1652079900000|2022-05-09 07:05:00|118.36|115.96|118.61|116.21|118.65|116.25|118.36|115.96|0
1652079910000|2022-05-09 07:05:10|118.55|116.15|118.46|116.06|118.55|116.15|118.36|115.96|0
1652079920000|2022-05-09 07:05:20|118.61|116.21|118.9|116.5|118.9|116.5|118.61|116.21|0
1652079930000|2022-05-09 07:05:30|119.1|116.7|119.34|116.94|119.34|116.94|119.1|116.7|0
1652079940000|2022-05-09 07:05:40|119.15|116.75|119.25|116.85|119.25|116.85|119|116.6|0
1652079950000|2022-05-09 07:05:50|119.4|117|119.64|117.24|119.64|117.24|119.4|117|0
1652079960000|2022-05-09 07:06:00|119.44|117.04|119.64|117.24|119.64|117.24|119.44|117.04|0
1652079970000|2022-05-09 07:06:10|119.49|117.09|119.05|116.65|119.49|117.09|119.05|116.65|0
1652079980000|2022-05-09 07:06:20|118.95|116.55|118.95|116.55|118.95|116.55|118.85|116.45|0
1652079990000|2022-05-09 07:06:30|119.1|116.7|118.85|116.45|119.1|116.7|118.85|116.45|0
1652080000000|2022-05-09 07:06:40|119.1|116.7|119.3|116.9|119.34|116.94|119.1|116.7|0
1652080010000|2022-05-09 07:06:50|119.44|117.04|119.49|117.09|119.54|117.14|119.44|117.04|0
1652080020000|2022-05-09 07:07:00|119.44|117.04|119.64|117.24|119.64|117.24|119.44|117.04|0
1652080030000|2022-05-09 07:07:10|119.54|117.14|119.54|117.14|119.59|117.19|119.54|117.14|0
1652080040000|2022-05-09 07:07:20|119.34|116.94|118.65|116.25|119.34|116.94|118.65|116.25|0
1652080050000|2022-05-09 07:07:30|118.55|116.15|118.55|116.15|118.7|116.3|118.35|115.95|0
1652080060000|2022-05-09 07:07:40|118.75|116.35|118.55|116.15|118.75|116.35|118.55|116.15|0
1652080070000|2022-05-09 07:07:50|118.16|115.76|118.06|115.66|118.16|115.76|117.91|115.51|0
1652080080000|2022-05-09 07:08:00|118.16|115.76|118.06|115.66|118.16|115.76|118.06|115.66|0
1652080090000|2022-05-09 07:08:10|118.11|115.71|118.11|115.71|118.16|115.76|118.11|115.71|0
1652080100000|2022-05-09 07:08:20|118.16|115.76|118.16|115.76|118.16|115.76|118.11|115.71|0
1652080110000|2022-05-09 07:08:30|118.11|115.71|118.16|115.76|118.21|115.81|118.06|115.66|0
1652080120000|2022-05-09 07:08:40|118.25|115.85|118.11|115.71|118.25|115.85|118.11|115.71|0
1652080130000|2022-05-09 07:08:50|118.06|115.66|118.25|115.85|118.25|115.85|118.06|115.66|0
1652080140000|2022-05-09 07:09:00|118.4|116|118.16|115.76|118.4|116|118.16|115.76|0
1652080150000|2022-05-09 07:09:10|118.21|115.81|118.25|115.85|118.25|115.85|118.11|115.71|0
1652080160000|2022-05-09 07:09:20|118.21|115.81|117.66|115.26|118.21|115.81|117.66|115.26|0
1652080170000|2022-05-09 07:09:30|117.76|115.36|117.76|115.36|117.86|115.46|117.76|115.36|0
1652080180000|2022-05-09 07:09:40|117.81|115.41|117.81|115.41|117.81|115.41|117.76|115.36|0
1652080190000|2022-05-09 07:09:50|117.96|115.56|118.01|115.61|118.06|115.66|117.96|115.56|0
1652080200000|2022-05-09 07:10:00|117.91|115.51|117.91|115.51|117.96|115.56|117.91|115.51|0
1652080210000|2022-05-09 07:10:10|117.71|115.31|117.86|115.46|117.86|115.46|117.66|115.26|0
1652080220000|2022-05-09 07:10:20|117.62|115.22|117.37|114.97|117.62|115.22|117.37|114.97|0
1652080230000|2022-05-09 07:10:30|116.68|114.28|116.68|114.28|116.78|114.38|116.68|114.28|0
1652080240000|2022-05-09 07:10:40|116.59|114.19|116.59|114.19|116.59|114.19|116.29|113.89|0
1652080250000|2022-05-09 07:10:50|116.68|114.28|116.39|113.99|116.68|114.28|116.39|113.99|0
1652080260000|2022-05-09 07:11:00|116.44|114.04|116.49|114.09|116.59|114.19|116.44|114.04|0
1652080270000|2022-05-09 07:11:10|116.34|113.94|116.34|113.94|116.39|113.99|116.34|113.94|0
1652080280000|2022-05-09 07:11:20|116.49|114.09|116.1|113.7|116.49|114.09|116.1|113.7|0
1652080290000|2022-05-09 07:11:30|116|113.6|116.39|113.99|116.39|113.99|116|113.6|0
1652080300000|2022-05-09 07:11:40|116.49|114.09|116.59|114.19|116.59|114.19|116.34|113.94|0
1652080310000|2022-05-09 07:11:50|116.54|114.14|116.39|113.99|116.54|114.14|116.39|113.99|0
1652080320000|2022-05-09 07:12:00|116.29|113.89|116.39|113.99|116.39|113.99|116.29|113.89|0
1652080330000|2022-05-09 07:12:10|116.49|114.09|116.49|114.09|116.49|114.09|116.29|113.89|0
1652080340000|2022-05-09 07:12:20|116.39|113.99|116.29|113.89|116.39|113.99|116|113.6|0
1652080350000|2022-05-09 07:12:30|116.39|113.99|116.44|114.04|116.44|114.04|116.39|113.99|0
1652080360000|2022-05-09 07:12:40|116.49|114.09|116.58|114.18|116.58|114.18|116.39|113.99|0
1652080370000|2022-05-09 07:12:50|116.49|114.09|116.54|114.14|116.54|114.14|116.39|113.99|0
1652080380000|2022-05-09 07:13:00|116.58|114.18|116.54|114.14|116.58|114.18|116.54|114.14|0
1652080390000|2022-05-09 07:13:10|116.39|113.99|116.15|113.75|116.39|113.99|116.15|113.75|0
1652080400000|2022-05-09 07:13:20|116.24|113.84|116.39|113.99|116.39|113.99|116.15|113.75|0
1652080410000|2022-05-09 07:13:30|116.1|113.7|116|113.6|116.1|113.7|115.95|113.55|0
1652080420000|2022-05-09 07:13:40|116.19|113.79|116.39|113.99|116.39|113.99|116.19|113.79|0
1652080430000|2022-05-09 07:13:50|116.49|114.09|116.24|113.84|116.49|114.09|116.24|113.84|0
1652080440000|2022-05-09 07:14:00|116.34|113.94|116.44|114.04|116.48|114.08|116.34|113.94|0
1652080450000|2022-05-09 07:14:10|116.48|114.08|116.34|113.94|116.48|114.08|116.34|113.94|0
1652080460000|2022-05-09 07:14:20|116.29|113.89|116.34|113.94|116.34|113.94|116.19|113.79|0
1652080470000|2022-05-09 07:14:30|116.24|113.84|116.24|113.84|116.24|113.84|116.19|113.79|0
1652080480000|2022-05-09 07:14:40|116.29|113.89|116.29|113.89|116.29|113.89|116.29|113.89|0
1652080490000|2022-05-09 07:14:50|116.24|113.84|116.15|113.75|116.29|113.89|116.15|113.75|0
1652080500000|2022-05-09 07:15:00|116.24|113.84|116.24|113.84|116.24|113.84|116.19|113.79|0
1652080510000|2022-05-09 07:15:10|116.19|113.79|116.14|113.74|116.24|113.84|116.14|113.74|0
1652080520000|2022-05-09 07:15:20|116.09|113.69|116.39|113.99|116.39|113.99|115.9|113.5|0
1652080530000|2022-05-09 07:15:30|116.19|113.79|116.58|114.18|116.58|114.18|116.19|113.79|0
1652080540000|2022-05-09 07:15:40|116.63|114.23|117.26|114.86|117.26|114.86|116.63|114.23|0
1652080550000|2022-05-09 07:15:50|117.17|114.77|117.26|114.86|117.26|114.86|117.17|114.77|0
1652080560000|2022-05-09 07:16:00|117.07|114.67|117.36|114.96|117.36|114.96|116.92|114.52|0
1652080570000|2022-05-09 07:16:10|117.65|115.25|117.95|115.55|117.95|115.55|117.65|115.25|0
1652080580000|2022-05-09 07:16:20|118.05|115.65|118.24|115.84|118.24|115.84|118.05|115.65|0
1652080590000|2022-05-09 07:16:30|118.15|115.75|118.24|115.84|118.29|115.89|118.05|115.65|0
1652080600000|2022-05-09 07:16:40|118.34|115.94|118.69|116.29|118.69|116.29|118.34|115.94|0
1652080610000|2022-05-09 07:16:50|118.44|116.04|117.56|115.16|118.44|116.04|117.56|115.16|0
1652080620000|2022-05-09 07:17:00|117.95|115.55|118.39|115.99|118.39|115.99|117.95|115.55|0
1652080630000|2022-05-09 07:17:10|118.64|116.24|118.44|116.04|118.64|116.24|118.44|116.04|0
1652080640000|2022-05-09 07:17:20|118.54|116.14|118.49|116.09|118.54|116.14|118.39|115.99|0
1652080650000|2022-05-09 07:17:30|118.54|116.14|118.79|116.39|118.83|116.43|118.54|116.14|0
1652080660000|2022-05-09 07:17:40|118.73|116.33|118.54|116.14|118.93|116.53|118.54|116.14|0
1652080670000|2022-05-09 07:17:50|118.34|115.94|118.64|116.24|118.64|116.24|118.34|115.94|0
1652080680000|2022-05-09 07:18:00|118.59|116.19|118.24|115.84|118.59|116.19|118.24|115.84|0
1652080690000|2022-05-09 07:18:10|118.34|115.94|118.29|115.89|118.34|115.94|118.14|115.74|0
1652080700000|2022-05-09 07:18:20|118.19|115.79|118.1|115.7|118.24|115.84|118.1|115.7|0
1652080710000|2022-05-09 07:18:30|118.14|115.74|118.19|115.79|118.19|115.79|117.95|115.55|0
1652080720000|2022-05-09 07:18:40|118.04|115.64|118.24|115.84|118.24|115.84|118.04|115.64|0
1652080730000|2022-05-09 07:18:50|118.19|115.79|118.29|115.89|118.29|115.89|118.19|115.79|0
1652080740000|2022-05-09 07:19:00|118.39|115.99|118.04|115.64|118.39|115.99|117.94|115.54|0
1652080750000|2022-05-09 07:19:10|118.14|115.74|118.63|116.23|118.63|116.23|118.14|115.74|0
1652080760000|2022-05-09 07:19:20|118.69|116.29|118.34|115.94|118.73|116.33|118.34|115.94|0
1652080770000|2022-05-09 07:19:30|118.39|115.99|118.83|116.43|118.83|116.43|118.39|115.99|0
1652080780000|2022-05-09 07:19:40|118.88|116.48|119.03|116.63|119.23|116.83|118.88|116.48|0
1652080790000|2022-05-09 07:19:50|119.13|116.73|119.28|116.88|119.28|116.88|118.98|116.58|0
1652080800000|2022-05-09 07:20:00|119.18|116.78|119.08|116.68|119.18|116.78|118.88|116.48|0
1652080810000|2022-05-09 07:20:10|119.13|116.73|119.52|117.12|119.52|117.12|119.13|116.73|0
1652080820000|2022-05-09 07:20:20|119.77|117.37|119.82|117.42|119.82|117.42|119.77|117.37|0
1652080830000|2022-05-09 07:20:30|119.72|117.32|119.62|117.22|119.82|117.42|119.62|117.22|0
1652080840000|2022-05-09 07:20:40|119.92|117.52|120.02|117.62|120.12|117.72|119.92|117.52|0
1652080850000|2022-05-09 07:20:50|119.82|117.42|120.12|117.72|120.12|117.72|119.82|117.42|0
1652080860000|2022-05-09 07:21:00|120.17|117.77|120.42|118.02|120.42|118.02|120.17|117.77|0
1652080870000|2022-05-09 07:21:10|120.27|117.87|120.47|118.07|120.47|118.07|120.07|117.67|0
1652080880000|2022-05-09 07:21:20|120.52|118.12|120.37|117.97|120.62|118.22|120.37|117.97|0
1652080890000|2022-05-09 07:21:30|120.52|118.12|121.02|118.62|121.02|118.62|120.52|118.12|0
1652080900000|2022-05-09 07:21:40|121.12|118.72|121.42|119.02|121.42|119.02|121.12|118.72|0
1652080910000|2022-05-09 07:21:50|121.27|118.87|120.92|118.52|121.27|118.87|120.92|118.52|0
1652080920000|2022-05-09 07:22:00|120.82|118.42|121.02|118.62|121.02|118.62|120.82|118.42|0
1652080930000|2022-05-09 07:22:10|120.62|118.22|121.22|118.82|121.22|118.82|120.62|118.22|0
1652080940000|2022-05-09 07:22:20|121.02|118.62|120.81|118.41|121.02|118.62|120.52|118.12|0
1652080950000|2022-05-09 07:22:30|120.57|118.17|120.81|118.41|120.81|118.41|120.57|118.17|0
1652080960000|2022-05-09 07:22:40|120.67|118.27|120.91|118.51|120.91|118.51|120.67|118.27|0
1652080970000|2022-05-09 07:22:50|120.81|118.41|121.11|118.71|121.11|118.71|120.81|118.41|0
1652080980000|2022-05-09 07:23:00|121.07|118.67|121.41|119.01|121.42|119.02|121.07|118.67|0
1652080990000|2022-05-09 07:23:10|121.52|119.12|121.62|119.22|121.72|119.32|121.52|119.12|0
1652081000000|2022-05-09 07:23:20|121.67|119.27|121.41|119.01|121.67|119.27|121.01|118.61|0
1652081010000|2022-05-09 07:23:30|121.31|118.91|121.57|119.17|121.57|119.17|121.21|118.81|0
1652081020000|2022-05-09 07:23:40|121.62|119.22|121.87|119.47|121.87|119.47|121.41|119.01|0
1652081030000|2022-05-09 07:23:50|121.82|119.42|121.72|119.32|121.82|119.42|121.72|119.32|0
1652081040000|2022-05-09 07:24:00|121.82|119.42|121.82|119.42|121.82|119.42|121.67|119.27|0
1652081050000|2022-05-09 07:24:10|121.92|119.52|121.82|119.42|121.92|119.52|121.82|119.42|0
1652081060000|2022-05-09 07:24:20|121.87|119.47|121.82|119.42|121.87|119.47|121.67|119.27|0
1652081070000|2022-05-09 07:24:30|121.77|119.37|122.22|119.82|122.22|119.82|121.77|119.37|0
1652081080000|2022-05-09 07:24:40|122.12|119.72|122.27|119.87|122.57|120.17|122.12|119.72|0
1652081090000|2022-05-09 07:24:50|122.22|119.82|121.97|119.57|122.42|120.02|121.97|119.57|0
1652081100000|2022-05-09 07:25:00|122.27|119.87|122.27|119.87|122.52|120.12|122.27|119.87|0
1652081110000|2022-05-09 07:25:10|122.12|119.72|122.17|119.77|122.17|119.77|122.12|119.72|0
1652081120000|2022-05-09 07:25:20|122.12|119.72|122.32|119.92|122.32|119.92|122.02|119.62|0
1652081130000|2022-05-09 07:25:30|122.52|120.12|122.67|120.27|122.67|120.27|122.42|120.02|0
1652081140000|2022-05-09 07:25:40|122.62|120.22|122.42|120.02|122.62|120.22|122.42|120.02|0
1652081150000|2022-05-09 07:25:50|122.32|119.92|122.37|119.97|122.37|119.97|122.17|119.77|0
1652081160000|2022-05-09 07:26:00|122.22|119.82|122.72|120.32|122.72|120.32|122.22|119.82|0
1652081170000|2022-05-09 07:26:10|122.92|120.52|122.42|120.02|122.92|120.52|122.42|120.02|0
1652081180000|2022-05-09 07:26:20|122.62|120.22|122.32|119.92|122.62|120.22|122.32|119.92|0
1652081190000|2022-05-09 07:26:30|121.71|119.31|121.01|118.61|121.71|119.31|120.81|118.41|0
1652081200000|2022-05-09 07:26:40|121.36|118.96|121.36|118.96|121.81|119.41|121.36|118.96|0
1652081210000|2022-05-09 07:26:50|121.21|118.81|121.56|119.16|121.56|119.16|121.01|118.61|0
1652081220000|2022-05-09 07:27:00|121.61|119.21|120.91|118.51|121.61|119.21|120.91|118.51|0
1652081230000|2022-05-09 07:27:10|121.01|118.61|121.01|118.61|121.11|118.71|121.01|118.61|0
1652081240000|2022-05-09 07:27:20|121.11|118.71|121.31|118.91|121.31|118.91|121.11|118.71|0
1652081250000|2022-05-09 07:27:30|121.41|119.01|121.31|118.91|121.41|119.01|121.31|118.91|0
1652081260000|2022-05-09 07:27:40|121.51|119.11|121.51|119.11|121.71|119.31|121.51|119.11|0
1652081270000|2022-05-09 07:27:50|121.41|119.01|121.46|119.06|121.46|119.06|121.11|118.71|0
1652081280000|2022-05-09 07:28:00|121.91|119.51|122.01|119.61|122.01|119.61|121.91|119.51|0
1652081290000|2022-05-09 07:28:10|122.11|119.71|121.76|119.36|122.11|119.71|121.61|119.21|0
1652081300000|2022-05-09 07:28:20|121.71|119.31|122.01|119.61|122.01|119.61|121.71|119.31|0
1652081310000|2022-05-09 07:28:30|122.16|119.76|122.11|119.71|122.41|120.01|122.11|119.71|0
1652081320000|2022-05-09 07:28:40|122.06|119.66|122.26|119.86|122.31|119.91|122.06|119.66|0
1652081330000|2022-05-09 07:28:50|122.21|119.81|121.71|119.31|122.21|119.81|121.71|119.31|0
1652081340000|2022-05-09 07:29:00|121.91|119.51|122.26|119.86|122.26|119.86|121.91|119.51|0
1652081350000|2022-05-09 07:29:10|122.21|119.81|122.26|119.86|122.26|119.86|122.16|119.76|0
1652081360000|2022-05-09 07:29:20|122.11|119.71|121.76|119.36|122.11|119.71|121.71|119.31|0
1652081370000|2022-05-09 07:29:30|121.71|119.31|121.61|119.21|122.01|119.61|121.61|119.21|0
1652081380000|2022-05-09 07:29:40|121.31|118.91|121|118.6|121.31|118.91|121|118.6|0
1652081390000|2022-05-09 07:29:50|120.9|118.5|121.31|118.91|121.31|118.91|120.9|118.5|0
1652081400000|2022-05-09 07:30:00|121.1|118.7|121.61|119.21|121.61|119.21|121.1|118.7|0
1652081410000|2022-05-09 07:30:10|121.31|118.91|121.36|118.96|121.36|118.96|121.26|118.86|0
1652081420000|2022-05-09 07:30:20|121.1|118.7|121|118.6|121.16|118.76|121|118.6|0
1652081430000|2022-05-09 07:30:30|120.9|118.5|121.2|118.8|121.2|118.8|120.9|118.5|0
1652081440000|2022-05-09 07:30:40|121.16|118.76|121.2|118.8|121.3|118.9|121.1|118.7|0
1652081450000|2022-05-09 07:30:50|121.26|118.86|121.81|119.41|121.81|119.41|121.26|118.86|0
1652081460000|2022-05-09 07:31:00|121.76|119.36|121.76|119.36|121.91|119.51|121.76|119.36|0
1652081470000|2022-05-09 07:31:10|121.91|119.51|121.86|119.46|121.91|119.51|121.76|119.36|0
1652081480000|2022-05-09 07:31:20|121.71|119.31|121.1|118.7|121.71|119.31|121.1|118.7|0
1652081490000|2022-05-09 07:31:30|121.15|118.75|121.3|118.9|121.3|118.9|121.15|118.75|0
1652081500000|2022-05-09 07:31:40|121.2|118.8|121.15|118.75|121.2|118.8|121.15|118.75|0
1652081510000|2022-05-09 07:31:50|121.05|118.65|120.8|118.4|121.05|118.65|120.8|118.4|0
1652081520000|2022-05-09 07:32:00|121|118.6|120.45|118.05|121|118.6|120.45|118.05|0
1652081530000|2022-05-09 07:32:10|120.15|117.75|120.15|117.75|120.15|117.75|120.1|117.7|0
1652081540000|2022-05-09 07:32:20|120.1|117.7|120.4|118|120.4|118|120.1|117.7|0
1652081550000|2022-05-09 07:32:30|120.25|117.85|120.35|117.95|120.4|118|120.2|117.8|0
1652081560000|2022-05-09 07:32:40|120.3|117.9|120.15|117.75|120.3|117.9|119.9|117.5|0
1652081570000|2022-05-09 07:32:50|119.9|117.5|119.31|116.91|119.9|117.5|119.31|116.91|0
1652081580000|2022-05-09 07:33:00|118.81|116.41|118.91|116.51|118.91|116.51|118.57|116.17|0
1652081590000|2022-05-09 07:33:10|118.81|116.41|119.21|116.81|119.21|116.81|118.81|116.41|0
1652081600000|2022-05-09 07:33:20|119.11|116.71|119.21|116.81|119.21|116.81|118.96|116.56|0
1652081610000|2022-05-09 07:33:30|119.26|116.86|119.8|117.4|119.8|117.4|119.26|116.86|0
1652081620000|2022-05-09 07:33:40|119.7|117.3|119.56|117.16|119.7|117.3|119.5|117.1|0
1652081630000|2022-05-09 07:33:50|119.36|116.96|119.36|116.96|119.46|117.06|119.31|116.91|0
1652081640000|2022-05-09 07:34:00|119.26|116.86|119.11|116.71|119.31|116.91|119.11|116.71|0
1652081650000|2022-05-09 07:34:10|118.96|116.56|118.91|116.51|119.06|116.66|118.91|116.51|0
1652081660000|2022-05-09 07:34:20|118.96|116.56|118.91|116.51|118.96|116.56|118.91|116.51|0
1652081670000|2022-05-09 07:34:30|118.66|116.26|118.66|116.26|118.71|116.31|118.66|116.26|0
1652081680000|2022-05-09 07:34:40|118.32|115.92|118.42|116.02|118.51|116.11|118.32|115.92|0
1652081690000|2022-05-09 07:34:50|118.32|115.92|118.32|115.92|118.42|116.02|118.32|115.92|0
1652081700000|2022-05-09 07:35:00|118.12|115.72|118.27|115.87|118.27|115.87|118.12|115.72|0
1652081710000|2022-05-09 07:35:10|118.32|115.92|118.51|116.11|118.51|116.11|118.27|115.87|0
1652081720000|2022-05-09 07:35:20|118.56|116.16|117.82|115.42|118.56|116.16|117.82|115.42|0
1652081730000|2022-05-09 07:35:30|117.92|115.52|117.97|115.57|117.97|115.57|117.92|115.52|0
1652081740000|2022-05-09 07:35:40|117.92|115.52|117.68|115.28|117.92|115.52|117.68|115.28|0
1652081750000|2022-05-09 07:35:50|117.73|115.33|117.92|115.52|117.92|115.52|117.68|115.28|0
1652081760000|2022-05-09 07:36:00|117.97|115.57|118.02|115.62|118.22|115.82|117.97|115.57|0
1652081770000|2022-05-09 07:36:10|117.97|115.57|118.37|115.97|118.37|115.97|117.97|115.57|0
1652081780000|2022-05-09 07:36:20|118.46|116.06|118.51|116.11|118.61|116.21|118.46|116.06|0
1652081790000|2022-05-09 07:36:30|118.31|115.91|118.37|115.97|118.37|115.97|118.27|115.87|0
1652081800000|2022-05-09 07:36:40|118.51|116.11|118.61|116.21|118.71|116.31|118.51|116.11|0
1652081810000|2022-05-09 07:36:50|118.51|116.11|118.61|116.21|118.61|116.21|118.51|116.11|0
1652081820000|2022-05-09 07:37:00|118.76|116.36|118.86|116.46|118.96|116.56|118.76|116.36|0
1652081830000|2022-05-09 07:37:10|119.06|116.66|119|116.6|119.06|116.66|119|116.6|0
1652081840000|2022-05-09 07:37:20|119.1|116.7|118.96|116.56|119.1|116.7|118.91|116.51|0
1652081850000|2022-05-09 07:37:30|119.3|116.9|119.3|116.9|119.35|116.95|119.3|116.9|0
1652081860000|2022-05-09 07:37:40|119.15|116.75|119.06|116.66|119.15|116.75|119|116.6|0
1652081870000|2022-05-09 07:37:50|119.1|116.7|118.76|116.36|119.1|116.7|118.71|116.31|0
1652081880000|2022-05-09 07:38:00|119|116.6|119.2|116.8|119.2|116.8|119|116.6|0
1652081890000|2022-05-09 07:38:10|118.86|116.46|118.81|116.41|118.86|116.46|118.81|116.41|0
1652081900000|2022-05-09 07:38:20|118.71|116.31|118.61|116.21|118.71|116.31|118.51|116.11|0
1652081910000|2022-05-09 07:38:30|118.41|116.01|118.31|115.91|118.46|116.06|118.31|115.91|0
1652081920000|2022-05-09 07:38:40|118.41|116.01|118.11|115.71|118.41|116.01|118.11|115.71|0
1652081930000|2022-05-09 07:38:50|118.17|115.77|118.51|116.11|118.51|116.11|118.17|115.77|0
1652081940000|2022-05-09 07:39:00|118.61|116.21|118.8|116.4|118.8|116.4|118.61|116.21|0
1652081950000|2022-05-09 07:39:10|118.76|116.36|118.8|116.4|118.8|116.4|118.76|116.36|0
1652081960000|2022-05-09 07:39:20|118.66|116.26|118.8|116.4|118.8|116.4|118.61|116.21|0
1652081970000|2022-05-09 07:39:30|118.71|116.31|118.71|116.31|118.8|116.4|118.56|116.16|0
1652081980000|2022-05-09 07:39:40|118.76|116.36|118.7|116.3|118.8|116.4|118.7|116.3|0
1652081990000|2022-05-09 07:39:50|118.76|116.36|118.61|116.21|118.76|116.36|118.61|116.21|0
1652082000000|2022-05-09 07:40:00|118.51|116.11|118.85|116.45|118.85|116.45|118.51|116.11|0
1652082010000|2022-05-09 07:40:10|118.9|116.5|119.1|116.7|119.2|116.8|118.9|116.5|0
1652082020000|2022-05-09 07:40:20|119|116.6|119.05|116.65|119.05|116.65|118.95|116.55|0
1652082030000|2022-05-09 07:40:30|118.9|116.5|119|116.6|119|116.6|118.8|116.4|0
1652082040000|2022-05-09 07:40:40|118.9|116.5|119.2|116.8|119.2|116.8|118.9|116.5|0
1652082050000|2022-05-09 07:40:50|119.1|116.7|118.75|116.35|119.1|116.7|118.75|116.35|0
1652082060000|2022-05-09 07:41:00|118.8|116.4|118.9|116.5|118.95|116.55|118.8|116.4|0
1652082070000|2022-05-09 07:41:10|119.2|116.8|119.25|116.85|119.3|116.9|119.2|116.8|0
1652082080000|2022-05-09 07:41:20|119.4|117|119.4|117|119.4|117|119.4|117|0
1652082090000|2022-05-09 07:41:30|119.45|117.05|119.3|116.9|119.45|117.05|119.3|116.9|0
1652082100000|2022-05-09 07:41:40|119.35|116.95|119|116.6|119.35|116.95|119|116.6|0
1652082110000|2022-05-09 07:41:50|119.2|116.8|119.3|116.9|119.39|116.99|119|116.6|0
1652082120000|2022-05-09 07:42:00|119.59|117.19|119.54|117.14|119.69|117.29|119.39|116.99|0
1652082130000|2022-05-09 07:42:10|119.59|117.19|119.69|117.29|119.69|117.29|119.49|117.09|0
1652082140000|2022-05-09 07:42:20|119.64|117.24|119.94|117.54|119.94|117.54|119.64|117.24|0
1652082150000|2022-05-09 07:42:30|120.09|117.69|120.24|117.84|120.24|117.84|120.09|117.69|0
1652082160000|2022-05-09 07:42:40|120.44|118.04|120.54|118.14|120.59|118.19|120.44|118.04|0
1652082170000|2022-05-09 07:42:50|120.69|118.29|120.64|118.24|120.69|118.29|120.64|118.24|0
1652082180000|2022-05-09 07:43:00|120.49|118.09|120.49|118.09|120.49|118.09|120.39|117.99|0
1652082190000|2022-05-09 07:43:10|120.59|118.19|120.79|118.39|120.84|118.44|120.59|118.19|0
1652082200000|2022-05-09 07:43:20|120.74|118.34|120.49|118.09|120.74|118.34|120.49|118.09|0
1652082210000|2022-05-09 07:43:30|120.34|117.94|120.34|117.94|120.34|117.94|120.29|117.89|0
1652082220000|2022-05-09 07:43:40|120.29|117.89|120.59|118.19|120.59|118.19|120.29|117.89|0
1652082230000|2022-05-09 07:43:50|120.49|118.09|120.29|117.89|120.49|118.09|120.29|117.89|0
1652082240000|2022-05-09 07:44:00|120.49|118.09|120.64|118.24|120.64|118.24|120.49|118.09|0
1652082250000|2022-05-09 07:44:10|120.49|118.09|119.89|117.49|120.49|118.09|119.89|117.49|0
1652082260000|2022-05-09 07:44:20|119.94|117.54|120.29|117.89|120.29|117.89|119.94|117.54|0
1652082270000|2022-05-09 07:44:30|120.39|117.99|120.09|117.69|120.39|117.99|120.09|117.69|0
1652082280000|2022-05-09 07:44:40|120.19|117.79|120.39|117.99|120.39|117.99|120.19|117.79|0
1652082290000|2022-05-09 07:44:50|120.58|118.18|120.84|118.44|120.84|118.44|120.58|118.18|0
1652082300000|2022-05-09 07:45:00|120.78|118.38|120.38|117.98|120.78|118.38|120.38|117.98|0
1652082310000|2022-05-09 07:45:10|120.44|118.04|120.28|117.88|120.44|118.04|120.14|117.74|0
1652082320000|2022-05-09 07:45:20|120.38|117.98|120.68|118.28|120.68|118.28|120.38|117.98|0
1652082330000|2022-05-09 07:45:30|120.84|118.44|120.78|118.38|120.84|118.44|120.74|118.34|0
1652082340000|2022-05-09 07:45:40|120.88|118.48|120.94|118.54|120.98|118.58|120.88|118.48|0
1652082350000|2022-05-09 07:45:50|120.78|118.38|120.78|118.38|120.98|118.58|120.78|118.38|0
1652082360000|2022-05-09 07:46:00|120.88|118.48|120.98|118.58|121.04|118.64|120.88|118.48|0
1652082370000|2022-05-09 07:46:10|120.83|118.43|120.98|118.58|120.98|118.58|120.83|118.43|0
1652082380000|2022-05-09 07:46:20|121.03|118.63|120.58|118.18|121.03|118.63|120.58|118.18|0
1652082390000|2022-05-09 07:46:30|120.48|118.08|120.14|117.74|120.48|118.08|120.14|117.74|0
1652082400000|2022-05-09 07:46:40|119.98|117.58|120.58|118.18|120.58|118.18|119.98|117.58|0
1652082410000|2022-05-09 07:46:50|120.48|118.08|120.68|118.28|120.68|118.28|120.43|118.03|0
1652082420000|2022-05-09 07:47:00|120.53|118.13|120.68|118.28|120.68|118.28|120.48|118.08|0
1652082430000|2022-05-09 07:47:10|120.53|118.13|120.48|118.08|120.53|118.13|120.48|118.08|0
1652082440000|2022-05-09 07:47:20|120.23|117.83|120.28|117.88|120.28|117.88|120.13|117.73|0
1652082450000|2022-05-09 07:47:30|120.13|117.73|120.28|117.88|120.28|117.88|120.13|117.73|0
1652082460000|2022-05-09 07:47:40|120.58|118.18|120.78|118.38|120.78|118.38|120.58|118.18|0
1652082470000|2022-05-09 07:47:50|120.73|118.33|120.68|118.28|120.73|118.33|120.58|118.18|0
1652082480000|2022-05-09 07:48:00|120.83|118.43|120.88|118.48|120.88|118.48|120.68|118.28|0
1652082490000|2022-05-09 07:48:10|121.13|118.73|121.13|118.73|121.28|118.88|121.13|118.73|0
1652082500000|2022-05-09 07:48:20|120.78|118.38|120.68|118.28|120.78|118.38|120.63|118.23|0
1652082510000|2022-05-09 07:48:30|120.73|118.33|120.78|118.38|120.78|118.38|120.68|118.28|0
1652082520000|2022-05-09 07:48:40|120.63|118.23|120.68|118.28|120.73|118.33|120.63|118.23|0
1652082530000|2022-05-09 07:48:50|120.58|118.18|120.63|118.23|120.63|118.23|120.53|118.13|0
1652082540000|2022-05-09 07:49:00|120.53|118.13|120.48|118.08|120.53|118.13|120.43|118.03|0
1652082550000|2022-05-09 07:49:10|120.33|117.93|120.13|117.73|120.33|117.93|120.03|117.63|0
1652082560000|2022-05-09 07:49:20|120.03|117.63|120.18|117.78|120.18|117.78|120.03|117.63|0
1652082570000|2022-05-09 07:49:30|120.08|117.68|120.48|118.08|120.48|118.08|120.08|117.68|0
1652082580000|2022-05-09 07:49:40|120.58|118.18|120.28|117.88|120.58|118.18|120.28|117.88|0
1652082590000|2022-05-09 07:49:50|120.43|118.03|120.33|117.93|120.43|118.03|120.33|117.93|0
1652082600000|2022-05-09 07:50:00|120.43|118.03|120.08|117.68|120.43|118.03|120.08|117.68|0
1652082610000|2022-05-09 07:50:10|120.13|117.73|120.18|117.78|120.28|117.88|120.13|117.73|0
1652082620000|2022-05-09 07:50:20|120.13|117.73|120.28|117.88|120.28|117.88|120.13|117.73|0
1652082630000|2022-05-09 07:50:30|120.38|117.98|120.38|117.98|120.38|117.98|120.38|117.98|0
1652082640000|2022-05-09 07:50:40|120.58|118.18|120.78|118.38|120.78|118.38|120.58|118.18|0
1652082650000|2022-05-09 07:50:50|120.88|118.48|120.83|118.43|120.88|118.48|120.83|118.43|0
1652082660000|2022-05-09 07:51:00|120.58|118.18|120.68|118.28|120.68|118.28|120.58|118.18|0
1652082670000|2022-05-09 07:51:10|120.73|118.33|120.88|118.48|120.93|118.53|120.73|118.33|0
1652082680000|2022-05-09 07:51:20|121.13|118.73|120.98|118.58|121.18|118.78|120.93|118.53|0
1652082690000|2022-05-09 07:51:30|120.83|118.43|120.53|118.13|120.83|118.43|120.53|118.13|0
1652082700000|2022-05-09 07:51:40|120.58|118.18|120.98|118.58|120.98|118.58|120.58|118.18|0
1652082710000|2022-05-09 07:51:50|121.08|118.68|121.23|118.83|121.23|118.83|121.08|118.68|0
1652082720000|2022-05-09 07:52:00|121.18|118.78|121.13|118.73|121.18|118.78|121.07|118.67|0
1652082730000|2022-05-09 07:52:10|121.07|118.67|121.23|118.83|121.23|118.83|121.03|118.63|0
1652082740000|2022-05-09 07:52:20|121.07|118.67|120.77|118.37|121.07|118.67|120.77|118.37|0
1652082750000|2022-05-09 07:52:30|120.67|118.27|120.57|118.17|120.77|118.37|120.57|118.17|0
1652082760000|2022-05-09 07:52:40|120.37|117.97|120.67|118.27|120.67|118.27|120.33|117.93|0
1652082770000|2022-05-09 07:52:50|120.77|118.37|121.07|118.67|121.07|118.67|120.77|118.37|0
1652082780000|2022-05-09 07:53:00|121.17|118.77|121.68|119.28|121.68|119.28|121.17|118.77|0
1652082790000|2022-05-09 07:53:10|121.88|119.48|121.73|119.33|121.88|119.48|121.73|119.33|0
1652082800000|2022-05-09 07:53:20|121.78|119.38|121.73|119.33|121.88|119.48|121.73|119.33|0
1652082810000|2022-05-09 07:53:30|121.78|119.38|121.68|119.28|121.88|119.48|121.68|119.28|0
1652082820000|2022-05-09 07:53:40|121.67|119.27|122.03|119.63|122.08|119.68|121.67|119.27|0
1652082830000|2022-05-09 07:53:50|122.08|119.68|122.03|119.63|122.08|119.68|122.03|119.63|0
1652082840000|2022-05-09 07:54:00|122.08|119.68|122.38|119.98|122.38|119.98|122.08|119.68|0
1652082850000|2022-05-09 07:54:10|122.43|120.03|123.6|121.2|123.7|121.3|122.43|120.03|0
1652082860000|2022-05-09 07:54:20|123.65|121.25|123.19|120.79|123.65|121.25|123.19|120.79|0
1652082870000|2022-05-09 07:54:30|123.24|120.84|122.94|120.54|123.24|120.84|122.88|120.48|0
1652082880000|2022-05-09 07:54:40|122.88|120.48|122.88|120.48|122.99|120.59|122.88|120.48|0
1652082890000|2022-05-09 07:54:50|122.78|120.38|122.78|120.38|122.78|120.38|122.68|120.28|0
1652082900000|2022-05-09 07:55:00|122.68|120.28|123.09|120.69|123.09|120.69|122.68|120.28|0
1652082910000|2022-05-09 07:55:10|123.7|121.3|123.39|120.99|123.7|121.3|123.39|120.99|0
1652082920000|2022-05-09 07:55:20|123.14|120.74|119.98|117.58|123.19|120.79|119.98|117.58|0
1652082930000|2022-05-09 07:55:30|122.57|120.17|122.72|120.32|122.77|120.37|122.57|120.17|0
1652082940000|2022-05-09 07:55:40|122.67|120.27|122.67|120.27|122.72|120.32|122.67|120.27|0
1652082950000|2022-05-09 07:55:50|122.77|120.37|122.87|120.47|122.97|120.57|122.77|120.37|0
1652082960000|2022-05-09 07:56:00|122.92|120.52|122.67|120.27|122.92|120.52|122.67|120.27|0
1652082970000|2022-05-09 07:56:10|122.97|120.57|122.87|120.47|122.97|120.57|122.87|120.47|0
1652082990000|2022-05-09 07:56:30|122.97|120.57|122.97|120.57|123.12|120.72|122.97|120.57|0
1652083000000|2022-05-09 07:56:40|123.07|120.67|123.23|120.83|123.38|120.98|123.07|120.67|0
1652083010000|2022-05-09 07:56:50|123.07|120.67|122.87|120.47|123.23|120.83|122.87|120.47|0
1652083020000|2022-05-09 07:57:00|122.97|120.57|123.07|120.67|123.22|120.82|122.97|120.57|0
1652083030000|2022-05-09 07:57:10|123.17|120.77|123.17|120.77|123.38|120.98|123.17|120.77|0
1652083040000|2022-05-09 07:57:20|123.22|120.82|123.22|120.82|123.27|120.87|123.22|120.82|0
1652083050000|2022-05-09 07:57:30|123.68|121.28|123.27|120.87|123.68|121.28|123.27|120.87|0
1652083060000|2022-05-09 07:57:40|123.22|120.82|123.58|121.18|123.58|121.18|123.22|120.82|0
1652083070000|2022-05-09 07:57:50|123.48|121.08|123.48|121.08|123.48|121.08|123.37|120.97|0
1652083080000|2022-05-09 07:58:00|123.53|121.13|123.48|121.08|123.53|121.13|123.37|120.97|0
1652083090000|2022-05-09 07:58:10|123.37|120.97|123.07|120.67|123.37|120.97|122.92|120.52|0
1652083100000|2022-05-09 07:58:20|123.02|120.62|122.97|120.57|123.02|120.62|122.97|120.57|0
1652083110000|2022-05-09 07:58:30|123.07|120.67|123.02|120.62|123.17|120.77|123.02|120.62|0
1652083120000|2022-05-09 07:58:40|123.43|121.03|123.78|121.38|123.78|121.38|123.43|121.03|0
1652083130000|2022-05-09 07:58:50|123.88|121.48|124.19|121.79|124.29|121.89|123.88|121.48|0
1652083140000|2022-05-09 07:59:00|124.34|121.94|124.65|122.25|124.7|122.3|124.29|121.89|0
1652083150000|2022-05-09 07:59:10|124.5|122.1|124.7|122.3|124.7|122.3|124.39|121.99|0
1652083160000|2022-05-09 07:59:20|124.91|122.51|124.7|122.3|124.91|122.51|124.7|122.3|0
1652083170000|2022-05-09 07:59:30|124.75|122.35|124.5|122.1|124.75|122.35|124.5|122.1|0
1652083180000|2022-05-09 07:59:40|124.29|121.89|123.93|121.53|124.29|121.89|123.93|121.53|0
1652083190000|2022-05-09 07:59:50|123.98|121.58|124.19|121.79|124.19|121.79|123.98|121.58|0
1652083200000|2022-05-09 08:00:00|124.29|121.89|124.49|122.09|124.49|122.09|124.19|121.79|0
1652083210000|2022-05-09 08:00:10|124.8|122.4|124.86|122.46|124.86|122.46|124.65|122.25|0
1652083220000|2022-05-09 08:00:20|125.01|122.61|124.9|122.5|125.11|122.71|124.9|122.5|0
1652083230000|2022-05-09 08:00:30|124.7|122.3|125.11|122.71|125.11|122.71|124.7|122.3|0
1652083240000|2022-05-09 08:00:40|124.9|122.5|125.01|122.61|125.01|122.61|124.9|122.5|0
1652083250000|2022-05-09 08:00:50|125.21|122.81|124.7|122.3|125.21|122.81|124.7|122.3|0
1652083260000|2022-05-09 08:01:00|124.9|122.5|124.44|122.04|124.9|122.5|124.44|122.04|0
1652083270000|2022-05-09 08:01:10|124.6|122.2|124.9|122.5|125.11|122.71|124.6|122.2|0
1652083280000|2022-05-09 08:01:20|124.85|122.45|124.9|122.5|124.9|122.5|124.8|122.4|0
1652083290000|2022-05-09 08:01:30|124.85|122.45|125.11|122.71|125.11|122.71|124.85|122.45|0
1652083300000|2022-05-09 08:01:40|125.01|122.61|124.7|122.3|125.01|122.61|124.7|122.3|0
1652083310000|2022-05-09 08:01:50|124.49|122.09|124.7|122.3|124.7|122.3|124.49|122.09|0
1652083320000|2022-05-09 08:02:00|124.85|122.45|125.16|122.76|125.16|122.76|124.85|122.45|0
1652083330000|2022-05-09 08:02:10|125.21|122.81|125.21|122.81|125.21|122.81|125.11|122.71|0
1652083340000|2022-05-09 08:02:20|125.11|122.71|125.62|123.22|125.62|123.22|125.11|122.71|0
1652083350000|2022-05-09 08:02:30|125.16|122.76|125.11|122.71|125.31|122.91|125.11|122.71|0
1652083360000|2022-05-09 08:02:40|125.62|123.22|125.52|123.12|125.62|123.22|125.47|123.07|0
1652083370000|2022-05-09 08:02:50|125.73|123.33|125.72|123.32|125.83|123.43|125.62|123.22|0
1652083380000|2022-05-09 08:03:00|125.83|123.43|125.52|123.12|125.83|123.43|125.52|123.12|0
1652083390000|2022-05-09 08:03:10|125.62|123.22|125.72|123.32|125.72|123.32|125.52|123.12|0
1652083400000|2022-05-09 08:03:20|125.67|123.27|125.57|123.17|125.67|123.27|125.57|123.17|0
1652083410000|2022-05-09 08:03:30|125.62|123.22|125.67|123.27|125.72|123.32|125.62|123.22|0
1652083420000|2022-05-09 08:03:40|125.62|123.22|125.67|123.27|125.72|123.32|125.62|123.22|0
1652083430000|2022-05-09 08:03:50|125.78|123.38|125.83|123.43|125.83|123.43|125.72|123.32|0
1652083440000|2022-05-09 08:04:00|125.93|123.53|126.45|124.05|126.45|124.05|125.93|123.53|0
1652083450000|2022-05-09 08:04:10|126.55|124.15|126.97|124.57|126.97|124.57|126.55|124.15|0
1652083460000|2022-05-09 08:04:20|126.86|124.46|126.55|124.15|126.92|124.52|126.55|124.15|0
1652083470000|2022-05-09 08:04:30|126.45|124.05|126.14|123.74|126.45|124.05|126.09|123.69|0
1652083480000|2022-05-09 08:04:40|125.93|123.53|125.72|123.32|125.93|123.53|125.62|123.22|0
1652083490000|2022-05-09 08:04:50|125.88|123.48|125.93|123.53|126.03|123.63|125.88|123.48|0
1652083500000|2022-05-09 08:05:00|125.98|123.58|126.14|123.74|126.14|123.74|125.98|123.58|0
1652083510000|2022-05-09 08:05:10|126.24|123.84|126.14|123.74|126.24|123.84|126.09|123.69|0
1652083520000|2022-05-09 08:05:20|126.03|123.63|126.5|124.1|126.5|124.1|126.03|123.63|0
1652083530000|2022-05-09 08:05:30|126.45|124.05|126.6|124.2|126.65|124.25|126.45|124.05|0
1652083540000|2022-05-09 08:05:40|126.65|124.25|126.4|124|126.65|124.25|126.4|124|0
1652083550000|2022-05-09 08:05:50|126.55|124.15|126.4|124|126.65|124.25|126.34|123.94|0
1652083560000|2022-05-09 08:06:00|126.24|123.84|126.44|124.04|126.44|124.04|126.24|123.84|0
1652083570000|2022-05-09 08:06:10|126.55|124.15|126.5|124.1|126.55|124.15|126.34|123.94|0
1652083580000|2022-05-09 08:06:20|126.34|123.94|126.29|123.89|126.44|124.04|126.29|123.89|0
1652083590000|2022-05-09 08:06:30|126.24|123.84|126.44|124.04|126.44|124.04|126.24|123.84|0
1652083600000|2022-05-09 08:06:40|126.24|123.84|126.39|123.99|126.39|123.99|126.24|123.84|0
1652083610000|2022-05-09 08:06:50|126.34|123.94|126.44|124.04|126.44|124.04|126.34|123.94|0
1652083620000|2022-05-09 08:07:00|126.34|123.94|126.44|124.04|126.44|124.04|126.34|123.94|0
1652083630000|2022-05-09 08:07:10|126.39|123.99|126.34|123.94|126.39|123.99|126.34|123.94|0
1652083640000|2022-05-09 08:07:20|126.44|124.04|126.13|123.73|126.65|124.25|126.13|123.73|0
1652083650000|2022-05-09 08:07:30|125.82|123.42|125.82|123.42|125.82|123.42|125.62|123.22|0
1652083660000|2022-05-09 08:07:40|125.72|123.32|125.51|123.11|125.72|123.32|125.51|123.11|0
1652083670000|2022-05-09 08:07:50|125.62|123.22|125.67|123.27|125.67|123.27|125.62|123.22|0
1652083680000|2022-05-09 08:08:00|125.61|123.21|125.82|123.42|125.82|123.42|125.61|123.21|0
1652083690000|2022-05-09 08:08:10|125.67|123.27|125.67|123.27|125.72|123.32|125.67|123.27|0
1652083700000|2022-05-09 08:08:20|125.72|123.32|125.26|122.86|125.72|123.32|125.26|122.86|0
1652083710000|2022-05-09 08:08:30|125.31|122.91|124.79|122.39|125.31|122.91|124.79|122.39|0
1652083720000|2022-05-09 08:08:40|124.74|122.34|124.59|122.19|124.74|122.34|124.59|122.19|0
1652083730000|2022-05-09 08:08:50|124.74|122.34|124.89|122.49|124.89|122.49|124.74|122.34|0
1652083740000|2022-05-09 08:09:00|124.79|122.39|124.69|122.29|124.79|122.39|124.69|122.29|0
1652083750000|2022-05-09 08:09:10|124.64|122.24|124.48|122.08|124.64|122.24|124.48|122.08|0
1652083760000|2022-05-09 08:09:20|124.58|122.18|124.17|121.77|124.58|122.18|124.17|121.77|0
1652083770000|2022-05-09 08:09:30|124.13|121.73|124.17|121.77|124.23|121.83|124.13|121.73|0
1652083780000|2022-05-09 08:09:40|124.07|121.67|124.07|121.67|124.07|121.67|124.07|121.67|0
1652083790000|2022-05-09 08:09:50|124.17|121.77|124.17|121.77|124.17|121.77|124.13|121.73|0
1652083800000|2022-05-09 08:10:00|124.23|121.83|124.99|122.59|124.99|122.59|124.23|121.83|0
1652083810000|2022-05-09 08:10:10|124.89|122.49|124.89|122.49|124.89|122.49|124.89|122.49|0
1652083820000|2022-05-09 08:10:20|124.94|122.54|124.43|122.03|124.94|122.54|124.38|121.98|0
1652083830000|2022-05-09 08:10:30|124.48|122.08|124.07|121.67|124.48|122.08|124.07|121.67|0
1652083840000|2022-05-09 08:10:40|124.17|121.77|123.82|121.42|124.17|121.77|123.82|121.42|0
1652083850000|2022-05-09 08:10:50|123.61|121.21|123.61|121.21|123.61|121.21|123.61|121.21|0
1652083860000|2022-05-09 08:11:00|123.76|121.36|123.56|121.16|123.87|121.47|123.56|121.16|0
1652083870000|2022-05-09 08:11:10|123.66|121.26|123.61|121.21|123.76|121.36|123.61|121.21|0
1652083880000|2022-05-09 08:11:20|123.56|121.16|123.56|121.16|123.66|121.26|123.56|121.16|0
1652083890000|2022-05-09 08:11:30|123.76|121.36|123.82|121.42|123.97|121.57|123.76|121.36|0
1652083900000|2022-05-09 08:11:40|123.92|121.52|124.02|121.62|124.02|121.62|123.92|121.52|0
1652083910000|2022-05-09 08:11:50|123.92|121.52|124.27|121.87|124.33|121.93|123.92|121.52|0
1652083920000|2022-05-09 08:12:00|124.17|121.77|124.02|121.62|124.17|121.77|123.97|121.57|0
1652083930000|2022-05-09 08:12:10|124.27|121.87|124.17|121.77|124.27|121.87|124.17|121.77|0
1652083940000|2022-05-09 08:12:20|123.92|121.52|123.97|121.57|124.07|121.67|123.92|121.52|0
1652083950000|2022-05-09 08:12:30|123.86|121.46|123.86|121.46|123.86|121.46|123.82|121.42|0
1652083960000|2022-05-09 08:12:40|123.97|121.57|123.97|121.57|124.17|121.77|123.97|121.57|0
1652083970000|2022-05-09 08:12:50|124.02|121.62|124.48|122.08|124.48|122.08|124.02|121.62|0
1652083980000|2022-05-09 08:13:00|124.37|121.97|124.43|122.03|124.48|122.08|124.27|121.87|0
1652083990000|2022-05-09 08:13:10|124.58|122.18|124.78|122.38|124.78|122.38|124.43|122.03|0
1652084000000|2022-05-09 08:13:20|124.68|122.28|124.78|122.38|124.78|122.38|124.58|122.18|0
1652084010000|2022-05-09 08:13:30|124.58|122.18|124.48|122.08|124.78|122.38|124.48|122.08|0
1652084020000|2022-05-09 08:13:40|124.37|121.97|124.37|121.97|124.37|121.97|124.17|121.77|0
1652084030000|2022-05-09 08:13:50|124.27|121.87|124.63|122.23|124.63|122.23|124.27|121.87|0
1652084040000|2022-05-09 08:14:00|124.37|121.97|124.43|122.03|124.58|122.18|124.37|121.97|0
1652084050000|2022-05-09 08:14:10|124.48|122.08|124.17|121.77|124.48|122.08|124.17|121.77|0
1652084060000|2022-05-09 08:14:20|124.27|121.87|124.17|121.77|124.27|121.87|124.17|121.77|0
1652084070000|2022-05-09 08:14:30|124.32|121.92|124.37|121.97|124.37|121.97|124.27|121.87|0
1652084080000|2022-05-09 08:14:40|124.53|122.13|124.89|122.49|124.89|122.49|124.53|122.13|0
1652084090000|2022-05-09 08:14:50|124.68|122.28|124.58|122.18|124.68|122.28|124.53|122.13|0
1652084100000|2022-05-09 08:15:00|124.73|122.33|124.43|122.03|124.73|122.33|124.43|122.03|0
1652084110000|2022-05-09 08:15:10|124.37|121.97|124.37|121.97|124.37|121.97|124.27|121.87|0
1652084120000|2022-05-09 08:15:20|124.42|122.02|124.68|122.28|124.68|122.28|124.42|122.02|0
1652084130000|2022-05-09 08:15:30|124.58|122.18|124.99|122.59|124.99|122.59|124.58|122.18|0
1652084140000|2022-05-09 08:15:40|125.04|122.64|124.94|122.54|125.09|122.69|124.88|122.48|0
1652084150000|2022-05-09 08:15:50|125.25|122.85|125.45|123.05|125.45|123.05|125.25|122.85|0
1652084160000|2022-05-09 08:16:00|125.81|123.41|125.91|123.51|126.02|123.62|125.81|123.41|0
1652084170000|2022-05-09 08:16:10|125.55|123.15|125.71|123.31|125.76|123.36|125.55|123.15|0
1652084180000|2022-05-09 08:16:20|125.55|123.15|125.24|122.84|125.55|123.15|125.24|122.84|0
1652084190000|2022-05-09 08:16:30|125.29|122.89|124.99|122.59|125.29|122.89|124.99|122.59|0
1652084200000|2022-05-09 08:16:40|124.78|122.38|124.06|121.66|124.83|122.43|124.06|121.66|0
1652084210000|2022-05-09 08:16:50|124.16|121.76|123.81|121.41|124.16|121.76|123.65|121.25|0
1652084220000|2022-05-09 08:17:00|123.86|121.46|123.76|121.36|123.86|121.46|123.76|121.36|0
1652084230000|2022-05-09 08:17:10|123.55|121.15|123.76|121.36|123.76|121.36|123.55|121.15|0
1652084240000|2022-05-09 08:17:20|123.86|121.46|123.81|121.41|123.86|121.46|123.81|121.41|0
1652084250000|2022-05-09 08:17:30|123.76|121.36|124.22|121.82|124.32|121.92|123.76|121.36|0
1652084260000|2022-05-09 08:17:40|124.27|121.87|124.37|121.97|124.37|121.97|124.27|121.87|0
1652084270000|2022-05-09 08:17:50|124.47|122.07|124.47|122.07|124.52|122.12|124.47|122.07|0
1652084280000|2022-05-09 08:18:00|124.52|122.12|124.37|121.97|124.57|122.17|124.37|121.97|0
1652084290000|2022-05-09 08:18:10|124.42|122.02|124.78|122.38|124.78|122.38|124.42|122.02|0
1652084300000|2022-05-09 08:18:20|124.68|122.28|124.78|122.38|124.78|122.38|124.57|122.17|0
1652084310000|2022-05-09 08:18:30|124.67|122.27|125.09|122.69|125.09|122.69|124.67|122.27|0
1652084320000|2022-05-09 08:18:40|125.39|122.99|125.65|123.25|125.7|123.3|125.39|122.99|0
1652084330000|2022-05-09 08:18:50|125.86|123.46|125.91|123.51|125.91|123.51|125.7|123.3|0
1652084340000|2022-05-09 08:19:00|125.81|123.41|125.76|123.36|125.81|123.41|125.7|123.3|0
1652084350000|2022-05-09 08:19:10|125.7|123.3|125.55|123.15|125.7|123.3|125.55|123.15|0
1652084360000|2022-05-09 08:19:20|125.65|123.25|125.91|123.51|125.91|123.51|125.65|123.25|0
1652084370000|2022-05-09 08:19:30|126.07|123.67|126.01|123.61|126.17|123.77|126.01|123.61|0
1652084380000|2022-05-09 08:19:40|126.07|123.67|126.17|123.77|126.17|123.77|126.01|123.61|0
1652084390000|2022-05-09 08:19:50|126.01|123.61|125.91|123.51|126.01|123.61|125.91|123.51|0
1652084400000|2022-05-09 08:20:00|125.8|123.4|126.01|123.61|126.01|123.61|125.8|123.4|0
1652084410000|2022-05-09 08:20:10|126.11|123.71|126.22|123.82|126.22|123.82|126.11|123.71|0
1652084420000|2022-05-09 08:20:20|126.11|123.71|125.6|123.2|126.11|123.71|125.6|123.2|0
1652084430000|2022-05-09 08:20:30|125.49|123.09|125.39|122.99|125.75|123.35|125.39|122.99|0
1652084440000|2022-05-09 08:20:40|125.19|122.79|125.19|122.79|125.19|122.79|125.19|122.79|0
1652084450000|2022-05-09 08:20:50|124.98|122.58|124.88|122.48|124.98|122.58|124.88|122.48|0
1652084460000|2022-05-09 08:21:00|125.08|122.68|125.08|122.68|125.14|122.74|125.08|122.68|0
1652084470000|2022-05-09 08:21:10|125.55|123.15|125.8|123.4|125.8|123.4|125.49|123.09|0
1652084480000|2022-05-09 08:21:20|125.7|123.3|126.06|123.66|126.06|123.66|125.7|123.3|0
1652084490000|2022-05-09 08:21:30|126.01|123.61|125.91|123.51|126.11|123.71|125.91|123.51|0
1652084500000|2022-05-09 08:21:40|126.01|123.61|125.7|123.3|126.01|123.61|125.7|123.3|0
1652084510000|2022-05-09 08:21:50|125.8|123.4|125.49|123.09|125.8|123.4|125.49|123.09|0
1652084520000|2022-05-09 08:22:00|125.55|123.15|125.91|123.51|125.91|123.51|125.55|123.15|0
1652084530000|2022-05-09 08:22:10|126.01|123.61|125.96|123.56|126.01|123.61|125.75|123.35|0
1652084540000|2022-05-09 08:22:20|126.22|123.82|126.42|124.02|126.42|124.02|126.22|123.82|0
1652084550000|2022-05-09 08:22:30|126.48|124.08|126.32|123.92|126.48|124.08|126.32|123.92|0
1652084560000|2022-05-09 08:22:40|126.37|123.97|126.32|123.92|126.48|124.08|126.27|123.87|0
1652084570000|2022-05-09 08:22:50|126.11|123.71|126.06|123.66|126.16|123.76|126.06|123.66|0
1652084580000|2022-05-09 08:23:00|126.01|123.61|126.42|124.02|126.42|124.02|126.01|123.61|0
1652084590000|2022-05-09 08:23:10|126.32|123.92|126.42|124.02|126.42|124.02|126.32|123.92|0
1652084600000|2022-05-09 08:23:20|126.37|123.97|126.73|124.33|126.73|124.33|126.37|123.97|0
1652084610000|2022-05-09 08:23:30|126.63|124.23|126.52|124.12|126.68|124.28|126.52|124.12|0
1652084620000|2022-05-09 08:23:40|126.58|124.18|126.68|124.28|126.68|124.28|126.58|124.18|0
1652084630000|2022-05-09 08:23:50|126.73|124.33|126.84|124.44|126.89|124.49|126.73|124.33|0
1652084640000|2022-05-09 08:24:00|126.73|124.33|126.84|124.44|126.94|124.54|126.73|124.33|0
1652084650000|2022-05-09 08:24:10|126.79|124.39|126.79|124.39|126.84|124.44|126.79|124.39|0
1652084660000|2022-05-09 08:24:20|126.47|124.07|126.68|124.28|126.68|124.28|126.42|124.02|0
1652084670000|2022-05-09 08:24:30|126.73|124.33|126.78|124.38|126.78|124.38|126.68|124.28|0
1652084680000|2022-05-09 08:24:40|126.73|124.33|126.89|124.49|126.94|124.54|126.73|124.33|0
1652084690000|2022-05-09 08:24:50|127.04|124.64|126.94|124.54|127.04|124.64|126.94|124.54|0
1652084700000|2022-05-09 08:25:00|126.83|124.43|126.94|124.54|126.94|124.54|126.83|124.43|0
1652084710000|2022-05-09 08:25:10|126.99|124.59|126.83|124.43|126.99|124.59|126.78|124.38|0
1652084720000|2022-05-09 08:25:20|126.73|124.33|126.68|124.28|126.78|124.38|126.63|124.23|0
1652084730000|2022-05-09 08:25:30|126.63|124.23|126.16|123.76|126.63|124.23|126.16|123.76|0
1652084740000|2022-05-09 08:25:40|126|123.6|125.85|123.45|126|123.6|125.85|123.45|0
1652084750000|2022-05-09 08:25:50|125.95|123.55|126.11|123.71|126.11|123.71|125.95|123.55|0
1652084760000|2022-05-09 08:26:00|126|123.6|126.31|123.91|126.31|123.91|126|123.6|0
1652084770000|2022-05-09 08:26:10|126.42|124.02|126.21|123.81|126.42|124.02|126.21|123.81|0
1652084780000|2022-05-09 08:26:20|126.26|123.86|126.73|124.33|126.73|124.33|126.26|123.86|0
1652084790000|2022-05-09 08:26:30|126.52|124.12|126.62|124.22|126.62|124.22|126.52|124.12|0
1652084800000|2022-05-09 08:26:40|126.73|124.33|127.46|125.06|127.46|125.06|126.73|124.33|0
1652084810000|2022-05-09 08:26:50|127.14|124.74|127.46|125.06|127.77|125.37|127.14|124.74|0
1652084820000|2022-05-09 08:27:00|127.41|125.01|126.99|124.59|127.41|125.01|126.73|124.33|0
1652084830000|2022-05-09 08:27:10|126.94|124.54|127.09|124.69|127.09|124.69|126.73|124.33|0
1652084840000|2022-05-09 08:27:20|127.14|124.74|127.14|124.74|127.14|124.74|126.83|124.43|0
1652084850000|2022-05-09 08:27:30|127.04|124.64|127.45|125.05|127.45|125.05|127.04|124.64|0
1652084860000|2022-05-09 08:27:40|127.35|124.95|127.25|124.85|127.35|124.95|127.14|124.74|0
1652084870000|2022-05-09 08:27:50|127.35|124.95|127.2|124.8|127.35|124.95|127.2|124.8|0
1652084880000|2022-05-09 08:28:00|126.93|124.53|126.88|124.48|126.93|124.53|126.88|124.48|0
1652084890000|2022-05-09 08:28:10|126.93|124.53|126.41|124.01|126.93|124.53|126.41|124.01|0
1652084900000|2022-05-09 08:28:20|126.26|123.86|126.62|124.22|126.62|124.22|126.26|123.86|0
1652084910000|2022-05-09 08:28:30|126.57|124.17|126.68|124.28|126.68|124.28|126.57|124.17|0
1652084920000|2022-05-09 08:28:40|126.36|123.96|126.41|124.01|126.41|124.01|126.36|123.96|0
1652084930000|2022-05-09 08:28:50|126.26|123.86|126.52|124.12|126.52|124.12|126.26|123.86|0
1652084940000|2022-05-09 08:29:00|126.62|124.22|127.4|125|127.4|125|126.62|124.22|0
1652084950000|2022-05-09 08:29:10|127.3|124.9|127.04|124.64|127.3|124.9|127.04|124.64|0
1652084960000|2022-05-09 08:29:20|126.93|124.53|126.83|124.43|126.99|124.59|126.83|124.43|0
1652084970000|2022-05-09 08:29:30|126.93|124.53|127.14|124.74|127.14|124.74|126.93|124.53|0
1652084980000|2022-05-09 08:29:40|127.24|124.84|127.24|124.84|127.3|124.9|127.24|124.84|0
1652084990000|2022-05-09 08:29:50|127.19|124.79|127.04|124.64|127.19|124.79|127.04|124.64|0
1652085000000|2022-05-09 08:30:00|126.99|124.59|127.35|124.95|127.35|124.95|126.99|124.59|0
1652085010000|2022-05-09 08:30:10|127.24|124.84|127.03|124.63|127.24|124.84|127.03|124.63|0
1652085020000|2022-05-09 08:30:20|127.14|124.74|126.72|124.32|127.14|124.74|126.62|124.22|0
1652085030000|2022-05-09 08:30:30|126.67|124.27|126.83|124.43|126.83|124.43|126.67|124.27|0
1652085040000|2022-05-09 08:30:40|126.78|124.38|126.72|124.32|126.78|124.38|126.51|124.11|0
1652085050000|2022-05-09 08:30:50|126.83|124.43|127.35|124.95|127.35|124.95|126.83|124.43|0
1652085060000|2022-05-09 08:31:00|127.3|124.9|127.14|124.74|127.3|124.9|127.14|124.74|0
1652085070000|2022-05-09 08:31:10|128.7|126.3|128.8|126.4|128.8|126.4|128.7|126.3|0
1652085080000|2022-05-09 08:31:20|128.65|126.25|129.74|127.34|130.27|127.87|128.65|126.25|0
1652085090000|2022-05-09 08:31:30|129.64|127.24|129.64|127.24|129.74|127.34|129.64|127.24|0
1652085100000|2022-05-09 08:31:40|129.32|126.92|129.22|126.82|129.38|126.98|129.01|126.61|0
1652085110000|2022-05-09 08:31:50|129.32|126.92|129.17|126.77|129.32|126.92|129.17|126.77|0
1652085120000|2022-05-09 08:32:00|129.06|126.66|129.43|127.03|129.43|127.03|129.06|126.66|0
1652085130000|2022-05-09 08:32:10|129.58|127.18|129.69|127.29|129.69|127.29|129.58|127.18|0
1652085140000|2022-05-09 08:32:20|129.84|127.44|130.74|128.34|130.74|128.34|129.84|127.44|0
1652085150000|2022-05-09 08:32:30|131.69|129.29|131.32|128.92|131.74|129.34|131.32|128.92|0
1652085160000|2022-05-09 08:32:40|131.42|129.02|131.16|128.76|131.42|129.02|131.16|128.76|0
1652085170000|2022-05-09 08:32:50|131.21|128.81|131.48|129.08|131.64|129.24|131.21|128.81|0
1652085180000|2022-05-09 08:33:00|131.27|128.87|131|128.6|131.48|129.08|131|128.6|0
1652085190000|2022-05-09 08:33:10|130.79|128.39|131|128.6|131|128.6|130.79|128.39|0
1652085200000|2022-05-09 08:33:20|130.68|128.28|130.89|128.49|130.89|128.49|130.68|128.28|0
1652085210000|2022-05-09 08:33:30|130.74|128.34|131|128.6|131|128.6|130.74|128.34|0
1652085220000|2022-05-09 08:33:40|131.11|128.71|131.21|128.81|131.21|128.81|130.95|128.55|0
1652085230000|2022-05-09 08:33:50|131.37|128.97|131.74|129.34|131.74|129.34|131.37|128.97|0
1652085240000|2022-05-09 08:34:00|131.63|129.23|131.53|129.13|131.74|129.34|131.53|129.13|0
1652085250000|2022-05-09 08:34:10|131.63|129.23|131.85|129.45|131.85|129.45|131.63|129.23|0
1652085260000|2022-05-09 08:34:20|131.74|129.34|131.85|129.45|131.85|129.45|131.53|129.13|0
1652085270000|2022-05-09 08:34:30|131.95|129.55|131.95|129.55|131.95|129.55|131.95|129.55|0
1652085280000|2022-05-09 08:34:40|132.06|129.66|132.69|130.29|132.69|130.29|132.06|129.66|0
1652085290000|2022-05-09 08:34:50|132.91|130.51|132.91|130.51|133.01|130.61|132.91|130.51|0
1652085300000|2022-05-09 08:35:00|132.96|130.56|133.23|130.83|133.23|130.83|132.96|130.56|0
1652085310000|2022-05-09 08:35:10|133.33|130.93|133.12|130.72|133.33|130.93|133.12|130.72|0
1652085320000|2022-05-09 08:35:20|133.07|130.67|133.39|130.99|133.39|130.99|133.07|130.67|0
1652085330000|2022-05-09 08:35:30|133.55|131.15|133.39|130.99|133.55|131.15|133.33|130.93|0
1652085340000|2022-05-09 08:35:40|133.44|131.04|133.44|131.04|133.55|131.15|133.33|130.93|0
1652085350000|2022-05-09 08:35:50|133.33|130.93|133.44|131.04|133.44|131.04|133.33|130.93|0
1652085360000|2022-05-09 08:36:00|133.55|131.15|133.65|131.25|133.71|131.31|133.39|130.99|0
1652085370000|2022-05-09 08:36:10|133.55|131.15|133.44|131.04|133.65|131.25|133.44|131.04|0
1652085380000|2022-05-09 08:36:20|133.33|130.93|133.28|130.88|133.39|130.99|133.23|130.83|0
1652085390000|2022-05-09 08:36:30|133.12|130.72|133.01|130.61|133.12|130.72|133.01|130.61|0
1652085400000|2022-05-09 08:36:40|133.07|130.67|133.07|130.67|133.12|130.72|132.85|130.45|0
1652085410000|2022-05-09 08:36:50|133.33|130.93|133.39|130.99|133.39|130.99|133.28|130.88|0
1652085420000|2022-05-09 08:37:00|133.33|130.93|133.33|130.93|133.44|131.04|133.33|130.93|0
1652085430000|2022-05-09 08:37:10|133.44|131.04|133.33|130.93|133.6|131.2|133.33|130.93|0
1652085440000|2022-05-09 08:37:20|133.22|130.82|132.8|130.4|133.22|130.82|132.8|130.4|0
1652085450000|2022-05-09 08:37:30|133.01|130.61|133.01|130.61|133.12|130.72|133.01|130.61|0
1652085460000|2022-05-09 08:37:40|132.75|130.35|132.53|130.13|132.8|130.4|132.53|130.13|0
1652085470000|2022-05-09 08:37:50|132.58|130.18|132.75|130.35|132.9|130.5|132.58|130.18|0
1652085480000|2022-05-09 08:38:00|132.8|130.4|132.69|130.29|132.85|130.45|132.69|130.29|0
1652085490000|2022-05-09 08:38:10|132.43|130.03|132.21|129.81|132.43|130.03|132.21|129.81|0
1652085500000|2022-05-09 08:38:20|132.05|129.65|131.95|129.55|132.05|129.65|131.95|129.55|0
1652085510000|2022-05-09 08:38:30|131.89|129.49|132.05|129.65|132.05|129.65|131.89|129.49|0
1652085520000|2022-05-09 08:38:40|132|129.6|132.05|129.65|132.05|129.65|131.95|129.55|0
1652085530000|2022-05-09 08:38:50|132.32|129.92|132.58|130.18|132.58|130.18|132.26|129.86|0
1652085540000|2022-05-09 08:39:00|132.37|129.97|132.37|129.97|132.53|130.13|132.37|129.97|0
1652085550000|2022-05-09 08:39:10|132.16|129.76|131.89|129.49|132.16|129.76|131.89|129.49|0
1652085560000|2022-05-09 08:39:20|131.73|129.33|132.05|129.65|132.05|129.65|131.73|129.33|0
1652085570000|2022-05-09 08:39:30|132|129.6|131.68|129.28|132|129.6|131.68|129.28|0
1652085580000|2022-05-09 08:39:40|131.73|129.33|131.52|129.12|131.73|129.33|131.41|129.01|0
1652085590000|2022-05-09 08:39:50|131.63|129.23|131.36|128.96|131.63|129.23|131.36|128.96|0
1652085600000|2022-05-09 08:40:00|131.15|128.75|131.2|128.8|131.36|128.96|131.15|128.75|0
1652085610000|2022-05-09 08:40:10|131.31|128.91|131.15|128.75|131.31|128.91|131.15|128.75|0
1652085620000|2022-05-09 08:40:20|131.1|128.7|130.89|128.49|131.1|128.7|130.89|128.49|0
1652085630000|2022-05-09 08:40:30|130.99|128.59|131.1|128.7|131.26|128.86|130.99|128.59|0
1652085640000|2022-05-09 08:40:40|131.2|128.8|131.31|128.91|131.31|128.91|131.2|128.8|0
1652085650000|2022-05-09 08:40:50|131.36|128.96|131.2|128.8|131.52|129.12|131.2|128.8|0
1652085660000|2022-05-09 08:41:00|131.1|128.7|131.15|128.75|131.15|128.75|131.1|128.7|0
1652085670000|2022-05-09 08:41:10|131.26|128.86|131.31|128.91|131.41|129.01|131.2|128.8|0
1652085680000|2022-05-09 08:41:20|131.2|128.8|131.36|128.96|131.36|128.96|131.2|128.8|0
1652085690000|2022-05-09 08:41:30|131.41|129.01|131.31|128.91|131.41|129.01|131.31|128.91|0
1652085700000|2022-05-09 08:41:40|131.09|128.69|131.2|128.8|131.2|128.8|131.09|128.69|0
1652085710000|2022-05-09 08:41:50|131.09|128.69|131.2|128.8|131.2|128.8|131.09|128.69|0
1652085720000|2022-05-09 08:42:00|131.25|128.85|131.09|128.69|131.25|128.85|131.09|128.69|0
1652085730000|2022-05-09 08:42:10|131.2|128.8|131.2|128.8|131.25|128.85|131.2|128.8|0
1652085740000|2022-05-09 08:42:20|131.15|128.75|131.15|128.75|131.2|128.8|131.09|128.69|0
1652085750000|2022-05-09 08:42:30|131.3|128.9|131.57|129.17|131.57|129.17|131.3|128.9|0
1652085760000|2022-05-09 08:42:40|131.62|129.22|131.41|129.01|131.62|129.22|131.41|129.01|0
1652085770000|2022-05-09 08:42:50|131.25|128.85|130.99|128.59|131.25|128.85|130.99|128.59|0
1652085780000|2022-05-09 08:43:00|130.78|128.38|130.67|128.27|130.78|128.38|130.67|128.27|0
1652085790000|2022-05-09 08:43:10|130.46|128.06|130.3|127.9|130.46|128.06|130.3|127.9|0
1652085800000|2022-05-09 08:43:20|130.04|127.64|130.3|127.9|130.3|127.9|130.04|127.64|0
1652085810000|2022-05-09 08:43:30|130.35|127.95|130.51|128.11|130.51|128.11|130.35|127.95|0
1652085820000|2022-05-09 08:43:40|130.56|128.16|130.72|128.32|130.94|128.54|130.56|128.16|0
1652085830000|2022-05-09 08:43:50|130.78|128.38|130.99|128.59|131.09|128.69|130.78|128.38|0
1652085840000|2022-05-09 08:44:00|130.94|128.54|130.99|128.59|130.99|128.59|130.83|128.43|0
1652085850000|2022-05-09 08:44:10|131.09|128.69|130.88|128.48|131.2|128.8|130.88|128.48|0
1652085860000|2022-05-09 08:44:20|130.99|128.59|130.77|128.37|131.04|128.64|130.77|128.37|0
1652085870000|2022-05-09 08:44:30|130.88|128.48|131.09|128.69|131.15|128.75|130.88|128.48|0
1652085880000|2022-05-09 08:44:40|131.04|128.64|131.2|128.8|131.2|128.8|130.83|128.43|0
1652085890000|2022-05-09 08:44:50|130.98|128.58|131.09|128.69|131.09|128.69|130.98|128.58|0
1652085900000|2022-05-09 08:45:00|131.04|128.64|130.77|128.37|131.04|128.64|130.25|127.85|0
1652085910000|2022-05-09 08:45:10|130.67|128.27|130.77|128.37|130.77|128.37|130.67|128.27|0
1652085920000|2022-05-09 08:45:20|130.67|128.27|130.41|128.01|130.67|128.27|130.35|127.95|0
1652085930000|2022-05-09 08:45:30|130.25|127.85|129.93|127.53|130.3|127.9|129.93|127.53|0
1652085940000|2022-05-09 08:45:40|129.83|127.43|129.62|127.22|129.83|127.43|129.62|127.22|0
1652085950000|2022-05-09 08:45:50|129.51|127.11|129.2|126.8|129.51|127.11|129.2|126.8|0
1652085960000|2022-05-09 08:46:00|129.3|126.9|129.62|127.22|129.62|127.22|129.3|126.9|0
1652085970000|2022-05-09 08:46:10|129.83|127.43|129.93|127.53|129.93|127.53|129.78|127.38|0
1652085980000|2022-05-09 08:46:20|130.04|127.64|129.88|127.48|130.04|127.64|129.83|127.43|0
1652085990000|2022-05-09 08:46:30|129.67|127.27|129.67|127.27|129.67|127.27|129.41|127.01|0
1652086000000|2022-05-09 08:46:40|129.62|127.22|129.72|127.32|129.82|127.42|129.62|127.22|0
1652086010000|2022-05-09 08:46:50|129.82|127.42|129.82|127.42|129.82|127.42|129.82|127.42|0
1652086020000|2022-05-09 08:47:00|129.93|127.53|130.03|127.63|130.03|127.63|129.93|127.53|0
1652086030000|2022-05-09 08:47:10|129.98|127.58|129.98|127.58|129.98|127.58|129.93|127.53|0
1652086040000|2022-05-09 08:47:20|129.93|127.53|129.72|127.32|129.93|127.53|129.72|127.32|0
1652086050000|2022-05-09 08:47:30|129.61|127.21|129.77|127.37|129.77|127.37|129.61|127.21|0
1652086060000|2022-05-09 08:47:40|129.82|127.42|129.72|127.32|129.82|127.42|129.72|127.32|0
1652086070000|2022-05-09 08:47:50|129.82|127.42|129.98|127.58|129.98|127.58|129.61|127.21|0
1652086080000|2022-05-09 08:48:00|129.72|127.32|129.56|127.16|129.72|127.32|129.51|127.11|0
1652086090000|2022-05-09 08:48:10|129.51|127.11|129.51|127.11|129.51|127.11|129.4|127|0
1652086100000|2022-05-09 08:48:20|129.56|127.16|129.51|127.11|129.56|127.16|129.51|127.11|0
1652086110000|2022-05-09 08:48:30|129.4|127|129.4|127|129.46|127.06|129.4|127|0
1652086120000|2022-05-09 08:48:40|129.25|126.85|129.4|127|129.4|127|129.25|126.85|0
1652086130000|2022-05-09 08:48:50|129.46|127.06|129.51|127.11|129.56|127.16|129.46|127.06|0
1652086140000|2022-05-09 08:49:00|129.61|127.21|129.67|127.27|129.72|127.32|129.61|127.21|0
1652086150000|2022-05-09 08:49:10|129.72|127.32|129.35|126.95|129.72|127.32|129.35|126.95|0
1652086160000|2022-05-09 08:49:20|129.19|126.79|128.78|126.38|129.19|126.79|128.78|126.38|0
1652086170000|2022-05-09 08:49:30|128.73|126.33|128.73|126.33|128.83|126.43|128.73|126.33|0
1652086180000|2022-05-09 08:49:40|128.57|126.17|128.57|126.17|128.67|126.27|128.57|126.17|0
1652086190000|2022-05-09 08:49:50|128.36|125.96|128.46|126.06|128.46|126.06|128.36|125.96|0
1652086200000|2022-05-09 08:50:00|128.52|126.12|128.57|126.17|128.72|126.32|128.52|126.12|0
1652086210000|2022-05-09 08:50:10|128.67|126.27|128.57|126.17|128.67|126.27|128.46|126.06|0
1652086220000|2022-05-09 08:50:20|128.41|126.01|128.25|125.85|128.41|126.01|128.25|125.85|0
1652086230000|2022-05-09 08:50:30|128.2|125.8|127.94|125.54|128.2|125.8|127.84|125.44|0
1652086240000|2022-05-09 08:50:40|128.05|125.65|128.46|126.06|128.46|126.06|128.05|125.65|0
1652086250000|2022-05-09 08:50:50|128.31|125.91|128.25|125.85|128.31|125.91|128.15|125.75|0
1652086260000|2022-05-09 08:51:00|128.15|125.75|128.25|125.85|128.25|125.85|128.05|125.65|0
1652086270000|2022-05-09 08:51:10|128.36|125.96|127.84|125.44|128.36|125.96|127.84|125.44|0
1652086280000|2022-05-09 08:51:20|127.89|125.49|127.89|125.49|127.89|125.49|127.89|125.49|0
1652086290000|2022-05-09 08:51:30|127.94|125.54|127.99|125.59|128.04|125.64|127.94|125.54|0
1652086300000|2022-05-09 08:51:40|127.84|125.44|127.53|125.13|127.84|125.44|127.53|125.13|0
1652086310000|2022-05-09 08:51:50|127.58|125.18|127.63|125.23|127.63|125.23|127.53|125.13|0
1652086320000|2022-05-09 08:52:00|127.73|125.33|127.84|125.44|127.84|125.44|127.68|125.28|0
1652086330000|2022-05-09 08:52:10|127.73|125.33|127.94|125.54|128.15|125.75|127.73|125.33|0
1652086340000|2022-05-09 08:52:20|128.04|125.64|128.04|125.64|128.04|125.64|127.84|125.44|0
1652086350000|2022-05-09 08:52:30|128.15|125.75|128.04|125.64|128.15|125.75|128.04|125.64|0
1652086360000|2022-05-09 08:52:40|128.35|125.95|128.2|125.8|128.46|126.06|128.2|125.8|0
1652086370000|2022-05-09 08:52:50|128.15|125.75|128.15|125.75|128.15|125.75|128.1|125.7|0
1652086380000|2022-05-09 08:53:00|128.46|126.06|128.51|126.11|128.51|126.11|128.46|126.06|0
1652086390000|2022-05-09 08:53:10|128.35|125.95|128.72|126.32|128.77|126.37|128.35|125.95|0
1652086400000|2022-05-09 08:53:20|128.67|126.27|128.46|126.06|128.67|126.27|128.41|126.01|0
1652086410000|2022-05-09 08:53:30|128.56|126.16|128.46|126.06|128.56|126.16|128.35|125.95|0
1652086420000|2022-05-09 08:53:40|128.51|126.11|128.51|126.11|128.51|126.11|128.35|125.95|0
1652086430000|2022-05-09 08:53:50|128.35|125.95|128.1|125.7|128.41|126.01|128.1|125.7|0
1652086440000|2022-05-09 08:54:00|128.04|125.64|127.63|125.23|128.04|125.64|127.63|125.23|0
1652086450000|2022-05-09 08:54:10|127.73|125.33|127.78|125.38|127.78|125.38|127.73|125.33|0
1652086460000|2022-05-09 08:54:20|127.73|125.33|127.83|125.43|127.83|125.43|127.68|125.28|0
1652086470000|2022-05-09 08:54:30|127.78|125.38|127.68|125.28|127.78|125.38|127.42|125.02|0
1652086480000|2022-05-09 08:54:40|127.73|125.33|127.89|125.49|127.89|125.49|127.63|125.23|0
1652086490000|2022-05-09 08:54:50|128.04|125.64|128.14|125.74|128.14|125.74|128.04|125.64|0
1652086500000|2022-05-09 08:55:00|128.04|125.64|128.3|125.9|128.35|125.95|128.04|125.64|0
1652086510000|2022-05-09 08:55:10|128.14|125.74|128.09|125.69|128.25|125.85|128.09|125.69|0
1652086520000|2022-05-09 08:55:20|127.99|125.59|128.04|125.64|128.14|125.74|127.94|125.54|0
1652086530000|2022-05-09 08:55:30|127.94|125.54|127.73|125.33|127.99|125.59|127.73|125.33|0
1652086540000|2022-05-09 08:55:40|127.68|125.28|127.47|125.07|127.68|125.28|127.47|125.07|0
1652086550000|2022-05-09 08:55:50|127.62|125.22|127.73|125.33|127.73|125.33|127.47|125.07|0
1652086560000|2022-05-09 08:56:00|127.78|125.38|127.99|125.59|127.99|125.59|127.73|125.33|0
1652086570000|2022-05-09 08:56:10|127.93|125.53|127.83|125.43|127.93|125.53|127.73|125.33|0
1652086580000|2022-05-09 08:56:20|128.04|125.64|128.35|125.95|128.35|125.95|128.04|125.64|0
1652086590000|2022-05-09 08:56:30|128.25|125.85|128.45|126.05|128.45|126.05|128.25|125.85|0
1652086600000|2022-05-09 08:56:40|128.4|126|128.56|126.16|128.56|126.16|128.4|126|0
1652086610000|2022-05-09 08:56:50|128.97|126.57|128.92|126.52|129.13|126.73|128.92|126.52|0
1652086620000|2022-05-09 08:57:00|129.03|126.63|128.72|126.32|129.03|126.63|128.72|126.32|0
1652086630000|2022-05-09 08:57:10|128.66|126.26|128.97|126.57|128.97|126.57|128.56|126.16|0
1652086640000|2022-05-09 08:57:20|129.08|126.68|129.03|126.63|129.08|126.68|129.03|126.63|0
1652086650000|2022-05-09 08:57:30|129.08|126.68|129.03|126.63|129.08|126.68|129.03|126.63|0
1652086660000|2022-05-09 08:57:40|129.08|126.68|129.13|126.73|129.13|126.73|129.08|126.68|0
1652086670000|2022-05-09 08:57:50|128.76|126.36|128.66|126.26|128.87|126.47|128.66|126.26|0
1652086680000|2022-05-09 08:58:00|128.56|126.16|128.82|126.42|128.82|126.42|128.56|126.16|0
1652086690000|2022-05-09 08:58:10|128.97|126.57|129.08|126.68|129.08|126.68|128.92|126.52|0
1652086700000|2022-05-09 08:58:20|128.97|126.57|129.29|126.89|129.29|126.89|128.97|126.57|0
1652086710000|2022-05-09 08:58:30|129.39|126.99|129.49|127.09|129.49|127.09|129.34|126.94|0
1652086720000|2022-05-09 08:58:40|129.65|127.25|128.97|126.57|129.65|127.25|128.97|126.57|0
1652086730000|2022-05-09 08:58:50|128.87|126.47|128.97|126.57|128.97|126.57|128.87|126.47|0
1652086740000|2022-05-09 08:59:00|128.87|126.47|128.5|126.1|128.87|126.47|128.5|126.1|0
1652086750000|2022-05-09 08:59:10|128.76|126.36|128.61|126.21|128.76|126.36|128.61|126.21|0
1652086760000|2022-05-09 08:59:20|128.71|126.31|128.61|126.21|128.76|126.36|128.55|126.15|0
1652086770000|2022-05-09 08:59:30|128.4|126|128.35|125.95|128.4|126|128.35|125.95|0
1652086780000|2022-05-09 08:59:40|128.55|126.15|128.66|126.26|128.71|126.31|128.55|126.15|0
1652086790000|2022-05-09 08:59:50|128.76|126.36|128.66|126.26|128.76|126.36|128.66|126.26|0
1652086800000|2022-05-09 09:00:00|128.82|126.42|129.07|126.67|129.07|126.67|128.82|126.42|0
1652086810000|2022-05-09 09:00:10|129.18|126.78|128.97|126.57|129.18|126.78|128.97|126.57|0
1652086820000|2022-05-09 09:00:20|128.86|126.46|128.45|126.05|128.86|126.46|128.45|126.05|0
1652086830000|2022-05-09 09:00:30|128.66|126.26|128.76|126.36|128.86|126.46|128.66|126.26|0
1652086840000|2022-05-09 09:00:40|128.71|126.31|128.66|126.26|128.71|126.31|128.66|126.26|0
1652086850000|2022-05-09 09:00:50|128.45|126.05|128.55|126.15|128.55|126.15|128.45|126.05|0
1652086860000|2022-05-09 09:01:00|128.61|126.21|128.92|126.52|128.92|126.52|128.55|126.15|0
1652086870000|2022-05-09 09:01:10|128.86|126.46|128.92|126.52|128.97|126.57|128.86|126.46|0
1652086880000|2022-05-09 09:01:20|128.97|126.57|128.55|126.15|128.97|126.57|128.55|126.15|0
1652086890000|2022-05-09 09:01:30|128.65|126.25|128.55|126.15|128.71|126.31|128.55|126.15|0
1652086900000|2022-05-09 09:01:40|128.5|126.1|128.71|126.31|128.81|126.41|128.5|126.1|0
1652086910000|2022-05-09 09:01:50|128.76|126.36|128.71|126.31|128.76|126.36|128.71|126.31|0
1652086920000|2022-05-09 09:02:00|128.65|126.25|128.65|126.25|128.65|126.25|128.55|126.15|0
1652086930000|2022-05-09 09:02:10|128.71|126.31|128.5|126.1|128.71|126.31|128.5|126.1|0
1652086940000|2022-05-09 09:02:20|128.45|126.05|128.45|126.05|128.5|126.1|128.45|126.05|0
1652086950000|2022-05-09 09:02:30|128.55|126.15|128.86|126.46|128.86|126.46|128.55|126.15|0
1652086960000|2022-05-09 09:02:40|128.76|126.36|128.76|126.36|128.86|126.46|128.76|126.36|0
1652086970000|2022-05-09 09:02:50|128.71|126.31|128.76|126.36|128.76|126.36|128.71|126.31|0
1652086980000|2022-05-09 09:03:00|128.71|126.31|128.65|126.25|128.71|126.31|128.65|126.25|0
1652086990000|2022-05-09 09:03:10|128.76|126.36|128.76|126.36|128.76|126.36|128.76|126.36|0
1652087000000|2022-05-09 09:03:20|128.65|126.25|128.65|126.25|128.65|126.25|128.65|126.25|0
1652087010000|2022-05-09 09:03:30|128.86|126.46|129.07|126.67|129.07|126.67|128.76|126.36|0
1652087020000|2022-05-09 09:03:40|128.96|126.56|128.86|126.46|129.17|126.77|128.86|126.46|0
1652087030000|2022-05-09 09:03:50|128.81|126.41|128.76|126.36|128.81|126.41|128.76|126.36|0
1652087040000|2022-05-09 09:04:00|128.81|126.41|128.76|126.36|128.81|126.41|128.76|126.36|0
1652087050000|2022-05-09 09:04:10|128.71|126.31|128.5|126.1|128.71|126.31|128.44|126.04|0
1652087060000|2022-05-09 09:04:20|128.44|126.04|128.55|126.15|128.55|126.15|128.44|126.04|0
1652087070000|2022-05-09 09:04:30|128.5|126.1|128.65|126.25|128.65|126.25|128.44|126.04|0
1652087080000|2022-05-09 09:04:40|128.55|126.15|128.55|126.15|128.55|126.15|128.34|125.94|0
1652087090000|2022-05-09 09:04:50|128.65|126.25|128.96|126.56|128.96|126.56|128.65|126.25|0
1652087100000|2022-05-09 09:05:00|128.75|126.35|128.81|126.41|128.81|126.41|128.75|126.35|0
1652087110000|2022-05-09 09:05:10|128.86|126.46|128.91|126.51|128.96|126.56|128.86|126.46|0
1652087120000|2022-05-09 09:05:20|128.81|126.41|128.6|126.2|128.86|126.46|128.6|126.2|0
1652087130000|2022-05-09 09:05:30|128.55|126.15|128.6|126.2|128.6|126.2|128.5|126.1|0
1652087140000|2022-05-09 09:05:40|128.65|126.25|128.86|126.46|128.86|126.46|128.65|126.25|0
1652087150000|2022-05-09 09:05:50|128.65|126.25|128.75|126.35|128.81|126.41|128.65|126.25|0
1652087160000|2022-05-09 09:06:00|128.81|126.41|128.54|126.14|128.86|126.46|128.54|126.14|0
1652087170000|2022-05-09 09:06:10|128.6|126.2|128.75|126.35|128.75|126.35|128.6|126.2|0
1652087180000|2022-05-09 09:06:20|128.81|126.41|129.07|126.67|129.07|126.67|128.81|126.41|0
1652087190000|2022-05-09 09:06:30|129.02|126.62|129.17|126.77|129.17|126.77|129.02|126.62|0
1652087200000|2022-05-09 09:06:40|129.27|126.87|129.22|126.82|129.27|126.87|129.22|126.82|0
1652087210000|2022-05-09 09:06:50|129.27|126.87|129.22|126.82|129.27|126.87|129.22|126.82|0
1652087220000|2022-05-09 09:07:00|129.17|126.77|129.06|126.66|129.17|126.77|128.86|126.46|0
1652087230000|2022-05-09 09:07:10|129.12|126.72|129.12|126.72|129.12|126.72|129.12|126.72|0
1652087240000|2022-05-09 09:07:20|129.06|126.66|129.01|126.61|129.06|126.66|128.86|126.46|0
1652087250000|2022-05-09 09:07:30|128.96|126.56|129.06|126.66|129.17|126.77|128.96|126.56|0
1652087260000|2022-05-09 09:07:40|128.85|126.45|129.06|126.66|129.06|126.66|128.85|126.45|0
1652087270000|2022-05-09 09:07:50|129.17|126.77|129.27|126.87|129.27|126.87|129.17|126.77|0
1652087280000|2022-05-09 09:08:00|129.38|126.98|129.48|127.08|129.48|127.08|129.27|126.87|0
1652087290000|2022-05-09 09:08:10|129.59|127.19|129.69|127.29|129.8|127.4|129.59|127.19|0
1652087300000|2022-05-09 09:08:20|129.38|126.98|129.06|126.66|129.38|126.98|129.06|126.66|0
1652087310000|2022-05-09 09:08:30|128.8|126.4|128.96|126.56|128.96|126.56|128.8|126.4|0
1652087320000|2022-05-09 09:08:40|129.01|126.61|129.17|126.77|129.17|126.77|129.01|126.61|0
1652087330000|2022-05-09 09:08:50|129.22|126.82|129.06|126.66|129.27|126.87|129.06|126.66|0
1652087340000|2022-05-09 09:09:00|128.96|126.56|128.64|126.24|128.96|126.56|128.64|126.24|0
1652087350000|2022-05-09 09:09:10|128.75|126.35|129.06|126.66|129.06|126.66|128.75|126.35|0
1652087360000|2022-05-09 09:09:20|129.01|126.61|129.17|126.77|129.17|126.77|128.96|126.56|0
1652087370000|2022-05-09 09:09:30|128.75|126.35|128.96|126.56|128.96|126.56|128.75|126.35|0
1652087380000|2022-05-09 09:09:40|128.91|126.51|128.96|126.56|128.96|126.56|128.91|126.51|0
1652087390000|2022-05-09 09:09:50|129.17|126.77|129.37|126.97|129.48|127.08|129.17|126.77|0
1652087400000|2022-05-09 09:10:00|129.43|127.03|129.16|126.76|129.48|127.08|129.16|126.76|0
1652087410000|2022-05-09 09:10:10|129.11|126.71|129.11|126.71|129.16|126.76|129.11|126.71|0
1652087420000|2022-05-09 09:10:20|128.91|126.51|128.75|126.35|128.91|126.51|128.75|126.35|0
1652087430000|2022-05-09 09:10:30|128.85|126.45|128.85|126.45|128.85|126.45|128.85|126.45|0
1652087440000|2022-05-09 09:10:40|128.95|126.55|128.95|126.55|128.95|126.55|128.95|126.55|0
1652087450000|2022-05-09 09:10:50|129.06|126.66|129.06|126.66|129.06|126.66|129.01|126.61|0
1652087460000|2022-05-09 09:11:00|128.85|126.45|128.64|126.24|128.85|126.45|128.64|126.24|0
1652087470000|2022-05-09 09:11:10|128.54|126.14|128.43|126.03|128.54|126.14|128.33|125.93|0
1652087480000|2022-05-09 09:11:20|128.23|125.83|128.54|126.14|128.54|126.14|128.23|125.83|0
1652087490000|2022-05-09 09:11:30|128.43|126.03|128.33|125.93|128.43|126.03|128.33|125.93|0
1652087500000|2022-05-09 09:11:40|128.28|125.88|127.76|125.36|128.28|125.88|127.76|125.36|0
1652087510000|2022-05-09 09:11:50|127.81|125.41|127.91|125.51|127.91|125.51|127.81|125.41|0
1652087520000|2022-05-09 09:12:00|127.71|125.31|127.45|125.05|127.71|125.31|127.45|125.05|0
1652087530000|2022-05-09 09:12:10|127.34|124.94|127.39|124.99|127.5|125.1|127.29|124.89|0
1652087540000|2022-05-09 09:12:20|127.66|125.26|127.91|125.51|127.91|125.51|127.66|125.26|0
1652087550000|2022-05-09 09:12:30|128.22|125.82|128.02|125.62|128.28|125.88|128.02|125.62|0
1652087560000|2022-05-09 09:12:40|127.91|125.51|127.7|125.3|128.02|125.62|127.7|125.3|0
1652087570000|2022-05-09 09:12:50|127.5|125.1|127.6|125.2|127.65|125.25|127.5|125.1|0
1652087580000|2022-05-09 09:13:00|127.5|125.1|127.14|124.74|127.5|125.1|127.14|124.74|0
1652087590000|2022-05-09 09:13:10|127.19|124.79|127.19|124.79|127.39|124.99|127.19|124.79|0
1652087600000|2022-05-09 09:13:20|127.6|125.2|127.5|125.1|127.6|125.2|127.39|124.99|0
1652087610000|2022-05-09 09:13:30|127.14|124.74|127.19|124.79|127.19|124.79|127.08|124.68|0
1652087620000|2022-05-09 09:13:40|127.24|124.84|127.29|124.89|127.34|124.94|127.08|124.68|0
1652087630000|2022-05-09 09:13:50|127.39|124.99|127.08|124.68|127.55|125.15|127.08|124.68|0
1652087640000|2022-05-09 09:14:00|127.39|124.99|127.19|124.79|127.39|124.99|127.19|124.79|0
1652087650000|2022-05-09 09:14:10|127.24|124.84|127.18|124.78|127.29|124.89|127.18|124.78|0
1652087660000|2022-05-09 09:14:20|127.08|124.68|127.39|124.99|127.39|124.99|127.08|124.68|0
1652087670000|2022-05-09 09:14:30|127.29|124.89|127.18|124.78|127.29|124.89|127.13|124.73|0
1652087680000|2022-05-09 09:14:40|127.34|124.94|127.6|125.2|127.6|125.2|127.34|124.94|0
1652087690000|2022-05-09 09:14:50|127.49|125.09|127.18|124.78|127.49|125.09|127.18|124.78|0
1652087700000|2022-05-09 09:15:00|127.08|124.68|127.13|124.73|127.18|124.78|127.08|124.68|0
1652087710000|2022-05-09 09:15:10|127.49|125.09|127.75|125.35|127.75|125.35|127.49|125.09|0
1652087720000|2022-05-09 09:15:20|127.7|125.3|127.08|124.68|127.7|125.3|127.08|124.68|0
1652087730000|2022-05-09 09:15:30|127.18|124.78|126.98|124.58|127.18|124.78|126.98|124.58|0
1652087740000|2022-05-09 09:15:40|127.03|124.63|127.03|124.63|127.03|124.63|126.87|124.47|0
1652087750000|2022-05-09 09:15:50|127.13|124.73|127.29|124.89|127.29|124.89|127.13|124.73|0
1652087760000|2022-05-09 09:16:00|127.34|124.94|127.13|124.73|127.44|125.04|127.13|124.73|0
1652087770000|2022-05-09 09:16:10|127.29|124.89|127.34|124.94|127.34|124.94|127.24|124.84|0
1652087780000|2022-05-09 09:16:20|127.39|124.99|127.6|125.2|127.6|125.2|127.39|124.99|0
1652087790000|2022-05-09 09:16:30|127.7|125.3|127.65|125.25|128.01|125.61|127.65|125.25|0
1652087800000|2022-05-09 09:16:40|127.6|125.2|127.6|125.2|127.6|125.2|127.6|125.2|0
1652087810000|2022-05-09 09:16:50|127.49|125.09|127.65|125.25|127.65|125.25|127.49|125.09|0
1652087820000|2022-05-09 09:17:00|127.75|125.35|127.75|125.35|127.91|125.51|127.75|125.35|0
1652087830000|2022-05-09 09:17:10|127.7|125.3|127.65|125.25|127.7|125.3|127.59|125.19|0
1652087840000|2022-05-09 09:17:20|127.59|125.19|127.91|125.51|127.91|125.51|127.59|125.19|0
1652087850000|2022-05-09 09:17:30|128.11|125.71|127.96|125.56|128.11|125.71|127.91|125.51|0
1652087860000|2022-05-09 09:17:40|128.06|125.66|128.06|125.66|128.06|125.66|128.01|125.61|0
1652087870000|2022-05-09 09:17:50|128.11|125.71|128.22|125.82|128.22|125.82|128.01|125.61|0
1652087880000|2022-05-09 09:18:00|128.11|125.71|128.27|125.87|128.27|125.87|128.11|125.71|0
1652087890000|2022-05-09 09:18:10|128.11|125.71|128.42|126.02|128.42|126.02|128.11|125.71|0
1652087900000|2022-05-09 09:18:20|128.74|126.34|128.69|126.29|128.74|126.34|128.63|126.23|0
1652087910000|2022-05-09 09:18:30|129.15|126.75|129.1|126.7|129.15|126.75|129.05|126.65|0
1652087920000|2022-05-09 09:18:40|128.84|126.44|128.84|126.44|128.89|126.49|128.84|126.44|0
1652087930000|2022-05-09 09:18:50|128.53|126.13|128.32|125.92|128.53|126.13|128.11|125.71|0
1652087940000|2022-05-09 09:19:00|128.21|125.81|128.27|125.87|128.27|125.87|128.01|125.61|0
1652087950000|2022-05-09 09:19:10|128.32|125.92|128.32|125.92|128.42|126.02|128.32|125.92|0
1652087960000|2022-05-09 09:19:20|128.21|125.81|128.53|126.13|128.53|126.13|128.11|125.71|0
1652087970000|2022-05-09 09:19:30|128.42|126.02|128.42|126.02|128.48|126.08|128.37|125.97|0
1652087980000|2022-05-09 09:19:40|128.48|126.08|128.42|126.02|128.48|126.08|128.42|126.02|0
1652087990000|2022-05-09 09:19:50|128.32|125.92|128.37|125.97|128.37|125.97|128.32|125.92|0
1652088000000|2022-05-09 09:20:00|128.42|126.02|127.85|125.45|128.42|126.02|127.85|125.45|0
1652088010000|2022-05-09 09:20:10|127.9|125.5|127.9|125.5|127.9|125.5|127.8|125.4|0
1652088020000|2022-05-09 09:20:20|127.8|125.4|127.59|125.19|127.8|125.4|127.59|125.19|0
1652088030000|2022-05-09 09:20:30|127.8|125.4|127.54|125.14|127.9|125.5|127.54|125.14|0
1652088040000|2022-05-09 09:20:40|127.59|125.19|127.59|125.19|127.64|125.24|127.59|125.19|0
1652088050000|2022-05-09 09:20:50|127.54|125.14|127.54|125.14|127.54|125.14|127.54|125.14|0
1652088060000|2022-05-09 09:21:00|127.59|125.19|126.87|124.47|127.59|125.19|126.87|124.47|0
1652088070000|2022-05-09 09:21:10|126.76|124.36|126.56|124.16|126.76|124.36|126.51|124.11|0
1652088080000|2022-05-09 09:21:20|126.61|124.21|126.76|124.36|126.76|124.36|126.61|124.21|0
1652088090000|2022-05-09 09:21:30|126.87|124.47|126.82|124.42|126.87|124.47|126.82|124.42|0
1652088100000|2022-05-09 09:21:40|126.86|124.46|127.02|124.62|127.17|124.77|126.86|124.46|0
1652088110000|2022-05-09 09:21:50|127.07|124.67|126.82|124.42|127.07|124.67|126.76|124.36|0
1652088120000|2022-05-09 09:22:00|126.92|124.52|126.97|124.57|126.97|124.57|126.76|124.36|0
1652088130000|2022-05-09 09:22:10|126.66|124.26|126.66|124.26|126.66|124.26|126.61|124.21|0
1652088140000|2022-05-09 09:22:20|126.61|124.21|127.12|124.72|127.12|124.72|126.61|124.21|0
1652088150000|2022-05-09 09:22:30|127.17|124.77|127.28|124.88|127.28|124.88|127.07|124.67|0
1652088160000|2022-05-09 09:22:40|127.17|124.77|127.38|124.98|127.38|124.98|127.17|124.77|0
1652088170000|2022-05-09 09:22:50|127.43|125.03|127.43|125.03|127.43|125.03|127.43|125.03|0
1652088180000|2022-05-09 09:23:00|127.69|125.29|127.9|125.5|127.9|125.5|127.69|125.29|0
1652088190000|2022-05-09 09:23:10|128.1|125.7|128.42|126.02|128.42|126.02|128.1|125.7|0
1652088200000|2022-05-09 09:23:20|128.47|126.07|128.78|126.38|128.83|126.43|128.47|126.07|0
1652088210000|2022-05-09 09:23:30|128.57|126.17|128.78|126.38|128.78|126.38|128.57|126.17|0
1652088220000|2022-05-09 09:23:40|128.62|126.22|128.89|126.49|128.89|126.49|128.62|126.22|0
1652088230000|2022-05-09 09:23:50|128.83|126.43|128.83|126.43|128.83|126.43|128.78|126.38|0
1652088240000|2022-05-09 09:24:00|128.78|126.38|127.9|125.5|128.78|126.38|127.9|125.5|0
1652088250000|2022-05-09 09:24:10|127.85|125.45|128|125.6|128|125.6|127.79|125.39|0
1652088260000|2022-05-09 09:24:20|128.1|125.7|128.42|126.02|128.42|126.02|128.1|125.7|0
1652088270000|2022-05-09 09:24:30|128.68|126.28|128.73|126.33|128.73|126.33|128.68|126.28|0
1652088280000|2022-05-09 09:24:40|128.78|126.38|128.73|126.33|128.78|126.38|128.68|126.28|0
1652088290000|2022-05-09 09:24:50|128.62|126.22|128.41|126.01|128.62|126.22|128.41|126.01|0
1652088300000|2022-05-09 09:25:00|128.52|126.12|128.21|125.81|128.62|126.22|128.21|125.81|0
1652088310000|2022-05-09 09:25:10|128|125.6|128.41|126.01|128.41|126.01|128|125.6|0
1652088320000|2022-05-09 09:25:20|128.52|126.12|128.21|125.81|128.52|126.12|128.21|125.81|0
1652088330000|2022-05-09 09:25:30|128.26|125.86|128.21|125.81|128.31|125.91|128.21|125.81|0
1652088340000|2022-05-09 09:25:40|128.1|125.7|128.31|125.91|128.31|125.91|128.1|125.7|0
1652088350000|2022-05-09 09:25:50|128.26|125.86|128.1|125.7|128.26|125.86|127.89|125.49|0
1652088360000|2022-05-09 09:26:00|128.2|125.8|128.62|126.22|128.62|126.22|128.2|125.8|0
1652088370000|2022-05-09 09:26:10|128.52|126.12|128.31|125.91|128.52|126.12|128.31|125.91|0
1652088380000|2022-05-09 09:26:20|128.52|126.12|128.72|126.32|128.72|126.32|128.52|126.12|0
1652088390000|2022-05-09 09:26:30|128.57|126.17|128.72|126.32|128.72|126.32|128.57|126.17|0
1652088400000|2022-05-09 09:26:40|128.83|126.43|128.93|126.53|128.93|126.53|128.83|126.43|0
1652088410000|2022-05-09 09:26:50|129.14|126.74|129.2|126.8|129.2|126.8|129.14|126.74|0
1652088420000|2022-05-09 09:27:00|129.25|126.85|129.2|126.8|129.25|126.85|129.09|126.69|0
1652088430000|2022-05-09 09:27:10|129.25|126.85|129.35|126.95|129.35|126.95|129.25|126.85|0
1652088440000|2022-05-09 09:27:20|129.45|127.05|129.51|127.11|129.66|127.26|129.45|127.05|0
1652088450000|2022-05-09 09:27:30|129.61|127.21|129.66|127.26|129.66|127.26|129.45|127.05|0
1652088460000|2022-05-09 09:27:40|130.08|127.68|130.29|127.89|130.29|127.89|129.87|127.47|0
1652088470000|2022-05-09 09:27:50|130.35|127.95|130.03|127.63|130.35|127.95|129.87|127.47|0
1652088480000|2022-05-09 09:28:00|129.98|127.58|130.4|128|130.4|128|129.98|127.58|0
1652088490000|2022-05-09 09:28:10|130.61|128.21|130.5|128.1|130.71|128.31|130.5|128.1|0
1652088500000|2022-05-09 09:28:20|130.45|128.05|130.71|128.31|130.71|128.31|130.4|128|0
1652088510000|2022-05-09 09:28:30|130.82|128.42|131.24|128.84|131.24|128.84|130.82|128.42|0
1652088520000|2022-05-09 09:28:40|131.14|128.74|131.14|128.74|131.14|128.74|131.03|128.63|0
1652088530000|2022-05-09 09:28:50|131.19|128.79|131.24|128.84|131.24|128.84|131.19|128.79|0
1652088540000|2022-05-09 09:29:00|131.35|128.95|131.35|128.95|131.35|128.95|131.13|128.73|0
1652088550000|2022-05-09 09:29:10|131.13|128.73|131.08|128.68|131.35|128.95|131.08|128.68|0
1652088560000|2022-05-09 09:29:20|131.13|128.73|131.13|128.73|131.13|128.73|131.03|128.63|0
1652088570000|2022-05-09 09:29:30|131.24|128.84|131.24|128.84|131.45|129.05|131.24|128.84|0
1652088580000|2022-05-09 09:29:40|131.45|129.05|131.24|128.84|131.45|129.05|131.24|128.84|0
1652088590000|2022-05-09 09:29:50|131.29|128.89|131.03|128.63|131.35|128.95|131.03|128.63|0
1652088600000|2022-05-09 09:30:00|130.92|128.52|130.61|128.21|130.92|128.52|130.61|128.21|0
1652088610000|2022-05-09 09:30:10|130.56|128.16|130.45|128.05|130.56|128.16|130.45|128.05|0
1652088620000|2022-05-09 09:30:20|130.29|127.89|130.66|128.26|130.66|128.26|130.29|127.89|0
1652088630000|2022-05-09 09:30:30|130.71|128.31|130.61|128.21|130.71|128.31|130.55|128.15|0
1652088640000|2022-05-09 09:30:40|130.39|127.99|130.61|128.21|130.61|128.21|130.39|127.99|0
1652088650000|2022-05-09 09:30:50|130.71|128.31|130.39|127.99|130.71|128.31|130.39|127.99|0
1652088660000|2022-05-09 09:31:00|130.55|128.15|130.6|128.2|130.6|128.2|130.55|128.15|0
1652088670000|2022-05-09 09:31:10|130.55|128.15|130.39|127.99|130.55|128.15|130.39|127.99|0
1652088680000|2022-05-09 09:31:20|130.5|128.1|130.5|128.1|130.55|128.15|130.45|128.05|0
1652088690000|2022-05-09 09:31:30|130.45|128.05|130.29|127.89|130.55|128.15|130.29|127.89|0
1652088700000|2022-05-09 09:31:40|130.92|128.52|130.92|128.52|131.03|128.63|130.92|128.52|0
1652088710000|2022-05-09 09:31:50|131.03|128.63|130.6|128.2|131.03|128.63|130.6|128.2|0
1652088720000|2022-05-09 09:32:00|130.5|128.1|130.92|128.52|130.92|128.52|130.5|128.1|0
1652088730000|2022-05-09 09:32:10|131.03|128.63|131.24|128.84|131.34|128.94|131.03|128.63|0
1652088740000|2022-05-09 09:32:20|131.34|128.94|131.71|129.31|131.71|129.31|131.34|128.94|0
1652088750000|2022-05-09 09:32:30|131.66|129.26|131.98|129.58|131.98|129.58|131.45|129.05|0
1652088760000|2022-05-09 09:32:40|131.71|129.31|131.55|129.15|131.71|129.31|131.55|129.15|0
1652088770000|2022-05-09 09:32:50|131.61|129.21|131.55|129.15|131.61|129.21|131.55|129.15|0
1652088780000|2022-05-09 09:33:00|131.34|128.94|131.34|128.94|131.45|129.05|131.34|128.94|0
1652088790000|2022-05-09 09:33:10|131.23|128.83|131.13|128.73|131.23|128.83|131.08|128.68|0
1652088800000|2022-05-09 09:33:20|131.08|128.68|131.18|128.78|131.23|128.83|131.08|128.68|0
1652088810000|2022-05-09 09:33:30|131.08|128.68|131.18|128.78|131.18|128.78|131.08|128.68|0
1652088820000|2022-05-09 09:33:40|131.13|128.73|131.23|128.83|131.34|128.94|131.13|128.73|0
1652088830000|2022-05-09 09:33:50|131.29|128.89|130.97|128.57|131.34|128.94|130.97|128.57|0
1652088840000|2022-05-09 09:34:00|131.34|128.94|131.13|128.73|131.34|128.94|131.13|128.73|0
1652088850000|2022-05-09 09:34:10|131.18|128.78|131.13|128.73|131.18|128.78|131.13|128.73|0
1652088870000|2022-05-09 09:34:30|131.34|128.94|131.55|129.15|131.55|129.15|131.34|128.94|0
1652088880000|2022-05-09 09:34:40|131.66|129.26|131.61|129.21|131.71|129.31|131.61|129.21|0
1652088890000|2022-05-09 09:34:50|131.87|129.47|131.97|129.57|131.97|129.57|131.76|129.36|0
1652088900000|2022-05-09 09:35:00|132.03|129.63|132.19|129.79|132.19|129.79|131.97|129.57|0
1652088910000|2022-05-09 09:35:10|131.97|129.57|131.97|129.57|132.03|129.63|131.76|129.36|0
1652088920000|2022-05-09 09:35:20|132.03|129.63|132.08|129.68|132.08|129.68|132.03|129.63|0
1652088930000|2022-05-09 09:35:30|132.19|129.79|132.19|129.79|132.4|130|132.19|129.79|0
1652088940000|2022-05-09 09:35:40|132.08|129.68|132.4|130|132.4|130|132.08|129.68|0
1652088950000|2022-05-09 09:35:50|132.35|129.95|132.19|129.79|132.4|130|132.19|129.79|0
1652088960000|2022-05-09 09:36:00|132.13|129.73|131.97|129.57|132.13|129.73|131.97|129.57|0
1652088970000|2022-05-09 09:36:10|132.03|129.63|132.03|129.63|132.08|129.68|132.03|129.63|0
1652088980000|2022-05-09 09:36:20|131.87|129.47|131.97|129.57|131.97|129.57|131.87|129.47|0
1652088990000|2022-05-09 09:36:30|131.87|129.47|131.87|129.47|131.92|129.52|131.87|129.47|0
1652089000000|2022-05-09 09:36:40|131.76|129.36|131.76|129.36|131.76|129.36|131.76|129.36|0
1652089010000|2022-05-09 09:36:50|131.81|129.41|131.87|129.47|131.87|129.47|131.81|129.41|0
1652089020000|2022-05-09 09:37:00|131.97|129.57|131.97|129.57|132.08|129.68|131.97|129.57|0
1652089030000|2022-05-09 09:37:10|131.86|129.46|131.86|129.46|131.86|129.46|131.76|129.36|0
1652089040000|2022-05-09 09:37:20|131.97|129.57|131.76|129.36|131.97|129.57|131.76|129.36|0
1652089050000|2022-05-09 09:37:30|131.86|129.46|131.97|129.57|131.97|129.57|131.76|129.36|0
1652089060000|2022-05-09 09:37:40|131.81|129.41|131.86|129.46|131.86|129.46|131.76|129.36|0
1652089070000|2022-05-09 09:37:50|131.92|129.52|131.86|129.46|131.92|129.52|131.86|129.46|0
1652089080000|2022-05-09 09:38:00|131.81|129.41|131.86|129.46|131.86|129.46|131.81|129.41|0
1652089090000|2022-05-09 09:38:10|131.92|129.52|131.86|129.46|131.97|129.57|131.86|129.46|0
1652089100000|2022-05-09 09:38:20|131.92|129.52|132.61|130.21|132.61|130.21|131.92|129.52|0
1652089110000|2022-05-09 09:38:30|132.29|129.89|132.34|129.94|132.39|129.99|132.29|129.89|0
1652089120000|2022-05-09 09:38:40|132.29|129.89|132.5|130.1|132.5|130.1|132.29|129.89|0
1652089130000|2022-05-09 09:38:50|132.39|129.99|132.24|129.84|132.39|129.99|132.18|129.78|0
1652089140000|2022-05-09 09:39:00|132.13|129.73|132.13|129.73|132.18|129.78|132.13|129.73|0
1652089150000|2022-05-09 09:39:10|132.29|129.89|132.93|130.53|133.03|130.63|132.29|129.89|0
1652089160000|2022-05-09 09:39:20|132.87|130.47|133.25|130.85|133.25|130.85|132.87|130.47|0
1652089170000|2022-05-09 09:39:30|133.41|131.01|133.57|131.17|133.57|131.17|133.25|130.85|0
1652089180000|2022-05-09 09:39:40|133.67|131.27|133.35|130.95|133.67|131.27|133.35|130.95|0
1652089190000|2022-05-09 09:39:50|133.25|130.85|133.25|130.85|133.25|130.85|133.25|130.85|0
1652089200000|2022-05-09 09:40:00|133.14|130.74|133.3|130.9|133.3|130.9|133.14|130.74|0
1652089210000|2022-05-09 09:40:10|133.19|130.79|132.82|130.42|133.19|130.79|132.82|130.42|0
1652089220000|2022-05-09 09:40:20|132.77|130.37|132.6|130.2|132.77|130.37|132.5|130.1|0
1652089230000|2022-05-09 09:40:30|132.71|130.31|132.82|130.42|132.82|130.42|132.71|130.31|0
1652089240000|2022-05-09 09:40:40|132.77|130.37|132.71|130.31|132.77|130.37|132.66|130.26|0
1652089250000|2022-05-09 09:40:50|132.98|130.58|133.14|130.74|133.24|130.84|132.98|130.58|0
1652089260000|2022-05-09 09:41:00|133.19|130.79|133.14|130.74|133.19|130.79|133.09|130.69|0
1652089270000|2022-05-09 09:41:10|133.24|130.84|133.24|130.84|133.24|130.84|133.24|130.84|0
1652089280000|2022-05-09 09:41:20|133.19|130.79|133.35|130.95|133.35|130.95|133.19|130.79|0
1652089290000|2022-05-09 09:41:30|133.46|131.06|133.46|131.06|133.46|131.06|133.35|130.95|0
1652089300000|2022-05-09 09:41:40|133.78|131.38|133.67|131.27|133.78|131.38|133.67|131.27|0
1652089310000|2022-05-09 09:41:50|133.78|131.38|133.78|131.38|133.78|131.38|133.56|131.16|0
1652089320000|2022-05-09 09:42:00|133.67|131.27|133.88|131.48|133.88|131.48|133.67|131.27|0
1652089330000|2022-05-09 09:42:10|133.67|131.27|133.67|131.27|133.73|131.33|133.56|131.16|0
1652089340000|2022-05-09 09:42:20|133.88|131.48|133.56|131.16|133.88|131.48|133.56|131.16|0
1652089350000|2022-05-09 09:42:30|133.67|131.27|133.13|130.73|133.67|131.27|133.13|130.73|0
1652089360000|2022-05-09 09:42:40|133.08|130.68|132.81|130.41|133.08|130.68|132.81|130.41|0
1652089370000|2022-05-09 09:42:50|132.71|130.31|132.39|129.99|132.71|130.31|132.39|129.99|0
1652089380000|2022-05-09 09:43:00|132.28|129.88|131.64|129.24|132.28|129.88|131.64|129.24|0
1652089390000|2022-05-09 09:43:10|131.33|128.93|131.54|129.14|131.54|129.14|131.33|128.93|0
1652089400000|2022-05-09 09:43:20|131.64|129.24|131.54|129.14|131.64|129.24|131.38|128.98|0
1652089410000|2022-05-09 09:43:30|131.43|129.03|131.33|128.93|131.54|129.14|131.33|128.93|0
1652089420000|2022-05-09 09:43:40|131.43|129.03|131.43|129.03|131.43|129.03|131.33|128.93|0
1652089430000|2022-05-09 09:43:50|131.33|128.93|131.43|129.03|131.43|129.03|131.17|128.77|0
1652089440000|2022-05-09 09:44:00|131.33|128.93|131.43|129.03|131.43|129.03|131.33|128.93|0
1652089450000|2022-05-09 09:44:10|131.54|129.14|131.64|129.24|131.64|129.24|131.54|129.14|0
1652089460000|2022-05-09 09:44:20|131.54|129.14|131.64|129.24|131.7|129.3|131.54|129.14|0
1652089470000|2022-05-09 09:44:30|131.54|129.14|131.43|129.03|131.54|129.14|131.33|128.93|0
1652089480000|2022-05-09 09:44:40|131.54|129.14|131.54|129.14|131.54|129.14|131.49|129.09|0
1652089490000|2022-05-09 09:44:50|131.64|129.24|131.64|129.24|131.64|129.24|131.64|129.24|0
1652089500000|2022-05-09 09:45:00|131.75|129.35|131.54|129.14|131.75|129.35|131.54|129.14|0
1652089510000|2022-05-09 09:45:10|131.64|129.24|131.54|129.14|131.64|129.24|131.54|129.14|0
1652089520000|2022-05-09 09:45:20|131.32|128.92|131.64|129.24|131.64|129.24|131.32|128.92|0
1652089530000|2022-05-09 09:45:30|131.43|129.03|131.64|129.24|131.64|129.24|131.43|129.03|0
1652089540000|2022-05-09 09:45:40|131.75|129.35|131.54|129.14|131.75|129.35|131.54|129.14|0
1652089550000|2022-05-09 09:45:50|131.64|129.24|132.33|129.93|132.33|129.93|131.64|129.24|0
1652089560000|2022-05-09 09:46:00|132.49|130.09|131.96|129.56|132.49|130.09|131.96|129.56|0
1652089570000|2022-05-09 09:46:10|132.06|129.66|132.28|129.88|132.28|129.88|132.06|129.66|0
1652089580000|2022-05-09 09:46:20|132.49|130.09|132.6|130.2|132.6|130.2|132.49|130.09|0
1652089590000|2022-05-09 09:46:30|132.49|130.09|132.6|130.2|132.6|130.2|132.28|129.88|0
1652089600000|2022-05-09 09:46:40|132.7|130.3|132.92|130.52|132.92|130.52|132.7|130.3|0
1652089610000|2022-05-09 09:46:50|133.02|130.62|133.02|130.62|133.02|130.62|132.81|130.41|0
1652089620000|2022-05-09 09:47:00|133.13|130.73|130.97|128.57|133.13|130.73|130.97|128.57|0
1652089630000|2022-05-09 09:47:10|134.15|131.75|134.2|131.8|134.2|131.8|134.15|131.75|0
1652089640000|2022-05-09 09:47:20|134.31|131.91|134.41|132.01|134.52|132.12|134.31|131.91|0
1652089650000|2022-05-09 09:47:30|134.31|131.91|134.09|131.69|134.31|131.91|134.09|131.69|0
1652089660000|2022-05-09 09:47:40|134.31|131.91|133.77|131.37|134.41|132.01|133.77|131.37|0
1652089670000|2022-05-09 09:47:50|133.88|131.48|133.56|131.16|133.88|131.48|133.56|131.16|0
1652089680000|2022-05-09 09:48:00|133.45|131.05|133.61|131.21|133.61|131.21|133.45|131.05|0
1652089690000|2022-05-09 09:48:10|133.51|131.11|133.56|131.16|133.56|131.16|133.45|131.05|0
1652089700000|2022-05-09 09:48:20|133.45|131.05|134.15|131.75|134.15|131.75|133.45|131.05|0
1652089710000|2022-05-09 09:48:30|134.36|131.96|134.63|132.23|134.63|132.23|134.36|131.96|0
1652089720000|2022-05-09 09:48:40|134.41|132.01|134.41|132.01|134.52|132.12|134.41|132.01|0
1652089730000|2022-05-09 09:48:50|134.52|132.12|133.66|131.26|134.52|132.12|133.66|131.26|0
1652089740000|2022-05-09 09:49:00|133.56|131.16|133.45|131.05|133.56|131.16|133.24|130.84|0
1652089750000|2022-05-09 09:49:10|133.5|131.1|133.93|131.53|133.93|131.53|133.5|131.1|0
1652089760000|2022-05-09 09:49:20|133.98|131.58|133.77|131.37|134.2|131.8|133.77|131.37|0
1652089770000|2022-05-09 09:49:30|133.72|131.32|133.77|131.37|133.88|131.48|133.72|131.32|0
1652089780000|2022-05-09 09:49:40|133.66|131.26|133.34|130.94|133.66|131.26|133.34|130.94|0
1652089790000|2022-05-09 09:49:50|133.45|131.05|133.82|131.42|133.82|131.42|133.45|131.05|0
1652089800000|2022-05-09 09:50:00|133.72|131.32|133.98|131.58|133.98|131.58|133.66|131.26|0
1652089810000|2022-05-09 09:50:10|133.66|131.26|133.55|131.15|133.87|131.47|133.55|131.15|0
1652089820000|2022-05-09 09:50:20|133.61|131.21|133.45|131.05|133.77|131.37|133.45|131.05|0
1652089830000|2022-05-09 09:50:30|133.66|131.26|133.18|130.78|133.66|131.26|133.18|130.78|0
1652089840000|2022-05-09 09:50:40|133.13|130.73|133.13|130.73|133.34|130.94|133.13|130.73|0
1652089850000|2022-05-09 09:50:50|133.23|130.83|132.86|130.46|133.23|130.83|132.86|130.46|0
1652089860000|2022-05-09 09:51:00|132.81|130.41|132.7|130.3|133.02|130.62|132.7|130.3|0
1652089870000|2022-05-09 09:51:10|132.49|130.09|132.28|129.88|132.49|130.09|132.12|129.72|0
1652089880000|2022-05-09 09:51:20|132.38|129.98|132.7|130.3|132.7|130.3|132.38|129.98|0
1652089890000|2022-05-09 09:51:30|132.81|130.41|132.54|130.14|132.81|130.41|132.54|130.14|0
1652089900000|2022-05-09 09:51:40|132.44|130.04|132.7|130.3|132.76|130.36|132.44|130.04|0
1652089910000|2022-05-09 09:51:50|132.6|130.2|132.6|130.2|132.6|130.2|132.54|130.14|0
1652089920000|2022-05-09 09:52:00|132.59|130.19|132.76|130.36|132.76|130.36|132.59|130.19|0
1652089930000|2022-05-09 09:52:10|132.7|130.3|132.7|130.3|132.7|130.3|132.65|130.25|0
1652089940000|2022-05-09 09:52:20|132.76|130.36|132.7|130.3|132.76|130.36|132.7|130.3|0
1652089950000|2022-05-09 09:52:30|132.65|130.25|132.33|129.93|132.7|130.3|132.28|129.88|0
1652089960000|2022-05-09 09:52:40|132.28|129.88|132.17|129.77|132.33|129.93|132.17|129.77|0
1652089970000|2022-05-09 09:52:50|132.49|130.09|132.38|129.98|132.49|130.09|132.38|129.98|0
1652089980000|2022-05-09 09:53:00|132.49|130.09|132.28|129.88|132.49|130.09|132.28|129.88|0
1652089990000|2022-05-09 09:53:10|132.33|129.93|132.7|130.3|132.7|130.3|132.33|129.93|0
1652090000000|2022-05-09 09:53:20|132.65|130.25|133.12|130.72|133.12|130.72|132.65|130.25|0
1652090010000|2022-05-09 09:53:30|133.23|130.83|133.12|130.72|133.23|130.83|133.12|130.72|0
1652090020000|2022-05-09 09:53:40|133.44|131.04|133.34|130.94|133.44|131.04|133.34|130.94|0
1652090030000|2022-05-09 09:53:50|133.44|131.04|133.55|131.15|133.71|131.31|133.44|131.04|0
1652090040000|2022-05-09 09:54:00|133.34|130.94|133.44|131.04|133.44|131.04|133.34|130.94|0
1652090050000|2022-05-09 09:54:10|133.71|131.31|133.55|131.15|133.71|131.31|133.55|131.15|0
1652090060000|2022-05-09 09:54:20|133.66|131.26|133.71|131.31|133.92|131.52|133.65|131.25|0
1652090070000|2022-05-09 09:54:30|133.76|131.36|133.65|131.25|133.76|131.36|133.65|131.25|0
1652090080000|2022-05-09 09:54:40|133.55|131.15|133.55|131.15|133.55|131.15|133.5|131.1|0
1652090090000|2022-05-09 09:54:50|133.5|131.1|133.33|130.93|133.5|131.1|133.33|130.93|0
1652090100000|2022-05-09 09:55:00|133.39|130.99|133.65|131.25|133.71|131.31|133.39|130.99|0
1652090110000|2022-05-09 09:55:10|133.44|131.04|133.5|131.1|133.5|131.1|133.23|130.83|0
1652090120000|2022-05-09 09:55:20|133.28|130.88|133.23|130.83|133.33|130.93|133.18|130.78|0
1652090130000|2022-05-09 09:55:30|133.18|130.78|133.01|130.61|133.18|130.78|133.01|130.61|0
1652090140000|2022-05-09 09:55:40|132.7|130.3|132.7|130.3|132.8|130.4|132.59|130.19|0
1652090150000|2022-05-09 09:55:50|132.64|130.24|133.01|130.61|133.01|130.61|132.64|130.24|0
1652090160000|2022-05-09 09:56:00|133.12|130.72|133.44|131.04|133.44|131.04|133.12|130.72|0
1652090170000|2022-05-09 09:56:10|133.33|130.93|133.65|131.25|133.65|131.25|133.33|130.93|0
1652090180000|2022-05-09 09:56:20|133.76|131.36|133.81|131.41|133.81|131.41|133.76|131.36|0
1652090190000|2022-05-09 09:56:30|133.87|131.47|133.49|131.09|133.87|131.47|133.49|131.09|0
1652090200000|2022-05-09 09:56:40|133.33|130.93|133.23|130.83|133.33|130.93|133.01|130.61|0
1652090210000|2022-05-09 09:56:50|133.12|130.72|133.23|130.83|133.28|130.88|133.12|130.72|0
1652090220000|2022-05-09 09:57:00|133.12|130.72|133.54|131.14|133.65|131.25|133.12|130.72|0
1652090230000|2022-05-09 09:57:10|134.4|132|134.93|132.53|135.15|132.75|134.4|132|0
1652090240000|2022-05-09 09:57:20|134.83|132.43|135.15|132.75|135.15|132.75|134.83|132.43|0
1652090250000|2022-05-09 09:57:30|135.1|132.7|135.15|132.75|135.15|132.75|135.04|132.64|0
1652090260000|2022-05-09 09:57:40|135.04|132.64|134.93|132.53|135.15|132.75|134.93|132.53|0
1652090270000|2022-05-09 09:57:50|135.04|132.64|134.93|132.53|135.26|132.86|134.93|132.53|0
1652090280000|2022-05-09 09:58:00|135.04|132.64|134.99|132.59|135.04|132.64|134.93|132.53|0
1652090290000|2022-05-09 09:58:10|135.04|132.64|134.61|132.21|135.04|132.64|134.61|132.21|0
1652090300000|2022-05-09 09:58:20|134.4|132|134.18|131.78|134.4|132|134.08|131.68|0
1652090310000|2022-05-09 09:58:30|134.08|131.68|134.18|131.78|134.24|131.84|134.08|131.68|0
1652090320000|2022-05-09 09:58:40|134.45|132.05|134.4|132|134.56|132.16|134.4|132|0
1652090330000|2022-05-09 09:58:50|134.29|131.89|134.5|132.1|134.5|132.1|134.29|131.89|0
1652090340000|2022-05-09 09:59:00|134.45|132.05|133.86|131.46|134.45|132.05|133.86|131.46|0
1652090350000|2022-05-09 09:59:10|133.97|131.57|133.65|131.25|133.97|131.57|133.65|131.25|0
1652090360000|2022-05-09 09:59:20|133.54|131.14|133.43|131.03|133.54|131.14|133.33|130.93|0
1652090370000|2022-05-09 09:59:30|133.33|130.93|133.12|130.72|133.33|130.93|133.12|130.72|0
1652090380000|2022-05-09 09:59:40|133.22|130.82|132.69|130.29|133.22|130.82|132.69|130.29|0
1652090390000|2022-05-09 09:59:50|132.58|130.18|132.69|130.29|132.69|130.29|132.43|130.03|0
1652090400000|2022-05-09 10:00:00|132.8|130.4|132.16|129.76|132.8|130.4|132.16|129.76|0
1652090410000|2022-05-09 10:00:10|132.48|130.08|132.16|129.76|132.48|130.08|132.16|129.76|0
1652090420000|2022-05-09 10:00:20|132.05|129.65|132|129.6|132.16|129.76|132|129.6|0
1652090430000|2022-05-09 10:00:30|132.27|129.87|132.69|130.29|132.69|130.29|132.27|129.87|0
1652090440000|2022-05-09 10:00:40|132.64|130.24|132.27|129.87|132.64|130.24|132.27|129.87|0
1652090450000|2022-05-09 10:00:50|132.37|129.97|132.58|130.18|132.58|130.18|132.21|129.81|0
1652090460000|2022-05-09 10:01:00|132.69|130.29|132.9|130.5|132.9|130.5|132.69|130.29|0
1652090470000|2022-05-09 10:01:10|133.01|130.61|132.79|130.39|133.01|130.61|132.79|130.39|0
1652090480000|2022-05-09 10:01:20|132.9|130.5|132.64|130.24|133.11|130.71|132.64|130.24|0
1652090490000|2022-05-09 10:01:30|132.48|130.08|132.69|130.29|132.69|130.29|132.48|130.08|0
1652090500000|2022-05-09 10:01:40|132.58|130.18|132.79|130.39|132.9|130.5|132.58|130.18|0
1652090510000|2022-05-09 10:01:50|133.01|130.61|133.01|130.61|133.11|130.71|132.9|130.5|0
1652090520000|2022-05-09 10:02:00|132.9|130.5|133.11|130.71|133.11|130.71|132.79|130.39|0
1652090530000|2022-05-09 10:02:10|133.01|130.61|132.79|130.39|133.01|130.61|132.79|130.39|0
1652090540000|2022-05-09 10:02:20|132.69|130.29|132.74|130.34|132.79|130.39|132.69|130.29|0
1652090550000|2022-05-09 10:02:30|132.79|130.39|132.74|130.34|132.79|130.39|132.69|130.29|0
1652090560000|2022-05-09 10:02:40|132.79|130.39|133|130.6|133|130.6|132.74|130.34|0
1652090570000|2022-05-09 10:02:50|132.9|130.5|132.69|130.29|132.9|130.5|132.69|130.29|0
1652090580000|2022-05-09 10:03:00|132.74|130.34|132.53|130.13|132.74|130.34|132.47|130.07|0
1652090590000|2022-05-09 10:03:10|132.69|130.29|132.58|130.18|132.69|130.29|132.58|130.18|0
1652090600000|2022-05-09 10:03:20|132.63|130.23|132.9|130.5|132.95|130.55|132.63|130.23|0
1652090610000|2022-05-09 10:03:30|132.95|130.55|133.32|130.92|133.54|131.14|132.95|130.55|0
1652090620000|2022-05-09 10:03:40|133.22|130.82|132.9|130.5|133.22|130.82|132.9|130.5|0
1652090630000|2022-05-09 10:03:50|132.79|130.39|132.9|130.5|132.9|130.5|132.79|130.39|0
1652090640000|2022-05-09 10:04:00|133|130.6|133.11|130.71|133.11|130.71|133|130.6|0
1652090650000|2022-05-09 10:04:10|133.06|130.66|133.11|130.71|133.11|130.71|133|130.6|0
1652090660000|2022-05-09 10:04:20|133.22|130.82|133.22|130.82|133.32|130.92|133.22|130.82|0
1652090670000|2022-05-09 10:04:30|133.53|131.13|133.53|131.13|133.53|131.13|133.48|131.08|0
1652090680000|2022-05-09 10:04:40|133.43|131.03|133.27|130.87|133.43|131.03|133.27|130.87|0
1652090690000|2022-05-09 10:04:50|133.21|130.81|133.32|130.92|133.32|130.92|133.06|130.66|0
1652090700000|2022-05-09 10:05:00|133.21|130.81|133.21|130.81|133.32|130.92|133.21|130.81|0
1652090710000|2022-05-09 10:05:10|133.27|130.87|133.32|130.92|133.32|130.92|133.27|130.87|0
1652090720000|2022-05-09 10:05:20|133.21|130.81|133.16|130.76|133.32|130.92|133.16|130.76|0
1652090730000|2022-05-09 10:05:30|133.32|130.92|133.21|130.81|133.32|130.92|133.21|130.81|0
1652090740000|2022-05-09 10:05:40|133.11|130.71|132.79|130.39|133.11|130.71|132.79|130.39|0
1652090750000|2022-05-09 10:05:50|132.68|130.28|132.36|129.96|132.68|130.28|132.36|129.96|0
1652090760000|2022-05-09 10:06:00|132.26|129.86|132.47|130.07|132.47|130.07|132.26|129.86|0
1652090770000|2022-05-09 10:06:10|132.79|130.39|132.63|130.23|132.79|130.39|132.63|130.23|0
1652090780000|2022-05-09 10:06:20|132.36|129.96|132.47|130.07|132.47|130.07|132.36|129.96|0
1652090790000|2022-05-09 10:06:30|132.36|129.96|132.42|130.02|132.42|130.02|132.36|129.96|0
1652090800000|2022-05-09 10:06:40|132.52|130.12|132.79|130.39|132.79|130.39|132.47|130.07|0
1652090810000|2022-05-09 10:06:50|133.11|130.71|133.16|130.76|133.16|130.76|133.05|130.65|0
1652090820000|2022-05-09 10:07:00|133.32|130.92|133.42|131.02|133.42|131.02|133.32|130.92|0
1652090830000|2022-05-09 10:07:10|133.53|131.13|133.53|131.13|133.64|131.24|133.42|131.02|0
1652090840000|2022-05-09 10:07:20|133.48|131.08|133.42|131.02|133.48|131.08|133.42|131.02|0
1652090850000|2022-05-09 10:07:30|133.32|130.92|133.53|131.13|133.53|131.13|133.32|130.92|0
1652090860000|2022-05-09 10:07:40|133.74|131.34|133.85|131.45|133.85|131.45|133.74|131.34|0
1652090870000|2022-05-09 10:07:50|133.96|131.56|133.85|131.45|133.96|131.56|133.85|131.45|0
1652090880000|2022-05-09 10:08:00|133.64|131.24|133.69|131.29|133.69|131.29|133.64|131.24|0
1652090890000|2022-05-09 10:08:10|134.01|131.61|134.38|131.98|134.38|131.98|134.01|131.61|0
1652090900000|2022-05-09 10:08:20|134.44|132.04|134.17|131.77|134.44|132.04|134.17|131.77|0
1652090910000|2022-05-09 10:08:30|134.06|131.66|133.64|131.24|134.06|131.66|133.64|131.24|0
1652090920000|2022-05-09 10:08:40|133.74|131.34|133.58|131.18|133.74|131.34|133.53|131.13|0
1652090930000|2022-05-09 10:08:50|133.63|131.23|134.28|131.88|134.28|131.88|133.63|131.23|0
1652090940000|2022-05-09 10:09:00|134.06|131.66|133.8|131.4|134.06|131.66|133.8|131.4|0
1652090950000|2022-05-09 10:09:10|133.74|131.34|134.06|131.66|134.06|131.66|133.74|131.34|0
1652090960000|2022-05-09 10:09:20|134.12|131.72|134.17|131.77|134.17|131.77|133.95|131.55|0
1652090970000|2022-05-09 10:09:30|134.12|131.72|133.95|131.55|134.12|131.72|133.95|131.55|0
1652090980000|2022-05-09 10:09:40|133.74|131.34|133.63|131.23|133.74|131.34|133.63|131.23|0
1652090990000|2022-05-09 10:09:50|133.74|131.34|133.74|131.34|133.74|131.34|133.69|131.29|0
1652091000000|2022-05-09 10:10:00|133.85|131.45|133.85|131.45|133.85|131.45|133.74|131.34|0
1652091010000|2022-05-09 10:10:10|133.74|131.34|133.8|131.4|133.95|131.55|133.74|131.34|0
1652091020000|2022-05-09 10:10:20|133.74|131.34|133.95|131.55|133.95|131.55|133.74|131.34|0
1652091030000|2022-05-09 10:10:30|133.9|131.5|133.79|131.39|133.9|131.5|133.79|131.39|0
1652091040000|2022-05-09 10:10:40|133.95|131.55|134.06|131.66|134.06|131.66|133.95|131.55|0
1652091050000|2022-05-09 10:10:50|134.01|131.61|134.01|131.61|134.01|131.61|134.01|131.61|0
1652091060000|2022-05-09 10:11:00|134.17|131.77|134.22|131.82|134.22|131.82|134.17|131.77|0
1652091070000|2022-05-09 10:11:10|134.27|131.87|134.17|131.77|134.27|131.87|134.17|131.77|0
1652091080000|2022-05-09 10:11:20|134.27|131.87|134.17|131.77|134.27|131.87|134.17|131.77|0
1652091090000|2022-05-09 10:11:30|134.16|131.76|134.16|131.76|134.16|131.76|134.16|131.76|0
1652091100000|2022-05-09 10:11:40|134.22|131.82|134.22|131.82|134.22|131.82|134.22|131.82|0
1652091110000|2022-05-09 10:11:50|134.16|131.76|134.49|132.09|134.49|132.09|134.16|131.76|0
1652091120000|2022-05-09 10:12:00|134.59|132.19|134.7|132.3|134.76|132.36|134.59|132.19|0
1652091130000|2022-05-09 10:12:10|134.54|132.14|134.27|131.87|134.54|132.14|134.27|131.87|0
1652091140000|2022-05-09 10:12:20|134.38|131.98|134.59|132.19|134.59|132.19|134.27|131.87|0
1652091150000|2022-05-09 10:12:30|134.48|132.08|134.59|132.19|134.59|132.19|134.48|132.08|0
1652091160000|2022-05-09 10:12:40|134.54|132.14|134.38|131.98|134.54|132.14|134.27|131.87|0
1652091170000|2022-05-09 10:12:50|134.43|132.03|134.48|132.08|134.48|132.08|134.38|131.98|0
1652091180000|2022-05-09 10:13:00|134.27|131.87|134.16|131.76|134.27|131.87|134.16|131.76|0
1652091190000|2022-05-09 10:13:10|134.27|131.87|134.38|131.98|134.38|131.98|134.27|131.87|0
1652091200000|2022-05-09 10:13:20|134.59|132.19|134.59|132.19|134.59|132.19|134.59|132.19|0
1652091220000|2022-05-09 10:13:40|134.7|132.3|134.7|132.3|134.7|132.3|134.7|132.3|0
1652091230000|2022-05-09 10:13:50|134.8|132.4|134.91|132.51|134.91|132.51|134.75|132.35|0
1652091240000|2022-05-09 10:14:00|134.8|132.4|134.8|132.4|134.8|132.4|134.59|132.19|0
1652091250000|2022-05-09 10:14:10|134.86|132.46|135.02|132.62|135.02|132.62|134.8|132.4|0
1652091260000|2022-05-09 10:14:20|134.91|132.51|134.7|132.3|134.91|132.51|134.7|132.3|0
1652091270000|2022-05-09 10:14:30|134.8|132.4|134.91|132.51|134.91|132.51|134.8|132.4|0
1652091280000|2022-05-09 10:14:40|135.02|132.62|134.91|132.51|135.02|132.62|134.91|132.51|0
1652091290000|2022-05-09 10:14:50|134.8|132.4|134.8|132.4|134.91|132.51|134.8|132.4|0
1652091300000|2022-05-09 10:15:00|135.02|132.62|134.91|132.51|135.02|132.62|134.91|132.51|0
1652091310000|2022-05-09 10:15:10|134.8|132.4|134.7|132.3|134.8|132.4|134.7|132.3|0
1652091320000|2022-05-09 10:15:20|134.8|132.4|134.75|132.35|134.8|132.4|134.75|132.35|0
1652091330000|2022-05-09 10:15:30|134.7|132.3|134.8|132.4|134.8|132.4|134.69|132.29|0
1652091340000|2022-05-09 10:15:40|134.69|132.29|134.91|132.51|134.91|132.51|134.69|132.29|0
1652091350000|2022-05-09 10:15:50|134.8|132.4|134.91|132.51|134.91|132.51|134.8|132.4|0
1652091360000|2022-05-09 10:16:00|134.8|132.4|134.91|132.51|134.91|132.51|134.8|132.4|0
1652091370000|2022-05-09 10:16:10|134.8|132.4|134.86|132.46|134.86|132.46|134.8|132.4|0
1652091380000|2022-05-09 10:16:20|134.8|132.4|134.96|132.56|134.96|132.56|134.8|132.4|0
1652091390000|2022-05-09 10:16:30|135.02|132.62|135.02|132.62|135.07|132.67|135.02|132.62|0
1652091410000|2022-05-09 10:16:50|134.91|132.51|134.59|132.19|134.91|132.51|134.59|132.19|0
1652091420000|2022-05-09 10:17:00|134.37|131.97|134.16|131.76|134.37|131.97|134.05|131.65|0
1652091430000|2022-05-09 10:17:10|134.37|131.97|134.26|131.86|134.37|131.97|134.26|131.86|0
1652091440000|2022-05-09 10:17:20|134.37|131.97|134.59|132.19|134.59|132.19|134.37|131.97|0
1652091450000|2022-05-09 10:17:30|134.64|132.24|134.48|132.08|134.69|132.29|134.48|132.08|0
1652091460000|2022-05-09 10:17:40|134.58|132.18|134.37|131.97|134.58|132.18|134.37|131.97|0
1652091470000|2022-05-09 10:17:50|134.58|132.18|134.48|132.08|134.69|132.29|134.48|132.08|0
1652091480000|2022-05-09 10:18:00|134.53|132.13|134.58|132.18|134.58|132.18|134.48|132.08|0
1652091490000|2022-05-09 10:18:10|134.37|131.97|134.32|131.92|134.43|132.03|134.32|131.92|0
1652091500000|2022-05-09 10:18:20|134.37|131.97|134.43|132.03|134.43|132.03|134.37|131.97|0
1652091510000|2022-05-09 10:18:30|134.26|131.86|133.73|131.33|134.26|131.86|133.62|131.22|0
1652091520000|2022-05-09 10:18:40|133.83|131.43|133.51|131.11|133.83|131.43|133.51|131.11|0
1652091530000|2022-05-09 10:18:50|133.83|131.43|133.73|131.33|133.83|131.43|133.73|131.33|0
1652091540000|2022-05-09 10:19:00|134.05|131.65|134.15|131.75|134.15|131.75|134.05|131.65|0
1652091550000|2022-05-09 10:19:10|134.53|132.13|134.64|132.24|134.69|132.29|134.53|132.13|0
1652091560000|2022-05-09 10:19:20|134.58|132.18|134.9|132.5|134.9|132.5|134.58|132.18|0
1652091570000|2022-05-09 10:19:30|134.85|132.45|134.69|132.29|134.85|132.45|134.58|132.18|0
1652091580000|2022-05-09 10:19:40|134.96|132.56|134.8|132.4|134.96|132.56|134.8|132.4|0
1652091590000|2022-05-09 10:19:50|134.74|132.34|134.26|131.86|134.74|132.34|134.26|131.86|0
1652091600000|2022-05-09 10:20:00|134.15|131.75|134.05|131.65|134.26|131.86|134.05|131.65|0
1652091610000|2022-05-09 10:20:10|133.94|131.54|134.15|131.75|134.15|131.75|133.83|131.43|0
1652091620000|2022-05-09 10:20:20|134.26|131.86|134.26|131.86|134.26|131.86|134.26|131.86|0
1652091630000|2022-05-09 10:20:30|134.15|131.75|134.26|131.86|134.26|131.86|134.15|131.75|0
1652091640000|2022-05-09 10:20:40|134.37|131.97|134.74|132.34|134.74|132.34|134.37|131.97|0
1652091650000|2022-05-09 10:20:50|134.47|132.07|134.37|131.97|134.47|132.07|134.37|131.97|0
1652091660000|2022-05-09 10:21:00|134.53|132.13|134.79|132.39|134.79|132.39|134.53|132.13|0
1652091670000|2022-05-09 10:21:10|134.47|132.07|134.15|131.75|134.47|132.07|134.1|131.7|0
1652091680000|2022-05-09 10:21:20|133.89|131.49|133.67|131.27|133.89|131.49|133.67|131.27|0
1652091690000|2022-05-09 10:21:30|133.72|131.32|133.72|131.32|133.94|131.54|133.72|131.32|0
1652091700000|2022-05-09 10:21:40|133.62|131.22|133.72|131.32|133.78|131.38|133.62|131.22|0
1652091710000|2022-05-09 10:21:50|133.67|131.27|133.72|131.32|133.72|131.32|133.62|131.22|0
1652091720000|2022-05-09 10:22:00|133.67|131.27|133.89|131.49|133.89|131.49|133.67|131.27|0
1652091730000|2022-05-09 10:22:10|133.83|131.43|133.83|131.43|133.94|131.54|133.83|131.43|0
1652091740000|2022-05-09 10:22:20|133.94|131.54|133.94|131.54|133.94|131.54|133.83|131.43|0
1652091750000|2022-05-09 10:22:30|134.04|131.64|134.36|131.96|134.36|131.96|134.04|131.64|0
1652091760000|2022-05-09 10:22:40|134.26|131.86|134.58|132.18|134.58|132.18|134.26|131.86|0
1652091770000|2022-05-09 10:22:50|134.36|131.96|134.36|131.96|134.36|131.96|134.04|131.64|0
1652091780000|2022-05-09 10:23:00|134.42|132.02|134.58|132.18|134.58|132.18|134.42|132.02|0
1652091790000|2022-05-09 10:23:10|134.63|132.23|134.68|132.28|134.68|132.28|134.63|132.23|0
1652091800000|2022-05-09 10:23:20|134.63|132.23|134.58|132.18|134.79|132.39|134.58|132.18|0
1652091810000|2022-05-09 10:23:30|134.68|132.28|134.47|132.07|134.74|132.34|134.47|132.07|0
1652091820000|2022-05-09 10:23:40|134.68|132.28|134.79|132.39|134.79|132.39|134.68|132.28|0
1652091830000|2022-05-09 10:23:50|134.74|132.34|134.52|132.12|134.85|132.45|134.52|132.12|0
1652091840000|2022-05-09 10:24:00|134.47|132.07|134.68|132.28|134.68|132.28|134.47|132.07|0
1652091850000|2022-05-09 10:24:10|134.58|132.18|134.47|132.07|134.58|132.18|134.47|132.07|0
1652091860000|2022-05-09 10:24:20|134.68|132.28|134.42|132.02|134.68|132.28|134.42|132.02|0
1652091870000|2022-05-09 10:24:30|134.36|131.96|134.52|132.12|134.58|132.18|134.36|131.96|0
1652091880000|2022-05-09 10:24:40|134.36|131.96|134.57|132.17|134.57|132.17|134.36|131.96|0
1652091890000|2022-05-09 10:24:50|134.68|132.28|134.95|132.55|135|132.6|134.68|132.28|0
1652091900000|2022-05-09 10:25:00|134.79|132.39|134.68|132.28|134.79|132.39|134.68|132.28|0
1652091910000|2022-05-09 10:25:10|134.79|132.39|134.63|132.23|134.79|132.39|134.63|132.23|0
1652091920000|2022-05-09 10:25:20|134.52|132.12|134.36|131.96|134.52|132.12|134.36|131.96|0
1652091930000|2022-05-09 10:25:30|134.31|131.91|134.57|132.17|134.68|132.28|134.31|131.91|0
1652091940000|2022-05-09 10:25:40|134.68|132.28|134.9|132.5|134.9|132.5|134.68|132.28|0
1652091950000|2022-05-09 10:25:50|134.84|132.44|134.9|132.5|134.9|132.5|134.84|132.44|0
1652091960000|2022-05-09 10:26:00|134.79|132.39|134.57|132.17|134.79|132.39|134.57|132.17|0
1652091970000|2022-05-09 10:26:10|134.74|132.34|134.74|132.34|134.74|132.34|134.74|132.34|0
1652091980000|2022-05-09 10:26:20|134.84|132.44|134.84|132.44|134.84|132.44|134.84|132.44|0
1652091990000|2022-05-09 10:26:30|134.89|132.49|134.89|132.49|134.89|132.49|134.89|132.49|0
1652092000000|2022-05-09 10:26:40|135|132.6|135|132.6|135|132.6|134.89|132.49|0
1652092010000|2022-05-09 10:26:50|134.79|132.39|134.79|132.39|134.89|132.49|134.79|132.39|0
1652092020000|2022-05-09 10:27:00|134.84|132.44|135.11|132.71|135.11|132.71|134.79|132.39|0
1652092030000|2022-05-09 10:27:10|135|132.6|134.95|132.55|135|132.6|134.79|132.39|0
1652092040000|2022-05-09 10:27:20|135.06|132.66|135|132.6|135.11|132.71|135|132.6|0
1652092050000|2022-05-09 10:27:30|134.95|132.55|136.29|133.89|136.29|133.89|134.95|132.55|0
1652092060000|2022-05-09 10:27:40|135.86|133.46|135.97|133.57|136.19|133.79|135.86|133.46|0
1652092070000|2022-05-09 10:27:50|135.86|133.46|135.97|133.57|135.97|133.57|135.86|133.46|0
1652092080000|2022-05-09 10:28:00|136.08|133.68|136.4|134|136.4|134|136.08|133.68|0
1652092090000|2022-05-09 10:28:10|136.18|133.78|136.4|134|136.4|134|136.18|133.78|0
1652092100000|2022-05-09 10:28:20|136.29|133.89|136.18|133.78|136.29|133.89|136.18|133.78|0
1652092110000|2022-05-09 10:28:30|136.08|133.68|135.75|133.35|136.08|133.68|135.75|133.35|0
1652092120000|2022-05-09 10:28:40|135.86|133.46|135.81|133.41|135.86|133.46|135.7|133.3|0
1652092130000|2022-05-09 10:28:50|135.54|133.14|135.59|133.19|135.59|133.19|135.54|133.14|0
1652092140000|2022-05-09 10:29:00|135.64|133.24|135.7|133.3|135.75|133.35|135.64|133.24|0
1652092150000|2022-05-09 10:29:10|135.75|133.35|135.54|133.14|135.86|133.46|135.54|133.14|0
1652092160000|2022-05-09 10:29:20|135.32|132.92|135.32|132.92|135.43|133.03|135.32|132.92|0
1652092170000|2022-05-09 10:29:30|135.43|133.03|134.89|132.49|135.43|133.03|134.89|132.49|0
1652092180000|2022-05-09 10:29:40|135|132.6|134.78|132.38|135|132.6|134.78|132.38|0
1652092190000|2022-05-09 10:29:50|134.89|132.49|135.1|132.7|135.1|132.7|134.89|132.49|0
1652092200000|2022-05-09 10:30:00|135|132.6|135|132.6|135|132.6|134.89|132.49|0
1652092210000|2022-05-09 10:30:10|134.89|132.49|135.16|132.76|135.16|132.76|134.89|132.49|0
1652092220000|2022-05-09 10:30:20|135.05|132.65|135.37|132.97|135.37|132.97|135.05|132.65|0
1652092230000|2022-05-09 10:30:30|135.43|133.03|135.43|133.03|135.43|133.03|135.37|132.97|0
1652092240000|2022-05-09 10:30:40|136.07|133.67|136.07|133.67|136.07|133.67|135.97|133.57|0
1652092250000|2022-05-09 10:30:50|136.18|133.78|135.97|133.57|136.18|133.78|135.97|133.57|0
1652092260000|2022-05-09 10:31:00|135.91|133.51|136.29|133.89|136.29|133.89|135.91|133.51|0
1652092270000|2022-05-09 10:31:10|136.18|133.78|136.29|133.89|136.29|133.89|136.18|133.78|0
1652092280000|2022-05-09 10:31:20|136.51|134.11|136.72|134.32|136.72|134.32|136.51|134.11|0
1652092290000|2022-05-09 10:31:30|136.83|134.43|137.05|134.65|137.05|134.65|136.83|134.43|0
1652092300000|2022-05-09 10:31:40|137.16|134.76|137.37|134.97|137.37|134.97|137.16|134.76|0
1652092310000|2022-05-09 10:31:50|137.26|134.86|137.26|134.86|137.26|134.86|137.16|134.76|0
1652092320000|2022-05-09 10:32:00|137.05|134.65|136.83|134.43|137.05|134.65|136.83|134.43|0
1652092330000|2022-05-09 10:32:10|136.67|134.27|136.56|134.16|136.67|134.27|136.56|134.16|0
1652092340000|2022-05-09 10:32:20|136.61|134.21|136.83|134.43|136.83|134.43|136.61|134.21|0
1652092350000|2022-05-09 10:32:30|136.78|134.38|136.67|134.27|136.78|134.38|136.67|134.27|0
1652092360000|2022-05-09 10:32:40|136.83|134.43|136.88|134.48|136.88|134.48|136.83|134.43|0
1652092370000|2022-05-09 10:32:50|136.94|134.54|136.83|134.43|136.99|134.59|136.83|134.43|0
1652092380000|2022-05-09 10:33:00|136.94|134.54|137.1|134.7|137.1|134.7|136.94|134.54|0
1652092390000|2022-05-09 10:33:10|137.15|134.75|137.59|135.19|137.59|135.19|137.15|134.75|0
1652092400000|2022-05-09 10:33:20|137.48|135.08|137.48|135.08|137.48|135.08|137.26|134.86|0
1652092410000|2022-05-09 10:33:30|137.59|135.19|136.83|134.43|137.7|135.3|136.83|134.43|0
1652092420000|2022-05-09 10:33:40|136.72|134.32|136.72|134.32|136.72|134.32|136.72|134.32|0
1652092430000|2022-05-09 10:33:50|136.83|134.43|137.04|134.64|137.15|134.75|136.83|134.43|0
1652092440000|2022-05-09 10:34:00|137.15|134.75|136.93|134.53|137.15|134.75|136.93|134.53|0
1652092450000|2022-05-09 10:34:10|136.83|134.43|136.83|134.43|136.83|134.43|136.83|134.43|0
1652092460000|2022-05-09 10:34:20|136.93|134.53|137.04|134.64|137.04|134.64|136.93|134.53|0
1652092470000|2022-05-09 10:34:30|137.1|134.7|137.15|134.75|137.15|134.75|137.1|134.7|0
1652092480000|2022-05-09 10:34:40|137.04|134.64|137.15|134.75|137.15|134.75|137.04|134.64|0
1652092490000|2022-05-09 10:34:50|137.1|134.7|137.26|134.86|137.48|135.08|137.1|134.7|0
1652092500000|2022-05-09 10:35:00|137.48|135.08|137.37|134.97|137.53|135.13|137.37|134.97|0
1652092510000|2022-05-09 10:35:10|137.15|134.75|137.48|135.08|137.48|135.08|137.15|134.75|0
1652092520000|2022-05-09 10:35:20|137.59|135.19|137.59|135.19|137.91|135.51|137.59|135.19|0
1652092530000|2022-05-09 10:35:30|137.69|135.29|137.8|135.4|137.91|135.51|137.69|135.29|0
1652092540000|2022-05-09 10:35:40|137.59|135.19|137.86|135.46|137.86|135.46|137.59|135.19|0
1652092550000|2022-05-09 10:35:50|137.8|135.4|137.8|135.4|137.8|135.4|137.58|135.18|0
1652092560000|2022-05-09 10:36:00|137.91|135.51|137.8|135.4|137.91|135.51|137.8|135.4|0
1652092570000|2022-05-09 10:36:10|137.91|135.51|138.08|135.68|138.13|135.73|137.91|135.51|0
1652092580000|2022-05-09 10:36:20|138.13|135.73|138.13|135.73|138.24|135.84|138.13|135.73|0
1652092590000|2022-05-09 10:36:30|137.91|135.51|137.8|135.4|137.91|135.51|137.8|135.4|0
1652092600000|2022-05-09 10:36:40|137.91|135.51|138.02|135.62|138.02|135.62|137.91|135.51|0
1652092610000|2022-05-09 10:36:50|138.24|135.84|138.08|135.68|138.24|135.84|138.02|135.62|0
1652092620000|2022-05-09 10:37:00|137.8|135.4|138.02|135.62|138.02|135.62|137.8|135.4|0
1652092630000|2022-05-09 10:37:10|137.69|135.29|137.75|135.35|137.8|135.4|137.69|135.29|0
1652092640000|2022-05-09 10:37:20|137.86|135.46|138.02|135.62|138.02|135.62|137.86|135.46|0
1652092650000|2022-05-09 10:37:30|137.91|135.51|137.91|135.51|137.91|135.51|137.91|135.51|0
1652092660000|2022-05-09 10:37:40|137.8|135.4|137.69|135.29|137.8|135.4|137.58|135.18|0
1652092670000|2022-05-09 10:37:50|137.47|135.07|137.36|134.96|137.58|135.18|137.36|134.96|0
1652092680000|2022-05-09 10:38:00|137.47|135.07|137.69|135.29|137.69|135.29|137.47|135.07|0
1652092690000|2022-05-09 10:38:10|137.75|135.35|137.86|135.46|137.86|135.46|137.75|135.35|0
1652092700000|2022-05-09 10:38:20|137.91|135.51|138.45|136.05|138.45|136.05|137.91|135.51|0
1652092710000|2022-05-09 10:38:30|138.56|136.16|138.89|136.49|138.89|136.49|138.56|136.16|0
1652092720000|2022-05-09 10:38:40|138.78|136.38|138.67|136.27|139|136.6|138.67|136.27|0
1652092730000|2022-05-09 10:38:50|138.56|136.16|138.67|136.27|138.67|136.27|138.56|136.16|0
1652092740000|2022-05-09 10:39:00|138.62|136.22|138.89|136.49|138.89|136.49|138.62|136.22|0
1652092750000|2022-05-09 10:39:10|138.84|136.44|138.78|136.38|138.84|136.44|138.67|136.27|0
1652092760000|2022-05-09 10:39:20|138.73|136.33|138.67|136.27|138.73|136.33|138.45|136.05|0
1652092770000|2022-05-09 10:39:30|138.45|136.05|138.78|136.38|138.78|136.38|138.45|136.05|0
1652092780000|2022-05-09 10:39:40|138.89|136.49|138.78|136.38|139.11|136.71|138.78|136.38|0
1652092790000|2022-05-09 10:39:50|139.11|136.71|139.22|136.82|139.22|136.82|139.11|136.71|0
1652092800000|2022-05-09 10:40:00|139.11|136.71|138.78|136.38|139.11|136.71|138.78|136.38|0
1652092810000|2022-05-09 10:40:10|138.89|136.49|139.22|136.82|139.22|136.82|138.89|136.49|0
1652092820000|2022-05-09 10:40:20|139.33|136.93|139.39|136.99|139.39|136.99|139.33|136.93|0
1652092830000|2022-05-09 10:40:30|139.77|137.37|139.77|137.37|139.77|137.37|139.44|137.04|0
1652092840000|2022-05-09 10:40:40|139.44|137.04|139.66|137.26|139.66|137.26|139.44|137.04|0
1652092850000|2022-05-09 10:40:50|139.77|137.37|140.1|137.7|140.1|137.7|139.77|137.37|0
1652092860000|2022-05-09 10:41:00|140.43|138.03|140.1|137.7|140.43|138.03|140.05|137.65|0
1652092870000|2022-05-09 10:41:10|140.32|137.92|140.32|137.92|140.32|137.92|140.21|137.81|0
1652092890000|2022-05-09 10:41:30|140.21|137.81|140.1|137.7|140.21|137.81|140.1|137.7|0
1652092900000|2022-05-09 10:41:40|140.21|137.81|140.38|137.98|140.38|137.98|140.1|137.7|0
1652092910000|2022-05-09 10:41:50|140.43|138.03|140.32|137.92|140.43|138.03|140.32|137.92|0
1652092920000|2022-05-09 10:42:00|140.21|137.81|140.21|137.81|140.21|137.81|140.21|137.81|0
1652092930000|2022-05-09 10:42:10|140.1|137.7|139.99|137.59|140.1|137.7|139.99|137.59|0
1652092940000|2022-05-09 10:42:20|140.1|137.7|139.99|137.59|140.1|137.7|139.99|137.59|0
1652092950000|2022-05-09 10:42:30|140.1|137.7|140.21|137.81|140.21|137.81|140.1|137.7|0
1652092960000|2022-05-09 10:42:40|140.15|137.75|140.32|137.92|140.32|137.92|140.15|137.75|0
1652092970000|2022-05-09 10:42:50|140.21|137.81|140.26|137.86|140.26|137.86|140.21|137.81|0
1652092980000|2022-05-09 10:43:00|140.37|137.97|140.32|137.92|140.43|138.03|140.32|137.92|0
1652092990000|2022-05-09 10:43:10|140.26|137.86|140.43|138.03|140.43|138.03|140.21|137.81|0
1652093000000|2022-05-09 10:43:20|140.32|137.92|140.43|138.03|140.43|138.03|140.32|137.92|0
1652093010000|2022-05-09 10:43:30|140.32|137.92|140.32|137.92|140.43|138.03|140.32|137.92|0
1652093020000|2022-05-09 10:43:40|140.37|137.97|140.43|138.03|140.43|138.03|140.37|137.97|0
1652093030000|2022-05-09 10:43:50|140.32|137.92|140.32|137.92|140.32|137.92|140.32|137.92|0
1652093040000|2022-05-09 10:44:00|140.43|138.03|140.43|138.03|140.43|138.03|140.43|138.03|0
1652093050000|2022-05-09 10:44:10|140.32|137.92|140.43|138.03|140.43|138.03|140.32|137.92|0
1652093060000|2022-05-09 10:44:20|140.32|137.92|140.2|137.8|140.32|137.92|140.2|137.8|0
1652093070000|2022-05-09 10:44:30|140.32|137.92|140.31|137.91|140.43|138.03|140.31|137.91|0
1652093080000|2022-05-09 10:44:40|140.43|138.03|140.43|138.03|140.43|138.03|140.43|138.03|0
1652093090000|2022-05-09 10:44:50|140.31|137.91|140.31|137.91|140.31|137.91|140.31|137.91|0
1652093100000|2022-05-09 10:45:00|140.26|137.86|140.2|137.8|140.26|137.86|140.09|137.69|0
1652093110000|2022-05-09 10:45:10|140.09|137.69|140.09|137.69|140.09|137.69|140.04|137.64|0
1652093120000|2022-05-09 10:45:20|140.2|137.8|140.31|137.91|140.31|137.91|140.2|137.8|0
1652093140000|2022-05-09 10:45:40|140.2|137.8|140.42|138.02|140.42|138.02|140.2|137.8|0
1652093160000|2022-05-09 10:46:00|140.37|137.97|140.42|138.02|140.42|138.02|140.31|137.91|0
1652093180000|2022-05-09 10:46:20|140.37|137.97|140.42|138.02|140.42|138.02|140.37|137.97|0
1652093190000|2022-05-09 10:46:30|140.37|137.97|140.42|138.02|140.42|138.02|140.37|137.97|0
1652093200000|2022-05-09 10:46:40|140.37|137.97|140.37|137.97|140.37|137.97|140.37|137.97|0
1652093210000|2022-05-09 10:46:50|140.42|138.02|140.42|138.02|140.42|138.02|140.42|138.02|0
1652093220000|2022-05-09 10:47:00|141.31|138.91|140.98|138.58|141.31|138.91|140.98|138.58|0
1652093230000|2022-05-09 10:47:10|141.31|138.91|141.31|138.91|141.31|138.91|141.2|138.8|0
1652093240000|2022-05-09 10:47:20|141.64|139.24|141.75|139.35|141.86|139.46|141.64|139.24|0
1652093250000|2022-05-09 10:47:30|141.86|139.46|141.86|139.46|141.86|139.46|141.75|139.35|0
1652093260000|2022-05-09 10:47:40|141.97|139.57|142.09|139.69|142.2|139.8|141.97|139.57|0
1652093270000|2022-05-09 10:47:50|142.31|139.91|142.09|139.69|142.31|139.91|142.03|139.63|0
1652093280000|2022-05-09 10:48:00|141.86|139.46|142.09|139.69|142.09|139.69|141.86|139.46|0
1652093290000|2022-05-09 10:48:10|142.2|139.8|142.14|139.74|142.2|139.8|142.09|139.69|0
1652093300000|2022-05-09 10:48:20|142.2|139.8|142.14|139.74|142.2|139.8|142.08|139.68|0
1652093310000|2022-05-09 10:48:30|141.97|139.57|142.08|139.68|142.08|139.68|141.97|139.57|0
1652093320000|2022-05-09 10:48:40|142.03|139.63|141.42|139.02|142.03|139.63|141.42|139.02|0
1652093330000|2022-05-09 10:48:50|141.31|138.91|141.08|138.68|141.31|138.91|141.08|138.68|0
1652093340000|2022-05-09 10:49:00|140.75|138.35|140.2|137.8|140.75|138.35|140.2|137.8|0
1652093350000|2022-05-09 10:49:10|140.31|137.91|140.37|137.97|140.42|138.02|140.2|137.8|0
1652093360000|2022-05-09 10:49:20|140.42|138.02|140.2|137.8|140.42|138.02|140.2|137.8|0
1652093370000|2022-05-09 10:49:30|140.09|137.69|140.14|137.74|140.14|137.74|139.98|137.58|0
1652093380000|2022-05-09 10:49:40|140.09|137.69|139.98|137.58|140.09|137.69|139.98|137.58|0
1652093390000|2022-05-09 10:49:50|139.87|137.47|139.43|137.03|139.87|137.47|139.43|137.03|0
1652093400000|2022-05-09 10:50:00|139.54|137.14|139.43|137.03|139.54|137.14|139.43|137.03|0
1652093410000|2022-05-09 10:50:10|139.32|136.92|139.37|136.97|139.37|136.97|139.21|136.81|0
1652093420000|2022-05-09 10:50:20|139.32|136.92|139.76|137.36|139.76|137.36|139.32|136.92|0
1652093430000|2022-05-09 10:50:30|139.81|137.41|140.03|137.63|140.03|137.63|139.76|137.36|0
1652093440000|2022-05-09 10:50:40|140.09|137.69|140.42|138.02|140.64|138.24|140.09|137.69|0
1652093450000|2022-05-09 10:50:50|140.53|138.13|140.31|137.91|140.53|138.13|140.31|137.91|0
1652093460000|2022-05-09 10:51:00|140.36|137.96|140.81|138.41|140.81|138.41|140.36|137.96|0
1652093470000|2022-05-09 10:51:10|140.86|138.46|141.19|138.79|141.19|138.79|140.86|138.46|0
1652093480000|2022-05-09 10:51:20|141.3|138.9|141.25|138.85|141.41|139.01|141.25|138.85|0
1652093490000|2022-05-09 10:51:30|141.41|139.01|141.41|139.01|141.52|139.12|141.41|139.01|0
1652093500000|2022-05-09 10:51:40|141.3|138.9|142.61|140.21|142.61|140.21|140|137.6|0
1652093510000|2022-05-09 10:51:50|142.72|140.32|142.94|140.54|142.94|140.54|142.72|140.32|0
1652093520000|2022-05-09 10:52:00|143.23|140.83|142.55|140.15|143.23|140.83|142.55|140.15|0
1652093530000|2022-05-09 10:52:10|142.5|140.1|142.05|139.65|142.5|140.1|142.05|139.65|0
1652093540000|2022-05-09 10:52:20|142.16|139.76|142.38|139.98|142.38|139.98|142.16|139.76|0
1652093550000|2022-05-09 10:52:30|142.61|140.21|142.33|139.93|142.61|140.21|142.33|139.93|0
1652093560000|2022-05-09 10:52:40|142.38|139.98|141.94|139.54|142.38|139.98|141.94|139.54|0
1652093570000|2022-05-09 10:52:50|142.11|139.71|142.27|139.87|142.27|139.87|142.11|139.71|0
1652093580000|2022-05-09 10:53:00|142.05|139.65|141.83|139.43|142.16|139.76|141.83|139.43|0
1652093590000|2022-05-09 10:53:10|141.72|139.32|141.55|139.15|141.72|139.32|141.49|139.09|0
1652093600000|2022-05-09 10:53:20|141.6|139.2|141.38|138.98|141.6|139.2|141.38|138.98|0
1652093610000|2022-05-09 10:53:30|141.49|139.09|141.38|138.98|141.49|139.09|141.38|138.98|0
1652093620000|2022-05-09 10:53:40|141.49|139.09|140.83|138.43|141.49|139.09|140.72|138.32|0
1652093630000|2022-05-09 10:53:50|140.94|138.54|141.05|138.65|141.05|138.65|140.89|138.49|0
1652093640000|2022-05-09 10:54:00|140.94|138.54|141.05|138.65|141.05|138.65|140.94|138.54|0
1652093650000|2022-05-09 10:54:10|141.38|138.98|141.11|138.71|141.38|138.98|141.05|138.65|0
1652093660000|2022-05-09 10:54:20|141.05|138.65|140.94|138.54|141.05|138.65|140.94|138.54|0
1652093670000|2022-05-09 10:54:30|141.05|138.65|141.27|138.87|141.27|138.87|141.05|138.65|0
1652093680000|2022-05-09 10:54:40|141.05|138.65|141.05|138.65|141.05|138.65|140.94|138.54|0
1652093690000|2022-05-09 10:54:50|141.16|138.76|141.27|138.87|141.27|138.87|141.16|138.76|0
1652093700000|2022-05-09 10:55:00|141.33|138.93|141.16|138.76|141.33|138.93|141.16|138.76|0
1652093710000|2022-05-09 10:55:10|141.11|138.71|140.94|138.54|141.16|138.76|140.94|138.54|0
1652093720000|2022-05-09 10:55:20|140.83|138.43|140.66|138.26|140.83|138.43|140.66|138.26|0
1652093730000|2022-05-09 10:55:30|140.61|138.21|140.66|138.26|140.66|138.26|140.61|138.21|0
1652093740000|2022-05-09 10:55:40|140.61|138.21|140.5|138.1|140.66|138.26|140.5|138.1|0
1652093750000|2022-05-09 10:55:50|140.27|137.87|140.49|138.09|140.49|138.09|140.27|137.87|0
1652093760000|2022-05-09 10:56:00|140.44|138.04|140.38|137.98|140.49|138.09|140.38|137.98|0
1652093770000|2022-05-09 10:56:10|140.27|137.87|140.27|137.87|140.27|137.87|140.16|137.76|0
1652093780000|2022-05-09 10:56:20|140.38|137.98|140.16|137.76|140.38|137.98|140.16|137.76|0
1652093790000|2022-05-09 10:56:30|140.27|137.87|140.16|137.76|140.27|137.87|140.16|137.76|0
1652093800000|2022-05-09 10:56:40|140.05|137.65|140.05|137.65|140.05|137.65|139.94|137.54|0
1652093810000|2022-05-09 10:56:50|140.16|137.76|140.38|137.98|140.49|138.09|140.16|137.76|0
1652093820000|2022-05-09 10:57:00|140.49|138.09|140.49|138.09|140.49|138.09|140.44|138.04|0
1652093830000|2022-05-09 10:57:10|140.6|138.2|140.6|138.2|140.93|138.53|140.6|138.2|0
1652093840000|2022-05-09 10:57:20|140.93|138.53|140.93|138.53|141.05|138.65|140.93|138.53|0
1652093850000|2022-05-09 10:57:30|141.04|138.64|140.93|138.53|141.04|138.64|140.93|138.53|0
1652093860000|2022-05-09 10:57:40|141.16|138.76|141.88|139.48|141.88|139.48|141.16|138.76|0
1652093870000|2022-05-09 10:57:50|141.6|139.2|141.82|139.42|141.93|139.53|141.6|139.2|0
1652093880000|2022-05-09 10:58:00|141.71|139.31|141.38|138.98|141.71|139.31|141.15|138.75|0
1652093890000|2022-05-09 10:58:10|141.49|139.09|141.71|139.31|141.71|139.31|141.49|139.09|0
1652093900000|2022-05-09 10:58:20|141.77|139.37|141.38|138.98|141.77|139.37|141.38|138.98|0
1652093910000|2022-05-09 10:58:30|141.49|139.09|141.15|138.75|141.49|139.09|141.15|138.75|0
1652093920000|2022-05-09 10:58:40|141.04|138.64|141.26|138.86|141.26|138.86|141.04|138.64|0
1652093930000|2022-05-09 10:58:50|141.21|138.81|141.38|138.98|141.38|138.98|141.21|138.81|0
1652093940000|2022-05-09 10:59:00|141.37|138.97|141.71|139.31|141.71|139.31|141.37|138.97|0
1652093950000|2022-05-09 10:59:10|141.6|139.2|141.43|139.03|141.6|139.2|141.43|139.03|0
1652093960000|2022-05-09 10:59:20|141.26|138.86|141.26|138.86|141.37|138.97|141.26|138.86|0
1652093970000|2022-05-09 10:59:30|141.15|138.75|141.32|138.92|141.43|139.03|141.15|138.75|0
1652093980000|2022-05-09 10:59:40|141.15|138.75|140.82|138.42|141.15|138.75|140.82|138.42|0
1652093990000|2022-05-09 10:59:50|140.93|138.53|140.71|138.31|140.93|138.53|140.71|138.31|0
1652094000000|2022-05-09 11:00:00|140.27|137.87|140.05|137.65|140.49|138.09|140.05|137.65|0
1652094010000|2022-05-09 11:00:10|139.94|137.54|139.72|137.32|140.05|137.65|139.72|137.32|0
1652094020000|2022-05-09 11:00:20|139.61|137.21|139.5|137.1|139.61|137.21|139.45|137.05|0
1652094030000|2022-05-09 11:00:30|139.06|136.66|139.12|136.72|139.12|136.72|139.01|136.61|0
1652094040000|2022-05-09 11:00:40|139.28|136.88|139.28|136.88|139.28|136.88|139.17|136.77|0
1652094050000|2022-05-09 11:00:50|139.5|137.1|139.34|136.94|139.5|137.1|139.34|136.94|0
1652094060000|2022-05-09 11:01:00|139.39|136.99|139.94|137.54|139.94|137.54|139.39|136.99|0
1652094070000|2022-05-09 11:01:10|140.05|137.65|140.49|138.09|140.66|138.26|140.05|137.65|0
1652094080000|2022-05-09 11:01:20|140.16|137.76|140.05|137.65|140.16|137.76|139.94|137.54|0
1652094090000|2022-05-09 11:01:30|140.16|137.76|140.43|138.03|140.49|138.09|140.16|137.76|0
1652094100000|2022-05-09 11:01:40|140.38|137.98|139.94|137.54|140.38|137.98|139.94|137.54|0
1652094110000|2022-05-09 11:01:50|140.05|137.65|140.16|137.76|140.32|137.92|140.05|137.65|0
1652094120000|2022-05-09 11:02:00|140.38|137.98|140.27|137.87|140.38|137.98|139.94|137.54|0
1652094130000|2022-05-09 11:02:10|140.16|137.76|140.54|138.14|140.54|138.14|140.16|137.76|0
1652094140000|2022-05-09 11:02:20|140.49|138.09|140.71|138.31|140.82|138.42|140.49|138.09|0
1652094150000|2022-05-09 11:02:30|140.27|137.87|140.16|137.76|140.27|137.87|140.04|137.64|0
1652094160000|2022-05-09 11:02:40|139.61|137.21|139.28|136.88|139.61|137.21|139.17|136.77|0
1652094170000|2022-05-09 11:02:50|139.06|136.66|138.95|136.55|139.11|136.71|138.89|136.49|0
1652094180000|2022-05-09 11:03:00|139.06|136.66|138.95|136.55|139.06|136.66|138.95|136.55|0
1652094190000|2022-05-09 11:03:10|138.89|136.49|139.06|136.66|139.06|136.66|138.84|136.44|0
1652094200000|2022-05-09 11:03:20|139|136.6|138.89|136.49|139|136.6|138.84|136.44|0
1652094210000|2022-05-09 11:03:30|138.68|136.28|138.4|136|138.73|136.33|138.4|136|0
1652094220000|2022-05-09 11:03:40|138.35|135.95|138.29|135.89|138.35|135.95|138.29|135.89|0
1652094230000|2022-05-09 11:03:50|138.4|136|138.4|136|138.4|136|138.29|135.89|0
1652094240000|2022-05-09 11:04:00|138.24|135.84|138.4|136|138.4|136|138.24|135.84|0
1652094250000|2022-05-09 11:04:10|138.24|135.84|138.4|136|138.4|136|138.24|135.84|0
1652094260000|2022-05-09 11:04:20|138.29|135.89|139.05|136.65|139.05|136.65|138.29|135.89|0
1652094270000|2022-05-09 11:04:30|139.27|136.87|139.44|137.04|139.44|137.04|139.27|136.87|0
1652094280000|2022-05-09 11:04:40|139.38|136.98|138.84|136.44|139.38|136.98|138.84|136.44|0
1652094290000|2022-05-09 11:04:50|138.73|136.33|138.94|136.54|138.94|136.54|138.73|136.33|0
1652094300000|2022-05-09 11:05:00|139.11|136.71|138.62|136.22|139.11|136.71|138.51|136.11|0
1652094310000|2022-05-09 11:05:10|138.67|136.27|138.94|136.54|138.94|136.54|138.67|136.27|0
1652094320000|2022-05-09 11:05:20|139|136.6|139.16|136.76|139.16|136.76|139|136.6|0
1652094330000|2022-05-09 11:05:30|139.27|136.87|138.94|136.54|139.27|136.87|138.94|136.54|0
1652094340000|2022-05-09 11:05:40|138.72|136.32|138.72|136.32|138.72|136.32|138.72|136.32|0
1652094350000|2022-05-09 11:05:50|138.78|136.38|138.61|136.21|138.78|136.38|138.61|136.21|0
1652094360000|2022-05-09 11:06:00|138.94|136.54|138.61|136.21|138.94|136.54|138.61|136.21|0
1652094370000|2022-05-09 11:06:10|138.72|136.32|138.56|136.16|138.83|136.43|138.56|136.16|0
1652094380000|2022-05-09 11:06:20|138.29|135.89|138.18|135.78|138.29|135.89|138.07|135.67|0
1652094390000|2022-05-09 11:06:30|138.07|135.67|137.96|135.56|138.07|135.67|137.96|135.56|0
1652094400000|2022-05-09 11:06:40|137.74|135.34|137.52|135.12|137.74|135.34|137.52|135.12|0
1652094410000|2022-05-09 11:06:50|137.63|135.23|137.52|135.12|137.63|135.23|137.52|135.12|0
1652094420000|2022-05-09 11:07:00|137.58|135.18|137.85|135.45|137.85|135.45|137.58|135.18|0
1652094430000|2022-05-09 11:07:10|137.74|135.34|138.56|136.16|138.56|136.16|137.74|135.34|0
1652094440000|2022-05-09 11:07:20|138.72|136.32|138.29|135.89|138.72|136.32|138.29|135.89|0
1652094450000|2022-05-09 11:07:30|138.39|135.99|138.56|136.16|138.56|136.16|138.29|135.89|0
1652094460000|2022-05-09 11:07:40|138.45|136.05|138.72|136.32|138.72|136.32|138.45|136.05|0
1652094470000|2022-05-09 11:07:50|138.45|136.05|138.28|135.88|138.45|136.05|138.28|135.88|0
1652094480000|2022-05-09 11:08:00|138.07|135.67|138.18|135.78|138.18|135.78|137.74|135.34|0
1652094490000|2022-05-09 11:08:10|137.96|135.56|138.23|135.83|138.23|135.83|137.96|135.56|0
1652094500000|2022-05-09 11:08:20|138.28|135.88|138.39|135.99|138.45|136.05|138.28|135.88|0
1652094510000|2022-05-09 11:08:30|138.17|135.77|138.17|135.77|138.28|135.88|138.17|135.77|0
1652094520000|2022-05-09 11:08:40|138.28|135.88|138.56|136.16|138.56|136.16|138.28|135.88|0
1652094530000|2022-05-09 11:08:50|138.61|136.21|138.28|135.88|138.61|136.21|138.28|135.88|0
1652094540000|2022-05-09 11:09:00|138.39|135.99|138.72|136.32|138.72|136.32|138.39|135.99|0
1652094550000|2022-05-09 11:09:10|138.5|136.1|139.38|136.98|139.38|136.98|138.5|136.1|0
1652094560000|2022-05-09 11:09:20|139.6|137.2|139.49|137.09|139.82|137.42|139.49|137.09|0
1652094570000|2022-05-09 11:09:30|139.27|136.87|139.32|136.92|139.32|136.92|139.05|136.65|0
1652094580000|2022-05-09 11:09:40|139.38|136.98|139.49|137.09|139.49|137.09|139.32|136.92|0
1652094590000|2022-05-09 11:09:50|139.6|137.2|139.49|137.09|139.76|137.36|139.49|137.09|0
1652094600000|2022-05-09 11:10:00|139.6|137.2|139.7|137.3|139.81|137.41|139.59|137.19|0
1652094610000|2022-05-09 11:10:10|139.98|137.58|138.83|136.43|139.98|137.58|138.83|136.43|0
1652094620000|2022-05-09 11:10:20|138.94|136.54|139.1|136.7|139.16|136.76|138.94|136.54|0
1652094630000|2022-05-09 11:10:30|139.27|136.87|139.27|136.87|139.27|136.87|139.21|136.81|0
1652094640000|2022-05-09 11:10:40|139.21|136.81|139.05|136.65|139.26|136.86|139.05|136.65|0
1652094650000|2022-05-09 11:10:50|139.16|136.76|140.03|137.63|140.03|137.63|139.16|136.76|0
1652094660000|2022-05-09 11:11:00|140.09|137.69|140.36|137.96|140.36|137.96|140.03|137.63|0
1652094670000|2022-05-09 11:11:10|140.92|138.52|141.14|138.74|141.14|138.74|140.92|138.52|0
1652094680000|2022-05-09 11:11:20|141.03|138.63|140.86|138.46|141.03|138.63|140.86|138.46|0
1652094690000|2022-05-09 11:11:30|140.69|138.29|140.69|138.29|140.69|138.29|140.47|138.07|0
1652094700000|2022-05-09 11:11:40|140.64|138.24|140.58|138.18|140.64|138.24|140.47|138.07|0
1652094710000|2022-05-09 11:11:50|140.25|137.85|140.14|137.74|140.25|137.85|140.09|137.69|0
1652094720000|2022-05-09 11:12:00|140.25|137.85|140.2|137.8|140.25|137.85|140.14|137.74|0
1652094730000|2022-05-09 11:12:10|140.09|137.69|140.2|137.8|140.25|137.85|140.09|137.69|0
1652094740000|2022-05-09 11:12:20|140.25|137.85|140.25|137.85|140.36|137.96|140.09|137.69|0
1652094750000|2022-05-09 11:12:30|140.47|138.07|140.25|137.85|140.47|138.07|140.25|137.85|0
1652094760000|2022-05-09 11:12:40|140.2|137.8|140.36|137.96|140.36|137.96|140.2|137.8|0
1652094770000|2022-05-09 11:12:50|139.92|137.52|140.14|137.74|140.14|137.74|139.81|137.41|0
1652094780000|2022-05-09 11:13:00|140.2|137.8|140.14|137.74|140.25|137.85|140.14|137.74|0
1652094790000|2022-05-09 11:13:10|140.25|137.85|140.25|137.85|140.36|137.96|140.25|137.85|0
1652094800000|2022-05-09 11:13:20|140.36|137.96|140.36|137.96|140.47|138.07|140.25|137.85|0
1652094810000|2022-05-09 11:13:30|140.69|138.29|140.64|138.24|140.8|138.4|140.64|138.24|0
1652094820000|2022-05-09 11:13:40|140.69|138.29|140.69|138.29|140.91|138.51|140.69|138.29|0
1652094830000|2022-05-09 11:13:50|140.8|138.4|140.03|137.63|140.8|138.4|140.03|137.63|0
1652094840000|2022-05-09 11:14:00|139.92|137.52|139.15|136.75|139.92|137.52|139.15|136.75|0
1652094850000|2022-05-09 11:14:10|139.37|136.97|139.21|136.81|139.37|136.97|139.04|136.64|0
1652094860000|2022-05-09 11:14:20|139.32|136.92|139.48|137.08|139.48|137.08|139.32|136.92|0
1652094870000|2022-05-09 11:14:30|139.92|137.52|140.25|137.85|140.36|137.96|139.92|137.52|0
1652094880000|2022-05-09 11:14:40|140.14|137.74|140.09|137.69|140.36|137.96|140.09|137.69|0
1652094890000|2022-05-09 11:14:50|140.14|137.74|140.03|137.63|140.2|137.8|140.03|137.63|0
1652094900000|2022-05-09 11:15:00|140.36|137.96|139.92|137.52|140.36|137.96|139.92|137.52|0
1652094910000|2022-05-09 11:15:10|139.81|137.41|139.92|137.52|140.08|137.68|139.7|137.3|0
1652094920000|2022-05-09 11:15:20|140.03|137.63|139.81|137.41|140.03|137.63|139.64|137.24|0
1652094930000|2022-05-09 11:15:30|139.75|137.35|140.03|137.63|140.03|137.63|139.59|137.19|0
1652094940000|2022-05-09 11:15:40|140.14|137.74|139.92|137.52|140.25|137.85|139.92|137.52|0
1652094950000|2022-05-09 11:15:50|140.08|137.68|139.81|137.41|140.14|137.74|139.81|137.41|0
1652094960000|2022-05-09 11:16:00|139.7|137.3|139.92|137.52|139.92|137.52|139.7|137.3|0
1652094970000|2022-05-09 11:16:10|139.81|137.41|139.92|137.52|139.92|137.52|139.81|137.41|0
1652094980000|2022-05-09 11:16:20|140.03|137.63|139.7|137.3|140.03|137.63|139.7|137.3|0
1652094990000|2022-05-09 11:16:30|139.92|137.52|140.25|137.85|140.25|137.85|139.92|137.52|0
1652095000000|2022-05-09 11:16:40|140.36|137.96|140.25|137.85|140.47|138.07|140.25|137.85|0
1652095010000|2022-05-09 11:16:50|140.3|137.9|140.3|137.9|140.3|137.9|140.14|137.74|0
1652095020000|2022-05-09 11:17:00|140.58|138.18|140.69|138.29|140.69|138.29|140.52|138.12|0
1652095030000|2022-05-09 11:17:10|140.8|138.4|141.13|138.73|141.13|138.73|140.8|138.4|0
1652095040000|2022-05-09 11:17:20|141.07|138.67|141.02|138.62|141.07|138.67|140.91|138.51|0
1652095050000|2022-05-09 11:17:30|140.91|138.51|140.58|138.18|140.91|138.51|140.58|138.18|0
1652095060000|2022-05-09 11:17:40|140.91|138.51|140.74|138.34|140.91|138.51|140.74|138.34|0
1652095070000|2022-05-09 11:17:50|140.91|138.51|140.85|138.45|140.91|138.51|140.85|138.45|0
1652095080000|2022-05-09 11:18:00|140.96|138.56|141.18|138.78|141.18|138.78|140.96|138.56|0
1652095090000|2022-05-09 11:18:10|141.13|138.73|140.91|138.51|141.13|138.73|140.91|138.51|0
1652095100000|2022-05-09 11:18:20|141.13|138.73|141.46|139.06|141.46|139.06|141.13|138.73|0
1652095110000|2022-05-09 11:18:30|141.35|138.95|141.57|139.17|141.57|139.17|141.35|138.95|0
1652095120000|2022-05-09 11:18:40|141.52|139.12|141.46|139.06|141.57|139.17|141.46|139.06|0
1652095130000|2022-05-09 11:18:50|141.24|138.84|141.46|139.06|141.46|139.06|141.24|138.84|0
1652095140000|2022-05-09 11:19:00|141.35|138.95|141.46|139.06|141.46|139.06|141.35|138.95|0
1652095150000|2022-05-09 11:19:10|141.4|139|140.68|138.28|141.4|139|140.68|138.28|0
1652095160000|2022-05-09 11:19:20|140.79|138.39|140.96|138.56|140.96|138.56|140.79|138.39|0
1652095170000|2022-05-09 11:19:30|140.9|138.5|140.9|138.5|140.9|138.5|140.79|138.39|0
1652095180000|2022-05-09 11:19:40|141.01|138.61|141.01|138.61|141.01|138.61|141.01|138.61|0
1652095190000|2022-05-09 11:19:50|141.12|138.72|141.07|138.67|141.12|138.72|141.01|138.61|0
1652095200000|2022-05-09 11:20:00|141.12|138.72|141.46|139.06|141.46|139.06|141.12|138.72|0
1652095210000|2022-05-09 11:20:10|141.74|139.34|142.29|139.89|142.34|139.94|141.74|139.34|0
1652095220000|2022-05-09 11:20:20|142.12|139.72|142.12|139.72|142.12|139.72|142.01|139.61|0
1652095230000|2022-05-09 11:20:30|142.07|139.67|142.01|139.61|142.07|139.67|142.01|139.61|0
1652095240000|2022-05-09 11:20:40|141.9|139.5|141.79|139.39|141.9|139.5|141.79|139.39|0
1652095250000|2022-05-09 11:20:50|141.9|139.5|142.46|140.06|142.46|140.06|141.9|139.5|0
1652095260000|2022-05-09 11:21:00|142.68|140.28|143.01|140.61|143.01|140.61|142.68|140.28|0
1652095270000|2022-05-09 11:21:10|142.9|140.5|143.35|140.95|143.35|140.95|142.9|140.5|0
1652095280000|2022-05-09 11:21:20|143.41|141.01|143.12|140.72|143.41|141.01|143.12|140.72|0
1652095290000|2022-05-09 11:21:30|143.18|140.78|143.18|140.78|143.35|140.95|143.18|140.78|0
1652095300000|2022-05-09 11:21:40|143.07|140.67|143.01|140.61|143.07|140.67|142.96|140.56|0
1652095310000|2022-05-09 11:21:50|143.12|140.72|142.96|140.56|143.12|140.72|142.96|140.56|0
1652095320000|2022-05-09 11:22:00|143.01|140.61|143.57|141.17|143.57|141.17|142.68|140.28|0
1652095330000|2022-05-09 11:22:10|143.24|140.84|143.35|140.95|143.35|140.95|143.24|140.84|0
1652095340000|2022-05-09 11:22:20|143.18|140.78|143.01|140.61|143.24|140.84|143.01|140.61|0
1652095350000|2022-05-09 11:22:30|142.9|140.5|143.29|140.89|143.29|140.89|142.9|140.5|0
1652095360000|2022-05-09 11:22:40|143.35|140.95|143.68|141.28|143.68|141.28|143.35|140.95|0
1652095370000|2022-05-09 11:22:50|143.46|141.06|143.9|141.5|143.9|141.5|143.46|141.06|0
1652095380000|2022-05-09 11:23:00|143.79|141.39|144.02|141.62|144.02|141.62|143.68|141.28|0
1652095390000|2022-05-09 11:23:10|144.13|141.73|144.35|141.95|144.35|141.95|144.13|141.73|0
1652095400000|2022-05-09 11:23:20|144.24|141.84|144.07|141.67|144.35|141.95|144.07|141.67|0
1652095410000|2022-05-09 11:23:30|144.13|141.73|144.19|141.79|144.24|141.84|144.13|141.73|0
1652095420000|2022-05-09 11:23:40|144.24|141.84|144.46|142.06|144.46|142.06|144.24|141.84|0
1652095430000|2022-05-09 11:23:50|144.58|142.18|144.35|141.95|144.58|142.18|144.35|141.95|0
1652095440000|2022-05-09 11:24:00|144.24|141.84|144.02|141.62|144.24|141.84|144.02|141.62|0
1652095450000|2022-05-09 11:24:10|143.85|141.45|143.79|141.39|143.85|141.45|143.79|141.39|0
1652095460000|2022-05-09 11:24:20|143.68|141.28|143.79|141.39|143.79|141.39|143.68|141.28|0
1652095470000|2022-05-09 11:24:30|143.74|141.34|143.57|141.17|143.79|141.39|143.57|141.17|0
1652095480000|2022-05-09 11:24:40|143.46|141.06|143.34|140.94|143.46|141.06|143.34|140.94|0
1652095490000|2022-05-09 11:24:50|143.23|140.83|143.12|140.72|143.23|140.83|143.01|140.61|0
1652095500000|2022-05-09 11:25:00|143.23|140.83|143.12|140.72|143.23|140.83|143.12|140.72|0
1652095510000|2022-05-09 11:25:10|143.18|140.78|143.01|140.61|143.18|140.78|142.9|140.5|0
1652095520000|2022-05-09 11:25:20|142.9|140.5|143.23|140.83|143.23|140.83|142.9|140.5|0
1652095530000|2022-05-09 11:25:30|143.57|141.17|143.34|140.94|143.57|141.17|143.34|140.94|0
1652095540000|2022-05-09 11:25:40|143.4|141|143.34|140.94|143.4|141|143.34|140.94|0
1652095550000|2022-05-09 11:25:50|143.23|140.83|143.12|140.72|143.23|140.83|143.07|140.67|0
1652095560000|2022-05-09 11:26:00|143.23|140.83|143.29|140.89|143.34|140.94|143.23|140.83|0
1652095570000|2022-05-09 11:26:10|143.34|140.94|143.45|141.05|143.45|141.05|143.34|140.94|0
1652095580000|2022-05-09 11:26:20|143.51|141.11|143.56|141.16|143.56|141.16|143.45|141.05|0
1652095590000|2022-05-09 11:26:30|143.68|141.28|143.07|140.67|143.68|141.28|143.07|140.67|0
1652095600000|2022-05-09 11:26:40|143.12|140.72|143.12|140.72|143.12|140.72|143.12|140.72|0
1652095610000|2022-05-09 11:26:50|143.23|140.83|143.12|140.72|143.23|140.83|143.01|140.61|0
1652095620000|2022-05-09 11:27:00|143.23|140.83|143.23|140.83|143.29|140.89|143.23|140.83|0
1652095630000|2022-05-09 11:27:10|143.12|140.72|143.12|140.72|143.12|140.72|143.01|140.61|0
1652095640000|2022-05-09 11:27:20|143.23|140.83|143.34|140.94|143.34|140.94|143.12|140.72|0
1652095650000|2022-05-09 11:27:30|143.45|141.05|143.45|141.05|143.45|141.05|143.45|141.05|0
1652095660000|2022-05-09 11:27:40|143.34|140.94|142.89|140.49|143.34|140.94|142.89|140.49|0
1652095670000|2022-05-09 11:27:50|143.01|140.61|143.01|140.61|143.12|140.72|143.01|140.61|0
1652095680000|2022-05-09 11:28:00|143.12|140.72|143.45|141.05|143.45|141.05|143.12|140.72|0
1652095690000|2022-05-09 11:28:10|143.56|141.16|143.4|141|143.56|141.16|143.4|141|0
1652095700000|2022-05-09 11:28:20|143.56|141.16|143.67|141.27|143.67|141.27|143.4|141|0
1652095710000|2022-05-09 11:28:30|143.56|141.16|143.56|141.16|143.67|141.27|143.56|141.16|0
1652095720000|2022-05-09 11:28:40|143.34|140.94|143.23|140.83|143.34|140.94|143.23|140.83|0
1652095730000|2022-05-09 11:28:50|143.12|140.72|143.12|140.72|143.12|140.72|143|140.6|0
1652095740000|2022-05-09 11:29:00|143|140.6|142.95|140.55|143|140.6|142.95|140.55|0
1652095750000|2022-05-09 11:29:10|142.89|140.49|143.56|141.16|143.56|141.16|142.89|140.49|0
1652095760000|2022-05-09 11:29:20|143.67|141.27|143.73|141.33|143.78|141.38|143.67|141.27|0
1652095770000|2022-05-09 11:29:30|143.67|141.27|143.9|141.5|143.9|141.5|143.67|141.27|0
1652095780000|2022-05-09 11:29:40|143.73|141.33|143.78|141.38|143.78|141.38|143.73|141.33|0
1652095790000|2022-05-09 11:29:50|143.67|141.27|143.56|141.16|143.67|141.27|143.45|141.05|0
1652095800000|2022-05-09 11:30:00|143.67|141.27|143.56|141.16|143.67|141.27|143.56|141.16|0
1652095810000|2022-05-09 11:30:10|143.67|141.27|143.84|141.44|143.89|141.49|143.67|141.27|0
1652095820000|2022-05-09 11:30:20|144.12|141.72|144.34|141.94|144.34|141.94|144.12|141.72|0
1652095830000|2022-05-09 11:30:30|144.45|142.05|144.45|142.05|144.45|142.05|144.45|142.05|0
1652095840000|2022-05-09 11:30:40|144.4|142|144.01|141.61|144.4|142|144.01|141.61|0
1652095850000|2022-05-09 11:30:50|144.12|141.72|143.56|141.16|144.12|141.72|143.56|141.16|0
1652095860000|2022-05-09 11:31:00|143.45|141.05|143.45|141.05|143.56|141.16|143.45|141.05|0
1652095870000|2022-05-09 11:31:10|143.5|141.1|143.89|141.49|143.89|141.49|143.5|141.1|0
1652095880000|2022-05-09 11:31:20|144.12|141.72|144.45|142.05|144.45|142.05|144.12|141.72|0
1652095900000|2022-05-09 11:31:40|144.56|142.16|144.51|142.11|144.56|142.16|144.51|142.11|0
1652095910000|2022-05-09 11:31:50|144.23|141.83|144.34|141.94|144.34|141.94|144.23|141.83|0
1652095920000|2022-05-09 11:32:00|144.23|141.83|144.23|141.83|144.34|141.94|144.12|141.72|0
1652095930000|2022-05-09 11:32:10|144|141.6|144|141.6|144.06|141.66|144|141.6|0
1652095940000|2022-05-09 11:32:20|144.06|141.66|144|141.6|144.12|141.72|144|141.6|0
1652095950000|2022-05-09 11:32:30|143.78|141.38|143.78|141.38|143.89|141.49|143.78|141.38|0
1652095960000|2022-05-09 11:32:40|143.67|141.27|143.56|141.16|143.67|141.27|143.56|141.16|0
1652095970000|2022-05-09 11:32:50|143.22|140.82|143.11|140.71|143.22|140.82|143|140.6|0
1652095980000|2022-05-09 11:33:00|142.78|140.38|143.11|140.71|143.11|140.71|142.66|140.26|0
1652095990000|2022-05-09 11:33:10|143.39|140.99|143.44|141.04|143.44|141.04|143.39|140.99|0
1652096000000|2022-05-09 11:33:20|143.39|140.99|143.06|140.66|143.39|140.99|143.06|140.66|0
1652096010000|2022-05-09 11:33:30|143.11|140.71|142.66|140.26|143.11|140.71|142.66|140.26|0
1652096020000|2022-05-09 11:33:40|142.72|140.32|142.55|140.15|142.78|140.38|142.55|140.15|0
1652096030000|2022-05-09 11:33:50|142.44|140.04|142.22|139.82|142.44|140.04|142.22|139.82|0
1652096040000|2022-05-09 11:34:00|142|139.6|142|139.6|142|139.6|141.89|139.49|0
1652096050000|2022-05-09 11:34:10|142.11|139.71|142.33|139.93|142.33|139.93|142.11|139.71|0
1652096060000|2022-05-09 11:34:20|142.55|140.15|142.22|139.82|142.55|140.15|142.22|139.82|0
1652096070000|2022-05-09 11:34:30|142.33|139.93|142.33|139.93|142.33|139.93|142.33|139.93|0
1652096080000|2022-05-09 11:34:40|142.28|139.88|141.94|139.54|142.28|139.88|141.94|139.54|0
1652096090000|2022-05-09 11:34:50|141.78|139.38|141.44|139.04|141.78|139.38|141.44|139.04|0
1652096100000|2022-05-09 11:35:00|141.33|138.93|141.44|139.04|141.44|139.04|141.33|138.93|0
1652096110000|2022-05-09 11:35:10|141.5|139.1|141.33|138.93|141.55|139.15|141.33|138.93|0
1652096120000|2022-05-09 11:35:20|141.22|138.82|141.22|138.82|141.22|138.82|141.22|138.82|0
1652096130000|2022-05-09 11:35:30|141.11|138.71|140.67|138.27|141.11|138.71|140.67|138.27|0
1652096140000|2022-05-09 11:35:40|140.56|138.16|140.56|138.16|140.56|138.16|140.45|138.05|0
1652096150000|2022-05-09 11:35:50|140.67|138.27|140.45|138.05|140.67|138.27|140.45|138.05|0
1652096160000|2022-05-09 11:36:00|140.23|137.83|140.12|137.72|140.23|137.83|140.12|137.72|0
1652096170000|2022-05-09 11:36:10|139.79|137.39|139.9|137.5|139.9|137.5|139.79|137.39|0
1652096180000|2022-05-09 11:36:20|140.01|137.61|140.18|137.78|140.18|137.78|140.01|137.61|0
1652096190000|2022-05-09 11:36:30|140.67|138.27|141|138.6|141.11|138.71|140.67|138.27|0
1652096200000|2022-05-09 11:36:40|140.78|138.38|140.89|138.49|141|138.6|140.78|138.38|0
1652096210000|2022-05-09 11:36:50|141|138.6|141.06|138.66|141.11|138.71|141|138.6|0
1652096220000|2022-05-09 11:37:00|141|138.6|141.22|138.82|141.22|138.82|141|138.6|0
1652096230000|2022-05-09 11:37:10|141.11|138.71|141.22|138.82|141.22|138.82|141|138.6|0
1652096240000|2022-05-09 11:37:20|141.55|139.15|141.44|139.04|141.55|139.15|141.44|139.04|0
1652096250000|2022-05-09 11:37:30|141.66|139.26|141.66|139.26|141.66|139.26|141.55|139.15|0
1652096260000|2022-05-09 11:37:40|141.61|139.21|141.44|139.04|141.61|139.21|141.33|138.93|0
1652096270000|2022-05-09 11:37:50|141.33|138.93|141.22|138.82|141.33|138.93|141.17|138.77|0
1652096280000|2022-05-09 11:38:00|141.33|138.93|141.77|139.37|141.77|139.37|141.33|138.93|0
1652096290000|2022-05-09 11:38:10|141.88|139.48|141.99|139.59|142.1|139.7|141.88|139.48|0
1652096300000|2022-05-09 11:38:20|142.1|139.7|141.99|139.59|142.1|139.7|141.99|139.59|0
1652096310000|2022-05-09 11:38:30|141.88|139.48|141.88|139.48|141.88|139.48|141.66|139.26|0
1652096320000|2022-05-09 11:38:40|141.72|139.32|141.72|139.32|141.72|139.32|141.61|139.21|0
1652096330000|2022-05-09 11:38:50|141.55|139.15|141.5|139.1|141.55|139.15|141.5|139.1|0
1652096340000|2022-05-09 11:39:00|141.55|139.15|141.77|139.37|141.77|139.37|141.55|139.15|0
1652096350000|2022-05-09 11:39:10|141.88|139.48|142.05|139.65|142.05|139.65|141.88|139.48|0
1652096360000|2022-05-09 11:39:20|142.1|139.7|142.1|139.7|142.21|139.81|142.1|139.7|0
1652096370000|2022-05-09 11:39:30|141.99|139.59|141.99|139.59|141.99|139.59|141.88|139.48|0
1652096380000|2022-05-09 11:39:40|142.27|139.87|142.27|139.87|142.32|139.92|142.21|139.81|0
1652096390000|2022-05-09 11:39:50|142.21|139.81|142.1|139.7|142.32|139.92|142.1|139.7|0
1652096400000|2022-05-09 11:40:00|141.88|139.48|142.21|139.81|142.21|139.81|141.88|139.48|0
1652096410000|2022-05-09 11:40:10|142.27|139.87|141.77|139.37|142.27|139.87|141.77|139.37|0
1652096420000|2022-05-09 11:40:20|141.83|139.43|141.88|139.48|141.94|139.54|141.83|139.43|0
1652096430000|2022-05-09 11:40:30|141.82|139.42|141.77|139.37|141.82|139.42|141.77|139.37|0
1652096440000|2022-05-09 11:40:40|141.71|139.31|141.99|139.59|141.99|139.59|141.71|139.31|0
1652096450000|2022-05-09 11:40:50|141.88|139.48|142.32|139.92|142.32|139.92|141.88|139.48|0
1652096460000|2022-05-09 11:41:00|142.1|139.7|142.21|139.81|142.21|139.81|142.1|139.7|0
1652096470000|2022-05-09 11:41:10|141.99|139.59|141.88|139.48|142.1|139.7|141.88|139.48|0
1652096480000|2022-05-09 11:41:20|141.71|139.31|141.43|139.03|141.71|139.31|141.43|139.03|0
1652096490000|2022-05-09 11:41:30|141.49|139.09|141.21|138.81|141.49|139.09|141.21|138.81|0
1652096500000|2022-05-09 11:41:40|141.32|138.92|141.43|139.03|141.43|139.03|141.32|138.92|0
1652096510000|2022-05-09 11:41:50|141.32|138.92|141.38|138.98|141.38|138.98|141.27|138.87|0
1652096520000|2022-05-09 11:42:00|141.32|138.92|141.43|139.03|141.43|139.03|141.32|138.92|0
1652096530000|2022-05-09 11:42:10|141.32|138.92|141.76|139.36|141.76|139.36|141.32|138.92|0
1652096540000|2022-05-09 11:42:20|141.54|139.14|141.65|139.25|141.65|139.25|141.43|139.03|0
1652096550000|2022-05-09 11:42:30|141.54|139.14|141.32|138.92|141.54|139.14|141.32|138.92|0
1652096560000|2022-05-09 11:42:40|141.21|138.81|141.38|138.98|141.43|139.03|141.21|138.81|0
1652096570000|2022-05-09 11:42:50|141.54|139.14|141.43|139.03|141.65|139.25|141.43|139.03|0
1652096580000|2022-05-09 11:43:00|141.32|138.92|140.99|138.59|141.32|138.92|140.99|138.59|0
1652096590000|2022-05-09 11:43:10|140.88|138.48|140.77|138.37|140.88|138.48|140.66|138.26|0
1652096600000|2022-05-09 11:43:20|141.1|138.7|141.43|139.03|141.43|139.03|140.99|138.59|0
1652096610000|2022-05-09 11:43:30|141.49|139.09|141.87|139.47|141.87|139.47|141.49|139.09|0
1652096620000|2022-05-09 11:43:40|142.1|139.7|142.21|139.81|142.32|139.92|142.09|139.69|0
1652096630000|2022-05-09 11:43:50|142.09|139.69|142.43|140.03|142.43|140.03|142.09|139.69|0
1652096640000|2022-05-09 11:44:00|142.54|140.14|143.43|141.03|143.43|141.03|142.54|140.14|0
1652096650000|2022-05-09 11:44:10|143.09|140.69|142.21|139.81|143.09|140.69|142.21|139.81|0
1652096660000|2022-05-09 11:44:20|142.15|139.75|142.09|139.69|142.2|139.8|142.09|139.69|0
1652096670000|2022-05-09 11:44:30|142.2|139.8|142.43|140.03|142.43|140.03|142.2|139.8|0
1652096680000|2022-05-09 11:44:40|142.26|139.86|141.76|139.36|142.26|139.86|141.76|139.36|0
1652096690000|2022-05-09 11:44:50|141.87|139.47|142.04|139.64|142.04|139.64|141.87|139.47|0
1652096700000|2022-05-09 11:45:00|141.98|139.58|142.65|140.25|142.65|140.25|141.98|139.58|0
1652096710000|2022-05-09 11:45:10|142.54|140.14|142.09|139.69|142.54|140.14|142.09|139.69|0
1652096720000|2022-05-09 11:45:20|141.98|139.58|141.54|139.14|141.98|139.58|141.54|139.14|0
1652096730000|2022-05-09 11:45:30|141.65|139.25|141.76|139.36|141.87|139.47|141.65|139.25|0
1652096740000|2022-05-09 11:45:40|141.82|139.42|141.76|139.36|141.82|139.42|141.76|139.36|0
1652096750000|2022-05-09 11:45:50|141.43|139.03|141.04|138.64|141.43|139.03|141.04|138.64|0
1652096760000|2022-05-09 11:46:00|141.1|138.7|140.77|138.37|141.1|138.7|140.77|138.37|0
1652096770000|2022-05-09 11:46:10|140.55|138.15|140.27|137.87|140.55|138.15|140.22|137.82|0
1652096780000|2022-05-09 11:46:20|140.33|137.93|140.33|137.93|140.33|137.93|140.27|137.87|0
1652096790000|2022-05-09 11:46:30|140|137.6|139.67|137.27|140|137.6|139.56|137.16|0
1652096800000|2022-05-09 11:46:40|139.78|137.38|139.89|137.49|139.89|137.49|139.78|137.38|0
1652096810000|2022-05-09 11:46:50|140|137.6|140.11|137.71|140.11|137.71|139.89|137.49|0
1652096820000|2022-05-09 11:47:00|140.22|137.82|140.65|138.25|140.65|138.25|140.22|137.82|0
1652096830000|2022-05-09 11:47:10|140.76|138.36|140.87|138.47|141.21|138.81|140.76|138.36|0
1652096840000|2022-05-09 11:47:20|140.65|138.25|140.87|138.47|140.87|138.47|140.54|138.14|0
1652096850000|2022-05-09 11:47:30|140.65|138.25|140.65|138.25|140.65|138.25|140.54|138.14|0
1652096860000|2022-05-09 11:47:40|140.54|138.14|140.1|137.7|140.54|138.14|140.1|137.7|0
1652096870000|2022-05-09 11:47:50|140.05|137.65|140.05|137.65|140.1|137.7|139.99|137.59|0
1652096880000|2022-05-09 11:48:00|140.1|137.7|139.61|137.21|140.16|137.76|139.61|137.21|0
1652096890000|2022-05-09 11:48:10|139.67|137.27|139.45|137.05|139.67|137.27|139.45|137.05|0
1652096900000|2022-05-09 11:48:20|139.5|137.1|139.12|136.72|139.5|137.1|139.12|136.72|0
1652096920000|2022-05-09 11:48:40|139.01|136.61|139.12|136.72|139.12|136.72|139.01|136.61|0
1652096930000|2022-05-09 11:48:50|139.01|136.61|139.34|136.94|139.34|136.94|139.01|136.61|0
1652096940000|2022-05-09 11:49:00|139.17|136.77|139.17|136.77|139.23|136.83|139.17|136.77|0
1652096950000|2022-05-09 11:49:10|139.12|136.72|139.23|136.83|139.23|136.83|139.12|136.72|0
1652096960000|2022-05-09 11:49:20|139.34|136.94|139.88|137.48|139.88|137.48|139.34|136.94|0
1652096970000|2022-05-09 11:49:30|139.34|136.94|139.55|137.15|139.55|137.15|139.34|136.94|0
1652096980000|2022-05-09 11:49:40|139.45|137.05|139.01|136.61|139.45|137.05|139.01|136.61|0
1652096990000|2022-05-09 11:49:50|138.9|136.5|139.01|136.61|139.01|136.61|138.9|136.5|0
1652097000000|2022-05-09 11:50:00|139.23|136.83|139.34|136.94|139.44|137.04|139.23|136.83|0
1652097010000|2022-05-09 11:50:10|139.44|137.04|139.55|137.15|139.83|137.43|139.44|137.04|0
1652097020000|2022-05-09 11:50:20|139.66|137.26|139.44|137.04|139.66|137.26|139.44|137.04|0
1652097030000|2022-05-09 11:50:30|139.01|136.61|138.79|136.39|139.12|136.72|138.79|136.39|0
1652097040000|2022-05-09 11:50:40|138.68|136.28|138.35|135.95|138.68|136.28|138.35|135.95|0
1652097050000|2022-05-09 11:50:50|138.24|135.84|138.35|135.95|138.35|135.95|138.24|135.84|0
1652097060000|2022-05-09 11:51:00|138.14|135.74|137.92|135.52|138.14|135.74|137.81|135.41|0
1652097070000|2022-05-09 11:51:10|137.81|135.41|137.81|135.41|137.92|135.52|137.81|135.41|0
1652097080000|2022-05-09 11:51:20|137.7|135.3|138.57|136.17|138.57|136.17|137.7|135.3|0
1652097090000|2022-05-09 11:51:30|138.46|136.06|138.52|136.12|138.57|136.17|138.46|136.06|0
1652097100000|2022-05-09 11:51:40|138.57|136.17|138.35|135.95|138.57|136.17|138.35|135.95|0
1652097110000|2022-05-09 11:51:50|138.3|135.9|138.13|135.73|138.35|135.95|138.13|135.73|0
1652097120000|2022-05-09 11:52:00|137.92|135.52|138.13|135.73|138.13|135.73|137.92|135.52|0
1652097130000|2022-05-09 11:52:10|137.61|135.21|137.61|135.21|137.78|135.38|137.61|135.21|0
1652097140000|2022-05-09 11:52:20|137.72|135.32|137.4|135|137.72|135.32|137.4|135|0
1652097150000|2022-05-09 11:52:30|137.18|134.78|137.18|134.78|137.18|134.78|137.07|134.67|0
1652097160000|2022-05-09 11:52:40|137.5|135.1|137.18|134.78|137.5|135.1|137.18|134.78|0
1652097170000|2022-05-09 11:52:50|137.07|134.67|137.07|134.67|137.07|134.67|137.07|134.67|0
1652097180000|2022-05-09 11:53:00|137.18|134.78|136.96|134.56|137.18|134.78|136.96|134.56|0
1652097190000|2022-05-09 11:53:10|137.07|134.67|136.96|134.56|137.18|134.78|136.96|134.56|0
1652097200000|2022-05-09 11:53:20|136.85|134.45|136.74|134.34|136.85|134.45|136.74|134.34|0
1652097210000|2022-05-09 11:53:30|136.64|134.24|136.53|134.13|136.64|134.24|136.53|134.13|0
1652097220000|2022-05-09 11:53:40|136.74|134.34|136.64|134.24|136.74|134.34|136.64|134.24|0
1652097230000|2022-05-09 11:53:50|136.53|134.13|136.2|133.8|136.53|134.13|136.2|133.8|0
1652097240000|2022-05-09 11:54:00|136.1|133.7|136.53|134.13|136.53|134.13|136.1|133.7|0
1652097250000|2022-05-09 11:54:10|136.64|134.24|136.42|134.02|136.64|134.24|136.42|134.02|0
1652097260000|2022-05-09 11:54:20|136.31|133.91|136.42|134.02|136.42|134.02|136.31|133.91|0
1652097270000|2022-05-09 11:54:30|136.48|134.08|136.42|134.02|136.53|134.13|136.42|134.02|0
1652097280000|2022-05-09 11:54:40|136.2|133.8|136.2|133.8|136.42|134.02|136.2|133.8|0
1652097290000|2022-05-09 11:54:50|136.42|134.02|136.31|133.91|136.42|134.02|136.31|133.91|0
1652097300000|2022-05-09 11:55:00|136.2|133.8|136.04|133.64|136.26|133.86|135.99|133.59|0
1652097310000|2022-05-09 11:55:10|135.99|133.59|136.31|133.91|136.31|133.91|135.99|133.59|0
1652097320000|2022-05-09 11:55:20|136.47|134.07|136.26|133.86|136.53|134.13|136.26|133.86|0
1652097330000|2022-05-09 11:55:30|136.37|133.97|136.2|133.8|136.37|133.97|136.2|133.8|0
1652097340000|2022-05-09 11:55:40|135.88|133.48|135.56|133.16|135.88|133.48|135.56|133.16|0
1652097350000|2022-05-09 11:55:50|135.66|133.26|136.31|133.91|136.31|133.91|135.66|133.26|0
1652097360000|2022-05-09 11:56:00|136.53|134.13|136.8|134.4|136.85|134.45|136.53|134.13|0
1652097370000|2022-05-09 11:56:10|136.85|134.45|136.74|134.34|136.85|134.45|136.74|134.34|0
1652097380000|2022-05-09 11:56:20|136.96|134.56|136.85|134.45|136.96|134.56|136.85|134.45|0
1652097390000|2022-05-09 11:56:30|136.74|134.34|136.74|134.34|136.74|134.34|136.74|134.34|0
1652097400000|2022-05-09 11:56:40|136.85|134.45|137.06|134.66|137.06|134.66|136.85|134.45|0
1652097410000|2022-05-09 11:56:50|137.17|134.77|137.17|134.77|137.28|134.88|137.17|134.77|0
1652097420000|2022-05-09 11:57:00|137.06|134.66|136.63|134.23|137.06|134.66|136.63|134.23|0
1652097430000|2022-05-09 11:57:10|136.74|134.34|136.58|134.18|136.74|134.34|136.58|134.18|0
1652097440000|2022-05-09 11:57:20|136.52|134.12|136.52|134.12|136.52|134.12|136.42|134.02|0
1652097450000|2022-05-09 11:57:30|136.31|133.91|136.52|134.12|136.52|134.12|136.31|133.91|0
1652097460000|2022-05-09 11:57:40|136.63|134.23|136.69|134.29|136.69|134.29|136.63|134.23|0
1652097470000|2022-05-09 11:57:50|136.63|134.23|136.74|134.34|136.74|134.34|136.52|134.12|0
1652097480000|2022-05-09 11:58:00|136.63|134.23|136.85|134.45|136.85|134.45|136.63|134.23|0
1652097490000|2022-05-09 11:58:10|137.06|134.66|137.06|134.66|137.17|134.77|136.95|134.55|0
1652097500000|2022-05-09 11:58:20|136.85|134.45|136.85|134.45|136.95|134.55|136.85|134.45|0
1652097510000|2022-05-09 11:58:30|136.79|134.39|136.69|134.29|136.85|134.45|136.69|134.29|0
1652097520000|2022-05-09 11:58:40|136.74|134.34|136.09|133.69|136.74|134.34|136.09|133.69|0
1652097530000|2022-05-09 11:58:50|135.87|133.47|135.66|133.26|135.87|133.47|135.66|133.26|0
1652097540000|2022-05-09 11:59:00|135.55|133.15|135.55|133.15|135.66|133.26|135.44|133.04|0
1652097550000|2022-05-09 11:59:10|135.12|132.72|134.8|132.4|135.12|132.72|134.8|132.4|0
1652097560000|2022-05-09 11:59:20|134.69|132.29|135.34|132.94|135.34|132.94|134.69|132.29|0
1652097570000|2022-05-09 11:59:30|135.77|133.37|135.98|133.58|135.98|133.58|135.66|133.26|0
1652097580000|2022-05-09 11:59:40|135.87|133.47|136.09|133.69|136.09|133.69|135.87|133.47|0
1652097590000|2022-05-09 11:59:50|135.98|133.58|135.87|133.47|136.09|133.69|135.87|133.47|0
1652097600000|2022-05-09 12:00:00|135.77|133.37|136.52|134.12|136.52|134.12|135.66|133.26|0
1652097610000|2022-05-09 12:00:10|136.63|134.23|136.47|134.07|136.63|134.23|136.36|133.96|0
1652097620000|2022-05-09 12:00:20|136.74|134.34|136.95|134.55|136.95|134.55|136.74|134.34|0
1652097630000|2022-05-09 12:00:30|136.84|134.44|136.63|134.23|136.84|134.44|136.63|134.23|0
1652097640000|2022-05-09 12:00:40|136.57|134.17|136.57|134.17|136.63|134.23|136.52|134.12|0
1652097650000|2022-05-09 12:00:50|136.52|134.12|136.52|134.12|136.57|134.17|136.52|134.12|0
1652097660000|2022-05-09 12:01:00|136.73|134.33|137.01|134.61|137.01|134.61|136.73|134.33|0
1652097670000|2022-05-09 12:01:10|136.95|134.55|137.06|134.66|137.06|134.66|136.95|134.55|0
1652097680000|2022-05-09 12:01:20|137.17|134.77|137.38|134.98|137.38|134.98|137.17|134.77|0
1652097690000|2022-05-09 12:01:30|137.27|134.87|137.06|134.66|137.27|134.87|137.06|134.66|0
1652097700000|2022-05-09 12:01:40|137.17|134.77|137.22|134.82|137.27|134.87|137.17|134.77|0
1652097710000|2022-05-09 12:01:50|137.27|134.87|137.44|135.04|137.44|135.04|137.27|134.87|0
1652097720000|2022-05-09 12:02:00|137.38|134.98|137.27|134.87|137.38|134.98|137.27|134.87|0
1652097730000|2022-05-09 12:02:10|137.17|134.77|137.6|135.2|137.6|135.2|137.17|134.77|0
1652097740000|2022-05-09 12:02:20|137.49|135.09|137.06|134.66|137.49|135.09|137.06|134.66|0
1652097750000|2022-05-09 12:02:30|137|134.6|137.06|134.66|137.06|134.66|136.95|134.55|0
1652097760000|2022-05-09 12:02:40|136.95|134.55|137.16|134.76|137.16|134.76|136.95|134.55|0
1652097770000|2022-05-09 12:02:50|137.06|134.66|137.16|134.76|137.16|134.76|137.06|134.66|0
1652097780000|2022-05-09 12:03:00|137.27|134.87|137.49|135.09|137.49|135.09|137.27|134.87|0
1652097790000|2022-05-09 12:03:10|137.71|135.31|137.71|135.31|137.71|135.31|137.71|135.31|0
1652097800000|2022-05-09 12:03:20|137.6|135.2|137.71|135.31|137.71|135.31|137.6|135.2|0
1652097810000|2022-05-09 12:03:30|137.6|135.2|137.71|135.31|137.71|135.31|137.6|135.2|0
1652097820000|2022-05-09 12:03:40|137.81|135.41|137.81|135.41|137.87|135.47|137.81|135.41|0
1652097830000|2022-05-09 12:03:50|137.76|135.36|137.38|134.98|137.81|135.41|137.27|134.87|0
1652097840000|2022-05-09 12:04:00|136.84|134.44|136.84|134.44|136.95|134.55|136.84|134.44|0
1652097850000|2022-05-09 12:04:10|136.25|133.85|135.76|133.36|136.25|133.85|135.76|133.36|0
1652097860000|2022-05-09 12:04:20|135.65|133.25|135.65|133.25|135.65|133.25|135.54|133.14|0
1652097870000|2022-05-09 12:04:30|135.76|133.36|134.96|132.56|135.76|133.36|134.96|132.56|0
1652097880000|2022-05-09 12:04:40|135.01|132.61|136.2|133.8|136.2|133.8|134.9|132.5|0
1652097890000|2022-05-09 12:04:50|134.01|131.61|133.79|131.39|134.01|131.61|133.79|131.39|0
1652097900000|2022-05-09 12:05:00|133.69|131.29|134.01|131.61|134.01|131.61|133.69|131.29|0
1652097910000|2022-05-09 12:05:10|134.33|131.93|134.65|132.25|134.65|132.25|134.33|131.93|0
1652097920000|2022-05-09 12:05:20|134.54|132.14|134.76|132.36|134.76|132.36|134.54|132.14|0
1652097930000|2022-05-09 12:05:30|134.33|131.93|134.01|131.61|134.33|131.93|133.79|131.39|0
1652097940000|2022-05-09 12:05:40|134.11|131.71|133.26|130.86|134.11|131.71|133.26|130.86|0
1652097950000|2022-05-09 12:05:50|132.94|130.54|133.05|130.65|133.05|130.65|132.94|130.54|0
1652097960000|2022-05-09 12:06:00|133.31|130.91|132.73|130.33|133.37|130.97|132.73|130.33|0
1652097970000|2022-05-09 12:06:10|132.62|130.22|133.26|130.86|133.26|130.86|132.62|130.22|0
1652097980000|2022-05-09 12:06:20|132.94|130.54|132.89|130.49|133.26|130.86|132.89|130.49|0
1652097990000|2022-05-09 12:06:30|133.15|130.75|132.41|130.01|133.15|130.75|131.98|129.58|0
1652098000000|2022-05-09 12:06:40|132.62|130.22|132.2|129.8|133.26|130.86|132.2|129.8|0
1652098010000|2022-05-09 12:06:50|132.3|129.9|132.46|130.06|132.57|130.17|132.3|129.9|0
1652098020000|2022-05-09 12:07:00|132.09|129.69|131.77|129.37|132.41|130.01|131.77|129.37|0
1652098030000|2022-05-09 12:07:10|131.67|129.27|131.46|129.06|131.77|129.37|131.14|128.74|0
1652098040000|2022-05-09 12:07:20|131.41|129.01|131.41|129.01|131.56|129.16|131.41|129.01|0
1652098050000|2022-05-09 12:07:30|131.56|129.16|131.46|129.06|131.83|129.43|131.46|129.06|0
1652098060000|2022-05-09 12:07:40|131.56|129.16|131.46|129.06|131.67|129.27|131.46|129.06|0
1652098070000|2022-05-09 12:07:50|131.56|129.16|131.88|129.48|131.88|129.48|131.56|129.16|0
1652098080000|2022-05-09 12:08:00|132.09|129.69|132.09|129.69|132.09|129.69|131.98|129.58|0
1652098090000|2022-05-09 12:08:10|131.98|129.58|131.88|129.48|131.98|129.58|131.77|129.37|0
1652098100000|2022-05-09 12:08:20|131.45|129.05|131.67|129.27|131.67|129.27|131.45|129.05|0
1652098110000|2022-05-09 12:08:30|131.45|129.05|131.67|129.27|131.67|129.27|131.3|128.9|0
1652098120000|2022-05-09 12:08:40|131.14|128.74|131.03|128.63|131.14|128.74|130.93|128.53|0
1652098130000|2022-05-09 12:08:50|130.93|128.53|131.14|128.74|131.14|128.74|130.93|128.53|0
1652098140000|2022-05-09 12:09:00|131.35|128.95|132.04|129.64|132.04|129.64|131.35|128.95|0
1652098150000|2022-05-09 12:09:10|132.3|129.9|132.09|129.69|132.3|129.9|131.98|129.58|0
1652098160000|2022-05-09 12:09:20|132.3|129.9|132.51|130.11|132.51|130.11|132.19|129.79|0
1652098170000|2022-05-09 12:09:30|132.3|129.9|132.72|130.32|132.72|130.32|132.3|129.9|0
1652098180000|2022-05-09 12:09:40|132.57|130.17|132.51|130.11|132.57|130.17|132.46|130.06|0
1652098190000|2022-05-09 12:09:50|132.62|130.22|133.15|130.75|133.15|130.75|132.62|130.22|0
1652098200000|2022-05-09 12:10:00|133.25|130.85|133.04|130.64|133.25|130.85|133.04|130.64|0
1652098210000|2022-05-09 12:10:10|132.93|130.53|133.36|130.96|133.36|130.96|132.93|130.53|0
1652098220000|2022-05-09 12:10:20|133.25|130.85|134|131.6|134|131.6|133.25|130.85|0
1652098230000|2022-05-09 12:10:30|134.11|131.71|134.21|131.81|134.21|131.81|134.11|131.71|0
1652098240000|2022-05-09 12:10:40|134.11|131.71|134.21|131.81|134.21|131.81|134.11|131.71|0
1652098250000|2022-05-09 12:10:50|134.32|131.92|134.53|132.13|134.53|132.13|134.32|131.92|0
1652098260000|2022-05-09 12:11:00|134|131.6|134.43|132.03|134.43|132.03|134|131.6|0
1652098270000|2022-05-09 12:11:10|134.32|131.92|134.53|132.13|134.53|132.13|134.32|131.92|0
1652098280000|2022-05-09 12:11:20|134.64|132.24|134.64|132.24|134.64|132.24|134.64|132.24|0
1652098290000|2022-05-09 12:11:30|134.53|132.13|134.43|132.03|134.53|132.13|134.43|132.03|0
1652098300000|2022-05-09 12:11:40|134.53|132.13|134.64|132.24|134.64|132.24|134.53|132.13|0
1652098310000|2022-05-09 12:11:50|134.43|132.03|134.43|132.03|134.43|132.03|134.32|131.92|0
1652098320000|2022-05-09 12:12:00|134.53|132.13|134.32|131.92|134.53|132.13|134.32|131.92|0
1652098330000|2022-05-09 12:12:10|134.43|132.03|134.43|132.03|134.43|132.03|134.43|132.03|0
1652098340000|2022-05-09 12:12:20|134.53|132.13|134.21|131.81|134.53|132.13|134.21|131.81|0
1652098350000|2022-05-09 12:12:30|134.32|131.92|134.43|132.03|134.43|132.03|134.32|131.92|0
1652098360000|2022-05-09 12:12:40|134.32|131.92|134.64|132.24|134.64|132.24|134.32|131.92|0
1652098370000|2022-05-09 12:12:50|134.75|132.35|134.96|132.56|134.96|132.56|134.75|132.35|0
1652098380000|2022-05-09 12:13:00|135.07|132.67|134.96|132.56|135.07|132.67|134.85|132.45|0
1652098390000|2022-05-09 12:13:10|134.85|132.45|134.64|132.24|134.85|132.45|134.64|132.24|0
1652098400000|2022-05-09 12:13:20|134.59|132.19|134.48|132.08|134.59|132.19|134.48|132.08|0
1652098410000|2022-05-09 12:13:30|134.53|132.13|134.42|132.02|134.53|132.13|134.37|131.97|0
1652098420000|2022-05-09 12:13:40|134.64|132.24|134.53|132.13|134.64|132.24|134.53|132.13|0
1652098430000|2022-05-09 12:13:50|134.59|132.19|133.57|131.17|134.59|132.19|133.57|131.17|0
1652098440000|2022-05-09 12:14:00|133.46|131.06|133.89|131.49|133.89|131.49|133.46|131.06|0
1652098450000|2022-05-09 12:14:10|133.78|131.38|133.46|131.06|133.78|131.38|133.35|130.95|0
1652098460000|2022-05-09 12:14:20|133.67|131.27|133.57|131.17|133.78|131.38|133.57|131.17|0
1652098470000|2022-05-09 12:14:30|133.62|131.22|133.89|131.49|133.89|131.49|133.62|131.22|0
1652098480000|2022-05-09 12:14:40|134.21|131.81|134.53|132.13|134.53|132.13|134.21|131.81|0
1652098490000|2022-05-09 12:14:50|134.21|131.81|134.31|131.91|134.42|132.02|134.21|131.81|0
1652098500000|2022-05-09 12:15:00|134.42|132.02|134.42|132.02|134.42|132.02|134.31|131.91|0
1652098510000|2022-05-09 12:15:10|134.53|132.13|134.31|131.91|134.53|132.13|134.31|131.91|0
1652098520000|2022-05-09 12:15:20|134.21|131.81|134.64|132.24|134.64|132.24|134.1|131.7|0
1652098530000|2022-05-09 12:15:30|134.53|132.13|134.53|132.13|134.58|132.18|134.53|132.13|0
1652098540000|2022-05-09 12:15:40|134.31|131.91|134.53|132.13|134.53|132.13|134.31|131.91|0
1652098550000|2022-05-09 12:15:50|134.42|132.02|134.53|132.13|134.53|132.13|134.31|131.91|0
1652098560000|2022-05-09 12:16:00|134.31|131.91|134.85|132.45|134.85|132.45|134.31|131.91|0
1652098570000|2022-05-09 12:16:10|135.06|132.66|135.39|132.99|135.39|132.99|134.96|132.56|0
1652098590000|2022-05-09 12:16:30|135.49|133.09|135.39|132.99|135.49|133.09|135.39|132.99|0
1652098600000|2022-05-09 12:16:40|135.49|133.09|135.6|133.2|135.6|133.2|135.49|133.09|0
1652098610000|2022-05-09 12:16:50|135.82|133.42|135.6|133.2|135.82|133.42|135.6|133.2|0
1652098620000|2022-05-09 12:17:00|135.71|133.31|135.71|133.31|135.77|133.37|135.6|133.2|0
1652098630000|2022-05-09 12:17:10|135.77|133.37|135.82|133.42|136.03|133.63|135.77|133.37|0
1652098640000|2022-05-09 12:17:20|135.93|133.53|135.93|133.53|136.03|133.63|135.93|133.53|0
1652098650000|2022-05-09 12:17:30|135.92|133.52|136.14|133.74|136.14|133.74|135.92|133.52|0
1652098660000|2022-05-09 12:17:40|136.25|133.85|136.25|133.85|136.36|133.96|136.25|133.85|0
1652098670000|2022-05-09 12:17:50|136.36|133.96|136.36|133.96|136.47|134.07|136.36|133.96|0
1652098680000|2022-05-09 12:18:00|136.52|134.12|136.57|134.17|136.57|134.17|136.52|134.12|0
1652098690000|2022-05-09 12:18:10|136.47|134.07|136.36|133.96|136.63|134.23|136.36|133.96|0
1652098700000|2022-05-09 12:18:20|136.3|133.9|136.46|134.06|136.46|134.06|136.3|133.9|0
1652098710000|2022-05-09 12:18:30|136.57|134.17|136.79|134.39|136.79|134.39|136.57|134.17|0
1652098720000|2022-05-09 12:18:40|136.74|134.34|136.57|134.17|136.79|134.39|136.57|134.17|0
1652098730000|2022-05-09 12:18:50|136.52|134.12|136.46|134.06|136.52|134.12|136.46|134.06|0
1652098740000|2022-05-09 12:19:00|136.52|134.12|136.57|134.17|136.57|134.17|136.52|134.12|0
1652098750000|2022-05-09 12:19:10|136.46|134.06|136.46|134.06|136.46|134.06|136.36|133.96|0
1652098760000|2022-05-09 12:19:20|136.74|134.34|136.79|134.39|136.79|134.39|136.57|134.17|0
1652098770000|2022-05-09 12:19:30|136.84|134.44|136.79|134.39|136.84|134.44|136.79|134.39|0
1652098780000|2022-05-09 12:19:40|136.63|134.23|136.68|134.28|136.68|134.28|136.46|134.06|0
1652098790000|2022-05-09 12:19:50|136.57|134.17|136.46|134.06|136.57|134.17|136.46|134.06|0
1652098800000|2022-05-09 12:20:00|136.68|134.28|136.9|134.5|136.9|134.5|136.68|134.28|0
1652098810000|2022-05-09 12:20:10|136.79|134.39|136.46|134.06|136.79|134.39|136.46|134.06|0
1652098820000|2022-05-09 12:20:20|136.35|133.95|136.35|133.95|136.35|133.95|136.35|133.95|0
1652098830000|2022-05-09 12:20:30|136.03|133.63|135.81|133.41|136.03|133.63|135.81|133.41|0
1652098840000|2022-05-09 12:20:40|135.7|133.3|135.38|132.98|135.7|133.3|135.27|132.87|0
1652098850000|2022-05-09 12:20:50|135.49|133.09|135.81|133.41|135.81|133.41|135.49|133.09|0
1652098860000|2022-05-09 12:21:00|136.14|133.74|136.35|133.95|136.35|133.95|136.14|133.74|0
1652098870000|2022-05-09 12:21:10|136.14|133.74|136.03|133.63|136.14|133.74|136.03|133.63|0
1652098880000|2022-05-09 12:21:20|135.92|133.52|135.92|133.52|136.03|133.63|135.92|133.52|0
1652098890000|2022-05-09 12:21:30|135.81|133.41|135.92|133.52|135.92|133.52|135.81|133.41|0
1652098900000|2022-05-09 12:21:40|135.98|133.58|135.92|133.52|135.98|133.58|135.92|133.52|0
1652098910000|2022-05-09 12:21:50|135.81|133.41|135.27|132.87|135.92|133.52|135.27|132.87|0
1652098920000|2022-05-09 12:22:00|135.16|132.76|135.16|132.76|135.27|132.87|135.16|132.76|0
1652098930000|2022-05-09 12:22:10|135.06|132.66|134.63|132.23|135.11|132.71|134.63|132.23|0
1652098940000|2022-05-09 12:22:20|134.73|132.33|134.95|132.55|134.95|132.55|134.63|132.23|0
1652098950000|2022-05-09 12:22:30|135.27|132.87|135.27|132.87|135.49|133.09|135.16|132.76|0
1652098960000|2022-05-09 12:22:40|135.06|132.66|135.38|132.98|135.38|132.98|135.06|132.66|0
1652098970000|2022-05-09 12:22:50|135.27|132.87|135.16|132.76|135.27|132.87|135.16|132.76|0
1652098980000|2022-05-09 12:23:00|135.38|132.98|135.65|133.25|135.65|133.25|135.38|132.98|0
1652098990000|2022-05-09 12:23:10|135.27|132.87|135.27|132.87|135.38|132.98|135.27|132.87|0
1652099000000|2022-05-09 12:23:20|135.38|132.98|135.81|133.41|135.81|133.41|135.27|132.87|0
1652099010000|2022-05-09 12:23:30|135.7|133.3|135.7|133.3|135.76|133.36|135.7|133.3|0
1652099020000|2022-05-09 12:23:40|135.81|133.41|135.59|133.19|135.81|133.41|135.43|133.03|0
1652099030000|2022-05-09 12:23:50|135.7|133.3|135.54|133.14|135.7|133.3|135.54|133.14|0
1652099040000|2022-05-09 12:24:00|135.7|133.3|135.92|133.52|135.92|133.52|135.59|133.19|0
1652099050000|2022-05-09 12:24:10|136.02|133.62|136.02|133.62|136.02|133.62|136.02|133.62|0
1652099060000|2022-05-09 12:24:20|135.92|133.52|135.59|133.19|135.92|133.52|135.59|133.19|0
1652099070000|2022-05-09 12:24:30|135.48|133.08|134.95|132.55|135.48|133.08|134.95|132.55|0
1652099080000|2022-05-09 12:24:40|134.84|132.44|134.84|132.44|134.84|132.44|134.84|132.44|0
1652099090000|2022-05-09 12:24:50|134.94|132.54|134.94|132.54|134.94|132.54|134.94|132.54|0
1652099100000|2022-05-09 12:25:00|135.05|132.65|135.27|132.87|135.27|132.87|135.05|132.65|0
1652099110000|2022-05-09 12:25:10|135.16|132.76|135.48|133.08|135.48|133.08|135.05|132.65|0
1652099120000|2022-05-09 12:25:20|135.59|133.19|135.59|133.19|135.59|133.19|135.48|133.08|0
1652099130000|2022-05-09 12:25:30|135.48|133.08|135.86|133.46|135.86|133.46|135.48|133.08|0
1652099140000|2022-05-09 12:25:40|135.7|133.3|135.91|133.51|135.91|133.51|135.7|133.3|0
1652099150000|2022-05-09 12:25:50|135.7|133.3|135.16|132.76|135.7|133.3|135.16|132.76|0
1652099160000|2022-05-09 12:26:00|135.27|132.87|135.37|132.97|135.37|132.97|135.27|132.87|0
1652099170000|2022-05-09 12:26:10|135.48|133.08|135.48|133.08|135.48|133.08|135.48|133.08|0
1652099180000|2022-05-09 12:26:20|135.43|133.03|135.16|132.76|135.43|133.03|135.16|132.76|0
1652099190000|2022-05-09 12:26:30|135.37|132.97|135.37|132.97|135.37|132.97|135.37|132.97|0
1652099200000|2022-05-09 12:26:40|135.59|133.19|135.59|133.19|135.59|133.19|135.54|133.14|0
1652099210000|2022-05-09 12:26:50|135.7|133.3|135.7|133.3|135.8|133.4|135.7|133.3|0
1652099220000|2022-05-09 12:27:00|135.86|133.46|135.8|133.4|135.86|133.46|135.75|133.35|0
1652099230000|2022-05-09 12:27:10|135.86|133.46|135.91|133.51|135.91|133.51|135.86|133.46|0
1652099240000|2022-05-09 12:27:20|135.75|133.35|135.8|133.4|135.8|133.4|135.59|133.19|0
1652099250000|2022-05-09 12:27:30|135.7|133.3|135.16|132.76|135.7|133.3|135.16|132.76|0
1652099260000|2022-05-09 12:27:40|135.05|132.65|135.05|132.65|135.05|132.65|134.94|132.54|0
1652099270000|2022-05-09 12:27:50|134.94|132.54|135.37|132.97|135.37|132.97|134.94|132.54|0
1652099280000|2022-05-09 12:28:00|135.26|132.86|135.16|132.76|135.26|132.86|135.1|132.7|0
1652099290000|2022-05-09 12:28:10|135.37|132.97|135.75|133.35|135.75|133.35|135.37|132.97|0
1652099300000|2022-05-09 12:28:20|136.23|133.83|136.34|133.94|136.45|134.05|136.23|133.83|0
1652099310000|2022-05-09 12:28:30|136.23|133.83|136.23|133.83|136.34|133.94|136.23|133.83|0
1652099320000|2022-05-09 12:28:40|136.34|133.94|136.23|133.83|136.34|133.94|136.23|133.83|0
1652099330000|2022-05-09 12:28:50|136.29|133.89|136.45|134.05|136.45|134.05|136.29|133.89|0
1652099340000|2022-05-09 12:29:00|136.29|133.89|136.45|134.05|136.45|134.05|136.29|133.89|0
1652099350000|2022-05-09 12:29:10|136.56|134.16|136.45|134.05|136.56|134.16|136.4|134|0
1652099360000|2022-05-09 12:29:20|136.77|134.37|136.83|134.43|136.88|134.48|136.77|134.37|0
1652099370000|2022-05-09 12:29:30|136.77|134.37|136.56|134.16|136.77|134.37|136.56|134.16|0
1652099380000|2022-05-09 12:29:40|136.77|134.37|136.77|134.37|136.77|134.37|136.77|134.37|0
1652099390000|2022-05-09 12:29:50|136.67|134.27|136.99|134.59|136.99|134.59|136.67|134.27|0
1652099400000|2022-05-09 12:30:00|136.94|134.54|136.88|134.48|137.21|134.81|136.88|134.48|0
1652099410000|2022-05-09 12:30:10|136.67|134.27|136.34|133.94|136.67|134.27|136.34|133.94|0
1652099420000|2022-05-09 12:30:20|135.91|133.51|135.91|133.51|136.02|133.62|135.8|133.4|0
1652099430000|2022-05-09 12:30:30|136.02|133.62|135.48|133.08|136.02|133.62|135.48|133.08|0
1652099440000|2022-05-09 12:30:40|135.58|133.18|137.1|134.7|137.1|134.7|135.58|133.18|0
1652099450000|2022-05-09 12:30:50|137.43|135.03|137.53|135.13|137.75|135.35|137.43|135.03|0
1652099460000|2022-05-09 12:31:00|137.42|135.02|137.86|135.46|137.86|135.46|137.42|135.02|0
1652099470000|2022-05-09 12:31:10|138.14|135.74|138.14|135.74|138.14|135.74|138.14|135.74|0
1652099480000|2022-05-09 12:31:20|138.19|135.79|137.26|134.86|138.19|135.79|137.26|134.86|0
1652099490000|2022-05-09 12:31:30|137.21|134.81|136.5|134.1|137.21|134.81|136.5|134.1|0
1652099500000|2022-05-09 12:31:40|136.55|134.15|136.01|133.61|136.55|134.15|136.01|133.61|0
1652099510000|2022-05-09 12:31:50|136.12|133.72|136.23|133.83|136.45|134.05|136.12|133.72|0
1652099520000|2022-05-09 12:32:00|136.01|133.61|135.9|133.5|136.12|133.72|135.64|133.24|0
1652099530000|2022-05-09 12:32:10|136.12|133.72|136.45|134.05|136.45|134.05|136.12|133.72|0
1652099540000|2022-05-09 12:32:20|136.77|134.37|136.77|134.37|137.04|134.64|136.77|134.37|0
1652099550000|2022-05-09 12:32:30|136.88|134.48|136.99|134.59|136.99|134.59|136.77|134.37|0
1652099560000|2022-05-09 12:32:40|137.1|134.7|136.88|134.48|137.1|134.7|136.88|134.48|0
1652099570000|2022-05-09 12:32:50|136.99|134.59|137.1|134.7|137.1|134.7|136.93|134.53|0
1652099580000|2022-05-09 12:33:00|137.2|134.8|137.2|134.8|137.2|134.8|136.99|134.59|0
1652099590000|2022-05-09 12:33:10|136.99|134.59|137.2|134.8|137.2|134.8|136.99|134.59|0
1652099600000|2022-05-09 12:33:20|136.99|134.59|137.15|134.75|137.2|134.8|136.99|134.59|0
1652099610000|2022-05-09 12:33:30|137.2|134.8|136.88|134.48|137.2|134.8|136.88|134.48|0
1652099620000|2022-05-09 12:33:40|136.5|134.1|136.44|134.04|136.5|134.1|136.44|134.04|0
1652099630000|2022-05-09 12:33:50|136.39|133.99|135.79|133.39|136.39|133.99|135.79|133.39|0
1652099640000|2022-05-09 12:34:00|136.01|133.61|135.79|133.39|136.01|133.61|135.79|133.39|0
1652099650000|2022-05-09 12:34:10|135.69|133.29|135.9|133.5|136.01|133.61|135.69|133.29|0
1652099660000|2022-05-09 12:34:20|135.69|133.29|135.36|132.96|135.69|133.29|135.36|132.96|0
1652099670000|2022-05-09 12:34:30|135.31|132.91|135.15|132.75|135.31|132.91|135.15|132.75|0
1652099680000|2022-05-09 12:34:40|135.47|133.07|135.53|133.13|135.53|133.13|135.42|133.02|0
1652099690000|2022-05-09 12:34:50|135.47|133.07|135.68|133.28|135.68|133.28|135.47|133.07|0
1652099700000|2022-05-09 12:35:00|135.79|133.39|136.12|133.72|136.12|133.72|135.79|133.39|0
1652099710000|2022-05-09 12:35:10|136.22|133.82|136.06|133.66|136.22|133.82|136.06|133.66|0
1652099720000|2022-05-09 12:35:20|136.01|133.61|136.01|133.61|136.01|133.61|136.01|133.61|0
1652099730000|2022-05-09 12:35:30|135.9|133.5|136.12|133.72|136.33|133.93|135.9|133.5|0
1652099740000|2022-05-09 12:35:40|135.79|133.39|135.58|133.18|135.79|133.39|135.58|133.18|0
1652099750000|2022-05-09 12:35:50|135.47|133.07|135.36|132.96|135.47|133.07|135.25|132.85|0
1652099760000|2022-05-09 12:36:00|135.68|133.28|135.63|133.23|135.9|133.5|135.63|133.23|0
1652099770000|2022-05-09 12:36:10|135.85|133.45|135.79|133.39|135.9|133.5|135.79|133.39|0
1652099780000|2022-05-09 12:36:20|135.57|133.17|136.01|133.61|136.01|133.61|135.57|133.17|0
1652099790000|2022-05-09 12:36:30|135.9|133.5|135.9|133.5|135.9|133.5|135.9|133.5|0
1652099800000|2022-05-09 12:36:40|136.01|133.61|135.68|133.28|136.06|133.66|135.68|133.28|0
1652099810000|2022-05-09 12:36:50|135.57|133.17|135.04|132.64|135.57|133.17|135.04|132.64|0
1652099820000|2022-05-09 12:37:00|134.93|132.53|134.82|132.42|134.93|132.53|134.5|132.1|0
1652099830000|2022-05-09 12:37:10|134.93|132.53|134.39|131.99|134.93|132.53|134.39|131.99|0
1652099840000|2022-05-09 12:37:20|134.28|131.88|134.39|131.99|134.39|131.99|134.28|131.88|0
1652099850000|2022-05-09 12:37:30|134.18|131.78|133.75|131.35|134.18|131.78|133.64|131.24|0
1652099860000|2022-05-09 12:37:40|133.59|131.19|133.86|131.46|133.86|131.46|133.59|131.19|0
1652099870000|2022-05-09 12:37:50|133.64|131.24|133.75|131.35|133.8|131.4|133.64|131.24|0
1652099880000|2022-05-09 12:38:00|133.85|131.45|133.75|131.35|133.85|131.45|133.75|131.35|0
1652099890000|2022-05-09 12:38:10|133.64|131.24|133.43|131.03|133.64|131.24|133.43|131.03|0
1652099900000|2022-05-09 12:38:20|133.32|130.92|133.48|131.08|133.48|131.08|133.32|130.92|0
1652099910000|2022-05-09 12:38:30|133.53|131.13|133.32|130.92|133.53|131.13|133.32|130.92|0
1652099920000|2022-05-09 12:38:40|133.64|131.24|133.43|131.03|133.64|131.24|133.43|131.03|0
1652099930000|2022-05-09 12:38:50|133.48|131.08|133.43|131.03|133.48|131.08|133.32|130.92|0
1652099940000|2022-05-09 12:39:00|133.75|131.35|133.64|131.24|133.75|131.35|133.64|131.24|0
1652099950000|2022-05-09 12:39:10|133.53|131.13|133.75|131.35|133.75|131.35|133.53|131.13|0
1652099960000|2022-05-09 12:39:20|133.85|131.45|133.85|131.45|133.96|131.56|133.85|131.45|0
1652099970000|2022-05-09 12:39:30|133.75|131.35|133.75|131.35|133.75|131.35|133.75|131.35|0
1652099980000|2022-05-09 12:39:40|133.64|131.24|133|130.6|133.64|131.24|133|130.6|0
1652099990000|2022-05-09 12:39:50|132.57|130.17|132.57|130.17|132.68|130.28|132.57|130.17|0
1652100000000|2022-05-09 12:40:00|132.47|130.07|131.94|129.54|132.47|130.07|131.94|129.54|0
1652100010000|2022-05-09 12:40:10|131.83|129.43|131.78|129.38|131.94|129.54|131.78|129.38|0
1652100020000|2022-05-09 12:40:20|131.46|129.06|131.15|128.75|131.46|129.06|131.15|128.75|0
1652100030000|2022-05-09 12:40:30|131.2|128.8|130.99|128.59|131.3|128.9|130.99|128.59|0
1652100040000|2022-05-09 12:40:40|131.09|128.69|130.88|128.48|131.09|128.69|130.88|128.48|0
1652100050000|2022-05-09 12:40:50|130.78|128.38|130.78|128.38|130.88|128.48|130.78|128.38|0
1652100060000|2022-05-09 12:41:00|131.09|128.69|131.3|128.9|131.3|128.9|131.09|128.69|0
1652100070000|2022-05-09 12:41:10|131.15|128.75|131.2|128.8|131.2|128.8|131.15|128.75|0
1652100080000|2022-05-09 12:41:20|131.09|128.69|130.78|128.38|131.09|128.69|130.67|128.27|0
1652100090000|2022-05-09 12:41:30|130.83|128.43|130.46|128.06|130.83|128.43|130.46|128.06|0
1652100100000|2022-05-09 12:41:40|130.36|127.96|130.36|127.96|130.57|128.17|130.36|127.96|0
1652100110000|2022-05-09 12:41:50|130.57|128.17|130.46|128.06|130.57|128.17|130.46|128.06|0
1652100120000|2022-05-09 12:42:00|130.36|127.96|130.25|127.85|130.36|127.96|130.25|127.85|0
1652100130000|2022-05-09 12:42:10|130.36|127.96|130.67|128.27|130.67|128.27|130.36|127.96|0
1652100140000|2022-05-09 12:42:20|130.88|128.48|130.88|128.48|130.99|128.59|130.88|128.48|0
1652100150000|2022-05-09 12:42:30|130.78|128.38|130.88|128.48|130.88|128.48|130.78|128.38|0
1652100160000|2022-05-09 12:42:40|130.99|128.59|131.3|128.9|131.3|128.9|130.99|128.59|0
1652100170000|2022-05-09 12:42:50|131.62|129.22|131.83|129.43|131.83|129.43|131.62|129.22|0
1652100180000|2022-05-09 12:43:00|131.93|129.53|131.83|129.43|131.93|129.53|131.83|129.43|0
1652100190000|2022-05-09 12:43:10|131.88|129.48|132.25|129.85|132.25|129.85|131.88|129.48|0
1652100200000|2022-05-09 12:43:20|132.57|130.17|132.52|130.12|132.57|130.17|132.46|130.06|0
1652100210000|2022-05-09 12:43:30|132.68|130.28|132.68|130.28|132.68|130.28|132.46|130.06|0
1652100220000|2022-05-09 12:43:40|132.78|130.38|132.36|129.96|132.78|130.38|132.25|129.85|0
1652100230000|2022-05-09 12:43:50|132.25|129.85|132.46|130.06|132.46|130.06|132.25|129.85|0
1652100240000|2022-05-09 12:44:00|132.14|129.74|132.14|129.74|132.2|129.8|132.14|129.74|0
1652100250000|2022-05-09 12:44:10|132.04|129.64|131.62|129.22|132.04|129.64|131.62|129.22|0
1652100260000|2022-05-09 12:44:20|131.67|129.27|131.83|129.43|131.83|129.43|131.62|129.22|0
1652100270000|2022-05-09 12:44:30|131.78|129.38|131.51|129.11|131.78|129.38|131.51|129.11|0
1652100280000|2022-05-09 12:44:40|131.62|129.22|131.61|129.21|131.72|129.32|131.61|129.21|0
1652100300000|2022-05-09 12:45:00|131.3|128.9|131.19|128.79|131.3|128.9|130.98|128.58|0
1652100310000|2022-05-09 12:45:10|131.3|128.9|131.09|128.69|131.3|128.9|131.09|128.69|0
1652100320000|2022-05-09 12:45:20|130.77|128.37|130.67|128.27|130.77|128.37|130.67|128.27|0
1652100330000|2022-05-09 12:45:30|130.56|128.16|130.56|128.16|130.67|128.27|130.56|128.16|0
1652100340000|2022-05-09 12:45:40|130.67|128.27|131.19|128.79|131.19|128.79|130.56|128.16|0
1652100350000|2022-05-09 12:45:50|131.3|128.9|131.19|128.79|131.3|128.9|131.19|128.79|0
1652100360000|2022-05-09 12:46:00|131.25|128.85|130.88|128.48|131.25|128.85|130.88|128.48|0
1652100370000|2022-05-09 12:46:10|131.09|128.69|131.51|129.11|131.61|129.21|131.09|128.69|0
1652100380000|2022-05-09 12:46:20|131.72|129.32|131.93|129.53|131.93|129.53|131.72|129.32|0
1652100390000|2022-05-09 12:46:30|132.04|129.64|131.88|129.48|132.04|129.64|131.88|129.48|0
1652100400000|2022-05-09 12:46:40|131.93|129.53|132.09|129.69|132.09|129.69|131.93|129.53|0
1652100410000|2022-05-09 12:46:50|132.14|129.74|132.25|129.85|132.25|129.85|132.14|129.74|0
1652100420000|2022-05-09 12:47:00|132.46|130.06|132.67|130.27|132.67|130.27|132.46|130.06|0
1652100430000|2022-05-09 12:47:10|132.56|130.16|132.83|130.43|132.83|130.43|132.56|130.16|0
1652100440000|2022-05-09 12:47:20|132.78|130.38|132.94|130.54|132.99|130.59|132.78|130.38|0
1652100450000|2022-05-09 12:47:30|132.88|130.48|132.99|130.59|133.1|130.7|132.88|130.48|0
1652100460000|2022-05-09 12:47:40|132.78|130.38|132.72|130.32|132.83|130.43|132.67|130.27|0
1652100470000|2022-05-09 12:47:50|132.88|130.48|132.88|130.48|132.99|130.59|132.88|130.48|0
1652100480000|2022-05-09 12:48:00|132.99|130.59|132.94|130.54|132.99|130.59|132.94|130.54|0
1652100490000|2022-05-09 12:48:10|133.2|130.8|132.88|130.48|133.2|130.8|132.88|130.48|0
1652100500000|2022-05-09 12:48:20|132.67|130.27|132.67|130.27|132.77|130.37|132.67|130.27|0
1652100510000|2022-05-09 12:48:30|132.62|130.22|132.62|130.22|132.67|130.27|132.62|130.22|0
1652100520000|2022-05-09 12:48:40|132.67|130.27|132.35|129.95|132.67|130.27|132.35|129.95|0
1652100530000|2022-05-09 12:48:50|132.19|129.79|132.46|130.06|132.46|130.06|132.14|129.74|0
1652100540000|2022-05-09 12:49:00|132.56|130.16|132.56|130.16|132.67|130.27|132.56|130.16|0
1652100550000|2022-05-09 12:49:10|132.67|130.27|132.62|130.22|132.77|130.37|132.62|130.22|0
1652100560000|2022-05-09 12:49:20|132.67|130.27|132.77|130.37|132.77|130.37|132.67|130.27|0
1652100570000|2022-05-09 12:49:30|132.88|130.48|132.14|129.74|132.88|130.48|132.14|129.74|0
1652100580000|2022-05-09 12:49:40|132.24|129.84|130.67|128.27|132.24|129.84|130.67|128.27|0
1652100590000|2022-05-09 12:49:50|130.62|128.22|129.32|126.92|130.62|128.22|129.32|126.92|0
1652100600000|2022-05-09 12:50:00|129.53|127.13|129.32|126.92|129.53|127.13|129.32|126.92|0
1652100610000|2022-05-09 12:50:10|128.79|126.39|128.79|126.39|128.79|126.39|128.69|126.29|0
1652100620000|2022-05-09 12:50:20|128.9|126.5|129|126.6|129|126.6|128.79|126.39|0
1652100630000|2022-05-09 12:50:30|129.21|126.81|129.21|126.81|129.21|126.81|129.16|126.76|0
1652100640000|2022-05-09 12:50:40|129.32|126.92|129.85|127.45|129.85|127.45|129.32|126.92|0
1652100650000|2022-05-09 12:50:50|129.74|127.34|129.74|127.34|129.74|127.34|129.63|127.23|0
1652100660000|2022-05-09 12:51:00|129.85|127.45|129.85|127.45|129.85|127.45|129.74|127.34|0
1652100670000|2022-05-09 12:51:10|129.74|127.34|129.16|126.76|129.74|127.34|129.16|126.76|0
1652100680000|2022-05-09 12:51:20|129.11|126.71|128.95|126.55|129.16|126.76|128.95|126.55|0
1652100690000|2022-05-09 12:51:30|128.84|126.44|128.79|126.39|128.84|126.44|128.74|126.34|0
1652100700000|2022-05-09 12:51:40|128.53|126.13|128.58|126.18|128.69|126.29|128.53|126.13|0
1652100710000|2022-05-09 12:51:50|128.74|126.34|129.05|126.65|129.05|126.65|128.74|126.34|0
1652100720000|2022-05-09 12:52:00|129.16|126.76|128.9|126.5|129.16|126.76|128.9|126.5|0
1652100730000|2022-05-09 12:52:10|128.53|126.13|128.53|126.13|128.53|126.13|128.53|126.13|0
1652100740000|2022-05-09 12:52:20|128.42|126.02|128.74|126.34|128.74|126.34|128.42|126.02|0
1652100750000|2022-05-09 12:52:30|128.63|126.23|128.53|126.13|128.63|126.23|128.53|126.13|0
1652100760000|2022-05-09 12:52:40|128.63|126.23|128.53|126.13|128.74|126.34|128.53|126.13|0
1652100770000|2022-05-09 12:52:50|128.63|126.23|128.74|126.34|128.84|126.44|128.63|126.23|0
1652100780000|2022-05-09 12:53:00|128.84|126.44|128.84|126.44|128.84|126.44|128.74|126.34|0
1652100790000|2022-05-09 12:53:10|128.53|126.13|128.42|126.02|128.53|126.13|128.21|125.81|0
1652100800000|2022-05-09 12:53:20|128.32|125.92|128.42|126.02|128.53|126.13|128.32|125.92|0
1652100810000|2022-05-09 12:53:30|128.63|126.23|128.53|126.13|128.94|126.54|128.53|126.13|0
1652100820000|2022-05-09 12:53:40|128.63|126.23|128.53|126.13|128.63|126.23|128.32|125.92|0
1652100830000|2022-05-09 12:53:50|128.32|125.92|128.42|126.02|128.52|126.12|128.32|125.92|0
1652100840000|2022-05-09 12:54:00|128.32|125.92|128.32|125.92|128.32|125.92|128.32|125.92|0
1652100850000|2022-05-09 12:54:10|128.42|126.02|128.42|126.02|128.42|126.02|128.42|126.02|0
1652100860000|2022-05-09 12:54:20|128.52|126.12|128.37|125.97|128.52|126.12|128.37|125.97|0
1652100870000|2022-05-09 12:54:30|128.42|126.02|128.52|126.12|128.63|126.23|128.42|126.02|0
1652100880000|2022-05-09 12:54:40|128.42|126.02|128.63|126.23|128.63|126.23|128.42|126.02|0
1652100890000|2022-05-09 12:54:50|128.42|126.02|128.37|125.97|128.42|126.02|128.37|125.97|0
1652100900000|2022-05-09 12:55:00|128.42|126.02|128.52|126.12|128.52|126.12|128.31|125.91|0
1652100910000|2022-05-09 12:55:10|128.63|126.23|128.73|126.33|128.73|126.33|128.52|126.12|0
1652100920000|2022-05-09 12:55:20|129.05|126.65|129.05|126.65|129.15|126.75|129.05|126.65|0
1652100930000|2022-05-09 12:55:30|128.94|126.54|128.94|126.54|129.05|126.65|128.94|126.54|0
1652100940000|2022-05-09 12:55:40|129.05|126.65|129.05|126.65|129.05|126.65|128.94|126.54|0
1652100950000|2022-05-09 12:55:50|129.15|126.75|128.94|126.54|129.26|126.86|128.94|126.54|0
1652100960000|2022-05-09 12:56:00|128.89|126.49|129|126.6|129.05|126.65|128.84|126.44|0
1652100970000|2022-05-09 12:56:10|129.05|126.65|129.57|127.17|129.57|127.17|129.05|126.65|0
1652100980000|2022-05-09 12:56:20|129.47|127.07|129.15|126.75|129.47|127.07|129.15|126.75|0
1652100990000|2022-05-09 12:56:30|129.36|126.96|129.36|126.96|129.36|126.96|129.26|126.86|0
1652101000000|2022-05-09 12:56:40|129.31|126.91|129.36|126.96|129.36|126.96|129.31|126.91|0
1652101010000|2022-05-09 12:56:50|129|126.6|128.94|126.54|129|126.6|128.84|126.44|0
1652101020000|2022-05-09 12:57:00|129.15|126.75|129.05|126.65|129.15|126.75|129.05|126.65|0
1652101030000|2022-05-09 12:57:10|128.99|126.59|129.15|126.75|129.15|126.75|128.99|126.59|0
1652101040000|2022-05-09 12:57:20|129.04|126.64|129.04|126.64|129.04|126.64|129.04|126.64|0
1652101050000|2022-05-09 12:57:30|129.2|126.8|129.36|126.96|129.47|127.07|129.2|126.8|0
1652101060000|2022-05-09 12:57:40|129.68|127.28|129.89|127.49|129.89|127.49|129.68|127.28|0
1652101070000|2022-05-09 12:57:50|129.78|127.38|130.05|127.65|130.2|127.8|129.78|127.38|0
1652101080000|2022-05-09 12:58:00|130.2|127.8|130.2|127.8|130.2|127.8|130.2|127.8|0
1652101090000|2022-05-09 12:58:10|130.1|127.7|129.99|127.59|130.1|127.7|129.99|127.59|0
1652101100000|2022-05-09 12:58:20|130.2|127.8|130.41|128.01|130.41|128.01|130.2|127.8|0
1652101110000|2022-05-09 12:58:30|130.52|128.12|130.41|128.01|130.52|128.12|130.41|128.01|0
1652101120000|2022-05-09 12:58:40|130.31|127.91|130.31|127.91|130.31|127.91|130.2|127.8|0
1652101130000|2022-05-09 12:58:50|130.41|128.01|130.52|128.12|130.52|128.12|130.41|128.01|0
1652101140000|2022-05-09 12:59:00|130.41|128.01|130.52|128.12|130.52|128.12|130.31|127.91|0
1652101150000|2022-05-09 12:59:10|130.47|128.07|130.52|128.12|130.52|128.12|130.47|128.07|0
1652101160000|2022-05-09 12:59:20|130.63|128.23|130.73|128.33|130.73|128.33|130.57|128.17|0
1652101170000|2022-05-09 12:59:30|130.84|128.44|130.84|128.44|130.84|128.44|130.84|128.44|0
1652101180000|2022-05-09 12:59:40|130.94|128.54|130.68|128.28|130.94|128.54|130.68|128.28|0
1652101190000|2022-05-09 12:59:50|130.62|128.22|130.84|128.44|130.84|128.44|130.62|128.22|0
1652101200000|2022-05-09 13:00:00|130.73|128.33|130.73|128.33|130.73|128.33|130.73|128.33|0
1652101210000|2022-05-09 13:00:10|130.62|128.22|130.62|128.22|130.62|128.22|130.47|128.07|0
1652101220000|2022-05-09 13:00:20|130.57|128.17|130.52|128.12|130.57|128.17|130.52|128.12|0
1652101230000|2022-05-09 13:00:30|130.62|128.22|130.73|128.33|130.73|128.33|130.52|128.12|0
1652101240000|2022-05-09 13:00:40|130.84|128.44|131.15|128.75|131.15|128.75|130.84|128.44|0
1652101250000|2022-05-09 13:00:50|130.84|128.44|130.73|128.33|130.84|128.44|130.73|128.33|0
1652101260000|2022-05-09 13:01:00|130.84|128.44|130.36|127.96|130.84|128.44|130.36|127.96|0
1652101270000|2022-05-09 13:01:10|130.2|127.8|130.62|128.22|130.62|128.22|130.2|127.8|0
1652101280000|2022-05-09 13:01:20|130.83|128.43|130.62|128.22|130.83|128.43|130.52|128.12|0
1652101290000|2022-05-09 13:01:30|130.73|128.33|130.83|128.43|130.94|128.54|130.73|128.33|0
1652101300000|2022-05-09 13:01:40|131|128.6|131.15|128.75|131.26|128.86|131|128.6|0
1652101310000|2022-05-09 13:01:50|131.26|128.86|131.58|129.18|131.68|129.28|131.26|128.86|0
1652101320000|2022-05-09 13:02:00|131.37|128.97|131.47|129.07|131.47|129.07|131.37|128.97|0
1652101330000|2022-05-09 13:02:10|131.58|129.18|131.58|129.18|131.68|129.28|131.47|129.07|0
1652101340000|2022-05-09 13:02:20|131.68|129.28|132|129.6|132|129.6|131.68|129.28|0
1652101350000|2022-05-09 13:02:30|131.9|129.5|131.58|129.18|131.9|129.5|131.58|129.18|0
1652101360000|2022-05-09 13:02:40|131.53|129.13|130.83|128.43|131.58|129.18|130.83|128.43|0
1652101370000|2022-05-09 13:02:50|130.73|128.33|130.83|128.43|131.04|128.64|130.73|128.33|0
1652101380000|2022-05-09 13:03:00|130.94|128.54|130.62|128.22|130.94|128.54|130.62|128.22|0
1652101390000|2022-05-09 13:03:10|130.41|128.01|130.36|127.96|130.51|128.11|130.36|127.96|0
1652101400000|2022-05-09 13:03:20|130.41|128.01|131.47|129.07|131.53|129.13|130.41|128.01|0
1652101410000|2022-05-09 13:03:30|131.36|128.96|131.26|128.86|131.9|129.5|131.26|128.86|0
1652101420000|2022-05-09 13:03:40|131.47|129.07|131.47|129.07|131.47|129.07|131.47|129.07|0
1652101430000|2022-05-09 13:03:50|131.26|128.86|131.47|129.07|131.47|129.07|131.15|128.75|0
1652101440000|2022-05-09 13:04:00|131.79|129.39|131.26|128.86|131.79|129.39|131.26|128.86|0
1652101450000|2022-05-09 13:04:10|131.47|129.07|131.47|129.07|131.52|129.12|131.42|129.02|0
1652101460000|2022-05-09 13:04:20|131.36|128.96|130.94|128.54|131.36|128.96|130.94|128.54|0
1652101470000|2022-05-09 13:04:30|130.78|128.38|131.04|128.64|131.04|128.64|130.78|128.38|0
1652101480000|2022-05-09 13:04:40|130.94|128.54|131.36|128.96|131.36|128.96|130.94|128.54|0
1652101490000|2022-05-09 13:04:50|131.25|128.85|130.3|127.9|131.25|128.85|130.3|127.9|0
1652101500000|2022-05-09 13:05:00|130.19|127.79|130.19|127.79|130.19|127.79|129.77|127.37|0
1652101510000|2022-05-09 13:05:10|130.3|127.9|130.19|127.79|130.3|127.9|130.19|127.79|0
1652101520000|2022-05-09 13:05:20|130.14|127.74|130.19|127.79|130.19|127.79|130.14|127.74|0
1652101530000|2022-05-09 13:05:30|129.98|127.58|130.09|127.69|130.19|127.79|129.98|127.58|0
1652101540000|2022-05-09 13:05:40|130.4|128|130.72|128.32|130.78|128.38|130.4|128|0
1652101550000|2022-05-09 13:05:50|130.62|128.22|130.88|128.48|130.88|128.48|130.62|128.22|0
1652101560000|2022-05-09 13:06:00|130.83|128.43|130.67|128.27|130.93|128.53|130.67|128.27|0
1652101570000|2022-05-09 13:06:10|130.72|128.32|130.62|128.22|130.72|128.32|130.51|128.11|0
1652101580000|2022-05-09 13:06:20|130.51|128.11|130.35|127.95|130.51|128.11|130.35|127.95|0
1652101590000|2022-05-09 13:06:30|130.3|127.9|130.51|128.11|130.62|128.22|130.19|127.79|0
1652101600000|2022-05-09 13:06:40|130.56|128.16|130.4|128|130.56|128.16|130.3|127.9|0
1652101610000|2022-05-09 13:06:50|130.35|127.95|130.25|127.85|130.4|128|130.25|127.85|0
1652101620000|2022-05-09 13:07:00|130.51|128.11|130.3|127.9|130.51|128.11|130.3|127.9|0
1652101630000|2022-05-09 13:07:10|130.25|127.85|130.3|127.9|130.4|128|130.25|127.85|0
1652101640000|2022-05-09 13:07:20|130.4|128|130.51|128.11|130.51|128.11|130.4|128|0
1652101650000|2022-05-09 13:07:30|130.61|128.21|130.93|128.53|130.93|128.53|130.61|128.21|0
1652101660000|2022-05-09 13:07:40|131.04|128.64|131.04|128.64|131.04|128.64|131.04|128.64|0
1652101670000|2022-05-09 13:07:50|130.93|128.53|131.25|128.85|131.25|128.85|130.93|128.53|0
1652101680000|2022-05-09 13:08:00|131.14|128.74|131.14|128.74|131.14|128.74|131.04|128.64|0
1652101690000|2022-05-09 13:08:10|131.25|128.85|131.36|128.96|131.36|128.96|131.25|128.85|0
1652101700000|2022-05-09 13:08:20|131.25|128.85|131.14|128.74|131.36|128.96|131.14|128.74|0
1652101710000|2022-05-09 13:08:30|131.04|128.64|130.93|128.53|131.04|128.64|130.93|128.53|0
1652101720000|2022-05-09 13:08:40|130.82|128.42|130.82|128.42|130.82|128.42|130.82|128.42|0
1652101730000|2022-05-09 13:08:50|130.72|128.32|130.51|128.11|130.72|128.32|130.51|128.11|0
1652101740000|2022-05-09 13:09:00|130.4|128|130.29|127.89|130.4|128|130.29|127.89|0
1652101750000|2022-05-09 13:09:10|130.19|127.79|130.14|127.74|130.19|127.79|130.08|127.68|0
1652101760000|2022-05-09 13:09:20|130.19|127.79|130.24|127.84|130.24|127.84|130.19|127.79|0
1652101770000|2022-05-09 13:09:30|130.29|127.89|130.19|127.79|130.29|127.89|130.19|127.79|0
1652101780000|2022-05-09 13:09:40|130.08|127.68|130.08|127.68|130.29|127.89|130.08|127.68|0
1652101790000|2022-05-09 13:09:50|130.19|127.79|130.19|127.79|130.19|127.79|130.08|127.68|0
1652101800000|2022-05-09 13:10:00|130.4|128|130.29|127.89|130.4|128|130.29|127.89|0
1652101810000|2022-05-09 13:10:10|130.35|127.95|130.72|128.32|130.72|128.32|130.29|127.89|0
1652101820000|2022-05-09 13:10:20|130.61|128.21|130.82|128.42|130.82|128.42|130.61|128.21|0
1652101830000|2022-05-09 13:10:30|130.93|128.53|130.72|128.32|130.93|128.53|130.72|128.32|0
1652101840000|2022-05-09 13:10:40|130.77|128.37|131.03|128.63|131.03|128.63|130.77|128.37|0
1652101850000|2022-05-09 13:10:50|130.93|128.53|130.82|128.42|130.93|128.53|130.82|128.42|0
1652101860000|2022-05-09 13:11:00|130.98|128.58|130.72|128.32|130.98|128.58|130.72|128.32|0
1652101870000|2022-05-09 13:11:10|130.71|128.31|130.61|128.21|130.77|128.37|130.61|128.21|0
1652101880000|2022-05-09 13:11:20|130.82|128.42|131.03|128.63|131.03|128.63|130.82|128.42|0
1652101890000|2022-05-09 13:11:30|130.71|128.31|130.56|128.16|130.82|128.42|130.56|128.16|0
1652101900000|2022-05-09 13:11:40|130.5|128.1|130.71|128.31|130.71|128.31|130.5|128.1|0
1652101910000|2022-05-09 13:11:50|130.82|128.42|130.71|128.31|130.82|128.42|130.71|128.31|0
1652101920000|2022-05-09 13:12:00|130.66|128.26|130.61|128.21|130.71|128.31|130.61|128.21|0
1652101930000|2022-05-09 13:12:10|130.5|128.1|130.29|127.89|130.5|128.1|130.29|127.89|0
1652101940000|2022-05-09 13:12:20|130.18|127.78|129.87|127.47|130.18|127.78|129.87|127.47|0
1652101950000|2022-05-09 13:12:30|129.66|127.26|129.44|127.04|129.66|127.26|129.44|127.04|0
1652101960000|2022-05-09 13:12:40|129.34|126.94|129.23|126.83|129.34|126.94|129.23|126.83|0
1652101970000|2022-05-09 13:12:50|129.13|126.73|128.81|126.41|129.13|126.73|128.81|126.41|0
1652101980000|2022-05-09 13:13:00|128.71|126.31|128.5|126.1|128.71|126.31|128.39|125.99|0
1652101990000|2022-05-09 13:13:10|128.6|126.2|128.6|126.2|128.81|126.41|128.6|126.2|0
1652102000000|2022-05-09 13:13:20|128.66|126.26|128.55|126.15|128.71|126.31|128.55|126.15|0
1652102010000|2022-05-09 13:13:30|128.5|126.1|128.55|126.15|128.55|126.15|128.5|126.1|0
1652102020000|2022-05-09 13:13:40|128.71|126.31|128.5|126.1|128.71|126.31|128.5|126.1|0
1652102030000|2022-05-09 13:13:50|128.45|126.05|128.6|126.2|128.71|126.31|128.39|125.99|0
1652102040000|2022-05-09 13:14:00|128.5|126.1|128.39|125.99|128.5|126.1|128.39|125.99|0
1652102050000|2022-05-09 13:14:10|128.18|125.78|127.77|125.37|128.18|125.78|127.77|125.37|0
1652102060000|2022-05-09 13:14:20|127.76|125.36|127.76|125.36|127.87|125.47|127.76|125.36|0
1652102070000|2022-05-09 13:14:30|127.87|125.47|127.97|125.57|127.97|125.57|127.87|125.47|0
1652102080000|2022-05-09 13:14:40|127.87|125.47|126.93|124.53|127.87|125.47|126.93|124.53|0
1652102090000|2022-05-09 13:14:50|126.62|124.22|126.62|124.22|126.83|124.43|126.62|124.22|0
1652102100000|2022-05-09 13:15:00|126.21|123.81|126.21|123.81|126.31|123.91|126.21|123.81|0
1652102110000|2022-05-09 13:15:10|126.83|124.43|126.93|124.53|126.93|124.53|126.62|124.22|0
1652102120000|2022-05-09 13:15:20|126.88|124.48|126.72|124.32|126.93|124.53|126.72|124.32|0
1652102130000|2022-05-09 13:15:30|126.62|124.22|126.83|124.43|126.83|124.43|126.62|124.22|0
1652102140000|2022-05-09 13:15:40|126.72|124.32|126.93|124.53|126.93|124.53|126.72|124.32|0
1652102150000|2022-05-09 13:15:50|126.83|124.43|126.67|124.27|126.83|124.43|126.67|124.27|0
1652102160000|2022-05-09 13:16:00|126.62|124.22|126.62|124.22|126.62|124.22|126.62|124.22|0
1652102170000|2022-05-09 13:16:10|126.51|124.11|126.31|123.91|126.51|124.11|126.31|123.91|0
1652102180000|2022-05-09 13:16:20|126.2|123.8|126.72|124.32|126.72|124.32|126|123.6|0
1652102190000|2022-05-09 13:16:30|126.83|124.43|126.93|124.53|126.93|124.53|126.72|124.32|0
1652102200000|2022-05-09 13:16:40|126.83|124.43|127.24|124.84|127.24|124.84|126.72|124.32|0
1652102210000|2022-05-09 13:16:50|127.14|124.74|127.24|124.84|127.34|124.94|127.14|124.74|0
1652102220000|2022-05-09 13:17:00|127.55|125.15|127.66|125.26|127.66|125.26|127.55|125.15|0
1652102230000|2022-05-09 13:17:10|127.97|125.57|127.92|125.52|127.97|125.57|127.92|125.52|0
1652102240000|2022-05-09 13:17:20|127.87|125.47|128.07|125.67|128.07|125.67|127.87|125.47|0
1652102250000|2022-05-09 13:17:30|128.18|125.78|128.07|125.67|128.18|125.78|128.07|125.67|0
1652102260000|2022-05-09 13:17:40|128.28|125.88|128.39|125.99|128.39|125.99|128.18|125.78|0
1652102270000|2022-05-09 13:17:50|128.49|126.09|128.49|126.09|128.49|126.09|128.39|125.99|0
1652102280000|2022-05-09 13:18:00|128.6|126.2|128.7|126.3|128.7|126.3|128.6|126.2|0
1652102290000|2022-05-09 13:18:10|129.12|126.72|129.07|126.67|129.23|126.83|129.07|126.67|0
1652102300000|2022-05-09 13:18:20|129.02|126.62|128.81|126.41|129.02|126.62|128.7|126.3|0
1652102310000|2022-05-09 13:18:30|128.91|126.51|128.7|126.3|128.91|126.51|128.7|126.3|0
1652102320000|2022-05-09 13:18:40|128.91|126.51|128.7|126.3|128.91|126.51|128.7|126.3|0
1652102330000|2022-05-09 13:18:50|128.81|126.41|128.91|126.51|128.91|126.51|128.81|126.41|0
1652102340000|2022-05-09 13:19:00|129.02|126.62|128.91|126.51|129.02|126.62|128.91|126.51|0
1652102350000|2022-05-09 13:19:10|128.96|126.56|129.12|126.72|129.12|126.72|128.91|126.51|0
1652102360000|2022-05-09 13:19:20|129.22|126.82|128.91|126.51|129.22|126.82|128.91|126.51|0
1652102370000|2022-05-09 13:19:30|129.01|126.61|129.12|126.72|129.12|126.72|129.01|126.61|0
1652102380000|2022-05-09 13:19:40|129.01|126.61|129.01|126.61|129.07|126.67|129.01|126.61|0
1652102390000|2022-05-09 13:19:50|129.12|126.72|129.12|126.72|129.22|126.82|129.12|126.72|0
1652102400000|2022-05-09 13:20:00|129.07|126.67|129.12|126.72|129.12|126.72|129.01|126.61|0
1652102410000|2022-05-09 13:20:10|129.22|126.82|129.64|127.24|129.64|127.24|129.22|126.82|0
1652102420000|2022-05-09 13:20:20|129.54|127.14|129.96|127.56|129.96|127.56|129.54|127.14|0
1652102430000|2022-05-09 13:20:30|129.86|127.46|129.91|127.51|129.91|127.51|129.86|127.46|0
1652102440000|2022-05-09 13:20:40|129.86|127.46|129.75|127.35|129.96|127.56|129.75|127.35|0
1652102450000|2022-05-09 13:20:50|129.96|127.56|129.96|127.56|130.07|127.67|129.96|127.56|0
1652102460000|2022-05-09 13:21:00|130.28|127.88|130.02|127.62|130.28|127.88|130.02|127.62|0
1652102470000|2022-05-09 13:21:10|129.96|127.56|129.85|127.45|130.12|127.72|129.85|127.45|0
1652102480000|2022-05-09 13:21:20|129.8|127.4|129.85|127.45|129.85|127.45|129.75|127.35|0
1652102490000|2022-05-09 13:21:30|129.96|127.56|129.91|127.51|129.96|127.56|129.85|127.45|0
1652102500000|2022-05-09 13:21:40|129.96|127.56|129.64|127.24|129.96|127.56|129.64|127.24|0
1652102510000|2022-05-09 13:21:50|129.75|127.35|129.64|127.24|129.75|127.35|129.64|127.24|0
1652102520000|2022-05-09 13:22:00|129.7|127.3|129.64|127.24|129.7|127.3|129.54|127.14|0
1652102530000|2022-05-09 13:22:10|129.85|127.45|129.96|127.56|130.01|127.61|129.85|127.45|0
1652102540000|2022-05-09 13:22:20|130.23|127.83|130.01|127.61|130.23|127.83|130.01|127.61|0
1652102550000|2022-05-09 13:22:30|130.17|127.77|129.96|127.56|130.17|127.77|129.96|127.56|0
1652102560000|2022-05-09 13:22:40|130.06|127.66|130.17|127.77|130.28|127.88|130.06|127.66|0
1652102570000|2022-05-09 13:22:50|130.06|127.66|130.17|127.77|130.17|127.77|130.06|127.66|0
1652102580000|2022-05-09 13:23:00|130.28|127.88|129.75|127.35|130.28|127.88|129.75|127.35|0
1652102590000|2022-05-09 13:23:10|129.64|127.24|129.96|127.56|129.96|127.56|129.64|127.24|0
1652102600000|2022-05-09 13:23:20|129.85|127.45|129.75|127.35|129.85|127.45|129.64|127.24|0
1652102610000|2022-05-09 13:23:30|129.8|127.4|129.75|127.35|129.8|127.4|129.75|127.35|0
1652102620000|2022-05-09 13:23:40|129.85|127.45|129.96|127.56|129.96|127.56|129.85|127.45|0
1652102630000|2022-05-09 13:23:50|129.85|127.45|129.85|127.45|129.85|127.45|129.75|127.35|0
1652102640000|2022-05-09 13:24:00|129.53|127.13|129.64|127.24|129.64|127.24|129.53|127.13|0
1652102650000|2022-05-09 13:24:10|129.43|127.03|129.22|126.82|129.53|127.13|129.22|126.82|0
1652102660000|2022-05-09 13:24:20|129.17|126.77|128.9|126.5|129.32|126.92|128.9|126.5|0
1652102670000|2022-05-09 13:24:30|128.8|126.4|128.9|126.5|128.9|126.5|128.8|126.4|0
1652102680000|2022-05-09 13:24:40|128.8|126.4|128.69|126.29|128.8|126.4|128.69|126.29|0
1652102690000|2022-05-09 13:24:50|128.59|126.19|128.48|126.08|128.59|126.19|128.48|126.08|0
1652102700000|2022-05-09 13:25:00|128.59|126.19|128.69|126.29|128.69|126.29|128.59|126.19|0
1652102710000|2022-05-09 13:25:10|128.8|126.4|129.74|127.34|129.95|127.55|128.8|126.4|0
1652102720000|2022-05-09 13:25:20|129.85|127.45|129.95|127.55|129.95|127.55|129.85|127.45|0
1652102730000|2022-05-09 13:25:30|130.17|127.77|129.59|127.19|130.17|127.77|129.53|127.13|0
1652102740000|2022-05-09 13:25:40|129.53|127.13|129.43|127.03|129.53|127.13|129.32|126.92|0
1652102750000|2022-05-09 13:25:50|129.22|126.82|129.11|126.71|129.22|126.82|129.11|126.71|0
1652102760000|2022-05-09 13:26:00|129.22|126.82|129.06|126.66|129.22|126.82|129.06|126.66|0
1652102770000|2022-05-09 13:26:10|128.8|126.4|128.9|126.5|129.11|126.71|128.8|126.4|0
1652102780000|2022-05-09 13:26:20|128.8|126.4|128.59|126.19|128.8|126.4|128.59|126.19|0
1652102790000|2022-05-09 13:26:30|128.69|126.29|128.64|126.24|128.69|126.29|128.64|126.24|0
1652102800000|2022-05-09 13:26:40|128.58|126.18|128.27|125.87|128.58|126.18|128.27|125.87|0
1652102810000|2022-05-09 13:26:50|128.17|125.77|128.37|125.97|128.37|125.97|128.17|125.77|0
1652102820000|2022-05-09 13:27:00|128.48|126.08|128.37|125.97|128.79|126.39|128.37|125.97|0
1652102830000|2022-05-09 13:27:10|128.48|126.08|128.48|126.08|128.48|126.08|128.48|126.08|0
1652102840000|2022-05-09 13:27:20|128.69|126.29|128.69|126.29|128.79|126.39|128.69|126.29|0
1652102850000|2022-05-09 13:27:30|128.58|126.18|128.9|126.5|128.9|126.5|128.58|126.18|0
1652102860000|2022-05-09 13:27:40|129|126.6|128.9|126.5|129|126.6|128.9|126.5|0
1652102870000|2022-05-09 13:27:50|129|126.6|128.06|125.66|129|126.6|128.06|125.66|0
1652102880000|2022-05-09 13:28:00|127.96|125.56|128.01|125.61|128.06|125.66|127.95|125.55|0
1652102890000|2022-05-09 13:28:10|128.06|125.66|128.27|125.87|128.37|125.97|128.06|125.66|0
1652102900000|2022-05-09 13:28:20|128.06|125.66|128.48|126.08|128.48|126.08|128.06|125.66|0
1652102910000|2022-05-09 13:28:30|128.58|126.18|128.48|126.08|128.58|126.18|128.48|126.08|0
1652102920000|2022-05-09 13:28:40|128.58|126.18|129.42|127.02|129.42|127.02|128.58|126.18|0
1652102930000|2022-05-09 13:28:50|129.53|127.13|129.53|127.13|129.53|127.13|129.21|126.81|0
1652102940000|2022-05-09 13:29:00|129.63|127.23|129.84|127.44|129.84|127.44|129.63|127.23|0
1652102950000|2022-05-09 13:29:10|129.53|127.13|129.48|127.08|129.58|127.18|129.48|127.08|0
1652102960000|2022-05-09 13:29:20|129.63|127.23|129.53|127.13|129.63|127.23|129.48|127.08|0
1652102970000|2022-05-09 13:29:30|129.84|127.44|130|127.6|130|127.6|129.84|127.44|0
1652102980000|2022-05-09 13:29:40|130.11|127.71|130.16|127.76|130.37|127.97|130.11|127.71|0
1652102990000|2022-05-09 13:29:50|129.79|127.39|130.58|128.18|130.58|128.18|129.79|127.39|0
1652103000000|2022-05-09 13:30:00|130.21|127.81|130.48|128.08|130.69|128.29|130.21|127.81|0
1652103010000|2022-05-09 13:30:10|130.16|127.76|130.37|127.97|130.37|127.97|129.95|127.55|0
1652103020000|2022-05-09 13:30:20|130.9|128.5|131.22|128.82|131.7|129.3|130.9|128.5|0
1652103030000|2022-05-09 13:30:30|131.11|128.71|130.26|127.86|131.11|128.71|129.84|127.44|0
1652103040000|2022-05-09 13:30:40|130.05|127.65|130.05|127.65|130.05|127.65|130.05|127.65|0
1652103050000|2022-05-09 13:30:50|130.69|128.29|129.84|127.44|130.69|128.29|129.74|127.34|0
1652103060000|2022-05-09 13:31:00|129.74|127.34|128.79|126.39|129.74|127.34|128.79|126.39|0
1652103070000|2022-05-09 13:31:10|129|126.6|129|126.6|129|126.6|128.68|126.28|0
1652103080000|2022-05-09 13:31:20|128.58|126.18|129.52|127.12|129.52|127.12|128.58|126.18|0
1652103090000|2022-05-09 13:31:30|129.21|126.81|129.63|127.23|129.73|127.33|129.21|126.81|0
1652103100000|2022-05-09 13:31:40|129.84|127.44|130.21|127.81|130.21|127.81|129.42|127.02|0
1652103110000|2022-05-09 13:31:50|130.05|127.65|129.73|127.33|130.05|127.65|129.1|126.7|0
1652103120000|2022-05-09 13:32:00|129.84|127.44|128.16|125.76|129.84|127.44|128.16|125.76|0
1652103130000|2022-05-09 13:32:10|128.89|126.49|128.42|126.02|128.89|126.49|128.26|125.86|0
1652103140000|2022-05-09 13:32:20|128.95|126.55|129.63|127.23|129.63|127.23|128.47|126.07|0
1652103150000|2022-05-09 13:32:30|130.26|127.86|132.23|129.83|132.23|129.83|130.26|127.86|0
1652103160000|2022-05-09 13:32:40|132.6|130.2|132.39|129.99|132.71|130.31|131.86|129.46|0
1652103170000|2022-05-09 13:32:50|132.28|129.88|132.82|130.42|132.82|130.42|132.28|129.88|0
1652103180000|2022-05-09 13:33:00|133.25|130.85|134.22|131.82|134.33|131.93|133.25|130.85|0
1652103190000|2022-05-09 13:33:10|134.54|132.14|134.49|132.09|134.76|132.36|134.49|132.09|0
1652103200000|2022-05-09 13:33:20|134.76|132.36|133.79|131.39|134.76|132.36|132.6|130.2|0
1652103210000|2022-05-09 13:33:30|132.71|130.31|132.71|130.31|132.93|130.53|132.39|129.99|0
1652103220000|2022-05-09 13:33:40|133.57|131.17|133.89|131.49|133.89|131.49|133.57|131.17|0
1652103230000|2022-05-09 13:33:50|134|131.6|133.68|131.28|134.06|131.66|133.68|131.28|0
1652103240000|2022-05-09 13:34:00|133.35|130.95|134|131.6|134|131.6|133.25|130.85|0
1652103250000|2022-05-09 13:34:10|134.43|132.03|134|131.6|134.43|132.03|133.89|131.49|0
1652103260000|2022-05-09 13:34:20|133.95|131.55|133.68|131.28|134|131.6|133.68|131.28|0
1652103270000|2022-05-09 13:34:30|133.03|130.63|134.11|131.71|134.22|131.82|132.98|130.58|0
1652103280000|2022-05-09 13:34:40|132.82|130.42|132.17|129.77|132.82|130.42|132.17|129.77|0
1652103290000|2022-05-09 13:34:50|132.49|130.09|131.11|128.71|133.14|130.74|131.11|128.71|0
1652103300000|2022-05-09 13:35:00|129.73|127.33|129.73|127.33|129.73|127.33|129.52|127.12|0
1652103310000|2022-05-09 13:35:10|130.05|127.65|129.52|127.12|130.05|127.65|129.52|127.12|0
1652103320000|2022-05-09 13:35:20|130.26|127.86|129.94|127.54|130.36|127.96|129.94|127.54|0
1652103330000|2022-05-09 13:35:30|130.68|128.28|130|127.6|130.79|128.39|130|127.6|0
1652103340000|2022-05-09 13:35:40|130.36|127.96|129.83|127.43|130.36|127.96|129.83|127.43|0
1652103350000|2022-05-09 13:35:50|129.68|127.28|130.36|127.96|130.36|127.96|129.52|127.12|0
1652103360000|2022-05-09 13:36:00|129.83|127.43|131.32|128.92|131.32|128.92|129.83|127.43|0
1652103370000|2022-05-09 13:36:10|131|128.6|130.79|128.39|131.21|128.81|130.79|128.39|0
1652103380000|2022-05-09 13:36:20|130.15|127.75|129.83|127.43|130.15|127.75|129.83|127.43|0
1652103390000|2022-05-09 13:36:30|129.52|127.12|129.62|127.22|129.78|127.38|129.52|127.12|0
1652103400000|2022-05-09 13:36:40|129.31|126.91|128.99|126.59|129.73|127.33|128.99|126.59|0
1652103410000|2022-05-09 13:36:50|129.1|126.7|130.2|127.8|130.2|127.8|128.99|126.59|0
1652103420000|2022-05-09 13:37:00|130.83|128.43|130.12|127.72|130.83|128.43|129.49|127.09|0
1652103430000|2022-05-09 13:37:10|130.23|127.83|132.45|130.05|132.77|130.37|130.23|127.83|0
1652103440000|2022-05-09 13:37:20|131.55|129.15|132.02|129.62|132.02|129.62|131.55|129.15|0
1652103450000|2022-05-09 13:37:30|132.77|130.37|132.45|130.05|132.88|130.48|132.45|130.05|0
1652103460000|2022-05-09 13:37:40|131.28|128.88|131.92|129.52|131.92|129.52|130.96|128.56|0
1652103470000|2022-05-09 13:37:50|131.95|129.55|131.47|129.07|132.11|129.71|131.47|129.07|0
1652103480000|2022-05-09 13:38:00|132.11|129.71|131.67|129.27|132.11|129.71|131.67|129.27|0
1652103490000|2022-05-09 13:38:10|131.13|128.73|130.81|128.41|131.13|128.73|130.81|128.41|0
1652103500000|2022-05-09 13:38:20|130.39|127.99|129.6|127.2|130.39|127.99|129.6|127.2|0
1652103510000|2022-05-09 13:38:30|128.75|126.35|127.76|125.36|128.75|126.35|127.76|125.36|0
1652103520000|2022-05-09 13:38:40|128.38|125.98|127.02|124.62|128.38|125.98|127.02|124.62|0
1652103530000|2022-05-09 13:38:50|127.44|125.04|126.82|124.42|127.44|125.04|126.82|124.42|0
1652103540000|2022-05-09 13:39:00|126.61|124.21|124.95|122.55|126.82|124.42|124.95|122.55|0
1652103550000|2022-05-09 13:39:10|125.11|122.71|125.06|122.66|125.37|122.97|124.75|122.35|0
1652103560000|2022-05-09 13:39:20|125.57|123.17|125.37|122.97|125.57|123.17|125.06|122.66|0
1652103570000|2022-05-09 13:39:30|125.78|123.38|125.99|123.59|126.5|124.1|125.78|123.38|0
1652103580000|2022-05-09 13:39:40|126.4|124|126.71|124.31|126.92|124.52|126.4|124|0
1652103590000|2022-05-09 13:39:50|127.34|124.94|128.07|125.67|128.38|125.98|127.34|124.94|0
1652103600000|2022-05-09 13:40:00|127.44|125.04|127.86|125.46|127.86|125.46|127.44|125.04|0
1652103610000|2022-05-09 13:40:10|129.07|126.67|131.02|128.62|131.66|129.26|129.07|126.67|0
1652103620000|2022-05-09 13:40:20|131.4|129|131.13|128.73|131.4|129|131.02|128.62|0
1652103630000|2022-05-09 13:40:30|131.77|129.37|130.6|128.2|132.84|130.44|130.6|128.2|0
1652103640000|2022-05-09 13:40:40|130.81|128.41|130.28|127.88|130.81|128.41|130.12|127.72|0
1652103650000|2022-05-09 13:40:50|128.17|125.77|127.86|125.46|128.17|125.77|127.02|124.62|0
1652103660000|2022-05-09 13:41:00|128.23|125.83|127.13|124.73|128.38|125.98|127.13|124.73|0
1652103670000|2022-05-09 13:41:10|127.75|125.35|129.12|126.72|129.12|126.72|127.65|125.25|0
1652103680000|2022-05-09 13:41:20|129.22|126.82|129.75|127.35|129.75|127.35|129.22|126.82|0
1652103690000|2022-05-09 13:41:30|129.96|127.56|129.64|127.24|130.02|127.62|129.64|127.24|0
1652103700000|2022-05-09 13:41:40|128.91|126.51|129.38|126.98|129.64|127.24|128.91|126.51|0
1652103710000|2022-05-09 13:41:50|129.07|126.67|128.33|125.93|129.07|126.67|128.07|125.67|0
1652103720000|2022-05-09 13:42:00|128.69|126.29|129.43|127.03|129.43|127.03|128.69|126.29|0
1652103730000|2022-05-09 13:42:10|129.33|126.93|130.28|127.88|130.6|128.2|129.33|126.93|0
1652103740000|2022-05-09 13:42:20|130.17|127.77|129.96|127.56|130.23|127.83|129.96|127.56|0
1652103750000|2022-05-09 13:42:30|130.17|127.77|129.96|127.56|130.17|127.77|129.96|127.56|0
1652103760000|2022-05-09 13:42:40|129.22|126.82|129.11|126.71|129.43|127.03|129.11|126.71|0
1652103770000|2022-05-09 13:42:50|129.8|127.4|130.17|127.77|130.28|127.88|129.8|127.4|0
1652103780000|2022-05-09 13:43:00|130.49|128.09|130.28|127.88|130.6|128.2|130.28|127.88|0
1652103790000|2022-05-09 13:43:10|130.7|128.3|126.97|124.57|130.7|128.3|126.97|124.57|0
1652103800000|2022-05-09 13:43:20|127.54|125.14|128.9|126.5|128.9|126.5|127.54|125.14|0
1652103810000|2022-05-09 13:43:30|129.32|126.92|130.28|127.88|130.44|128.04|129.32|126.92|0
1652103820000|2022-05-09 13:43:40|129.75|127.35|129.32|126.92|129.75|127.35|129.32|126.92|0
1652103830000|2022-05-09 13:43:50|129.43|127.03|130.49|128.09|130.49|128.09|129.43|127.03|0
1652103840000|2022-05-09 13:44:00|131.34|128.94|130.49|128.09|131.34|128.94|130.49|128.09|0
1652103850000|2022-05-09 13:44:10|131.45|129.05|131.27|128.87|131.45|129.05|130.59|128.19|0
1652103860000|2022-05-09 13:44:20|130.43|128.03|131.37|128.97|131.37|128.97|130.43|128.03|0
1652103870000|2022-05-09 13:44:30|129.57|127.17|128.94|126.54|129.99|127.59|128.94|126.54|0
1652103880000|2022-05-09 13:44:40|129.52|127.12|130.25|127.85|130.68|128.28|129.52|127.12|0
1652103890000|2022-05-09 13:44:50|130.1|127.7|129.94|127.54|130.15|127.75|129.94|127.54|0
1652103900000|2022-05-09 13:45:00|129.57|127.17|131.21|128.81|131.95|129.55|129.57|127.17|0
1652103910000|2022-05-09 13:45:10|131.52|129.12|131.95|129.55|131.95|129.55|131.1|128.7|0
1652103920000|2022-05-09 13:45:20|132.38|129.98|133.23|130.83|133.23|130.83|132.38|129.98|0
1652103930000|2022-05-09 13:45:30|133.88|131.48|134.36|131.96|134.36|131.96|133.61|131.21|0
1652103940000|2022-05-09 13:45:40|134.09|131.69|134.63|132.23|134.63|132.23|133.98|131.58|0
1652103950000|2022-05-09 13:45:50|133.66|131.26|133.77|131.37|133.77|131.37|132.8|130.4|0
1652103960000|2022-05-09 13:46:00|133.55|131.15|134.31|131.91|134.31|131.91|133.55|131.15|0
1652103970000|2022-05-09 13:46:10|134.63|132.23|136.31|133.91|136.31|133.91|134.63|132.23|0
1652103980000|2022-05-09 13:46:20|136.26|133.86|136.64|134.24|136.64|134.24|136.26|133.86|0
1652103990000|2022-05-09 13:46:30|136.8|134.4|137.52|135.12|137.52|135.12|136.8|134.4|0
1652104000000|2022-05-09 13:46:40|137.13|134.73|137.79|135.39|137.79|135.39|137.13|134.73|0
1652104010000|2022-05-09 13:46:50|137.68|135.28|137.9|135.5|137.9|135.5|137.24|134.84|0
1652104020000|2022-05-09 13:47:00|137.57|135.17|136.91|134.51|137.63|135.23|136.91|134.51|0
1652104030000|2022-05-09 13:47:10|136.86|134.46|137.85|135.45|137.85|135.45|136.86|134.46|0
1652104040000|2022-05-09 13:47:20|137.79|135.39|137.57|135.17|137.79|135.39|137.57|135.17|0
1652104050000|2022-05-09 13:47:30|137.79|135.39|137.68|135.28|137.79|135.39|137.46|135.06|0
1652104060000|2022-05-09 13:47:40|137.24|134.84|137.19|134.79|137.24|134.84|136.53|134.13|0
1652104070000|2022-05-09 13:47:50|136.58|134.18|136.47|134.07|136.8|134.4|136.47|134.07|0
1652104080000|2022-05-09 13:48:00|136.8|134.4|137.9|135.5|137.9|135.5|136.8|134.4|0
1652104090000|2022-05-09 13:48:10|137.68|135.28|139|136.6|139.17|136.77|137.68|135.28|0
1652104100000|2022-05-09 13:48:20|138.78|136.38|138.23|135.83|138.78|136.38|138.12|135.72|0
1652104110000|2022-05-09 13:48:30|137.9|135.5|138.23|135.83|138.23|135.83|137.84|135.44|0
1652104120000|2022-05-09 13:48:40|138.12|135.72|138.34|135.94|138.34|135.94|137.68|135.28|0
1652104130000|2022-05-09 13:48:50|138.17|135.77|137.79|135.39|138.17|135.77|137.79|135.39|0
1652104140000|2022-05-09 13:49:00|137.68|135.28|136.36|133.96|137.9|135.5|136.36|133.96|0
1652104150000|2022-05-09 13:49:10|137.02|134.62|137.35|134.95|137.46|135.06|137.02|134.62|0
1652104160000|2022-05-09 13:49:20|137.68|135.28|137.78|135.38|137.79|135.39|137.24|134.84|0
1652104170000|2022-05-09 13:49:30|137.46|135.06|137.13|134.73|137.89|135.49|137.13|134.73|0
1652104180000|2022-05-09 13:49:40|136.8|134.4|137.46|135.06|137.46|135.06|136.8|134.4|0
1652104190000|2022-05-09 13:49:50|137.62|135.22|136.25|133.85|137.62|135.22|136.25|133.85|0
1652104200000|2022-05-09 13:50:00|135.93|133.53|137.67|135.27|137.67|135.27|135.93|133.53|0
1652104210000|2022-05-09 13:50:10|136.69|134.29|136.14|133.74|136.69|134.29|136.14|133.74|0
1652104220000|2022-05-09 13:50:20|136.58|134.18|136.36|133.96|136.58|134.18|136.36|133.96|0
1652104230000|2022-05-09 13:50:30|136.69|134.29|136.69|134.29|136.69|134.29|136.36|133.96|0
1652104240000|2022-05-09 13:50:40|137.13|134.73|136.58|134.18|137.13|134.73|136.58|134.18|0
1652104250000|2022-05-09 13:50:50|136.91|134.51|136.58|134.18|136.91|134.51|136.36|133.96|0
1652104260000|2022-05-09 13:51:00|137.02|134.62|136.85|134.45|137.56|135.16|136.85|134.45|0
1652104270000|2022-05-09 13:51:10|137.23|134.83|136.36|133.96|137.23|134.83|136.09|133.69|0
1652104280000|2022-05-09 13:51:20|136.53|134.13|136.36|133.96|136.53|134.13|136.14|133.74|0
1652104290000|2022-05-09 13:51:30|136.58|134.18|134.84|132.44|136.58|134.18|134.84|132.44|0
1652104300000|2022-05-09 13:51:40|134.3|131.9|132.26|129.86|134.3|131.9|131.78|129.38|0
1652104310000|2022-05-09 13:51:50|132.37|129.97|131.62|129.22|132.37|129.97|131.62|129.22|0
1652104320000|2022-05-09 13:52:00|131.89|129.49|132.74|130.34|132.74|130.34|131.89|129.49|0
1652104330000|2022-05-09 13:52:10|132.47|130.07|132.9|130.5|132.9|130.5|132.47|130.07|0
1652104340000|2022-05-09 13:52:20|132.74|130.34|132.9|130.5|133.22|130.82|132.37|129.97|0
1652104350000|2022-05-09 13:52:30|131.94|129.54|131.94|129.54|132.26|129.86|131.62|129.22|0
1652104360000|2022-05-09 13:52:40|132.05|129.65|132.05|129.65|132.05|129.65|131.68|129.28|0
1652104370000|2022-05-09 13:52:50|132.37|129.97|131.73|129.33|132.58|130.18|131.73|129.33|0
1652104380000|2022-05-09 13:53:00|131.41|129.01|132.47|130.07|132.47|130.07|131.3|128.9|0
1652104390000|2022-05-09 13:53:10|132.69|130.29|131.62|129.22|132.69|130.29|131.62|129.22|0
1652104400000|2022-05-09 13:53:20|131.41|129.01|129.93|127.53|131.41|129.01|129.93|127.53|0
1652104410000|2022-05-09 13:53:30|129.72|127.32|128.98|126.58|129.72|127.32|128.98|126.58|0
1652104420000|2022-05-09 13:53:40|129.51|127.11|128.56|126.16|129.51|127.11|128.56|126.16|0
1652104430000|2022-05-09 13:53:50|127.83|125.43|127.73|125.33|127.94|125.54|127.47|125.07|0
1652104440000|2022-05-09 13:54:00|128.04|125.64|129.93|127.53|129.93|127.53|127.62|125.22|0
1652104450000|2022-05-09 13:54:10|129.4|127|129.09|126.69|129.61|127.21|129.03|126.63|0
1652104460000|2022-05-09 13:54:20|129.14|126.74|128.46|126.06|129.14|126.74|127.94|125.54|0
1652104470000|2022-05-09 13:54:30|128.25|125.85|128.14|125.74|128.35|125.95|128.14|125.74|0
1652104480000|2022-05-09 13:54:40|128.25|125.85|129.29|126.89|129.29|126.89|128.25|125.85|0
1652104490000|2022-05-09 13:54:50|129.03|126.63|127.99|125.59|129.03|126.63|127.99|125.59|0
1652104500000|2022-05-09 13:55:00|128.35|125.95|128.25|125.85|128.77|126.37|128.25|125.85|0
1652104510000|2022-05-09 13:55:10|128.56|126.16|126.8|124.4|128.56|126.16|126.8|124.4|0
1652104520000|2022-05-09 13:55:20|127.11|124.71|127.53|125.13|127.53|125.13|127.11|124.71|0
1652104530000|2022-05-09 13:55:30|127.58|125.18|128.05|125.65|128.78|126.38|127.42|125.02|0
1652104540000|2022-05-09 13:55:40|128.89|126.49|129.73|127.33|129.84|127.44|128.89|126.49|0
1652104550000|2022-05-09 13:55:50|130.26|127.86|130.26|127.86|130.26|127.86|129.84|127.44|0
1652104560000|2022-05-09 13:56:00|129.57|127.17|129.41|127.01|129.57|127.17|129.41|127.01|0
1652104570000|2022-05-09 13:56:10|130.1|127.7|129.2|126.8|130.1|127.7|129.2|126.8|0
1652104580000|2022-05-09 13:56:20|129.52|127.12|129.94|127.54|129.94|127.54|129.52|127.12|0
1652104590000|2022-05-09 13:56:30|129.83|127.43|130.58|128.18|130.58|128.18|129.83|127.43|0
1652104600000|2022-05-09 13:56:40|130.47|128.07|130.47|128.07|130.68|128.28|130.05|127.65|0
1652104610000|2022-05-09 13:56:50|130.15|127.75|130.95|128.55|131|128.6|130.15|127.75|0
1652104620000|2022-05-09 13:57:00|130.42|128.02|131.53|129.13|131.53|129.13|130.42|128.02|0
1652104630000|2022-05-09 13:57:10|131.32|128.92|131.43|129.03|131.48|129.08|130.89|128.49|0
1652104640000|2022-05-09 13:57:20|131.53|129.13|130.31|127.91|131.53|129.13|130.31|127.91|0
1652104650000|2022-05-09 13:57:30|131.11|128.71|131.75|129.35|131.75|129.35|131.11|128.71|0
1652104660000|2022-05-09 13:57:40|131.7|129.3|132.34|129.94|132.34|129.94|131.7|129.3|0
1652104670000|2022-05-09 13:57:50|132.23|129.83|132.18|129.78|133.03|130.63|132.18|129.78|0
1652104680000|2022-05-09 13:58:00|132.28|129.88|131.75|129.35|132.28|129.88|131.11|128.71|0
1652104690000|2022-05-09 13:58:10|131|128.6|130.26|127.86|131|128.6|130.26|127.86|0
1652104700000|2022-05-09 13:58:20|130.68|128.28|130.68|128.28|130.68|128.28|130.26|127.86|0
1652104710000|2022-05-09 13:58:30|131.11|128.71|130.47|128.07|131.11|128.71|130.47|128.07|0
1652104720000|2022-05-09 13:58:40|128.36|125.96|128.88|126.48|128.88|126.48|127.99|125.59|0
1652104730000|2022-05-09 13:58:50|129.62|127.22|129.46|127.06|129.83|127.43|129.41|127.01|0
1652104740000|2022-05-09 13:59:00|129.3|126.9|130.47|128.07|130.68|128.28|129.3|126.9|0
1652104750000|2022-05-09 13:59:10|130.79|128.39|130.79|128.39|130.79|128.39|130.79|128.39|0
1652104760000|2022-05-09 13:59:20|130.89|128.49|131.21|128.81|131.32|128.92|130.79|128.39|0
1652104770000|2022-05-09 13:59:30|131.32|128.92|131.1|128.7|131.32|128.92|131.1|128.7|0
1652104780000|2022-05-09 13:59:40|131.32|128.92|131|128.6|131.32|128.92|130.36|127.96|0
1652104790000|2022-05-09 13:59:50|131.27|128.87|130.68|128.28|131.27|128.87|130.68|128.28|0
1652104800000|2022-05-09 14:00:00|131.21|128.81|132.34|129.94|132.34|129.94|131.21|128.81|0
1652104810000|2022-05-09 14:00:10|132.82|130.42|133.25|130.85|133.25|130.85|132.82|130.42|0
1652104820000|2022-05-09 14:00:20|134.06|131.66|134.38|131.98|134.44|132.04|134.06|131.66|0
1652104830000|2022-05-09 14:00:30|134.44|132.04|133.89|131.49|134.44|132.04|133.89|131.49|0
1652104840000|2022-05-09 14:00:40|133.68|131.28|133.95|131.55|134.22|131.82|133.68|131.28|0
1652104850000|2022-05-09 14:00:50|134.11|131.71|134.65|132.25|134.65|132.25|134.11|131.71|0
1652104860000|2022-05-09 14:01:00|135.25|132.85|135.09|132.69|135.41|133.01|134.98|132.58|0
1652104870000|2022-05-09 14:01:10|134.22|131.82|133.68|131.28|134.22|131.82|133.57|131.17|0
1652104880000|2022-05-09 14:01:20|133.89|131.49|134.54|132.14|134.54|132.14|133.79|131.39|0
1652104890000|2022-05-09 14:01:30|133.63|131.23|130.62|128.22|133.63|131.23|130.62|128.22|0
1652104900000|2022-05-09 14:01:40|131|128.6|131.85|129.45|131.85|129.45|131|128.6|0
1652104910000|2022-05-09 14:01:50|133.03|130.63|132.17|129.77|133.03|130.63|132.17|129.77|0
1652104920000|2022-05-09 14:02:00|131.26|128.86|131.1|128.7|131.26|128.86|129.09|126.69|0
1652104930000|2022-05-09 14:02:10|131.31|128.91|131.21|128.81|131.58|129.18|131.21|128.81|0
1652104940000|2022-05-09 14:02:20|131.96|129.56|131.42|129.02|131.96|129.56|131.42|129.02|0
1652104950000|2022-05-09 14:02:30|132.38|129.98|133.03|130.63|133.03|130.63|132.38|129.98|0
1652104960000|2022-05-09 14:02:40|132.38|129.98|131.74|129.34|132.6|130.2|131.74|129.34|0
1652104970000|2022-05-09 14:02:50|131.69|129.29|130.46|128.06|131.69|129.29|130.46|128.06|0
1652104980000|2022-05-09 14:03:00|129.67|127.27|129.83|127.43|129.93|127.53|129.67|127.27|0
1652104990000|2022-05-09 14:03:10|130.99|128.59|131.47|129.07|131.47|129.07|130.99|128.59|0
1652105000000|2022-05-09 14:03:20|131.8|129.4|130.67|128.27|131.8|129.4|130.67|128.27|0
1652105010000|2022-05-09 14:03:30|130.25|127.85|129.82|127.42|130.25|127.85|129.82|127.42|0
1652105020000|2022-05-09 14:03:40|129.77|127.37|129.82|127.42|129.82|127.42|129.25|126.85|0
1652105030000|2022-05-09 14:03:50|130.35|127.95|129.4|127|130.35|127.95|129.4|127|0
1652105040000|2022-05-09 14:04:00|129.72|127.32|129.09|126.69|129.82|127.42|129.09|126.69|0
1652105050000|2022-05-09 14:04:10|129.4|127|130.73|128.33|130.73|128.33|129.4|127|0
1652105060000|2022-05-09 14:04:20|130.78|128.38|131.74|129.34|131.74|129.34|130.51|128.11|0
1652105070000|2022-05-09 14:04:30|131.95|129.55|132.27|129.87|132.27|129.87|131.95|129.55|0
1652105080000|2022-05-09 14:04:40|132.92|130.52|132.6|130.2|132.92|130.52|132.6|130.2|0
1652105090000|2022-05-09 14:04:50|133.67|131.27|133.03|130.63|133.84|131.44|133.03|130.63|0
1652105100000|2022-05-09 14:05:00|133.02|130.62|132.27|129.87|133.13|130.73|131.95|129.55|0
1652105110000|2022-05-09 14:05:10|132.49|130.09|131.74|129.34|132.49|130.09|131.74|129.34|0
1652105120000|2022-05-09 14:05:20|131.95|129.55|132.38|129.98|132.38|129.98|131.95|129.55|0
1652105130000|2022-05-09 14:05:30|132.49|130.09|132.06|129.66|132.49|130.09|132.06|129.66|0
1652105140000|2022-05-09 14:05:40|132.27|129.87|132.16|129.76|132.27|129.87|131.95|129.55|0
1652105150000|2022-05-09 14:05:50|132.38|129.98|131.63|129.23|132.49|130.09|131.63|129.23|0
1652105160000|2022-05-09 14:06:00|132.06|129.66|132.92|130.52|132.92|130.52|132.06|129.66|0
1652105170000|2022-05-09 14:06:10|133.45|131.05|133.02|130.62|133.51|131.11|133.02|130.62|0
1652105180000|2022-05-09 14:06:20|133.78|131.38|133.89|131.49|134.21|131.81|133.78|131.38|0
1652105190000|2022-05-09 14:06:30|133.35|130.95|133.78|131.38|133.89|131.49|133.35|130.95|0
1652105200000|2022-05-09 14:06:40|134.32|131.92|133.35|130.95|134.32|131.92|133.35|130.95|0
1652105210000|2022-05-09 14:06:50|133.56|131.16|134.1|131.7|134.1|131.7|133.56|131.16|0
1652105220000|2022-05-09 14:07:00|134.05|131.65|134.05|131.65|134.21|131.81|134.05|131.65|0
1652105230000|2022-05-09 14:07:10|134.21|131.81|134.54|132.14|134.75|132.35|134.21|131.81|0
1652105240000|2022-05-09 14:07:20|135.08|132.68|135.08|132.68|135.08|132.68|134.86|132.46|0
1652105250000|2022-05-09 14:07:30|134.54|132.14|135.19|132.79|135.19|132.79|134.54|132.14|0
1652105260000|2022-05-09 14:07:40|135.51|133.11|135.57|133.17|135.57|133.17|135.51|133.11|0
1652105270000|2022-05-09 14:07:50|135.73|133.33|136.39|133.99|136.39|133.99|135.73|133.33|0
1652105280000|2022-05-09 14:08:00|136.5|134.1|136.39|133.99|136.5|134.1|136.28|133.88|0
1652105290000|2022-05-09 14:08:10|136.34|133.94|135.94|133.54|136.61|134.21|135.94|133.54|0
1652105300000|2022-05-09 14:08:20|135.39|132.99|136.04|133.64|136.04|133.64|135.39|132.99|0
1652105310000|2022-05-09 14:08:30|136.37|133.97|136.48|134.08|136.48|134.08|136.37|133.97|0
1652105320000|2022-05-09 14:08:40|136.7|134.3|137.14|134.74|137.47|135.07|136.7|134.3|0
1652105330000|2022-05-09 14:08:50|137.58|135.18|137.47|135.07|137.58|135.18|137.47|135.07|0
1652105340000|2022-05-09 14:09:00|137.58|135.18|138.14|135.74|138.25|135.85|137.58|135.18|0
1652105350000|2022-05-09 14:09:10|137.91|135.51|138.8|136.4|138.8|136.4|137.91|135.51|0
1652105360000|2022-05-09 14:09:20|139.24|136.84|138.58|136.18|139.24|136.84|138.58|136.18|0
1652105370000|2022-05-09 14:09:30|138.69|136.29|139.13|136.73|139.13|136.73|138.69|136.29|0
1652105380000|2022-05-09 14:09:40|138.69|136.29|139.02|136.62|139.02|136.62|138.69|136.29|0
1652105390000|2022-05-09 14:09:50|139.13|136.73|139.36|136.96|139.36|136.96|139.13|136.73|0
1652105400000|2022-05-09 14:10:00|139.02|136.62|137.8|135.4|139.02|136.62|137.8|135.4|0
1652105410000|2022-05-09 14:10:10|137.86|135.46|138.24|135.84|138.24|135.84|137.86|135.46|0
1652105420000|2022-05-09 14:10:20|136.16|133.76|138.05|135.65|138.05|135.65|135.89|133.49|0
1652105430000|2022-05-09 14:10:30|137.39|134.99|137.28|134.88|137.39|134.99|136.95|134.55|0
1652105440000|2022-05-09 14:10:40|137.39|134.99|136.73|134.33|137.39|134.99|136.62|134.22|0
1652105450000|2022-05-09 14:10:50|137.06|134.66|137.06|134.66|137.28|134.88|137.06|134.66|0
1652105460000|2022-05-09 14:11:00|137.39|134.99|136.95|134.55|137.61|135.21|136.95|134.55|0
1652105470000|2022-05-09 14:11:10|135.85|133.45|136.29|133.89|136.29|133.89|135.85|133.45|0
1652105480000|2022-05-09 14:11:20|135.91|133.51|135.11|132.71|135.91|133.51|135.11|132.71|0
1652105490000|2022-05-09 14:11:30|135.77|133.37|135.72|133.32|135.88|133.48|135.72|133.32|0
1652105500000|2022-05-09 14:11:40|135.55|133.15|135.99|133.59|135.99|133.59|135.55|133.15|0
1652105510000|2022-05-09 14:11:50|135.83|133.43|135.77|133.37|135.83|133.43|135.33|132.93|0
1652105520000|2022-05-09 14:12:00|136.1|133.7|136.53|134.13|136.53|134.13|136.1|133.7|0
1652105530000|2022-05-09 14:12:10|136.64|134.24|136.75|134.35|136.75|134.35|136.53|134.13|0
1652105540000|2022-05-09 14:12:20|135.44|133.04|135.66|133.26|135.77|133.37|135.44|133.04|0
1652105550000|2022-05-09 14:12:30|136.15|133.75|136.75|134.35|136.75|134.35|136.15|133.75|0
1652105560000|2022-05-09 14:12:40|136.64|134.24|135.22|132.82|136.64|134.24|135.22|132.82|0
1652105570000|2022-05-09 14:12:50|133.7|131.3|133.87|131.47|133.92|131.52|133.7|131.3|0
1652105580000|2022-05-09 14:13:00|134.03|131.63|133.7|131.3|134.14|131.74|133.7|131.3|0
1652105590000|2022-05-09 14:13:10|131.72|129.32|131.77|129.37|132.63|130.23|131.72|129.32|0
1652105600000|2022-05-09 14:13:20|131.98|129.58|131.55|129.15|131.98|129.58|131.23|128.83|0
1652105610000|2022-05-09 14:13:30|131.66|129.26|132.62|130.22|132.62|130.22|131.66|129.26|0
1652105620000|2022-05-09 14:13:40|132.73|130.33|133.38|130.98|133.38|130.98|132.73|130.33|0
1652105630000|2022-05-09 14:13:50|132.52|130.12|133.27|130.87|133.27|130.87|132.52|130.12|0
1652105640000|2022-05-09 14:14:00|133.38|130.98|132.84|130.44|133.38|130.98|132.62|130.22|0
1652105650000|2022-05-09 14:14:10|132.73|130.33|132.52|130.12|132.73|130.33|132.19|129.79|0
1652105660000|2022-05-09 14:14:20|132.73|130.33|132.04|129.64|132.73|130.33|132.04|129.64|0
1652105670000|2022-05-09 14:14:30|132.09|129.69|132.3|129.9|132.3|129.9|132.09|129.69|0
1652105680000|2022-05-09 14:14:40|132.25|129.85|132.73|130.33|132.73|130.33|132.25|129.85|0
1652105690000|2022-05-09 14:14:50|132.95|130.55|133.27|130.87|133.27|130.87|132.95|130.55|0
1652105700000|2022-05-09 14:15:00|133.7|131.3|133.05|130.65|134.02|131.62|133.05|130.65|0
1652105710000|2022-05-09 14:15:10|132.84|130.44|132.51|130.11|132.84|130.44|132.3|129.9|0
1652105720000|2022-05-09 14:15:20|132.94|130.54|133.7|131.3|133.7|131.3|132.94|130.54|0
1652105730000|2022-05-09 14:15:30|134.02|131.62|134.67|132.27|135.22|132.82|134.02|131.62|0
1652105740000|2022-05-09 14:15:40|134.89|132.49|134.35|131.95|134.89|132.49|134.24|131.84|0
1652105750000|2022-05-09 14:15:50|134.24|131.84|133.48|131.08|134.24|131.84|132.84|130.44|0
1652105760000|2022-05-09 14:16:00|134.02|131.62|132.94|130.54|134.02|131.62|132.94|130.54|0
1652105770000|2022-05-09 14:16:10|132.62|130.22|131.55|129.15|132.62|130.22|131.34|128.94|0
1652105780000|2022-05-09 14:16:20|131.61|129.21|132.19|129.79|132.19|129.79|131.61|129.21|0
1652105790000|2022-05-09 14:16:30|133.54|131.14|133.7|131.3|133.91|131.51|133.54|131.14|0
1652105800000|2022-05-09 14:16:40|133.37|130.97|133.59|131.19|133.59|131.19|133.37|130.97|0
1652105810000|2022-05-09 14:16:50|132.73|130.33|132.94|130.54|133.05|130.65|132.73|130.33|0
1652105820000|2022-05-09 14:17:00|132.41|130.01|133.16|130.76|133.16|130.76|132.41|130.01|0
1652105830000|2022-05-09 14:17:10|133|130.6|132.62|130.22|133|130.6|132.57|130.17|0
1652105840000|2022-05-09 14:17:20|132.4|130|133.37|130.97|133.37|130.97|132.4|130|0
1652105850000|2022-05-09 14:17:30|133.8|131.4|133.7|131.3|133.8|131.4|133.7|131.3|0
1652105860000|2022-05-09 14:17:40|133.8|131.4|134.35|131.95|134.45|132.05|133.8|131.4|0
1652105870000|2022-05-09 14:17:50|134.02|131.62|134.78|132.38|134.78|132.38|134.02|131.62|0
1652105880000|2022-05-09 14:18:00|135|132.6|135.87|133.47|135.87|133.47|135|132.6|0
1652105890000|2022-05-09 14:18:10|135.54|133.14|136.53|134.13|136.53|134.13|135.54|133.14|0
1652105900000|2022-05-09 14:18:20|136.42|134.02|136.09|133.69|136.42|134.02|136.09|133.69|0
1652105910000|2022-05-09 14:18:30|135.87|133.47|135.87|133.47|135.98|133.58|135.87|133.47|0
1652105920000|2022-05-09 14:18:40|135.98|133.58|135.82|133.42|135.98|133.58|135.82|133.42|0
1652105930000|2022-05-09 14:18:50|136.2|133.8|135.54|133.14|136.53|134.13|135.54|133.14|0
1652105940000|2022-05-09 14:19:00|136.09|133.69|136.47|134.07|136.47|134.07|136.09|133.69|0
1652105950000|2022-05-09 14:19:10|136.63|134.23|136.52|134.12|136.63|134.23|136.2|133.8|0
1652105960000|2022-05-09 14:19:20|136.41|134.01|135.21|132.81|136.41|134.01|135.21|132.81|0
1652105970000|2022-05-09 14:19:30|136.09|133.69|136.63|134.23|136.96|134.56|136.09|133.69|0
1652105980000|2022-05-09 14:19:40|136.85|134.45|137.46|135.06|137.46|135.06|136.85|134.45|0
1652105990000|2022-05-09 14:19:50|136.74|134.34|136.47|134.07|136.74|134.34|136.41|134.01|0
1652106000000|2022-05-09 14:20:00|137.29|134.89|137.4|135|137.4|135|137.18|134.78|0
1652106010000|2022-05-09 14:20:10|136.41|134.01|136.19|133.79|136.41|134.01|135.87|133.47|0
1652106020000|2022-05-09 14:20:20|136.8|134.4|137.29|134.89|137.29|134.89|136.8|134.4|0
1652106030000|2022-05-09 14:20:30|137.18|134.78|137.73|135.33|137.73|135.33|137.18|134.78|0
1652106040000|2022-05-09 14:20:40|137.84|135.44|137.95|135.55|138.06|135.66|137.84|135.44|0
1652106050000|2022-05-09 14:20:50|138.06|135.66|137.51|135.11|138.06|135.66|136.74|134.34|0
1652106060000|2022-05-09 14:21:00|137.84|135.44|136.8|134.4|137.84|135.44|136.74|134.34|0
1652106070000|2022-05-09 14:21:10|137.07|134.67|137.51|135.11|137.51|135.11|137.07|134.67|0
1652106080000|2022-05-09 14:21:20|137.18|134.78|136.63|134.23|137.18|134.78|136.41|134.01|0
1652106090000|2022-05-09 14:21:30|135.7|133.3|136.3|133.9|136.3|133.9|135.7|133.3|0
1652106100000|2022-05-09 14:21:40|136.74|134.34|136.63|134.23|136.96|134.56|136.52|134.12|0
1652106110000|2022-05-09 14:21:50|136.41|134.01|136.19|133.79|136.52|134.12|136.08|133.68|0
1652106120000|2022-05-09 14:22:00|135.32|132.92|135.65|133.25|135.86|133.46|135.32|132.92|0
1652106130000|2022-05-09 14:22:10|136.3|133.9|137.29|134.89|137.29|134.89|136.3|133.9|0
1652106140000|2022-05-09 14:22:20|136.85|134.45|137.51|135.11|137.51|135.11|136.85|134.45|0
1652106150000|2022-05-09 14:22:30|137.62|135.22|137.73|135.33|138.06|135.66|137.62|135.22|0
1652106160000|2022-05-09 14:22:40|137.95|135.55|137.62|135.22|137.95|135.55|137.29|134.89|0
1652106170000|2022-05-09 14:22:50|138.06|135.66|138.73|136.33|138.73|136.33|138.06|135.66|0
1652106180000|2022-05-09 14:23:00|138.84|136.44|139.06|136.66|139.17|136.77|138.84|136.44|0
1652106190000|2022-05-09 14:23:10|138.95|136.55|138.61|136.21|139.06|136.66|138.61|136.21|0
1652106200000|2022-05-09 14:23:20|138.73|136.33|138.84|136.44|138.84|136.44|138.5|136.1|0
1652106210000|2022-05-09 14:23:30|138.95|136.55|138.73|136.33|139.06|136.66|138.73|136.33|0
1652106220000|2022-05-09 14:23:40|138.95|136.55|139.06|136.66|139.17|136.77|138.95|136.55|0
1652106230000|2022-05-09 14:23:50|138.84|136.44|138.95|136.55|139.17|136.77|138.84|136.44|0
1652106240000|2022-05-09 14:24:00|138.72|136.32|139.73|137.33|139.73|137.33|138.72|136.32|0
1652106250000|2022-05-09 14:24:10|139.5|137.1|139.12|136.72|139.5|137.1|139.12|136.72|0
1652106260000|2022-05-09 14:24:20|138.72|136.32|139.39|136.99|139.39|136.99|138.72|136.32|0
1652106270000|2022-05-09 14:24:30|139.45|137.05|139.61|137.21|139.72|137.32|139.39|136.99|0
1652106280000|2022-05-09 14:24:40|140.28|137.88|140.39|137.99|140.51|138.11|140.28|137.88|0
1652106290000|2022-05-09 14:24:50|140.62|138.22|140.73|138.33|140.73|138.33|140.62|138.22|0
1652106300000|2022-05-09 14:25:00|141.29|138.89|139.84|137.44|141.29|138.89|139.84|137.44|0
1652106310000|2022-05-09 14:25:10|139.72|137.32|140.51|138.11|140.51|138.11|139.61|137.21|0
1652106320000|2022-05-09 14:25:20|140.39|137.99|140.28|137.88|140.39|137.99|139.5|137.1|0
1652106330000|2022-05-09 14:25:30|139.95|137.55|139.95|137.55|139.95|137.55|139.84|137.44|0
1652106340000|2022-05-09 14:25:40|139.83|137.43|139.95|137.55|139.95|137.55|139.5|137.1|0
1652106350000|2022-05-09 14:25:50|140.28|137.88|140.17|137.77|140.28|137.88|139.83|137.43|0
1652106360000|2022-05-09 14:26:00|138.94|136.54|138.94|136.54|139.05|136.65|138.83|136.43|0
1652106370000|2022-05-09 14:26:10|138.83|136.43|138.94|136.54|139.05|136.65|138.83|136.43|0
1652106380000|2022-05-09 14:26:20|139.05|136.65|138.39|135.99|139.17|136.77|138.39|135.99|0
1652106390000|2022-05-09 14:26:30|138.72|136.32|139.05|136.65|139.05|136.65|138.72|136.32|0
1652106400000|2022-05-09 14:26:40|138.56|136.16|139.5|137.1|139.95|137.55|138.56|136.16|0
1652106410000|2022-05-09 14:26:50|139.83|137.43|139.16|136.76|139.83|137.43|138.61|136.21|0
1652106420000|2022-05-09 14:27:00|139.05|136.65|139.16|136.76|139.16|136.76|138.72|136.32|0
1652106430000|2022-05-09 14:27:10|139.28|136.88|139.72|137.32|139.72|137.32|139.28|136.88|0
1652106440000|2022-05-09 14:27:20|139.56|137.16|138.94|136.54|139.56|137.16|138.83|136.43|0
1652106450000|2022-05-09 14:27:30|139.28|136.88|139.16|136.76|139.33|136.93|139.05|136.65|0
1652106460000|2022-05-09 14:27:40|139.39|136.99|138.94|136.54|139.39|136.99|138.94|136.54|0
1652106470000|2022-05-09 14:27:50|139.22|136.82|139.16|136.76|139.5|137.1|139.16|136.76|0
1652106480000|2022-05-09 14:28:00|139.44|137.04|140.05|137.65|140.05|137.65|139.44|137.04|0
1652106490000|2022-05-09 14:28:10|140.39|137.99|140.56|138.16|140.61|138.21|140.39|137.99|0
1652106500000|2022-05-09 14:28:20|140.61|138.21|139.61|137.21|140.84|138.44|139.61|137.21|0
1652106510000|2022-05-09 14:28:30|140.05|137.65|140.34|137.94|140.34|137.94|139.83|137.43|0
1652106520000|2022-05-09 14:28:40|140.28|137.88|140.84|138.44|140.95|138.55|140.28|137.88|0
1652106530000|2022-05-09 14:28:50|140.95|138.55|141.51|139.11|141.51|139.11|140.95|138.55|0
1652106540000|2022-05-09 14:29:00|141.74|139.34|141.62|139.22|141.96|139.56|141.62|139.22|0
1652106550000|2022-05-09 14:29:10|141.85|139.45|142.53|140.13|142.53|140.13|141.85|139.45|0
1652106560000|2022-05-09 14:29:20|141.4|139|142.07|139.67|142.3|139.9|141.4|139|0
1652106570000|2022-05-09 14:29:30|142.19|139.79|142.3|139.9|142.41|140.01|142.19|139.79|0
1652106580000|2022-05-09 14:29:40|142.41|140.01|142.19|139.79|142.41|140.01|142.19|139.79|0
1652106590000|2022-05-09 14:29:50|141.51|139.11|141.62|139.22|141.74|139.34|141.51|139.11|0
1652106600000|2022-05-09 14:30:00|142.47|140.07|142.75|140.35|142.75|140.35|142.47|140.07|0
1652106610000|2022-05-09 14:30:10|142.98|140.58|143.32|140.92|143.32|140.92|142.98|140.58|0
1652106620000|2022-05-09 14:30:20|143.43|141.03|143.32|140.92|143.43|141.03|143.32|140.92|0
1652106630000|2022-05-09 14:30:30|143.43|141.03|142.3|139.9|143.43|141.03|142.3|139.9|0
1652106640000|2022-05-09 14:30:40|142.75|140.35|142.98|140.58|142.98|140.58|142.75|140.35|0
1652106650000|2022-05-09 14:30:50|142.75|140.35|142.7|140.3|142.75|140.35|142.3|139.9|0
1652106660000|2022-05-09 14:31:00|142.3|139.9|142.64|140.24|142.64|140.24|142.3|139.9|0
1652106670000|2022-05-09 14:31:10|142.7|140.3|142.36|139.96|142.7|140.3|142.36|139.96|0
1652106680000|2022-05-09 14:31:20|142.41|140.01|142.41|140.01|142.75|140.35|142.41|140.01|0
1652106690000|2022-05-09 14:31:30|142.64|140.24|142.64|140.24|142.64|140.24|142.64|140.24|0
1652106700000|2022-05-09 14:31:40|142.3|139.9|142.13|139.73|142.3|139.9|141.96|139.56|0
1652106710000|2022-05-09 14:31:50|142.41|140.01|142.75|140.35|142.75|140.35|142.41|140.01|0
1652106720000|2022-05-09 14:32:00|143.09|140.69|142.98|140.58|143.09|140.69|142.98|140.58|0
1652106730000|2022-05-09 14:32:10|142.52|140.12|142.86|140.46|142.86|140.46|142.52|140.12|0
1652106740000|2022-05-09 14:32:20|143.09|140.69|143.32|140.92|143.43|141.03|142.97|140.57|0
1652106750000|2022-05-09 14:32:30|143.15|140.75|143.03|140.63|143.15|140.75|143.03|140.63|0
1652106760000|2022-05-09 14:32:40|143.31|140.91|143.43|141.03|143.43|141.03|143.31|140.91|0
1652106770000|2022-05-09 14:32:50|143.54|141.14|143.54|141.14|143.66|141.26|143.43|141.03|0
1652106780000|2022-05-09 14:33:00|144.34|141.94|143.6|141.2|144.34|141.94|143.6|141.2|0
1652106790000|2022-05-09 14:33:10|143.09|140.69|143.31|140.91|143.31|140.91|142.81|140.41|0
1652106800000|2022-05-09 14:33:20|143.43|141.03|143.2|140.8|143.43|141.03|142.86|140.46|0
1652106810000|2022-05-09 14:33:30|142.86|140.46|143.2|140.8|143.2|140.8|142.86|140.46|0
1652106820000|2022-05-09 14:33:40|143.03|140.63|143.43|141.03|143.43|141.03|143.03|140.63|0
1652106830000|2022-05-09 14:33:50|143.31|140.91|143.2|140.8|143.31|140.91|143.09|140.69|0
1652106840000|2022-05-09 14:34:00|143.37|140.97|143.43|141.03|143.43|141.03|143.09|140.69|0
1652106850000|2022-05-09 14:34:10|143.31|140.91|143.09|140.69|143.54|141.14|143.09|140.69|0
1652106860000|2022-05-09 14:34:20|142.86|140.46|142.8|140.4|142.97|140.57|142.8|140.4|0
1652106870000|2022-05-09 14:34:30|142.75|140.35|140.94|138.54|142.75|140.35|140.94|138.54|0
1652106880000|2022-05-09 14:34:40|141.17|138.77|140.49|138.09|141.28|138.88|140.49|138.09|0
1652106890000|2022-05-09 14:34:50|140.6|138.2|140.83|138.43|140.94|138.54|140.6|138.2|0
1652106900000|2022-05-09 14:35:00|141.22|138.82|141.73|139.33|141.84|139.44|141.22|138.82|0
1652106910000|2022-05-09 14:35:10|141.28|138.88|141.62|139.22|141.62|139.22|141.28|138.88|0
1652106920000|2022-05-09 14:35:20|141.39|138.99|140.83|138.43|141.39|138.99|140.83|138.43|0
1652106930000|2022-05-09 14:35:30|140.66|138.26|141.16|138.76|141.16|138.76|140.66|138.26|0
1652106940000|2022-05-09 14:35:40|141.22|138.82|141.05|138.65|141.28|138.88|141.05|138.65|0
1652106950000|2022-05-09 14:35:50|141|138.6|141.16|138.76|141.16|138.76|141|138.6|0
1652106960000|2022-05-09 14:36:00|141.67|139.27|141.73|139.33|142.18|139.78|141.67|139.27|0
1652106970000|2022-05-09 14:36:10|141.61|139.21|142.01|139.61|142.01|139.61|141.61|139.21|0
1652106980000|2022-05-09 14:36:20|141.73|139.33|141.39|138.99|141.95|139.55|141.39|138.99|0
1652106990000|2022-05-09 14:36:30|141.28|138.88|141.28|138.88|141.5|139.1|141.28|138.88|0
1652107000000|2022-05-09 14:36:40|141.05|138.65|141.5|139.1|141.5|139.1|140.94|138.54|0
1652107010000|2022-05-09 14:36:50|141.39|138.99|142.4|140|142.4|140|141.39|138.99|0
1652107020000|2022-05-09 14:37:00|142.52|140.12|142.97|140.57|143.08|140.68|142.52|140.12|0
1652107030000|2022-05-09 14:37:10|142.74|140.34|143.03|140.63|143.08|140.68|142.74|140.34|0
1652107040000|2022-05-09 14:37:20|143.08|140.68|143.99|141.59|143.99|141.59|143.08|140.68|0
1652107050000|2022-05-09 14:37:30|143.76|141.36|143.94|141.54|143.94|141.54|143.54|141.14|0
1652107060000|2022-05-09 14:37:40|143.99|141.59|143.99|141.59|144.22|141.82|143.99|141.59|0
1652107070000|2022-05-09 14:37:50|144.16|141.76|144.22|141.82|144.22|141.82|144.1|141.7|0
1652107080000|2022-05-09 14:38:00|144.05|141.65|144.39|141.99|144.45|142.05|144.05|141.65|0
1652107090000|2022-05-09 14:38:10|144.22|141.82|144.79|142.39|144.9|142.5|144.22|141.82|0
1652107100000|2022-05-09 14:38:20|144.56|142.16|144.33|141.93|144.56|142.16|144.33|141.93|0
1652107110000|2022-05-09 14:38:30|144.9|142.5|145.13|142.73|145.25|142.85|144.9|142.5|0
1652107120000|2022-05-09 14:38:40|144.9|142.5|145.13|142.73|145.13|142.73|144.9|142.5|0
1652107130000|2022-05-09 14:38:50|144.85|142.45|145.19|142.79|145.19|142.79|144.85|142.45|0
1652107140000|2022-05-09 14:39:00|145.13|142.73|145.13|142.73|145.13|142.73|145.02|142.62|0
1652107150000|2022-05-09 14:39:10|145.36|142.96|146.16|143.76|146.16|143.76|145.13|142.73|0
1652107160000|2022-05-09 14:39:20|146.28|143.88|146.63|144.23|146.74|144.34|146.28|143.88|0
1652107170000|2022-05-09 14:39:30|146.74|144.34|147.32|144.92|147.32|144.92|146.74|144.34|0
1652107180000|2022-05-09 14:39:40|147.55|145.15|147.43|145.03|147.55|145.15|147.32|144.92|0
1652107190000|2022-05-09 14:39:50|147.2|144.8|147.2|144.8|147.2|144.8|146.97|144.57|0
1652107200000|2022-05-09 14:40:00|147.09|144.69|147.09|144.69|147.09|144.69|146.74|144.34|0
1652107210000|2022-05-09 14:40:10|146.39|143.99|146.28|143.88|146.39|143.99|145.93|143.53|0
1652107220000|2022-05-09 14:40:20|146.05|143.65|145.82|143.42|146.28|143.88|145.82|143.42|0
1652107230000|2022-05-09 14:40:30|145.47|143.07|145.65|143.25|145.65|143.25|145.36|142.96|0
1652107240000|2022-05-09 14:40:40|145.01|142.61|145.59|143.19|145.59|143.19|145.01|142.61|0
1652107250000|2022-05-09 14:40:50|145.24|142.84|145.36|142.96|145.36|142.96|145.01|142.61|0
1652107260000|2022-05-09 14:41:00|145.7|143.3|144.73|142.33|145.7|143.3|144.73|142.33|0
1652107270000|2022-05-09 14:41:10|145.24|142.84|144.56|142.16|145.47|143.07|144.39|141.99|0
1652107280000|2022-05-09 14:41:20|144.78|142.38|144.21|141.81|144.78|142.38|144.21|141.81|0
1652107290000|2022-05-09 14:41:30|143.08|140.68|142.96|140.56|143.19|140.79|142.96|140.56|0
1652107300000|2022-05-09 14:41:40|142.51|140.11|142.79|140.39|142.79|140.39|141.94|139.54|0
1652107310000|2022-05-09 14:41:50|143.19|140.79|143.76|141.36|143.76|141.36|143.19|140.79|0
1652107320000|2022-05-09 14:42:00|143.64|141.24|143.53|141.13|143.64|141.24|143.08|140.68|0
1652107330000|2022-05-09 14:42:10|143.42|141.02|143.42|141.02|143.87|141.47|143.42|141.02|0
1652107340000|2022-05-09 14:42:20|143.13|140.73|141.72|139.32|143.13|140.73|141.72|139.32|0
1652107350000|2022-05-09 14:42:30|141.38|138.98|142.96|140.56|142.96|140.56|141.38|138.98|0
1652107360000|2022-05-09 14:42:40|142.68|140.28|142.51|140.11|142.68|140.28|142.39|139.99|0
1652107370000|2022-05-09 14:42:50|142.62|140.22|142.51|140.11|142.62|140.22|142.51|140.11|0
1652107380000|2022-05-09 14:43:00|143.3|140.9|142.51|140.11|143.3|140.9|142.51|140.11|0
1652107390000|2022-05-09 14:43:10|142.39|139.99|142.51|140.11|142.51|140.11|141.94|139.54|0
1652107400000|2022-05-09 14:43:20|142.73|140.33|142.85|140.45|142.85|140.45|142.73|140.33|0
1652107410000|2022-05-09 14:43:30|143.53|141.13|143.41|141.01|143.53|141.13|143.41|141.01|0
1652107420000|2022-05-09 14:43:40|143.13|140.73|143.19|140.79|143.19|140.79|143.13|140.73|0
1652107430000|2022-05-09 14:43:50|143.53|141.13|143.64|141.24|143.64|141.24|143.53|141.13|0
1652107440000|2022-05-09 14:44:00|143.87|141.47|143.93|141.53|144.21|141.81|143.87|141.47|0
1652107450000|2022-05-09 14:44:10|143.87|141.47|144.32|141.92|144.32|141.92|143.87|141.47|0
1652107460000|2022-05-09 14:44:20|144.84|142.44|144.38|141.98|145.47|143.07|144.38|141.98|0
1652107470000|2022-05-09 14:44:30|144.32|141.92|144.21|141.81|144.32|141.92|144.21|141.81|0
1652107480000|2022-05-09 14:44:40|143.7|141.3|143.53|141.13|143.75|141.35|143.53|141.13|0
1652107490000|2022-05-09 14:44:50|143.47|141.07|142.17|139.77|143.64|141.24|142.17|139.77|0
1652107500000|2022-05-09 14:45:00|141.49|139.09|140.82|138.42|141.49|139.09|140.48|138.08|0
1652107510000|2022-05-09 14:45:10|141.49|139.09|141.94|139.54|142.5|140.1|141.49|139.09|0
1652107520000|2022-05-09 14:45:20|141.83|139.43|141.89|139.49|141.89|139.49|141.71|139.31|0
1652107530000|2022-05-09 14:45:30|140.99|138.59|141.04|138.64|141.15|138.75|140.81|138.41|0
1652107540000|2022-05-09 14:45:40|140.81|138.41|141.38|138.98|141.49|139.09|140.81|138.41|0
1652107550000|2022-05-09 14:45:50|141.71|139.31|140.87|138.47|141.71|139.31|140.81|138.41|0
1652107560000|2022-05-09 14:46:00|140.7|138.3|140.48|138.08|140.7|138.3|140.48|138.08|0
1652107570000|2022-05-09 14:46:10|140.14|137.74|140.59|138.19|140.59|138.19|140.14|137.74|0
1652107580000|2022-05-09 14:46:20|140.09|137.69|139.81|137.41|140.09|137.69|139.81|137.41|0
1652107590000|2022-05-09 14:46:30|140.03|137.63|139.36|136.96|140.03|137.63|139.36|136.96|0
1652107600000|2022-05-09 14:46:40|139.75|137.35|140.2|137.8|140.2|137.8|139.75|137.35|0
1652107610000|2022-05-09 14:46:50|140.25|137.85|140.48|138.08|140.48|138.08|140.25|137.85|0
1652107620000|2022-05-09 14:47:00|142.16|139.76|142.16|139.76|142.16|139.76|142.16|139.76|0
1652107630000|2022-05-09 14:47:10|142.11|139.71|142.61|140.21|142.61|140.21|142.11|139.71|0
1652107640000|2022-05-09 14:47:20|142.5|140.1|142.45|140.05|142.73|140.33|142.39|139.99|0
1652107650000|2022-05-09 14:47:30|142.28|139.88|142.95|140.55|142.95|140.55|142.28|139.88|0
1652107660000|2022-05-09 14:47:40|142.61|140.21|141.82|139.42|142.61|140.21|141.82|139.42|0
1652107670000|2022-05-09 14:47:50|141.37|138.97|140.36|137.96|141.37|138.97|140.25|137.85|0
1652107680000|2022-05-09 14:48:00|139.58|137.18|140.33|137.93|140.66|138.26|139.58|137.18|0
1652107690000|2022-05-09 14:48:10|140.44|138.04|140.78|138.38|140.78|138.38|140.22|137.82|0
1652107700000|2022-05-09 14:48:20|141.11|138.71|141.67|139.27|141.67|139.27|140.89|138.49|0
1652107710000|2022-05-09 14:48:30|141.28|138.88|140.78|138.38|141.28|138.88|140.78|138.38|0
1652107720000|2022-05-09 14:48:40|140.55|138.15|141.11|138.71|141.11|138.71|140.55|138.15|0
1652107730000|2022-05-09 14:48:50|140.33|137.93|140.44|138.04|140.44|138.04|139.88|137.48|0
1652107740000|2022-05-09 14:49:00|140.27|137.87|139.99|137.59|140.27|137.87|139.99|137.59|0
1652107750000|2022-05-09 14:49:10|139.1|136.7|139.6|137.2|139.6|137.2|139.1|136.7|0
1652107760000|2022-05-09 14:49:20|139.77|137.37|139.32|136.92|139.77|137.37|139.32|136.92|0
1652107770000|2022-05-09 14:49:30|139.43|137.03|140.44|138.04|140.44|138.04|139.43|137.03|0
1652107780000|2022-05-09 14:49:40|140.21|137.81|141.22|138.82|141.28|138.88|140.21|137.81|0
1652107790000|2022-05-09 14:49:50|140.77|138.37|141.17|138.77|141.17|138.77|140.77|138.37|0
1652107800000|2022-05-09 14:50:00|141.45|139.05|141|138.6|141.45|139.05|140.77|138.37|0
1652107810000|2022-05-09 14:50:10|141.28|138.88|140.55|138.15|141.28|138.88|140.55|138.15|0
1652107820000|2022-05-09 14:50:20|139.66|137.26|140.32|137.92|140.32|137.92|139.54|137.14|0
1652107830000|2022-05-09 14:50:30|139.71|137.31|140.88|138.48|140.88|138.48|139.71|137.31|0
1652107840000|2022-05-09 14:50:40|141.11|138.71|141.22|138.82|141.22|138.82|141.11|138.71|0
1652107850000|2022-05-09 14:50:50|141.33|138.93|141.33|138.93|141.45|139.05|141.33|138.93|0
1652107860000|2022-05-09 14:51:00|142.07|139.67|142.12|139.72|142.35|139.95|142.07|139.67|0
1652107870000|2022-05-09 14:51:10|141.67|139.27|142.12|139.72|142.12|139.72|141.67|139.27|0
1652107880000|2022-05-09 14:51:20|142.23|139.83|143.48|141.08|143.48|141.08|142.23|139.83|0
1652107890000|2022-05-09 14:51:30|144.05|141.65|145.08|142.68|145.19|142.79|144.05|141.65|0
1652107900000|2022-05-09 14:51:40|144.56|142.16|144.96|142.56|145.19|142.79|144.56|142.16|0
1652107910000|2022-05-09 14:51:50|145.19|142.79|145.42|143.02|145.42|143.02|145.19|142.79|0
1652107920000|2022-05-09 14:52:00|145.31|142.91|144.05|141.65|145.31|142.91|143.71|141.31|0
1652107930000|2022-05-09 14:52:10|144.39|141.99|144.96|142.56|144.96|142.56|144.39|141.99|0
1652107940000|2022-05-09 14:52:20|145.3|142.9|144.68|142.28|145.3|142.9|144.62|142.22|0
1652107950000|2022-05-09 14:52:30|144.16|141.76|144.96|142.56|144.96|142.56|144.16|141.76|0
1652107960000|2022-05-09 14:52:40|144.73|142.33|144.96|142.56|144.96|142.56|144.73|142.33|0
1652107970000|2022-05-09 14:52:50|144.62|142.22|144.39|141.99|144.62|142.22|144.05|141.65|0
1652107980000|2022-05-09 14:53:00|144.5|142.1|144.85|142.45|144.96|142.56|144.5|142.1|0
1652107990000|2022-05-09 14:53:10|145.07|142.67|144.85|142.45|145.19|142.79|144.85|142.45|0
1652108000000|2022-05-09 14:53:20|144.96|142.56|145.42|143.02|145.42|143.02|144.96|142.56|0
1652108010000|2022-05-09 14:53:30|145.3|142.9|144.73|142.33|145.3|142.9|144.68|142.28|0
1652108020000|2022-05-09 14:53:40|144.5|142.1|144.96|142.56|144.96|142.56|144.5|142.1|0
1652108030000|2022-05-09 14:53:50|144.84|142.44|145.19|142.79|145.19|142.79|144.73|142.33|0
1652108040000|2022-05-09 14:54:00|145.53|143.13|145.65|143.25|145.65|143.25|145.3|142.9|0
1652108050000|2022-05-09 14:54:10|145.99|143.59|145.07|142.67|145.99|143.59|145.07|142.67|0
1652108060000|2022-05-09 14:54:20|145.42|143.02|145.3|142.9|145.42|143.02|145.19|142.79|0
1652108070000|2022-05-09 14:54:30|145.42|143.02|145.82|143.42|145.88|143.48|145.42|143.02|0
1652108080000|2022-05-09 14:54:40|145.42|143.02|145.88|143.48|145.88|143.48|145.42|143.02|0
1652108090000|2022-05-09 14:54:50|145.76|143.36|147.14|144.74|147.14|144.74|145.76|143.36|0
1652108100000|2022-05-09 14:55:00|147.03|144.63|147.55|145.15|147.55|145.15|147.03|144.63|0
1652108110000|2022-05-09 14:55:10|147.61|145.21|146.68|144.28|147.61|145.21|146.68|144.28|0
1652108120000|2022-05-09 14:55:20|147.03|144.63|146.45|144.05|147.03|144.63|146.45|144.05|0
1652108130000|2022-05-09 14:55:30|146.57|144.17|146.68|144.28|146.68|144.28|145.99|143.59|0
1652108140000|2022-05-09 14:55:40|146.56|144.16|146.8|144.4|146.8|144.4|146.56|144.16|0
1652108150000|2022-05-09 14:55:50|147.03|144.63|147.55|145.15|147.55|145.15|147.03|144.63|0
1652108160000|2022-05-09 14:56:00|148.01|145.61|147.84|145.44|148.01|145.61|147.6|145.2|0
1652108170000|2022-05-09 14:56:10|148.07|145.67|148.07|145.67|148.07|145.67|147.95|145.55|0
1652108180000|2022-05-09 14:56:20|148.53|146.13|146.79|144.39|148.53|146.13|146.79|144.39|0
1652108190000|2022-05-09 14:56:30|147.72|145.32|147.6|145.2|147.95|145.55|147.6|145.2|0
1652108200000|2022-05-09 14:56:40|146.79|144.39|145.41|143.01|146.79|144.39|145.41|143.01|0
1652108210000|2022-05-09 14:56:50|145.3|142.9|145.18|142.78|145.3|142.9|145.18|142.78|0
1652108220000|2022-05-09 14:57:00|145.41|143.01|144.5|142.1|145.41|143.01|144.38|141.98|0
1652108230000|2022-05-09 14:57:10|144.84|142.44|146.33|143.93|146.33|143.93|144.84|142.44|0
1652108240000|2022-05-09 14:57:20|146.45|144.05|146.91|144.51|147.2|144.8|146.45|144.05|0
1652108250000|2022-05-09 14:57:30|146.97|144.57|146.56|144.16|147.02|144.62|146.56|144.16|0
1652108260000|2022-05-09 14:57:40|146.62|144.22|146.1|143.7|146.68|144.28|145.87|143.47|0
1652108270000|2022-05-09 14:57:50|146.22|143.82|146.74|144.34|146.74|144.34|146.22|143.82|0
1652108280000|2022-05-09 14:58:00|146.62|144.22|146.79|144.39|146.79|144.39|146.45|144.05|0
1652108290000|2022-05-09 14:58:10|146.1|143.7|145.22|142.82|146.68|144.28|145.22|142.82|0
1652108300000|2022-05-09 14:58:20|150.32|147.92|151.01|148.61|151.01|148.61|150.32|147.92|0
1652108310000|2022-05-09 14:58:30|150.78|148.38|147.31|144.91|150.78|148.38|147.31|144.91|0
1652108320000|2022-05-09 14:58:40|147.25|144.85|147.6|145.2|147.6|145.2|147.25|144.85|0
1652108330000|2022-05-09 14:58:50|147.89|145.49|147.95|145.55|147.95|145.55|147.6|145.2|0
1652108340000|2022-05-09 14:59:00|148.18|145.78|148.06|145.66|148.18|145.78|147.83|145.43|0
1652108350000|2022-05-09 14:59:10|148.18|145.78|148.18|145.78|148.18|145.78|147.83|145.43|0
1652108360000|2022-05-09 14:59:20|148.64|146.24|148.41|146.01|148.64|146.24|148.29|145.89|0
1652108370000|2022-05-09 14:59:30|148.53|146.13|148.18|145.78|148.53|146.13|147.95|145.55|0
1652108380000|2022-05-09 14:59:40|148.29|145.89|149.11|146.71|149.22|146.82|148.29|145.89|0
1652108390000|2022-05-09 14:59:50|149.28|146.88|149.34|146.94|149.34|146.94|149.11|146.71|0
1652108400000|2022-05-09 15:00:00|149.46|147.06|149.46|147.06|150.27|147.87|149.46|147.06|0
1652108410000|2022-05-09 15:00:10|150.16|147.76|150.39|147.99|150.39|147.99|150.16|147.76|0
1652108420000|2022-05-09 15:00:20|150.27|147.87|149.57|147.17|150.27|147.87|149.57|147.17|0
1652108430000|2022-05-09 15:00:30|150.04|147.64|148.87|146.47|150.04|147.64|148.76|146.36|0
1652108440000|2022-05-09 15:00:40|148.99|146.59|148.18|145.78|148.99|146.59|148.18|145.78|0
1652108450000|2022-05-09 15:00:50|148.29|145.89|147.94|145.54|148.29|145.89|147.94|145.54|0
1652108460000|2022-05-09 15:01:00|147.37|144.97|148.29|145.89|148.29|145.89|147.37|144.97|0
1652108470000|2022-05-09 15:01:10|148.52|146.12|148.52|146.12|148.52|146.12|148.29|145.89|0
1652108480000|2022-05-09 15:01:20|148.64|146.24|148.18|145.78|148.64|146.24|148.18|145.78|0
1652108490000|2022-05-09 15:01:30|148.29|145.89|147.71|145.31|148.29|145.89|147.37|144.97|0
1652108500000|2022-05-09 15:01:40|147.6|145.2|148.87|146.47|148.87|146.47|147.6|145.2|0
1652108510000|2022-05-09 15:01:50|148.82|146.42|148.76|146.36|148.99|146.59|148.76|146.36|0
1652108520000|2022-05-09 15:02:00|149.16|146.76|149.1|146.7|149.16|146.76|148.99|146.59|0
1652108530000|2022-05-09 15:02:10|149.34|146.94|149.34|146.94|149.34|146.94|149.34|146.94|0
1652108540000|2022-05-09 15:02:20|149.22|146.82|149.34|146.94|149.69|147.29|149.22|146.82|0
1652108550000|2022-05-09 15:02:30|149.69|147.29|149.69|147.29|149.69|147.29|149.34|146.94|0
1652108560000|2022-05-09 15:02:40|149.8|147.4|149.92|147.52|149.92|147.52|149.8|147.4|0
1652108570000|2022-05-09 15:02:50|150.04|147.64|150.27|147.87|150.27|147.87|150.04|147.64|0
1652108580000|2022-05-09 15:03:00|150.04|147.64|150.15|147.75|150.15|147.75|149.8|147.4|0
1652108590000|2022-05-09 15:03:10|150.21|147.81|150.03|147.63|150.21|147.81|150.03|147.63|0
1652108600000|2022-05-09 15:03:20|149.45|147.05|149.68|147.28|149.92|147.52|149.45|147.05|0
1652108610000|2022-05-09 15:03:30|149.57|147.17|148.7|146.3|149.57|147.17|148.64|146.24|0
1652108620000|2022-05-09 15:03:40|147.02|144.62|147.25|144.85|147.48|145.08|146.44|144.04|0
1652108630000|2022-05-09 15:03:50|146.9|144.5|147.95|145.55|147.95|145.55|146.9|144.5|0
1652108640000|2022-05-09 15:04:00|147.48|145.08|147.48|145.08|147.48|145.08|147.14|144.74|0
1652108650000|2022-05-09 15:04:10|147.37|144.97|147.37|144.97|147.6|145.2|147.37|144.97|0
1652108660000|2022-05-09 15:04:20|147.48|145.08|146.56|144.16|147.48|145.08|146.1|143.7|0
1652108670000|2022-05-09 15:04:30|147.54|145.14|147.37|144.97|147.66|145.26|147.37|144.97|0
1652108680000|2022-05-09 15:04:40|147.66|145.26|147.89|145.49|148.12|145.72|147.66|145.26|0
1652108690000|2022-05-09 15:04:50|147.54|145.14|148|145.6|148|145.6|147.42|145.02|0
1652108700000|2022-05-09 15:05:00|148.35|145.95|149.46|147.06|149.46|147.06|148.35|145.95|0
1652108710000|2022-05-09 15:05:10|149.63|147.23|150.68|148.28|150.68|148.28|149.63|147.23|0
1652108720000|2022-05-09 15:05:20|150.21|147.81|150.68|148.28|150.68|148.28|150.21|147.81|0
1652108730000|2022-05-09 15:05:30|150.91|148.51|150.91|148.51|150.91|148.51|150.91|148.51|0
1652108740000|2022-05-09 15:05:40|150.56|148.16|150.56|148.16|150.74|148.34|150.56|148.16|0
1652108750000|2022-05-09 15:05:50|150.68|148.28|150.68|148.28|150.68|148.28|150.56|148.16|0
1652108760000|2022-05-09 15:06:00|150.8|148.4|150.68|148.28|150.91|148.51|150.44|148.04|0
1652108770000|2022-05-09 15:06:10|150.8|148.4|150.44|148.04|150.91|148.51|150.44|148.04|0
1652108780000|2022-05-09 15:06:20|150.33|147.93|150.09|147.69|150.68|148.28|149.86|147.46|0
1652108790000|2022-05-09 15:06:30|150.86|148.46|151.15|148.75|151.15|148.75|150.68|148.28|0
1652108800000|2022-05-09 15:06:40|151.21|148.81|150.79|148.39|151.21|148.81|150.79|148.39|0
1652108810000|2022-05-09 15:06:50|150.68|148.28|151.03|148.63|151.03|148.63|150.68|148.28|0
1652108820000|2022-05-09 15:07:00|151.15|148.75|150.91|148.51|151.15|148.75|150.91|148.51|0
1652108830000|2022-05-09 15:07:10|150.44|148.04|150.09|147.69|150.74|148.34|150.09|147.69|0
1652108840000|2022-05-09 15:07:20|150.33|147.93|150.21|147.81|150.33|147.93|149.86|147.46|0
1652108850000|2022-05-09 15:07:30|150.27|147.87|149.74|147.34|150.27|147.87|149.62|147.22|0
1652108860000|2022-05-09 15:07:40|149.97|147.57|150.56|148.16|150.56|148.16|149.97|147.57|0
1652108870000|2022-05-09 15:07:50|150.33|147.93|149.97|147.57|150.33|147.93|149.74|147.34|0
1652108880000|2022-05-09 15:08:00|149.51|147.11|149.39|146.99|149.97|147.57|149.16|146.76|0
1652108890000|2022-05-09 15:08:10|149.74|147.34|150.56|148.16|150.56|148.16|149.74|147.34|0
1652108900000|2022-05-09 15:08:20|150.79|148.39|149.97|147.57|150.79|148.39|149.97|147.57|0
1652108910000|2022-05-09 15:08:30|150.09|147.69|149.74|147.34|150.09|147.69|149.62|147.22|0
1652108920000|2022-05-09 15:08:40|150.21|147.81|150.79|148.39|150.85|148.45|150.21|147.81|0
1652108930000|2022-05-09 15:08:50|150.44|148.04|150.09|147.69|150.67|148.27|150.09|147.69|0
1652108940000|2022-05-09 15:09:00|149.8|147.4|150.32|147.92|150.32|147.92|149.8|147.4|0
1652108950000|2022-05-09 15:09:10|149.68|147.28|150.21|147.81|150.21|147.81|149.68|147.28|0
1652108960000|2022-05-09 15:09:20|149.62|147.22|150.09|147.69|150.09|147.69|149.62|147.22|0
1652108970000|2022-05-09 15:09:30|149.86|147.46|149.74|147.34|149.86|147.46|149.27|146.87|0
1652108980000|2022-05-09 15:09:40|149.57|147.17|149.1|146.7|149.57|147.17|148.81|146.41|0
1652108990000|2022-05-09 15:09:50|148.63|146.23|148.46|146.06|148.63|146.23|148.46|146.06|0
1652109000000|2022-05-09 15:10:00|148.92|146.52|148.05|145.65|148.92|146.52|147.76|145.36|0
1652109010000|2022-05-09 15:10:10|147.88|145.48|146.73|144.33|147.88|145.48|146.73|144.33|0
1652109020000|2022-05-09 15:10:20|147.3|144.9|147.71|145.31|147.71|145.31|147.19|144.79|0
1652109030000|2022-05-09 15:10:30|147.88|145.48|147.42|145.02|147.99|145.59|147.42|145.02|0
1652109040000|2022-05-09 15:10:40|147.19|144.79|147.19|144.79|147.19|144.79|147.19|144.79|0
1652109050000|2022-05-09 15:10:50|146.44|144.04|146.84|144.44|146.84|144.44|146.44|144.04|0
1652109060000|2022-05-09 15:11:00|147.19|144.79|146.72|144.32|147.19|144.79|146.72|144.32|0
1652109070000|2022-05-09 15:11:10|146.26|143.86|147.18|144.78|147.18|144.78|146.26|143.86|0
1652109080000|2022-05-09 15:11:20|146.72|144.32|147.07|144.67|147.07|144.67|146.72|144.32|0
1652109090000|2022-05-09 15:11:30|146.9|144.5|146.84|144.44|147.07|144.67|146.84|144.44|0
1652109100000|2022-05-09 15:11:40|147.41|145.01|147.41|145.01|147.53|145.13|147.13|144.73|0
1652109110000|2022-05-09 15:11:50|147.3|144.9|147.01|144.61|147.3|144.9|147.01|144.61|0
1652109120000|2022-05-09 15:12:00|147.18|144.78|147.65|145.25|147.65|145.25|147.18|144.78|0
1652109130000|2022-05-09 15:12:10|147.59|145.19|147.76|145.36|147.99|145.59|147.59|145.19|0
1652109140000|2022-05-09 15:12:20|147.53|145.13|147.3|144.9|147.53|145.13|147.3|144.9|0
1652109150000|2022-05-09 15:12:30|146.95|144.55|146.21|143.81|147.01|144.61|146.21|143.81|0
1652109160000|2022-05-09 15:12:40|146.38|143.98|147.07|144.67|147.07|144.67|146.38|143.98|0
1652109170000|2022-05-09 15:12:50|147.13|144.73|147.41|145.01|147.41|145.01|147.13|144.73|0
1652109180000|2022-05-09 15:13:00|147.64|145.24|147.59|145.19|147.76|145.36|147.59|145.19|0
1652109190000|2022-05-09 15:13:10|147.76|145.36|148.4|146|148.4|146|147.64|145.24|0
1652109200000|2022-05-09 15:13:20|148.69|146.29|149.5|147.1|149.5|147.1|148.63|146.23|0
1652109210000|2022-05-09 15:13:30|149.85|147.45|149.62|147.22|149.85|147.45|149.38|146.98|0
1652109220000|2022-05-09 15:13:40|149.85|147.45|150.32|147.92|150.32|147.92|149.85|147.45|0
1652109230000|2022-05-09 15:13:50|150.43|148.03|150.79|148.39|150.79|148.39|150.2|147.8|0
1652109240000|2022-05-09 15:14:00|151.08|148.68|150.43|148.03|151.08|148.68|150.32|147.92|0
1652109250000|2022-05-09 15:14:10|150.67|148.27|149.44|147.04|150.67|148.27|149.44|147.04|0
1652109260000|2022-05-09 15:14:20|149.5|147.1|149.62|147.22|149.85|147.45|149.5|147.1|0
1652109270000|2022-05-09 15:14:30|149.5|147.1|149.97|147.57|150.03|147.63|149.5|147.1|0
1652109280000|2022-05-09 15:14:40|150.08|147.68|150.08|147.68|150.08|147.68|150.03|147.63|0
1652109290000|2022-05-09 15:14:50|150.2|147.8|149.5|147.1|150.2|147.8|149.44|147.04|0
1652109300000|2022-05-09 15:15:00|149.73|147.33|147.99|145.59|149.96|147.56|147.99|145.59|0
1652109310000|2022-05-09 15:15:10|148.1|145.7|148.1|145.7|148.57|146.17|148.1|145.7|0
1652109320000|2022-05-09 15:15:20|147.64|145.24|147.99|145.59|148.05|145.65|147.64|145.24|0
1652109330000|2022-05-09 15:15:30|148.1|145.7|147.87|145.47|148.1|145.7|147.87|145.47|0
1652109340000|2022-05-09 15:15:40|147.41|145.01|147.18|144.78|147.52|145.12|147.06|144.66|0
1652109350000|2022-05-09 15:15:50|147.06|144.66|147.82|145.42|147.82|145.42|147.06|144.66|0
1652109360000|2022-05-09 15:16:00|147.29|144.89|146.03|143.63|147.29|144.89|146.03|143.63|0
1652109370000|2022-05-09 15:16:10|146.14|143.74|145.91|143.51|146.14|143.74|145.91|143.51|0
1652109380000|2022-05-09 15:16:20|146.03|143.63|146.26|143.86|146.26|143.86|146.03|143.63|0
1652109390000|2022-05-09 15:16:30|146.2|143.8|146.72|144.32|146.72|144.32|146.14|143.74|0
1652109400000|2022-05-09 15:16:40|146.83|144.43|147.06|144.66|147.29|144.89|146.83|144.43|0
1652109410000|2022-05-09 15:16:50|146.83|144.43|147.52|145.12|147.52|145.12|146.83|144.43|0
1652109420000|2022-05-09 15:17:00|147.41|145.01|147.52|145.12|147.52|145.12|147.29|144.89|0
1652109430000|2022-05-09 15:17:10|147.87|145.47|147.87|145.47|147.99|145.59|147.87|145.47|0
1652109440000|2022-05-09 15:17:20|147.75|145.35|148.22|145.82|148.22|145.82|147.75|145.35|0
1652109450000|2022-05-09 15:17:30|148.33|145.93|148.16|145.76|148.56|146.16|148.1|145.7|0
1652109460000|2022-05-09 15:17:40|147.87|145.47|147.41|145.01|147.87|145.47|147.35|144.95|0
1652109470000|2022-05-09 15:17:50|147.52|145.12|147.98|145.58|148.22|145.82|147.52|145.12|0
1652109480000|2022-05-09 15:18:00|147.81|145.41|147.98|145.58|148.39|145.99|147.81|145.41|0
1652109490000|2022-05-09 15:18:10|148.56|146.16|148.68|146.28|148.68|146.28|148.45|146.05|0
1652109500000|2022-05-09 15:18:20|148.45|146.05|148.45|146.05|148.86|146.46|148.45|146.05|0
1652109510000|2022-05-09 15:18:30|148.56|146.16|148.21|145.81|148.56|146.16|148.21|145.81|0
1652109520000|2022-05-09 15:18:40|148.51|146.11|148.1|145.7|148.51|146.11|148.1|145.7|0
1652109530000|2022-05-09 15:18:50|147.98|145.58|148.1|145.7|148.21|145.81|147.87|145.47|0
1652109540000|2022-05-09 15:19:00|148.68|146.28|148.79|146.39|149.03|146.63|148.68|146.28|0
1652109550000|2022-05-09 15:19:10|148.39|145.99|148.21|145.81|148.39|145.99|147.98|145.58|0
1652109560000|2022-05-09 15:19:20|148.45|146.05|149.09|146.69|149.09|146.69|148.45|146.05|0
1652109570000|2022-05-09 15:19:30|149.44|147.04|149.03|146.63|149.44|147.04|148.91|146.51|0
1652109580000|2022-05-09 15:19:40|149.09|146.69|149.14|146.74|149.14|146.74|149.03|146.63|0
1652109590000|2022-05-09 15:19:50|149.2|146.8|148.56|146.16|149.2|146.8|148.44|146.04|0
1652109600000|2022-05-09 15:20:00|148.68|146.28|149.14|146.74|149.26|146.86|148.68|146.28|0
1652109610000|2022-05-09 15:20:10|149.2|146.8|149.26|146.86|149.37|146.97|149.14|146.74|0
1652109620000|2022-05-09 15:20:20|149.37|146.97|149.96|147.56|149.96|147.56|149.37|146.97|0
1652109630000|2022-05-09 15:20:30|150.07|147.67|149.96|147.56|150.07|147.67|149.96|147.56|0
1652109640000|2022-05-09 15:20:40|149.72|147.32|149.37|146.97|149.72|147.32|149.37|146.97|0
1652109650000|2022-05-09 15:20:50|149.72|147.32|149.49|147.09|149.72|147.32|149.43|147.03|0
1652109660000|2022-05-09 15:21:00|149.96|147.56|150.07|147.67|150.19|147.79|149.96|147.56|0
1652109670000|2022-05-09 15:21:10|149.84|147.44|149.72|147.32|149.84|147.44|149.43|147.03|0
1652109680000|2022-05-09 15:21:20|149.61|147.21|149.43|147.03|149.61|147.21|149.37|146.97|0
1652109690000|2022-05-09 15:21:30|149.49|147.09|149.9|147.5|150.07|147.67|149.49|147.09|0
1652109700000|2022-05-09 15:21:40|149.84|147.44|149.55|147.15|149.84|147.44|149.55|147.15|0
1652109710000|2022-05-09 15:21:50|149.72|147.32|150.07|147.67|150.07|147.67|149.67|147.27|0
1652109720000|2022-05-09 15:22:00|150.42|148.02|150.89|148.49|150.89|148.49|150.25|147.85|0
1652109730000|2022-05-09 15:22:10|151.01|148.61|150.77|148.37|151.01|148.61|150.77|148.37|0
1652109740000|2022-05-09 15:22:20|150.89|148.49|151.13|148.73|151.13|148.73|150.77|148.37|0
1652109750000|2022-05-09 15:22:30|151.24|148.84|151.01|148.61|151.24|148.84|150.89|148.49|0
1652109760000|2022-05-09 15:22:40|150.77|148.37|150.89|148.49|150.89|148.49|150.77|148.37|0
1652109770000|2022-05-09 15:22:50|150.66|148.26|150.54|148.14|150.77|148.37|150.42|148.02|0
1652109780000|2022-05-09 15:23:00|151.01|148.61|150.89|148.49|151.01|148.61|150.77|148.37|0
1652109790000|2022-05-09 15:23:10|151.01|148.61|151.12|148.72|151.12|148.72|150.77|148.37|0
1652109800000|2022-05-09 15:23:20|151.01|148.61|150.89|148.49|151.01|148.61|150.77|148.37|0
1652109810000|2022-05-09 15:23:30|150.72|148.32|151.36|148.96|151.36|148.96|150.72|148.32|0
1652109820000|2022-05-09 15:23:40|151.95|149.55|151.59|149.19|152.18|149.78|151.59|149.19|0
1652109830000|2022-05-09 15:23:50|151.07|148.67|151.71|149.31|151.71|149.31|151.07|148.67|0
1652109840000|2022-05-09 15:24:00|151.83|149.43|151.36|148.96|151.83|149.43|151.36|148.96|0
1652109850000|2022-05-09 15:24:10|151.48|149.08|151.01|148.61|151.48|149.08|151.01|148.61|0
1652109860000|2022-05-09 15:24:20|151.12|148.72|151.71|149.31|151.71|149.31|151.12|148.72|0
1652109870000|2022-05-09 15:24:30|151.83|149.43|151.59|149.19|151.83|149.43|151.36|148.96|0
1652109880000|2022-05-09 15:24:40|151.3|148.9|150.65|148.25|151.3|148.9|150.65|148.25|0
1652109890000|2022-05-09 15:24:50|151|148.6|151.24|148.84|151.24|148.84|150.89|148.49|0
1652109900000|2022-05-09 15:25:00|151.47|149.07|151.95|149.55|152.3|149.9|151.47|149.07|0
1652109910000|2022-05-09 15:25:10|151.59|149.19|151.71|149.31|151.71|149.31|151.12|148.72|0
1652109920000|2022-05-09 15:25:20|151.59|149.19|151.42|149.02|151.59|149.19|151.42|149.02|0
1652109930000|2022-05-09 15:25:30|151.94|149.54|152.18|149.78|152.18|149.78|151.83|149.43|0
1652109940000|2022-05-09 15:25:40|152.06|149.66|152.53|150.13|152.53|150.13|152.06|149.66|0
1652109950000|2022-05-09 15:25:50|152.36|149.96|151.94|149.54|152.36|149.96|151.94|149.54|0
1652109960000|2022-05-09 15:26:00|152.24|149.84|152.77|150.37|152.89|150.49|152.24|149.84|0
1652109970000|2022-05-09 15:26:10|152.89|150.49|153.01|150.61|153.01|150.61|152.89|150.49|0
1652109980000|2022-05-09 15:26:20|153.31|150.91|153.13|150.73|153.36|150.96|153.13|150.73|0
1652109990000|2022-05-09 15:26:30|153.24|150.84|152.77|150.37|153.36|150.96|152.77|150.37|0
1652110000000|2022-05-09 15:26:40|153.07|150.67|152.95|150.55|153.07|150.67|152.89|150.49|0
1652110010000|2022-05-09 15:26:50|152.77|150.37|152.06|149.66|152.77|150.37|152.06|149.66|0
1652110020000|2022-05-09 15:27:00|152.41|150.01|151.82|149.42|152.53|150.13|151.82|149.42|0
1652110030000|2022-05-09 15:27:10|151.94|149.54|152.3|149.9|152.3|149.9|151.94|149.54|0
1652110040000|2022-05-09 15:27:20|152.41|150.01|152.41|150.01|152.41|150.01|152.18|149.78|0
1652110050000|2022-05-09 15:27:30|151.94|149.54|152.3|149.9|152.3|149.9|151.94|149.54|0
1652110060000|2022-05-09 15:27:40|152.41|150.01|152.65|150.25|152.77|150.37|152.41|150.01|0
1652110070000|2022-05-09 15:27:50|152.89|150.49|152.77|150.37|152.89|150.49|152.77|150.37|0
1652110080000|2022-05-09 15:28:00|153.24|150.84|153.48|151.08|153.48|151.08|153.12|150.72|0
1652110090000|2022-05-09 15:28:10|153.36|150.96|153.6|151.2|153.6|151.2|153.36|150.96|0
1652110100000|2022-05-09 15:28:20|153.84|151.44|152.41|150.01|153.84|151.44|152.41|150.01|0
1652110110000|2022-05-09 15:28:30|152.65|150.25|151.94|149.54|152.65|150.25|151.94|149.54|0
1652110120000|2022-05-09 15:28:40|152|149.6|152.36|149.96|152.36|149.96|152|149.6|0
1652110130000|2022-05-09 15:28:50|151.94|149.54|151.47|149.07|151.94|149.54|151.35|148.95|0
1652110140000|2022-05-09 15:29:00|151.35|148.95|151.35|148.95|151.35|148.95|151.23|148.83|0
1652110150000|2022-05-09 15:29:10|151.47|149.07|152.65|150.25|152.65|150.25|151.47|149.07|0
1652110160000|2022-05-09 15:29:20|152.53|150.13|152.41|150.01|152.65|150.25|152.41|150.01|0
1652110170000|2022-05-09 15:29:30|152.29|149.89|153|150.6|153|150.6|152.29|149.89|0
1652110180000|2022-05-09 15:29:40|152.77|150.37|153.36|150.96|153.36|150.96|152.77|150.37|0
1652110190000|2022-05-09 15:29:50|153.12|150.72|153.24|150.84|153.36|150.96|153.12|150.72|0
1652110200000|2022-05-09 15:30:00|153.36|150.96|153.12|150.72|153.36|150.96|153.12|150.72|0
1652110210000|2022-05-09 15:30:10|153.36|150.96|153.71|151.31|153.71|151.31|153.36|150.96|0
1652110220000|2022-05-09 15:30:20|153.83|151.43|154.67|152.27|154.67|152.27|153.83|151.43|0
1652110230000|2022-05-09 15:30:30|154.73|152.33|154.79|152.39|154.79|152.39|154.73|152.33|0
1652110240000|2022-05-09 15:30:40|154.55|152.15|154.9|152.5|154.9|152.5|154.55|152.15|0
1652110250000|2022-05-09 15:30:50|154.79|152.39|155.09|152.69|155.09|152.69|154.67|152.27|0
1652110260000|2022-05-09 15:31:00|155.02|152.62|154.9|152.5|155.26|152.86|154.9|152.5|0
1652110270000|2022-05-09 15:31:10|154.78|152.38|154.67|152.27|154.78|152.38|154.67|152.27|0
1652110280000|2022-05-09 15:31:20|154.85|152.45|154.66|152.26|154.85|152.45|154.66|152.26|0
1652110290000|2022-05-09 15:31:30|154.55|152.15|155.14|152.74|155.14|152.74|154.55|152.15|0
1652110300000|2022-05-09 15:31:40|155.02|152.62|154.75|152.35|155.02|152.62|153.07|150.67|0
1652110310000|2022-05-09 15:31:50|155.39|152.99|155.39|152.99|155.45|153.05|155.27|152.87|0
1652110320000|2022-05-09 15:32:00|155.51|153.11|156.73|154.33|156.73|154.33|155.51|153.11|0
1652110330000|2022-05-09 15:32:10|156.55|154.15|156.55|154.15|156.79|154.39|156.55|154.15|0
1652110340000|2022-05-09 15:32:20|156.31|153.91|156.43|154.03|156.55|154.15|156.31|153.91|0
1652110350000|2022-05-09 15:32:30|156.79|154.39|157.03|154.63|157.03|154.63|156.79|154.39|0
1652110360000|2022-05-09 15:32:40|157.15|154.75|157.51|155.11|157.51|155.11|157.15|154.75|0
1652110370000|2022-05-09 15:32:50|157.63|155.23|156.91|154.51|157.63|155.23|156.67|154.27|0
1652110380000|2022-05-09 15:33:00|157.27|154.87|158.23|155.83|158.35|155.95|157.27|154.87|0
1652110390000|2022-05-09 15:33:10|158.11|155.71|157.39|154.99|158.11|155.71|157.39|154.99|0
1652110400000|2022-05-09 15:33:20|156.79|154.39|156.07|153.67|156.79|154.39|156.07|153.67|0
1652110410000|2022-05-09 15:33:30|155.71|153.31|155.6|153.2|155.95|153.55|155.48|153.08|0
1652110420000|2022-05-09 15:33:40|155.71|153.31|155.48|153.08|155.95|153.55|155.48|153.08|0
1652110430000|2022-05-09 15:33:50|155|152.6|155.24|152.84|155.24|152.84|155|152.6|0
1652110440000|2022-05-09 15:34:00|155|152.6|154.76|152.36|155.12|152.72|154.76|152.36|0
1652110450000|2022-05-09 15:34:10|154.52|152.12|154.17|151.77|154.52|152.12|153.93|151.53|0
1652110460000|2022-05-09 15:34:20|154.41|152.01|153.81|151.41|154.41|152.01|153.81|151.41|0
1652110470000|2022-05-09 15:34:30|154.05|151.65|153.58|151.18|154.29|151.89|153.58|151.18|0
1652110480000|2022-05-09 15:34:40|153.46|151.06|153.22|150.82|153.7|151.3|153.22|150.82|0
1652110490000|2022-05-09 15:34:50|153.34|150.94|153.7|151.3|153.81|151.41|153.34|150.94|0
1652110500000|2022-05-09 15:35:00|153.58|151.18|152.17|149.77|153.58|151.18|152.17|149.77|0
1652110510000|2022-05-09 15:35:10|152.16|149.76|152.4|150|152.87|150.47|152.16|149.76|0
1652110520000|2022-05-09 15:35:20|152.52|150.12|152.99|150.59|152.99|150.59|152.52|150.12|0
1652110530000|2022-05-09 15:35:30|153.34|150.94|152.52|150.12|153.34|150.94|152.52|150.12|0
1652110540000|2022-05-09 15:35:40|152.28|149.88|152.93|150.53|152.93|150.53|152.16|149.76|0
1652110550000|2022-05-09 15:35:50|152.99|150.59|153.58|151.18|153.81|151.41|152.99|150.59|0
1652110560000|2022-05-09 15:36:00|153.69|151.29|153.69|151.29|153.69|151.29|153.58|151.18|0
1652110570000|2022-05-09 15:36:10|153.58|151.18|152.81|150.41|153.58|151.18|152.75|150.35|0
1652110580000|2022-05-09 15:36:20|152.75|150.35|153.22|150.82|153.34|150.94|152.75|150.35|0
1652110590000|2022-05-09 15:36:30|153.1|150.7|153.1|150.7|153.1|150.7|152.99|150.59|0
1652110600000|2022-05-09 15:36:40|153.22|150.82|153.46|151.06|153.46|151.06|152.99|150.59|0
1652110610000|2022-05-09 15:36:50|153.57|151.17|153.81|151.41|153.81|151.41|153.57|151.17|0
1652110620000|2022-05-09 15:37:00|153.93|151.53|153.46|151.06|153.93|151.53|153.46|151.06|0
1652110630000|2022-05-09 15:37:10|153.69|151.29|153.69|151.29|153.69|151.29|153.46|151.06|0
1652110640000|2022-05-09 15:37:20|153.57|151.17|153.81|151.41|153.93|151.53|153.57|151.17|0
1652110650000|2022-05-09 15:37:30|154.05|151.65|154.52|152.12|154.52|152.12|154.05|151.65|0
1652110660000|2022-05-09 15:37:40|153.81|151.41|153.87|151.47|153.99|151.59|153.57|151.17|0
1652110670000|2022-05-09 15:37:50|153.69|151.29|153.81|151.41|153.81|151.41|153.69|151.29|0
1652110680000|2022-05-09 15:38:00|153.75|151.35|153.4|151|153.75|151.35|153.34|150.94|0
1652110690000|2022-05-09 15:38:10|153.1|150.7|152.51|150.11|153.1|150.7|152.51|150.11|0
1652110700000|2022-05-09 15:38:20|152.75|150.35|152.16|149.76|152.75|150.35|152.16|149.76|0
1652110710000|2022-05-09 15:38:30|152.04|149.64|151.46|149.06|152.04|149.64|151.46|149.06|0
1652110720000|2022-05-09 15:38:40|151.81|149.41|151.57|149.17|151.93|149.53|151.57|149.17|0
1652110730000|2022-05-09 15:38:50|151.34|148.94|150.41|148.01|151.34|148.94|150.41|148.01|0
1652110740000|2022-05-09 15:39:00|150.17|147.77|150.52|148.12|150.64|148.24|150.17|147.77|0
1652110750000|2022-05-09 15:39:10|150.17|147.77|149.59|147.19|150.17|147.77|149.48|147.08|0
1652110760000|2022-05-09 15:39:20|148.67|146.27|148.9|146.5|148.9|146.5|148.67|146.27|0
1652110770000|2022-05-09 15:39:30|149.13|146.73|148.21|145.81|149.13|146.73|148.21|145.81|0
1652110780000|2022-05-09 15:39:40|148.55|146.15|148.55|146.15|148.78|146.38|148.55|146.15|0
1652110790000|2022-05-09 15:39:50|148.32|145.92|148.55|146.15|148.78|146.38|148.32|145.92|0
1652110800000|2022-05-09 15:40:00|147.86|145.46|148.09|145.69|148.32|145.92|147.86|145.46|0
1652110810000|2022-05-09 15:40:10|148.21|145.81|147.98|145.58|148.44|146.04|147.98|145.58|0
1652110820000|2022-05-09 15:40:20|148.44|146.04|148.9|146.5|148.9|146.5|148.44|146.04|0
1652110830000|2022-05-09 15:40:30|149.24|146.84|149.48|147.08|149.59|147.19|149.24|146.84|0
1652110840000|2022-05-09 15:40:40|149.82|147.42|149.88|147.48|150|147.6|149.71|147.31|0
1652110850000|2022-05-09 15:40:50|150.06|147.66|149.71|147.31|150.29|147.89|149.71|147.31|0
1652110860000|2022-05-09 15:41:00|149.59|147.19|149.71|147.31|149.94|147.54|149.59|147.19|0
1652110870000|2022-05-09 15:41:10|149.59|147.19|149.59|147.19|149.82|147.42|149.59|147.19|0
1652110880000|2022-05-09 15:41:20|149.88|147.48|148.55|146.15|149.88|147.48|148.55|146.15|0
1652110890000|2022-05-09 15:41:30|148.9|146.5|148.09|145.69|148.9|146.5|147.97|145.57|0
1652110900000|2022-05-09 15:41:40|147.97|145.57|147.29|144.89|147.97|145.57|147.29|144.89|0
1652110910000|2022-05-09 15:41:50|147.28|144.88|147.28|144.88|147.28|144.88|147.28|144.88|0
1652110920000|2022-05-09 15:42:00|147.17|144.77|147.4|145|147.4|145|147.17|144.77|0
1652110930000|2022-05-09 15:42:10|147.23|144.83|147.51|145.11|147.51|145.11|147.17|144.77|0
1652110940000|2022-05-09 15:42:20|147.4|145|147.63|145.23|147.63|145.23|147.28|144.88|0
1652110950000|2022-05-09 15:42:30|148.09|145.69|147.28|144.88|148.09|145.69|147.28|144.88|0
1652110960000|2022-05-09 15:42:40|147.4|145|147.28|144.88|147.4|145|147.28|144.88|0
1652110970000|2022-05-09 15:42:50|147.17|144.77|146.48|144.08|147.17|144.77|146.48|144.08|0
1652110980000|2022-05-09 15:43:00|146.71|144.31|147.28|144.88|147.4|145|146.71|144.31|0
1652110990000|2022-05-09 15:43:10|146.6|144.2|145.4|143|146.6|144.2|145.34|142.94|0
1652111000000|2022-05-09 15:43:20|145.8|143.4|145.68|143.28|146.03|143.63|145.68|143.28|0
1652111010000|2022-05-09 15:43:30|145.8|143.4|146.25|143.85|146.25|143.85|145.8|143.4|0
1652111020000|2022-05-09 15:43:40|146.37|143.97|146.6|144.2|146.71|144.31|146.37|143.97|0
1652111030000|2022-05-09 15:43:50|146.71|144.31|146.71|144.31|146.71|144.31|146.37|143.97|0
1652111040000|2022-05-09 15:44:00|148.03|145.63|148.03|145.63|148.03|145.63|147.92|145.52|0
1652111050000|2022-05-09 15:44:10|148.32|145.92|148.43|146.03|148.43|146.03|148.09|145.69|0
1652111060000|2022-05-09 15:44:20|148.55|146.15|148.32|145.92|148.66|146.26|148.32|145.92|0
1652111070000|2022-05-09 15:44:30|148.43|146.03|148.55|146.15|148.55|146.15|148.43|146.03|0
1652111080000|2022-05-09 15:44:40|147.74|145.34|147.85|145.45|148.09|145.69|147.74|145.34|0
1652111090000|2022-05-09 15:44:50|147.97|145.57|147.97|145.57|148.2|145.8|147.97|145.57|0
1652111100000|2022-05-09 15:45:00|148.31|145.91|148.08|145.68|148.43|146.03|148.08|145.68|0
1652111110000|2022-05-09 15:45:10|148.31|145.91|148.66|146.26|148.66|146.26|148.31|145.91|0
1652111120000|2022-05-09 15:45:20|148.78|146.38|149.24|146.84|149.24|146.84|148.78|146.38|0
1652111130000|2022-05-09 15:45:30|149.12|146.72|148.66|146.26|149.12|146.72|148.66|146.26|0
1652111140000|2022-05-09 15:45:40|148.6|146.2|148.2|145.8|148.6|146.2|148.2|145.8|0
1652111150000|2022-05-09 15:45:50|148.54|146.14|148.2|145.8|148.54|146.14|148.2|145.8|0
1652111160000|2022-05-09 15:46:00|146.82|144.42|146.73|144.33|146.82|144.42|145.81|143.41|0
1652111170000|2022-05-09 15:46:10|147.19|144.79|146.84|144.44|147.19|144.79|146.84|144.44|0
1652111180000|2022-05-09 15:46:20|146.96|144.56|146.61|144.21|147.07|144.67|146.61|144.21|0
1652111190000|2022-05-09 15:46:30|146.73|144.33|146.67|144.27|146.96|144.56|146.67|144.27|0
1652111200000|2022-05-09 15:46:40|147.07|144.67|147.53|145.13|147.53|145.13|147.07|144.67|0
1652111210000|2022-05-09 15:46:50|147.07|144.67|146.15|143.75|147.07|144.67|146.15|143.75|0
1652111220000|2022-05-09 15:47:00|146.38|143.98|146.27|143.87|146.38|143.98|145.35|142.95|0
1652111230000|2022-05-09 15:47:10|146.5|144.1|146.96|144.56|146.96|144.56|146.44|144.04|0
1652111240000|2022-05-09 15:47:20|147.53|145.13|147.76|145.36|147.76|145.36|147.53|145.13|0
1652111250000|2022-05-09 15:47:30|147.59|145.19|147.01|144.61|147.59|145.19|146.95|144.55|0
1652111260000|2022-05-09 15:47:40|146.84|144.44|146.72|144.32|147.13|144.73|146.72|144.32|0
1652111270000|2022-05-09 15:47:50|147.07|144.67|147.3|144.9|147.3|144.9|147.07|144.67|0
1652111280000|2022-05-09 15:48:00|147.64|145.24|147.3|144.9|147.64|145.24|147.3|144.9|0
1652111290000|2022-05-09 15:48:10|146.72|144.32|147.24|144.84|147.24|144.84|146.72|144.32|0
1652111300000|2022-05-09 15:48:20|147.18|144.78|146.72|144.32|147.3|144.9|146.72|144.32|0
1652111310000|2022-05-09 15:48:30|146.04|143.64|146.61|144.21|146.61|144.21|146.04|143.64|0
1652111320000|2022-05-09 15:48:40|147.18|144.78|147.3|144.9|147.3|144.9|147.18|144.78|0
1652111330000|2022-05-09 15:48:50|147.41|145.01|147.59|145.19|147.59|145.19|147.18|144.78|0
1652111340000|2022-05-09 15:49:00|147.99|145.59|147.87|145.47|147.99|145.59|147.82|145.42|0
1652111350000|2022-05-09 15:49:10|148.1|145.7|148.45|146.05|148.45|146.05|148.1|145.7|0
1652111360000|2022-05-09 15:49:20|148.34|145.94|148.34|145.94|148.45|146.05|148.34|145.94|0
1652111370000|2022-05-09 15:49:30|148.68|146.28|148.63|146.23|148.68|146.28|148.63|146.23|0
1652111380000|2022-05-09 15:49:40|148.68|146.28|148.45|146.05|148.68|146.28|148.22|145.82|0
1652111390000|2022-05-09 15:49:50|147.99|145.59|147.99|145.59|148.1|145.7|147.7|145.3|0
1652111400000|2022-05-09 15:50:00|147.87|145.47|146.67|144.27|147.87|145.47|146.61|144.21|0
1652111410000|2022-05-09 15:50:10|147.3|144.9|147.82|145.42|147.82|145.42|147.3|144.9|0
1652111420000|2022-05-09 15:50:20|147.87|145.47|146.84|144.44|147.87|145.47|146.84|144.44|0
1652111430000|2022-05-09 15:50:30|147.07|144.67|146.72|144.32|147.07|144.67|146.72|144.32|0
1652111440000|2022-05-09 15:50:40|146.84|144.44|145.58|143.18|146.84|144.44|145.58|143.18|0
1652111450000|2022-05-09 15:50:50|144.78|142.38|144.55|142.15|144.78|142.38|144.44|142.04|0
1652111460000|2022-05-09 15:51:00|144.44|142.04|143.98|141.58|144.44|142.04|143.98|141.58|0
1652111470000|2022-05-09 15:51:10|144.21|141.81|144.1|141.7|144.21|141.81|143.98|141.58|0
1652111480000|2022-05-09 15:51:20|144.04|141.64|144.1|141.7|144.1|141.7|143.87|141.47|0
1652111490000|2022-05-09 15:51:30|144.21|141.81|143.98|141.58|144.21|141.81|143.98|141.58|0
1652111500000|2022-05-09 15:51:40|144.1|141.7|144.1|141.7|144.1|141.7|144.1|141.7|0
1652111510000|2022-05-09 15:51:50|143.98|141.58|144.1|141.7|144.32|141.92|143.98|141.58|0
1652111520000|2022-05-09 15:52:00|144.78|142.38|145.8|143.4|145.8|143.4|144.78|142.38|0
1652111530000|2022-05-09 15:52:10|144.78|142.38|144.72|142.32|144.78|142.38|144.72|142.32|0
1652111540000|2022-05-09 15:52:20|144.89|142.49|144.21|141.81|144.89|142.49|144.21|141.81|0
1652111550000|2022-05-09 15:52:30|144.1|141.7|143.87|141.47|144.1|141.7|143.87|141.47|0
1652111560000|2022-05-09 15:52:40|143.98|141.58|144.21|141.81|144.21|141.81|143.98|141.58|0
1652111570000|2022-05-09 15:52:50|143.98|141.58|144.09|141.69|144.21|141.81|143.98|141.58|0
1652111580000|2022-05-09 15:53:00|144.21|141.81|144.32|141.92|144.32|141.92|143.98|141.58|0
1652111590000|2022-05-09 15:53:10|143.98|141.58|144.21|141.81|144.38|141.98|143.98|141.58|0
1652111600000|2022-05-09 15:53:20|144.09|141.69|144.55|142.15|144.66|142.26|144.09|141.69|0
1652111610000|2022-05-09 15:53:30|144.49|142.09|144.77|142.37|144.77|142.37|144.43|142.03|0
1652111620000|2022-05-09 15:53:40|144.66|142.26|145.12|142.72|145.57|143.17|144.66|142.26|0
1652111630000|2022-05-09 15:53:50|145.34|142.94|146.03|143.63|146.03|143.63|145.34|142.94|0
1652111640000|2022-05-09 15:54:00|145.91|143.51|145.8|143.4|146.03|143.63|145.46|143.06|0
1652111650000|2022-05-09 15:54:10|146.09|143.69|145.12|142.72|146.09|143.69|145.12|142.72|0
1652111660000|2022-05-09 15:54:20|145.57|143.17|145.23|142.83|145.57|143.17|144.95|142.55|0
1652111670000|2022-05-09 15:54:30|144.43|142.03|144.77|142.37|144.77|142.37|144.26|141.86|0
1652111680000|2022-05-09 15:54:40|144.66|142.26|144.55|142.15|144.66|142.26|144.15|141.75|0
1652111690000|2022-05-09 15:54:50|144.43|142.03|144.55|142.15|144.55|142.15|144.43|142.03|0
1652111700000|2022-05-09 15:55:00|144.21|141.81|145.8|143.4|146.03|143.63|144.21|141.81|0
1652111710000|2022-05-09 15:55:10|145.57|143.17|145.68|143.28|145.68|143.28|145.46|143.06|0
1652111720000|2022-05-09 15:55:20|145.34|142.94|145.46|143.06|145.46|143.06|145.23|142.83|0
1652111730000|2022-05-09 15:55:30|145.8|143.4|145.34|142.94|146.09|143.69|145|142.6|0
1652111740000|2022-05-09 15:55:40|145.11|142.71|145|142.6|145.11|142.71|145|142.6|0
1652111750000|2022-05-09 15:55:50|144.89|142.49|144.32|141.92|144.89|142.49|144.32|141.92|0
1652111760000|2022-05-09 15:56:00|143.86|141.46|143.98|141.58|143.98|141.58|143.86|141.46|0
1652111770000|2022-05-09 15:56:10|144.04|141.64|144.09|141.69|144.09|141.69|143.92|141.52|0
1652111780000|2022-05-09 15:56:20|143.86|141.46|144.09|141.69|144.09|141.69|143.86|141.46|0
1652111790000|2022-05-09 15:56:30|143.98|141.58|143.86|141.46|143.98|141.58|143.86|141.46|0
1652111800000|2022-05-09 15:56:40|143.98|141.58|144.32|141.92|144.32|141.92|143.98|141.58|0
1652111810000|2022-05-09 15:56:50|143.98|141.58|143.86|141.46|144.2|141.8|143.86|141.46|0
1652111820000|2022-05-09 15:57:00|143.98|141.58|144.66|142.26|144.66|142.26|143.98|141.58|0
1652111830000|2022-05-09 15:57:10|144.88|142.48|145.34|142.94|145.34|142.94|144.88|142.48|0
1652111840000|2022-05-09 15:57:20|145.22|142.82|145.4|143|145.4|143|145.11|142.71|0
1652111850000|2022-05-09 15:57:30|145|142.6|144.54|142.14|145|142.6|144.54|142.14|0
1652111860000|2022-05-09 15:57:40|144.15|141.75|144.09|141.69|144.15|141.75|144.09|141.69|0
1652111870000|2022-05-09 15:57:50|143.97|141.57|143.86|141.46|143.97|141.57|143.86|141.46|0
1652111880000|2022-05-09 15:58:00|142.96|140.56|142.96|140.56|143.18|140.78|142.96|140.56|0
1652111890000|2022-05-09 15:58:10|143.18|140.78|143.41|141.01|143.41|141.01|143.18|140.78|0
1652111900000|2022-05-09 15:58:20|143.52|141.12|143.97|141.57|143.97|141.57|143.47|141.07|0
1652111910000|2022-05-09 15:58:30|144.65|142.25|144.94|142.54|144.94|142.54|144.31|141.91|0
1652111920000|2022-05-09 15:58:40|145.11|142.71|146.02|143.62|146.14|143.74|145.11|142.71|0
1652111930000|2022-05-09 15:58:50|145.91|143.51|146.48|144.08|146.48|144.08|145.68|143.28|0
1652111940000|2022-05-09 15:59:00|146.71|144.31|146.71|144.31|146.94|144.54|146.71|144.31|0
1652111950000|2022-05-09 15:59:10|146.48|144.08|146.14|143.74|146.48|144.08|146.14|143.74|0
1652111960000|2022-05-09 15:59:20|146.36|143.96|145.74|143.34|146.36|143.96|145.74|143.34|0
1652111970000|2022-05-09 15:59:30|145.85|143.45|146.14|143.74|146.14|143.74|145.79|143.39|0
1652111980000|2022-05-09 15:59:40|146.02|143.62|145.68|143.28|146.02|143.62|145.68|143.28|0
1652111990000|2022-05-09 15:59:50|145.56|143.16|145.68|143.28|145.68|143.28|145.51|143.11|0
1652112000000|2022-05-09 16:00:00|145.56|143.16|145.79|143.39|145.91|143.51|145.56|143.16|0
1652112010000|2022-05-09 16:00:10|146.13|143.73|146.36|143.96|146.48|144.08|146.13|143.73|0
1652112020000|2022-05-09 16:00:20|146.19|143.79|146.71|144.31|146.82|144.42|146.19|143.79|0
1652112030000|2022-05-09 16:00:30|146.36|143.96|146.59|144.19|146.59|144.19|146.36|143.96|0
1652112040000|2022-05-09 16:00:40|146.71|144.31|146.71|144.31|146.94|144.54|146.71|144.31|0
1652112050000|2022-05-09 16:00:50|146.59|144.19|147.74|145.34|147.92|145.52|146.59|144.19|0
1652112060000|2022-05-09 16:01:00|147.97|145.57|148.15|145.75|148.15|145.75|147.86|145.46|0
1652112070000|2022-05-09 16:01:10|148.43|146.03|148.67|146.27|149.01|146.61|148.43|146.03|0
1652112080000|2022-05-09 16:01:20|148.78|146.38|148.9|146.5|148.9|146.5|148.55|146.15|0
1652112090000|2022-05-09 16:01:30|148.67|146.27|148.78|146.38|148.78|146.38|148.55|146.15|0
1652112100000|2022-05-09 16:01:40|148.9|146.5|149.01|146.61|149.01|146.61|148.78|146.38|0
1652112110000|2022-05-09 16:01:50|149.13|146.73|149.36|146.96|149.59|147.19|149.13|146.73|0
1652112120000|2022-05-09 16:02:00|149.25|146.85|150.29|147.89|150.29|147.89|149.25|146.85|0
1652112130000|2022-05-09 16:02:10|150.18|147.78|150.18|147.78|150.29|147.89|150.18|147.78|0
1652112140000|2022-05-09 16:02:20|151.38|148.98|148.51|146.11|151.38|148.98|148.51|146.11|0
1652112150000|2022-05-09 16:02:30|148.22|145.82|148.45|146.05|148.45|146.05|147.87|145.47|0
1652112160000|2022-05-09 16:02:40|148.56|146.16|149.14|146.74|149.14|146.74|148.56|146.16|0
1652112170000|2022-05-09 16:02:50|148.91|146.51|149.61|147.21|150.08|147.68|148.91|146.51|0
1652112180000|2022-05-09 16:03:00|148.62|146.22|149.09|146.69|149.09|146.69|148.27|145.87|0
1652112190000|2022-05-09 16:03:10|149.21|146.81|149.27|146.87|149.27|146.87|149.21|146.81|0
1652112200000|2022-05-09 16:03:20|149.21|146.81|149.32|146.92|149.32|146.92|149.09|146.69|0
1652112210000|2022-05-09 16:03:30|149.21|146.81|149.56|147.16|149.56|147.16|149.21|146.81|0
1652112220000|2022-05-09 16:03:40|149.44|147.04|149.91|147.51|149.91|147.51|149.44|147.04|0
1652112230000|2022-05-09 16:03:50|149.67|147.27|150.08|147.68|150.08|147.68|149.67|147.27|0
1652112240000|2022-05-09 16:04:00|150.02|147.62|149.67|147.27|150.14|147.74|149.67|147.27|0
1652112250000|2022-05-09 16:04:10|149.44|147.04|149.67|147.27|149.67|147.27|149.44|147.04|0
1652112260000|2022-05-09 16:04:20|149.79|147.39|149.26|146.86|149.79|147.39|149.26|146.86|0
1652112270000|2022-05-09 16:04:30|149.44|147.04|149.2|146.8|149.44|147.04|149.09|146.69|0
1652112280000|2022-05-09 16:04:40|149.32|146.92|149.67|147.27|149.67|147.27|149.32|146.92|0
1652112290000|2022-05-09 16:04:50|149.44|147.04|149.32|146.92|149.44|147.04|149.2|146.8|0
1652112300000|2022-05-09 16:05:00|149.09|146.69|149.55|147.15|149.67|147.27|149.09|146.69|0
1652112310000|2022-05-09 16:05:10|149.32|146.92|149.2|146.8|149.32|146.92|149.09|146.69|0
1652112320000|2022-05-09 16:05:20|149.44|147.04|149.2|146.8|149.44|147.04|149.2|146.8|0
1652112330000|2022-05-09 16:05:30|149.44|147.04|148.16|145.76|149.44|147.04|148.16|145.76|0
1652112340000|2022-05-09 16:05:40|146.77|144.37|147.34|144.94|147.34|144.94|146.77|144.37|0
1652112350000|2022-05-09 16:05:50|147.11|144.71|148.04|145.64|148.04|145.64|147.11|144.71|0
1652112360000|2022-05-09 16:06:00|148.27|145.87|148.33|145.93|148.68|146.28|148.27|145.87|0
1652112370000|2022-05-09 16:06:10|148.1|145.7|147.17|144.77|148.1|145.7|147.17|144.77|0
1652112380000|2022-05-09 16:06:20|147.34|144.94|147|144.6|147.46|145.06|147|144.6|0
1652112390000|2022-05-09 16:06:30|145.79|143.39|146.19|143.79|146.3|143.9|145.79|143.39|0
1652112400000|2022-05-09 16:06:40|145.5|143.1|144.64|142.24|145.5|143.1|144.24|141.84|0
1652112410000|2022-05-09 16:06:50|144.36|141.96|143.11|140.71|144.36|141.96|143.11|140.71|0
1652112420000|2022-05-09 16:07:00|142.31|139.91|142.2|139.8|142.31|139.91|142.2|139.8|0
1652112430000|2022-05-09 16:07:10|142.31|139.91|142.09|139.69|142.31|139.91|141.98|139.58|0
1652112440000|2022-05-09 16:07:20|141.98|139.58|142.2|139.8|142.31|139.91|141.98|139.58|0
1652112450000|2022-05-09 16:07:30|140.63|138.23|141.19|138.79|141.19|138.79|140.63|138.23|0
1652112460000|2022-05-09 16:07:40|140.74|138.34|140.18|137.78|140.74|138.34|140.13|137.73|0
1652112470000|2022-05-09 16:07:50|139.96|137.56|139.57|137.17|139.96|137.56|139.57|137.17|0
1652112480000|2022-05-09 16:08:00|139.07|136.67|139.35|136.95|139.4|137|139.07|136.67|0
1652112490000|2022-05-09 16:08:10|139.29|136.89|139.73|137.33|139.73|137.33|139.29|136.89|0
1652112500000|2022-05-09 16:08:20|140.4|138|140.07|137.67|140.4|138|140.07|137.67|0
1652112510000|2022-05-09 16:08:30|140.63|138.23|140.4|138|140.63|138.23|140.35|137.95|0
1652112520000|2022-05-09 16:08:40|140.35|137.95|140.4|138|140.85|138.45|140.35|137.95|0
1652112530000|2022-05-09 16:08:50|140.85|138.45|140.96|138.56|140.96|138.56|140.74|138.34|0
1652112540000|2022-05-09 16:09:00|141.07|138.67|140.63|138.23|141.3|138.9|140.63|138.23|0
1652112550000|2022-05-09 16:09:10|140.74|138.34|141.07|138.67|141.07|138.67|140.74|138.34|0
1652112560000|2022-05-09 16:09:20|140.96|138.56|140.4|138|140.96|138.56|140.4|138|0
1652112570000|2022-05-09 16:09:30|139.62|137.22|140.63|138.23|140.63|138.23|139.62|137.22|0
1652112580000|2022-05-09 16:09:40|140.74|138.34|141.3|138.9|141.3|138.9|140.74|138.34|0
1652112590000|2022-05-09 16:09:50|142.2|139.8|142.03|139.63|142.2|139.8|141.81|139.41|0
1652112600000|2022-05-09 16:10:00|142.2|139.8|141.19|138.79|142.2|139.8|141.19|138.79|0
1652112610000|2022-05-09 16:10:10|140.68|138.28|140.51|138.11|140.85|138.45|140.51|138.11|0
1652112620000|2022-05-09 16:10:20|140.18|137.78|139.4|137|140.18|137.78|139.4|137|0
1652112630000|2022-05-09 16:10:30|139.62|137.22|139.17|136.77|139.62|137.22|139.06|136.66|0
1652112640000|2022-05-09 16:10:40|139.06|136.66|139.06|136.66|139.17|136.77|139.06|136.66|0
1652112650000|2022-05-09 16:10:50|139.17|136.77|139.12|136.72|139.29|136.89|139.12|136.72|0
1652112660000|2022-05-09 16:11:00|139.06|136.66|139.06|136.66|139.23|136.83|139.06|136.66|0
1652112670000|2022-05-09 16:11:10|139.17|136.77|139.29|136.89|139.29|136.89|139.06|136.66|0
1652112680000|2022-05-09 16:11:20|139.23|136.83|139.84|137.44|140.06|137.66|139.23|136.83|0
1652112690000|2022-05-09 16:11:30|139.51|137.11|139.17|136.77|139.51|137.11|139.17|136.77|0
1652112700000|2022-05-09 16:11:40|139.06|136.66|139.06|136.66|139.17|136.77|139.06|136.66|0
1652112710000|2022-05-09 16:11:50|139.17|136.77|139.51|137.11|139.51|137.11|139.17|136.77|0
1652112720000|2022-05-09 16:12:00|139.73|137.33|139.51|137.11|139.84|137.44|139.51|137.11|0
1652112730000|2022-05-09 16:12:10|139.39|136.99|139.51|137.11|139.51|137.11|139.28|136.88|0
1652112740000|2022-05-09 16:12:20|139.17|136.77|139.23|136.83|139.23|136.83|139.06|136.66|0
1652112750000|2022-05-09 16:12:30|139.17|136.77|139.84|137.44|139.84|137.44|139.17|136.77|0
1652112760000|2022-05-09 16:12:40|139.28|136.88|139.28|136.88|139.39|136.99|139.23|136.83|0
1652112770000|2022-05-09 16:12:50|139.06|136.66|139.06|136.66|139.06|136.66|139.06|136.66|0
1652112780000|2022-05-09 16:13:00|138.51|136.11|137.4|135|138.51|136.11|137.4|135|0
1652112790000|2022-05-09 16:13:10|137.95|135.55|137.95|135.55|138.28|135.88|137.95|135.55|0
1652112800000|2022-05-09 16:13:20|138.06|135.66|137.4|135|138.06|135.66|137.4|135|0
1652112810000|2022-05-09 16:13:30|137.95|135.55|138.28|135.88|138.28|135.88|137.95|135.55|0
1652112820000|2022-05-09 16:13:40|138.39|135.99|138.45|136.05|138.56|136.16|138.39|135.99|0
1652112830000|2022-05-09 16:13:50|138.34|135.94|137.84|135.44|138.5|136.1|137.84|135.44|0
1652112840000|2022-05-09 16:14:00|138.01|135.61|137.62|135.22|138.01|135.61|137.57|135.17|0
1652112850000|2022-05-09 16:14:10|137.84|135.44|137.35|134.95|137.84|135.44|137.35|134.95|0
1652112860000|2022-05-09 16:14:20|137.29|134.89|137.4|135|137.4|135|137.29|134.89|0
1652112870000|2022-05-09 16:14:30|137.51|135.11|137.29|134.89|137.51|135.11|137.29|134.89|0
1652112880000|2022-05-09 16:14:40|137.4|135|137.62|135.22|137.62|135.22|137.4|135|0
1652112890000|2022-05-09 16:14:50|137.73|135.33|137.84|135.44|137.95|135.55|137.68|135.28|0
1652112900000|2022-05-09 16:15:00|138.17|135.77|137.51|135.11|138.17|135.77|137.51|135.11|0
1652112910000|2022-05-09 16:15:10|137.29|134.89|137.29|134.89|137.62|135.22|137.29|134.89|0
1652112930000|2022-05-09 16:15:30|136.3|133.9|134.99|132.59|136.3|133.9|134.66|132.26|0
1652112940000|2022-05-09 16:15:40|137.06|134.66|134.87|132.47|137.06|134.66|134.87|132.47|0
1652112950000|2022-05-09 16:15:50|134.54|132.14|132.52|130.12|134.54|132.14|132.52|130.12|0
1652112960000|2022-05-09 16:16:00|132.97|130.57|133.19|130.79|133.19|130.79|132.87|130.47|0
1652112970000|2022-05-09 16:16:10|133.3|130.9|133.63|131.23|133.63|131.23|133.3|130.9|0
1652112980000|2022-05-09 16:16:20|133.96|131.56|134.06|131.66|134.28|131.88|133.96|131.56|0
1652112990000|2022-05-09 16:16:30|134.23|131.83|133.74|131.34|134.23|131.83|133.74|131.34|0
1652113000000|2022-05-09 16:16:40|133.63|131.23|133.74|131.34|133.74|131.34|133.63|131.23|0
1652113010000|2022-05-09 16:16:50|133.95|131.55|134.06|131.66|134.39|131.99|133.95|131.55|0
1652113020000|2022-05-09 16:17:00|134.17|131.77|134.06|131.66|134.28|131.88|134.06|131.66|0
1652113030000|2022-05-09 16:17:10|133.85|131.45|134.17|131.77|134.17|131.77|133.85|131.45|0
1652113040000|2022-05-09 16:17:20|133.95|131.55|133.95|131.55|133.95|131.55|133.74|131.34|0
1652113050000|2022-05-09 16:17:30|133.79|131.39|133.74|131.34|133.79|131.39|133.74|131.34|0
1652113060000|2022-05-09 16:17:40|133.41|131.01|133.36|130.96|133.41|131.01|133.36|130.96|0
1652113070000|2022-05-09 16:17:50|133.3|130.9|132.65|130.25|133.3|130.9|132.65|130.25|0
1652113080000|2022-05-09 16:18:00|133.08|130.68|133.03|130.63|133.08|130.68|132.86|130.46|0
1652113090000|2022-05-09 16:18:10|132.64|130.24|133.08|130.68|133.08|130.68|132.64|130.24|0
1652113100000|2022-05-09 16:18:20|133.3|130.9|133.08|130.68|133.41|131.01|133.08|130.68|0
1652113110000|2022-05-09 16:18:30|132.86|130.46|132.97|130.57|132.97|130.57|132.86|130.46|0
1652113120000|2022-05-09 16:18:40|132.86|130.46|132.75|130.35|132.86|130.46|132.75|130.35|0
1652113130000|2022-05-09 16:18:50|132.7|130.3|132.97|130.57|132.97|130.57|132.7|130.3|0
1652113140000|2022-05-09 16:19:00|132.86|130.46|132.88|130|132.88|130.46|132.64|130|0
1652113150000|2022-05-09 16:19:10|132.99|130.11|132.99|130.11|133.1|130.22|132.88|130|0
1652113160000|2022-05-09 16:19:20|133.1|130.22|133.7|130.82|133.7|130.82|133.1|130.22|0
1652113170000|2022-05-09 16:19:30|133.54|130.66|134.69|131.81|134.69|131.81|133.54|130.66|0
1652113180000|2022-05-09 16:19:40|134.85|131.97|135.18|132.3|135.4|132.52|134.85|131.97|0
1652113190000|2022-05-09 16:19:50|135.29|132.41|134.63|131.75|135.51|132.63|134.63|131.75|0
1652113200000|2022-05-09 16:20:00|135.07|132.19|134.96|132.08|135.07|132.19|134.85|131.97|0
1652113210000|2022-05-09 16:20:10|135.18|132.3|135.62|132.74|135.62|132.74|135.18|132.3|0
1652113220000|2022-05-09 16:20:20|136.28|133.4|135.73|132.85|136.28|133.4|135.73|132.85|0
1652113230000|2022-05-09 16:20:30|136.01|133.13|136.95|134.07|137.61|134.73|136.01|133.13|0
1652113240000|2022-05-09 16:20:40|137.23|134.35|137.39|134.51|137.39|134.51|136.94|134.06|0
1652113250000|2022-05-09 16:20:50|137.17|134.29|137.39|134.51|137.5|134.62|137.17|134.29|0
1652113260000|2022-05-09 16:21:00|137.61|134.73|137.61|134.73|137.61|134.73|137.39|134.51|0
1652113270000|2022-05-09 16:21:10|137.39|134.51|136.94|134.06|137.39|134.51|136.94|134.06|0
1652113280000|2022-05-09 16:21:20|136.72|133.84|136.39|133.51|136.72|133.84|135.84|132.96|0
1652113290000|2022-05-09 16:21:30|136.34|133.46|136.5|133.62|136.5|133.62|136.34|133.46|0
1652113300000|2022-05-09 16:21:40|136.45|133.57|136.39|133.51|136.61|133.73|136.39|133.51|0
1652113310000|2022-05-09 16:21:50|136.56|133.68|136.61|133.73|136.61|133.73|136.5|133.62|0
1652113320000|2022-05-09 16:22:00|137.17|134.29|137.05|134.17|137.17|134.29|137.05|134.17|0
1652113330000|2022-05-09 16:22:10|137.17|134.29|136.72|133.84|137.17|134.29|136.5|133.62|0
1652113340000|2022-05-09 16:22:20|137.39|134.51|137.28|134.4|137.39|134.51|137.16|134.28|0
1652113350000|2022-05-09 16:22:30|136.72|133.84|137.28|134.4|137.28|134.4|136.72|133.84|0
1652113360000|2022-05-09 16:22:40|137.39|134.51|137.39|134.51|137.5|134.62|137.28|134.4|0
1652113370000|2022-05-09 16:22:50|136.94|134.06|137.16|134.28|137.28|134.4|136.94|134.06|0
1652113380000|2022-05-09 16:23:00|137.56|134.68|137.5|134.62|137.56|134.68|137.28|134.4|0
1652113390000|2022-05-09 16:23:10|137.33|134.45|137.27|134.39|137.39|134.51|137.27|134.39|0
1652113400000|2022-05-09 16:23:20|136.72|133.84|136.61|133.73|136.83|133.95|136.61|133.73|0
1652113410000|2022-05-09 16:23:30|136.5|133.62|136.72|133.84|136.72|133.84|136.5|133.62|0
1652113420000|2022-05-09 16:23:40|136.5|133.62|135.83|132.95|136.5|133.62|135.83|132.95|0
1652113430000|2022-05-09 16:23:50|135.94|133.06|136.22|133.34|136.33|133.45|135.94|133.06|0
1652113440000|2022-05-09 16:24:00|135.94|133.06|134.84|131.96|135.94|133.06|134.84|131.96|0
1652113450000|2022-05-09 16:24:10|134.24|131.36|133.97|131.09|134.29|131.41|133.97|131.09|0
1652113460000|2022-05-09 16:24:20|133.53|130.65|134.02|131.14|134.02|131.14|133.53|130.65|0
1652113470000|2022-05-09 16:24:30|133.42|130.54|134.08|131.2|134.08|131.2|133.09|130.21|0
1652113480000|2022-05-09 16:24:40|133.64|130.76|134.68|131.8|134.68|131.8|133.64|130.76|0
1652113490000|2022-05-09 16:24:50|134.51|131.63|134.35|131.47|134.62|131.74|134.35|131.47|0
1652113500000|2022-05-09 16:25:00|134.4|131.52|133.42|130.54|134.4|131.52|133.42|130.54|0
1652113510000|2022-05-09 16:25:10|133.53|130.65|133.42|130.54|133.75|130.87|133.31|130.43|0
1652113520000|2022-05-09 16:25:20|133.75|130.87|133.75|130.87|133.75|130.87|133.53|130.65|0
1652113530000|2022-05-09 16:25:30|134.18|131.3|135.5|132.62|135.72|132.84|134.18|131.3|0
1652113540000|2022-05-09 16:25:40|135.34|132.46|136.11|133.23|136.11|133.23|135.34|132.46|0
1652113550000|2022-05-09 16:25:50|136.72|133.84|136.83|133.95|136.83|133.95|136.72|133.84|0
1652113560000|2022-05-09 16:26:00|136.72|133.84|138.27|135.39|138.27|135.39|136.72|133.84|0
1652113570000|2022-05-09 16:26:10|138.39|135.51|137.72|134.84|138.39|135.51|137.72|134.84|0
1652113580000|2022-05-09 16:26:20|138.5|135.62|137.83|134.95|138.5|135.62|137.83|134.95|0
1652113590000|2022-05-09 16:26:30|138.05|135.17|138.5|135.62|138.61|135.73|138|135.12|0
1652113600000|2022-05-09 16:26:40|138.39|135.51|138.16|135.28|138.39|135.51|138.05|135.17|0
1652113610000|2022-05-09 16:26:50|138.39|135.51|138.61|135.73|138.61|135.73|138.27|135.39|0
1652113620000|2022-05-09 16:27:00|138.83|135.95|138.27|135.39|138.83|135.95|138.27|135.39|0
1652113630000|2022-05-09 16:27:10|138.38|135.5|138.38|135.5|138.61|135.73|138.38|135.5|0
1652113640000|2022-05-09 16:27:20|138.16|135.28|138.38|135.5|138.5|135.62|138.16|135.28|0
1652113650000|2022-05-09 16:27:30|138.5|135.62|138.83|135.95|138.83|135.95|138.5|135.62|0
1652113660000|2022-05-09 16:27:40|138.5|135.62|138.83|135.95|138.83|135.95|138.5|135.62|0
1652113670000|2022-05-09 16:27:50|138.67|135.79|138.83|135.95|138.83|135.95|138.67|135.79|0
1652113680000|2022-05-09 16:28:00|138.72|135.84|138.72|135.84|138.72|135.84|138.44|135.56|0
1652113690000|2022-05-09 16:28:10|138.55|135.67|137.94|135.06|138.55|135.67|137.82|134.94|0
1652113700000|2022-05-09 16:28:20|137.99|135.11|137.71|134.83|137.99|135.11|137.71|134.83|0
1652113710000|2022-05-09 16:28:30|137.49|134.61|138.27|135.39|138.33|135.45|137.49|134.61|0
1652113720000|2022-05-09 16:28:40|138.16|135.28|137.71|134.83|138.27|135.39|137.71|134.83|0
1652113730000|2022-05-09 16:28:50|137.6|134.72|137.49|134.61|137.6|134.72|137.49|134.61|0
1652113740000|2022-05-09 16:29:00|137.27|134.39|137.08|134.2|138.27|135.39|137.08|134.2|0
1652113750000|2022-05-09 16:29:10|137.13|134.25|136.67|133.79|138.23|135.35|136.67|133.79|0
1652113760000|2022-05-09 16:29:20|136.73|133.85|137.5|134.62|137.5|134.62|136.73|133.85|0
1652113770000|2022-05-09 16:29:30|137.17|134.29|136.95|134.07|137.39|134.51|136.95|134.07|0
1652113780000|2022-05-09 16:29:40|136.89|134.01|136.84|133.96|136.89|134.01|136.34|133.46|0
1652113790000|2022-05-09 16:29:50|136.95|134.07|136.61|133.73|136.95|134.07|136.61|133.73|0
1652113800000|2022-05-09 16:30:00|137.23|134.35|137.5|134.62|137.5|134.62|137.23|134.35|0
1652113810000|2022-05-09 16:30:10|137.28|134.4|136.83|133.95|137.28|134.4|136.39|133.51|0
1652113820000|2022-05-09 16:30:20|136.72|133.84|136.56|133.68|136.72|133.84|136.17|133.29|0
1652113830000|2022-05-09 16:30:30|136.39|133.51|137.23|134.35|137.23|134.35|136.39|133.51|0
1652113840000|2022-05-09 16:30:40|137.39|134.51|138.39|135.51|138.39|135.51|137.39|134.51|0
1652113850000|2022-05-09 16:30:50|138.62|135.74|139.46|136.58|139.46|136.58|138.62|135.74|0
1652113860000|2022-05-09 16:31:00|138.95|136.07|138.28|135.4|138.95|136.07|138.28|135.4|0
1652113870000|2022-05-09 16:31:10|138.17|135.29|138.06|135.18|138.17|135.29|137.67|134.79|0
1652113880000|2022-05-09 16:31:20|137.95|135.07|135.18|132.3|137.95|135.07|135.18|132.3|0
1652113890000|2022-05-09 16:31:30|134.14|131.26|134.36|131.48|134.52|131.64|134.14|131.26|0
1652113900000|2022-05-09 16:31:40|135.4|132.52|135.73|132.85|135.73|132.85|135.18|132.3|0
1652113910000|2022-05-09 16:31:50|135.56|132.68|134.85|131.97|135.95|133.07|134.85|131.97|0
1652113920000|2022-05-09 16:32:00|135.95|133.07|135.84|132.96|136.06|133.18|135.84|132.96|0
1652113930000|2022-05-09 16:32:10|135.4|132.52|134.74|131.86|135.4|132.52|134.74|131.86|0
1652113940000|2022-05-09 16:32:20|135.07|132.19|134.68|131.8|135.07|132.19|134.68|131.8|0
1652113950000|2022-05-09 16:32:30|133.86|130.98|134.28|131.88|134.28|131.88|133.29|130.89|0
1652113960000|2022-05-09 16:32:40|134.61|132.21|134.72|132.32|134.83|132.43|134.5|132.1|0
1652113970000|2022-05-09 16:32:50|134.77|132.37|134.77|132.37|134.77|132.37|134.61|132.21|0
1652113980000|2022-05-09 16:33:00|134.83|132.43|134.33|131.93|134.83|132.43|134.33|131.93|0
1652113990000|2022-05-09 16:33:10|134.61|132.21|136.04|133.64|136.04|133.64|134.55|132.15|0
1652114000000|2022-05-09 16:33:20|135.6|133.2|135.26|132.86|135.6|133.2|135.26|132.86|0
1652114010000|2022-05-09 16:33:30|135.48|133.08|134.71|132.31|135.48|133.08|134.71|132.31|0
1652114020000|2022-05-09 16:33:40|135.26|132.86|134.71|132.31|135.37|132.97|134.71|132.31|0
1652114030000|2022-05-09 16:33:50|135.04|132.64|135.54|133.14|135.54|133.14|135.04|132.64|0
1652114040000|2022-05-09 16:34:00|134.93|132.53|134.66|132.26|134.93|132.53|134.17|131.77|0
1652114050000|2022-05-09 16:34:10|134.93|132.53|134.71|132.31|134.93|132.53|134.71|132.31|0
1652114060000|2022-05-09 16:34:20|134.27|131.87|134.49|132.09|134.66|132.26|134.27|131.87|0
1652114070000|2022-05-09 16:34:30|134.17|131.77|134.27|131.87|134.27|131.87|134.17|131.77|0
1652114080000|2022-05-09 16:34:40|134.38|131.98|135.37|132.97|135.37|132.97|134.38|131.98|0
1652114090000|2022-05-09 16:34:50|135.54|133.14|135.81|133.41|136.04|133.64|135.54|133.14|0
1652114100000|2022-05-09 16:35:00|135.59|133.19|135.65|133.25|135.76|133.36|135.59|133.19|0
1652114110000|2022-05-09 16:35:10|135.92|133.52|136.26|133.86|136.26|133.86|135.81|133.41|0
1652114120000|2022-05-09 16:35:20|136.59|134.19|137.14|134.74|137.14|134.74|136.59|134.19|0
1652114130000|2022-05-09 16:35:30|136.87|134.47|137.03|134.63|137.25|134.85|136.87|134.47|0
1652114140000|2022-05-09 16:35:40|137.25|134.85|137.25|134.85|137.48|135.08|137.25|134.85|0
1652114150000|2022-05-09 16:35:50|137.03|134.63|136.25|133.85|137.03|134.63|136.25|133.85|0
1652114160000|2022-05-09 16:36:00|136.42|134.02|136.64|134.24|137.03|134.63|136.42|134.02|0
1652114170000|2022-05-09 16:36:10|136.81|134.41|137.42|135.02|137.59|135.19|136.81|134.41|0
1652114180000|2022-05-09 16:36:20|137.59|135.19|137.59|135.19|137.81|135.41|137.59|135.19|0
1652114190000|2022-05-09 16:36:30|137.81|135.41|137.7|135.3|137.81|135.41|137.7|135.3|0
1652114200000|2022-05-09 16:36:40|137.59|135.19|137.59|135.19|137.7|135.3|137.59|135.19|0
1652114210000|2022-05-09 16:36:50|137.81|135.41|138.26|135.86|138.59|136.19|137.81|135.41|0
1652114220000|2022-05-09 16:37:00|138.48|136.08|138.26|135.86|138.48|136.08|138.26|135.86|0
1652114230000|2022-05-09 16:37:10|138.93|136.53|139.04|136.64|139.04|136.64|138.87|136.47|0
1652114240000|2022-05-09 16:37:20|138.87|136.47|138.7|136.3|139.15|136.75|138.59|136.19|0
1652114250000|2022-05-09 16:37:30|138.82|136.42|138.7|136.3|138.93|136.53|138.7|136.3|0
1652114260000|2022-05-09 16:37:40|138.93|136.53|139.04|136.64|139.15|136.75|138.93|136.53|0
1652114270000|2022-05-09 16:37:50|140.05|137.65|139.6|137.2|140.05|137.65|139.49|137.09|0
1652114280000|2022-05-09 16:38:00|140|137.6|140.5|138.1|140.5|138.1|140|137.6|0
1652114290000|2022-05-09 16:38:10|141.07|138.67|143.08|140.68|143.08|140.68|141.07|138.67|0
1652114300000|2022-05-09 16:38:20|142.45|140.05|142.6|140.2|142.72|140.32|142.45|140.05|0
1652114310000|2022-05-09 16:38:30|142.66|140.26|141.81|139.41|142.66|140.26|141.81|139.41|0
1652114320000|2022-05-09 16:38:40|141.86|139.46|141.76|138.88|142.1|139.46|141.76|138.88|0
1652114330000|2022-05-09 16:38:50|142.1|139.22|141.93|139.05|142.21|139.33|141.93|139.05|0
1652114340000|2022-05-09 16:39:00|142.44|139.56|142.33|139.45|142.44|139.56|142.33|139.45|0
1652114350000|2022-05-09 16:39:10|142.78|139.9|142.55|139.67|143.01|140.13|142.55|139.67|0
1652114360000|2022-05-09 16:39:20|142.67|139.79|142.67|139.79|142.78|139.9|142.67|139.79|0
1652114370000|2022-05-09 16:39:30|142.78|139.9|142.78|139.9|142.78|139.9|142.67|139.79|0
1652114380000|2022-05-09 16:39:40|143.18|140.3|143.24|140.36|143.35|140.47|143.18|140.3|0
1652114390000|2022-05-09 16:39:50|143.41|140.53|143.58|140.7|143.58|140.7|143.35|140.47|0
1652114400000|2022-05-09 16:40:00|143.12|140.24|143.24|140.36|143.24|140.36|143.12|140.24|0
1652114410000|2022-05-09 16:40:10|143.12|140.24|143.24|140.36|143.47|140.59|143.12|140.24|0
1652114420000|2022-05-09 16:40:20|143.12|140.24|143.12|140.24|143.12|140.24|143.01|140.13|0
1652114430000|2022-05-09 16:40:30|143.24|140.36|143.01|140.13|143.24|140.36|143.01|140.13|0
1652114440000|2022-05-09 16:40:40|142.38|139.5|142.67|139.79|142.67|139.79|142.21|139.33|0
1652114450000|2022-05-09 16:40:50|142.33|139.45|143.24|140.36|143.24|140.36|142.21|139.33|0
1652114460000|2022-05-09 16:41:00|143.46|140.58|143.58|140.7|143.58|140.7|143.46|140.58|0
1652114470000|2022-05-09 16:41:10|143.69|140.81|143.35|140.47|143.69|140.81|143.12|140.24|0
1652114480000|2022-05-09 16:41:20|143.01|140.13|142.72|139.84|143.01|140.13|142.67|139.79|0
1652114490000|2022-05-09 16:41:30|142.89|140.01|143.69|140.81|143.69|140.81|142.89|140.01|0
1652114500000|2022-05-09 16:41:40|143.58|140.7|143.35|140.47|143.64|140.76|143.35|140.47|0
1652114510000|2022-05-09 16:41:50|143.46|140.58|143.12|140.24|143.46|140.58|143.12|140.24|0
1652114520000|2022-05-09 16:42:00|143.23|140.35|142.89|140.01|143.35|140.47|142.89|140.01|0
1652114530000|2022-05-09 16:42:10|143.12|140.24|143.46|140.58|143.46|140.58|142.78|139.9|0
1652114540000|2022-05-09 16:42:20|143.58|140.7|143.23|140.35|143.58|140.7|143.23|140.35|0
1652114550000|2022-05-09 16:42:30|143.01|140.13|142.44|139.56|143.01|140.13|142.44|139.56|0
1652114560000|2022-05-09 16:42:40|142.66|139.78|143.35|140.47|143.35|140.47|142.55|139.67|0
1652114570000|2022-05-09 16:42:50|143.58|140.7|143.58|140.7|143.58|140.7|143.35|140.47|0
1652114580000|2022-05-09 16:43:00|144.03|141.15|143.92|141.04|144.03|141.15|143.58|140.7|0
1652114590000|2022-05-09 16:43:10|143.69|140.81|143.8|140.92|143.92|141.04|143.69|140.81|0
1652114600000|2022-05-09 16:43:20|144.03|141.15|144.15|141.27|144.26|141.38|144.03|141.15|0
1652114610000|2022-05-09 16:43:30|143.92|141.04|143.35|140.47|143.98|141.1|143.35|140.47|0
1652114620000|2022-05-09 16:43:40|143.58|140.7|143.92|141.04|144.03|141.15|143.58|140.7|0
1652114630000|2022-05-09 16:43:50|144.03|141.15|144.03|141.15|144.03|141.15|143.8|140.92|0
1652114640000|2022-05-09 16:44:00|143.92|141.04|143.98|141.1|144.09|141.21|143.8|140.92|0
1652114650000|2022-05-09 16:44:10|144.03|141.15|144.15|141.27|144.15|141.27|144.03|141.15|0
1652114660000|2022-05-09 16:44:20|144.95|142.07|144.49|141.61|144.95|142.07|144.49|141.61|0
1652114670000|2022-05-09 16:44:30|144.38|141.5|144.38|141.5|144.38|141.5|144.38|141.5|0
1652114680000|2022-05-09 16:44:40|144.72|141.84|144.49|141.61|144.72|141.84|144.49|141.61|0
1652114690000|2022-05-09 16:44:50|144.61|141.73|144.55|141.67|144.72|141.84|144.55|141.67|0
1652114700000|2022-05-09 16:45:00|144.84|141.96|144.61|141.73|145.07|142.19|144.61|141.73|0
1652114710000|2022-05-09 16:45:10|144.49|141.61|144.61|141.73|144.84|141.96|144.38|141.5|0
1652114720000|2022-05-09 16:45:20|144.72|141.84|145.13|142.25|145.13|142.25|144.72|141.84|0
1652114730000|2022-05-09 16:45:30|145.76|142.88|145.76|142.88|145.76|142.88|145.64|142.76|0
1652114740000|2022-05-09 16:45:40|145.7|142.82|145.7|142.82|145.76|142.88|145.7|142.82|0
1652114750000|2022-05-09 16:45:50|145.76|142.88|145.64|142.76|145.76|142.88|145.53|142.65|0
1652114760000|2022-05-09 16:46:00|145.93|143.05|145.7|142.82|145.93|143.05|145.7|142.82|0
1652114770000|2022-05-09 16:46:10|145.41|142.53|145.82|142.94|145.82|142.94|145.41|142.53|0
1652114780000|2022-05-09 16:46:20|145.76|142.88|146.05|143.17|146.1|143.22|145.76|142.88|0
1652114790000|2022-05-09 16:46:30|145.82|142.94|145.76|142.88|146.33|143.45|145.76|142.88|0
1652114800000|2022-05-09 16:46:40|145.87|142.99|145.76|142.88|146.1|143.22|145.76|142.88|0
1652114810000|2022-05-09 16:46:50|145.87|142.99|145.52|142.64|145.87|142.99|145.52|142.64|0
1652114820000|2022-05-09 16:47:00|145.76|142.88|145.99|143.11|146.1|143.22|145.64|142.76|0
1652114830000|2022-05-09 16:47:10|145.87|142.99|145.99|143.11|145.99|143.11|145.76|142.88|0
1652114840000|2022-05-09 16:47:20|145.75|142.87|145.87|142.99|145.87|142.99|145.52|142.64|0
1652114850000|2022-05-09 16:47:30|145.99|143.11|145.87|142.99|145.99|143.11|145.87|142.99|0
1652114860000|2022-05-09 16:47:40|145.81|142.93|145.41|142.53|145.81|142.93|145.41|142.53|0
1652114870000|2022-05-09 16:47:50|145.52|142.64|145.64|142.76|145.75|142.87|145.52|142.64|0
1652114880000|2022-05-09 16:48:00|146.05|143.17|146.22|143.34|146.45|143.57|146.05|143.17|0
1652114890000|2022-05-09 16:48:10|146.56|143.68|145.87|142.99|146.56|143.68|145.87|142.99|0
1652114900000|2022-05-09 16:48:20|145.64|142.76|145.87|142.99|145.87|142.99|145.64|142.76|0
1652114910000|2022-05-09 16:48:30|145.98|143.1|145.98|143.1|146.1|143.22|145.98|143.1|0
1652114920000|2022-05-09 16:48:40|145.87|142.99|145.87|142.99|145.87|142.99|145.64|142.76|0
1652114930000|2022-05-09 16:48:50|146.22|143.34|145.52|142.64|146.33|143.45|145.52|142.64|0
1652114940000|2022-05-09 16:49:00|145.58|142.7|145.52|142.64|145.87|142.99|145.52|142.64|0
1652114950000|2022-05-09 16:49:10|145.64|142.76|145.75|142.87|145.93|143.05|145.64|142.76|0
1652114960000|2022-05-09 16:49:20|146.22|143.34|145.87|142.99|146.22|143.34|145.87|142.99|0
1652114970000|2022-05-09 16:49:30|146.33|143.45|146.33|143.45|146.56|143.68|146.33|143.45|0
1652114980000|2022-05-09 16:49:40|146.21|143.33|146.1|143.22|146.45|143.57|146.1|143.22|0
1652114990000|2022-05-09 16:49:50|145.64|142.76|145.52|142.64|145.64|142.76|145.46|142.58|0
1652115000000|2022-05-09 16:50:00|145.75|142.87|145.64|142.76|145.75|142.87|145.52|142.64|0
1652115010000|2022-05-09 16:50:10|146.16|143.28|145.98|143.1|146.21|143.33|145.98|143.1|0
1652115020000|2022-05-09 16:50:20|146.1|143.22|146.1|143.22|146.1|143.22|146.1|143.22|0
1652115030000|2022-05-09 16:50:30|145.87|142.99|145.52|142.64|145.87|142.99|145.52|142.64|0
1652115040000|2022-05-09 16:50:40|145.63|142.75|145.87|142.99|146.04|143.16|145.63|142.75|0
1652115050000|2022-05-09 16:50:50|145.69|142.81|146.44|143.56|146.44|143.56|145.69|142.81|0
1652115060000|2022-05-09 16:51:00|146.79|143.91|146.85|143.97|147.03|144.15|146.79|143.91|0
1652115070000|2022-05-09 16:51:10|146.97|144.09|146.91|144.03|147.03|144.15|146.91|144.03|0
1652115080000|2022-05-09 16:51:20|146.79|143.91|147.09|144.21|147.09|144.21|146.79|143.91|0
1652115090000|2022-05-09 16:51:30|147.26|144.38|147.26|144.38|147.49|144.61|147.2|144.32|0
1652115100000|2022-05-09 16:51:40|147.14|144.26|147.14|144.26|147.14|144.26|147.02|144.14|0
1652115110000|2022-05-09 16:51:50|147.26|144.38|147.43|144.55|147.43|144.55|147.14|144.26|0
1652115120000|2022-05-09 16:52:00|147.49|144.61|147.14|144.26|147.49|144.61|147.02|144.14|0
1652115130000|2022-05-09 16:52:10|147.49|144.61|147.26|144.38|147.72|144.84|147.26|144.38|0
1652115140000|2022-05-09 16:52:20|147.14|144.26|146.44|143.56|147.14|144.26|146.44|143.56|0
1652115150000|2022-05-09 16:52:30|146.67|143.79|146.33|143.45|146.79|143.91|146.33|143.45|0
1652115160000|2022-05-09 16:52:40|146.39|143.51|145.86|142.98|146.39|143.51|145.75|142.87|0
1652115170000|2022-05-09 16:52:50|145.98|143.1|146.56|143.68|146.56|143.68|145.98|143.1|0
1652115180000|2022-05-09 16:53:00|146.67|143.79|146.33|143.45|146.67|143.79|146.33|143.45|0
1652115190000|2022-05-09 16:53:10|146.09|143.21|147.37|144.49|147.37|144.49|146.09|143.21|0
1652115200000|2022-05-09 16:53:20|146.6|143.72|146.65|143.77|146.65|143.77|146.54|143.66|0
1652115210000|2022-05-09 16:53:30|146.71|143.83|147.18|144.3|147.46|144.58|146.71|143.83|0
1652115220000|2022-05-09 16:53:40|147.23|144.35|147.58|144.7|147.58|144.7|147.23|144.35|0
1652115230000|2022-05-09 16:53:50|147.64|144.76|147.7|144.82|147.7|144.82|147.58|144.7|0
1652115240000|2022-05-09 16:54:00|147.81|144.93|147.7|144.82|147.93|145.05|147.7|144.82|0
1652115250000|2022-05-09 16:54:10|147.93|145.05|147.81|144.93|147.93|145.05|147.7|144.82|0
1652115260000|2022-05-09 16:54:20|147.99|145.11|148.34|145.46|148.34|145.46|147.99|145.11|0
1652115270000|2022-05-09 16:54:30|148.28|145.4|147.81|144.93|148.28|145.4|147.81|144.93|0
1652115280000|2022-05-09 16:54:40|147.7|144.82|147.7|144.82|147.7|144.82|147.46|144.58|0
1652115290000|2022-05-09 16:54:50|147.64|144.76|147.7|144.82|147.7|144.82|147.58|144.7|0
1652115300000|2022-05-09 16:55:00|147.93|145.05|147.81|144.93|147.93|145.05|147.7|144.82|0
1652115310000|2022-05-09 16:55:10|147.93|145.05|147.81|144.93|147.93|145.05|147.7|144.82|0
1652115320000|2022-05-09 16:55:20|148.05|145.17|147.58|144.7|148.05|145.17|147.58|144.7|0
1652115330000|2022-05-09 16:55:30|147.35|144.47|146.76|143.88|147.35|144.47|146.76|143.88|0
1652115340000|2022-05-09 16:55:40|146.36|143.48|146.42|143.54|146.53|143.65|146.36|143.48|0
1652115350000|2022-05-09 16:55:50|146.18|143.3|146.36|143.48|146.36|143.48|146.18|143.3|0
1652115360000|2022-05-09 16:56:00|147.17|144.29|147.11|144.23|147.17|144.29|146.88|144|0
1652115370000|2022-05-09 16:56:10|146.94|144.06|147|144.12|147.11|144.23|146.94|144.06|0
1652115380000|2022-05-09 16:56:20|147.23|144.35|146.88|144|147.34|144.46|146.88|144|0
1652115390000|2022-05-09 16:56:30|147.11|144.23|147.29|144.41|147.29|144.41|147|144.12|0
1652115400000|2022-05-09 16:56:40|147.11|144.23|146.99|144.11|147.11|144.23|146.99|144.11|0
1652115410000|2022-05-09 16:56:50|146.88|144|146.99|144.11|146.99|144.11|146.65|143.77|0
1652115420000|2022-05-09 16:57:00|147.23|144.35|147.46|144.58|147.58|144.7|147.23|144.35|0
1652115430000|2022-05-09 16:57:10|147.34|144.46|147.58|144.7|147.58|144.7|147.34|144.46|0
1652115440000|2022-05-09 16:57:20|147.11|144.23|147.52|144.64|147.58|144.7|147.11|144.23|0
1652115450000|2022-05-09 16:57:30|147.46|144.58|147.69|144.81|147.69|144.81|147.46|144.58|0
1652115460000|2022-05-09 16:57:40|147.81|144.93|147.69|144.81|147.81|144.93|147.64|144.76|0
1652115470000|2022-05-09 16:57:50|147.58|144.7|147.58|144.7|147.58|144.7|147.58|144.7|0
1652115480000|2022-05-09 16:58:00|147.34|144.46|147.69|144.81|147.81|144.93|147.34|144.46|0
1652115490000|2022-05-09 16:58:10|147.64|144.76|147.99|145.11|147.99|145.11|147.64|144.76|0
1652115500000|2022-05-09 16:58:20|148.28|145.4|148.51|145.63|148.63|145.75|148.28|145.4|0
1652115510000|2022-05-09 16:58:30|148.39|145.51|148.27|145.39|148.57|145.69|148.27|145.39|0
1652115520000|2022-05-09 16:58:40|148.39|145.51|147.63|144.75|148.39|145.51|147.63|144.75|0
1652115530000|2022-05-09 16:58:50|148.04|145.16|148.51|145.63|148.51|145.63|148.04|145.16|0
1652115540000|2022-05-09 16:59:00|148.63|145.75|148.39|145.51|148.74|145.86|148.39|145.51|0
1652115550000|2022-05-09 16:59:10|148.63|145.75|147.92|145.04|148.63|145.75|147.92|145.04|0
1652115560000|2022-05-09 16:59:20|148.39|145.51|148.51|145.63|148.63|145.75|148.39|145.51|0
1652115570000|2022-05-09 16:59:30|148.62|145.74|148.39|145.51|148.69|145.81|148.39|145.51|0
1652115580000|2022-05-09 16:59:40|148.51|145.63|148.39|145.51|148.74|145.86|148.39|145.51|0
1652115590000|2022-05-09 16:59:50|148.27|145.39|148.51|145.63|148.51|145.63|148.27|145.39|0
1652115600000|2022-05-09 17:00:00|148.62|145.74|148.16|145.28|148.62|145.74|148.16|145.28|0
1652115610000|2022-05-09 17:00:10|148.51|145.63|148.39|145.51|148.51|145.63|148.39|145.51|0
1652115620000|2022-05-09 17:00:20|148.27|145.39|148.62|145.74|148.62|145.74|148.04|145.16|0
1652115630000|2022-05-09 17:00:30|148.57|145.69|149.21|146.33|149.21|146.33|148.57|145.69|0
1652115640000|2022-05-09 17:00:40|149.33|146.45|149.92|147.04|150.15|147.27|149.33|146.45|0
1652115650000|2022-05-09 17:00:50|149.8|146.92|149.56|146.68|149.92|147.04|149.56|146.68|0
1652115660000|2022-05-09 17:01:00|149.8|146.92|149.62|146.74|149.8|146.92|149.62|146.74|0
1652115670000|2022-05-09 17:01:10|149.68|146.8|149.91|147.03|149.91|147.03|149.56|146.68|0
1652115680000|2022-05-09 17:01:20|150.03|147.15|149.68|146.8|150.03|147.15|149.68|146.8|0
1652115690000|2022-05-09 17:01:30|149.62|146.74|149.74|146.86|149.91|147.03|149.62|146.74|0
1652115700000|2022-05-09 17:01:40|149.8|146.92|149.09|146.21|149.8|146.92|149.09|146.21|0
1652115710000|2022-05-09 17:01:50|149.21|146.33|149.21|146.33|149.33|146.45|149.09|146.21|0
1652115720000|2022-05-09 17:02:00|149.27|146.39|148.97|146.09|149.33|146.45|148.97|146.09|0
1652115730000|2022-05-09 17:02:10|148.27|145.39|148.15|145.27|148.27|145.39|148.15|145.27|0
1652115740000|2022-05-09 17:02:20|148.26|145.38|148.73|145.85|148.73|145.85|148.03|145.15|0
1652115750000|2022-05-09 17:02:30|148.96|146.08|149.54|146.66|149.54|146.66|148.96|146.08|0
1652115760000|2022-05-09 17:02:40|149.9|147.02|150.37|147.49|150.48|147.6|149.9|147.02|0
1652115770000|2022-05-09 17:02:50|150.13|147.25|149.19|146.31|150.13|147.25|149.19|146.31|0
1652115780000|2022-05-09 17:03:00|149.31|146.43|149.78|146.9|149.78|146.9|149.31|146.43|0
1652115790000|2022-05-09 17:03:10|149.96|147.08|150.13|147.25|150.25|147.37|149.96|147.08|0
1652115800000|2022-05-09 17:03:20|150.07|147.19|149.78|146.9|150.07|147.19|149.78|146.9|0
1652115810000|2022-05-09 17:03:30|149.72|146.84|149.66|146.78|149.89|147.01|149.66|146.78|0
1652115820000|2022-05-09 17:03:40|149.31|146.43|149.6|146.72|149.6|146.72|149.31|146.43|0
1652115830000|2022-05-09 17:03:50|149.89|147.01|149.78|146.9|150.13|147.25|149.78|146.9|0
1652115840000|2022-05-09 17:04:00|149.89|147.01|149.43|146.55|150.01|147.13|149.43|146.55|0
1652115850000|2022-05-09 17:04:10|149.95|147.07|150.07|147.19|150.07|147.19|149.84|146.96|0
1652115860000|2022-05-09 17:04:20|150.31|147.43|150.01|147.13|150.72|147.84|150.01|147.13|0
1652115870000|2022-05-09 17:04:30|149.95|147.07|149.31|146.43|149.95|147.07|149.19|146.31|0
1652115880000|2022-05-09 17:04:40|149.49|146.61|150.25|147.37|150.25|147.37|149.49|146.61|0
1652115890000|2022-05-09 17:04:50|150.48|147.6|150.6|147.72|150.6|147.72|150.36|147.48|0
1652115900000|2022-05-09 17:05:00|150.83|147.95|150.36|147.48|150.83|147.95|150.24|147.36|0
1652115910000|2022-05-09 17:05:10|150.13|147.25|150.07|147.19|150.13|147.25|150.07|147.19|0
1652115920000|2022-05-09 17:05:20|150.19|147.31|150.48|147.6|150.48|147.6|150.01|147.13|0
1652115930000|2022-05-09 17:05:30|149.95|147.07|149.95|147.07|149.95|147.07|149.66|146.78|0
1652115940000|2022-05-09 17:05:40|150.01|147.13|150.13|147.25|150.13|147.25|150.01|147.13|0
1652115950000|2022-05-09 17:05:50|149.77|146.89|149.77|146.89|150.01|147.13|149.77|146.89|0
1652115960000|2022-05-09 17:06:00|150.3|147.42|150.36|147.48|150.36|147.48|150.24|147.36|0
1652115970000|2022-05-09 17:06:10|150.48|147.6|150.48|147.6|150.83|147.95|150.48|147.6|0
1652115980000|2022-05-09 17:06:20|150.6|147.72|150.6|147.72|150.71|147.83|150.6|147.72|0
1652115990000|2022-05-09 17:06:30|150.83|147.95|150.6|147.72|150.83|147.95|150.6|147.72|0
1652116000000|2022-05-09 17:06:40|150.01|147.13|150.36|147.48|150.36|147.48|150.01|147.13|0
1652116010000|2022-05-09 17:06:50|150.01|147.13|149.3|146.42|150.01|147.13|149.3|146.42|0
1652116020000|2022-05-09 17:07:00|149.07|146.19|149.66|146.78|149.77|146.89|149.07|146.19|0
1652116030000|2022-05-09 17:07:10|149.07|146.19|149.25|146.37|149.3|146.42|149.07|146.19|0
1652116040000|2022-05-09 17:07:20|149.42|146.54|149.42|146.54|149.66|146.78|149.42|146.54|0
1652116050000|2022-05-09 17:07:30|149.25|146.37|149.65|146.77|149.65|146.77|149.25|146.37|0
1652116060000|2022-05-09 17:07:40|149.54|146.66|149.77|146.89|149.77|146.89|149.54|146.66|0
1652116070000|2022-05-09 17:07:50|150.12|147.24|149.54|146.66|150.12|147.24|149.54|146.66|0
1652116080000|2022-05-09 17:08:00|149.07|146.19|149.3|146.42|149.3|146.42|148.95|146.07|0
1652116090000|2022-05-09 17:08:10|149.42|146.54|149.77|146.89|149.77|146.89|149.42|146.54|0
1652116100000|2022-05-09 17:08:20|149.65|146.77|150.01|147.13|150.01|147.13|149.65|146.77|0
1652116110000|2022-05-09 17:08:30|150.59|147.71|150.95|148.07|150.95|148.07|150.59|147.71|0
1652116120000|2022-05-09 17:08:40|150.47|147.59|150.3|147.42|150.47|147.59|150.3|147.42|0
1652116130000|2022-05-09 17:08:50|150.42|147.54|150.71|147.83|150.83|147.95|150.42|147.54|0
1652116140000|2022-05-09 17:09:00|150.47|147.59|150|147.6|150.47|147.66|150|147.59|0
1652116150000|2022-05-09 17:09:10|149.88|147.48|149.3|146.9|150.12|147.72|149.3|146.9|0
1652116160000|2022-05-09 17:09:20|149.24|146.84|148.89|146.49|149.24|146.84|148.71|146.31|0
1652116170000|2022-05-09 17:09:30|149.41|147.01|149.3|146.9|149.65|147.25|149.3|146.9|0
1652116180000|2022-05-09 17:09:40|149.47|147.07|150|147.6|150|147.6|149.47|147.07|0
1652116190000|2022-05-09 17:09:50|149.65|147.25|149.76|147.36|149.76|147.36|149.41|147.01|0
1652116200000|2022-05-09 17:10:00|149.71|147.31|150.65|148.25|150.65|148.25|149.71|147.31|0
1652116210000|2022-05-09 17:10:10|150.59|148.19|151.06|148.66|151.18|148.78|150.59|148.19|0
1652116220000|2022-05-09 17:10:20|151.41|149.01|150.35|147.95|151.41|149.01|150.35|147.95|0
1652116230000|2022-05-09 17:10:30|150.7|148.3|150.7|148.3|150.82|148.42|150.7|148.3|0
1652116240000|2022-05-09 17:10:40|150.94|148.54|151.47|149.07|151.47|149.07|150.94|148.54|0
1652116250000|2022-05-09 17:10:50|151.29|148.89|151.29|148.89|151.29|148.89|151.17|148.77|0
1652116260000|2022-05-09 17:11:00|151.41|149.01|151.88|149.48|151.88|149.48|151.41|149.01|0
1652116270000|2022-05-09 17:11:10|151.77|149.37|152.24|149.84|152.24|149.84|151.77|149.37|0
1652116280000|2022-05-09 17:11:20|152.12|149.72|152.24|149.84|152.24|149.84|151.95|149.55|0
1652116290000|2022-05-09 17:11:30|152.12|149.72|151.88|149.48|152.12|149.72|151.76|149.36|0
1652116300000|2022-05-09 17:11:40|152.06|149.66|152.24|149.84|152.24|149.84|152.06|149.66|0
1652116310000|2022-05-09 17:11:50|152.12|149.72|152.12|149.72|152.36|149.96|152.12|149.72|0
1652116320000|2022-05-09 17:12:00|152|149.6|152|149.6|152|149.6|151.88|149.48|0
1652116330000|2022-05-09 17:12:10|151.94|149.54|150.94|148.54|151.94|149.54|150.94|148.54|0
1652116340000|2022-05-09 17:12:20|150.82|148.42|150.88|148.48|150.88|148.48|150.82|148.42|0
1652116350000|2022-05-09 17:12:30|150.58|148.18|151.29|148.89|151.29|148.89|150.58|148.18|0
1652116360000|2022-05-09 17:12:40|151.53|149.13|151.41|149.01|151.59|149.19|151.41|149.01|0
1652116370000|2022-05-09 17:12:50|150.7|148.3|150.94|148.54|150.94|148.54|150.46|148.06|0
1652116380000|2022-05-09 17:13:00|151.17|148.77|151.41|149.01|151.53|149.13|151.17|148.77|0
1652116390000|2022-05-09 17:13:10|151.17|148.77|151.41|149.01|151.41|149.01|151.17|148.77|0
1652116400000|2022-05-09 17:13:20|151.05|148.65|151.17|148.77|151.17|148.77|150.93|148.53|0
1652116410000|2022-05-09 17:13:30|151.29|148.89|151.29|148.89|151.29|148.89|151.11|148.71|0
1652116420000|2022-05-09 17:13:40|151.11|148.71|150.46|148.06|151.11|148.71|150.46|148.06|0
1652116430000|2022-05-09 17:13:50|150.35|147.95|150.7|148.3|150.7|148.3|150.35|147.95|0
1652116440000|2022-05-09 17:14:00|151.05|148.65|150.93|148.53|151.05|148.65|150.93|148.53|0
1652116450000|2022-05-09 17:14:10|150.82|148.42|151.05|148.65|151.05|148.65|150.7|148.3|0
1652116460000|2022-05-09 17:14:20|151.41|149.01|151.76|149.36|151.88|149.48|151.41|149.01|0
1652116470000|2022-05-09 17:14:30|151.64|149.24|151.76|149.36|151.88|149.48|151.64|149.24|0
1652116480000|2022-05-09 17:14:40|152|149.6|152|149.6|152.12|149.72|152|149.6|0
1652116490000|2022-05-09 17:14:50|151.88|149.48|151.88|149.48|151.88|149.48|151.64|149.24|0
1652116500000|2022-05-09 17:15:00|151.94|149.54|152|149.6|152.12|149.72|151.94|149.54|0
1652116510000|2022-05-09 17:15:10|151.76|149.36|151.4|149|151.76|149.36|151.29|148.89|0
1652116520000|2022-05-09 17:15:20|150.93|148.53|150.58|148.18|151.05|148.65|150.58|148.18|0
1652116530000|2022-05-09 17:15:30|150.81|148.41|151.4|149|151.4|149|150.81|148.41|0
1652116540000|2022-05-09 17:15:40|151.29|148.89|150.34|147.94|151.29|148.89|150.34|147.94|0
1652116550000|2022-05-09 17:15:50|150.22|147.82|150.11|147.71|150.22|147.82|150.11|147.71|0
1652116560000|2022-05-09 17:16:00|150.46|148.06|150.81|148.41|150.93|148.53|150.46|148.06|0
1652116570000|2022-05-09 17:16:10|150.93|148.53|151.29|148.89|151.29|148.89|150.93|148.53|0
1652116580000|2022-05-09 17:16:20|151.7|149.3|151.76|149.36|151.76|149.36|151.64|149.24|0
1652116590000|2022-05-09 17:16:30|151.4|149|150.81|148.41|151.4|149|150.81|148.41|0
1652116600000|2022-05-09 17:16:40|150.93|148.53|151.05|148.65|151.05|148.65|150.81|148.41|0
1652116610000|2022-05-09 17:16:50|150.69|148.29|150.69|148.29|150.69|148.29|150.28|147.88|0
1652116620000|2022-05-09 17:17:00|150.81|148.41|150.58|148.18|150.81|148.41|150.58|148.18|0
1652116630000|2022-05-09 17:17:10|150.22|147.82|150.58|148.18|150.81|148.41|150.22|147.82|0
1652116640000|2022-05-09 17:17:20|150.22|147.82|150.34|147.94|150.46|148.06|150.22|147.82|0
1652116650000|2022-05-09 17:17:30|149.52|147.12|149.4|147|149.87|147.47|149.4|147|0
1652116660000|2022-05-09 17:17:40|149.7|147.3|149.7|147.3|149.7|147.3|149.4|147|0
1652116670000|2022-05-09 17:17:50|149.52|147.12|149.64|147.24|149.7|147.3|149.52|147.12|0
1652116680000|2022-05-09 17:18:00|149.28|146.88|148.7|146.3|149.28|146.88|148.58|146.18|0
1652116690000|2022-05-09 17:18:10|149.05|146.65|149.28|146.88|149.28|146.88|149.05|146.65|0
1652116700000|2022-05-09 17:18:20|149.4|147|149.87|147.47|150.1|147.7|149.4|147|0
1652116710000|2022-05-09 17:18:30|150.1|147.7|149.28|146.88|150.1|147.7|149.28|146.88|0
1652116720000|2022-05-09 17:18:40|149.63|147.23|148.7|146.3|149.63|147.23|148.7|146.3|0
1652116730000|2022-05-09 17:18:50|148.81|146.41|148.46|146.06|148.81|146.41|148.46|146.06|0
1652116740000|2022-05-09 17:19:00|148.7|146.3|147.77|145.37|148.7|146.3|147.53|145.13|0
1652116750000|2022-05-09 17:19:10|147.88|145.48|147.65|145.25|147.88|145.48|147.53|145.13|0
1652116760000|2022-05-09 17:19:20|147.88|145.48|148.23|145.83|148.29|145.89|147.88|145.48|0
1652116770000|2022-05-09 17:19:30|148|145.6|148|145.6|148.11|145.71|147.88|145.48|0
1652116780000|2022-05-09 17:19:40|148.35|145.95|148.11|145.71|148.35|145.95|148.11|145.71|0
1652116790000|2022-05-09 17:19:50|147.88|145.48|148.23|145.83|148.23|145.83|147.88|145.48|0
1652116800000|2022-05-09 17:20:00|148.64|146.24|150.22|147.82|150.22|147.82|148.64|146.24|0
1652116810000|2022-05-09 17:20:10|150.1|147.7|150.16|147.76|150.22|147.82|150.05|147.65|0
1652116820000|2022-05-09 17:20:20|150.87|148.47|150.93|148.53|150.93|148.53|150.75|148.35|0
1652116830000|2022-05-09 17:20:30|150.81|148.41|151.04|148.64|151.4|149|150.81|148.41|0
1652116840000|2022-05-09 17:20:40|150.81|148.41|150.57|148.17|150.81|148.41|150.57|148.17|0
1652116850000|2022-05-09 17:20:50|150.69|148.29|150.22|147.82|150.69|148.29|150.22|147.82|0
1652116860000|2022-05-09 17:21:00|150.1|147.7|149.57|147.17|150.34|147.94|149.57|147.17|0
1652116870000|2022-05-09 17:21:10|149.87|147.47|149.28|146.88|149.87|147.47|149.28|146.88|0
1652116880000|2022-05-09 17:21:20|149.4|147|149.46|147.06|149.46|147.06|149.4|147|0
1652116890000|2022-05-09 17:21:30|149.16|146.76|149.75|147.35|149.86|147.46|148.93|146.53|0
1652116900000|2022-05-09 17:21:40|149.63|147.23|149.4|147|149.75|147.35|149.4|147|0
1652116910000|2022-05-09 17:21:50|149.28|146.88|149.4|147|149.4|147|149.28|146.88|0
1652116920000|2022-05-09 17:22:00|149.46|147.06|149.75|147.35|149.93|147.53|149.46|147.06|0
1652116930000|2022-05-09 17:22:10|150.22|147.82|149.98|147.58|150.22|147.82|149.98|147.58|0
1652116940000|2022-05-09 17:22:20|150.16|147.76|149.75|147.35|150.28|147.88|149.75|147.35|0
1652116950000|2022-05-09 17:22:30|150.1|147.7|150.22|147.82|150.45|148.05|150.1|147.7|0
1652116960000|2022-05-09 17:22:40|149.98|147.58|149.86|147.46|149.98|147.58|149.69|147.29|0
1652116970000|2022-05-09 17:22:50|150.22|147.82|149.86|147.46|150.22|147.82|149.86|147.46|0
1652116980000|2022-05-09 17:23:00|150.1|147.7|150.33|147.93|150.33|147.93|150.1|147.7|0
1652116990000|2022-05-09 17:23:10|150.39|147.99|149.28|146.88|150.39|147.99|149.28|146.88|0
1652117000000|2022-05-09 17:23:20|149.34|146.94|149.98|147.58|149.98|147.58|149.34|146.94|0
1652117010000|2022-05-09 17:23:30|149.86|147.46|149.74|147.34|149.98|147.58|149.74|147.34|0
1652117020000|2022-05-09 17:23:40|149.98|147.58|150.21|147.81|150.21|147.81|149.86|147.46|0
1652117030000|2022-05-09 17:23:50|150.28|147.88|150.1|147.7|150.28|147.88|149.74|147.34|0
1652117040000|2022-05-09 17:24:00|150.33|147.93|150.27|147.87|150.45|148.05|150.27|147.87|0
1652117050000|2022-05-09 17:24:10|150.57|148.17|150.21|147.81|150.57|148.17|150.21|147.81|0
1652117060000|2022-05-09 17:24:20|149.74|147.34|149.86|147.46|150.21|147.81|149.74|147.34|0
1652117070000|2022-05-09 17:24:30|149.98|147.58|150.33|147.93|150.33|147.93|149.98|147.58|0
1652117080000|2022-05-09 17:24:40|150.21|147.81|150.51|148.11|151.34|148.94|150.21|147.81|0
1652117090000|2022-05-09 17:24:50|150.21|147.81|150.09|147.69|150.21|147.81|149.86|147.46|0
1652117100000|2022-05-09 17:25:00|149.98|147.58|150.09|147.69|150.09|147.69|149.8|147.4|0
1652117110000|2022-05-09 17:25:10|149.51|147.11|147.76|145.36|149.51|147.11|147.52|145.12|0
1652117120000|2022-05-09 17:25:20|147.99|145.59|148.34|145.94|148.46|146.06|147.99|145.59|0
1652117130000|2022-05-09 17:25:30|147.41|145.01|147.64|145.24|148.05|145.65|147.41|145.01|0
1652117140000|2022-05-09 17:25:40|147.18|144.78|147.76|145.36|147.76|145.36|147.18|144.78|0
1652117150000|2022-05-09 17:25:50|147.06|144.66|146.83|144.43|147.06|144.66|146.83|144.43|0
1652117160000|2022-05-09 17:26:00|147.06|144.66|147.18|144.78|147.18|144.78|146.94|144.54|0
1652117170000|2022-05-09 17:26:10|147.41|145.01|148.75|146.35|148.92|146.52|147.41|145.01|0
1652117180000|2022-05-09 17:26:20|149.04|146.64|148.92|146.52|149.04|146.64|148.92|146.52|0
1652117190000|2022-05-09 17:26:30|149.22|146.82|148.92|146.52|149.22|146.82|148.69|146.29|0
1652117200000|2022-05-09 17:26:40|148.57|146.17|148.51|146.11|148.63|146.23|148.51|146.11|0
1652117210000|2022-05-09 17:26:50|148.69|146.29|148.22|145.82|148.69|146.29|148.22|145.82|0
1652117220000|2022-05-09 17:27:00|148.69|146.29|147.64|145.24|148.69|146.29|147.64|145.24|0
1652117230000|2022-05-09 17:27:10|147.52|145.12|147.47|145.07|147.52|145.12|147.29|144.89|0
1652117240000|2022-05-09 17:27:20|147.06|144.66|147.81|145.41|147.99|145.59|147.06|144.66|0
1652117250000|2022-05-09 17:27:30|147.52|145.12|147.17|144.77|147.52|145.12|147.12|144.72|0
1652117260000|2022-05-09 17:27:40|146.83|144.43|146.94|144.54|147.06|144.66|146.71|144.31|0
1652117270000|2022-05-09 17:27:50|146.77|144.37|147.47|145.07|147.47|145.07|146.77|144.37|0
1652117280000|2022-05-09 17:28:00|147.75|145.35|148.69|146.29|148.69|146.29|147.75|145.35|0
1652117290000|2022-05-09 17:28:10|148.8|146.4|149.27|146.87|149.5|147.1|148.8|146.4|0
1652117300000|2022-05-09 17:28:20|149.5|147.1|149.62|147.22|149.62|147.22|149.5|147.1|0
1652117310000|2022-05-09 17:28:30|149.68|147.28|148.68|146.28|149.68|147.28|148.68|146.28|0
1652117320000|2022-05-09 17:28:40|148.39|145.99|147.75|145.35|148.39|145.99|147.75|145.35|0
1652117330000|2022-05-09 17:28:50|147.46|145.06|147.17|144.77|147.75|145.35|147.17|144.77|0
1652117340000|2022-05-09 17:29:00|147.75|145.35|147.06|144.66|147.75|145.35|147.06|144.66|0
1652117350000|2022-05-09 17:29:10|147.23|144.83|147.17|144.77|147.23|144.83|146.94|144.54|0
1652117360000|2022-05-09 17:29:20|146.94|144.54|145.67|143.27|146.94|144.54|145.67|143.27|0
1652117370000|2022-05-09 17:29:30|144.81|142.41|145.67|143.27|145.67|143.27|144.81|142.41|0
1652117380000|2022-05-09 17:29:40|145.55|143.15|145.32|142.92|145.55|143.15|145.32|142.92|0
1652117390000|2022-05-09 17:29:50|145.55|143.15|144.28|141.88|145.55|143.15|144.17|141.77|0
1652117400000|2022-05-09 17:30:00|144.51|142.11|143.94|141.54|144.51|142.11|143.94|141.54|0
1652117410000|2022-05-09 17:30:10|144.34|141.94|143.48|141.08|144.34|141.94|143.48|141.08|0
1652117420000|2022-05-09 17:30:20|143.88|141.48|143.82|141.42|143.94|141.54|143.82|141.42|0
1652117430000|2022-05-09 17:30:30|143.48|141.08|143.36|140.96|143.48|141.08|143.36|140.96|0
1652117440000|2022-05-09 17:30:40|142.91|140.51|143.02|140.62|143.48|141.08|142.91|140.51|0
1652117450000|2022-05-09 17:30:50|142.91|140.51|142.79|140.39|142.91|140.51|142.79|140.39|0
1652117460000|2022-05-09 17:31:00|143.25|140.85|143.14|140.74|143.25|140.85|142.91|140.51|0
1652117470000|2022-05-09 17:31:10|143.25|140.85|142.74|140.34|143.36|140.96|142.74|140.34|0
1652117480000|2022-05-09 17:31:20|143.14|140.74|143.36|140.96|143.36|140.96|143.14|140.74|0
1652117490000|2022-05-09 17:31:30|143.48|141.08|143.71|141.31|143.94|141.54|143.48|141.08|0
1652117500000|2022-05-09 17:31:40|143.94|141.54|144.63|142.23|144.74|142.34|143.94|141.54|0
1652117510000|2022-05-09 17:31:50|144.28|141.88|143.65|141.25|144.28|141.88|143.65|141.25|0
1652117520000|2022-05-09 17:32:00|143.71|141.31|144.86|142.46|144.86|142.46|143.71|141.31|0
1652117530000|2022-05-09 17:32:10|144.97|142.57|144.85|142.45|144.97|142.57|144.85|142.45|0
1652117540000|2022-05-09 17:32:20|145.15|142.75|145.32|142.92|145.43|143.03|145.15|142.75|0
1652117550000|2022-05-09 17:32:30|145.66|143.26|146.24|143.84|146.24|143.84|145.66|143.26|0
1652117560000|2022-05-09 17:32:40|146.01|143.61|146.13|143.73|146.13|143.73|146.01|143.61|0
1652117570000|2022-05-09 17:32:50|146.36|143.96|146.71|144.31|146.82|144.42|146.36|143.96|0
1652117580000|2022-05-09 17:33:00|147.23|144.83|149.28|146.88|149.4|147|147.23|144.83|0
1652117590000|2022-05-09 17:33:10|148.81|146.41|148.34|145.94|148.81|146.41|148.34|145.94|0
1652117600000|2022-05-09 17:33:20|148.22|145.82|147.99|145.59|148.22|145.82|147.99|145.59|0
1652117610000|2022-05-09 17:33:30|147.75|145.35|147.87|145.47|148.1|145.7|147.75|145.35|0
1652117620000|2022-05-09 17:33:40|147.75|145.35|147.93|145.53|147.99|145.59|147.4|145|0
1652117630000|2022-05-09 17:33:50|147.7|145.3|147.87|145.47|147.87|145.47|147.7|145.3|0
1652117640000|2022-05-09 17:34:00|147.93|145.53|147.87|145.47|148.1|145.7|147.87|145.47|0
1652117650000|2022-05-09 17:34:10|148.1|145.7|148.45|146.05|148.45|146.05|148.1|145.7|0
1652117660000|2022-05-09 17:34:20|148.92|146.52|148.81|146.41|148.92|146.52|148.45|146.05|0
1652117670000|2022-05-09 17:34:30|148.69|146.29|149.87|147.47|149.98|147.58|148.69|146.29|0
1652117680000|2022-05-09 17:34:40|149.75|147.35|150.28|147.88|150.28|147.88|149.75|147.35|0
1652117690000|2022-05-09 17:34:50|149.98|147.58|150.28|147.88|150.28|147.88|149.98|147.58|0
1652117700000|2022-05-09 17:35:00|150.34|147.94|150.16|147.76|150.34|147.94|150.04|147.64|0
1652117710000|2022-05-09 17:35:10|150.46|148.06|150.75|148.35|151.05|148.65|150.34|147.94|0
1652117720000|2022-05-09 17:35:20|151.28|148.88|150.87|148.47|151.28|148.88|150.81|148.41|0
1652117730000|2022-05-09 17:35:30|150.93|148.53|151.11|148.71|151.17|148.77|150.93|148.53|0
1652117740000|2022-05-09 17:35:40|151.28|148.88|150.93|148.53|151.28|148.88|150.93|148.53|0
1652117750000|2022-05-09 17:35:50|151.05|148.65|150.87|148.47|151.05|148.65|150.87|148.47|0
1652117760000|2022-05-09 17:36:00|150.93|148.53|151.76|149.36|151.76|149.36|150.93|148.53|0
1652117770000|2022-05-09 17:36:10|151.58|149.18|151.64|149.24|151.76|149.36|151.58|149.18|0
1652117780000|2022-05-09 17:36:20|151.4|149|151.16|148.76|151.4|149|151.16|148.76|0
1652117790000|2022-05-09 17:36:30|151.28|148.88|150.81|148.41|151.28|148.88|150.81|148.41|0
1652117800000|2022-05-09 17:36:40|150.75|148.35|150.4|148|150.87|148.47|150.4|148|0
1652117810000|2022-05-09 17:36:50|150.22|147.82|150.57|148.17|150.57|148.17|150.22|147.82|0
1652117820000|2022-05-09 17:37:00|150.45|148.05|151.04|148.64|151.04|148.64|150.45|148.05|0
1652117830000|2022-05-09 17:37:10|150.93|148.53|150.93|148.53|150.93|148.53|150.93|148.53|0
1652117840000|2022-05-09 17:37:20|151.04|148.64|150.81|148.41|151.04|148.64|150.45|148.05|0
1652117850000|2022-05-09 17:37:30|151.04|148.64|151.58|149.18|151.64|149.24|151.04|148.64|0
1652117860000|2022-05-09 17:37:40|151.64|149.24|152|149.6|152.23|149.83|151.64|149.24|0
1652117870000|2022-05-09 17:37:50|151.76|149.36|151.58|149.18|151.76|149.36|151.58|149.18|0
1652117880000|2022-05-09 17:38:00|151.76|149.36|151.4|149|151.76|149.36|151.4|149|0
1652117890000|2022-05-09 17:38:10|151.64|149.24|151.64|149.24|152.06|149.66|151.64|149.24|0
1652117900000|2022-05-09 17:38:20|151.88|149.48|152.23|149.83|152.47|150.07|151.88|149.48|0
1652117910000|2022-05-09 17:38:30|152.11|149.71|152.11|149.71|152.11|149.71|151.87|149.47|0
1652117920000|2022-05-09 17:38:40|151.99|149.59|152.35|149.95|152.35|149.95|151.87|149.47|0
1652117930000|2022-05-09 17:38:50|152.23|149.83|152.11|149.71|152.23|149.83|152.11|149.71|0
1652117940000|2022-05-09 17:39:00|151.87|149.47|151.16|148.76|151.87|149.47|151.16|148.76|0
1652117950000|2022-05-09 17:39:10|151.4|149|151.52|149.12|151.76|149.36|151.4|149|0
1652117960000|2022-05-09 17:39:20|151.16|148.76|151.04|148.64|151.16|148.76|150.57|148.17|0
1652117970000|2022-05-09 17:39:30|150.8|148.4|150.8|148.4|150.92|148.52|150.8|148.4|0
1652117980000|2022-05-09 17:39:40|151.16|148.76|151.4|149|151.87|149.47|151.16|148.76|0
1652117990000|2022-05-09 17:39:50|150.92|148.52|150.75|148.35|150.92|148.52|150.45|148.05|0
1652118000000|2022-05-09 17:40:00|150.92|148.52|150.57|148.17|150.92|148.52|150.57|148.17|0
1652118010000|2022-05-09 17:40:10|150.8|148.4|150.57|148.17|150.8|148.4|150.57|148.17|0
1652118020000|2022-05-09 17:40:20|150.68|148.28|150.57|148.17|150.68|148.28|150.57|148.17|0
1652118030000|2022-05-09 17:40:30|149.98|147.58|149.5|147.1|149.98|147.58|149.5|147.1|0
1652118040000|2022-05-09 17:40:40|149.98|147.58|150.21|147.81|150.21|147.81|149.98|147.58|0
1652118050000|2022-05-09 17:40:50|149.74|147.34|149.03|146.63|149.74|147.34|149.03|146.63|0
1652118060000|2022-05-09 17:41:00|149.27|146.87|148.91|146.51|149.39|146.99|148.91|146.51|0
1652118070000|2022-05-09 17:41:10|148.56|146.16|147.16|144.76|148.56|146.16|147.16|144.76|0
1652118080000|2022-05-09 17:41:20|147.98|145.58|148.33|145.93|148.33|145.93|147.98|145.58|0
1652118090000|2022-05-09 17:41:30|148.44|146.04|147.86|145.46|148.44|146.04|147.74|145.34|0
1652118100000|2022-05-09 17:41:40|147.63|145.23|147.74|145.34|147.86|145.46|147.63|145.23|0
1652118110000|2022-05-09 17:41:50|147.57|145.17|146.46|144.06|147.63|145.23|146.41|144.01|0
1652118120000|2022-05-09 17:42:00|146.58|144.18|146.64|144.24|146.69|144.29|146|143.6|0
1652118130000|2022-05-09 17:42:10|146.99|144.59|146.58|144.18|146.99|144.59|146.58|144.18|0
1652118140000|2022-05-09 17:42:20|146.46|144.06|146.46|144.06|146.46|144.06|146.34|143.94|0
1652118150000|2022-05-09 17:42:30|146.75|144.35|146.58|144.18|146.75|144.35|146.58|144.18|0
1652118160000|2022-05-09 17:42:40|146.23|143.83|146.11|143.71|146.23|143.83|146|143.6|0
1652118170000|2022-05-09 17:42:50|146.23|143.83|146.52|144.12|146.69|144.29|146.23|143.83|0
1652118180000|2022-05-09 17:43:00|146.23|143.83|145.53|143.13|146.34|143.94|145.53|143.13|0
1652118190000|2022-05-09 17:43:10|145.02|142.62|145.3|142.9|145.3|142.9|144.96|142.56|0
1652118200000|2022-05-09 17:43:20|145.42|143.02|145.65|143.25|145.65|143.25|145.3|142.9|0
1652118210000|2022-05-09 17:43:30|145.76|143.36|145.3|142.9|145.76|143.36|145.3|142.9|0
1652118220000|2022-05-09 17:43:40|144.95|142.55|144.84|142.44|144.95|142.55|144.26|141.86|0
1652118230000|2022-05-09 17:43:50|145.07|142.67|144.95|142.55|145.07|142.67|144.61|142.21|0
1652118240000|2022-05-09 17:44:00|145.18|142.78|144.95|142.55|145.18|142.78|144.95|142.55|0
1652118250000|2022-05-09 17:44:10|145.18|142.78|145.88|143.48|145.88|143.48|145.18|142.78|0
1652118260000|2022-05-09 17:44:20|145.94|143.54|145.18|142.78|145.94|143.54|145.18|142.78|0
1652118270000|2022-05-09 17:44:30|145.07|142.67|144.84|142.44|145.07|142.67|144.84|142.44|0
1652118280000|2022-05-09 17:44:40|144.67|142.27|145.18|142.78|145.18|142.78|144.67|142.27|0
1652118290000|2022-05-09 17:44:50|144.84|142.44|144.95|142.55|144.95|142.55|144.72|142.32|0
1652118300000|2022-05-09 17:45:00|144.84|142.44|143.8|141.4|144.84|142.44|143.8|141.4|0
1652118310000|2022-05-09 17:45:10|143.69|141.29|143.92|141.52|143.92|141.52|143.69|141.29|0
1652118320000|2022-05-09 17:45:20|144.03|141.63|144.15|141.75|144.15|141.75|143.92|141.52|0
1652118330000|2022-05-09 17:45:30|144.61|142.21|144.61|142.21|144.84|142.44|144.49|142.09|0
1652118340000|2022-05-09 17:45:40|144.49|142.09|144.72|142.32|144.72|142.32|144.26|141.86|0
1652118350000|2022-05-09 17:45:50|144.78|142.38|145.07|142.67|145.3|142.9|144.78|142.38|0
1652118360000|2022-05-09 17:46:00|145.88|143.48|145.76|143.36|145.88|143.48|145.53|143.13|0
1652118370000|2022-05-09 17:46:10|145.88|143.48|146.28|143.88|146.28|143.88|145.88|143.48|0
1652118380000|2022-05-09 17:46:20|146.34|143.94|146.34|143.94|146.34|143.94|146.11|143.71|0
1652118390000|2022-05-09 17:46:30|146.22|143.82|146.11|143.71|146.34|143.94|146.11|143.71|0
1652118400000|2022-05-09 17:46:40|146.05|143.65|146.34|143.94|146.34|143.94|146.05|143.65|0
1652118410000|2022-05-09 17:46:50|146.45|144.05|146.69|144.29|146.69|144.29|146.4|144|0
1652118420000|2022-05-09 17:47:00|146.8|144.4|147.62|145.22|147.62|145.22|146.8|144.4|0
1652118430000|2022-05-09 17:47:10|147.73|145.33|147.03|144.63|147.91|145.51|147.03|144.63|0
1652118440000|2022-05-09 17:47:20|147.15|144.75|146.92|144.52|147.15|144.75|146.8|144.4|0
1652118450000|2022-05-09 17:47:30|147.03|144.63|146.34|143.94|147.03|144.63|146.34|143.94|0
1652118460000|2022-05-09 17:47:40|146.05|143.65|145.06|142.66|146.1|143.7|145.06|142.66|0
1652118470000|2022-05-09 17:47:50|145.01|142.61|144.49|142.09|145.06|142.66|144.49|142.09|0
1652118480000|2022-05-09 17:48:00|143.8|141.4|144.03|141.63|144.03|141.63|143.8|141.4|0
1652118490000|2022-05-09 17:48:10|144.37|141.97|144.26|141.86|144.49|142.09|144.26|141.86|0
1652118500000|2022-05-09 17:48:20|144.6|142.2|144.72|142.32|144.72|142.32|144.49|142.09|0
1652118510000|2022-05-09 17:48:30|144.32|141.92|144.26|141.86|144.37|141.97|144.09|141.69|0
1652118520000|2022-05-09 17:48:40|144.32|141.92|145.06|142.66|145.06|142.66|144.32|141.92|0
1652118530000|2022-05-09 17:48:50|145.18|142.78|145.76|143.36|145.76|143.36|145.18|142.78|0
1652118540000|2022-05-09 17:49:00|145.99|143.59|146.22|143.82|146.22|143.82|145.99|143.59|0
1652118550000|2022-05-09 17:49:10|146.45|144.05|146.74|144.34|146.74|144.34|146.45|144.05|0
1652118560000|2022-05-09 17:49:20|146.8|144.4|147.38|144.98|147.38|144.98|146.8|144.4|0
1652118570000|2022-05-09 17:49:30|147.26|144.86|146.92|144.52|147.26|144.86|146.92|144.52|0
1652118580000|2022-05-09 17:49:40|147.38|144.98|147.03|144.63|147.44|145.04|147.03|144.63|0
1652118590000|2022-05-09 17:49:50|147.44|145.04|147.5|145.1|147.61|145.21|147.38|144.98|0
1652118600000|2022-05-09 17:50:00|147.15|144.75|147.73|145.33|147.73|145.33|147.15|144.75|0
1652118610000|2022-05-09 17:50:10|147.5|145.1|147.15|144.75|147.5|145.1|147.15|144.75|0
1652118620000|2022-05-09 17:50:20|147.03|144.63|147.03|144.63|147.03|144.63|146.8|144.4|0
1652118630000|2022-05-09 17:50:30|147.5|145.1|147.38|144.98|147.61|145.21|147.38|144.98|0
1652118640000|2022-05-09 17:50:40|147.44|145.04|147.15|144.75|147.44|145.04|147.03|144.63|0
1652118650000|2022-05-09 17:50:50|146.91|144.51|147.85|145.45|147.85|145.45|146.91|144.51|0
1652118660000|2022-05-09 17:51:00|147.96|145.56|148.67|146.27|148.96|146.56|147.96|145.56|0
1652118670000|2022-05-09 17:51:10|148.9|146.5|149.49|147.09|149.49|147.09|148.9|146.5|0
1652118680000|2022-05-09 17:51:20|149.72|147.32|150.31|147.91|150.31|147.91|149.72|147.32|0
1652118690000|2022-05-09 17:51:30|150.43|148.03|150.79|148.39|150.79|148.39|150.43|148.03|0
1652118700000|2022-05-09 17:51:40|150.67|148.27|151.09|148.69|151.09|148.69|150.67|148.27|0
1652118710000|2022-05-09 17:51:50|151.02|148.62|150.91|148.51|151.14|148.74|150.91|148.51|0
1652118720000|2022-05-09 17:52:00|151.26|148.86|151.14|148.74|151.38|148.98|151.14|148.74|0
1652118730000|2022-05-09 17:52:10|151.74|149.34|151.98|149.58|151.98|149.58|151.62|149.22|0
1652118740000|2022-05-09 17:52:20|152.09|149.69|152.33|149.93|152.33|149.93|152.09|149.69|0
1652118750000|2022-05-09 17:52:30|152.21|149.81|152.28|149.88|152.33|149.93|152.21|149.81|0
1652118760000|2022-05-09 17:52:40|152.09|149.69|152.45|150.05|152.57|150.17|152.09|149.69|0
1652118770000|2022-05-09 17:52:50|152.33|149.93|152.75|150.35|153.05|150.65|152.33|149.93|0
1652118780000|2022-05-09 17:53:00|152.81|150.41|152.93|150.53|152.93|150.53|152.81|150.41|0
1652118790000|2022-05-09 17:53:10|153.05|150.65|152.69|150.29|153.05|150.65|152.45|150.05|0
1652118800000|2022-05-09 17:53:20|152.57|150.17|152.33|149.93|152.57|150.17|152.33|149.93|0
1652118810000|2022-05-09 17:53:30|152.45|150.05|152.57|150.17|152.57|150.17|152.39|149.99|0
1652118820000|2022-05-09 17:53:40|152.45|150.05|152.93|150.53|152.93|150.53|152.45|150.05|0
1652118830000|2022-05-09 17:53:50|153.29|150.89|153.05|150.65|153.29|150.89|153.05|150.65|0
1652118840000|2022-05-09 17:54:00|153.17|150.77|154.13|151.73|154.13|151.73|153.17|150.77|0
1652118850000|2022-05-09 17:54:10|154.25|151.85|154.25|151.85|154.55|152.15|154.25|151.85|0
1652118860000|2022-05-09 17:54:20|154.49|152.09|153.89|151.49|154.49|152.09|153.89|151.49|0
1652118870000|2022-05-09 17:54:30|153.77|151.37|152.99|150.59|153.77|151.37|152.93|150.53|0
1652118880000|2022-05-09 17:54:40|152.93|150.53|152.69|150.29|153.17|150.77|152.69|150.29|0
1652118890000|2022-05-09 17:54:50|152.81|150.41|152.81|150.41|152.81|150.41|152.75|150.35|0
1652118900000|2022-05-09 17:55:00|153.05|150.65|152.93|150.53|153.05|150.65|152.75|150.35|0
1652118910000|2022-05-09 17:55:10|153.05|150.65|153.29|150.89|153.29|150.89|153.05|150.65|0
1652118920000|2022-05-09 17:55:20|152.93|150.53|152.57|150.17|152.93|150.53|152.57|150.17|0
1652118930000|2022-05-09 17:55:30|151.97|149.57|151.49|149.09|151.97|149.57|151.49|149.09|0
1652118940000|2022-05-09 17:55:40|151.14|148.74|152.03|149.63|152.03|149.63|151.14|148.74|0
1652118950000|2022-05-09 17:55:50|151.61|149.21|151.91|149.51|151.97|149.57|151.61|149.21|0
1652118960000|2022-05-09 17:56:00|151.85|149.45|151.26|148.86|151.97|149.57|151.26|148.86|0
1652118970000|2022-05-09 17:56:10|151.14|148.74|151.02|148.62|151.14|148.74|150.54|148.14|0
1652118980000|2022-05-09 17:56:20|151.26|148.86|149.48|147.08|151.26|148.86|149.48|147.08|0
1652118990000|2022-05-09 17:56:30|149.19|146.79|150.92|148.52|151.04|148.64|149.19|146.79|0
1652119000000|2022-05-09 17:56:40|151.16|148.76|151.81|149.41|151.81|149.41|151.16|148.76|0
1652119010000|2022-05-09 17:56:50|151.75|149.35|150.52|148.12|151.87|149.47|150.4|148|0
1652119020000|2022-05-09 17:57:00|150.64|148.24|150.87|148.47|150.87|148.47|150.52|148.12|0
1652119030000|2022-05-09 17:57:10|150.76|148.36|150.05|147.65|150.76|148.36|150.05|147.65|0
1652119040000|2022-05-09 17:57:20|149.22|146.82|147.88|145.48|149.22|146.82|147.88|145.48|0
1652119050000|2022-05-09 17:57:30|148.17|145.77|148.75|146.35|148.75|146.35|148.17|145.77|0
1652119060000|2022-05-09 17:57:40|148.81|146.41|148.28|145.88|148.99|146.59|148.28|145.88|0
1652119070000|2022-05-09 17:57:50|147.81|145.41|147.81|145.41|147.93|145.53|147.81|145.41|0
1652119080000|2022-05-09 17:58:00|147.93|145.53|148.75|146.35|148.75|146.35|147.93|145.53|0
1652119090000|2022-05-09 17:58:10|148.98|146.58|149.52|147.12|149.52|147.12|148.98|146.58|0
1652119100000|2022-05-09 17:58:20|149.46|147.06|148.98|146.58|149.46|147.06|148.98|146.58|0
1652119110000|2022-05-09 17:58:30|148.87|146.47|149.45|147.05|149.45|147.05|148.87|146.47|0
1652119120000|2022-05-09 17:58:40|149.22|146.82|149.4|147|149.45|147.05|149.22|146.82|0
1652119130000|2022-05-09 17:58:50|149.34|146.94|148.75|146.35|149.34|146.94|148.51|146.11|0
1652119140000|2022-05-09 17:59:00|148.46|146.06|148.58|146.18|148.63|146.23|148.46|146.06|0
1652119150000|2022-05-09 17:59:10|148.4|146|148.63|146.23|148.63|146.23|148.28|145.88|0
1652119160000|2022-05-09 17:59:20|148.87|146.47|149.1|146.7|149.1|146.7|148.87|146.47|0
1652119170000|2022-05-09 17:59:30|149.22|146.82|149.16|146.76|149.34|146.94|149.1|146.7|0
1652119180000|2022-05-09 17:59:40|148.87|146.47|149.22|146.82|149.22|146.82|148.87|146.47|0
1652119190000|2022-05-09 17:59:50|149.1|146.7|149.34|146.94|149.34|146.94|148.98|146.58|0
1652119200000|2022-05-09 18:00:00|149.22|146.82|148.86|146.46|149.45|147.05|148.86|146.46|0
1652119210000|2022-05-09 18:00:10|149.1|146.7|149.33|146.93|149.33|146.93|149.1|146.7|0
1652119220000|2022-05-09 18:00:20|148.98|146.58|148.63|146.23|149.1|146.7|148.63|146.23|0
1652119230000|2022-05-09 18:00:30|147.87|145.47|148.46|146.06|148.63|146.23|147.87|145.47|0
1652119240000|2022-05-09 18:00:40|148.63|146.23|148.63|146.23|148.63|146.23|148.63|146.23|0
1652119250000|2022-05-09 18:00:50|148.04|145.64|147.93|145.53|148.04|145.64|147.81|145.41|0
1652119260000|2022-05-09 18:01:00|148.04|145.64|146.99|144.59|148.04|145.64|146.99|144.59|0
1652119270000|2022-05-09 18:01:10|147.58|145.18|147.46|145.06|147.58|145.18|147.17|144.77|0
1652119280000|2022-05-09 18:01:20|147.69|145.29|146.99|144.59|147.81|145.41|146.99|144.59|0
1652119290000|2022-05-09 18:01:30|146.88|144.48|147.58|145.18|147.58|145.18|146.88|144.48|0
1652119300000|2022-05-09 18:01:40|147.46|145.06|147.23|144.83|147.46|145.06|147.05|144.65|0
1652119310000|2022-05-09 18:01:50|147.46|145.06|146.64|144.24|147.46|145.06|146.3|143.9|0
1652119320000|2022-05-09 18:02:00|146.99|144.59|146.41|144.01|146.99|144.59|146.06|143.66|0
1652119330000|2022-05-09 18:02:10|146.24|143.84|146.29|143.89|146.29|143.89|145.89|143.49|0
1652119340000|2022-05-09 18:02:20|146.01|143.61|144.91|142.51|146.01|143.61|144.91|142.51|0
1652119350000|2022-05-09 18:02:30|145.14|142.74|145.66|143.26|145.66|143.26|145.14|142.74|0
1652119360000|2022-05-09 18:02:40|145.72|143.32|146.19|143.31|146.3|143.9|145.72|143.31|0
1652119370000|2022-05-09 18:02:50|146.31|143.43|146.31|143.43|146.31|143.43|146.07|143.19|0
1652119380000|2022-05-09 18:03:00|146.54|143.66|146.13|143.25|146.72|143.84|146.13|143.25|0
1652119390000|2022-05-09 18:03:10|145.96|143.08|146.13|143.25|146.54|143.66|145.96|143.08|0
1652119400000|2022-05-09 18:03:20|145.84|142.96|145.96|143.08|145.96|143.08|145.38|142.5|0
1652119410000|2022-05-09 18:03:30|146.31|143.43|147.12|144.24|147.12|144.24|146.31|143.43|0
1652119420000|2022-05-09 18:03:40|147.01|144.13|147.24|144.36|147.59|144.71|147.01|144.13|0
1652119430000|2022-05-09 18:03:50|147.3|144.42|147.94|145.06|147.94|145.06|147.3|144.42|0
1652119440000|2022-05-09 18:04:00|147.47|144.59|147.94|145.06|147.94|145.06|147.47|144.59|0
1652119450000|2022-05-09 18:04:10|148.06|145.18|147.36|144.48|148.06|145.18|147.36|144.48|0
1652119460000|2022-05-09 18:04:20|147.47|144.59|147.3|144.42|147.47|144.59|147.24|144.36|0
1652119470000|2022-05-09 18:04:30|147.12|144.24|147.3|144.42|147.3|144.42|147.12|144.24|0
1652119480000|2022-05-09 18:04:40|147.71|144.83|147.71|144.83|147.94|145.06|147.71|144.83|0
1652119490000|2022-05-09 18:04:50|147.59|144.71|147.24|144.36|147.59|144.71|147.24|144.36|0
1652119500000|2022-05-09 18:05:00|147.12|144.24|147|144.12|147.12|144.24|147|144.12|0
1652119510000|2022-05-09 18:05:10|146.19|143.31|145.9|143.02|146.42|143.54|145.84|142.96|0
1652119520000|2022-05-09 18:05:20|145.95|143.07|146.42|143.54|146.42|143.54|145.95|143.07|0
1652119530000|2022-05-09 18:05:30|146.77|143.89|146.65|143.77|146.77|143.89|146.54|143.66|0
1652119540000|2022-05-09 18:05:40|147|144.12|147|144.12|147.12|144.24|146.89|144.01|0
1652119550000|2022-05-09 18:05:50|147.12|144.24|147.24|144.36|147.24|144.36|147|144.12|0
1652119560000|2022-05-09 18:06:00|147.59|144.71|147.59|144.71|147.59|144.71|147.12|144.24|0
1652119570000|2022-05-09 18:06:10|147.35|144.47|147.47|144.59|147.47|144.59|147.12|144.24|0
1652119580000|2022-05-09 18:06:20|147.94|145.06|147.82|144.94|147.94|145.06|147.59|144.71|0
1652119590000|2022-05-09 18:06:30|148.06|145.18|148|145.12|148.17|145.29|148|145.12|0
1652119600000|2022-05-09 18:06:40|148.06|145.18|148.76|145.88|149.23|146.35|148.06|145.18|0
1652119610000|2022-05-09 18:06:50|148.88|146|149.35|146.47|149.35|146.47|148.88|146|0
1652119620000|2022-05-09 18:07:00|149.23|146.35|149.35|146.47|149.35|146.47|149.18|146.3|0
1652119630000|2022-05-09 18:07:10|149.23|146.35|149.53|146.65|149.53|146.65|149.23|146.35|0
1652119640000|2022-05-09 18:07:20|149.59|146.71|148.88|146|149.59|146.71|148.88|146|0
1652119650000|2022-05-09 18:07:30|148.76|145.88|148.64|145.76|148.76|145.88|148.64|145.76|0
1652119660000|2022-05-09 18:07:40|148.88|146|149.35|146.47|149.35|146.47|148.88|146|0
1652119670000|2022-05-09 18:07:50|149.47|146.59|149.11|146.23|149.47|146.59|149.11|146.23|0
1652119680000|2022-05-09 18:08:00|149.23|146.35|149.35|146.47|149.35|146.47|149.23|146.35|0
1652119690000|2022-05-09 18:08:10|149.82|146.94|149.35|146.47|149.82|146.94|149.35|146.47|0
1652119700000|2022-05-09 18:08:20|149.47|146.59|148.82|145.94|149.47|146.59|148.82|145.94|0
1652119710000|2022-05-09 18:08:30|148.88|146|149.23|146.35|149.23|146.35|148.88|146|0
1652119720000|2022-05-09 18:08:40|149.41|146.53|149.47|146.59|149.47|146.59|149.41|146.53|0
1652119730000|2022-05-09 18:08:50|149.41|146.53|149.7|146.82|149.7|146.82|149.41|146.53|0
1652119740000|2022-05-09 18:09:00|150.06|147.18|150.65|147.77|150.65|147.77|150.06|147.18|0
1652119750000|2022-05-09 18:09:10|150.77|147.89|150.65|147.77|150.77|147.89|150.41|147.53|0
1652119760000|2022-05-09 18:09:20|150.41|147.53|149.23|146.35|150.41|147.53|149.23|146.35|0
1652119770000|2022-05-09 18:09:30|149.82|146.94|148.87|145.99|149.82|146.94|148.87|145.99|0
1652119780000|2022-05-09 18:09:40|148.82|145.94|149.23|146.35|149.23|146.35|148.64|145.76|0
1652119790000|2022-05-09 18:09:50|149.46|146.58|148.99|146.11|149.46|146.58|148.99|146.11|0
1652119800000|2022-05-09 18:10:00|149.94|147.06|150.06|147.18|150.06|147.18|149.94|147.06|0
1652119810000|2022-05-09 18:10:10|150.17|147.29|150.12|147.24|150.17|147.29|149.7|146.82|0
1652119820000|2022-05-09 18:10:20|150.17|147.29|150.12|147.24|150.17|147.29|150.06|147.18|0
1652119830000|2022-05-09 18:10:30|149.82|146.94|150.35|147.47|150.35|147.47|149.82|146.94|0
1652119840000|2022-05-09 18:10:40|150.29|147.41|149.82|146.94|150.41|147.53|149.46|146.58|0
1652119850000|2022-05-09 18:10:50|150.17|147.29|150.35|147.47|150.35|147.47|150.17|147.29|0
1652119860000|2022-05-09 18:11:00|149.82|146.94|149.05|146.17|149.82|146.94|149.05|146.17|0
1652119870000|2022-05-09 18:11:10|149.17|146.29|149.05|146.17|149.17|146.29|148.87|145.99|0
1652119880000|2022-05-09 18:11:20|148.64|145.76|149.11|146.23|149.11|146.23|148.64|145.76|0
1652119890000|2022-05-09 18:11:30|149.29|146.41|149.23|146.35|149.29|146.41|148.87|145.99|0
1652119900000|2022-05-09 18:11:40|149.34|146.46|149.23|146.35|149.82|146.94|149.23|146.35|0
1652119910000|2022-05-09 18:11:50|149.64|146.76|149.34|146.46|149.7|146.82|149.11|146.23|0
1652119920000|2022-05-09 18:12:00|149.41|146.53|148.28|145.4|149.41|146.53|148.17|145.29|0
1652119930000|2022-05-09 18:12:10|148.87|145.99|148.28|145.4|148.87|145.99|148.28|145.4|0
1652119940000|2022-05-09 18:12:20|148.05|145.17|148.05|145.17|148.05|145.17|148.05|145.17|0
1652119950000|2022-05-09 18:12:30|148.23|145.35|148.75|145.87|148.75|145.87|148.23|145.35|0
1652119960000|2022-05-09 18:12:40|148.81|145.93|148.4|145.52|148.87|145.99|148.4|145.52|0
1652119970000|2022-05-09 18:12:50|148.34|145.46|146.76|143.88|148.34|145.46|146.76|143.88|0
1652119980000|2022-05-09 18:13:00|147.11|144.23|146.76|143.88|147.58|144.7|146.76|143.88|0
1652119990000|2022-05-09 18:13:10|146.64|143.76|146.18|143.3|146.64|143.76|145.83|142.95|0
1652120000000|2022-05-09 18:13:20|146.35|143.47|147.11|144.23|147.11|144.23|146.35|143.47|0
1652120010000|2022-05-09 18:13:30|147.93|145.05|147.81|144.93|147.93|145.05|147.81|144.93|0
1652120020000|2022-05-09 18:13:40|147.87|144.99|148.34|145.46|148.34|145.46|147.87|144.99|0
1652120030000|2022-05-09 18:13:50|148.28|145.4|148.05|145.17|148.28|145.4|148.05|145.17|0
1652120040000|2022-05-09 18:14:00|148.4|145.52|148.46|145.58|148.52|145.64|148.4|145.52|0
1652120050000|2022-05-09 18:14:10|148.63|145.75|149.4|146.52|149.4|146.52|148.63|145.75|0
1652120060000|2022-05-09 18:14:20|148.87|145.99|148.75|145.87|149.1|146.22|148.75|145.87|0
1652120070000|2022-05-09 18:14:30|148.28|145.4|149.1|146.22|149.1|146.22|148.28|145.4|0
1652120080000|2022-05-09 18:14:40|148.87|145.99|149.1|146.22|149.1|146.22|148.87|145.99|0
1652120090000|2022-05-09 18:14:50|149.22|146.34|148.87|145.99|149.22|146.34|148.75|145.87|0
1652120100000|2022-05-09 18:15:00|148.99|146.11|148.63|145.75|148.99|146.11|147.46|144.58|0
1652120110000|2022-05-09 18:15:10|148.87|145.99|147.93|145.05|148.87|145.99|147.93|145.05|0
1652120120000|2022-05-09 18:15:20|148.16|145.28|148.63|145.75|148.63|145.75|147.93|145.05|0
1652120130000|2022-05-09 18:15:30|148.4|145.52|148.63|145.75|148.63|145.75|148.4|145.52|0
1652120140000|2022-05-09 18:15:40|148.28|145.4|147.81|144.93|148.28|145.4|147.46|144.58|0
1652120150000|2022-05-09 18:15:50|147.93|145.05|148.1|145.22|148.16|145.28|147.93|145.05|0
1652120160000|2022-05-09 18:16:00|148.4|145.52|147.87|144.99|148.4|145.52|147.87|144.99|0
1652120170000|2022-05-09 18:16:10|147.17|144.29|148.16|145.28|148.16|145.28|147.17|144.29|0
1652120180000|2022-05-09 18:16:20|148.39|145.51|148.39|145.51|148.39|145.51|148.1|145.22|0
1652120190000|2022-05-09 18:16:30|148.34|145.46|148.04|145.16|148.34|145.46|147.81|144.93|0
1652120200000|2022-05-09 18:16:40|148.1|145.22|147.57|144.69|148.1|145.22|147.57|144.69|0
1652120210000|2022-05-09 18:16:50|147.34|144.46|147.34|144.46|147.57|144.69|147.34|144.46|0
1652120220000|2022-05-09 18:17:00|146.75|143.87|146.4|143.52|146.75|143.87|146.4|143.52|0
1652120230000|2022-05-09 18:17:10|146.29|143.41|147.22|144.34|147.22|144.34|146.05|143.17|0
1652120240000|2022-05-09 18:17:20|147.1|144.22|146.29|143.41|147.1|144.22|146.29|143.41|0
1652120250000|2022-05-09 18:17:30|146.17|143.29|146.87|143.99|146.87|143.99|146.17|143.29|0
1652120260000|2022-05-09 18:17:40|146.52|143.64|146.99|144.11|146.99|144.11|146.52|143.64|0
1652120270000|2022-05-09 18:17:50|147.45|144.57|146.81|143.93|147.45|144.57|146.81|143.93|0
1652120280000|2022-05-09 18:18:00|147.05|144.17|146.87|143.99|147.1|144.22|146.87|143.99|0
1652120290000|2022-05-09 18:18:10|146.99|144.11|146.17|143.29|146.99|144.11|146.17|143.29|0
1652120300000|2022-05-09 18:18:20|145.12|142.24|145.24|142.36|145.24|142.36|145.12|142.24|0
1652120310000|2022-05-09 18:18:30|145.36|142.48|145.01|142.13|145.36|142.48|145.01|142.13|0
1652120320000|2022-05-09 18:18:40|144.89|142.01|144.66|141.78|145.07|142.19|144.66|141.78|0
1652120330000|2022-05-09 18:18:50|143.97|141.09|143.97|141.09|144.37|141.49|143.97|141.09|0
1652120340000|2022-05-09 18:19:00|144.37|141.49|144.78|141.9|144.89|142.01|144.37|141.49|0
1652120350000|2022-05-09 18:19:10|144.72|141.84|144.78|141.9|144.78|141.9|144.37|141.49|0
1652120360000|2022-05-09 18:19:20|144.66|141.78|145.24|142.36|145.24|142.36|144.66|141.78|0
1652120370000|2022-05-09 18:19:30|145.76|142.88|145.82|142.94|145.82|142.94|145.7|142.82|0
1652120380000|2022-05-09 18:19:40|145.76|142.88|145.41|142.53|145.88|143|145.41|142.53|0
1652120390000|2022-05-09 18:19:50|145.24|142.36|144.72|141.84|145.24|142.36|144.72|141.84|0
1652120400000|2022-05-09 18:20:00|144.43|141.55|146.05|143.17|146.05|143.17|144.43|141.55|0
1652120410000|2022-05-09 18:20:10|146.4|143.52|146.05|143.17|146.4|143.52|146.05|143.17|0
1652120420000|2022-05-09 18:20:20|145.47|142.59|146.23|143.35|146.23|143.35|145.41|142.53|0
1652120430000|2022-05-09 18:20:30|146.28|143.4|145.59|142.71|146.28|143.4|145.53|142.65|0
1652120440000|2022-05-09 18:20:40|145.47|142.59|145.41|142.53|145.7|142.82|145.41|142.53|0
1652120450000|2022-05-09 18:20:50|145.65|142.77|146.05|143.17|146.05|143.17|145.65|142.77|0
1652120460000|2022-05-09 18:21:00|146.51|143.63|146.63|143.75|146.63|143.75|146.4|143.52|0
1652120470000|2022-05-09 18:21:10|147.92|145.04|148.27|145.39|148.27|145.39|147.92|145.04|0
1652120480000|2022-05-09 18:21:20|148.33|145.45|147.68|144.8|148.33|145.45|147.68|144.8|0
1652120490000|2022-05-09 18:21:30|147.39|144.51|147.86|144.98|147.86|144.98|147.39|144.51|0
1652120500000|2022-05-09 18:21:40|147.39|144.51|148.15|145.27|148.15|145.27|147.39|144.51|0
1652120510000|2022-05-09 18:21:50|148.1|145.22|147.8|144.92|148.1|145.22|147.74|144.86|0
1652120520000|2022-05-09 18:22:00|147.92|145.04|148.39|145.51|148.45|145.57|147.92|145.04|0
1652120530000|2022-05-09 18:22:10|148.15|145.27|147.92|145.04|148.15|145.27|147.92|145.04|0
1652120540000|2022-05-09 18:22:20|147.8|144.92|147.68|144.8|147.8|144.92|147.45|144.57|0
1652120550000|2022-05-09 18:22:30|148.03|145.15|148.15|145.27|148.27|145.39|148.03|145.15|0
1652120560000|2022-05-09 18:22:40|148.33|145.45|148.97|146.09|148.97|146.09|148.33|145.45|0
1652120570000|2022-05-09 18:22:50|149.68|146.8|149.57|146.69|149.68|146.8|149.45|146.57|0
1652120580000|2022-05-09 18:23:00|149.39|146.51|149.33|146.45|149.68|146.8|149.33|146.45|0
1652120590000|2022-05-09 18:23:10|149.45|146.57|150.39|147.51|150.39|147.51|149.21|146.33|0
1652120600000|2022-05-09 18:23:20|150.51|147.63|150.51|147.63|150.51|147.63|150.16|147.28|0
1652120610000|2022-05-09 18:23:30|150.75|147.87|150.46|147.58|150.75|147.87|150.39|147.51|0
1652120620000|2022-05-09 18:23:40|150.51|147.63|150.27|147.39|150.75|147.87|150.27|147.39|0
1652120630000|2022-05-09 18:23:50|150.39|147.51|150.27|147.39|150.39|147.51|150.27|147.39|0
1652120640000|2022-05-09 18:24:00|150.39|147.51|150.39|147.51|150.51|147.63|150.39|147.51|0
1652120650000|2022-05-09 18:24:10|150.45|147.57|150.34|147.46|150.69|147.81|150.34|147.46|0
1652120660000|2022-05-09 18:24:20|150.75|147.87|150.63|147.75|150.75|147.87|150.63|147.75|0
1652120670000|2022-05-09 18:24:30|150.45|147.57|150.34|147.46|150.45|147.57|150.27|147.39|0
1652120680000|2022-05-09 18:24:40|150.63|147.75|150.51|147.63|150.63|147.75|150.27|147.39|0
1652120690000|2022-05-09 18:24:50|150.39|147.51|150.1|147.22|150.45|147.57|150.1|147.22|0
1652120700000|2022-05-09 18:25:00|150.04|147.16|150.51|147.63|150.75|147.87|150.04|147.16|0
1652120710000|2022-05-09 18:25:10|151.11|148.23|151.46|148.58|151.46|148.58|151.1|148.22|0
1652120720000|2022-05-09 18:25:20|151.7|148.82|151.82|148.94|151.88|149|151.64|148.76|0
1652120730000|2022-05-09 18:25:30|151.58|148.7|150.27|147.39|151.58|148.7|150.27|147.39|0
1652120740000|2022-05-09 18:25:40|150.15|147.27|150.15|147.27|150.15|147.27|149.92|147.04|0
1652120750000|2022-05-09 18:25:50|150.22|147.34|149.98|147.1|150.27|147.39|149.98|147.1|0
1652120760000|2022-05-09 18:26:00|149.92|147.04|150.87|147.99|150.87|147.99|149.92|147.04|0
1652120770000|2022-05-09 18:26:10|150.81|147.93|151.22|148.34|151.22|148.34|150.81|147.93|0
1652120780000|2022-05-09 18:26:20|151.34|148.46|151.7|148.82|151.7|148.82|151.34|148.46|0
1652120790000|2022-05-09 18:26:30|152.3|149.42|151.1|148.22|152.3|149.42|151.1|148.22|0
1652120800000|2022-05-09 18:26:40|150.86|147.98|151.1|148.22|151.34|148.46|150.86|147.98|0
1652120810000|2022-05-09 18:26:50|150.98|148.1|150.81|147.93|150.98|148.1|150.63|147.75|0
1652120820000|2022-05-09 18:27:00|150.63|147.75|151.1|148.22|151.1|148.22|149.91|147.03|0
1652120830000|2022-05-09 18:27:10|150.93|148.05|151.22|148.34|151.22|148.34|150.93|148.05|0
1652120840000|2022-05-09 18:27:20|151.34|148.46|151.82|148.94|151.82|148.94|151.28|148.4|0
1652120850000|2022-05-09 18:27:30|151.94|149.06|151.46|148.58|151.94|149.06|151.46|148.58|0
1652120860000|2022-05-09 18:27:40|151.7|148.82|151.82|148.94|151.94|149.06|151.7|148.82|0
1652120870000|2022-05-09 18:27:50|151.94|149.06|151.58|148.7|151.94|149.06|151.58|148.7|0
1652120880000|2022-05-09 18:28:00|151.82|148.94|152.3|149.42|152.3|149.42|151.82|148.94|0
1652120890000|2022-05-09 18:28:10|152.53|149.65|152.53|149.65|152.65|149.77|152.53|149.65|0
1652120900000|2022-05-09 18:28:20|152.36|149.48|152.77|149.89|152.77|149.89|152.36|149.48|0
1652120910000|2022-05-09 18:28:30|152.65|149.77|151.34|148.46|152.65|149.77|151.34|148.46|0
1652120920000|2022-05-09 18:28:40|151.46|148.58|151.04|148.16|151.46|148.58|150.86|147.98|0
1652120930000|2022-05-09 18:28:50|151.7|148.82|150.98|148.1|151.7|148.82|150.86|147.98|0
1652120940000|2022-05-09 18:29:00|150.51|147.63|150.62|147.74|150.62|147.74|150.51|147.63|0
1652120950000|2022-05-09 18:29:10|150.5|147.62|150.39|147.51|150.5|147.62|150.15|147.27|0
1652120960000|2022-05-09 18:29:20|150.5|147.62|150.21|147.33|150.5|147.62|150.21|147.33|0
1652120970000|2022-05-09 18:29:30|149.91|147.03|151.1|148.22|151.1|148.22|149.91|147.03|0
1652120980000|2022-05-09 18:29:40|150.62|147.74|150.62|147.74|150.62|147.74|150.5|147.62|0
1652120990000|2022-05-09 18:29:50|151.78|148.9|151.78|148.9|151.78|148.9|151.66|148.78|0
1652121000000|2022-05-09 18:30:00|151.66|148.78|152.26|149.38|152.26|149.38|151.66|148.78|0
1652121010000|2022-05-09 18:30:10|152.61|149.73|152.85|149.97|152.85|149.97|152.5|149.62|0
1652121020000|2022-05-09 18:30:20|152.73|149.85|153.09|150.21|153.09|150.21|152.73|149.85|0
1652121030000|2022-05-09 18:30:30|153.21|150.33|152.97|150.09|153.21|150.33|152.97|150.09|0
1652121040000|2022-05-09 18:30:40|153.09|150.21|152.97|150.09|153.09|150.21|152.85|149.97|0
1652121050000|2022-05-09 18:30:50|152.73|149.85|151.42|148.54|152.73|149.85|151.25|148.37|0
1652121060000|2022-05-09 18:31:00|151.54|148.66|152.02|149.14|152.02|149.14|151.54|148.66|0
1652121070000|2022-05-09 18:31:10|152.26|149.38|152.26|149.38|152.26|149.38|152.14|149.26|0
1652121080000|2022-05-09 18:31:20|152.37|149.49|152.73|149.85|152.73|149.85|152.37|149.49|0
1652121090000|2022-05-09 18:31:30|153.09|150.21|152.67|149.79|153.09|150.21|152.61|149.73|0
1652121100000|2022-05-09 18:31:40|152.97|150.09|153.27|150.39|153.27|150.39|152.97|150.09|0
1652121110000|2022-05-09 18:31:50|153.33|150.45|154.53|151.65|154.53|151.65|153.33|150.45|0
1652121120000|2022-05-09 18:32:00|154.65|151.77|155.37|152.49|155.37|152.49|154.29|151.41|0
1652121130000|2022-05-09 18:32:10|155.25|152.37|155.13|152.25|155.37|152.49|155.01|152.13|0
1652121140000|2022-05-09 18:32:20|155.25|152.37|155.37|152.49|155.49|152.61|155.25|152.37|0
1652121150000|2022-05-09 18:32:30|155.49|152.61|155.92|153.04|155.92|153.04|155.49|152.61|0
1652121160000|2022-05-09 18:32:40|155.86|152.98|156.22|153.34|156.22|153.34|155.86|152.98|0
1652121170000|2022-05-09 18:32:50|156.1|153.22|156.1|153.22|156.1|153.22|156.1|153.22|0
1652121180000|2022-05-09 18:33:00|155.98|153.1|155.98|153.1|155.98|153.1|155.74|152.86|0
1652121190000|2022-05-09 18:33:10|156.1|153.22|155.86|152.98|156.1|153.22|155.86|152.98|0
1652121200000|2022-05-09 18:33:20|155.98|153.1|155.13|152.25|155.98|153.1|155.13|152.25|0
1652121210000|2022-05-09 18:33:30|155.37|152.49|155.61|152.73|155.61|152.73|155.37|152.49|0
1652121220000|2022-05-09 18:33:40|155.74|152.86|155.61|152.73|155.74|152.86|155.61|152.73|0
1652121230000|2022-05-09 18:33:50|155.56|152.68|155.73|152.85|155.73|152.85|155.37|152.49|0
1652121240000|2022-05-09 18:34:00|155.31|152.43|154.89|152.01|155.31|152.43|154.89|152.01|0
1652121250000|2022-05-09 18:34:10|154.95|152.07|153.75|150.87|154.95|152.07|153.75|150.87|0
1652121260000|2022-05-09 18:34:20|152.73|149.85|152.01|149.13|153.03|150.15|152.01|149.13|0
1652121270000|2022-05-09 18:34:30|151.66|148.78|151.54|148.66|151.89|149.01|151.18|148.3|0
1652121280000|2022-05-09 18:34:40|151.66|148.78|151.77|148.89|152.13|149.25|151.66|148.78|0
1652121290000|2022-05-09 18:34:50|151.66|148.78|151.96|149.08|151.96|149.08|151.66|148.78|0
1652121300000|2022-05-09 18:35:00|153.09|150.21|152.01|149.13|153.09|150.21|152.01|149.13|0
1652121310000|2022-05-09 18:35:10|152.19|149.31|150.41|147.53|152.19|149.31|150.41|147.53|0
1652121320000|2022-05-09 18:35:20|150.35|147.47|150.23|147.35|150.59|147.71|150.23|147.35|0
1652121330000|2022-05-09 18:35:30|150.12|147.24|150.12|147.24|151.06|148.18|150.12|147.24|0
1652121340000|2022-05-09 18:35:40|150.23|147.35|150.59|147.71|150.59|147.71|150.18|147.3|0
1652121350000|2022-05-09 18:35:50|151.06|148.18|151.24|148.36|151.24|148.36|151.06|148.18|0
1652121360000|2022-05-09 18:36:00|151.42|148.54|152.31|149.43|152.31|149.43|151.42|148.54|0
1652121370000|2022-05-09 18:36:10|152.01|149.13|152.25|149.37|152.25|149.37|151.77|148.89|0
1652121380000|2022-05-09 18:36:20|152.37|149.49|152.96|150.08|152.96|150.08|152.25|149.37|0
1652121390000|2022-05-09 18:36:30|153.2|150.32|152.96|150.08|153.2|150.32|152.96|150.08|0
1652121400000|2022-05-09 18:36:40|153.56|150.68|153.44|150.56|153.68|150.8|153.44|150.56|0
1652121410000|2022-05-09 18:36:50|153.2|150.32|152.91|150.03|153.2|150.32|152.84|149.96|0
1652121420000|2022-05-09 18:37:00|152.84|149.96|153.56|150.68|153.68|150.8|152.84|149.96|0
1652121430000|2022-05-09 18:37:10|153.2|150.32|153.2|150.32|153.2|150.32|152.96|150.08|0
1652121440000|2022-05-09 18:37:20|153.32|150.44|152.49|149.61|153.32|150.44|152.49|149.61|0
1652121450000|2022-05-09 18:37:30|152.25|149.37|151.06|148.18|152.25|149.37|151.06|148.18|0
1652121460000|2022-05-09 18:37:40|151.18|148.3|151.3|148.42|151.3|148.42|151.06|148.18|0
1652121470000|2022-05-09 18:37:50|151.41|148.53|151.53|148.65|151.53|148.65|151.3|148.42|0
1652121480000|2022-05-09 18:38:00|151.77|148.89|150.11|147.23|151.77|148.89|150.11|147.23|0
1652121490000|2022-05-09 18:38:10|149.76|146.88|149.11|146.23|149.76|146.88|149.11|146.23|0
1652121500000|2022-05-09 18:38:20|149.05|146.17|149.99|147.11|149.99|147.11|149.05|146.17|0
1652121510000|2022-05-09 18:38:30|150.23|147.35|149.82|146.94|150.23|147.35|149.82|146.94|0
1652121520000|2022-05-09 18:38:40|149.52|146.64|149.58|146.7|149.58|146.7|149.29|146.41|0
1652121530000|2022-05-09 18:38:50|149.52|146.64|149.52|146.64|149.64|146.76|149.52|146.64|0
1652121540000|2022-05-09 18:39:00|149.88|147|151.06|148.18|151.06|148.18|149.88|147|0
1652121550000|2022-05-09 18:39:10|150.94|148.06|152.36|149.48|152.36|149.48|150.94|148.06|0
1652121560000|2022-05-09 18:39:20|152.24|149.36|152.48|149.6|152.48|149.6|152.24|149.36|0
1652121570000|2022-05-09 18:39:30|152.13|149.25|152.13|149.25|152.13|149.25|151.95|149.07|0
1652121580000|2022-05-09 18:39:40|152.07|149.19|151.77|148.89|152.07|149.19|151.47|148.59|0
1652121590000|2022-05-09 18:39:50|152.24|149.36|152.12|149.24|152.24|149.36|152.12|149.24|0
1652121600000|2022-05-09 18:40:00|152.6|149.72|152.12|149.24|152.6|149.72|151.53|148.65|0
1652121610000|2022-05-09 18:40:10|152.19|149.31|152.6|149.72|152.6|149.72|152.19|149.31|0
1652121620000|2022-05-09 18:40:20|152.48|149.6|152.84|149.96|152.84|149.96|152.48|149.6|0
1652121630000|2022-05-09 18:40:30|153.26|150.38|153.14|150.26|153.26|150.38|153.14|150.26|0
1652121640000|2022-05-09 18:40:40|152.96|150.08|152.9|150.02|152.96|150.08|152.84|149.96|0
1652121650000|2022-05-09 18:40:50|152.84|149.96|153.02|150.14|153.08|150.2|152.84|149.96|0
1652121660000|2022-05-09 18:41:00|152.78|149.9|152.96|150.08|152.96|150.08|152.48|149.6|0
1652121670000|2022-05-09 18:41:10|153.08|150.2|152.12|149.24|153.08|150.2|152.12|149.24|0
1652121680000|2022-05-09 18:41:20|151.23|148.35|151.95|149.07|151.95|149.07|151.23|148.35|0
1652121690000|2022-05-09 18:41:30|152|149.12|151.65|148.77|152|149.12|151.65|148.77|0
1652121700000|2022-05-09 18:41:40|152.36|149.48|152.36|149.48|152.36|149.48|152.3|149.42|0
1652121710000|2022-05-09 18:41:50|152.54|149.66|152.72|149.84|152.72|149.84|152.48|149.6|0
1652121720000|2022-05-09 18:42:00|153.02|150.14|153.2|150.32|153.2|150.32|153.02|150.14|0
1652121730000|2022-05-09 18:42:10|152.6|149.72|152.96|150.08|152.96|150.08|152.6|149.72|0
1652121740000|2022-05-09 18:42:20|153.26|150.38|153.08|150.2|153.26|150.38|152.96|150.08|0
1652121750000|2022-05-09 18:42:30|153.2|150.32|152|149.12|153.2|150.32|152|149.12|0
1652121760000|2022-05-09 18:42:40|152.12|149.24|152.48|149.6|152.48|149.6|152.12|149.24|0
1652121770000|2022-05-09 18:42:50|152.84|149.96|152.24|149.36|152.84|149.96|152|149.12|0
1652121780000|2022-05-09 18:43:00|152|149.12|152|149.12|152|149.12|152|149.12|0
1652121790000|2022-05-09 18:43:10|152.12|149.24|152.12|149.24|152.24|149.36|152.12|149.24|0
1652121800000|2022-05-09 18:43:20|152.42|149.54|152.24|149.36|152.42|149.54|152|149.12|0
1652121810000|2022-05-09 18:43:30|152.06|149.18|152.54|149.66|152.54|149.66|152.06|149.18|0
1652121820000|2022-05-09 18:43:40|152.36|149.48|152.12|149.24|152.42|149.54|152.12|149.24|0
1652121830000|2022-05-09 18:43:50|152.18|149.3|152.24|149.36|152.54|149.66|152.18|149.3|0
1652121840000|2022-05-09 18:44:00|152.6|149.72|152.12|149.24|152.6|149.72|152.12|149.24|0
1652121850000|2022-05-09 18:44:10|151.82|148.94|151.7|148.82|151.82|148.94|151.17|148.29|0
1652121860000|2022-05-09 18:44:20|151.41|148.53|151.82|148.94|151.82|148.94|151.41|148.53|0
1652121870000|2022-05-09 18:44:30|151.41|148.53|150.46|147.58|151.41|148.53|150.46|147.58|0
1652121880000|2022-05-09 18:44:40|150.81|147.93|150.69|147.81|150.81|147.93|150.46|147.58|0
1652121890000|2022-05-09 18:44:50|151.05|148.17|151.82|148.94|151.82|148.94|151.05|148.17|0
1652121900000|2022-05-09 18:45:00|152.24|149.36|151.05|148.17|152.24|149.36|151.05|148.17|0
1652121910000|2022-05-09 18:45:10|150.93|148.05|150.57|147.69|150.93|148.05|150.46|147.58|0
1652121920000|2022-05-09 18:45:20|150.81|147.93|151.47|148.59|151.58|148.7|150.81|147.93|0
1652121930000|2022-05-09 18:45:30|151.52|148.64|150.93|148.05|151.64|148.76|150.93|148.05|0
1652121940000|2022-05-09 18:45:40|151.28|148.4|150.81|147.93|151.28|148.4|150.81|147.93|0
1652121950000|2022-05-09 18:45:50|150.87|147.99|150.99|148.11|151.17|148.29|150.87|147.99|0
1652121960000|2022-05-09 18:46:00|150.93|148.05|151.23|148.35|151.28|148.4|150.93|148.05|0
1652121970000|2022-05-09 18:46:10|151.28|148.4|150.57|147.69|151.28|148.4|150.57|147.69|0
1652121980000|2022-05-09 18:46:20|150.16|147.28|150.34|147.46|150.34|147.46|150.1|147.22|0
1652121990000|2022-05-09 18:46:30|150.45|147.57|150.04|147.16|150.45|147.57|150.04|147.16|0
1652122000000|2022-05-09 18:46:40|149.98|147.1|149.04|146.16|149.98|147.1|149.04|146.16|0
1652122010000|2022-05-09 18:46:50|148.81|145.93|148.69|145.81|148.81|145.93|148.45|145.57|0
1652122020000|2022-05-09 18:47:00|149.1|146.22|148.92|146.04|149.1|146.22|148.92|146.04|0
1652122030000|2022-05-09 18:47:10|149.16|146.28|148.81|145.93|149.16|146.28|148.81|145.93|0
1652122040000|2022-05-09 18:47:20|149.16|146.28|147.4|144.52|149.16|146.28|147.4|144.52|0
1652122050000|2022-05-09 18:47:30|147.75|144.87|147.99|145.11|147.99|145.11|147.75|144.87|0
1652122060000|2022-05-09 18:47:40|147.87|144.99|147.75|144.87|148.1|145.22|147.75|144.87|0
1652122070000|2022-05-09 18:47:50|147.87|144.99|147.75|144.87|147.87|144.99|147.75|144.87|0
1652122080000|2022-05-09 18:48:00|147.52|144.64|147.58|144.7|147.58|144.7|147.4|144.52|0
1652122090000|2022-05-09 18:48:10|147.52|144.64|147.63|144.75|147.75|144.87|147.52|144.64|0
1652122100000|2022-05-09 18:48:20|147.4|144.52|147.17|144.29|147.4|144.52|147.11|144.23|0
1652122110000|2022-05-09 18:48:30|146.82|143.94|147.05|144.17|147.17|144.29|146.82|143.94|0
1652122120000|2022-05-09 18:48:40|147.17|144.29|147.05|144.17|147.23|144.35|147.05|144.17|0
1652122130000|2022-05-09 18:48:50|147.17|144.29|148.45|145.57|148.45|145.57|147.17|144.29|0
1652122140000|2022-05-09 18:49:00|148.92|146.04|149.63|146.75|149.63|146.75|148.92|146.04|0
1652122150000|2022-05-09 18:49:10|149.8|146.92|150.45|147.57|150.57|147.69|149.8|146.92|0
1652122160000|2022-05-09 18:49:20|150.57|147.69|150.33|147.45|150.69|147.81|150.33|147.45|0
1652122170000|2022-05-09 18:49:30|151.28|148.4|151.99|149.11|152.47|149.59|151.28|148.4|0
1652122180000|2022-05-09 18:49:40|151.75|148.87|151.87|148.99|152.17|149.29|151.75|148.87|0
1652122190000|2022-05-09 18:49:50|151.46|148.58|151.75|148.87|151.99|149.11|151.46|148.58|0
1652122200000|2022-05-09 18:50:00|151.87|148.99|153.07|150.19|153.19|150.31|151.87|148.99|0
1652122210000|2022-05-09 18:50:10|152.89|150.01|153.42|150.54|153.42|150.54|152.89|150.01|0
1652122220000|2022-05-09 18:50:20|153.18|150.3|154.75|151.87|154.75|151.87|153.18|150.3|0
1652122230000|2022-05-09 18:50:30|154.63|151.75|154.14|151.26|154.63|151.75|154.14|151.26|0
1652122240000|2022-05-09 18:50:40|154.26|151.38|153.73|150.85|154.5|151.62|153.54|150.66|0
1652122250000|2022-05-09 18:50:50|153.66|150.78|153.61|150.73|154.02|151.14|153.61|150.73|0
1652122260000|2022-05-09 18:51:00|153.54|150.66|151.4|148.52|153.73|150.85|151.4|148.52|0
1652122270000|2022-05-09 18:51:10|150.92|148.04|151.34|148.46|151.63|148.75|150.92|148.04|0
1652122280000|2022-05-09 18:51:20|151.87|148.99|151.28|148.4|152.35|149.47|151.28|148.4|0
1652122290000|2022-05-09 18:51:30|151.1|148.22|149.74|146.86|151.1|148.22|149.74|146.86|0
1652122300000|2022-05-09 18:51:40|149.86|146.98|149.86|146.98|150.09|147.21|149.86|146.98|0
1652122310000|2022-05-09 18:51:50|149.62|146.74|149.5|146.62|149.74|146.86|148.8|145.92|0
1652122320000|2022-05-09 18:52:00|149.62|146.74|148.68|145.8|149.62|146.74|148.68|145.8|0
1652122330000|2022-05-09 18:52:10|147.98|145.1|148.1|145.22|148.1|145.22|147.69|144.81|0
1652122340000|2022-05-09 18:52:20|148.45|145.57|149.97|147.09|149.97|147.09|148.45|145.57|0
1652122350000|2022-05-09 18:52:30|149.74|146.86|148.33|145.45|149.74|146.86|148.33|145.45|0
1652122360000|2022-05-09 18:52:40|148.45|145.57|149.15|146.27|149.15|146.27|148.45|145.57|0
1652122370000|2022-05-09 18:52:50|149.03|146.15|149.03|146.15|149.45|146.57|149.03|146.15|0
1652122380000|2022-05-09 18:53:00|149.27|146.39|149.38|146.5|149.5|146.62|149.27|146.39|0
1652122390000|2022-05-09 18:53:10|149.27|146.39|149.86|146.98|150.45|147.57|149.27|146.39|0
1652122400000|2022-05-09 18:53:20|149.74|146.86|149.15|146.27|150.09|147.21|149.15|146.27|0
1652122410000|2022-05-09 18:53:30|149.27|146.39|149.74|146.86|149.74|146.86|149.27|146.39|0
1652122420000|2022-05-09 18:53:40|149.97|147.09|149.74|146.86|149.97|147.09|149.74|146.86|0
1652122430000|2022-05-09 18:53:50|149.97|147.09|150.09|147.21|150.56|147.68|149.97|147.09|0
1652122440000|2022-05-09 18:54:00|149.85|146.97|149.62|146.74|149.85|146.97|149.5|146.62|0
1652122450000|2022-05-09 18:54:10|149.5|146.62|148.86|145.98|149.5|146.62|148.56|145.68|0
1652122460000|2022-05-09 18:54:20|149.15|146.27|148.8|145.92|149.15|146.27|148.8|145.92|0
1652122470000|2022-05-09 18:54:30|148.33|145.45|148.74|145.86|148.74|145.86|148.33|145.45|0
1652122480000|2022-05-09 18:54:40|149.03|146.15|148.68|145.8|149.03|146.15|148.68|145.8|0
1652122490000|2022-05-09 18:54:50|148.8|145.92|149.15|146.27|149.15|146.27|148.68|145.8|0
1652122500000|2022-05-09 18:55:00|148.68|145.8|147.98|145.1|148.79|145.91|147.98|145.1|0
1652122510000|2022-05-09 18:55:10|147.86|144.98|147.86|144.98|148.09|145.21|147.86|144.98|0
1652122520000|2022-05-09 18:55:20|148.09|145.21|147.8|144.92|148.09|145.21|147.62|144.74|0
1652122530000|2022-05-09 18:55:30|147.74|144.86|147.74|144.86|147.74|144.86|147.62|144.74|0
1652122540000|2022-05-09 18:55:40|147.57|144.69|147.04|144.16|147.8|144.92|147.04|144.16|0
1652122550000|2022-05-09 18:55:50|147.22|144.34|147.51|144.63|147.51|144.63|147.22|144.34|0
1652122560000|2022-05-09 18:56:00|147.62|144.74|147.68|144.8|148.21|145.33|147.51|144.63|0
1652122570000|2022-05-09 18:56:10|147.51|144.63|147.27|144.39|147.51|144.63|147.16|144.28|0
1652122580000|2022-05-09 18:56:20|147.39|144.51|145.42|142.54|147.39|144.51|145.42|142.54|0
1652122590000|2022-05-09 18:56:30|145.77|142.89|145.77|142.89|145.77|142.89|145.53|142.65|0
1652122600000|2022-05-09 18:56:40|145.88|143|145.3|142.42|145.88|143|145.3|142.42|0
1652122610000|2022-05-09 18:56:50|145.88|143|146.34|143.46|146.34|143.46|145.88|143|0
1652122620000|2022-05-09 18:57:00|146.11|143.23|145.88|143|146.11|143.23|145.42|142.54|0
1652122630000|2022-05-09 18:57:10|145.76|142.88|145.53|142.65|145.76|142.88|145.36|142.48|0
1652122640000|2022-05-09 18:57:20|144.84|141.96|144.96|142.08|144.96|142.08|144.84|141.96|0
1652122650000|2022-05-09 18:57:30|144.84|141.96|145.25|142.37|145.25|142.37|144.73|141.85|0
1652122660000|2022-05-09 18:57:40|145.07|142.19|145.19|142.31|145.19|142.31|144.38|141.5|0
1652122670000|2022-05-09 18:57:50|144.96|142.08|144.84|141.96|145.19|142.31|144.84|141.96|0
1652122680000|2022-05-09 18:58:00|144.73|141.85|145.42|142.54|145.42|142.54|144.73|141.85|0
1652122690000|2022-05-09 18:58:10|144.96|142.08|145.25|142.37|145.3|142.42|144.96|142.08|0
1652122700000|2022-05-09 18:58:20|145.19|142.31|145.13|142.25|145.71|142.83|145.13|142.25|0
1652122710000|2022-05-09 18:58:30|145.53|142.65|146.05|143.17|146.23|143.35|145.53|142.65|0
1652122720000|2022-05-09 18:58:40|146.23|143.35|145.88|143|146.69|143.81|145.88|143|0
1652122730000|2022-05-09 18:58:50|146.11|143.23|145.59|142.71|146.23|143.35|145.59|142.71|0
1652122740000|2022-05-09 18:59:00|145.99|143.11|145.65|142.77|145.99|143.11|145.65|142.77|0
1652122750000|2022-05-09 18:59:10|145.42|142.54|145.07|142.19|145.65|142.77|145.07|142.19|0
1652122760000|2022-05-09 18:59:20|145.18|142.3|146.17|143.29|146.17|143.29|145.18|142.3|0
1652122770000|2022-05-09 18:59:30|146.22|143.34|146.46|143.58|146.69|143.81|146.22|143.34|0
1652122780000|2022-05-09 18:59:40|146.69|143.81|146.52|143.64|146.69|143.81|146.52|143.64|0
1652122790000|2022-05-09 18:59:50|146.57|143.69|146.34|143.46|146.57|143.69|146.11|143.23|0
1652122800000|2022-05-09 19:00:00|144.72|141.84|145.3|142.42|145.3|142.42|144.72|141.84|0
1652122810000|2022-05-09 19:00:10|145.88|143|146.46|143.58|146.46|143.58|145.88|143|0
1652122820000|2022-05-09 19:00:20|146.69|143.81|147.5|144.62|147.73|144.85|146.4|143.52|0
1652122830000|2022-05-09 19:00:30|146.92|144.04|146.92|144.04|146.92|144.04|146.69|143.81|0
1652122840000|2022-05-09 19:00:40|146.34|143.46|146.22|143.34|146.45|143.57|146.22|143.34|0
1652122850000|2022-05-09 19:00:50|146.17|143.29|145.07|142.19|146.17|143.29|145.07|142.19|0
1652122860000|2022-05-09 19:01:00|144.61|141.73|143.57|140.69|144.61|141.73|143.12|140.24|0
1652122870000|2022-05-09 19:01:10|143.69|140.81|141.87|138.99|143.69|140.81|141.87|138.99|0
1652122880000|2022-05-09 19:01:20|141.81|138.93|141.87|138.99|142.43|139.55|141.81|138.93|0
1652122890000|2022-05-09 19:01:30|142.43|139.55|142.66|139.78|142.66|139.78|141.98|139.1|0
1652122900000|2022-05-09 19:01:40|143|140.12|143|140.12|143|140.12|142.43|139.55|0
1652122910000|2022-05-09 19:01:50|142.66|139.78|142.04|139.16|142.66|139.78|141.98|139.1|0
1652122920000|2022-05-09 19:02:00|141.64|138.76|142.95|140.07|142.95|140.07|141.64|138.76|0
1652122930000|2022-05-09 19:02:10|143|140.12|143.06|140.18|143.57|140.69|143|140.12|0
1652122940000|2022-05-09 19:02:20|142.32|139.44|142.43|139.55|142.49|139.61|142.32|139.44|0
1652122950000|2022-05-09 19:02:30|142.83|139.95|142.43|139.55|142.83|139.95|142.43|139.55|0
1652122960000|2022-05-09 19:02:40|143|140.12|143|140.12|143|140.12|142.89|140.01|0
1652122970000|2022-05-09 19:02:50|142.89|140.01|143|140.12|143.12|140.24|142.77|139.89|0
1652122980000|2022-05-09 19:03:00|143.23|140.35|142.6|139.72|143.23|140.35|142.6|139.72|0
1652122990000|2022-05-09 19:03:10|142.83|139.95|142.89|140.01|142.89|140.01|142.43|139.55|0
1652123000000|2022-05-09 19:03:20|143.46|140.58|144.83|141.95|144.83|141.95|143.46|140.58|0
1652123010000|2022-05-09 19:03:30|144.72|141.84|146.1|143.22|146.1|143.22|144.72|141.84|0
1652123020000|2022-05-09 19:03:40|145.99|143.11|145.64|142.76|145.99|143.11|145.64|142.76|0
1652123030000|2022-05-09 19:03:50|144.95|142.07|145.76|142.88|145.99|143.11|144.95|142.07|0
1652123040000|2022-05-09 19:04:00|146.1|143.22|147.5|144.62|147.5|144.62|145.99|143.11|0
1652123050000|2022-05-09 19:04:10|147.26|144.38|147.32|144.44|147.32|144.44|147.15|144.27|0
1652123060000|2022-05-09 19:04:20|147.03|144.15|146.86|143.98|147.03|144.15|146.63|143.75|0
1652123070000|2022-05-09 19:04:30|147.73|144.85|147.26|144.38|147.73|144.85|147.15|144.27|0
1652123080000|2022-05-09 19:04:40|147.09|144.21|146.86|143.98|147.26|144.38|146.86|143.98|0
1652123090000|2022-05-09 19:04:50|146.57|143.69|146.8|143.92|146.8|143.92|146.45|143.57|0
1652123100000|2022-05-09 19:05:00|147.03|144.15|146.56|143.68|147.03|144.15|146.56|143.68|0
1652123110000|2022-05-09 19:05:10|146.45|143.57|145.93|143.05|146.45|143.57|145.64|142.76|0
1652123120000|2022-05-09 19:05:20|145.29|142.41|145.52|142.64|145.87|142.99|145.29|142.41|0
1652123130000|2022-05-09 19:05:30|145.81|142.93|146.56|143.68|146.8|143.92|145.81|142.93|0
1652123140000|2022-05-09 19:05:40|146.68|143.8|147.03|144.15|147.14|144.26|146.68|143.8|0
1652123150000|2022-05-09 19:05:50|146.68|143.8|147.14|144.26|147.38|144.5|146.68|143.8|0
1652123160000|2022-05-09 19:06:00|147.26|144.38|146.1|143.22|147.26|144.38|146.1|143.22|0
1652123170000|2022-05-09 19:06:10|146.33|143.45|145.58|142.7|146.8|143.92|145.58|142.7|0
1652123180000|2022-05-09 19:06:20|145.64|142.76|145.75|142.87|146.04|143.16|145.64|142.76|0
1652123190000|2022-05-09 19:06:30|145.52|142.64|145.41|142.53|145.52|142.64|145.17|142.29|0
1652123200000|2022-05-09 19:06:40|145.29|142.41|144.54|141.66|145.29|142.41|144.54|141.66|0
1652123210000|2022-05-09 19:06:50|144.48|141.6|144.71|141.83|144.71|141.83|144.2|141.32|0
1652123220000|2022-05-09 19:07:00|144.31|141.43|142.65|139.77|144.31|141.43|142.43|139.55|0
1652123230000|2022-05-09 19:07:10|142.94|140.06|142.88|140|142.94|140.06|142.54|139.66|0
1652123240000|2022-05-09 19:07:20|143.11|140.23|143.17|140.29|143.45|140.57|142.94|140.06|0
1652123250000|2022-05-09 19:07:30|142.54|139.66|141.07|138.19|142.54|139.66|141.07|138.19|0
1652123260000|2022-05-09 19:07:40|140.95|138.07|141.63|138.75|141.74|138.86|140.95|138.07|0
1652123270000|2022-05-09 19:07:50|142.37|139.49|141.74|138.86|142.43|139.55|141.74|138.86|0
1652123280000|2022-05-09 19:08:00|142.08|139.2|142.42|139.54|142.42|139.54|142.08|139.2|0
1652123290000|2022-05-09 19:08:10|142.65|139.77|142.77|139.89|142.77|139.89|142.6|139.72|0
1652123300000|2022-05-09 19:08:20|142.88|140|143.22|140.34|143.22|140.34|142.88|140|0
1652123310000|2022-05-09 19:08:30|143.11|140.23|143.56|140.68|143.56|140.68|142.94|140.06|0
1652123320000|2022-05-09 19:08:40|143.45|140.57|144.14|141.26|144.25|141.37|143.45|140.57|0
1652123330000|2022-05-09 19:08:50|143.74|140.86|143.68|140.8|144.2|141.32|143.68|140.8|0
1652123340000|2022-05-09 19:09:00|144.25|141.37|145.06|142.18|145.06|142.18|144.25|141.37|0
1652123350000|2022-05-09 19:09:10|145.4|142.52|146.21|143.33|146.27|143.39|145.4|142.52|0
1652123360000|2022-05-09 19:09:20|146.33|143.45|147.14|144.26|147.26|144.38|146.1|143.22|0
1652123370000|2022-05-09 19:09:30|147.02|144.14|147.14|144.26|147.49|144.61|147.02|144.14|0
1652123380000|2022-05-09 19:09:40|146.79|143.91|147.72|144.84|147.72|144.84|146.79|143.91|0
1652123390000|2022-05-09 19:09:50|147.37|144.49|146.67|143.79|147.37|144.49|146.67|143.79|0
1652123400000|2022-05-09 19:10:00|147.14|144.26|146.21|143.33|147.14|144.26|145.75|142.87|0
1652123410000|2022-05-09 19:10:10|146.09|143.21|145.58|142.7|146.09|143.21|145.11|142.23|0
1652123420000|2022-05-09 19:10:20|146.21|143.33|145.98|143.1|146.21|143.33|145.75|142.87|0
1652123430000|2022-05-09 19:10:30|146.62|143.74|146.73|143.85|146.73|143.85|146.62|143.74|0
1652123440000|2022-05-09 19:10:40|146.79|143.91|145.75|142.87|146.79|143.91|145.75|142.87|0
1652123450000|2022-05-09 19:10:50|146.21|143.33|146.21|143.33|146.32|143.44|146.09|143.21|0
1652123460000|2022-05-09 19:11:00|145.98|143.1|145.4|142.52|146.09|143.21|145.4|142.52|0
1652123470000|2022-05-09 19:11:10|144.02|141.14|142.88|140|144.25|141.37|142.88|140|0
1652123480000|2022-05-09 19:11:20|143.1|140.22|143.45|140.57|143.45|140.57|141.85|138.97|0
1652123490000|2022-05-09 19:11:30|143.33|140.45|143.9|141.02|143.9|141.02|143.33|140.45|0
1652123500000|2022-05-09 19:11:40|143.45|140.57|143.33|140.45|143.45|140.57|143.33|140.45|0
1652123510000|2022-05-09 19:11:50|142.93|140.05|143.1|140.22|143.28|140.4|142.93|140.05|0
1652123520000|2022-05-09 19:12:00|143.33|140.45|143.79|140.91|144.36|141.48|143.33|140.45|0
1652123530000|2022-05-09 19:12:10|143.28|140.4|143.56|140.68|143.79|140.91|143.28|140.4|0
1652123540000|2022-05-09 19:12:20|143.45|140.57|142.99|140.11|143.45|140.57|142.71|139.83|0
1652123550000|2022-05-09 19:12:30|142.08|139.2|143.1|140.22|143.1|140.22|142.08|139.2|0
1652123560000|2022-05-09 19:12:40|142.82|139.94|142.65|139.77|142.82|139.94|142.59|139.71|0
1652123570000|2022-05-09 19:12:50|142.53|139.65|141.74|138.86|142.53|139.65|141.4|138.52|0
1652123580000|2022-05-09 19:13:00|141.96|139.08|141.85|138.97|142.19|139.31|141.85|138.97|0
1652123590000|2022-05-09 19:13:10|141.62|138.74|140.94|138.06|141.62|138.74|140.94|138.06|0
1652123600000|2022-05-09 19:13:20|141.06|138.18|140.94|138.06|141.06|138.18|140.72|137.84|0
1652123610000|2022-05-09 19:13:30|141.12|138.24|140.66|137.78|141.17|138.29|140.66|137.78|0
1652123620000|2022-05-09 19:13:40|140.78|137.9|141.06|138.18|141.06|138.18|140.61|137.73|0
1652123630000|2022-05-09 19:13:50|140.94|138.06|140.83|137.95|140.94|138.06|140.83|137.95|0
1652123640000|2022-05-09 19:14:00|141.06|138.18|141.51|138.63|141.74|138.86|141.06|138.18|0
1652123650000|2022-05-09 19:14:10|141.96|139.08|142.08|139.2|142.53|139.65|141.96|139.08|0
1652123660000|2022-05-09 19:14:20|142.02|139.14|141.91|139.03|142.19|139.31|141.91|139.03|0
1652123670000|2022-05-09 19:14:30|142.13|139.25|141.51|138.63|142.13|139.25|141.51|138.63|0
1652123680000|2022-05-09 19:14:40|141.62|138.74|142.19|139.31|142.19|139.31|141.62|138.74|0
1652123690000|2022-05-09 19:14:50|141.96|139.08|141.51|138.63|141.96|139.08|141.51|138.63|0
1652123700000|2022-05-09 19:15:00|141.06|138.18|140.89|138.01|141.68|138.8|140.6|137.72|0
1652123710000|2022-05-09 19:15:10|140.72|137.84|141|138.12|141.17|138.29|140.72|137.84|0
1652123720000|2022-05-09 19:15:20|140.15|137.27|140.94|138.06|140.94|138.06|140.15|137.27|0
1652123730000|2022-05-09 19:15:30|140.6|137.72|140.49|137.61|140.6|137.72|140.38|137.5|0
1652123740000|2022-05-09 19:15:40|140.38|137.5|140.38|137.5|140.72|137.84|140.38|137.5|0
1652123750000|2022-05-09 19:15:50|140.72|137.84|140.44|137.56|144.31|141.43|140.44|137.56|0
1652123760000|2022-05-09 19:16:00|140.33|137.45|142.16|139.28|142.16|139.28|140.33|137.45|0
1652123770000|2022-05-09 19:16:10|142.05|139.17|142.5|139.62|142.5|139.62|142.05|139.17|0
1652123780000|2022-05-09 19:16:20|142.39|139.51|142.68|139.8|142.68|139.8|142.39|139.51|0
1652123790000|2022-05-09 19:16:30|142.96|140.08|143.08|140.2|143.65|140.77|142.96|140.08|0
1652123800000|2022-05-09 19:16:40|143.42|140.54|143.19|140.31|143.42|140.54|143.08|140.2|0
1652123810000|2022-05-09 19:16:50|143.02|140.14|142.5|139.62|143.07|140.19|142.5|139.62|0
1652123820000|2022-05-09 19:17:00|142.39|139.51|142.62|139.74|143.19|140.31|142.39|139.51|0
1652123830000|2022-05-09 19:17:10|142.5|139.62|143.3|140.42|143.53|140.65|142.5|139.62|0
1652123840000|2022-05-09 19:17:20|144.22|141.34|144.22|141.34|144.28|141.4|144.11|141.23|0
1652123850000|2022-05-09 19:17:30|143.59|140.71|143.53|140.65|143.59|140.71|143.53|140.65|0
1652123860000|2022-05-09 19:17:40|144.34|141.46|144.34|141.46|144.34|141.46|144.28|141.4|0
1652123870000|2022-05-09 19:17:50|144.45|141.57|144.57|141.69|144.8|141.92|144.45|141.57|0
1652123880000|2022-05-09 19:18:00|144.8|141.92|145.14|142.26|145.84|142.96|144.8|141.92|0
1652123890000|2022-05-09 19:18:10|145.03|142.15|143.99|141.11|145.03|142.15|143.99|141.11|0
1652123900000|2022-05-09 19:18:20|143.88|141|143.53|140.65|143.88|141|143.53|140.65|0
1652123910000|2022-05-09 19:18:30|143.88|141|144.34|141.46|144.68|141.8|143.88|141|0
1652123920000|2022-05-09 19:18:40|144.57|141.69|144.22|141.34|144.74|141.86|144.22|141.34|0
1652123930000|2022-05-09 19:18:50|143.88|141|144.16|141.28|144.22|141.34|143.88|141|0
1652123940000|2022-05-09 19:19:00|144.51|141.63|144.45|141.57|144.51|141.63|143.99|141.11|0
1652123950000|2022-05-09 19:19:10|144.57|141.69|143.76|140.88|144.57|141.69|143.64|140.76|0
1652123960000|2022-05-09 19:19:20|143.82|140.94|143.7|140.82|143.99|141.11|143.7|140.82|0
1652123970000|2022-05-09 19:19:30|143.87|140.99|144.45|141.57|144.45|141.57|143.87|140.99|0
1652123980000|2022-05-09 19:19:40|144.33|141.45|144.51|141.63|144.51|141.63|144.33|141.45|0
1652123990000|2022-05-09 19:19:50|144.33|141.45|144.62|141.74|144.62|141.74|144.33|141.45|0
1652124000000|2022-05-09 19:20:00|144.68|141.8|145.49|142.61|145.49|142.61|144.68|141.8|0
1652124010000|2022-05-09 19:20:10|145.37|142.49|145.95|143.07|146.77|143.89|145.2|142.32|0
1652124020000|2022-05-09 19:20:20|146.13|143.25|146.71|143.83|146.71|143.83|146.07|143.19|0
1652124030000|2022-05-09 19:20:30|146.88|144|146.65|143.77|147.06|144.18|146.65|143.77|0
1652124040000|2022-05-09 19:20:40|147|144.12|147.47|144.59|147.58|144.7|147|144.12|0
1652124050000|2022-05-09 19:20:50|147.58|144.7|148.11|145.23|148.11|145.23|147.58|144.7|0
1652124060000|2022-05-09 19:21:00|148.17|145.29|148.17|145.29|148.17|145.29|148.05|145.17|0
1652124070000|2022-05-09 19:21:10|148.29|145.41|148.17|145.29|148.29|145.41|148.17|145.29|0
1652124080000|2022-05-09 19:21:20|148.52|145.64|148.52|145.64|148.52|145.64|148.29|145.41|0
1652124090000|2022-05-09 19:21:30|148.87|145.99|148.4|145.52|148.87|145.99|148.4|145.52|0
1652124100000|2022-05-09 19:21:40|148.46|145.58|148.4|145.52|148.46|145.58|148.29|145.41|0
1652124110000|2022-05-09 19:21:50|148.76|145.88|148.87|145.99|148.99|146.11|148.76|145.88|0
1652124120000|2022-05-09 19:22:00|149.76|146.88|149.82|146.94|149.88|147|149.76|146.88|0
1652124130000|2022-05-09 19:22:10|149.7|146.82|149.11|146.23|149.94|147.06|149.11|146.23|0
1652124140000|2022-05-09 19:22:20|149.34|146.46|149.05|146.17|149.34|146.46|149.05|146.17|0
1652124150000|2022-05-09 19:22:30|149.58|146.7|148.99|146.11|149.58|146.7|148.99|146.11|0
1652124160000|2022-05-09 19:22:40|149.46|146.58|149.93|147.05|150.17|147.29|149.46|146.58|0
1652124170000|2022-05-09 19:22:50|150.05|147.17|150.17|147.29|150.17|147.29|149.93|147.05|0
1652124180000|2022-05-09 19:23:00|150.29|147.41|150.17|147.29|150.29|147.41|150.11|147.23|0
1652124190000|2022-05-09 19:23:10|149.82|146.94|150.41|147.53|150.41|147.53|149.82|146.94|0
1652124200000|2022-05-09 19:23:20|150.76|147.88|150.76|147.88|150.76|147.88|150.53|147.65|0
1652124210000|2022-05-09 19:23:30|150.59|147.71|150.64|147.76|150.64|147.76|150.41|147.53|0
1652124220000|2022-05-09 19:23:40|150.53|147.65|150.17|147.29|150.64|147.76|150.17|147.29|0
1652124230000|2022-05-09 19:23:50|150.35|147.47|150.53|147.65|150.53|147.65|150.35|147.47|0
1652124240000|2022-05-09 19:24:00|150.29|147.41|150.76|147.88|150.76|147.88|150.29|147.41|0
1652124250000|2022-05-09 19:24:10|150.88|148|151.48|148.6|151.48|148.6|150.88|148|0
1652124260000|2022-05-09 19:24:20|151.6|148.72|151.71|148.83|151.71|148.83|151.48|148.6|0
1652124270000|2022-05-09 19:24:30|151.48|148.6|151.12|148.24|151.48|148.6|151.12|148.24|0
1652124280000|2022-05-09 19:24:40|151.18|148.3|151|148.12|151.18|148.3|151|148.12|0
1652124290000|2022-05-09 19:24:50|150.76|147.88|150.88|148|151|148.12|150.76|147.88|0
1652124300000|2022-05-09 19:25:00|151.36|148.48|151.71|148.83|151.95|149.07|151.36|148.48|0
1652124310000|2022-05-09 19:25:10|151.59|148.71|151.59|148.71|151.59|148.71|151.59|148.71|0
1652124320000|2022-05-09 19:25:20|151.89|149.01|151.47|148.59|151.89|149.01|151.36|148.48|0
1652124330000|2022-05-09 19:25:30|151.36|148.48|151.24|148.36|151.36|148.48|151|148.12|0
1652124340000|2022-05-09 19:25:40|151.06|148.18|150.88|148|151.12|148.24|150.88|148|0
1652124350000|2022-05-09 19:25:50|150.76|147.88|150.76|147.88|150.88|148|150.52|147.64|0
1652124360000|2022-05-09 19:26:00|151.18|148.3|151.24|148.36|151.24|148.36|151|148.12|0
1652124370000|2022-05-09 19:26:10|151.18|148.3|151.24|148.36|151.3|148.42|151|148.12|0
1652124380000|2022-05-09 19:26:20|151.12|148.24|151.18|148.3|151.18|148.3|151.12|148.24|0
1652124390000|2022-05-09 19:26:30|151.35|148.47|151.35|148.47|151.35|148.47|151.12|148.24|0
1652124400000|2022-05-09 19:26:40|151.18|148.3|152.31|149.43|152.31|149.43|151.18|148.3|0
1652124410000|2022-05-09 19:26:50|152.61|149.73|152.43|149.55|152.61|149.73|152.43|149.55|0
1652124420000|2022-05-09 19:27:00|152.55|149.67|152.67|149.79|152.67|149.79|152.55|149.67|0
1652124430000|2022-05-09 19:27:10|152.31|149.43|152.07|149.19|152.31|149.43|152.07|149.19|0
1652124440000|2022-05-09 19:27:20|152.01|149.13|152.31|149.43|152.31|149.43|152.01|149.13|0
1652124450000|2022-05-09 19:27:30|152.37|149.49|152.67|149.79|153.03|150.15|152.37|149.49|0
1652124460000|2022-05-09 19:27:40|152.43|149.55|152.43|149.55|152.67|149.79|152.43|149.55|0
1652124470000|2022-05-09 19:27:50|152.55|149.67|152.97|150.09|153.03|150.15|152.55|149.67|0
1652124480000|2022-05-09 19:28:00|153.27|150.39|154.17|151.29|154.47|151.59|153.27|150.39|0
1652124490000|2022-05-09 19:28:10|153.81|150.93|153.69|150.81|153.87|150.99|153.63|150.75|0
1652124500000|2022-05-09 19:28:20|153.63|150.75|153.27|150.39|153.63|150.75|153.27|150.39|0
1652124510000|2022-05-09 19:28:30|153.39|150.51|153.03|150.15|153.39|150.51|152.91|150.03|0
1652124520000|2022-05-09 19:28:40|152.91|150.03|152.07|149.19|152.91|150.03|152.07|149.19|0
1652124530000|2022-05-09 19:28:50|152.55|149.67|152.9|150.02|152.9|150.02|152.43|149.55|0
1652124540000|2022-05-09 19:29:00|153.02|150.14|153.63|150.75|153.63|150.75|153.02|150.14|0
1652124550000|2022-05-09 19:29:10|154.23|151.35|154.59|151.71|154.59|151.71|154.23|151.35|0
1652124560000|2022-05-09 19:29:20|154.71|151.83|154.47|151.59|154.71|151.83|154.47|151.59|0
1652124570000|2022-05-09 19:29:30|154.11|151.23|154.23|151.35|154.23|151.35|154.11|151.23|0
1652124580000|2022-05-09 19:29:40|155.66|152.78|155.3|152.42|155.66|152.78|155.3|152.42|0
1652124590000|2022-05-09 19:29:50|154.94|152.06|154.46|151.58|154.94|152.06|154.46|151.58|0
1652124600000|2022-05-09 19:30:00|154.34|151.46|156.27|153.39|156.27|153.39|154.34|151.46|0
1652124610000|2022-05-09 19:30:10|153.31|150.43|154.3|151.42|154.66|151.78|153.31|150.43|0
1652124620000|2022-05-09 19:30:20|154.18|151.3|155.61|152.73|155.61|152.73|154.18|151.3|0
1652124630000|2022-05-09 19:30:30|155.67|152.79|154.94|152.06|155.67|152.79|154.94|152.06|0
1652124640000|2022-05-09 19:30:40|155.18|152.3|155.18|152.3|155.67|152.79|155.18|152.3|0
1652124650000|2022-05-09 19:30:50|155.06|152.18|154.7|151.82|155.18|152.3|154.7|151.82|0
1652124660000|2022-05-09 19:31:00|154.28|151.4|155.06|152.18|155.06|152.18|154.28|151.4|0
1652124670000|2022-05-09 19:31:10|154.7|151.82|154.7|151.82|154.7|151.82|154.7|151.82|0
1652124680000|2022-05-09 19:31:20|154.58|151.7|154.46|151.58|154.58|151.7|154.28|151.4|0
1652124690000|2022-05-09 19:31:30|154.7|151.82|154.7|151.82|154.7|151.82|154.46|151.58|0
1652124700000|2022-05-09 19:31:40|155.06|152.18|156.09|153.21|156.09|153.21|155.06|152.18|0
1652124710000|2022-05-09 19:31:50|156.15|153.27|156.39|153.51|156.39|153.51|156.03|153.15|0
1652124720000|2022-05-09 19:32:00|157.24|154.36|157.72|154.84|157.72|154.84|157.18|154.3|0
1652124730000|2022-05-09 19:32:10|158.33|155.45|158.09|155.21|158.7|155.82|158.09|155.21|0
1652124740000|2022-05-09 19:32:20|158.33|155.45|158.58|155.7|158.58|155.7|158.33|155.45|0
1652124750000|2022-05-09 19:32:30|158.46|155.58|158.46|155.58|158.7|155.82|158.46|155.58|0
1652124760000|2022-05-09 19:32:40|158.09|155.21|158.21|155.33|158.21|155.33|157.85|154.97|0
1652124770000|2022-05-09 19:32:50|158.46|155.58|158.7|155.82|158.7|155.82|158.46|155.58|0
1652124780000|2022-05-09 19:33:00|158.82|155.94|157.97|155.09|158.82|155.94|157.97|155.09|0
1652124790000|2022-05-09 19:33:10|158.09|155.21|157.11|154.23|158.09|155.21|157.11|154.23|0
1652124800000|2022-05-09 19:33:20|156.02|153.14|155.3|152.42|156.02|153.14|155.3|152.42|0
1652124810000|2022-05-09 19:33:30|155.36|152.48|155.42|152.54|155.42|152.54|155.18|152.3|0
1652124820000|2022-05-09 19:33:40|155.3|152.42|157.11|154.23|157.11|154.23|155.3|152.42|0
1652124830000|2022-05-09 19:33:50|156.75|153.87|156.02|153.14|156.75|153.87|156.02|153.14|0
1652124840000|2022-05-09 19:34:00|156.63|153.75|156.99|154.11|157.06|154.18|156.63|153.75|0
1652124850000|2022-05-09 19:34:10|156.87|153.99|157.48|154.6|157.48|154.6|156.87|153.99|0
1652124860000|2022-05-09 19:34:20|158.09|155.21|157.36|154.48|158.09|155.21|157.36|154.48|0
1652124870000|2022-05-09 19:34:30|157.11|154.23|156.75|153.87|157.18|154.3|156.75|153.87|0
1652124880000|2022-05-09 19:34:40|156.87|153.99|156.99|154.11|156.99|154.11|156.87|153.99|0
1652124890000|2022-05-09 19:34:50|157.11|154.23|156.26|153.38|157.11|154.23|156.26|153.38|0
1652124900000|2022-05-09 19:35:00|155.9|153.02|156.02|153.14|156.26|153.38|155.9|153.02|0
1652124910000|2022-05-09 19:35:10|156.26|153.38|157.05|154.17|157.05|154.17|156.26|153.38|0
1652124920000|2022-05-09 19:35:20|156.99|154.11|157.48|154.6|157.54|154.66|156.87|153.99|0
1652124930000|2022-05-09 19:35:30|158.09|155.21|157.6|154.72|158.09|155.21|157.6|154.72|0
1652124940000|2022-05-09 19:35:40|157.72|154.84|157.96|155.08|157.96|155.08|157.72|154.84|0
1652124950000|2022-05-09 19:35:50|157.84|154.96|158.33|155.45|158.33|155.45|157.84|154.96|0
1652124960000|2022-05-09 19:36:00|158.21|155.33|157.6|154.72|158.33|155.45|157.6|154.72|0
1652124970000|2022-05-09 19:36:10|157.35|154.47|156.93|154.05|157.35|154.47|156.75|153.87|0
1652124980000|2022-05-09 19:36:20|156.87|153.99|156.02|153.14|156.87|153.99|155.9|153.02|0
1652124990000|2022-05-09 19:36:30|156.14|153.26|155.9|153.02|156.14|153.26|155.66|152.78|0
1652125000000|2022-05-09 19:36:40|155.78|152.9|155.78|152.9|156.02|153.14|155.78|152.9|0
1652125010000|2022-05-09 19:36:50|156.02|153.14|155.48|152.6|156.02|153.14|155.48|152.6|0
1652125020000|2022-05-09 19:37:00|155.66|152.78|154.81|151.93|155.66|152.78|154.69|151.81|0
1652125030000|2022-05-09 19:37:10|154.45|151.57|155.78|152.9|155.78|152.9|154.45|151.57|0
1652125040000|2022-05-09 19:37:20|156.2|153.32|156.5|153.62|156.5|153.62|156.2|153.32|0
1652125050000|2022-05-09 19:37:30|156.87|153.99|155.9|153.02|156.87|153.99|155.9|153.02|0
1652125060000|2022-05-09 19:37:40|156.26|153.38|156.62|153.74|156.62|153.74|156.26|153.38|0
1652125070000|2022-05-09 19:37:50|156.5|153.62|155.41|152.53|156.5|153.62|155.41|152.53|0
1652125080000|2022-05-09 19:38:00|155.78|152.9|155.41|152.53|155.78|152.9|155.41|152.53|0
1652125090000|2022-05-09 19:38:10|155.78|152.9|155.9|153.02|155.9|153.02|155.29|152.41|0
1652125100000|2022-05-09 19:38:20|156.02|153.14|156.5|153.62|156.81|153.93|156.02|153.14|0
1652125110000|2022-05-09 19:38:30|156.74|153.86|156.74|153.86|156.74|153.86|156.62|153.74|0
1652125120000|2022-05-09 19:38:40|156.56|153.68|156.81|153.93|156.99|154.11|156.56|153.68|0
1652125130000|2022-05-09 19:38:50|156.69|153.81|155.72|152.84|156.69|153.81|155.65|152.77|0
1652125140000|2022-05-09 19:39:00|155.77|152.89|155.9|153.02|156.2|153.32|155.77|152.89|0
1652125150000|2022-05-09 19:39:10|156.14|153.26|156.14|153.26|156.26|153.38|156.14|153.26|0
1652125160000|2022-05-09 19:39:20|156.32|153.44|156.74|153.86|156.86|153.98|156.32|153.44|0
1652125170000|2022-05-09 19:39:30|156.81|153.93|156.5|153.62|156.81|153.93|156.44|153.56|0
1652125180000|2022-05-09 19:39:40|156.86|153.98|155.77|152.89|156.86|153.98|155.77|152.89|0
1652125190000|2022-05-09 19:39:50|155.29|152.41|155.17|152.29|155.29|152.41|154.87|151.99|0
1652125200000|2022-05-09 19:40:00|155.41|152.53|155.53|152.65|156.38|153.5|155.41|152.53|0
1652125210000|2022-05-09 19:40:10|156.38|153.5|156.5|153.62|156.5|153.62|155.96|153.08|0
1652125220000|2022-05-09 19:40:20|156.86|153.98|157.84|154.96|157.84|154.96|156.86|153.98|0
1652125230000|2022-05-09 19:40:30|157.9|155.02|157.83|154.95|157.96|155.08|157.71|154.83|0
1652125240000|2022-05-09 19:40:40|157.71|154.83|157.23|154.35|157.71|154.83|157.23|154.35|0
1652125250000|2022-05-09 19:40:50|157.47|154.59|156.98|154.1|157.47|154.59|156.98|154.1|0
1652125260000|2022-05-09 19:41:00|156.62|153.74|156.56|153.68|156.62|153.74|156.26|153.38|0
1652125270000|2022-05-09 19:41:10|156.32|153.44|155.77|152.89|156.32|153.44|155.77|152.89|0
1652125280000|2022-05-09 19:41:20|156.13|153.25|157.23|154.35|157.23|154.35|156.13|153.25|0
1652125290000|2022-05-09 19:41:30|157.35|154.47|157.47|154.59|157.83|154.95|157.35|154.47|0
1652125300000|2022-05-09 19:41:40|156.86|153.98|157.04|154.16|157.04|154.16|156.38|153.5|0
1652125310000|2022-05-09 19:41:50|157.1|154.22|156.98|154.1|157.22|154.34|156.98|154.1|0
1652125320000|2022-05-09 19:42:00|157.29|154.41|156.98|154.1|157.29|154.41|156.62|153.74|0
1652125330000|2022-05-09 19:42:10|157.1|154.22|157.1|154.22|157.47|154.59|157.1|154.22|0
1652125340000|2022-05-09 19:42:20|157.35|154.47|157.47|154.59|157.47|154.59|157.35|154.47|0
1652125350000|2022-05-09 19:42:30|157.22|154.34|157.95|155.07|157.95|155.07|156.74|153.86|0
1652125360000|2022-05-09 19:42:40|157.47|154.59|158.08|155.2|158.08|155.2|157.47|154.59|0
1652125370000|2022-05-09 19:42:50|157.71|155.31|158.14|155.74|158.14|155.74|157.71|155.31|0
1652125380000|2022-05-09 19:43:00|158.2|155.8|158.69|156.29|158.69|156.29|158.2|155.8|0
1652125390000|2022-05-09 19:43:10|158.75|156.35|159.49|157.09|159.8|157.4|158.75|156.35|0
1652125400000|2022-05-09 19:43:20|159.67|157.27|159.3|156.9|159.67|157.27|159.18|156.78|0
1652125410000|2022-05-09 19:43:30|159.61|157.21|159.43|157.03|159.61|157.21|159.37|156.97|0
1652125420000|2022-05-09 19:43:40|159.67|157.27|159.67|157.27|159.67|157.27|159.43|157.03|0
1652125430000|2022-05-09 19:43:50|159.92|157.52|159.79|157.39|159.92|157.52|159.55|157.15|0
1652125440000|2022-05-09 19:44:00|159.67|157.27|159.79|157.39|159.79|157.39|159.67|157.27|0
1652125450000|2022-05-09 19:44:10|159.86|157.46|159.98|157.58|159.98|157.58|159.79|157.39|0
1652125460000|2022-05-09 19:44:20|159.79|157.39|160.29|157.89|160.29|157.89|159.79|157.39|0
1652125470000|2022-05-09 19:44:30|159.79|157.39|159.3|156.9|160.04|157.64|159.3|156.9|0
1652125480000|2022-05-09 19:44:40|158.81|156.41|159.92|157.52|159.92|157.52|158.69|156.29|0
1652125490000|2022-05-09 19:44:50|159.79|157.39|159.42|157.02|159.79|157.39|159.42|157.02|0
1652125500000|2022-05-09 19:45:00|159.18|156.78|158.81|156.41|159.18|156.78|158.32|155.92|0
1652125510000|2022-05-09 19:45:10|158.57|156.17|158.81|156.41|158.81|156.41|158.2|155.8|0
1652125520000|2022-05-09 19:45:20|158.93|156.53|159.06|156.66|159.06|156.66|158.81|156.41|0
1652125530000|2022-05-09 19:45:30|159.18|156.78|159.18|156.78|159.3|156.9|159.18|156.78|0
1652125540000|2022-05-09 19:45:40|158.81|156.41|159.42|157.02|159.67|157.27|158.81|156.41|0
1652125550000|2022-05-09 19:45:50|158.93|156.53|159.55|157.15|159.55|157.15|158.81|156.41|0
1652125560000|2022-05-09 19:46:00|159.67|157.27|159.91|157.51|159.91|157.51|159.67|157.27|0
1652125570000|2022-05-09 19:46:10|159.67|157.27|160.28|157.88|160.28|157.88|159.67|157.27|0
1652125580000|2022-05-09 19:46:20|160.41|158.01|160.65|158.25|160.65|158.25|160.41|158.01|0
1652125590000|2022-05-09 19:46:30|160.41|158.01|160.9|158.5|160.9|158.5|160.41|158.01|0
1652125600000|2022-05-09 19:46:40|161.02|158.62|161.02|158.62|161.15|158.75|161.02|158.62|0
1652125610000|2022-05-09 19:46:50|161.89|159.49|162.26|159.86|162.26|159.86|161.89|159.49|0
1652125620000|2022-05-09 19:47:00|162.39|159.99|162.26|159.86|162.39|159.99|162.14|159.74|0
1652125630000|2022-05-09 19:47:10|162.02|159.62|162.01|159.61|162.02|159.62|161.89|159.49|0
1652125640000|2022-05-09 19:47:20|162.14|159.74|162.33|159.93|162.33|159.93|162.14|159.74|0
1652125650000|2022-05-09 19:47:30|162.64|160.24|162.14|159.74|162.64|160.24|162.14|159.74|0
1652125660000|2022-05-09 19:47:40|161.89|159.49|162.26|159.86|162.39|159.99|161.89|159.49|0
1652125670000|2022-05-09 19:47:50|161.89|159.49|162.51|160.11|162.51|160.11|161.89|159.49|0
1652125680000|2022-05-09 19:48:00|162.58|160.18|162.26|159.86|162.58|160.18|162.26|159.86|0
1652125690000|2022-05-09 19:48:10|162.01|159.61|161.89|159.49|162.01|159.61|161.64|159.24|0
1652125700000|2022-05-09 19:48:20|162.14|159.74|162.01|159.61|162.14|159.74|161.77|159.37|0
1652125710000|2022-05-09 19:48:30|162.26|159.86|162.14|159.74|162.51|160.11|162.14|159.74|0
1652125720000|2022-05-09 19:48:40|162.39|159.99|162.39|159.99|162.39|159.99|162.26|159.86|0
1652125730000|2022-05-09 19:48:50|162.26|159.86|161.52|159.12|162.39|159.99|161.52|159.12|0
1652125740000|2022-05-09 19:49:00|162.26|159.86|162.33|159.93|162.33|159.93|162.14|159.74|0
1652125750000|2022-05-09 19:49:10|162.51|160.11|162.88|160.48|162.88|160.48|162.14|159.74|0
1652125760000|2022-05-09 19:49:20|162.82|160.42|163.87|160.99|163.87|160.99|162.82|160.42|0
1652125770000|2022-05-09 19:49:30|163.5|160.62|164|161.12|164|161.12|163.5|160.62|0
1652125780000|2022-05-09 19:49:40|164.25|161.37|164.75|161.87|164.75|161.87|164.25|161.37|0
1652125790000|2022-05-09 19:49:50|165|162.12|165.25|162.37|165.25|162.37|165|162.12|0
1652125800000|2022-05-09 19:50:00|163.87|160.99|163.87|160.99|164.75|161.87|163.87|160.99|0
1652125810000|2022-05-09 19:50:10|164.81|161.93|166.13|163.25|166.13|163.25|164.81|161.93|0
1652125820000|2022-05-09 19:50:20|166.2|163.32|165.88|163|166.26|163.38|165.88|163|0
1652125830000|2022-05-09 19:50:30|165.25|162.37|166.26|163.38|166.26|163.38|165.12|162.24|0
1652125840000|2022-05-09 19:50:40|166.32|163.44|166.76|163.88|166.76|163.88|166.32|163.44|0
1652125850000|2022-05-09 19:50:50|166.13|163.25|165.38|162.5|166.13|163.25|165.38|162.5|0
1652125860000|2022-05-09 19:51:00|165.19|162.31|166.76|163.88|166.76|163.88|165.19|162.31|0
1652125870000|2022-05-09 19:51:10|166.89|164.01|167.27|164.39|167.27|164.39|166.89|164.01|0
1652125880000|2022-05-09 19:51:20|167.84|164.96|168.48|165.6|168.48|165.6|167.84|164.96|0
1652125890000|2022-05-09 19:51:30|167.78|164.9|167.9|165.02|168.16|165.28|167.78|164.9|0
1652125900000|2022-05-09 19:51:40|168.54|165.66|168.29|165.41|168.54|165.66|168.29|165.41|0
1652125910000|2022-05-09 19:51:50|168.54|165.66|168.67|165.79|168.92|166.04|168.54|165.66|0
1652125920000|2022-05-09 19:52:00|168.99|166.11|169.43|166.55|169.43|166.55|168.16|165.28|0
1652125930000|2022-05-09 19:52:10|169.05|166.17|168.92|166.04|169.05|166.17|168.86|165.98|0
1652125940000|2022-05-09 19:52:20|168.28|165.4|168.16|165.28|168.28|165.4|167.4|164.52|0
1652125950000|2022-05-09 19:52:30|167.9|165.02|167.52|164.64|168.03|165.15|167.52|164.64|0
1652125960000|2022-05-09 19:52:40|167.59|164.71|167.52|164.64|167.59|164.71|167.39|164.51|0
1652125970000|2022-05-09 19:52:50|166.89|164.01|167.14|164.26|167.65|164.77|166.89|164.01|0
1652125980000|2022-05-09 19:53:00|167.39|164.51|167.77|164.89|167.9|165.02|167.39|164.51|0
1652125990000|2022-05-09 19:53:10|168.03|165.15|168.54|165.66|168.6|165.72|168.03|165.15|0
1652126000000|2022-05-09 19:53:20|168.28|165.4|167.77|164.89|168.41|165.53|167.77|164.89|0
1652126010000|2022-05-09 19:53:30|167.39|164.51|166.51|163.63|167.39|164.51|166.51|163.63|0
1652126020000|2022-05-09 19:53:40|166.45|163.57|165.37|162.49|166.45|163.57|165.37|162.49|0
1652126030000|2022-05-09 19:53:50|165.94|163.06|164.99|162.11|165.94|163.06|164.99|162.11|0
1652126040000|2022-05-09 19:54:00|165.12|162.24|164.37|161.49|165.12|162.24|164.37|161.49|0
1652126050000|2022-05-09 19:54:10|164.99|162.11|164.93|162.05|164.99|162.11|164.87|161.99|0
1652126060000|2022-05-09 19:54:20|165.87|162.99|165.75|162.87|165.87|162.99|165.75|162.87|0
1652126070000|2022-05-09 19:54:30|164.87|161.99|164.87|161.99|164.87|161.99|164.49|161.61|0
1652126080000|2022-05-09 19:54:40|166.76|163.88|165.24|162.36|166.76|163.88|165.24|162.36|0
1652126090000|2022-05-09 19:54:50|165.37|162.49|165.75|162.87|166.13|163.25|165.37|162.49|0
1652126100000|2022-05-09 19:55:00|164.99|162.11|162.68|159.8|164.99|162.11|162.68|159.8|0
1652126110000|2022-05-09 19:55:10|162.87|159.99|163.18|160.3|163.18|160.3|162.12|159.24|0
1652126120000|2022-05-09 19:55:20|163.36|160.48|162.37|159.49|163.36|160.48|162.37|159.49|0
1652126130000|2022-05-09 19:55:30|162.12|159.24|162.24|159.36|162.24|159.36|161.87|158.99|0
1652126140000|2022-05-09 19:55:40|161.75|158.87|161.75|158.87|162.12|159.24|161.75|158.87|0
1652126150000|2022-05-09 19:55:50|161.62|158.74|160.57|157.69|161.62|158.74|160.57|157.69|0
1652126160000|2022-05-09 19:56:00|160.26|157.38|159.53|156.65|160.26|157.38|159.53|156.65|0
1652126170000|2022-05-09 19:56:10|159.84|156.96|160.51|157.63|160.51|157.63|159.59|156.71|0
1652126180000|2022-05-09 19:56:20|160.76|157.88|160.57|157.69|160.76|157.88|160.57|157.69|0
1652126190000|2022-05-09 19:56:30|161.07|158.19|160.88|158|161.13|158.25|160.82|157.94|0
1652126200000|2022-05-09 19:56:40|161|158.12|161.07|158.19|161.07|158.19|160.82|157.94|0
1652126210000|2022-05-09 19:56:50|161.13|158.25|159.65|156.77|161.13|158.25|159.65|156.77|0
1652126220000|2022-05-09 19:57:00|159.03|156.15|158.18|155.3|159.4|156.52|158.18|155.3|0
1652126230000|2022-05-09 19:57:10|158.42|155.54|158.54|155.66|158.79|155.91|158.42|155.54|0
1652126240000|2022-05-09 19:57:20|158.67|155.79|157.45|154.57|158.67|155.79|157.45|154.57|0
1652126250000|2022-05-09 19:57:30|157.57|154.69|157.57|154.69|157.69|154.81|157.57|154.69|0
1652126260000|2022-05-09 19:57:40|158.24|155.36|158.3|155.42|158.79|155.91|158.24|155.36|0
1652126270000|2022-05-09 19:57:50|158.67|155.79|158.79|155.91|158.79|155.91|157.93|155.05|0
1652126280000|2022-05-09 19:58:00|158.67|155.79|158.18|155.3|158.67|155.79|157.81|154.93|0
1652126290000|2022-05-09 19:58:10|158.79|155.91|158.85|155.97|159.7|156.82|158.79|155.91|0
1652126300000|2022-05-09 19:58:20|159.28|156.4|158.85|155.97|159.28|156.4|158.85|155.97|0
1652126310000|2022-05-09 19:58:30|158.97|156.09|159.34|156.46|159.34|156.46|158.73|155.85|0
1652126320000|2022-05-09 19:58:40|159.09|156.21|160.07|157.19|160.07|157.19|159.09|156.21|0
1652126330000|2022-05-09 19:58:50|161.17|158.29|161.17|158.29|161.67|158.79|161.17|158.29|0
1652126340000|2022-05-09 19:59:00|161.54|158.66|162.22|159.34|162.22|159.34|161.3|158.42|0
1652126350000|2022-05-09 19:59:10|162.78|159.9|164.58|161.7|164.7|161.82|162.78|159.9|0
1652126360000|2022-05-09 19:59:20|165.2|162.32|165.2|162.32|165.2|162.32|165.14|162.26|0
1652126370000|2022-05-09 19:59:30|165.08|162.2|164.08|161.2|165.08|162.2|163.84|160.96|0
1652126380000|2022-05-09 19:59:40|163.71|160.83|164.58|161.7|164.58|161.7|163.34|160.46|0
1652126390000|2022-05-09 19:59:50|164.7|161.82|162.48|159.6|164.7|161.82|162.48|159.6|0
1652126400000|2022-05-09 20:00:00|162.24|159.36|163.47|160.59|163.47|160.59|162.24|159.36|0
1652126410000|2022-05-09 20:00:10|163.59|160.71|163.47|160.59|163.96|161.08|163.34|160.46|0
1652126420000|2022-05-09 20:00:20|163.59|160.71|163.34|160.46|163.9|161.02|163.34|160.46|0
1652126430000|2022-05-09 20:00:30|163.1|160.22|162.85|159.97|163.1|160.22|162.85|159.97|0
1652126440000|2022-05-09 20:00:40|162.23|159.35|161.38|158.5|162.23|159.35|160.89|158.01|0
1652126450000|2022-05-09 20:00:50|160.89|158.01|160.04|157.16|160.89|158.01|160.04|157.16|0
1652126460000|2022-05-09 20:01:00|160.1|157.22|160.16|157.28|160.28|157.4|160.04|157.16|0
1652126470000|2022-05-09 20:01:10|160.04|157.16|160.46|157.58|160.46|157.58|159.55|156.67|0
1652126480000|2022-05-09 20:01:20|160.4|157.52|160.16|157.28|160.4|157.52|160.16|157.28|0
1652126490000|2022-05-09 20:01:30|160.1|157.22|161.01|158.13|161.01|158.13|160.1|157.22|0
1652126500000|2022-05-09 20:01:40|161.13|158.25|161.13|158.25|161.13|158.25|161.01|158.13|0
1652126510000|2022-05-09 20:01:50|161.19|158.31|161.01|158.13|161.19|158.31|161.01|158.13|0
1652126520000|2022-05-09 20:02:00|161.25|158.37|160.58|157.7|161.25|158.37|160.58|157.7|0
1652126530000|2022-05-09 20:02:10|160.76|157.88|160.71|157.83|160.89|158.01|160.64|157.76|0
1652126540000|2022-05-09 20:02:20|160.89|158.01|161.01|158.13|161.07|158.19|160.89|158.01|0
1652126550000|2022-05-09 20:02:30|161.25|158.37|161.37|158.49|161.37|158.49|161.25|158.37|0
1652126560000|2022-05-09 20:02:40|161.13|158.25|160.89|158.01|161.25|158.37|160.89|158.01|0
1652126570000|2022-05-09 20:02:50|161.01|158.13|160.76|157.88|161.01|158.13|160.76|157.88|0
1652126580000|2022-05-09 20:03:00|160.64|157.76|160.64|157.76|160.64|157.76|160.52|157.64|0
1652126590000|2022-05-09 20:03:10|160.76|157.88|160.52|157.64|160.76|157.88|160.52|157.64|0
1652126600000|2022-05-09 20:03:20|160.88|158|160.88|158|160.88|158|160.88|158|0
1652126610000|2022-05-09 20:03:30|160.76|157.88|160.88|158|160.88|158|160.76|157.88|0
1652126620000|2022-05-09 20:03:40|160.76|157.88|160.64|157.76|160.76|157.88|160.64|157.76|0
1652126630000|2022-05-09 20:03:50|160.4|157.52|160.15|157.27|160.64|157.76|160.03|157.15|0
1652126640000|2022-05-09 20:04:00|159.91|157.03|160.15|157.27|160.15|157.27|159.91|157.03|0
1652126650000|2022-05-09 20:04:10|160.03|157.15|159.67|156.79|160.03|157.15|159.55|156.67|0
1652126660000|2022-05-09 20:04:20|159.55|156.67|159.3|156.42|159.55|156.67|159.3|156.42|0
1652126670000|2022-05-09 20:04:30|159.42|156.54|159.91|157.03|159.91|157.03|159.42|156.54|0
1652126680000|2022-05-09 20:04:40|160.15|157.27|159.91|157.03|160.15|157.27|159.91|157.03|0
1652126690000|2022-05-09 20:04:50|160.03|157.15|160.03|157.15|160.03|157.15|160.03|157.15|0
1652126700000|2022-05-09 20:05:00|160.15|157.27|160.27|157.39|160.27|157.39|160.15|157.27|0
1652126710000|2022-05-09 20:05:10|160.39|157.51|160.39|157.51|160.39|157.51|160.39|157.51|0
1652126720000|2022-05-09 20:05:20|160.52|157.64|160.15|157.27|160.52|157.64|160.15|157.27|0
1652126730000|2022-05-09 20:05:30|160.64|157.76|161.25|158.37|161.31|158.43|160.64|157.76|0
1652126740000|2022-05-09 20:05:40|160.88|158|160.88|158|161|158.12|160.88|158|0
1652126750000|2022-05-09 20:05:50|160.76|157.88|160.7|157.82|160.76|157.88|160.7|157.82|0
1652126760000|2022-05-09 20:06:00|160.76|157.88|160.88|158|160.88|158|160.76|157.88|0
1652126770000|2022-05-09 20:06:10|160.76|157.88|160.64|157.76|160.76|157.88|160.51|157.63|0
1652126780000|2022-05-09 20:06:20|160.51|157.63|160.51|157.63|160.51|157.63|160.15|157.27|0
1652126790000|2022-05-09 20:06:30|160.39|157.51|160.03|157.15|160.39|157.51|160.03|157.15|0
1652126800000|2022-05-09 20:06:40|159.91|157.03|159.66|156.78|159.91|157.03|159.66|156.78|0
1652126810000|2022-05-09 20:06:50|159.54|156.66|159.42|156.54|159.66|156.78|159.42|156.54|0
1652126820000|2022-05-09 20:07:00|159.18|156.3|159.06|156.18|159.18|156.3|159.06|156.18|0
1652126830000|2022-05-09 20:07:10|158.57|155.69|158.27|155.39|158.57|155.69|158.27|155.39|0
1652126840000|2022-05-09 20:07:20|158.21|155.33|157.37|154.49|158.21|155.33|157.37|154.49|0
1652126850000|2022-05-09 20:07:30|157.73|154.85|157.37|154.49|157.73|154.85|157.37|154.49|0
1652126860000|2022-05-09 20:07:40|157.49|154.61|157.37|154.49|157.49|154.61|157.25|154.37|0
1652126870000|2022-05-09 20:07:50|157.61|154.73|158.21|155.33|158.21|155.33|157.61|154.73|0
1652126880000|2022-05-09 20:08:00|158.45|155.57|158.45|155.57|159.24|156.36|158.45|155.57|0
1652126890000|2022-05-09 20:08:10|158.57|155.69|158.51|155.63|158.57|155.69|158.45|155.57|0
1652126900000|2022-05-09 20:08:20|158.81|155.93|159.05|156.17|159.05|156.17|158.81|155.93|0
1652126910000|2022-05-09 20:08:30|159.18|156.3|159.18|156.3|159.3|156.42|159.18|156.3|0
1652126920000|2022-05-09 20:08:40|158.81|155.93|159.18|156.3|159.18|156.3|158.69|155.81|0
1652126930000|2022-05-09 20:08:50|159.3|156.42|159.72|156.84|159.72|156.84|159.3|156.42|0
1652126940000|2022-05-09 20:09:00|159.54|156.66|160.27|157.39|160.27|157.39|159.54|156.66|0
1652126950000|2022-05-09 20:09:10|160.15|157.27|160.27|157.39|160.27|157.39|160.15|157.27|0
1652126960000|2022-05-09 20:09:20|160.15|157.27|160.15|157.27|160.15|157.27|159.9|157.02|0
1652126970000|2022-05-09 20:09:30|160.27|157.39|160.27|157.39|160.27|157.39|160.27|157.39|0
1652126980000|2022-05-09 20:09:40|160.14|157.26|159.66|156.78|160.14|157.26|159.66|156.78|0
1652126990000|2022-05-09 20:09:50|159.54|156.66|159.9|157.02|159.9|157.02|159.54|156.66|0
1652127000000|2022-05-09 20:10:00|159.78|156.9|160.02|157.14|160.02|157.14|159.78|156.9|0
1652127010000|2022-05-09 20:10:10|159.9|157.02|160.27|157.39|160.27|157.39|159.9|157.02|0
1652127020000|2022-05-09 20:10:20|160.14|157.26|159.78|156.9|160.21|157.33|159.78|156.9|0
1652127030000|2022-05-09 20:10:30|159.9|157.02|159.78|156.9|159.9|157.02|159.78|156.9|0
1652127040000|2022-05-09 20:10:40|159.66|156.78|159.66|156.78|159.66|156.78|159.6|156.72|0
1652127050000|2022-05-09 20:10:50|159.54|156.66|159.66|156.78|159.78|156.9|159.54|156.66|0
1652127060000|2022-05-09 20:11:00|159.78|156.9|159.9|157.02|159.9|157.02|159.66|156.78|0
1652127070000|2022-05-09 20:11:10|159.78|156.9|159.9|157.02|159.9|157.02|159.72|156.84|0
1652127080000|2022-05-09 20:11:20|159.78|156.9|159.54|156.66|159.78|156.9|159.54|156.66|0
1652127090000|2022-05-09 20:11:30|159.66|156.78|159.29|156.41|159.66|156.78|159.29|156.41|0
1652127100000|2022-05-09 20:11:40|159.05|156.17|158.69|155.81|159.05|156.17|158.69|155.81|0
1652127110000|2022-05-09 20:11:50|158.57|155.69|158.45|155.57|158.57|155.69|158.32|155.44|0
1652127120000|2022-05-09 20:12:00|158.32|155.44|157.84|154.96|158.45|155.57|157.84|154.96|0
1652127130000|2022-05-09 20:12:10|157.96|155.08|157.6|154.72|158.08|155.2|157.6|154.72|0
1652127140000|2022-05-09 20:12:20|157.72|154.84|157.6|154.72|157.72|154.84|157.6|154.72|0
1652127150000|2022-05-09 20:12:30|157.36|154.48|157.72|154.84|157.84|154.96|157.36|154.48|0
1652127160000|2022-05-09 20:12:40|157.6|154.72|157.72|154.84|157.9|155.02|157.6|154.72|0
1652127170000|2022-05-09 20:12:50|157.84|154.96|157.72|154.84|157.84|154.96|157.72|154.84|0
1652127180000|2022-05-09 20:13:00|157.84|154.96|157.72|154.84|157.84|154.96|157.48|154.6|0
1652127190000|2022-05-09 20:13:10|157.6|154.72|157.24|154.36|157.6|154.72|157|154.12|0
1652127200000|2022-05-09 20:13:20|157.36|154.48|157.96|155.08|157.96|155.08|157.36|154.48|0
1652127210000|2022-05-09 20:13:30|158.08|155.2|158.2|155.32|158.2|155.32|158.08|155.2|0
1652127220000|2022-05-09 20:13:40|158.08|155.2|158.08|155.2|158.08|155.2|157.96|155.08|0
1652127230000|2022-05-09 20:13:50|157.96|155.08|157.72|154.84|157.96|155.08|157.72|154.84|0
1652127240000|2022-05-09 20:14:00|157.6|154.72|157.48|154.6|157.6|154.72|157.48|154.6|0
1652127250000|2022-05-09 20:14:10|157.6|154.72|158.08|155.2|158.08|155.2|157.6|154.72|0
1652127260000|2022-05-09 20:14:20|157.66|154.78|157.66|154.78|157.66|154.78|157.66|154.78|0
1652127270000|2022-05-09 20:14:30|157.48|154.6|157.12|154.24|157.48|154.6|157.12|154.24|0
1652127280000|2022-05-09 20:14:40|157.36|154.48|157.6|154.72|157.6|154.72|157.36|154.48|0
1652127290000|2022-05-09 20:14:50|157.36|154.48|157.6|154.72|157.6|154.72|157.24|154.36|0
1652127300000|2022-05-09 20:15:00|157.96|155.08|157.96|155.08|157.96|155.08|157.96|155.08|0
1652127310000|2022-05-09 20:15:10|158.44|155.2|158.44|155.08|158.56|155.2|158.44|155.08|0
1652127320000|2022-05-09 20:15:20|158.56|155.2|158.56|155.2|158.56|155.2|158.56|155.2|0
1652127330000|2022-05-09 20:15:30|158.32|154.96|158.44|155.08|158.5|155.14|158.32|154.96|0
1652127340000|2022-05-09 20:15:40|158.5|155.14|158.2|154.84|158.5|155.14|158.2|154.84|0
1652127350000|2022-05-09 20:15:50|158.08|154.72|158.08|154.72|158.08|154.72|158.02|154.66|0
1652127360000|2022-05-09 20:16:00|158.14|154.78|158.32|154.96|158.32|154.96|158.14|154.78|0
1652127370000|2022-05-09 20:16:10|158.5|155.14|159.28|155.92|159.28|155.92|158.5|155.14|0
1652127380000|2022-05-09 20:16:20|159.35|155.99|159.59|156.23|159.59|156.23|159.35|155.99|0
1652127390000|2022-05-09 20:16:30|159.65|156.29|159.77|156.41|159.83|156.47|159.65|156.29|0
1652127400000|2022-05-09 20:16:40|159.65|156.29|159.89|156.53|159.89|156.53|159.65|156.29|0
1652127410000|2022-05-09 20:16:50|159.95|156.59|159.89|156.53|159.95|156.59|159.77|156.41|0
1652127420000|2022-05-09 20:17:00|160.01|156.65|159.77|156.41|160.01|156.65|159.77|156.41|0
1652127430000|2022-05-09 20:17:10|159.89|156.53|159.65|156.29|159.89|156.53|159.65|156.29|0
1652127440000|2022-05-09 20:17:20|159.77|156.41|160.07|156.71|160.07|156.71|159.77|156.41|0
1652127450000|2022-05-09 20:17:30|160.13|156.77|160.37|157.01|160.37|157.01|160.13|156.77|0
1652127460000|2022-05-09 20:17:40|160.32|156.96|160.37|157.01|160.62|157.26|160.32|156.96|0
1652127470000|2022-05-09 20:17:50|160.25|156.89|160.37|157.01|160.37|157.01|160.25|156.89|0
1652127480000|2022-05-09 20:18:00|160.25|156.89|160.25|156.89|160.25|156.89|160.25|156.89|0
1652127490000|2022-05-09 20:18:10|160.49|157.13|160.13|156.77|160.49|157.13|160.07|156.71|0
1652127500000|2022-05-09 20:18:20|160.37|157.01|160.13|156.77|160.37|157.01|160.13|156.77|0
1652127510000|2022-05-09 20:18:30|160.44|157.08|160.49|157.13|160.49|157.13|160.37|157.01|0
1652127520000|2022-05-09 20:18:40|160.62|157.26|160.49|157.13|160.62|157.26|160.49|157.13|0
1652127530000|2022-05-09 20:18:50|160.37|157.01|160.49|157.13|160.49|157.13|160.37|157.01|0
1652127540000|2022-05-09 20:19:00|160.62|157.26|160.37|157.01|160.62|157.26|160.25|156.89|0
1652127550000|2022-05-09 20:19:10|160.31|156.95|160.31|156.95|160.31|156.95|160.31|156.95|0
1652127560000|2022-05-09 20:19:20|160.25|156.89|160.37|157.01|160.37|157.01|160.25|156.89|0
1652127570000|2022-05-09 20:19:30|160.56|157.2|160.56|157.2|160.56|157.2|160.56|157.2|0
1652127580000|2022-05-09 20:19:40|160.61|157.25|160.61|157.25|160.61|157.25|160.61|157.25|0
1652127590000|2022-05-09 20:19:50|160.56|157.2|160.49|157.13|160.61|157.25|160.49|157.13|0
1652127600000|2022-05-09 20:20:00|160.43|157.07|160.37|157.01|160.43|157.07|160.37|157.01|0
1652127610000|2022-05-09 20:20:10|160.49|157.13|160.49|157.13|160.49|157.13|160.49|157.13|0
1652127630000|2022-05-09 20:20:30|160.37|157.01|160.49|157.13|160.49|157.13|160.37|157.01|0
1652127640000|2022-05-09 20:20:40|160.55|157.19|160.49|157.13|160.55|157.19|160.49|157.13|0
1652127670000|2022-05-09 20:21:10|160.61|157.25|160.61|157.25|160.61|157.25|160.49|157.13|0
1652127680000|2022-05-09 20:21:20|160.49|157.13|160.49|157.13|160.49|157.13|160.49|157.13|0
1652127690000|2022-05-09 20:21:30|160.37|157.01|160.37|157.01|160.49|157.13|160.37|157.01|0
1652127700000|2022-05-09 20:21:40|160.49|157.13|160.49|157.13|160.49|157.13|160.49|157.13|0
1652127720000|2022-05-09 20:22:00|160.37|157.01|160.25|156.89|160.37|157.01|160.25|156.89|0
1652127750000|2022-05-09 20:22:30|160.37|157.01|160.37|157.01|160.37|157.01|160.37|157.01|0
1652127770000|2022-05-09 20:22:50|160.43|157.07|160.24|156.88|160.43|157.07|160.24|156.88|0
1652127780000|2022-05-09 20:23:00|160.37|157.01|160.37|157.01|160.37|157.01|160.24|156.88|0
1652127800000|2022-05-09 20:23:20|160.43|157.07|160.49|157.13|160.49|157.13|160.43|157.07|0
1652127810000|2022-05-09 20:23:30|160.61|157.25|160.61|157.25|160.61|157.25|160.49|157.13|0
1652127820000|2022-05-09 20:23:40|160.49|157.13|160.61|157.25|160.61|157.25|160.49|157.13|0
1652127840000|2022-05-09 20:24:00|160.49|157.13|160.49|157.13|160.49|157.13|160.49|157.13|0
1652127860000|2022-05-09 20:24:20|160.36|157|160.24|156.88|160.36|157|160.24|156.88|0
1652127880000|2022-05-09 20:24:40|160.36|157|160.36|157|160.36|157|160.36|157|0
1652127890000|2022-05-09 20:24:50|160.49|157.13|160.49|157.13|160.49|157.13|160.49|157.13|0
1652127910000|2022-05-09 20:25:10|160.36|157|160.43|157.07|160.43|157.07|160.3|156.94|0
1652127920000|2022-05-09 20:25:20|160.36|157|160.24|156.88|160.36|157|160.24|156.88|0
1652127930000|2022-05-09 20:25:30|160.12|156.76|160.12|156.76|160.12|156.76|160.12|156.76|0
1652127950000|2022-05-09 20:25:50|160|156.64|160|156.64|160|156.64|160|156.64|0
1652127970000|2022-05-09 20:26:10|160.12|156.76|160.12|156.76|160.12|156.76|160.12|156.76|0
1652127980000|2022-05-09 20:26:20|160.06|156.7|160.12|156.76|160.12|156.76|160.06|156.7|0
1652127990000|2022-05-09 20:26:30|160.06|156.7|160|156.64|160.06|156.7|160|156.64|0
1652128000000|2022-05-09 20:26:40|160.36|157|160|156.64|160.36|157|160|156.64|0
1652128010000|2022-05-09 20:26:50|160.18|156.82|160.12|156.76|160.24|156.88|160.12|156.76|0
1652128020000|2022-05-09 20:27:00|160.06|156.7|160.12|156.76|160.12|156.76|160.06|156.7|0
1652128030000|2022-05-09 20:27:10|160.24|156.88|160.24|156.88|160.24|156.88|160.12|156.76|0
1652128040000|2022-05-09 20:27:20|160.3|156.94|160.3|156.94|160.3|156.94|160.3|156.94|0
1652128050000|2022-05-09 20:27:30|160.24|156.88|160.36|157|160.36|157|160.24|156.88|0
1652128060000|2022-05-09 20:27:40|160.48|157.12|160.48|157.12|160.48|157.12|160.48|157.12|0
1652128070000|2022-05-09 20:27:50|160.54|157.18|160.54|157.18|160.54|157.18|160.54|157.18|0
1652128080000|2022-05-09 20:28:00|160.48|157.12|160.6|157.24|160.6|157.24|160.48|157.12|0
1652128090000|2022-05-09 20:28:10|160.48|157.12|160.6|157.24|160.6|157.24|160.48|157.12|0
1652128100000|2022-05-09 20:28:20|161.09|157.73|161.03|157.67|161.21|157.85|161.03|157.67|0
1652128110000|2022-05-09 20:28:30|161.09|157.73|161.33|157.97|161.33|157.97|161.09|157.73|0
1652128120000|2022-05-09 20:28:40|161.4|158.04|161.46|158.1|161.46|158.1|161.4|158.04|0
1652128130000|2022-05-09 20:28:50|161.94|158.58|162.07|158.71|162.19|158.83|161.94|158.58|0
1652128140000|2022-05-09 20:29:00|162.19|158.83|161.82|158.46|162.19|158.83|161.82|158.46|0
1652128150000|2022-05-09 20:29:10|161.89|158.53|162.19|158.83|162.19|158.83|161.89|158.53|0
1652128160000|2022-05-09 20:29:20|162.07|158.71|161.94|158.58|162.19|158.83|161.94|158.58|0
1652128170000|2022-05-09 20:29:30|162.01|158.65|161.94|158.58|162.01|158.65|161.94|158.58|0
1652128180000|2022-05-09 20:29:40|161.76|158.4|161.82|158.46|161.88|158.52|161.76|158.4|0
1652128190000|2022-05-09 20:29:50|161.58|158.22|161.58|158.22|161.58|158.22|161.58|158.22|0
1652128200000|2022-05-09 20:30:00|161.45|158.09|161.03|157.67|161.45|158.09|161.03|157.67|0
1652128210000|2022-05-09 20:30:10|160.97|157.61|160.6|157.24|160.97|157.61|160.6|157.24|0
1652128220000|2022-05-09 20:30:20|160.84|157.48|160.6|157.24|160.84|157.48|160.6|157.24|0
1652128230000|2022-05-09 20:30:30|160.66|157.3|160.66|157.3|160.66|157.3|160.6|157.24|0
1652128240000|2022-05-09 20:30:40|160.78|157.42|160.48|157.12|160.78|157.42|160.48|157.12|0
1652128250000|2022-05-09 20:30:50|160.66|157.3|160.72|157.36|160.72|157.36|160.54|157.18|0
1652128260000|2022-05-09 20:31:00|161.09|157.73|161.45|158.09|161.45|158.09|161.09|157.73|0
1652128270000|2022-05-09 20:31:10|161.57|158.21|161.7|158.34|161.82|158.46|161.57|158.21|0
1652128290000|2022-05-09 20:31:30|161.57|158.21|161.82|158.46|161.82|158.46|161.57|158.21|0
1652128300000|2022-05-09 20:31:40|162.06|158.7|162.13|158.77|162.19|158.83|162.06|158.7|0
1652128310000|2022-05-09 20:31:50|162.06|158.7|162.31|158.95|162.31|158.95|162.06|158.7|0
1652128320000|2022-05-09 20:32:00|162.37|159.01|162.55|159.19|162.55|159.19|162.37|159.01|0
1652128330000|2022-05-09 20:32:10|162.62|159.26|162.43|159.07|162.62|159.26|162.43|159.07|0
1652128340000|2022-05-09 20:32:20|162.55|159.19|162.55|159.19|162.55|159.19|162.43|159.07|0
1652128350000|2022-05-09 20:32:30|162.68|159.32|162.62|159.26|162.68|159.32|162.55|159.19|0
1652128360000|2022-05-09 20:32:40|162.8|159.44|162.8|159.44|162.92|159.56|162.8|159.44|0
1652128370000|2022-05-09 20:32:50|162.92|159.56|162.62|159.26|162.92|159.56|162.55|159.19|0
1652128380000|2022-05-09 20:33:00|162.55|159.19|162.8|159.44|162.8|159.44|162.55|159.19|0
1652128390000|2022-05-09 20:33:10|162.74|159.38|162.8|159.44|162.86|159.5|162.74|159.38|0
1652128400000|2022-05-09 20:33:20|162.86|159.5|162.8|159.44|162.86|159.5|162.8|159.44|0
1652128410000|2022-05-09 20:33:30|162.74|159.38|162.8|159.44|162.8|159.44|162.67|159.31|0
1652128430000|2022-05-09 20:33:50|162.86|159.5|162.86|159.5|162.86|159.5|162.86|159.5|0
1652128440000|2022-05-09 20:34:00|162.8|159.44|162.74|159.38|162.8|159.44|162.74|159.38|0
1652128450000|2022-05-09 20:34:10|162.67|159.31|162.67|159.31|162.67|159.31|162.61|159.25|0
1652128460000|2022-05-09 20:34:20|162.55|159.19|162.67|159.31|162.67|159.31|162.55|159.19|0
1652128470000|2022-05-09 20:34:30|162.61|159.25|162.43|159.07|162.61|159.25|162.43|159.07|0
1652128480000|2022-05-09 20:34:40|162.49|159.13|162.43|159.07|162.49|159.13|162.43|159.07|0
1652128490000|2022-05-09 20:34:50|162.49|159.13|162.55|159.19|162.55|159.19|162.43|159.07|0
1652128500000|2022-05-09 20:35:00|162.43|159.07|162.3|158.94|162.43|159.07|162.3|158.94|0
1652128510000|2022-05-09 20:35:10|162.24|158.88|162.3|158.94|162.3|158.94|162.24|158.88|0
1652128520000|2022-05-09 20:35:20|162.37|159.01|162.43|159.07|162.43|159.07|162.37|159.01|0
1652128530000|2022-05-09 20:35:30|162.55|159.19|162.67|159.31|162.67|159.31|162.55|159.19|0
1652128540000|2022-05-09 20:35:40|162.79|159.43|162.92|159.56|162.92|159.56|162.79|159.43|0
1652128550000|2022-05-09 20:35:50|162.86|159.5|162.98|159.62|162.98|159.62|162.86|159.5|0
1652128560000|2022-05-09 20:36:00|162.67|159.31|162.73|159.37|162.73|159.37|162.67|159.31|0
1652128570000|2022-05-09 20:36:10|162.79|159.43|162.73|159.37|162.79|159.43|162.67|159.31|0
1652128580000|2022-05-09 20:36:20|162.79|159.43|162.79|159.43|162.79|159.43|162.79|159.43|0
1652128590000|2022-05-09 20:36:30|162.86|159.5|162.86|159.5|162.92|159.56|162.86|159.5|0
1652128600000|2022-05-09 20:36:40|162.79|159.43|162.79|159.43|162.86|159.5|162.79|159.43|0
1652128610000|2022-05-09 20:36:50|162.55|159.19|162.49|159.13|162.61|159.25|162.49|159.13|0
1652128620000|2022-05-09 20:37:00|162.55|159.19|162.49|159.13|162.79|159.43|162.49|159.13|0
1652128630000|2022-05-09 20:37:10|162.42|159.06|162.24|158.88|162.42|159.06|162.18|158.82|0
1652128640000|2022-05-09 20:37:20|162.42|159.06|162.67|159.31|162.67|159.31|162.36|159|0
1652128650000|2022-05-09 20:37:30|162.55|159.19|162.05|158.69|162.55|159.19|162.05|158.69|0
1652128660000|2022-05-09 20:37:40|162.42|159.06|162.67|159.31|162.67|159.31|162.42|159.06|0
1652128670000|2022-05-09 20:37:50|162.79|159.43|163.04|159.68|163.04|159.68|162.79|159.43|0
1652128680000|2022-05-09 20:38:00|162.98|159.62|163.04|159.68|163.04|159.68|162.98|159.62|0
1652128690000|2022-05-09 20:38:10|163.16|159.8|163.28|159.92|163.28|159.92|163.16|159.8|0
1652128700000|2022-05-09 20:38:20|163.04|159.68|163.1|159.74|163.1|159.74|163.04|159.68|0
1652128710000|2022-05-09 20:38:30|163.28|159.92|163.04|159.68|163.28|159.92|163.04|159.68|0
1652128720000|2022-05-09 20:38:40|163.16|159.8|163.22|159.86|163.22|159.86|163.16|159.8|0
1652128730000|2022-05-09 20:38:50|163.04|159.68|163.22|159.86|163.22|159.86|163.04|159.68|0
1652128740000|2022-05-09 20:39:00|163.16|159.8|163.04|159.68|163.16|159.8|163.04|159.68|0
1652128750000|2022-05-09 20:39:10|162.98|159.62|162.85|159.49|162.98|159.62|162.85|159.49|0
1652128760000|2022-05-09 20:39:20|162.61|159.25|162.54|159.18|162.67|159.31|162.54|159.18|0
1652128770000|2022-05-09 20:39:30|162.73|159.37|162.67|159.31|162.73|159.37|162.67|159.31|0
1652128780000|2022-05-09 20:39:40|162.61|159.25|162.73|159.37|162.73|159.37|162.61|159.25|0
1652128790000|2022-05-09 20:39:50|162.91|159.55|162.79|159.43|162.91|159.55|162.79|159.43|0
1652128800000|2022-05-09 20:40:00|162.67|159.31|163.03|159.67|163.03|159.67|162.67|159.31|0
1652128810000|2022-05-09 20:40:10|163.16|159.8|162.91|159.55|163.16|159.8|162.91|159.55|0
1652128820000|2022-05-09 20:40:20|163.03|159.67|163.28|159.92|163.4|160.04|163.03|159.67|0
1652128830000|2022-05-09 20:40:30|163.4|160.04|163.4|160.04|163.4|160.04|163.4|160.04|0
1652128840000|2022-05-09 20:40:40|163.28|159.92|163.4|160.04|163.4|160.04|163.28|159.92|0
1652128850000|2022-05-09 20:40:50|163.47|160.11|163.1|159.74|163.47|160.11|163.1|159.74|0
1652128860000|2022-05-09 20:41:00|163.03|159.67|163.16|159.8|163.16|159.8|163.03|159.67|0
1652128870000|2022-05-09 20:41:10|163.22|159.86|163.28|159.92|163.28|159.92|163.22|159.86|0
1652128880000|2022-05-09 20:41:20|163.34|159.98|163.4|160.04|163.4|160.04|163.34|159.98|0
1652128890000|2022-05-09 20:41:30|163.52|160.16|163.15|159.79|163.52|160.16|163.15|159.79|0
1652128900000|2022-05-09 20:41:40|163.52|160.16|163.52|160.16|163.52|160.16|163.52|160.16|0
1652128910000|2022-05-09 20:41:50|163.4|160.04|163.28|159.92|163.4|160.04|163.28|159.92|0
1652128920000|2022-05-09 20:42:00|163.22|159.86|163.03|159.67|163.22|159.86|163.03|159.67|0
1652128930000|2022-05-09 20:42:10|163.15|159.79|163.28|159.92|163.28|159.92|163.15|159.79|0
1652128940000|2022-05-09 20:42:20|163.34|159.98|163.52|160.16|163.52|160.16|163.34|159.98|0
1652128950000|2022-05-09 20:42:30|163.46|160.1|163.52|160.16|163.52|160.16|163.46|160.1|0
1652128970000|2022-05-09 20:42:50|163.4|160.04|163.4|160.04|163.4|160.04|163.4|160.04|0
1652128980000|2022-05-09 20:43:00|163.22|159.86|163.28|159.92|163.28|159.92|163.22|159.86|0
1652128990000|2022-05-09 20:43:10|163.22|159.86|163.03|159.67|163.22|159.86|163.03|159.67|0
1652129000000|2022-05-09 20:43:20|163.09|159.73|163.22|159.86|163.22|159.86|163.09|159.73|0
1652129010000|2022-05-09 20:43:30|163.09|159.73|163.15|159.79|163.15|159.79|163.09|159.73|0
1652129020000|2022-05-09 20:43:40|163.22|159.86|163.27|159.91|163.27|159.91|163.22|159.86|0
1652129030000|2022-05-09 20:43:50|163.09|159.73|163.15|159.79|163.15|159.79|163.09|159.73|0
1652129040000|2022-05-09 20:44:00|163.03|159.67|162.91|159.55|163.03|159.67|162.91|159.55|0
1652129050000|2022-05-09 20:44:10|162.78|159.42|162.78|159.42|162.78|159.42|162.78|159.42|0
1652129060000|2022-05-09 20:44:20|162.72|159.36|162.78|159.42|162.85|159.49|162.72|159.36|0
1652129070000|2022-05-09 20:44:30|162.9|159.54|162.66|159.3|162.9|159.54|162.66|159.3|0
1652129080000|2022-05-09 20:44:40|162.9|159.54|162.9|159.54|162.9|159.54|162.9|159.54|0
1652129090000|2022-05-09 20:44:50|162.84|159.48|162.84|159.48|162.84|159.48|162.84|159.48|0
1652129100000|2022-05-09 20:45:00|162.78|159.42|162.54|159.18|162.78|159.42|162.54|159.18|0
1652129110000|2022-05-09 20:45:10|162.48|159.12|162.23|158.87|162.48|159.12|162.23|158.87|0
1652129120000|2022-05-09 20:45:20|162.29|158.93|162.17|158.81|162.41|159.05|162.17|158.81|0
1652129130000|2022-05-09 20:45:30|162.41|159.05|162.29|158.93|162.41|159.05|162.29|158.93|0
1652129140000|2022-05-09 20:45:40|162.35|158.99|162.53|159.17|162.53|159.17|162.35|158.99|0
1652129150000|2022-05-09 20:45:50|162.41|159.05|162.78|159.42|162.78|159.42|162.41|159.05|0
1652129160000|2022-05-09 20:46:00|162.66|159.3|163.03|159.67|163.03|159.67|162.66|159.3|0
1652129170000|2022-05-09 20:46:10|162.9|159.54|162.9|159.54|162.9|159.54|162.9|159.54|0
1652129180000|2022-05-09 20:46:20|162.97|159.61|162.9|159.54|162.97|159.61|162.9|159.54|0
1652129190000|2022-05-09 20:46:30|162.84|159.48|162.53|159.17|162.84|159.48|162.53|159.17|0
1652129200000|2022-05-09 20:46:40|162.72|159.36|162.78|159.42|162.78|159.42|162.72|159.36|0
1652129210000|2022-05-09 20:46:50|162.6|159.24|162.84|159.48|162.84|159.48|162.6|159.24|0
1652129220000|2022-05-09 20:47:00|162.78|159.42|162.6|159.24|162.78|159.42|162.6|159.24|0
1652129230000|2022-05-09 20:47:10|162.66|159.3|162.53|159.17|162.66|159.3|162.53|159.17|0
1652129240000|2022-05-09 20:47:20|162.41|159.05|162.16|158.8|162.41|159.05|162.16|158.8|0
1652129250000|2022-05-09 20:47:30|162.29|158.93|162.16|158.8|162.29|158.93|162.16|158.8|0
1652129260000|2022-05-09 20:47:40|162.29|158.93|162.35|158.99|162.35|158.99|162.29|158.93|0
1652129270000|2022-05-09 20:47:50|162.29|158.93|162.04|158.68|162.35|158.99|162.04|158.68|0
1652129280000|2022-05-09 20:48:00|162.16|158.8|162.16|158.8|162.16|158.8|162.04|158.68|0
1652129290000|2022-05-09 20:48:10|162.29|158.93|162.41|159.05|162.41|159.05|162.29|158.93|0
1652129300000|2022-05-09 20:48:20|162.29|158.93|162.35|158.99|162.35|158.99|162.29|158.93|0
1652129310000|2022-05-09 20:48:30|162.41|159.05|162.65|159.29|162.65|159.29|162.41|159.05|0
1652129320000|2022-05-09 20:48:40|162.59|159.23|162.65|159.29|162.65|159.29|162.59|159.23|0
1652129330000|2022-05-09 20:48:50|162.78|159.42|162.78|159.42|162.9|159.54|162.78|159.42|0
1652129340000|2022-05-09 20:49:00|163.02|159.66|162.96|159.6|163.02|159.66|162.96|159.6|0
1652129350000|2022-05-09 20:49:10|162.65|159.29|162.53|159.17|162.72|159.36|162.53|159.17|0
1652129360000|2022-05-09 20:49:20|162.47|159.11|162.41|159.05|162.53|159.17|162.35|158.99|0
1652129370000|2022-05-09 20:49:30|162.53|159.17|162.41|159.05|162.53|159.17|162.41|159.05|0
1652129380000|2022-05-09 20:49:40|162.53|159.17|162.53|159.17|162.53|159.17|162.41|159.05|0
1652129390000|2022-05-09 20:49:50|162.65|159.29|162.41|159.05|162.65|159.29|162.41|159.05|0
1652129400000|2022-05-09 20:50:00|162.47|159.11|163.02|159.66|163.02|159.66|162.47|159.11|0
1652129410000|2022-05-09 20:50:10|162.84|159.48|162.9|159.54|162.9|159.54|162.84|159.48|0
1652129420000|2022-05-09 20:50:20|163.08|159.72|163.02|159.66|163.08|159.72|163.02|159.66|0
1652129430000|2022-05-09 20:50:30|163.14|159.78|162.77|159.41|163.14|159.78|162.77|159.41|0
1652129440000|2022-05-09 20:50:40|162.84|159.48|162.9|159.54|162.9|159.54|162.84|159.48|0
1652129450000|2022-05-09 20:50:50|162.84|159.48|162.71|159.35|162.84|159.48|162.71|159.35|0
1652129460000|2022-05-09 20:51:00|162.53|159.17|162.53|159.17|162.53|159.17|162.47|159.11|0
1652129470000|2022-05-09 20:51:10|162.77|159.41|162.77|159.41|162.84|159.48|162.77|159.41|0
1652129480000|2022-05-09 20:51:20|162.65|159.29|162.77|159.41|162.77|159.41|162.65|159.29|0
1652129490000|2022-05-09 20:51:30|162.89|159.53|162.65|159.29|162.89|159.53|162.65|159.29|0
1652129500000|2022-05-09 20:51:40|162.71|159.35|162.59|159.23|162.71|159.35|162.59|159.23|0
1652129510000|2022-05-09 20:51:50|162.65|159.29|162.65|159.29|162.65|159.29|162.65|159.29|0
1652129520000|2022-05-09 20:52:00|162.89|159.53|162.96|159.6|162.96|159.6|162.89|159.53|0
1652129530000|2022-05-09 20:52:10|162.83|159.47|162.89|159.53|162.96|159.6|162.83|159.47|0
1652129540000|2022-05-09 20:52:20|162.77|159.41|162.71|159.35|162.83|159.47|162.65|159.29|0
1652129550000|2022-05-09 20:52:30|162.65|159.29|162.77|159.41|162.77|159.41|162.65|159.29|0
1652129560000|2022-05-09 20:52:40|162.89|159.53|162.83|159.47|162.89|159.53|162.83|159.47|0
1652129570000|2022-05-09 20:52:50|162.65|159.29|162.34|158.98|162.65|159.29|162.34|158.98|0
1652129580000|2022-05-09 20:53:00|162.4|159.04|162.4|159.04|162.4|159.04|162.28|158.92|0
1652129590000|2022-05-09 20:53:10|162.28|158.92|162.34|158.98|162.34|158.98|162.28|158.92|0
1652129600000|2022-05-09 20:53:20|162.28|158.92|162.4|159.04|162.4|159.04|162.28|158.92|0
1652129610000|2022-05-09 20:53:30|162.46|159.1|162.52|159.16|162.52|159.16|162.4|159.04|0
1652129620000|2022-05-09 20:53:40|162.65|159.29|162.52|159.16|162.65|159.29|162.52|159.16|0
1652129630000|2022-05-09 20:53:50|162.65|159.29|162.28|158.92|162.65|159.29|162.22|158.86|0
1652129640000|2022-05-09 20:54:00|162.4|159.04|162.4|159.04|162.4|159.04|162.4|159.04|0
1652129650000|2022-05-09 20:54:10|162.52|159.16|162.4|159.04|162.59|159.23|162.4|159.04|0
1652129660000|2022-05-09 20:54:20|162.34|158.98|162.64|159.28|162.64|159.28|162.34|158.98|0
1652129670000|2022-05-09 20:54:30|162.71|159.35|162.52|159.16|162.71|159.35|162.4|159.04|0
1652129680000|2022-05-09 20:54:40|162.64|159.28|162.71|159.35|162.71|159.35|162.64|159.28|0
1652129690000|2022-05-09 20:54:50|162.77|159.41|162.46|159.1|162.77|159.41|162.22|158.86|0
1652129700000|2022-05-09 20:55:00|162.4|159.04|162.46|159.1|162.46|159.1|162.4|159.04|0
1652129720000|2022-05-09 20:55:20|162.52|159.16|162.46|159.1|162.52|159.16|162.4|159.04|0
1652129730000|2022-05-09 20:55:30|162.52|159.16|162.64|159.28|162.64|159.28|162.52|159.16|0
1652129740000|2022-05-09 20:55:40|162.58|159.22|162.27|158.91|162.58|159.22|162.27|158.91|0
1652129750000|2022-05-09 20:55:50|162.46|159.1|162.58|159.22|162.58|159.22|162.46|159.1|0
1652129760000|2022-05-09 20:56:00|162.64|159.28|162.71|159.35|162.71|159.35|162.64|159.28|0
1652129770000|2022-05-09 20:56:10|162.64|159.28|162.71|159.35|162.71|159.35|162.64|159.28|0
1652129780000|2022-05-09 20:56:20|162.34|158.98|162.27|158.91|162.34|158.98|162.27|158.91|0
1652129790000|2022-05-09 20:56:30|162.34|158.98|162.34|158.98|162.4|159.04|162.27|158.91|0
1652129800000|2022-05-09 20:56:40|162.58|159.22|162.76|159.4|162.76|159.4|162.58|159.22|0
1652129810000|2022-05-09 20:56:50|162.89|159.53|162.71|159.35|162.89|159.53|162.71|159.35|0
1652129820000|2022-05-09 20:57:00|162.58|159.22|162.89|159.53|163.01|159.65|162.58|159.22|0
1652129830000|2022-05-09 20:57:10|162.95|159.59|163.01|159.65|163.01|159.65|162.95|159.59|0
1652129840000|2022-05-09 20:57:20|162.95|159.59|162.89|159.53|162.95|159.59|162.89|159.53|0
1652129850000|2022-05-09 20:57:30|162.76|159.4|162.95|159.59|163.01|159.65|162.76|159.4|0
1652129860000|2022-05-09 20:57:40|162.89|159.53|163.01|159.65|163.01|159.65|162.89|159.53|0
1652129870000|2022-05-09 20:57:50|162.95|159.59|163.01|159.65|163.01|159.65|162.95|159.59|0
1652129880000|2022-05-09 20:58:00|163.13|159.77|163.13|159.77|163.13|159.77|163.13|159.77|0
1652129890000|2022-05-09 20:58:10|162.89|159.53|162.89|159.53|163.13|159.77|162.89|159.53|0
1652129900000|2022-05-09 20:58:20|162.83|159.47|162.76|159.4|162.89|159.53|162.76|159.4|0
1652129910000|2022-05-09 20:58:30|162.64|159.28|162.76|159.4|162.76|159.4|162.64|159.28|0
1652129920000|2022-05-09 20:58:40|162.7|159.34|162.76|159.4|162.76|159.4|162.7|159.34|0
1652129930000|2022-05-09 20:58:50|162.95|159.59|162.7|159.34|162.95|159.59|162.7|159.34|0
1652129940000|2022-05-09 20:59:00|162.64|159.28|162.88|159.52|162.88|159.52|162.64|159.28|0
1652129950000|2022-05-09 20:59:10|162.76|159.4|162.88|159.52|162.88|159.52|162.76|159.4|0
1652129960000|2022-05-09 20:59:20|162.82|159.46|162.82|159.46|162.82|159.46|162.64|159.28|0
1652129970000|2022-05-09 20:59:30|162.64|159.28|162.64|159.28|162.64|159.28|162.64|159.28|0
1652129980000|2022-05-09 20:59:40|161.84|158.48|163|159.64|163|159.64|161.84|158.48|0
1652129990000|2022-05-09 20:59:50|162.94|159.58|162.66|159.86|162.94|159.86|162.66|159.58|0
1652130000000|2022-05-09 21:00:00|162.67|159.87|162.26|159.46|162.78|159.98|162.26|159.46|0
1652130020000|2022-05-09 21:00:20|162.22|159.42|162.22|159.42|162.22|159.42|162.22|159.42|0
1652130040000|2022-05-09 21:00:40|162.26|159.46|162.26|159.46|162.26|159.46|162.26|159.46|0
1652130080000|2022-05-09 21:01:20|162.22|159.42|162.18|159.38|162.22|159.42|162.18|159.38|0
1652130090000|2022-05-09 21:01:30|162.22|159.42|162.22|159.42|162.22|159.42|162.22|159.42|0
1652130100000|2022-05-09 21:01:40|162.26|159.46|162.26|159.46|162.26|159.46|162.26|159.46|0
1652130120000|2022-05-09 21:02:00|162.33|159.53|162.33|159.53|162.33|159.53|162.33|159.53|0
1652130130000|2022-05-09 21:02:10|162.26|159.46|162.26|159.46|162.26|159.46|162.26|159.46|0
1652130140000|2022-05-09 21:02:20|162.16|159.36|162.16|159.36|162.16|159.36|162.16|159.36|0
1652130200000|2022-05-09 21:03:20|162.15|159.35|162.15|159.35|162.15|159.35|162.15|159.35|0
1652130230000|2022-05-09 21:03:50|162.13|159.33|162.13|159.33|162.13|159.33|162.13|159.33|0
1652130240000|2022-05-09 21:04:00|161.88|159.08|161.91|159.11|161.91|159.11|161.88|159.08|0
1652130250000|2022-05-09 21:04:10|161.98|159.18|161.79|158.99|161.98|159.18|161.79|158.99|0
1652130260000|2022-05-09 21:04:20|161.82|159.02|161.87|159.07|161.87|159.07|161.82|159.02|0
1652130280000|2022-05-09 21:04:40|161.84|159.04|161.84|159.04|161.84|159.04|161.84|159.04|0
1652130290000|2022-05-09 21:04:50|161.85|159.05|161.85|159.05|161.85|159.05|161.85|159.05|0
1652130300000|2022-05-09 21:05:00|161.89|159.09|161.89|159.09|161.89|159.09|161.89|159.09|0
1652130310000|2022-05-09 21:05:10|161.91|159.11|161.91|159.11|161.91|159.11|161.91|159.11|0
1652130320000|2022-05-09 21:05:20|161.93|159.13|161.93|159.13|161.93|159.13|161.93|159.13|0
1652130340000|2022-05-09 21:05:40|161.91|159.11|161.91|159.11|161.91|159.11|161.91|159.11|0
1652130350000|2022-05-09 21:05:50|161.89|159.09|161.82|159.02|161.93|159.13|161.82|159.02|0
1652130370000|2022-05-09 21:06:10|161.76|158.96|161.82|159.02|161.82|159.02|161.76|158.96|0
1652130400000|2022-05-09 21:06:40|161.84|159.04|161.84|159.04|161.84|159.04|161.84|159.04|0
1652130410000|2022-05-09 21:06:50|161.82|159.02|161.82|159.02|161.82|159.02|161.82|159.02|0
1652130430000|2022-05-09 21:07:10|161.76|158.96|161.76|158.96|161.76|158.96|161.76|158.96|0
1652130440000|2022-05-09 21:07:20|161.82|159.02|161.76|158.96|161.82|159.02|161.76|158.96|0
1652130470000|2022-05-09 21:07:50|161.8|159|161.8|159|161.8|159|161.8|159|0
1652130500000|2022-05-09 21:08:20|161.76|158.96|161.76|158.96|161.76|158.96|161.76|158.96|0
1652130520000|2022-05-09 21:08:40|161.8|159|161.81|159.01|161.81|159.01|161.8|159|0
1652130540000|2022-05-09 21:09:00|161.79|158.99|161.79|158.99|161.79|158.99|161.79|158.99|0
1652130560000|2022-05-09 21:09:20|161.83|159.03|161.83|159.03|161.83|159.03|161.83|159.03|0
1652130610000|2022-05-09 21:10:10|161.79|158.99|161.79|158.99|161.79|158.99|161.79|158.99|0
1652130630000|2022-05-09 21:10:30|161.83|159.03|161.83|159.03|161.83|159.03|161.83|159.03|0
1652130720000|2022-05-09 21:12:00|161.79|158.99|161.79|158.99|161.79|158.99|161.79|158.99|0
1652130730000|2022-05-09 21:12:10|161.84|159.04|161.79|158.99|161.84|159.04|161.79|158.99|0
1652130820000|2022-05-09 21:13:40|161.83|159.03|161.83|159.03|161.83|159.03|161.83|159.03|0
1652130860000|2022-05-09 21:14:20|161.81|159.01|161.79|158.99|161.81|159.01|161.77|158.97|0
1652130900000|2022-05-09 21:15:00|161.84|159.04|161.84|159.04|161.84|159.04|161.84|159.04|0
1652130920000|2022-05-09 21:15:20|161.73|158.93|161.73|158.93|161.73|158.93|161.73|158.93|0
1652130970000|2022-05-09 21:16:10|161.7|158.9|161.7|158.9|161.7|158.9|161.7|158.9|0
1652131000000|2022-05-09 21:16:40|161.8|159|161.8|159|161.8|159|161.8|159|0
1652131010000|2022-05-09 21:16:50|161.75|158.95|161.75|158.95|161.75|158.95|161.75|158.95|0
1652131070000|2022-05-09 21:17:50|161.96|159.16|161.96|159.16|161.96|159.16|161.96|159.16|0
1652131080000|2022-05-09 21:18:00|161.75|158.95|161.75|158.95|161.75|158.95|161.75|158.95|0
1652131090000|2022-05-09 21:18:10|161.8|159|161.8|159|161.8|159|161.8|159|0
1652131110000|2022-05-09 21:18:30|161.82|159.02|161.75|158.95|161.82|159.02|161.75|158.95|0
1652131150000|2022-05-09 21:19:10|161.77|158.97|161.87|159.07|161.87|159.07|161.77|158.97|0
1652131160000|2022-05-09 21:19:20|161.85|159.05|161.94|159.14|161.94|159.14|161.85|159.05|0
1652131180000|2022-05-09 21:19:40|161.89|159.09|161.98|159.18|161.98|159.18|161.89|159.09|0
1652131190000|2022-05-09 21:19:50|161.85|159.05|161.85|159.05|161.85|159.05|161.85|159.05|0
1652131200000|2022-05-09 21:20:00|161.87|159.07|161.87|159.07|161.94|159.14|161.83|159.03|0
1652131210000|2022-05-09 21:20:10|162.14|159.34|161.96|159.16|162.14|159.34|161.96|159.16|0
1652131230000|2022-05-09 21:20:30|161.76|158.96|161.76|158.96|161.76|158.96|161.76|158.96|0
1652131320000|2022-05-09 21:22:00|161.82|159.02|161.82|159.02|161.82|159.02|161.82|159.02|0
1652131330000|2022-05-09 21:22:10|161.76|158.96|161.78|158.98|161.78|158.98|161.76|158.96|0
1652131350000|2022-05-09 21:22:30|161.74|158.94|161.72|158.92|161.74|158.94|161.72|158.92|0
1652131370000|2022-05-09 21:22:50|161.87|159.07|161.96|159.16|161.96|159.16|161.87|159.07|0
1652131380000|2022-05-09 21:23:00|161.94|159.14|161.96|159.16|161.96|159.16|161.94|159.14|0
1652131420000|2022-05-09 21:23:40|161.87|159.07|161.85|159.05|161.87|159.07|161.85|159.05|0
1652131430000|2022-05-09 21:23:50|161.87|159.07|161.87|159.07|161.87|159.07|161.87|159.07|0
1652131440000|2022-05-09 21:24:00|161.85|159.05|161.9|159.1|161.9|159.1|161.83|159.03|0
1652131450000|2022-05-09 21:24:10|161.92|159.12|162.04|159.24|162.04|159.24|161.92|159.12|0
1652131460000|2022-05-09 21:24:20|162.15|159.35|162.15|159.35|162.15|159.35|162.15|159.35|0
1652131480000|2022-05-09 21:24:40|162.12|159.32|161.99|159.19|162.13|159.33|161.99|159.19|0
1652131490000|2022-05-09 21:24:50|161.97|159.17|161.97|159.17|161.97|159.17|161.97|159.17|0
1652131530000|2022-05-09 21:25:30|161.83|159.03|161.83|159.03|161.83|159.03|161.83|159.03|0
1652131540000|2022-05-09 21:25:40|161.97|159.17|161.99|159.19|161.99|159.19|161.97|159.17|0
1652131550000|2022-05-09 21:25:50|161.88|159.08|161.99|159.19|161.99|159.19|161.88|159.08|0
1652131650000|2022-05-09 21:27:30|161.98|159.18|161.98|159.18|161.98|159.18|161.98|159.18|0
1652131670000|2022-05-09 21:27:50|161.97|159.17|161.97|159.17|161.97|159.17|161.97|159.17|0
1652131690000|2022-05-09 21:28:10|162.07|159.27|162.07|159.27|162.07|159.27|162.07|159.27|0
1652131700000|2022-05-09 21:28:20|162.22|159.42|162.22|159.42|162.22|159.42|162.22|159.42|0
1652131730000|2022-05-09 21:28:50|162.3|159.5|162.3|159.5|162.3|159.5|162.3|159.5|0
1652131760000|2022-05-09 21:29:20|162.29|159.49|162.29|159.49|162.29|159.49|162.29|159.49|0
1652131770000|2022-05-09 21:29:30|162.3|159.5|162.29|159.49|162.3|159.5|162.29|159.49|0
1652131810000|2022-05-09 21:30:10|162.3|159.5|162.29|159.49|162.3|159.5|162.29|159.49|0
1652131820000|2022-05-09 21:30:20|162.3|159.5|162.3|159.5|162.3|159.5|162.3|159.5|0
1652131830000|2022-05-09 21:30:30|162.32|159.52|162.32|159.52|162.32|159.52|162.32|159.52|0
1652131840000|2022-05-09 21:30:40|162.2|159.4|162.2|159.4|162.22|159.42|162.18|159.38|0
1652131900000|2022-05-09 21:31:40|162.29|159.49|162.34|159.54|162.34|159.54|162.29|159.49|0
1652131950000|2022-05-09 21:32:30|162.36|159.56|162.36|159.56|162.36|159.56|162.36|159.56|0
1652131960000|2022-05-09 21:32:40|162.43|159.63|162.44|159.64|162.45|159.65|162.43|159.63|0
1652132010000|2022-05-09 21:33:30|162.53|159.73|162.53|159.73|162.53|159.73|162.53|159.73|0
1652132040000|2022-05-09 21:34:00|162.57|159.77|162.57|159.77|162.57|159.77|162.57|159.77|0
1652132050000|2022-05-09 21:34:10|162.55|159.75|162.55|159.75|162.55|159.75|162.55|159.75|0
1652132060000|2022-05-09 21:34:20|162.46|159.66|162.46|159.66|162.46|159.66|162.46|159.66|0
1652132090000|2022-05-09 21:34:50|162.43|159.63|162.43|159.63|162.43|159.63|162.43|159.63|0
1652132120000|2022-05-09 21:35:20|162.5|159.7|162.5|159.7|162.5|159.7|162.5|159.7|0
1652132140000|2022-05-09 21:35:40|162.49|159.69|162.49|159.69|162.49|159.69|162.49|159.69|0
1652132240000|2022-05-09 21:37:20|162.51|159.71|162.51|159.71|162.51|159.71|162.51|159.71|0
1652132330000|2022-05-09 21:38:50|162.6|159.8|162.6|159.8|162.6|159.8|162.6|159.8|0
1652132340000|2022-05-09 21:39:00|162.58|159.78|162.52|159.72|162.58|159.78|162.52|159.72|0
1652132370000|2022-05-09 21:39:30|162.49|159.69|162.49|159.69|162.49|159.69|162.49|159.69|0
1652132400000|2022-05-09 21:40:00|162.51|159.71|162.51|159.71|162.51|159.71|162.51|159.71|0
1652132480000|2022-05-09 21:41:20|162.4|159.6|162.31|159.51|162.4|159.6|162.31|159.51|0
1652132530000|2022-05-09 21:42:10|162.54|159.74|162.54|159.74|162.54|159.74|162.54|159.74|0
1652132560000|2022-05-09 21:42:40|162.31|159.51|162.4|159.6|162.4|159.6|162.31|159.51|0
1652132570000|2022-05-09 21:42:50|162.49|159.69|162.48|159.68|162.49|159.69|162.48|159.68|0
1652132620000|2022-05-09 21:43:40|162.56|159.76|162.67|159.87|162.67|159.87|162.56|159.76|0
1652132650000|2022-05-09 21:44:10|162.5|159.7|162.5|159.7|162.5|159.7|162.5|159.7|0
1652132660000|2022-05-09 21:44:20|162.48|159.68|162.48|159.68|162.48|159.68|162.48|159.68|0
1652132700000|2022-05-09 21:45:00|162.5|159.7|162.5|159.7|162.5|159.7|162.5|159.7|0
1652132720000|2022-05-09 21:45:20|162.48|159.68|162.48|159.68|162.48|159.68|162.48|159.68|0
1652132770000|2022-05-09 21:46:10|162.5|159.7|162.5|159.7|162.5|159.7|162.5|159.7|0
1652132830000|2022-05-09 21:47:10|162.48|159.68|162.48|159.68|162.48|159.68|162.48|159.68|0
1652132840000|2022-05-09 21:47:20|162.5|159.7|162.5|159.7|162.5|159.7|162.5|159.7|0
1652132880000|2022-05-09 21:48:00|162.48|159.68|162.48|159.68|162.48|159.68|162.48|159.68|0
1652132900000|2022-05-09 21:48:20|162.37|159.57|162.37|159.57|162.37|159.57|162.37|159.57|0
1652132910000|2022-05-09 21:48:30|162.35|159.55|162.34|159.54|162.35|159.55|162.34|159.54|0
1652132920000|2022-05-09 21:48:40|162.35|159.55|162.35|159.55|162.35|159.55|162.35|159.55|0
1652132930000|2022-05-09 21:48:50|162.42|159.62|162.41|159.61|162.42|159.62|162.41|159.61|0
1652132950000|2022-05-09 21:49:10|162.44|159.64|162.44|159.64|162.44|159.64|162.44|159.64|0
1652132960000|2022-05-09 21:49:20|162.41|159.61|162.41|159.61|162.41|159.61|162.41|159.61|0
1652132980000|2022-05-09 21:49:40|162.44|159.64|162.44|159.64|162.44|159.64|162.44|159.64|0
1652133010000|2022-05-09 21:50:10|162.41|159.61|162.41|159.61|162.41|159.61|162.41|159.61|0
1652133020000|2022-05-09 21:50:20|162.39|159.59|162.41|159.61|162.41|159.61|162.39|159.59|0
1652133040000|2022-05-09 21:50:40|162.39|159.59|162.37|159.57|162.39|159.59|162.35|159.55|0
1652133050000|2022-05-09 21:50:50|162.35|159.55|162.37|159.57|162.37|159.57|162.35|159.55|0
1652133070000|2022-05-09 21:51:10|162.4|159.6|162.4|159.6|162.4|159.6|162.4|159.6|0
1652133090000|2022-05-09 21:51:30|162.35|159.55|162.3|159.5|162.35|159.55|162.3|159.5|0
1652133130000|2022-05-09 21:52:10|162.29|159.49|162.26|159.46|162.29|159.49|162.26|159.46|0
1652133150000|2022-05-09 21:52:30|162.21|159.41|162.21|159.41|162.21|159.41|162.21|159.41|0
1652133170000|2022-05-09 21:52:50|162.23|159.43|162.23|159.43|162.23|159.43|162.23|159.43|0
1652133180000|2022-05-09 21:53:00|162.21|159.41|162.21|159.41|162.21|159.41|162.21|159.41|0
1652133190000|2022-05-09 21:53:10|162.18|159.38|162.18|159.38|162.18|159.38|162.18|159.38|0
1652133210000|2022-05-09 21:53:30|162.17|159.37|162.17|159.37|162.17|159.37|162.17|159.37|0
1652133220000|2022-05-09 21:53:40|162.19|159.39|162.19|159.39|162.19|159.39|162.19|159.39|0
1652133240000|2022-05-09 21:54:00|162.09|159.29|162.09|159.29|162.09|159.29|162.09|159.29|0
1652133250000|2022-05-09 21:54:10|162.04|159.24|162.04|159.24|162.04|159.24|162.04|159.24|0
1652133260000|2022-05-09 21:54:20|162.03|159.23|162.03|159.23|162.03|159.23|162.03|159.23|0
1652133290000|2022-05-09 21:54:50|162.01|159.21|162.01|159.21|162.01|159.21|162.01|159.21|0
1652133300000|2022-05-09 21:55:00|161.99|159.19|161.88|159.08|161.99|159.19|161.88|159.08|0
1652133310000|2022-05-09 21:55:10|161.84|159.04|161.84|159.04|161.84|159.04|161.84|159.04|0
1652133320000|2022-05-09 21:55:20|161.86|159.06|161.86|159.06|161.86|159.06|161.86|159.06|0
1652133340000|2022-05-09 21:55:40|161.81|159.01|161.81|159.01|161.81|159.01|161.81|159.01|0
1652133350000|2022-05-09 21:55:50|161.86|159.06|161.83|159.03|161.86|159.06|161.83|159.03|0
1652133360000|2022-05-09 21:56:00|161.86|159.06|161.86|159.06|161.86|159.06|161.86|159.06|0
1652133400000|2022-05-09 21:56:40|161.72|158.92|161.72|158.92|161.72|158.92|161.72|158.92|0
1652133410000|2022-05-09 21:56:50|161.66|158.86|161.81|159.01|161.81|159.01|161.66|158.86|0
1652133420000|2022-05-09 21:57:00|161.77|158.97|161.77|158.97|161.77|158.97|161.77|158.97|0
1652133460000|2022-05-09 21:57:40|161.73|158.93|161.61|158.81|161.73|158.93|161.61|158.81|0
1652133490000|2022-05-09 21:58:10|161.73|158.93|161.73|158.93|161.73|158.93|161.73|158.93|0
1652133500000|2022-05-09 21:58:20|161.7|158.9|161.7|158.9|161.7|158.9|161.7|158.9|0
1652133510000|2022-05-09 21:58:30|161.72|158.92|161.72|158.92|161.72|158.92|161.72|158.92|0
1652133520000|2022-05-09 21:58:40|161.62|158.82|161.62|158.82|161.62|158.82|161.62|158.82|0
1652133530000|2022-05-09 21:58:50|161.61|158.81|161.61|158.81|161.61|158.81|161.61|158.81|0
1652133540000|2022-05-09 21:59:00|161.68|158.88|161.52|158.72|161.68|158.88|161.52|158.72|0
1652133550000|2022-05-09 21:59:10|161.34|158.54|161.43|158.63|161.43|158.63|161.34|158.54|0
1652133560000|2022-05-09 21:59:20|161.2|158.4|161.01|158.21|161.2|158.4|161.01|158.21|0
1652133570000|2022-05-09 21:59:30|160.98|158.18|161.11|158.31|161.11|158.31|160.98|158.18|0
1652133580000|2022-05-09 21:59:40|160.98|158.18|160.87|158.07|161.11|158.31|160.87|158.07|0
1652133590000|2022-05-09 21:59:50|161.11|158.31|161.11|158.31|161.11|158.31|161.11|158.31|0
1652133600000|2022-05-09 22:00:00|160.34|157.54|159.61|156.81|160.34|157.54|159.37|156.57|0
1652133610000|2022-05-09 22:00:10|159.73|156.93|158.94|156.14|159.73|156.93|158.94|156.14|0
1652133620000|2022-05-09 22:00:20|159.18|156.38|158.34|155.54|159.18|156.38|158.22|155.42|0
1652133630000|2022-05-09 22:00:30|158.28|155.48|158.34|155.54|158.34|155.54|158.28|155.48|0
1652133640000|2022-05-09 22:00:40|158.52|155.72|157.92|155.12|158.52|155.72|157.92|155.12|0
1652133650000|2022-05-09 22:00:50|157.55|154.75|157.25|154.45|157.61|154.81|157.25|154.45|0
1652133660000|2022-05-09 22:01:00|157.61|154.81|157.85|155.05|157.91|155.11|157.61|154.81|0
1652133670000|2022-05-09 22:01:10|157.43|154.63|157.25|154.45|157.43|154.63|157.25|154.45|0
1652133680000|2022-05-09 22:01:20|157.43|154.63|157.61|154.81|157.61|154.81|157.43|154.63|0
1652133690000|2022-05-09 22:01:30|157.55|154.75|157.61|154.81|157.61|154.81|157.55|154.75|0
1652133700000|2022-05-09 22:01:40|157.91|155.11|157.97|155.17|157.97|155.17|157.91|155.11|0
1652133710000|2022-05-09 22:01:50|158.09|155.29|157.85|155.05|158.09|155.29|157.85|155.05|0
1652133720000|2022-05-09 22:02:00|157.73|154.93|157.73|154.93|157.73|154.93|157.55|154.75|0
1652133730000|2022-05-09 22:02:10|157.55|154.75|157.61|154.81|157.61|154.81|157.49|154.69|0
1652133740000|2022-05-09 22:02:20|158.4|155.6|158.45|155.65|158.52|155.72|158.4|155.6|0
1652133750000|2022-05-09 22:02:30|158.52|155.72|158.82|156.02|158.82|156.02|158.52|155.72|0
1652133760000|2022-05-09 22:02:40|158.94|156.14|158.94|156.14|159.3|156.5|158.88|156.08|0
1652133770000|2022-05-09 22:02:50|158.82|156.02|159.42|156.62|159.42|156.62|158.82|156.02|0
1652133780000|2022-05-09 22:03:00|159.37|156.57|159.3|156.5|159.37|156.57|159.3|156.5|0
1652133800000|2022-05-09 22:03:20|158.82|156.02|158.52|155.72|158.82|156.02|158.52|155.72|0
1652133810000|2022-05-09 22:03:30|158.39|155.59|158.57|155.77|158.57|155.77|158.39|155.59|0
1652133820000|2022-05-09 22:03:40|158.52|155.72|158.57|155.77|158.64|155.84|158.45|155.65|0
1652133830000|2022-05-09 22:03:50|158.64|155.84|159|156.2|159|156.2|158.64|155.84|0
1652133840000|2022-05-09 22:04:00|159.06|156.26|159.06|156.26|159.06|156.26|159.06|156.26|0
1652133850000|2022-05-09 22:04:10|159.18|156.38|159.18|156.38|159.18|156.38|159.18|156.38|0
1652133860000|2022-05-09 22:04:20|159.36|156.56|159.3|156.5|159.36|156.56|159.24|156.44|0
1652133870000|2022-05-09 22:04:30|159.24|156.44|159.42|156.62|159.42|156.62|159.24|156.44|0
1652133880000|2022-05-09 22:04:40|159.48|156.68|159.54|156.74|159.54|156.74|159.48|156.68|0
1652133890000|2022-05-09 22:04:50|159.48|156.68|159.48|156.68|159.48|156.68|159.48|156.68|0
1652133900000|2022-05-09 22:05:00|159.54|156.74|159.36|156.56|159.54|156.74|159.3|156.5|0
1652133910000|2022-05-09 22:05:10|159.18|156.38|159|156.2|159.18|156.38|159|156.2|0
1652133920000|2022-05-09 22:05:20|158.93|156.13|159.06|156.26|159.06|156.26|158.93|156.13|0
1652133930000|2022-05-09 22:05:30|159.18|156.38|159.36|156.56|159.36|156.56|159.06|156.26|0
1652133940000|2022-05-09 22:05:40|159.42|156.62|159.42|156.62|159.54|156.74|159.42|156.62|0
1652133950000|2022-05-09 22:05:50|159.48|156.68|159.42|156.62|159.48|156.68|159.42|156.62|0
1652133960000|2022-05-09 22:06:00|159.36|156.56|159.3|156.5|159.36|156.56|159.3|156.5|0
1652133970000|2022-05-09 22:06:10|159.18|156.38|159.05|156.25|159.18|156.38|159.05|156.25|0
1652133980000|2022-05-09 22:06:20|158.93|156.13|159.05|156.25|159.05|156.25|158.93|156.13|0
1652133990000|2022-05-09 22:06:30|159|156.2|159|156.2|159.05|156.25|159|156.2|0
1652134000000|2022-05-09 22:06:40|159.05|156.25|158.81|156.01|159.05|156.25|158.81|156.01|0
1652134010000|2022-05-09 22:06:50|158.93|156.13|158.93|156.13|158.93|156.13|158.93|156.13|0
1652134020000|2022-05-09 22:07:00|158.69|155.89|158.57|155.77|158.69|155.89|158.51|155.71|0
1652134030000|2022-05-09 22:07:10|158.75|155.95|158.57|155.77|158.75|155.95|158.57|155.77|0
1652134040000|2022-05-09 22:07:20|158.63|155.83|158.81|156.01|158.81|156.01|158.63|155.83|0
1652134050000|2022-05-09 22:07:30|158.69|155.89|158.69|155.89|158.81|156.01|158.69|155.89|0
1652134060000|2022-05-09 22:07:40|158.75|155.95|158.87|156.07|158.87|156.07|158.75|155.95|0
1652134070000|2022-05-09 22:07:50|158.93|156.13|159.05|156.25|159.05|156.25|158.93|156.13|0
1652134080000|2022-05-09 22:08:00|158.93|156.13|158.81|156.01|158.93|156.13|158.81|156.01|0
1652134090000|2022-05-09 22:08:10|158.69|155.89|158.75|155.95|158.81|156.01|158.69|155.89|0
1652134100000|2022-05-09 22:08:20|158.87|156.07|158.69|155.89|158.87|156.07|158.69|155.89|0
1652134110000|2022-05-09 22:08:30|158.81|156.01|158.57|155.77|158.81|156.01|158.57|155.77|0
1652134120000|2022-05-09 22:08:40|158.75|155.95|158.81|156.01|158.87|156.07|158.69|155.89|0
1652134130000|2022-05-09 22:08:50|158.69|155.89|158.81|156.01|158.81|156.01|158.69|155.89|0
1652134160000|2022-05-09 22:09:20|158.87|156.07|158.93|156.13|158.93|156.13|158.87|156.07|0
1652134170000|2022-05-09 22:09:30|159.17|156.37|159.05|156.25|159.17|156.37|159.05|156.25|0
1652134180000|2022-05-09 22:09:40|159.17|156.37|159.29|156.49|159.29|156.49|159.17|156.37|0
1652134190000|2022-05-09 22:09:50|159.41|156.61|159.66|156.86|159.66|156.86|159.41|156.61|0
1652134200000|2022-05-09 22:10:00|159.54|156.74|159.66|156.86|159.66|156.86|159.41|156.61|0
1652134210000|2022-05-09 22:10:10|159.78|156.98|159.78|156.98|159.78|156.98|159.78|156.98|0
1652134220000|2022-05-09 22:10:20|159.9|157.1|160.02|157.22|160.02|157.22|159.9|157.1|0
1652134230000|2022-05-09 22:10:30|159.78|156.98|159.78|156.98|159.78|156.98|159.78|156.98|0
1652134240000|2022-05-09 22:10:40|159.66|156.86|159.84|157.04|159.84|157.04|159.66|156.86|0
1652134250000|2022-05-09 22:10:50|159.96|157.16|159.9|157.1|159.96|157.16|159.9|157.1|0
1652134260000|2022-05-09 22:11:00|159.96|157.16|159.96|157.16|159.96|157.16|159.9|157.1|0
1652134270000|2022-05-09 22:11:10|160.02|157.22|159.96|157.16|160.02|157.22|159.9|157.1|0
1652134280000|2022-05-09 22:11:20|160.08|157.28|160.14|157.34|160.26|157.46|160.02|157.22|0
1652134290000|2022-05-09 22:11:30|160.26|157.46|160.26|157.46|160.26|157.46|160.26|157.46|0
1652134300000|2022-05-09 22:11:40|160.39|157.59|160.39|157.59|160.39|157.59|160.39|157.59|0
1652134310000|2022-05-09 22:11:50|160.26|157.46|160.33|157.53|160.33|157.53|160.26|157.46|0
1652134320000|2022-05-09 22:12:00|160.26|157.46|160.14|157.34|160.26|157.46|160.14|157.34|0
1652134330000|2022-05-09 22:12:10|160.02|157.22|160.02|157.22|160.02|157.22|160.02|157.22|0
1652134340000|2022-05-09 22:12:20|159.9|157.1|159.9|157.1|159.9|157.1|159.9|157.1|0
1652134360000|2022-05-09 22:12:40|159.77|156.97|159.77|156.97|159.77|156.97|159.77|156.97|0
1652134380000|2022-05-09 22:13:00|159.65|156.85|159.41|156.61|159.65|156.85|159.41|156.61|0
1652134390000|2022-05-09 22:13:10|159.29|156.49|159.11|156.31|159.29|156.49|159.11|156.31|0
1652134400000|2022-05-09 22:13:20|158.92|156.12|158.92|156.12|158.92|156.12|158.92|156.12|0
1652134410000|2022-05-09 22:13:30|158.8|156|158.68|155.88|158.8|156|158.68|155.88|0
1652134420000|2022-05-09 22:13:40|158.8|156|159.17|156.37|159.17|156.37|158.8|156|0
1652134430000|2022-05-09 22:13:50|159.35|156.55|159.29|156.49|159.35|156.55|159.29|156.49|0
1652134440000|2022-05-09 22:14:00|159.17|156.37|158.74|155.94|159.17|156.37|158.74|155.94|0
1652134450000|2022-05-09 22:14:10|158.86|156.06|158.99|156.19|158.99|156.19|158.8|156|0
1652134460000|2022-05-09 22:14:20|158.92|156.12|158.8|156|158.92|156.12|158.68|155.88|0
1652134470000|2022-05-09 22:14:30|158.62|155.82|158.5|155.7|158.62|155.82|158.5|155.7|0
1652134480000|2022-05-09 22:14:40|158.62|155.82|158.5|155.7|158.62|155.82|158.5|155.7|0
1652134490000|2022-05-09 22:14:50|158.44|155.64|158.44|155.64|158.44|155.64|158.44|155.64|0
1652134500000|2022-05-09 22:15:00|158.2|155.4|158.14|155.34|158.2|155.4|158.14|155.34|0
1652134510000|2022-05-09 22:15:10|158.07|155.27|158.14|155.34|158.19|155.39|158.07|155.27|0
1652134520000|2022-05-09 22:15:20|158.07|155.27|157.83|155.03|158.07|155.27|157.83|155.03|0
1652134530000|2022-05-09 22:15:30|157.95|155.15|157.71|154.91|157.95|155.15|157.71|154.91|0
1652134540000|2022-05-09 22:15:40|157.59|154.79|157.59|154.79|157.59|154.79|157.59|154.79|0
1652134560000|2022-05-09 22:16:00|157.71|154.91|157.77|154.97|157.77|154.97|157.71|154.91|0
1652134570000|2022-05-09 22:16:10|158.19|155.39|157.95|155.15|158.19|155.39|157.95|155.15|0
1652134580000|2022-05-09 22:16:20|158.01|155.21|158.01|155.21|158.01|155.21|158.01|155.21|0
1652134590000|2022-05-09 22:16:30|157.95|155.15|157.95|155.15|157.95|155.15|157.95|155.15|0
1652134600000|2022-05-09 22:16:40|158.07|155.27|158.13|155.33|158.13|155.33|158.07|155.27|0
1652134610000|2022-05-09 22:16:50|158.07|155.27|158.26|155.46|158.26|155.46|158.07|155.27|0
1652134620000|2022-05-09 22:17:00|158.19|155.39|158.25|155.45|158.25|155.45|158.19|155.39|0
1652134630000|2022-05-09 22:17:10|158.31|155.51|158.43|155.63|158.43|155.63|158.31|155.51|0
1652134640000|2022-05-09 22:17:20|158.31|155.51|158.07|155.27|158.31|155.51|158.07|155.27|0
1652134650000|2022-05-09 22:17:30|158.01|155.21|158.07|155.27|158.07|155.27|158.01|155.21|0
1652134660000|2022-05-09 22:17:40|157.95|155.15|157.89|155.09|158.01|155.21|157.89|155.09|0
1652134670000|2022-05-09 22:17:50|157.65|154.85|157.47|154.67|157.65|154.85|157.47|154.67|0
1652134680000|2022-05-09 22:18:00|157.53|154.73|157.59|154.79|157.59|154.79|157.53|154.73|0
1652134690000|2022-05-09 22:18:10|157.71|154.91|157.71|154.91|157.71|154.91|157.71|154.91|0
1652134700000|2022-05-09 22:18:20|157.83|155.03|157.77|154.97|157.83|155.03|157.71|154.91|0
1652134710000|2022-05-09 22:18:30|157.71|154.91|157.77|154.97|157.77|154.97|157.71|154.91|0
1652134720000|2022-05-09 22:18:40|157.59|154.79|157.65|154.85|157.71|154.91|157.59|154.79|0
1652134730000|2022-05-09 22:18:50|157.59|154.79|158.19|155.39|158.55|155.75|157.59|154.79|0
1652134740000|2022-05-09 22:19:00|158.07|155.27|158.13|155.33|158.13|155.33|158.07|155.27|0
1652134750000|2022-05-09 22:19:10|157.95|155.15|158.07|155.27|158.13|155.33|157.95|155.15|0
1652134760000|2022-05-09 22:19:20|158.19|155.39|157.95|155.15|158.31|155.51|157.95|155.15|0
1652134770000|2022-05-09 22:19:30|158.01|155.21|157.65|154.85|158.01|155.21|157.65|154.85|0
1652134780000|2022-05-09 22:19:40|157.71|154.91|157.89|155.09|157.89|155.09|157.71|154.91|0
1652134790000|2022-05-09 22:19:50|157.95|155.15|157.83|155.03|157.95|155.15|157.83|155.03|0
1652134800000|2022-05-09 22:20:00|157.77|154.97|157.34|154.54|157.77|154.97|157.34|154.54|0
1652134810000|2022-05-09 22:20:10|157.46|154.66|157.34|154.54|157.46|154.66|157.34|154.54|0
1652134820000|2022-05-09 22:20:20|157.41|154.61|157.46|154.66|157.46|154.66|157.41|154.61|0
1652134830000|2022-05-09 22:20:30|157.58|154.78|157.53|154.73|157.58|154.78|157.53|154.73|0
1652134840000|2022-05-09 22:20:40|157.65|154.85|157.58|154.78|157.65|154.85|157.58|154.78|0
1652134850000|2022-05-09 22:20:50|157.53|154.73|157.34|154.54|157.53|154.73|157.34|154.54|0
1652134860000|2022-05-09 22:21:00|157.28|154.48|157.22|154.42|157.28|154.48|157.22|154.42|0
1652134870000|2022-05-09 22:21:10|157.34|154.54|157.34|154.54|157.34|154.54|157.34|154.54|0
1652134880000|2022-05-09 22:21:20|157.46|154.66|157.34|154.54|157.46|154.66|157.34|154.54|0
1652134890000|2022-05-09 22:21:30|157.4|154.6|157.4|154.6|157.4|154.6|157.34|154.54|0
1652134900000|2022-05-09 22:21:40|157.46|154.66|157.52|154.72|157.52|154.72|157.46|154.66|0
1652134910000|2022-05-09 22:21:50|157.58|154.78|157.7|154.9|157.77|154.97|157.58|154.78|0
1652134920000|2022-05-09 22:22:00|157.82|155.02|157.7|154.9|157.82|155.02|157.7|154.9|0
1652134930000|2022-05-09 22:22:10|157.76|154.96|157.82|155.02|157.82|155.02|157.76|154.96|0
1652134940000|2022-05-09 22:22:20|157.89|155.09|157.89|155.09|158.06|155.26|157.82|155.02|0
1652134950000|2022-05-09 22:22:30|157.82|155.02|157.94|155.14|157.94|155.14|157.82|155.02|0
1652134960000|2022-05-09 22:22:40|158.01|155.21|157.94|155.14|158.01|155.21|157.94|155.14|0
1652134970000|2022-05-09 22:22:50|158.01|155.21|157.46|154.66|158.01|155.21|157.46|154.66|0
1652134980000|2022-05-09 22:23:00|157.52|154.72|157.46|154.66|157.58|154.78|157.46|154.66|0
1652134990000|2022-05-09 22:23:10|157.52|154.72|157.52|154.72|157.52|154.72|157.52|154.72|0
1652135000000|2022-05-09 22:23:20|157.58|154.78|157.64|154.84|157.64|154.84|157.58|154.78|0
1652135010000|2022-05-09 22:23:30|157.58|154.78|157.46|154.66|157.58|154.78|157.46|154.66|0
1652135020000|2022-05-09 22:23:40|157.52|154.72|157.34|154.54|157.52|154.72|157.34|154.54|0
1652135030000|2022-05-09 22:23:50|157.4|154.6|157.4|154.6|157.4|154.6|157.4|154.6|0
1652135040000|2022-05-09 22:24:00|157.34|154.54|157.64|154.84|157.64|154.84|157.34|154.54|0
1652135050000|2022-05-09 22:24:10|157.7|154.9|157.76|154.96|157.76|154.96|157.7|154.9|0
1652135060000|2022-05-09 22:24:20|157.82|155.02|157.94|155.14|158|155.2|157.82|155.02|0
1652135070000|2022-05-09 22:24:30|158.06|155.26|157.7|154.9|158.06|155.26|157.7|154.9|0
1652135080000|2022-05-09 22:24:40|157.64|154.84|157.64|154.84|157.64|154.84|157.64|154.84|0
1652135090000|2022-05-09 22:24:50|157.52|154.72|157.64|154.84|157.64|154.84|157.52|154.72|0
1652135100000|2022-05-09 22:25:00|157.52|154.72|157.7|154.9|157.7|154.9|157.52|154.72|0
1652135110000|2022-05-09 22:25:10|157.64|154.84|157.58|154.78|157.64|154.84|157.58|154.78|0
1652135120000|2022-05-09 22:25:20|157.64|154.84|157.64|154.84|157.64|154.84|157.64|154.84|0
1652135130000|2022-05-09 22:25:30|157.7|154.9|157.7|154.9|157.7|154.9|157.7|154.9|0
1652135140000|2022-05-09 22:25:40|157.64|154.84|157.58|154.78|157.64|154.84|157.52|154.72|0
1652135150000|2022-05-09 22:25:50|157.64|154.84|157.58|154.78|157.64|154.84|157.58|154.78|0
1652135160000|2022-05-09 22:26:00|157.52|154.72|157.52|154.72|157.52|154.72|157.52|154.72|0
1652135170000|2022-05-09 22:26:10|157.7|154.9|157.7|154.9|157.7|154.9|157.7|154.9|0
1652135180000|2022-05-09 22:26:20|157.58|154.78|157.4|154.6|157.58|154.78|157.33|154.53|0
1652135190000|2022-05-09 22:26:30|157.45|154.65|157.52|154.72|157.52|154.72|157.45|154.65|0
1652135200000|2022-05-09 22:26:40|157.45|154.65|157.52|154.72|157.52|154.72|157.45|154.65|0
1652135210000|2022-05-09 22:26:50|157.45|154.65|157.45|154.65|157.45|154.65|157.45|154.65|0
1652135220000|2022-05-09 22:27:00|157.4|154.6|157.4|154.6|157.4|154.6|157.4|154.6|0
1652135230000|2022-05-09 22:27:10|157.45|154.65|157.45|154.65|157.45|154.65|157.45|154.65|0
1652135240000|2022-05-09 22:27:20|157.52|154.72|157.45|154.65|157.52|154.72|157.45|154.65|0
1652135250000|2022-05-09 22:27:30|157.57|154.77|157.57|154.77|157.57|154.77|157.57|154.77|0
1652135260000|2022-05-09 22:27:40|157.45|154.65|157.33|154.53|157.45|154.65|157.33|154.53|0
1652135270000|2022-05-09 22:27:50|157.45|154.65|157.52|154.72|157.52|154.72|157.45|154.65|0
1652135280000|2022-05-09 22:28:00|157.57|154.77|157.52|154.72|157.57|154.77|157.45|154.65|0
1652135300000|2022-05-09 22:28:20|157.51|154.71|157.51|154.71|157.51|154.71|157.51|154.71|0
1652135310000|2022-05-09 22:28:30|157.57|154.77|157.51|154.71|157.57|154.77|157.51|154.71|0
1652135320000|2022-05-09 22:28:40|157.45|154.65|157.45|154.65|157.45|154.65|157.45|154.65|0
1652135340000|2022-05-09 22:29:00|157.57|154.77|157.57|154.77|157.57|154.77|157.57|154.77|0
1652135350000|2022-05-09 22:29:10|157.69|154.89|157.51|154.71|157.69|154.89|157.51|154.71|0
1652135360000|2022-05-09 22:29:20|157.45|154.65|157.39|154.59|157.45|154.65|157.33|154.53|0
1652135370000|2022-05-09 22:29:30|157.45|154.65|157.45|154.65|157.45|154.65|157.45|154.65|0
1652135380000|2022-05-09 22:29:40|157.69|154.89|157.63|154.83|157.69|154.89|157.63|154.83|0
1652135390000|2022-05-09 22:29:50|157.69|154.89|157.57|154.77|157.69|154.89|157.57|154.77|0
1652135400000|2022-05-09 22:30:00|157.45|154.65|157.57|154.77|157.57|154.77|157.33|154.53|0
1652135410000|2022-05-09 22:30:10|157.63|154.83|157.33|154.53|157.63|154.83|157.33|154.53|0
1652135430000|2022-05-09 22:30:30|157.39|154.59|157.33|154.53|157.39|154.59|157.33|154.53|0
1652135450000|2022-05-09 22:30:50|157.21|154.41|157.21|154.41|157.21|154.41|157.21|154.41|0
1652135460000|2022-05-09 22:31:00|156.85|154.05|156.73|153.93|156.91|154.11|156.73|153.93|0
1652135470000|2022-05-09 22:31:10|156.61|153.81|156.73|153.93|156.73|153.93|156.61|153.81|0
1652135480000|2022-05-09 22:31:20|156.85|154.05|157.09|154.29|157.09|154.29|156.85|154.05|0
1652135490000|2022-05-09 22:31:30|157.21|154.41|157.21|154.41|157.21|154.41|157.21|154.41|0
1652135500000|2022-05-09 22:31:40|157.15|154.35|156.97|154.17|157.15|154.35|156.97|154.17|0
1652135520000|2022-05-09 22:32:00|157.03|154.23|156.85|154.05|157.03|154.23|156.85|154.05|0
1652135530000|2022-05-09 22:32:10|156.49|153.69|156.6|153.8|156.61|153.81|156.49|153.69|0
1652135540000|2022-05-09 22:32:20|156.72|153.92|156.72|153.92|156.85|154.05|156.72|153.92|0
1652135550000|2022-05-09 22:32:30|156.84|154.04|156.6|153.8|156.84|154.04|156.6|153.8|0
1652135560000|2022-05-09 22:32:40|156.55|153.75|156.6|153.8|156.6|153.8|156.55|153.75|0
1652135570000|2022-05-09 22:32:50|156.48|153.68|156.48|153.68|156.6|153.8|156.48|153.68|0
1652135590000|2022-05-09 22:33:10|156.43|153.63|156.36|153.56|156.43|153.63|156.36|153.56|0
1652135600000|2022-05-09 22:33:20|156.24|153.44|156.24|153.44|156.24|153.44|156.24|153.44|0
1652135610000|2022-05-09 22:33:30|156.48|153.68|156.48|153.68|156.48|153.68|156.48|153.68|0
1652135620000|2022-05-09 22:33:40|156.24|153.44|156|153.2|156.24|153.44|156|153.2|0
1652135630000|2022-05-09 22:33:50|156.24|153.44|156.19|153.39|156.24|153.44|156.19|153.39|0
1652135640000|2022-05-09 22:34:00|156.12|153.32|156.12|153.32|156.12|153.32|156|153.2|0
1652135660000|2022-05-09 22:34:20|156.24|153.44|156.24|153.44|156.24|153.44|156.24|153.44|0
1652135670000|2022-05-09 22:34:30|156.12|153.32|156.12|153.32|156.12|153.32|156.12|153.32|0
1652135680000|2022-05-09 22:34:40|156.24|153.44|156.24|153.44|156.24|153.44|156.24|153.44|0
1652135700000|2022-05-09 22:35:00|156.12|153.32|156.24|153.44|156.24|153.44|156.12|153.32|0
1652135750000|2022-05-09 22:35:50|156.12|153.32|156.24|153.44|156.24|153.44|156.12|153.32|0
1652135790000|2022-05-09 22:36:30|156.18|153.38|155.88|153.08|156.18|153.38|155.88|153.08|0
1652135800000|2022-05-09 22:36:40|156|153.2|156|153.2|156.06|153.26|156|153.2|0
1652135810000|2022-05-09 22:36:50|156.12|153.32|155.94|153.14|156.12|153.32|155.94|153.14|0
1652135820000|2022-05-09 22:37:00|156|153.2|155.88|153.08|156|153.2|155.88|153.08|0
1652135830000|2022-05-09 22:37:10|156|153.2|155.88|153.08|156|153.2|155.88|153.08|0
1652135840000|2022-05-09 22:37:20|156|153.2|155.88|153.08|156|153.2|155.88|153.08|0
1652135860000|2022-05-09 22:37:40|156|153.2|156|153.2|156|153.2|156|153.2|0
1652135880000|2022-05-09 22:38:00|155.88|153.08|155.88|153.08|155.88|153.08|155.88|153.08|0
1652135890000|2022-05-09 22:38:10|156|153.2|156|153.2|156|153.2|156|153.2|0
1652135900000|2022-05-09 22:38:20|156.24|153.44|156.24|153.44|156.24|153.44|156.24|153.44|0
1652135910000|2022-05-09 22:38:30|156.12|153.32|156|153.2|156.24|153.44|156|153.2|0
1652135920000|2022-05-09 22:38:40|155.88|153.08|155.88|153.08|155.88|153.08|155.88|153.08|0
1652135940000|2022-05-09 22:39:00|156|153.2|156|153.2|156|153.2|156|153.2|0
1652135950000|2022-05-09 22:39:10|155.94|153.14|155.88|153.08|155.94|153.14|155.88|153.08|0
1652135960000|2022-05-09 22:39:20|156|153.2|156|153.2|156|153.2|156|153.2|0
1652135970000|2022-05-09 22:39:30|156.23|153.43|156.23|153.43|156.23|153.43|156.23|153.43|0
1652135990000|2022-05-09 22:39:50|156.11|153.31|156.11|153.31|156.11|153.31|156.11|153.31|0
1652136010000|2022-05-09 22:40:10|156.23|153.43|156.23|153.43|156.23|153.43|156.23|153.43|0
1652136040000|2022-05-09 22:40:40|156.35|153.55|156.35|153.55|156.35|153.55|156.35|153.55|0
1652136050000|2022-05-09 22:40:50|156.47|153.67|156.42|153.62|156.47|153.67|156.42|153.62|0
1652136060000|2022-05-09 22:41:00|156.47|153.67|156.47|153.67|156.47|153.67|156.47|153.67|0
1652136070000|2022-05-09 22:41:10|156.41|153.61|156.47|153.67|156.47|153.67|156.41|153.61|0
1652136080000|2022-05-09 22:41:20|156.71|153.91|156.77|153.97|156.83|154.03|156.71|153.91|0
1652136090000|2022-05-09 22:41:30|156.95|154.15|156.83|154.03|156.95|154.15|156.83|154.03|0
1652136100000|2022-05-09 22:41:40|156.95|154.15|156.95|154.15|156.95|154.15|156.95|154.15|0
1652136110000|2022-05-09 22:41:50|156.83|154.03|156.83|154.03|156.83|154.03|156.83|154.03|0
1652136120000|2022-05-09 22:42:00|156.71|153.91|156.71|153.91|156.71|153.91|156.71|153.91|0
1652136130000|2022-05-09 22:42:10|156.59|153.79|156.65|153.85|156.65|153.85|156.59|153.79|0
1652136140000|2022-05-09 22:42:20|156.59|153.79|156.71|153.91|156.71|153.91|156.59|153.79|0
1652136160000|2022-05-09 22:42:40|156.83|154.03|156.83|154.03|156.83|154.03|156.83|154.03|0
1652136170000|2022-05-09 22:42:50|156.95|154.15|156.83|154.03|156.95|154.15|156.83|154.03|0
1652136180000|2022-05-09 22:43:00|156.71|153.91|156.65|153.85|156.71|153.91|156.65|153.85|0
1652136190000|2022-05-09 22:43:10|156.59|153.79|156.59|153.79|156.59|153.79|156.59|153.79|0
1652136200000|2022-05-09 22:43:20|156.71|153.91|156.71|153.91|156.71|153.91|156.71|153.91|0
1652136220000|2022-05-09 22:43:40|156.65|153.85|156.65|153.85|156.65|153.85|156.65|153.85|0
1652136230000|2022-05-09 22:43:50|156.59|153.79|156.35|153.55|156.59|153.79|156.23|153.43|0
1652136240000|2022-05-09 22:44:00|156.23|153.43|156.35|153.55|156.35|153.55|156.11|153.31|0
1652136250000|2022-05-09 22:44:10|156.23|153.43|156.59|153.79|156.59|153.79|156.17|153.37|0
1652136260000|2022-05-09 22:44:20|156.71|153.91|156.71|153.91|156.83|154.03|156.71|153.91|0
1652136270000|2022-05-09 22:44:30|156.65|153.85|156.59|153.79|156.65|153.85|156.59|153.79|0
1652136280000|2022-05-09 22:44:40|156.71|153.91|156.59|153.79|156.71|153.91|156.59|153.79|0
1652136290000|2022-05-09 22:44:50|156.71|153.91|156.71|153.91|156.71|153.91|156.71|153.91|0
1652136300000|2022-05-09 22:45:00|156.65|153.85|156.83|154.03|156.83|154.03|156.59|153.79|0
1652136320000|2022-05-09 22:45:20|156.71|153.91|156.71|153.91|156.71|153.91|156.71|153.91|0
1652136330000|2022-05-09 22:45:30|156.83|154.03|156.83|154.03|156.83|154.03|156.83|154.03|0
1652136340000|2022-05-09 22:45:40|156.95|154.15|156.95|154.15|156.95|154.15|156.95|154.15|0
1652136390000|2022-05-09 22:46:30|157.07|154.27|157.07|154.27|157.07|154.27|157.07|154.27|0
1652136400000|2022-05-09 22:46:40|157.19|154.39|157.19|154.39|157.19|154.39|157.19|154.39|0
1652136410000|2022-05-09 22:46:50|157.07|154.27|156.58|153.78|157.07|154.27|156.58|153.78|0
1652136420000|2022-05-09 22:47:00|156.46|153.66|156.34|153.54|156.46|153.66|156.34|153.54|0
1652136440000|2022-05-09 22:47:20|156.29|153.49|156.34|153.54|156.34|153.54|156.29|153.49|0
1652136450000|2022-05-09 22:47:30|156.46|153.66|156.46|153.66|156.46|153.66|156.46|153.66|0
1652136460000|2022-05-09 22:47:40|156.58|153.78|156.58|153.78|156.58|153.78|156.58|153.78|0
1652136470000|2022-05-09 22:47:50|156.53|153.73|156.58|153.78|156.58|153.78|156.53|153.73|0
1652136480000|2022-05-09 22:48:00|156.53|153.73|156.46|153.66|156.58|153.78|156.46|153.66|0
1652136500000|2022-05-09 22:48:20|156.34|153.54|156.34|153.54|156.34|153.54|156.34|153.54|0
1652136510000|2022-05-09 22:48:30|156.22|153.42|156.22|153.42|156.22|153.42|156.22|153.42|0
1652136520000|2022-05-09 22:48:40|156.28|153.48|156.28|153.48|156.28|153.48|156.28|153.48|0
1652136530000|2022-05-09 22:48:50|156.1|153.3|156.1|153.3|156.1|153.3|156.1|153.3|0
1652136540000|2022-05-09 22:49:00|156.22|153.42|156.16|153.36|156.22|153.42|156.16|153.36|0
1652136550000|2022-05-09 22:49:10|156.1|153.3|156.1|153.3|156.1|153.3|156.04|153.24|0
1652136560000|2022-05-09 22:49:20|155.98|153.18|155.98|153.18|155.98|153.18|155.98|153.18|0
1652136570000|2022-05-09 22:49:30|156.1|153.3|156.1|153.3|156.1|153.3|156.1|153.3|0
1652136580000|2022-05-09 22:49:40|155.98|153.18|155.98|153.18|155.98|153.18|155.98|153.18|0
1652136610000|2022-05-09 22:50:10|156.22|153.42|156.34|153.54|156.34|153.54|156.22|153.42|0
1652136630000|2022-05-09 22:50:30|156.58|153.78|156.58|153.78|156.58|153.78|156.58|153.78|0
1652136650000|2022-05-09 22:50:50|156.34|153.54|156.28|153.48|156.34|153.54|156.28|153.48|0
1652136660000|2022-05-09 22:51:00|156.34|153.54|156.34|153.54|156.34|153.54|156.34|153.54|0
1652136670000|2022-05-09 22:51:10|156.46|153.66|156.46|153.66|156.46|153.66|156.46|153.66|0
1652136680000|2022-05-09 22:51:20|156.58|153.78|156.7|153.9|156.7|153.9|156.58|153.78|0
1652136690000|2022-05-09 22:51:30|156.58|153.78|156.34|153.54|156.58|153.78|156.34|153.54|0
1652136700000|2022-05-09 22:51:40|156.22|153.42|156.22|153.42|156.22|153.42|156.22|153.42|0
1652136710000|2022-05-09 22:51:50|156.34|153.54|156.34|153.54|156.34|153.54|156.34|153.54|0
1652136740000|2022-05-09 22:52:20|156.46|153.66|156.46|153.66|156.46|153.66|156.46|153.66|0
1652136750000|2022-05-09 22:52:30|156.4|153.6|156.34|153.54|156.4|153.6|156.34|153.54|0
1652136760000|2022-05-09 22:52:40|156.28|153.48|156.34|153.54|156.34|153.54|156.28|153.48|0
1652136780000|2022-05-09 22:53:00|156.4|153.6|156.4|153.6|156.4|153.6|156.34|153.54|0
1652136790000|2022-05-09 22:53:10|156.46|153.66|156.4|153.6|156.46|153.66|156.4|153.6|0
1652136800000|2022-05-09 22:53:20|156.46|153.66|156.52|153.72|156.52|153.72|156.46|153.66|0
1652136810000|2022-05-09 22:53:30|156.58|153.78|156.58|153.78|156.58|153.78|156.58|153.78|0
1652136820000|2022-05-09 22:53:40|156.57|153.77|156.57|153.77|156.57|153.77|156.57|153.77|0
1652136840000|2022-05-09 22:54:00|156.45|153.65|156.45|153.65|156.45|153.65|156.45|153.65|0
1652136850000|2022-05-09 22:54:10|156.57|153.77|156.57|153.77|156.57|153.77|156.57|153.77|0
1652136870000|2022-05-09 22:54:30|156.52|153.72|156.45|153.65|156.52|153.72|156.45|153.65|0
1652136880000|2022-05-09 22:54:40|156.52|153.72|156.52|153.72|156.52|153.72|156.52|153.72|0
1652136890000|2022-05-09 22:54:50|156.45|153.65|156.45|153.65|156.45|153.65|156.45|153.65|0
1652136900000|2022-05-09 22:55:00|156.52|153.72|156.45|153.65|156.52|153.72|156.45|153.65|0
1652136910000|2022-05-09 22:55:10|156.4|153.6|156.45|153.65|156.45|153.65|156.4|153.6|0
1652136950000|2022-05-09 22:55:50|156.33|153.53|156.33|153.53|156.33|153.53|156.33|153.53|0
1652136960000|2022-05-09 22:56:00|156.39|153.59|156.57|153.77|156.57|153.77|156.39|153.59|0
1652137000000|2022-05-09 22:56:40|156.69|153.89|156.69|153.89|156.69|153.89|156.69|153.89|0
1652137010000|2022-05-09 22:56:50|156.63|153.83|156.69|153.89|156.69|153.89|156.63|153.83|0
1652137020000|2022-05-09 22:57:00|156.81|154.01|156.81|154.01|156.81|154.01|156.81|154.01|0
1652137030000|2022-05-09 22:57:10|157.05|154.25|156.93|154.13|157.05|154.25|156.93|154.13|0
1652137040000|2022-05-09 22:57:20|156.99|154.19|156.87|154.07|156.99|154.19|156.81|154.01|0
1652137050000|2022-05-09 22:57:30|156.93|154.13|156.87|154.07|156.93|154.13|156.87|154.07|0
1652137060000|2022-05-09 22:57:40|156.81|154.01|156.93|154.13|156.93|154.13|156.81|154.01|0
1652137070000|2022-05-09 22:57:50|156.99|154.19|156.93|154.13|156.99|154.19|156.93|154.13|0
1652137080000|2022-05-09 22:58:00|156.99|154.19|156.93|154.13|156.99|154.19|156.93|154.13|0
1652137090000|2022-05-09 22:58:10|156.87|154.07|156.81|154.01|156.87|154.07|156.81|154.01|0
1652137100000|2022-05-09 22:58:20|156.75|153.95|156.69|153.89|156.75|153.95|156.69|153.89|0
1652137110000|2022-05-09 22:58:30|156.81|154.01|156.93|154.13|156.93|154.13|156.81|154.01|0
1652137130000|2022-05-09 22:58:50|157.05|154.25|157.17|154.37|157.17|154.37|157.05|154.25|0
1652137140000|2022-05-09 22:59:00|157.11|154.31|156.99|154.19|157.11|154.31|156.99|154.19|0
1652137150000|2022-05-09 22:59:10|156.93|154.13|156.93|154.13|156.93|154.13|156.93|154.13|0
1652137170000|2022-05-09 22:59:30|156.87|154.07|156.81|154.01|156.93|154.13|156.81|154.01|0
1652137180000|2022-05-09 22:59:40|156.69|153.89|156.69|153.89|156.69|153.89|156.69|153.89|0
1652137190000|2022-05-09 22:59:50|156.57|153.77|156.57|153.77|156.57|153.77|156.57|153.77|0
1652137200000|2022-05-09 23:00:00|156.45|153.65|156.45|153.65|156.45|153.65|156.45|153.65|0
1652137210000|2022-05-09 23:00:10|156.57|153.77|156.81|154.01|156.81|154.01|156.57|153.77|0
1652137220000|2022-05-09 23:00:20|156.69|153.89|156.57|153.77|156.69|153.89|156.57|153.77|0
1652137230000|2022-05-09 23:00:30|156.63|153.83|156.57|153.77|156.63|153.83|156.57|153.77|0
1652137240000|2022-05-09 23:00:40|156.45|153.65|156.45|153.65|156.45|153.65|156.45|153.65|0
1652137250000|2022-05-09 23:00:50|156.51|153.71|156.63|153.83|156.69|153.89|156.51|153.71|0
1652137260000|2022-05-09 23:01:00|156.68|153.88|156.68|153.88|156.68|153.88|156.63|153.83|0
1652137270000|2022-05-09 23:01:10|156.8|154|156.75|153.95|156.8|154|156.75|153.95|0
1652137280000|2022-05-09 23:01:20|156.8|154|156.8|154|156.8|154|156.8|154|0
1652137300000|2022-05-09 23:01:40|156.68|153.88|156.68|153.88|156.68|153.88|156.68|153.88|0
1652137310000|2022-05-09 23:01:50|156.8|154|156.8|154|156.8|154|156.8|154|0
1652137320000|2022-05-09 23:02:00|156.92|154.12|156.44|153.64|156.92|154.12|156.44|153.64|0
1652137350000|2022-05-09 23:02:30|156.39|153.59|156.39|153.59|156.39|153.59|156.39|153.59|0
1652137360000|2022-05-09 23:02:40|156.38|153.58|156.44|153.64|156.44|153.64|156.38|153.58|0
1652137370000|2022-05-09 23:02:50|156.5|153.7|156.5|153.7|156.5|153.7|156.5|153.7|0
1652137380000|2022-05-09 23:03:00|156.32|153.52|156.44|153.64|156.44|153.64|156.32|153.52|0
1652137390000|2022-05-09 23:03:10|156.32|153.52|156.44|153.64|156.44|153.64|156.32|153.52|0
1652137400000|2022-05-09 23:03:20|156.32|153.52|156.44|153.64|156.44|153.64|156.32|153.52|0
1652137410000|2022-05-09 23:03:30|156.56|153.76|156.56|153.76|156.56|153.76|156.56|153.76|0
1652137420000|2022-05-09 23:03:40|156.68|153.88|156.68|153.88|156.68|153.88|156.68|153.88|0
1652137430000|2022-05-09 23:03:50|156.62|153.82|156.5|153.7|156.62|153.82|156.5|153.7|0
1652137440000|2022-05-09 23:04:00|156.44|153.64|156.44|153.64|156.44|153.64|156.44|153.64|0
1652137450000|2022-05-09 23:04:10|156.5|153.7|156.5|153.7|156.5|153.7|156.5|153.7|0
1652137460000|2022-05-09 23:04:20|156.44|153.64|156.44|153.64|156.44|153.64|156.44|153.64|0
1652137470000|2022-05-09 23:04:30|156.5|153.7|156.56|153.76|156.56|153.76|156.5|153.7|0
1652137490000|2022-05-09 23:04:50|156.62|153.82|156.68|153.88|156.68|153.88|156.62|153.82|0
1652137500000|2022-05-09 23:05:00|156.62|153.82|156.56|153.76|156.62|153.82|156.56|153.76|0
1652137510000|2022-05-09 23:05:10|156.5|153.7|156.44|153.64|156.5|153.7|156.44|153.64|0
1652137520000|2022-05-09 23:05:20|156.38|153.58|156.38|153.58|156.38|153.58|156.38|153.58|0
1652137530000|2022-05-09 23:05:30|156.44|153.64|156.56|153.76|156.56|153.76|156.44|153.64|0
1652137540000|2022-05-09 23:05:40|156.38|153.58|156.38|153.58|156.38|153.58|156.38|153.58|0
1652137550000|2022-05-09 23:05:50|156.44|153.64|156.44|153.64|156.44|153.64|156.44|153.64|0
1652137580000|2022-05-09 23:06:20|156.38|153.58|156.44|153.64|156.44|153.64|156.38|153.58|0
1652137590000|2022-05-09 23:06:30|156.38|153.58|156.68|153.88|156.68|153.88|156.38|153.58|0
1652137630000|2022-05-09 23:07:10|156.62|153.82|156.62|153.82|156.62|153.82|156.62|153.82|0
1652137640000|2022-05-09 23:07:20|156.56|153.76|156.5|153.7|156.56|153.76|156.5|153.7|0
1652137650000|2022-05-09 23:07:30|156.56|153.76|156.56|153.76|156.56|153.76|156.56|153.76|0
1652137660000|2022-05-09 23:07:40|156.8|154|156.8|154|156.8|154|156.8|154|0
1652137670000|2022-05-09 23:07:50|156.68|153.88|156.68|153.88|156.68|153.88|156.68|153.88|0
1652137680000|2022-05-09 23:08:00|156.67|153.87|156.67|153.87|156.67|153.87|156.67|153.87|0
1652137740000|2022-05-09 23:09:00|156.79|153.99|156.79|153.99|156.79|153.99|156.74|153.94|0
1652137770000|2022-05-09 23:09:30|156.86|154.06|156.91|154.11|156.91|154.11|156.86|154.06|0
1652137780000|2022-05-09 23:09:40|157.03|154.23|157.03|154.23|157.03|154.23|157.03|154.23|0
1652137810000|2022-05-09 23:10:10|156.97|154.17|157.03|154.23|157.03|154.23|156.97|154.17|0
1652137820000|2022-05-09 23:10:20|156.97|154.17|157.03|154.23|157.03|154.23|156.91|154.11|0
1652137850000|2022-05-09 23:10:50|157.15|154.35|157.15|154.35|157.15|154.35|157.15|154.35|0
1652137860000|2022-05-09 23:11:00|157.27|154.47|157.63|154.83|157.63|154.83|157.27|154.47|0
1652137870000|2022-05-09 23:11:10|157.51|154.71|157.51|154.71|157.51|154.71|157.51|154.71|0
1652137890000|2022-05-09 23:11:30|157.63|154.83|157.63|154.83|157.63|154.83|157.63|154.83|0
1652137900000|2022-05-09 23:11:40|157.51|154.71|157.33|154.53|157.51|154.71|157.33|154.53|0
1652137910000|2022-05-09 23:11:50|157.39|154.59|157.51|154.71|157.51|154.71|157.33|154.53|0
1652137920000|2022-05-09 23:12:00|157.63|154.83|157.51|154.71|157.63|154.83|157.51|154.71|0
1652137930000|2022-05-09 23:12:10|157.57|154.77|157.57|154.77|157.57|154.77|157.57|154.77|0
1652137940000|2022-05-09 23:12:20|157.63|154.83|157.75|154.95|157.75|154.95|157.63|154.83|0
1652137950000|2022-05-09 23:12:30|157.87|155.07|157.87|155.07|157.87|155.07|157.87|155.07|0
1652137960000|2022-05-09 23:12:40|157.94|155.14|157.94|155.14|157.99|155.19|157.94|155.14|0
1652137970000|2022-05-09 23:12:50|157.87|155.07|157.99|155.19|157.99|155.19|157.75|154.95|0
1652137980000|2022-05-09 23:13:00|158.06|155.26|158.06|155.26|158.06|155.26|157.99|155.19|0
1652137990000|2022-05-09 23:13:10|158.3|155.5|158.23|155.43|158.3|155.5|158.23|155.43|0
1652138000000|2022-05-09 23:13:20|158.11|155.31|157.99|155.19|158.11|155.31|157.99|155.19|0
1652138020000|2022-05-09 23:13:40|157.87|155.07|157.81|155.01|157.87|155.07|157.81|155.01|0
1652138030000|2022-05-09 23:13:50|157.87|155.07|157.99|155.19|157.99|155.19|157.87|155.07|0
1652138040000|2022-05-09 23:14:00|157.87|155.07|158.11|155.31|158.11|155.31|157.87|155.07|0
1652138050000|2022-05-09 23:14:10|158.23|155.43|158.11|155.31|158.23|155.43|158.11|155.31|0
1652138060000|2022-05-09 23:14:20|158.3|155.5|158.35|155.55|158.35|155.55|158.3|155.5|0
1652138070000|2022-05-09 23:14:30|158.47|155.67|158.54|155.74|158.54|155.74|158.47|155.67|0
1652138080000|2022-05-09 23:14:40|158.6|155.8|158.6|155.8|158.6|155.8|158.54|155.74|0
1652138090000|2022-05-09 23:14:50|158.72|155.92|158.78|155.98|158.78|155.98|158.72|155.92|0
1652138100000|2022-05-09 23:15:00|158.72|155.92|158.47|155.67|158.72|155.92|158.47|155.67|0
1652138110000|2022-05-09 23:15:10|158.54|155.74|158.72|155.92|158.72|155.92|158.54|155.74|0
1652138120000|2022-05-09 23:15:20|158.66|155.86|158.72|155.92|158.72|155.92|158.66|155.86|0
1652138130000|2022-05-09 23:15:30|158.66|155.86|158.72|155.92|158.72|155.92|158.66|155.86|0
1652138140000|2022-05-09 23:15:40|158.84|156.04|158.84|156.04|158.84|156.04|158.84|156.04|0
1652138150000|2022-05-09 23:15:50|158.9|156.1|158.96|156.16|158.96|156.16|158.84|156.04|0
1652138160000|2022-05-09 23:16:00|158.84|156.04|158.84|156.04|158.84|156.04|158.84|156.04|0
1652138170000|2022-05-09 23:16:10|159.08|156.28|159.69|156.89|159.69|156.89|159.08|156.28|0
1652138190000|2022-05-09 23:16:30|159.81|157.01|159.69|156.89|159.81|157.01|159.69|156.89|0
1652138210000|2022-05-09 23:16:50|159.56|156.76|159.32|156.52|159.56|156.76|159.32|156.52|0
1652138220000|2022-05-09 23:17:00|159.44|156.64|159.44|156.64|159.44|156.64|159.32|156.52|0
1652138240000|2022-05-09 23:17:20|159.32|156.52|159.26|156.46|159.32|156.52|159.26|156.46|0
1652138250000|2022-05-09 23:17:30|159.2|156.4|159.2|156.4|159.2|156.4|159.2|156.4|0
1652138260000|2022-05-09 23:17:40|159.08|156.28|158.96|156.16|159.08|156.28|158.96|156.16|0
1652138270000|2022-05-09 23:17:50|159.08|156.28|159.14|156.34|159.14|156.34|159.08|156.28|0
1652138280000|2022-05-09 23:18:00|159.08|156.28|159.02|156.22|159.08|156.28|159.02|156.22|0
1652138290000|2022-05-09 23:18:10|158.95|156.15|158.83|156.03|158.95|156.15|158.83|156.03|0
1652138300000|2022-05-09 23:18:20|158.95|156.15|159.2|156.4|159.2|156.4|158.95|156.15|0
1652138310000|2022-05-09 23:18:30|159.14|156.34|159.14|156.34|159.14|156.34|159.14|156.34|0
1652138320000|2022-05-09 23:18:40|159.2|156.4|159.2|156.4|159.2|156.4|159.2|156.4|0
1652138330000|2022-05-09 23:18:50|159.14|156.34|159.14|156.34|159.14|156.34|159.14|156.34|0
1652138340000|2022-05-09 23:19:00|159.07|156.27|159.02|156.22|159.07|156.27|159.02|156.22|0
1652138350000|2022-05-09 23:19:10|159.07|156.27|158.95|156.15|159.07|156.27|158.95|156.15|0
1652138360000|2022-05-09 23:19:20|158.89|156.09|158.77|155.97|158.89|156.09|158.77|155.97|0
1652138370000|2022-05-09 23:19:30|158.83|156.03|158.71|155.91|158.83|156.03|158.71|155.91|0
1652138380000|2022-05-09 23:19:40|158.83|156.03|158.83|156.03|158.83|156.03|158.83|156.03|0
1652138390000|2022-05-09 23:19:50|158.77|155.97|158.77|155.97|158.77|155.97|158.77|155.97|0
1652138400000|2022-05-09 23:20:00|158.71|155.91|158.47|155.67|158.71|155.91|158.47|155.67|0
1652138410000|2022-05-09 23:20:10|158.35|155.55|158.35|155.55|158.35|155.55|158.35|155.55|0
1652138420000|2022-05-09 23:20:20|158.29|155.49|158.29|155.49|158.29|155.49|158.29|155.49|0
1652138430000|2022-05-09 23:20:30|158.22|155.42|158.22|155.42|158.22|155.42|158.17|155.37|0
1652138440000|2022-05-09 23:20:40|158.1|155.3|158.1|155.3|158.1|155.3|158.1|155.3|0
1652138450000|2022-05-09 23:20:50|157.98|155.18|157.98|155.18|157.98|155.18|157.98|155.18|0
1652138460000|2022-05-09 23:21:00|158.04|155.24|158.04|155.24|158.04|155.24|157.98|155.18|0
1652138470000|2022-05-09 23:21:10|158.1|155.3|158.1|155.3|158.1|155.3|158.1|155.3|0
1652138480000|2022-05-09 23:21:20|158.22|155.42|158.59|155.79|158.59|155.79|158.22|155.42|0
1652138500000|2022-05-09 23:21:40|158.46|155.66|158.22|155.42|158.46|155.66|158.22|155.42|0
1652138510000|2022-05-09 23:21:50|158.34|155.54|158.34|155.54|158.34|155.54|158.29|155.49|0
1652138530000|2022-05-09 23:22:10|158.53|155.73|158.53|155.73|158.53|155.73|158.53|155.73|0
1652138540000|2022-05-09 23:22:20|158.65|155.85|158.83|156.03|158.89|156.09|158.65|155.85|0
1652138550000|2022-05-09 23:22:30|158.95|156.15|158.83|156.03|158.95|156.15|158.83|156.03|0
1652138560000|2022-05-09 23:22:40|158.95|156.15|158.83|156.03|159.01|156.21|158.83|156.03|0
1652138570000|2022-05-09 23:22:50|159.07|156.27|159.01|156.21|159.07|156.27|159.01|156.21|0
1652138580000|2022-05-09 23:23:00|158.95|156.15|159.19|156.39|159.19|156.39|158.95|156.15|0
1652138590000|2022-05-09 23:23:10|159.43|156.63|159.55|156.75|159.55|156.75|159.43|156.63|0
1652138600000|2022-05-09 23:23:20|159.43|156.63|159.68|156.88|159.68|156.88|159.43|156.63|0
1652138610000|2022-05-09 23:23:30|159.8|157|159.92|157.12|159.92|157.12|159.68|156.88|0
1652138620000|2022-05-09 23:23:40|159.86|157.06|159.68|156.88|159.86|157.06|159.68|156.88|0
1652138630000|2022-05-09 23:23:50|159.55|156.75|159.55|156.75|159.55|156.75|159.55|156.75|0
1652138640000|2022-05-09 23:24:00|159.43|156.63|159.68|156.88|159.68|156.88|159.43|156.63|0
1652138650000|2022-05-09 23:24:10|159.8|157|159.8|157|159.8|157|159.8|157|0
1652138660000|2022-05-09 23:24:20|159.68|156.88|159.67|156.87|159.8|157|159.67|156.87|0
1652138680000|2022-05-09 23:24:40|159.55|156.75|159.8|157|159.8|157|159.55|156.75|0
1652138690000|2022-05-09 23:24:50|159.67|156.87|159.55|156.75|159.67|156.87|159.55|156.75|0
1652138700000|2022-05-09 23:25:00|159.43|156.63|159.43|156.63|159.43|156.63|159.43|156.63|0
1652138730000|2022-05-09 23:25:30|159.67|156.87|159.67|156.87|159.67|156.87|159.67|156.87|0
1652138740000|2022-05-09 23:25:40|159.8|157|159.79|156.99|159.8|157|159.79|156.99|0
1652138750000|2022-05-09 23:25:50|159.67|156.87|159.67|156.87|159.67|156.87|159.67|156.87|0
1652138760000|2022-05-09 23:26:00|159.79|156.99|159.67|156.87|159.79|156.99|159.67|156.87|0
1652138770000|2022-05-09 23:26:10|159.79|156.99|159.92|157.12|159.92|157.12|159.79|156.99|0
1652138780000|2022-05-09 23:26:20|159.79|156.99|159.79|156.99|159.79|156.99|159.79|156.99|0
1652138790000|2022-05-09 23:26:30|159.74|156.94|159.74|156.94|159.74|156.94|159.74|156.94|0
1652138800000|2022-05-09 23:26:40|159.79|156.99|159.79|156.99|159.79|156.99|159.79|156.99|0
1652138830000|2022-05-09 23:27:10|159.98|157.18|160.04|157.24|160.04|157.24|159.98|157.18|0
1652138840000|2022-05-09 23:27:20|160.16|157.36|160.28|157.48|160.28|157.48|160.16|157.36|0
1652138850000|2022-05-09 23:27:30|160.4|157.6|160.4|157.6|160.4|157.6|160.4|157.6|0
1652138860000|2022-05-09 23:27:40|160.77|157.97|160.16|157.36|160.77|157.97|160.16|157.36|0
1652138880000|2022-05-09 23:28:00|160.52|157.72|160.52|157.72|160.52|157.72|160.52|157.72|0
1652138890000|2022-05-09 23:28:10|160.46|157.66|160.4|157.6|160.46|157.66|160.4|157.6|0
1652138900000|2022-05-09 23:28:20|160.28|157.48|160.22|157.42|160.28|157.48|160.22|157.42|0
1652138910000|2022-05-09 23:28:30|160.16|157.36|160.16|157.36|160.16|157.36|160.16|157.36|0
1652138920000|2022-05-09 23:28:40|160.1|157.3|160.22|157.42|160.22|157.42|160.03|157.23|0
1652138930000|2022-05-09 23:28:50|160.16|157.36|160.16|157.36|160.16|157.36|160.16|157.36|0
1652138940000|2022-05-09 23:29:00|160.03|157.23|159.91|157.11|160.03|157.23|159.91|157.11|0
1652138970000|2022-05-09 23:29:30|159.79|156.99|159.67|156.87|159.79|156.99|159.67|156.87|0
1652138980000|2022-05-09 23:29:40|159.79|156.99|159.79|156.99|159.85|157.05|159.79|156.99|0
1652138990000|2022-05-09 23:29:50|159.67|156.87|159.67|156.87|159.67|156.87|159.67|156.87|0
1652139000000|2022-05-09 23:30:00|159.79|156.99|159.55|156.75|159.79|156.99|159.55|156.75|0
1652139010000|2022-05-09 23:30:10|159.67|156.87|159.91|157.11|159.91|157.11|159.67|156.87|0
1652139020000|2022-05-09 23:30:20|160.03|157.23|159.91|157.11|160.03|157.23|159.91|157.11|0
1652139030000|2022-05-09 23:30:30|159.97|157.17|159.73|156.93|159.97|157.17|159.73|156.93|0
1652139040000|2022-05-09 23:30:40|159.67|156.87|159.54|156.74|159.67|156.87|159.54|156.74|0
1652139050000|2022-05-09 23:30:50|159.61|156.81|159.54|156.74|159.61|156.81|159.54|156.74|0
1652139060000|2022-05-09 23:31:00|159.42|156.62|159.36|156.56|159.42|156.62|159.36|156.56|0
1652139070000|2022-05-09 23:31:10|159.42|156.62|159.42|156.62|159.42|156.62|159.42|156.62|0
1652139090000|2022-05-09 23:31:30|159.18|156.38|159.18|156.38|159.18|156.38|159.18|156.38|0
1652139100000|2022-05-09 23:31:40|159.42|156.62|159.36|156.56|159.42|156.62|159.36|156.56|0
1652139110000|2022-05-09 23:31:50|159.42|156.62|159.73|156.93|159.73|156.93|159.42|156.62|0
1652139120000|2022-05-09 23:32:00|159.79|156.99|159.79|156.99|159.79|156.99|159.79|156.99|0
1652139130000|2022-05-09 23:32:10|159.66|156.86|159.42|156.62|159.73|156.93|159.42|156.62|0
1652139140000|2022-05-09 23:32:20|159.48|156.68|159.66|156.86|159.66|156.86|159.48|156.68|0
1652139150000|2022-05-09 23:32:30|159.54|156.74|159.42|156.62|159.54|156.74|159.42|156.62|0
1652139160000|2022-05-09 23:32:40|159.36|156.56|159.54|156.74|159.54|156.74|159.36|156.56|0
1652139170000|2022-05-09 23:32:50|159.48|156.68|159.54|156.74|159.54|156.74|159.48|156.68|0
1652139180000|2022-05-09 23:33:00|159.66|156.86|159.66|156.86|159.66|156.86|159.66|156.86|0
1652139210000|2022-05-09 23:33:30|159.91|157.11|159.97|157.17|160.03|157.23|159.91|157.11|0
1652139220000|2022-05-09 23:33:40|159.91|157.11|159.78|156.98|159.91|157.11|159.78|156.98|0
1652139230000|2022-05-09 23:33:50|159.66|156.86|159.66|156.86|159.66|156.86|159.66|156.86|0
1652139240000|2022-05-09 23:34:00|159.6|156.8|159.3|156.5|159.6|156.8|159.3|156.5|0
1652139250000|2022-05-09 23:34:10|159.54|156.74|159.42|156.62|159.54|156.74|159.42|156.62|0
1652139260000|2022-05-09 23:34:20|159.3|156.5|159.24|156.44|159.3|156.5|159.24|156.44|0
1652139270000|2022-05-09 23:34:30|159.3|156.5|159.17|156.37|159.3|156.5|159.12|156.32|0
1652139280000|2022-05-09 23:34:40|159.05|156.25|159.05|156.25|159.05|156.25|159.05|156.25|0
1652139290000|2022-05-09 23:34:50|158.99|156.19|158.93|156.13|158.99|156.19|158.93|156.13|0
1652139310000|2022-05-09 23:35:10|158.87|156.07|158.87|156.07|158.93|156.13|158.87|156.07|0
1652139320000|2022-05-09 23:35:20|158.93|156.13|158.93|156.13|158.93|156.13|158.93|156.13|0
1652139330000|2022-05-09 23:35:30|158.81|156.01|158.69|155.89|158.81|156.01|158.69|155.89|0
1652139340000|2022-05-09 23:35:40|158.63|155.83|158.63|155.83|158.69|155.89|158.63|155.83|0
1652139350000|2022-05-09 23:35:50|158.81|156.01|158.81|156.01|158.81|156.01|158.75|155.95|0
1652139360000|2022-05-09 23:36:00|159.05|156.25|159.05|156.25|159.05|156.25|159.05|156.25|0
1652139370000|2022-05-09 23:36:10|158.93|156.13|159.05|156.25|159.05|156.25|158.93|156.13|0
1652139390000|2022-05-09 23:36:30|159.24|156.44|159.17|156.37|159.24|156.44|159.17|156.37|0
1652139420000|2022-05-09 23:37:00|159.11|156.31|159.11|156.31|159.11|156.31|159.11|156.31|0
1652139430000|2022-05-09 23:37:10|159.17|156.37|159.17|156.37|159.17|156.37|159.17|156.37|0
1652139450000|2022-05-09 23:37:30|159.6|156.8|159.6|156.8|159.6|156.8|159.54|156.74|0
1652139460000|2022-05-09 23:37:40|159.53|156.73|159.29|156.49|159.53|156.73|159.29|156.49|0
1652139470000|2022-05-09 23:37:50|159.35|156.55|159.48|156.68|159.48|156.68|159.29|156.49|0
1652139480000|2022-05-09 23:38:00|159.53|156.73|159.53|156.73|159.53|156.73|159.53|156.73|0
1652139490000|2022-05-09 23:38:10|159.66|156.86|159.78|156.98|159.78|156.98|159.66|156.86|0
1652139500000|2022-05-09 23:38:20|159.66|156.86|159.48|156.68|159.66|156.86|159.48|156.68|0
1652139510000|2022-05-09 23:38:30|159.41|156.61|159.53|156.73|159.53|156.73|159.41|156.61|0
1652139520000|2022-05-09 23:38:40|159.48|156.68|159.29|156.49|159.48|156.68|159.29|156.49|0
1652139540000|2022-05-09 23:39:00|159.41|156.61|159.41|156.61|159.41|156.61|159.35|156.55|0
1652139550000|2022-05-09 23:39:10|159.35|156.55|159.29|156.49|159.35|156.55|159.29|156.49|0
1652139560000|2022-05-09 23:39:20|159.17|156.37|159.17|156.37|159.17|156.37|159.17|156.37|0
1652139570000|2022-05-09 23:39:30|159.05|156.25|158.92|156.12|159.05|156.25|158.92|156.12|0
1652139580000|2022-05-09 23:39:40|158.8|156|158.87|156.07|158.87|156.07|158.75|155.95|0
1652139600000|2022-05-09 23:40:00|158.74|155.94|158.68|155.88|158.74|155.94|158.68|155.88|0
1652139610000|2022-05-09 23:40:10|158.62|155.82|158.68|155.88|158.68|155.88|158.62|155.82|0
1652139620000|2022-05-09 23:40:20|158.62|155.82|158.68|155.88|158.68|155.88|158.62|155.82|0
1652139630000|2022-05-09 23:40:30|158.74|155.94|158.8|156|158.8|156|158.74|155.94|0
1652139650000|2022-05-09 23:40:50|158.68|155.88|158.92|156.12|158.92|156.12|158.68|155.88|0
1652139670000|2022-05-09 23:41:10|159.04|156.24|158.68|155.88|159.04|156.24|158.68|155.88|0
1652139680000|2022-05-09 23:41:20|158.56|155.76|158.32|155.52|158.56|155.76|158.32|155.52|0
1652139690000|2022-05-09 23:41:30|158.26|155.46|158.2|155.4|158.26|155.46|158.2|155.4|0
1652139700000|2022-05-09 23:41:40|158.19|155.39|158.19|155.39|158.19|155.39|158.19|155.39|0
1652139710000|2022-05-09 23:41:50|158.07|155.27|158.07|155.27|158.07|155.27|158.07|155.27|0
1652139720000|2022-05-09 23:42:00|158.02|155.22|157.89|155.09|158.02|155.22|157.89|155.09|0
1652139730000|2022-05-09 23:42:10|157.95|155.15|157.95|155.15|157.95|155.15|157.95|155.15|0
1652139750000|2022-05-09 23:42:30|158.07|155.27|157.95|155.15|158.07|155.27|157.95|155.15|0
1652139760000|2022-05-09 23:42:40|157.83|155.03|158.07|155.27|158.07|155.27|157.83|155.03|0
1652139770000|2022-05-09 23:42:50|158.19|155.39|158.19|155.39|158.19|155.39|158.19|155.39|0
1652139780000|2022-05-09 23:43:00|158.14|155.34|158.13|155.33|158.14|155.34|158.13|155.33|0
1652139790000|2022-05-09 23:43:10|158.01|155.21|157.95|155.15|158.01|155.21|157.95|155.15|0
1652139800000|2022-05-09 23:43:20|157.89|155.09|157.89|155.09|157.95|155.15|157.89|155.09|0
1652139810000|2022-05-09 23:43:30|157.83|155.03|157.83|155.03|157.83|155.03|157.83|155.03|0
1652139820000|2022-05-09 23:43:40|157.71|154.91|157.71|154.91|157.71|154.91|157.71|154.91|0
1652139840000|2022-05-09 23:44:00|157.59|154.79|157.41|154.61|157.59|154.79|157.41|154.61|0
1652139850000|2022-05-09 23:44:10|157.47|154.67|157.59|154.79|157.59|154.79|157.47|154.67|0
1652139860000|2022-05-09 23:44:20|157.65|154.85|157.71|154.91|157.71|154.91|157.65|154.85|0
1652139880000|2022-05-09 23:44:40|157.83|155.03|157.95|155.15|157.95|155.15|157.83|155.03|0
1652139890000|2022-05-09 23:44:50|158.07|155.27|158.07|155.27|158.07|155.27|158.07|155.27|0
1652139900000|2022-05-09 23:45:00|157.95|155.15|158.8|156|158.8|156|157.95|155.15|0
1652139910000|2022-05-09 23:45:10|158.74|155.94|158.37|155.57|158.74|155.94|158.37|155.57|0
1652139920000|2022-05-09 23:45:20|158.31|155.51|158.25|155.45|158.31|155.51|158.25|155.45|0
1652139930000|2022-05-09 23:45:30|158.19|155.39|158.07|155.27|158.19|155.39|158.07|155.27|0
1652139940000|2022-05-09 23:45:40|158.01|155.21|158.13|155.33|158.13|155.33|158.01|155.21|0
1652139950000|2022-05-09 23:45:50|158.19|155.39|158.01|155.21|158.19|155.39|158.01|155.21|0
1652139960000|2022-05-09 23:46:00|157.71|154.91|157.34|154.54|157.71|154.91|157.34|154.54|0
1652139970000|2022-05-09 23:46:10|157.29|154.49|157.22|154.42|157.29|154.49|157.22|154.42|0
1652139980000|2022-05-09 23:46:20|157.46|154.66|157.58|154.78|157.58|154.78|157.46|154.66|0
1652139990000|2022-05-09 23:46:30|157.53|154.73|157.53|154.73|157.53|154.73|157.53|154.73|0
1652140000000|2022-05-09 23:46:40|157.58|154.78|157.7|154.9|157.7|154.9|157.58|154.78|0
1652140020000|2022-05-09 23:47:00|157.58|154.78|157.58|154.78|157.65|154.85|157.58|154.78|0
1652140030000|2022-05-09 23:47:10|157.65|154.85|157.65|154.85|157.65|154.85|157.58|154.78|0
1652140040000|2022-05-09 23:47:20|157.58|154.78|157.82|155.02|157.82|155.02|157.58|154.78|0
1652140050000|2022-05-09 23:47:30|157.95|155.15|157.89|155.09|157.95|155.15|157.89|155.09|0
1652140060000|2022-05-09 23:47:40|157.82|155.02|158.07|155.27|158.07|155.27|157.82|155.02|0
1652140070000|2022-05-09 23:47:50|158.25|155.45|158.43|155.63|158.43|155.63|158.25|155.45|0
1652140080000|2022-05-09 23:48:00|158.55|155.75|158.55|155.75|158.67|155.87|158.55|155.75|0
1652140090000|2022-05-09 23:48:10|158.67|155.87|158.19|155.39|158.67|155.87|158.19|155.39|0
1652140100000|2022-05-09 23:48:20|157.94|155.14|157.89|155.09|157.94|155.14|157.82|155.02|0
1652140110000|2022-05-09 23:48:30|157.94|155.14|158.19|155.39|158.19|155.39|157.94|155.14|0
1652140120000|2022-05-09 23:48:40|158.06|155.26|158.06|155.26|158.06|155.26|158.06|155.26|0
1652140130000|2022-05-09 23:48:50|157.94|155.14|158.18|155.38|158.18|155.38|157.94|155.14|0
1652140140000|2022-05-09 23:49:00|158.31|155.51|158.31|155.51|158.37|155.57|158.25|155.45|0
1652140150000|2022-05-09 23:49:10|158.18|155.38|158.18|155.38|158.18|155.38|158.18|155.38|0
1652140160000|2022-05-09 23:49:20|158.01|155.21|158.06|155.26|158.06|155.26|158.01|155.21|0
1652140170000|2022-05-09 23:49:30|158.18|155.38|158.18|155.38|158.18|155.38|158.13|155.33|0
1652140180000|2022-05-09 23:49:40|158.3|155.5|158.55|155.75|158.55|155.75|158.3|155.5|0
1652140190000|2022-05-09 23:49:50|158.61|155.81|158.91|156.11|158.91|156.11|158.61|155.81|0
1652140200000|2022-05-09 23:50:00|159.03|156.23|158.91|156.11|159.03|156.23|158.91|156.11|0
1652140210000|2022-05-09 23:50:10|159.03|156.23|158.91|156.11|159.03|156.23|158.85|156.05|0
1652140220000|2022-05-09 23:50:20|158.79|155.99|158.42|155.62|158.79|155.99|158.42|155.62|0
1652140230000|2022-05-09 23:50:30|158.18|155.38|158.06|155.26|158.18|155.38|158.06|155.26|0
1652140240000|2022-05-09 23:50:40|158.18|155.38|158.06|155.26|158.18|155.38|158.06|155.26|0
1652140250000|2022-05-09 23:50:50|158.25|155.45|158.12|155.32|158.25|155.45|158.12|155.32|0
1652140260000|2022-05-09 23:51:00|158.06|155.26|157.82|155.02|158.06|155.26|157.82|155.02|0
1652140270000|2022-05-09 23:51:10|157.7|154.9|157.82|155.02|157.82|155.02|157.58|154.78|0
1652140280000|2022-05-09 23:51:20|157.76|154.96|157.7|154.9|157.94|155.14|157.7|154.9|0
1652140290000|2022-05-09 23:51:30|157.58|154.78|157.7|154.9|157.7|154.9|157.52|154.72|0
1652140300000|2022-05-09 23:51:40|157.94|155.14|158|155.2|158|155.2|157.94|155.14|0
1652140320000|2022-05-09 23:52:00|158.12|155.32|158.18|155.38|158.3|155.5|158.12|155.32|0
1652140330000|2022-05-09 23:52:10|158.06|155.26|158.12|155.32|158.12|155.32|158|155.2|0
1652140340000|2022-05-09 23:52:20|158.06|155.26|158.06|155.26|158.06|155.26|157.94|155.14|0
1652140350000|2022-05-09 23:52:30|158.12|155.32|158.06|155.26|158.12|155.32|158.06|155.26|0
1652140360000|2022-05-09 23:52:40|157.94|155.14|157.94|155.14|158|155.2|157.94|155.14|0
1652140370000|2022-05-09 23:52:50|157.88|155.08|157.7|154.9|157.88|155.08|157.7|154.9|0
1652140380000|2022-05-09 23:53:00|157.76|154.96|157.82|155.02|157.82|155.02|157.76|154.96|0
1652140390000|2022-05-09 23:53:10|157.94|155.14|158.06|155.26|158.06|155.26|157.94|155.14|0
1652140410000|2022-05-09 23:53:30|158.18|155.38|158|155.2|158.18|155.38|158|155.2|0
1652140420000|2022-05-09 23:53:40|158.06|155.26|158.06|155.26|158.06|155.26|158.06|155.26|0
1652140430000|2022-05-09 23:53:50|158.12|155.32|158.06|155.26|158.12|155.32|158.06|155.26|0
1652140440000|2022-05-09 23:54:00|157.94|155.14|157.94|155.14|157.94|155.14|157.94|155.14|0
1652140450000|2022-05-09 23:54:10|157.88|155.08|157.76|154.96|157.88|155.08|157.76|154.96|0
1652140460000|2022-05-09 23:54:20|157.81|155.01|157.88|155.08|157.88|155.08|157.81|155.01|0
1652140470000|2022-05-09 23:54:30|157.81|155.01|157.81|155.01|157.81|155.01|157.81|155.01|0
1652140480000|2022-05-09 23:54:40|157.88|155.08|157.88|155.08|157.88|155.08|157.88|155.08|0
1652140490000|2022-05-09 23:54:50|157.93|155.13|157.93|155.13|157.93|155.13|157.93|155.13|0
1652140500000|2022-05-09 23:55:00|158.06|155.26|157.81|155.01|158.06|155.26|157.81|155.01|0
1652140520000|2022-05-09 23:55:20|157.69|154.89|157.57|154.77|157.81|155.01|157.57|154.77|0
1652140530000|2022-05-09 23:55:30|157.63|154.83|157.63|154.83|157.63|154.83|157.57|154.77|0
1652140540000|2022-05-09 23:55:40|157.57|154.77|157.63|154.83|157.63|154.83|157.57|154.77|0
1652140550000|2022-05-09 23:55:50|157.57|154.77|157.33|154.53|157.57|154.77|157.33|154.53|0
1652140560000|2022-05-09 23:56:00|157.45|154.65|157.33|154.53|157.45|154.65|157.33|154.53|0
1652140580000|2022-05-09 23:56:20|157.39|154.59|157.39|154.59|157.39|154.59|157.39|154.59|0
1652140590000|2022-05-09 23:56:30|157.33|154.53|156.73|153.93|157.33|154.53|156.61|153.81|0
1652140600000|2022-05-09 23:56:40|156.67|153.87|156.61|153.81|156.67|153.87|156.49|153.69|0
1652140610000|2022-05-09 23:56:50|156.67|153.87|156.61|153.81|156.67|153.87|156.61|153.81|0
1652140620000|2022-05-09 23:57:00|156.73|153.93|156.49|153.69|156.73|153.93|156.49|153.69|0
1652140630000|2022-05-09 23:57:10|156.37|153.57|156.37|153.57|156.43|153.63|156.37|153.57|0
1652140640000|2022-05-09 23:57:20|156.43|153.63|156.43|153.63|156.49|153.69|156.43|153.63|0
1652140650000|2022-05-09 23:57:30|156.37|153.57|156.43|153.63|156.49|153.69|156.37|153.57|0
1652140660000|2022-05-09 23:57:40|156.61|153.81|156.61|153.81|156.61|153.81|156.61|153.81|0
1652140670000|2022-05-09 23:57:50|156.67|153.87|156.79|153.99|156.79|153.99|156.67|153.87|0
1652140680000|2022-05-09 23:58:00|156.73|153.93|156.73|153.93|156.85|154.05|156.73|153.93|0
1652140690000|2022-05-09 23:58:10|156.79|153.99|156.97|154.17|156.97|154.17|156.79|153.99|0
1652140700000|2022-05-09 23:58:20|157.03|154.23|157.15|154.35|157.15|154.35|157.03|154.23|0
1652140710000|2022-05-09 23:58:30|156.97|154.17|157.09|154.29|157.09|154.29|156.84|154.04|0
1652140720000|2022-05-09 23:58:40|157.15|154.35|157.09|154.29|157.15|154.35|157.09|154.29|0
1652140730000|2022-05-09 23:58:50|157.08|154.28|157.08|154.28|157.08|154.28|157.08|154.28|0
1652140740000|2022-05-09 23:59:00|156.96|154.16|157.08|154.28|157.08|154.28|156.96|154.16|0
1652140760000|2022-05-09 23:59:20|156.96|154.16|156.79|153.99|156.96|154.16|156.79|153.99|0
1652140770000|2022-05-09 23:59:30|156.84|154.04|156.84|154.04|156.84|154.04|156.84|154.04|0
1652140790000|2022-05-09 23:59:50|156.79|153.99|156.96|154.16|156.96|154.16|156.79|153.99|0
1652140800000|2022-05-10 00:00:00|156.91|154.11|156.72|153.92|156.91|154.11|156.72|153.92|0
1652140810000|2022-05-10 00:00:10|156.6|153.8|156.72|153.92|156.72|153.92|156.6|153.8|0
1652140820000|2022-05-10 00:00:20|156.84|154.04|157.08|154.28|157.2|154.4|156.84|154.04|0
1652140830000|2022-05-10 00:00:30|157.2|154.4|157.27|154.47|157.32|154.52|157.2|154.4|0
1652140840000|2022-05-10 00:00:40|157.2|154.4|156.9|154.1|157.2|154.4|156.9|154.1|0
1652140850000|2022-05-10 00:00:50|157.02|154.22|157.2|154.4|157.2|154.4|157.02|154.22|0
1652140860000|2022-05-10 00:01:00|157.27|154.47|157.68|154.88|157.68|154.88|157.2|154.4|0
1652140870000|2022-05-10 00:01:10|157.63|154.83|157.75|154.95|157.75|154.95|157.56|154.76|0
1652140880000|2022-05-10 00:01:20|157.68|154.88|157.56|154.76|157.68|154.88|157.44|154.64|0
1652140890000|2022-05-10 00:01:30|157.44|154.64|157.8|155|157.8|155|157.44|154.64|0
1652140900000|2022-05-10 00:01:40|158.05|155.25|158.35|155.55|158.41|155.61|158.05|155.25|0
1652140910000|2022-05-10 00:01:50|158.41|155.61|158.53|155.73|158.53|155.73|158.35|155.55|0
1652140920000|2022-05-10 00:02:00|158.59|155.79|158.89|156.09|158.89|156.09|158.59|155.79|0
1652140930000|2022-05-10 00:02:10|159.08|156.28|159.14|156.34|159.14|156.34|158.96|156.16|0
1652140940000|2022-05-10 00:02:20|158.89|156.09|159.2|156.4|159.2|156.4|158.89|156.09|0
1652140950000|2022-05-10 00:02:30|159.01|156.21|158.96|156.16|159.01|156.21|158.96|156.16|0
1652140960000|2022-05-10 00:02:40|159.01|156.21|159.26|156.46|159.26|156.46|159.01|156.21|0
1652140970000|2022-05-10 00:02:50|159.32|156.52|159.38|156.58|159.62|156.82|159.32|156.52|0
1652140980000|2022-05-10 00:03:00|159.5|156.7|159.2|156.4|159.5|156.7|159.2|156.4|0
1652140990000|2022-05-10 00:03:10|159.26|156.46|159.13|156.33|159.26|156.46|159.01|156.21|0
1652141000000|2022-05-10 00:03:20|159.26|156.46|159.5|156.7|159.5|156.7|159.26|156.46|0
1652141010000|2022-05-10 00:03:30|159.74|156.94|159.81|157.01|159.81|157.01|159.74|156.94|0
1652141020000|2022-05-10 00:03:40|159.86|157.06|159.62|156.82|159.86|157.06|159.62|156.82|0
1652141030000|2022-05-10 00:03:50|159.38|156.58|159.5|156.7|159.5|156.7|159.26|156.46|0
1652141040000|2022-05-10 00:04:00|159.38|156.58|159.5|156.7|159.56|156.76|159.38|156.58|0
1652141050000|2022-05-10 00:04:10|159.44|156.64|159.86|157.06|159.86|157.06|159.44|156.64|0
1652141060000|2022-05-10 00:04:20|159.98|157.18|159.86|157.06|160.11|157.31|159.86|157.06|0
1652141070000|2022-05-10 00:04:30|159.74|156.94|159.86|157.06|159.86|157.06|159.62|156.82|0
1652141080000|2022-05-10 00:04:40|160.05|157.25|160.11|157.31|160.11|157.31|160.05|157.25|0
1652141090000|2022-05-10 00:04:50|159.98|157.18|159.98|157.18|159.98|157.18|159.86|157.06|0
1652141100000|2022-05-10 00:05:00|159.93|157.13|159.86|157.06|159.93|157.13|159.74|156.94|0
1652141110000|2022-05-10 00:05:10|159.93|157.13|159.92|157.12|159.93|157.13|159.92|157.12|0
1652141120000|2022-05-10 00:05:20|159.98|157.18|159.98|157.18|159.98|157.18|159.92|157.12|0
1652141130000|2022-05-10 00:05:30|159.86|157.06|160.1|157.3|160.11|157.31|159.86|157.06|0
1652141140000|2022-05-10 00:05:40|160.23|157.43|160.35|157.55|160.35|157.55|160.23|157.43|0
1652141150000|2022-05-10 00:05:50|160.41|157.61|160.59|157.79|160.84|158.04|160.41|157.61|0
1652141160000|2022-05-10 00:06:00|160.47|157.67|160.47|157.67|160.47|157.67|160.47|157.67|0
1652141170000|2022-05-10 00:06:10|160.53|157.73|160.47|157.67|160.59|157.79|160.47|157.67|0
1652141180000|2022-05-10 00:06:20|160.59|157.79|161.08|158.28|161.08|158.28|160.59|157.79|0
1652141190000|2022-05-10 00:06:30|160.96|158.16|160.9|158.1|160.96|158.16|160.84|158.04|0
1652141200000|2022-05-10 00:06:40|160.84|158.04|160.71|157.91|160.84|158.04|160.71|157.91|0
1652141210000|2022-05-10 00:06:50|160.66|157.86|160.23|157.43|160.66|157.86|160.23|157.43|0
1652141220000|2022-05-10 00:07:00|160.22|157.42|160.35|157.55|160.35|157.55|160.22|157.42|0
1652141230000|2022-05-10 00:07:10|160.71|157.91|160.96|158.16|160.96|158.16|160.71|157.91|0
1652141240000|2022-05-10 00:07:20|161.02|158.22|160.96|158.16|161.02|158.22|160.96|158.16|0
1652141250000|2022-05-10 00:07:30|161.08|158.28|161.08|158.28|161.2|158.4|161.08|158.28|0
1652141260000|2022-05-10 00:07:40|160.84|158.04|160.71|157.91|160.84|158.04|160.71|157.91|0
1652141270000|2022-05-10 00:07:50|160.96|158.16|160.47|157.67|160.96|158.16|160.47|157.67|0
1652141280000|2022-05-10 00:08:00|160.29|157.49|160.29|157.49|160.47|157.67|160.29|157.49|0
1652141290000|2022-05-10 00:08:10|160.41|157.61|160.22|157.42|160.41|157.61|160.22|157.42|0
1652141300000|2022-05-10 00:08:20|160.16|157.36|160.1|157.3|160.16|157.36|160.1|157.3|0
1652141310000|2022-05-10 00:08:30|160.22|157.42|160.04|157.24|160.22|157.42|160.04|157.24|0
1652141320000|2022-05-10 00:08:40|160.1|157.3|160.1|157.3|160.22|157.42|160.1|157.3|0
1652141330000|2022-05-10 00:08:50|160.04|157.24|159.98|157.18|160.04|157.24|159.98|157.18|0
1652141340000|2022-05-10 00:09:00|160.04|157.24|160.34|157.54|160.34|157.54|160.04|157.24|0
1652141350000|2022-05-10 00:09:10|160.29|157.49|160.29|157.49|160.34|157.54|160.29|157.49|0
1652141360000|2022-05-10 00:09:20|160.22|157.42|160.04|157.24|160.22|157.42|159.86|157.06|0
1652141370000|2022-05-10 00:09:30|160.16|157.36|160.22|157.42|160.34|157.54|160.16|157.36|0
1652141380000|2022-05-10 00:09:40|160.28|157.48|160.83|158.03|160.83|158.03|160.28|157.48|0
1652141390000|2022-05-10 00:09:50|161.08|158.28|161.2|158.4|161.2|158.4|161.08|158.28|0
1652141400000|2022-05-10 00:10:00|160.95|158.15|161.2|158.4|161.2|158.4|160.95|158.15|0
1652141410000|2022-05-10 00:10:10|161.44|158.64|161.51|158.71|161.57|158.77|161.44|158.64|0
1652141420000|2022-05-10 00:10:20|161.69|158.89|162.18|159.38|162.18|159.38|161.44|158.64|0
1652141430000|2022-05-10 00:10:30|162.06|159.26|163.04|160.24|163.04|160.24|162.06|159.26|0
1652141440000|2022-05-10 00:10:40|163.17|160.37|163.36|160.56|163.36|160.56|162.92|160.12|0
1652141450000|2022-05-10 00:10:50|164.16|161.36|164.35|161.55|164.59|161.79|164.16|161.36|0
1652141460000|2022-05-10 00:11:00|164.28|161.48|164.41|161.61|164.41|161.61|164.28|161.48|0
1652141470000|2022-05-10 00:11:10|164.16|161.36|164.28|161.48|164.28|161.48|164.1|161.3|0
1652141480000|2022-05-10 00:11:20|164.41|161.61|164.16|161.36|164.47|161.67|164.16|161.36|0
1652141490000|2022-05-10 00:11:30|164.03|161.23|164.16|161.36|164.16|161.36|163.91|161.11|0
1652141500000|2022-05-10 00:11:40|164.22|161.42|164.03|161.23|164.22|161.42|164.03|161.23|0
1652141510000|2022-05-10 00:11:50|164.16|161.36|164.16|161.36|164.16|161.36|164.03|161.23|0
1652141520000|2022-05-10 00:12:00|164.4|161.6|164.72|161.92|164.78|161.98|164.4|161.6|0
1652141530000|2022-05-10 00:12:10|164.78|161.98|164.9|162.1|164.97|162.17|164.78|161.98|0
1652141540000|2022-05-10 00:12:20|164.72|161.92|164.53|161.73|164.72|161.92|164.53|161.73|0
1652141550000|2022-05-10 00:12:30|164.4|161.6|164.72|161.92|164.72|161.92|164.4|161.6|0
1652141560000|2022-05-10 00:12:40|164.53|161.73|164.28|161.48|164.53|161.73|164.28|161.48|0
1652141570000|2022-05-10 00:12:50|164.34|161.54|164.4|161.6|164.53|161.73|164.34|161.54|0
1652141580000|2022-05-10 00:13:00|164.68|161.32|164.56|161.2|164.68|161.32|164.56|161.2|0
1652141590000|2022-05-10 00:13:10|164.43|161.07|164.56|161.2|164.68|161.32|164.43|161.07|0
1652141600000|2022-05-10 00:13:20|164.62|161.26|164.68|161.32|164.93|161.57|164.62|161.26|0
1652141610000|2022-05-10 00:13:30|164.75|161.39|164.81|161.45|164.93|161.57|164.75|161.39|0
1652141620000|2022-05-10 00:13:40|164.68|161.32|164.31|160.95|164.68|161.32|164.31|160.95|0
1652141630000|2022-05-10 00:13:50|164.62|161.26|164.43|161.07|164.62|161.26|164.43|161.07|0
1652141640000|2022-05-10 00:14:00|164.31|160.95|164.62|161.26|164.68|161.32|164.31|160.95|0
1652141650000|2022-05-10 00:14:10|164.68|161.32|164.87|161.51|164.87|161.51|164.56|161.2|0
1652141660000|2022-05-10 00:14:20|165.05|161.69|165.05|161.69|165.05|161.69|165.05|161.69|0
1652141670000|2022-05-10 00:14:30|165.18|161.82|165.05|161.69|165.18|161.82|165.05|161.69|0
1652141680000|2022-05-10 00:14:40|165.43|162.07|165.3|161.94|165.43|162.07|165.18|161.82|0
1652141690000|2022-05-10 00:14:50|166.55|163.19|166.87|163.51|166.87|163.51|166.55|163.19|0
1652141700000|2022-05-10 00:15:00|166.93|163.57|168.31|164.95|168.31|164.95|166.93|163.57|0
1652141710000|2022-05-10 00:15:10|168.18|164.82|168.18|164.82|168.18|164.82|167.93|164.57|0
1652141720000|2022-05-10 00:15:20|168.44|165.08|170.46|167.1|170.46|167.1|168.44|165.08|0
1652141730000|2022-05-10 00:15:30|170.72|167.36|170.72|167.36|170.97|167.61|170.72|167.36|0
1652141740000|2022-05-10 00:15:40|171.1|167.74|170.84|167.48|171.1|167.74|170.72|167.36|0
1652141750000|2022-05-10 00:15:50|170.78|167.42|170.46|167.1|170.78|167.42|170.46|167.1|0
1652141760000|2022-05-10 00:16:00|171.1|167.74|173.92|170.56|173.92|170.56|171.1|167.74|0
1652141770000|2022-05-10 00:16:10|173.79|170.43|173.21|169.85|173.79|170.43|173.21|169.85|0
1652141780000|2022-05-10 00:16:20|172.89|169.53|174.05|170.69|174.05|170.69|172.89|169.53|0
1652141790000|2022-05-10 00:16:30|173.92|170.56|174.18|170.82|174.3|170.94|173.92|170.56|0
1652141800000|2022-05-10 00:16:40|175.99|172.63|176.3|172.94|176.3|172.94|174.56|171.2|0
1652141810000|2022-05-10 00:16:50|176.36|173|174.69|171.33|176.36|173|174.69|171.33|0
1652141820000|2022-05-10 00:17:00|175.07|171.71|174.82|171.46|175.07|171.71|174.5|171.14|0
1652141830000|2022-05-10 00:17:10|175.01|171.65|175.2|171.84|175.2|171.84|174.88|171.52|0
1652141840000|2022-05-10 00:17:20|174.3|170.94|174.94|171.58|174.94|171.58|174.3|170.94|0
1652141850000|2022-05-10 00:17:30|175.07|171.71|175.01|171.65|175.14|171.78|175.01|171.65|0
1652141860000|2022-05-10 00:17:40|174.94|171.58|175.46|172.1|175.46|172.1|174.5|171.14|0
1652141870000|2022-05-10 00:17:50|175.97|172.61|175.71|172.35|175.97|172.61|175.59|172.23|0
1652141880000|2022-05-10 00:18:00|176.1|172.74|175.78|172.42|176.1|172.74|175.78|172.42|0
1652141890000|2022-05-10 00:18:10|175.71|172.35|175.46|172.1|175.71|172.35|175.33|171.97|0
1652141900000|2022-05-10 00:18:20|175.59|172.23|175.46|172.1|175.84|172.48|175.46|172.1|0
1652141910000|2022-05-10 00:18:30|175.97|172.61|175.91|172.55|175.97|172.61|175.91|172.55|0
1652141920000|2022-05-10 00:18:40|175.84|172.48|175.2|171.84|175.84|172.48|175.2|171.84|0
1652141930000|2022-05-10 00:18:50|174.56|171.2|175.07|171.71|175.07|171.71|174.56|171.2|0
1652141940000|2022-05-10 00:19:00|175.27|171.91|175.58|172.22|175.58|172.22|175.2|171.84|0
1652141950000|2022-05-10 00:19:10|175.26|171.9|175.2|171.84|175.26|171.9|174.94|171.58|0
1652141960000|2022-05-10 00:19:20|175.33|171.97|175.07|171.71|175.46|172.1|175.01|171.65|0
1652141970000|2022-05-10 00:19:30|175.01|171.65|174.94|171.58|175.14|171.78|174.94|171.58|0
1652141980000|2022-05-10 00:19:40|175.07|171.71|175.33|171.97|175.33|171.97|175.07|171.71|0
1652141990000|2022-05-10 00:19:50|175.39|172.03|175.33|171.97|175.39|172.03|175.33|171.97|0
1652142000000|2022-05-10 00:20:00|175.01|171.65|176.49|173.13|176.49|173.13|175.01|171.65|0
1652142010000|2022-05-10 00:20:10|176.75|173.39|176.36|173|176.87|173.51|176.36|173|0
1652142020000|2022-05-10 00:20:20|176.49|173.13|176.23|172.87|176.49|173.13|176.23|172.87|0
1652142030000|2022-05-10 00:20:30|176.1|172.74|176.49|173.13|176.49|173.13|176.1|172.74|0
1652142040000|2022-05-10 00:20:40|176.42|173.06|176.61|173.25|176.61|173.25|176.42|173.06|0
1652142050000|2022-05-10 00:20:50|176.55|173.19|176.23|172.87|176.61|173.25|176.23|172.87|0
1652142060000|2022-05-10 00:21:00|176.04|172.68|175.84|172.48|176.23|172.87|175.84|172.48|0
1652142070000|2022-05-10 00:21:10|175.58|172.22|175.39|172.03|175.58|172.22|175.39|172.03|0
1652142080000|2022-05-10 00:21:20|175|171.64|175.39|172.03|175.45|172.09|175|171.64|0
1652142090000|2022-05-10 00:21:30|175.58|172.22|175.45|172.09|175.71|172.35|175.45|172.09|0
1652142100000|2022-05-10 00:21:40|175.32|171.96|174.81|171.45|175.32|171.96|174.81|171.45|0
1652142110000|2022-05-10 00:21:50|174.88|171.52|174.88|171.52|174.94|171.58|174.88|171.52|0
1652142120000|2022-05-10 00:22:00|174.55|171.19|174.68|171.32|174.81|171.45|174.55|171.19|0
1652142130000|2022-05-10 00:22:10|174.81|171.45|175.07|171.71|175.07|171.71|174.81|171.45|0
1652142140000|2022-05-10 00:22:20|175.13|171.77|174.94|171.58|175.32|171.96|174.94|171.58|0
1652142150000|2022-05-10 00:22:30|174.81|171.45|175.13|171.77|175.13|171.77|174.81|171.45|0
1652142160000|2022-05-10 00:22:40|175.19|171.83|175.13|171.77|175.19|171.83|174.94|171.58|0
1652142170000|2022-05-10 00:22:50|175.19|171.83|174.94|171.58|175.19|171.83|174.94|171.58|0
1652142180000|2022-05-10 00:23:00|175.19|171.83|176.09|172.73|176.22|172.86|175.19|171.83|0
1652142190000|2022-05-10 00:23:10|175.83|172.47|175.45|172.09|175.83|172.47|175.45|172.09|0
1652142200000|2022-05-10 00:23:20|175.64|172.28|175.71|172.35|175.71|172.35|175.58|172.22|0
1652142210000|2022-05-10 00:23:30|175.45|172.09|175.45|172.09|175.58|172.22|175.45|172.09|0
1652142220000|2022-05-10 00:23:40|175.58|172.22|175.45|172.09|175.58|172.22|175.45|172.09|0
1652142230000|2022-05-10 00:23:50|175.19|171.83|174.94|171.58|175.19|171.83|174.94|171.58|0
1652142240000|2022-05-10 00:24:00|174.88|171.52|175.06|171.7|175.06|171.7|174.81|171.45|0
1652142250000|2022-05-10 00:24:10|175.13|171.77|174.94|171.58|175.13|171.77|174.94|171.58|0
1652142260000|2022-05-10 00:24:20|175.33|171.69|175.2|171.56|175.33|171.69|175.2|171.56|0
1652142270000|2022-05-10 00:24:30|175.27|171.63|175.59|171.95|175.59|171.95|175.27|171.63|0
1652142280000|2022-05-10 00:24:40|175.46|171.82|175.2|171.56|175.46|171.82|175.2|171.56|0
1652142290000|2022-05-10 00:24:50|175.33|171.69|175.59|171.95|175.59|171.95|175.33|171.69|0
1652142300000|2022-05-10 00:25:00|175.72|172.08|175.59|171.95|175.97|172.33|175.59|171.95|0
1652142310000|2022-05-10 00:25:10|175.46|171.82|175.46|171.82|175.53|171.89|175.33|171.69|0
1652142320000|2022-05-10 00:25:20|175.2|171.56|175.59|171.95|175.59|171.95|175.2|171.56|0
1652142330000|2022-05-10 00:25:30|175.4|171.76|175.27|171.63|175.53|171.89|175.27|171.63|0
1652142340000|2022-05-10 00:25:40|175.33|171.69|175.27|171.63|175.33|171.69|175.2|171.56|0
1652142350000|2022-05-10 00:25:50|175.14|171.5|175.07|171.43|175.14|171.5|174.95|171.31|0
1652142360000|2022-05-10 00:26:00|175.2|171.56|175.33|171.69|175.33|171.69|175.2|171.56|0
1652142370000|2022-05-10 00:26:10|175.14|171.5|174.95|171.31|175.14|171.5|174.95|171.31|0
1652142380000|2022-05-10 00:26:20|174.82|171.18|175.33|171.69|175.33|171.69|174.82|171.18|0
1652142390000|2022-05-10 00:26:30|175.4|171.76|175.46|171.82|175.46|171.82|175.4|171.76|0
1652142400000|2022-05-10 00:26:40|175.2|171.56|175.07|171.43|175.2|171.56|174.94|171.3|0
1652142410000|2022-05-10 00:26:50|175.2|171.56|175.33|171.69|175.33|171.69|174.69|171.05|0
1652142420000|2022-05-10 00:27:00|175.46|171.82|175.33|171.69|175.46|171.82|175.33|171.69|0
1652142430000|2022-05-10 00:27:10|175.2|171.56|174.94|171.3|175.2|171.56|174.82|171.18|0
1652142440000|2022-05-10 00:27:20|174.69|171.05|174.31|170.67|174.69|171.05|174.31|170.67|0
1652142450000|2022-05-10 00:27:30|175.2|171.56|175.2|171.56|175.2|171.56|174.94|171.3|0
1652142460000|2022-05-10 00:27:40|175.07|171.43|174.69|171.05|175.07|171.43|174.69|171.05|0
1652142470000|2022-05-10 00:27:50|174.3|170.66|174.18|170.54|174.3|170.66|174.18|170.54|0
1652142480000|2022-05-10 00:28:00|174.12|170.48|174.24|170.6|174.24|170.6|174.12|170.48|0
1652142490000|2022-05-10 00:28:10|174.37|170.73|174.81|171.17|174.81|171.17|174.37|170.73|0
1652142500000|2022-05-10 00:28:20|174.88|171.24|174.94|171.3|174.94|171.3|174.81|171.17|0
1652142510000|2022-05-10 00:28:30|175.07|171.43|174.69|171.05|175.07|171.43|174.69|171.05|0
1652142520000|2022-05-10 00:28:40|174.81|171.17|174.81|171.17|174.81|171.17|174.5|170.86|0
1652142530000|2022-05-10 00:28:50|175.01|171.37|175.2|171.56|175.2|171.56|175.01|171.37|0
1652142540000|2022-05-10 00:29:00|175.33|171.69|175.84|172.2|175.84|172.2|175.33|171.69|0
1652142550000|2022-05-10 00:29:10|176.09|172.45|176.16|172.52|176.35|172.71|175.97|172.33|0
1652142560000|2022-05-10 00:29:20|176.22|172.58|175.97|172.33|176.22|172.58|175.97|172.33|0
1652142570000|2022-05-10 00:29:30|175.58|171.94|175.32|171.68|175.58|171.94|175.32|171.68|0
1652142580000|2022-05-10 00:29:40|175.45|171.81|175.45|171.81|175.45|171.81|175.39|171.75|0
1652142590000|2022-05-10 00:29:50|175.58|171.94|175.32|171.68|175.58|171.94|175.26|171.62|0
1652142600000|2022-05-10 00:30:00|174.88|171.24|174.81|171.17|175.2|171.56|174.81|171.17|0
1652142610000|2022-05-10 00:30:10|174.75|171.11|174.5|170.86|174.75|171.11|174.17|170.53|0
1652142620000|2022-05-10 00:30:20|174.43|170.79|174.43|170.79|174.49|170.85|174.3|170.66|0
1652142630000|2022-05-10 00:30:30|174.37|170.73|174.56|170.92|174.56|170.92|174.37|170.73|0
1652142640000|2022-05-10 00:30:40|174.88|171.24|174.94|171.3|174.94|171.3|174.56|170.92|0
1652142650000|2022-05-10 00:30:50|174.88|171.24|174.68|171.04|174.88|171.24|174.68|171.04|0
1652142660000|2022-05-10 00:31:00|174.43|170.79|174.94|171.3|174.94|171.3|174.43|170.79|0
1652142670000|2022-05-10 00:31:10|175|171.36|175.32|171.68|175.32|171.68|175|171.36|0
1652142680000|2022-05-10 00:31:20|175.19|171.55|174.81|171.17|175.19|171.55|174.68|171.04|0
1652142690000|2022-05-10 00:31:30|174.68|171.04|174.43|170.79|174.68|171.04|174.43|170.79|0
1652142700000|2022-05-10 00:31:40|174.24|170.6|173.92|170.28|174.24|170.6|173.92|170.28|0
1652142710000|2022-05-10 00:31:50|173.41|169.77|172.9|169.26|173.66|170.02|172.9|169.26|0
1652142720000|2022-05-10 00:32:00|173.03|169.39|173.53|169.89|173.53|169.89|173.03|169.39|0
1652142730000|2022-05-10 00:32:10|173.98|170.34|174.04|170.4|174.04|170.4|173.92|170.28|0
1652142740000|2022-05-10 00:32:20|173.98|170.34|174.43|170.79|174.55|170.91|173.98|170.34|0
1652142750000|2022-05-10 00:32:30|174.3|170.66|173.6|169.96|174.43|170.79|173.6|169.96|0
1652142760000|2022-05-10 00:32:40|173.98|170.34|173.41|169.77|173.98|170.34|173.41|169.77|0
1652142770000|2022-05-10 00:32:50|173.28|169.64|173.28|169.64|173.28|169.64|173.15|169.51|0
1652142780000|2022-05-10 00:33:00|173.34|169.7|173.79|170.15|173.79|170.15|173.22|169.58|0
1652142790000|2022-05-10 00:33:10|173.98|170.34|173.91|170.27|173.98|170.34|173.91|170.27|0
1652142800000|2022-05-10 00:33:20|173.79|170.15|173.91|170.27|174.04|170.4|173.79|170.15|0
1652142810000|2022-05-10 00:33:30|174.17|170.53|174.04|170.4|174.17|170.53|174.04|170.4|0
1652142820000|2022-05-10 00:33:40|173.91|170.27|173.79|170.15|173.98|170.34|173.79|170.15|0
1652142830000|2022-05-10 00:33:50|173.66|170.02|173.6|169.96|173.66|170.02|173.53|169.89|0
1652142840000|2022-05-10 00:34:00|173.4|169.76|173.28|169.64|173.4|169.76|173.15|169.51|0
1652142850000|2022-05-10 00:34:10|173.4|169.76|173.09|169.45|173.4|169.76|173.09|169.45|0
1652142860000|2022-05-10 00:34:20|172.77|169.13|172.84|169.2|172.9|169.26|172.71|169.07|0
1652142870000|2022-05-10 00:34:30|173.28|169.64|173.22|169.58|173.28|169.64|173.15|169.51|0
1652142880000|2022-05-10 00:34:40|173.47|169.83|173.34|169.7|173.47|169.83|173.34|169.7|0
1652142890000|2022-05-10 00:34:50|173.15|169.51|172.96|169.32|173.15|169.51|172.9|169.26|0
1652142900000|2022-05-10 00:35:00|172.77|169.13|173.09|169.45|173.09|169.45|172.71|169.07|0
1652142910000|2022-05-10 00:35:10|172.83|169.19|172.64|169|173.09|169.45|172.64|169|0
1652142920000|2022-05-10 00:35:20|173.34|169.7|173.34|169.7|173.34|169.7|173.28|169.64|0
1652142930000|2022-05-10 00:35:30|173.53|169.89|173.66|170.02|173.66|170.02|173.34|169.7|0
1652142940000|2022-05-10 00:35:40|173.15|169.51|173.09|169.45|173.15|169.51|173.09|169.45|0
1652142950000|2022-05-10 00:35:50|173.02|169.38|172.64|169|173.02|169.38|172.64|169|0
1652142960000|2022-05-10 00:36:00|172.77|169.13|172.83|169.19|172.83|169.19|172.64|169|0
1652142970000|2022-05-10 00:36:10|172.89|169.25|172.13|168.49|172.89|169.25|172.01|168.37|0
1652142980000|2022-05-10 00:36:20|172.26|168.62|172.01|168.37|172.26|168.62|172.01|168.37|0
1652142990000|2022-05-10 00:36:30|171.82|168.18|172.07|168.43|172.33|168.69|171.82|168.18|0
1652143000000|2022-05-10 00:36:40|171.88|168.24|172.01|168.37|172.01|168.37|171.88|168.24|0
1652143010000|2022-05-10 00:36:50|172.07|168.43|172.45|168.81|172.45|168.81|172.07|168.43|0
1652143020000|2022-05-10 00:37:00|172.2|168.56|172.26|168.62|172.26|168.62|172.07|168.43|0
1652143030000|2022-05-10 00:37:10|172.39|168.75|172.77|169.13|172.77|169.13|172.39|168.75|0
1652143040000|2022-05-10 00:37:20|172.89|169.25|172.89|169.25|172.89|169.25|172.83|169.19|0
1652143050000|2022-05-10 00:37:30|172.64|169|172.83|169.19|172.83|169.19|172.64|169|0
1652143060000|2022-05-10 00:37:40|172.89|169.25|173.02|169.38|173.02|169.38|172.89|169.25|0
1652143070000|2022-05-10 00:37:50|173.15|169.51|173.14|169.5|173.15|169.51|173.02|169.38|0
1652143080000|2022-05-10 00:38:00|173.02|169.38|172.89|169.25|173.02|169.38|172.89|169.25|0
1652143090000|2022-05-10 00:38:10|173.02|169.38|172.89|169.25|173.14|169.5|172.89|169.25|0
1652143100000|2022-05-10 00:38:20|173.34|169.7|173.78|170.14|173.78|170.14|173.34|169.7|0
1652143110000|2022-05-10 00:38:30|173.91|170.27|173.97|170.33|173.97|170.33|173.91|170.27|0
1652143120000|2022-05-10 00:38:40|174.03|170.39|173.91|170.27|174.16|170.52|173.91|170.27|0
1652143130000|2022-05-10 00:38:50|173.78|170.14|173.52|169.88|173.91|170.27|173.52|169.88|0
1652143140000|2022-05-10 00:39:00|173.4|169.76|173.27|169.63|173.52|169.88|173.27|169.63|0
1652143150000|2022-05-10 00:39:10|174.03|170.39|173.97|170.33|174.16|170.52|173.97|170.33|0
1652143160000|2022-05-10 00:39:20|173.84|170.2|173.84|170.2|173.91|170.27|173.78|170.14|0
1652143170000|2022-05-10 00:39:30|173.91|170.27|174.03|170.39|174.03|170.39|173.91|170.27|0
1652143180000|2022-05-10 00:39:40|174.29|170.65|174.16|170.52|174.29|170.65|174.16|170.52|0
1652143190000|2022-05-10 00:39:50|174.42|170.78|174.29|170.65|174.42|170.78|174.29|170.65|0
1652143200000|2022-05-10 00:40:00|174.16|170.52|174.16|170.52|174.29|170.65|174.16|170.52|0
1652143210000|2022-05-10 00:40:10|174.1|170.46|174.03|170.39|174.1|170.46|174.03|170.39|0
1652143220000|2022-05-10 00:40:20|174.16|170.52|173.84|170.2|174.16|170.52|173.84|170.2|0
1652143230000|2022-05-10 00:40:30|173.65|170.01|174.1|170.46|174.1|170.46|173.65|170.01|0
1652143240000|2022-05-10 00:40:40|174.29|170.65|174.03|170.39|174.29|170.65|174.03|170.39|0
1652143250000|2022-05-10 00:40:50|173.9|170.26|174.03|170.39|174.03|170.39|173.9|170.26|0
1652143260000|2022-05-10 00:41:00|173.9|170.26|173.84|170.2|173.9|170.26|173.65|170.01|0
1652143270000|2022-05-10 00:41:10|174.03|170.39|174.8|171.16|174.8|171.16|174.03|170.39|0
1652143280000|2022-05-10 00:41:20|174.86|171.22|175.05|171.41|175.05|171.41|174.86|171.22|0
1652143290000|2022-05-10 00:41:30|175.18|171.54|175.37|171.73|175.44|171.8|175.18|171.54|0
1652143300000|2022-05-10 00:41:40|175.44|171.8|175.69|172.05|175.82|172.18|175.44|171.8|0
1652143310000|2022-05-10 00:41:50|175.56|171.92|175.31|171.67|175.56|171.92|175.18|171.54|0
1652143320000|2022-05-10 00:42:00|175.5|171.86|175.76|172.12|175.76|172.12|175.5|171.86|0
1652143330000|2022-05-10 00:42:10|175.82|172.18|175.82|172.18|175.95|172.31|175.82|172.18|0
1652143340000|2022-05-10 00:42:20|175.95|172.31|175.56|171.92|175.95|172.31|175.56|171.92|0
1652143350000|2022-05-10 00:42:30|175.31|171.67|175.37|171.73|175.43|171.79|175.31|171.67|0
1652143360000|2022-05-10 00:42:40|174.92|171.28|174.92|171.28|174.92|171.28|174.79|171.15|0
1652143370000|2022-05-10 00:42:50|174.99|171.35|174.86|171.22|174.99|171.35|174.79|171.15|0
1652143380000|2022-05-10 00:43:00|174.67|171.03|174.67|171.03|174.67|171.03|174.6|170.96|0
1652143390000|2022-05-10 00:43:10|174.54|170.9|174.41|170.77|174.54|170.9|174.41|170.77|0
1652143400000|2022-05-10 00:43:20|174.03|170.39|174.03|170.39|174.03|170.39|173.9|170.26|0
1652143410000|2022-05-10 00:43:30|173.9|170.26|173.9|170.26|173.9|170.26|173.9|170.26|0
1652143420000|2022-05-10 00:43:40|173.97|170.33|173.58|169.94|173.97|170.33|173.58|169.94|0
1652143430000|2022-05-10 00:43:50|173.26|169.62|173.39|169.75|173.39|169.75|173.14|169.5|0
1652143440000|2022-05-10 00:44:00|173.46|169.82|173.64|170|173.64|170|173.39|169.75|0
1652143450000|2022-05-10 00:44:10|173.77|170.13|173.52|169.88|173.77|170.13|173.52|169.88|0
1652143460000|2022-05-10 00:44:20|173.14|169.5|173.01|169.37|173.14|169.5|172.88|169.24|0
1652143470000|2022-05-10 00:44:30|172.95|169.31|173.26|169.62|173.39|169.75|172.95|169.31|0
1652143480000|2022-05-10 00:44:40|172.88|169.24|172.5|168.86|173.01|169.37|172.5|168.86|0
1652143490000|2022-05-10 00:44:50|172.57|168.93|172.19|168.55|172.57|168.93|172.06|168.42|0
1652143500000|2022-05-10 00:45:00|172.25|168.61|172.5|168.86|172.5|168.86|172.12|168.48|0
1652143510000|2022-05-10 00:45:10|172.82|169.18|172.63|168.99|172.82|169.18|172.63|168.99|0
1652143520000|2022-05-10 00:45:20|171.87|168.23|172.44|168.8|172.5|168.86|171.87|168.23|0
1652143530000|2022-05-10 00:45:30|172.5|168.86|172.12|168.48|172.5|168.86|172.12|168.48|0
1652143540000|2022-05-10 00:45:40|172.25|168.61|172.25|168.61|172.25|168.61|172.25|168.61|0
1652143550000|2022-05-10 00:45:50|172.37|168.73|171.99|168.35|172.44|168.8|171.99|168.35|0
1652143560000|2022-05-10 00:46:00|172.25|168.61|172.25|168.61|172.25|168.61|171.99|168.35|0
1652143570000|2022-05-10 00:46:10|172.31|168.67|172.25|168.61|172.44|168.8|172.25|168.61|0
1652143580000|2022-05-10 00:46:20|172.37|168.73|172.75|169.11|172.75|169.11|172.37|168.73|0
1652143590000|2022-05-10 00:46:30|172.69|169.05|173.13|169.49|173.13|169.49|172.63|168.99|0
1652143600000|2022-05-10 00:46:40|173.26|169.62|173.2|169.56|173.26|169.62|173.2|169.56|0
1652143610000|2022-05-10 00:46:50|173.26|169.62|173.01|169.37|173.26|169.62|173.01|169.37|0
1652143620000|2022-05-10 00:47:00|172.88|169.24|173.13|169.49|173.13|169.49|172.88|169.24|0
1652143630000|2022-05-10 00:47:10|173.26|169.62|173.32|169.68|173.32|169.68|173.13|169.49|0
1652143640000|2022-05-10 00:47:20|173.39|169.75|173.45|169.81|173.58|169.94|173.39|169.75|0
1652143650000|2022-05-10 00:47:30|173.39|169.75|173.45|169.81|173.45|169.81|173.39|169.75|0
1652143660000|2022-05-10 00:47:40|173.26|169.62|173.64|170|173.64|170|173.26|169.62|0
1652143670000|2022-05-10 00:47:50|173.51|169.87|173.45|169.81|173.51|169.87|173.45|169.81|0
1652143680000|2022-05-10 00:48:00|173.26|169.62|173.38|169.74|173.38|169.74|173.13|169.49|0
1652143690000|2022-05-10 00:48:10|173.45|169.81|173.89|170.25|173.96|170.32|173.45|169.81|0
1652143700000|2022-05-10 00:48:20|173.77|170.13|173.64|170|173.77|170.13|173.64|170|0
1652143710000|2022-05-10 00:48:30|173.96|170.32|174.34|170.7|174.34|170.7|173.89|170.25|0
1652143720000|2022-05-10 00:48:40|174.4|170.76|174.28|170.64|174.4|170.76|174.28|170.64|0
1652143730000|2022-05-10 00:48:50|174.4|170.76|174.53|170.89|174.53|170.89|174.4|170.76|0
1652143740000|2022-05-10 00:49:00|174.66|171.02|174.66|171.02|174.66|171.02|174.6|170.96|0
1652143750000|2022-05-10 00:49:10|174.4|170.76|174.47|170.83|174.53|170.89|174.4|170.76|0
1652143760000|2022-05-10 00:49:20|174.53|170.89|174.4|170.76|174.53|170.89|174.4|170.76|0
1652143770000|2022-05-10 00:49:30|174.53|170.89|174.78|171.14|174.78|171.14|174.53|170.89|0
1652143780000|2022-05-10 00:49:40|174.6|170.96|174.78|171.14|174.78|171.14|174.6|170.96|0
1652143790000|2022-05-10 00:49:50|174.72|171.08|174.78|171.14|174.78|171.14|174.72|171.08|0
1652143800000|2022-05-10 00:50:00|174.66|171.02|174.91|171.27|174.98|171.34|174.66|171.02|0
1652143810000|2022-05-10 00:50:10|174.78|171.14|173.89|170.25|174.78|171.14|173.89|170.25|0
1652143820000|2022-05-10 00:50:20|173.64|170|173.76|170.12|173.76|170.12|173.64|170|0
1652143830000|2022-05-10 00:50:30|173.89|170.25|173.83|170.19|173.89|170.25|173.64|170|0
1652143840000|2022-05-10 00:50:40|173.76|170.12|173.64|170|173.76|170.12|173.64|170|0
1652143850000|2022-05-10 00:50:50|173.51|169.87|173.63|169.99|173.63|169.99|173.51|169.87|0
1652143860000|2022-05-10 00:51:00|173.7|170.06|173.38|169.74|173.76|170.12|173.38|169.74|0
1652143870000|2022-05-10 00:51:10|173.45|169.81|173.96|170.32|173.96|170.32|173.45|169.81|0
1652143880000|2022-05-10 00:51:20|174.02|170.38|173.96|170.32|174.02|170.38|173.89|170.25|0
1652143890000|2022-05-10 00:51:30|174.02|170.38|174.4|170.76|174.53|170.89|174.02|170.38|0
1652143900000|2022-05-10 00:51:40|174.72|171.08|175.04|171.4|175.04|171.4|174.65|171.01|0
1652143910000|2022-05-10 00:51:50|175.17|171.53|175.16|171.52|175.29|171.65|175.16|171.52|0
1652143920000|2022-05-10 00:52:00|175.04|171.4|175.04|171.4|175.1|171.46|175.04|171.4|0
1652143930000|2022-05-10 00:52:10|174.65|171.01|174.72|171.08|174.72|171.08|174.4|170.76|0
1652143940000|2022-05-10 00:52:20|174.91|171.27|174.78|171.14|174.91|171.27|174.78|171.14|0
1652143950000|2022-05-10 00:52:30|174.72|171.08|174.91|171.27|174.91|171.27|174.72|171.08|0
1652143960000|2022-05-10 00:52:40|175.1|171.46|175.36|171.72|175.36|171.72|175.1|171.46|0
1652143970000|2022-05-10 00:52:50|175.29|171.65|175.29|171.65|175.29|171.65|175.29|171.65|0
1652143980000|2022-05-10 00:53:00|175.16|171.52|175.29|171.65|175.29|171.65|175.16|171.52|0
1652143990000|2022-05-10 00:53:10|175.42|171.78|175.55|171.91|175.55|171.91|175.42|171.78|0
1652144000000|2022-05-10 00:53:20|175.29|171.65|175.29|171.65|175.42|171.78|175.29|171.65|0
1652144010000|2022-05-10 00:53:30|175.03|171.39|174.78|171.14|175.03|171.39|174.78|171.14|0
1652144020000|2022-05-10 00:53:40|174.91|171.27|174.85|171.21|174.91|171.27|174.78|171.14|0
1652144030000|2022-05-10 00:53:50|174.59|170.95|174.4|170.76|174.59|170.95|174.27|170.63|0
1652144040000|2022-05-10 00:54:00|174.52|170.88|174.14|170.5|174.52|170.88|174.14|170.5|0
1652144050000|2022-05-10 00:54:10|174.01|170.37|174.39|170.75|174.39|170.75|174.01|170.37|0
1652144060000|2022-05-10 00:54:20|174.27|170.63|174.14|170.5|174.27|170.63|174.01|170.37|0
1652144070000|2022-05-10 00:54:30|173.76|170.12|173.63|169.99|173.76|170.12|173.63|169.99|0
1652144080000|2022-05-10 00:54:40|173.57|169.93|173.63|169.99|173.63|169.99|173.57|169.93|0
1652144090000|2022-05-10 00:54:50|173.5|169.86|173.76|170.12|173.76|170.12|173.5|169.86|0
1652144100000|2022-05-10 00:55:00|173.88|170.24|174.01|170.37|174.01|170.37|173.82|170.18|0
1652144110000|2022-05-10 00:55:10|173.95|170.31|173.63|169.99|173.95|170.31|173.44|169.8|0
1652144120000|2022-05-10 00:55:20|173.69|170.05|172.74|169.1|173.69|170.05|172.74|169.1|0
1652144130000|2022-05-10 00:55:30|172.81|169.17|173.06|169.42|173.06|169.42|172.55|168.91|0
1652144140000|2022-05-10 00:55:40|173.25|169.61|172.49|168.85|173.37|169.73|172.49|168.85|0
1652144150000|2022-05-10 00:55:50|172.8|169.16|172.49|168.85|172.87|169.23|172.49|168.85|0
1652144160000|2022-05-10 00:56:00|172.68|169.04|173.19|169.55|173.19|169.55|172.68|169.04|0
1652144170000|2022-05-10 00:56:10|173.12|169.48|172.61|168.97|173.12|169.48|172.61|168.97|0
1652144180000|2022-05-10 00:56:20|172.74|169.1|172.74|169.1|172.74|169.1|172.61|168.97|0
1652144190000|2022-05-10 00:56:30|172.86|169.22|173.37|169.73|173.37|169.73|172.86|169.22|0
1652144200000|2022-05-10 00:56:40|173.44|169.8|173.75|170.11|173.75|170.11|173.44|169.8|0
1652144210000|2022-05-10 00:56:50|173.88|170.24|173.88|170.24|173.88|170.24|173.88|170.24|0
1652144220000|2022-05-10 00:57:00|173.75|170.11|174.14|170.5|174.14|170.5|173.75|170.11|0
1652144230000|2022-05-10 00:57:10|174.01|170.37|173.88|170.24|174.07|170.43|173.88|170.24|0
1652144240000|2022-05-10 00:57:20|173.75|170.11|173.88|170.24|173.88|170.24|173.69|170.05|0
1652144250000|2022-05-10 00:57:30|173.75|170.11|173.88|170.24|173.88|170.24|173.75|170.11|0
1652144260000|2022-05-10 00:57:40|173.63|169.99|173.75|170.11|173.75|170.11|173.63|169.99|0
1652144270000|2022-05-10 00:57:50|173.63|169.99|173.88|170.24|173.88|170.24|173.63|169.99|0
1652144280000|2022-05-10 00:58:00|173.82|170.18|173.88|170.24|174.01|170.37|173.82|170.18|0
1652144290000|2022-05-10 00:58:10|173.31|169.67|173.37|169.73|173.44|169.8|173.31|169.67|0
1652144300000|2022-05-10 00:58:20|173.62|169.98|173.62|169.98|173.62|169.98|173.62|169.98|0
1652144310000|2022-05-10 00:58:30|173.69|170.05|174.01|170.37|174.07|170.43|173.62|169.98|0
1652144320000|2022-05-10 00:58:40|173.94|170.3|173.69|170.05|173.94|170.3|173.62|169.98|0
1652144330000|2022-05-10 00:58:50|173.75|170.11|173.56|169.92|173.75|170.11|173.56|169.92|0
1652144340000|2022-05-10 00:59:00|173.62|169.98|173.94|170.3|173.94|170.3|173.62|169.98|0
1652144350000|2022-05-10 00:59:10|173.82|170.18|173.88|170.24|173.88|170.24|173.69|170.05|0
1652144360000|2022-05-10 00:59:20|173.82|170.18|173.82|170.18|173.88|170.24|173.82|170.18|0
1652144370000|2022-05-10 00:59:30|174|170.36|173.75|170.11|174|170.36|173.75|170.11|0
1652144380000|2022-05-10 00:59:40|173.62|169.98|173.62|169.98|173.62|169.98|173.5|169.86|0
1652144390000|2022-05-10 00:59:50|173.05|169.41|173.11|169.47|173.11|169.47|172.99|169.35|0
1652144400000|2022-05-10 01:00:00|172.67|169.03|172.8|169.16|172.8|169.16|172.42|168.78|0
1652144410000|2022-05-10 01:00:10|172.86|169.22|172.8|169.16|173.11|169.47|172.8|169.16|0
1652144420000|2022-05-10 01:00:20|172.86|169.22|173.31|169.67|173.31|169.67|172.86|169.22|0
1652144430000|2022-05-10 01:00:30|173.24|169.6|173.11|169.47|173.24|169.6|173.11|169.47|0
1652144440000|2022-05-10 01:00:40|173.37|169.73|173.49|169.85|173.49|169.85|173.24|169.6|0
1652144450000|2022-05-10 01:00:50|173.62|169.98|174|170.36|174|170.36|173.62|169.98|0
1652144460000|2022-05-10 01:01:00|173.75|170.11|174.26|170.62|174.26|170.62|173.75|170.11|0
1652144470000|2022-05-10 01:01:10|174.32|170.68|174.38|170.74|174.51|170.87|174.32|170.68|0
1652144480000|2022-05-10 01:01:20|173.87|170.23|174.13|170.49|174.13|170.49|173.87|170.23|0
1652144490000|2022-05-10 01:01:30|173.56|169.92|174.32|170.68|174.32|170.68|173.56|169.92|0
1652144500000|2022-05-10 01:01:40|174.38|170.74|174.26|170.62|174.38|170.74|174.26|170.62|0
1652144510000|2022-05-10 01:01:50|174.38|170.74|174|170.36|174.38|170.74|174|170.36|0
1652144520000|2022-05-10 01:02:00|174.13|170.49|174.26|170.62|174.26|170.62|174|170.36|0
1652144530000|2022-05-10 01:02:10|174.58|170.94|175.02|171.38|175.02|171.38|174.58|170.94|0
1652144540000|2022-05-10 01:02:20|174.58|170.94|174.51|170.87|174.64|171|174.51|170.87|0
1652144550000|2022-05-10 01:02:30|174.58|170.94|174.64|171|174.64|171|174.58|170.94|0
1652144560000|2022-05-10 01:02:40|174.51|170.87|174.38|170.74|174.64|171|174.38|170.74|0
1652144570000|2022-05-10 01:02:50|174.13|170.49|174.64|171|174.64|171|174.13|170.49|0
1652144580000|2022-05-10 01:03:00|174.77|171.13|174.83|171.19|174.83|171.19|174.77|171.13|0
1652144590000|2022-05-10 01:03:10|174.77|171.13|174.64|171|174.77|171.13|174.64|171|0
1652144600000|2022-05-10 01:03:20|174.51|170.87|174.13|170.49|174.51|170.87|174.07|170.43|0
1652144610000|2022-05-10 01:03:30|174|170.36|173.36|169.72|174|170.36|173.36|169.72|0
1652144620000|2022-05-10 01:03:40|173.49|169.85|173.87|170.23|173.87|170.23|173.49|169.85|0
1652144630000|2022-05-10 01:03:50|174|170.36|174.13|170.49|174.13|170.49|173.87|170.23|0
1652144640000|2022-05-10 01:04:00|174.25|170.61|174.32|170.68|174.32|170.68|174.13|170.49|0
1652144650000|2022-05-10 01:04:10|174.25|170.61|174.32|170.68|174.32|170.68|174.25|170.61|0
1652144660000|2022-05-10 01:04:20|174.13|170.49|174.38|170.74|174.38|170.74|174.13|170.49|0
1652144670000|2022-05-10 01:04:30|174.64|171|173.43|169.79|174.64|171|173.43|169.79|0
1652144680000|2022-05-10 01:04:40|173.49|169.85|173.62|169.98|173.68|170.04|173.43|169.79|0
1652144690000|2022-05-10 01:04:50|173.74|170.1|173.94|170.3|173.94|170.3|173.68|170.04|0
1652144700000|2022-05-10 01:05:00|173.74|170.1|173.87|170.23|173.94|170.3|173.74|170.1|0
1652144710000|2022-05-10 01:05:10|173.81|170.17|173.36|169.72|173.87|170.23|173.36|169.72|0
1652144720000|2022-05-10 01:05:20|172.98|169.34|172.73|169.09|172.98|169.34|172.73|169.09|0
1652144730000|2022-05-10 01:05:30|172.35|168.71|172.22|168.58|172.41|168.77|172.22|168.58|0
1652144740000|2022-05-10 01:05:40|172.16|168.52|172.16|168.52|172.16|168.52|172.09|168.45|0
1652144750000|2022-05-10 01:05:50|172.22|168.58|171.59|167.95|172.22|168.58|171.59|167.95|0
1652144760000|2022-05-10 01:06:00|171.96|168.32|171.71|168.07|171.96|168.32|171.71|168.07|0
1652144770000|2022-05-10 01:06:10|171.9|168.26|172.03|168.39|172.03|168.39|171.84|168.2|0
1652144780000|2022-05-10 01:06:20|171.96|168.32|171.9|168.26|171.96|168.32|171.84|168.2|0
1652144790000|2022-05-10 01:06:30|171.46|167.82|170.95|167.31|171.46|167.82|170.95|167.31|0
1652144800000|2022-05-10 01:06:40|170.2|166.56|169.82|166.18|170.33|166.69|169.82|166.18|0
1652144810000|2022-05-10 01:06:50|169.26|165.62|169.57|165.93|169.57|165.93|169.2|165.56|0
1652144820000|2022-05-10 01:07:00|169.45|165.81|169.39|165.75|169.7|166.06|169.39|165.75|0
1652144830000|2022-05-10 01:07:10|169.45|165.81|169.32|165.68|169.45|165.81|169.2|165.56|0
1652144840000|2022-05-10 01:07:20|169.2|165.56|169.01|165.37|169.2|165.56|169.01|165.37|0
1652144850000|2022-05-10 01:07:30|168.95|165.31|169.07|165.43|169.07|165.43|168.82|165.18|0
1652144860000|2022-05-10 01:07:40|169.2|165.56|169.26|165.62|169.26|165.62|169.07|165.43|0
1652144870000|2022-05-10 01:07:50|169.32|165.68|169.2|165.56|169.45|165.81|169.2|165.56|0
1652144880000|2022-05-10 01:08:00|169.07|165.43|169.32|165.68|169.39|165.75|169.07|165.43|0
1652144890000|2022-05-10 01:08:10|169.26|165.62|169.32|165.68|169.32|165.68|169.26|165.62|0
1652144900000|2022-05-10 01:08:20|169.2|165.56|168.45|164.81|169.2|165.56|168.45|164.81|0
1652144910000|2022-05-10 01:08:30|168.32|164.68|168.51|164.87|168.57|164.93|168.32|164.68|0
1652144920000|2022-05-10 01:08:40|168.45|164.81|168.7|165.06|168.7|165.06|168.45|164.81|0
1652144930000|2022-05-10 01:08:50|168.57|164.93|168.7|165.06|168.7|165.06|168.51|164.87|0
1652144940000|2022-05-10 01:09:00|168.82|165.18|169.07|165.43|169.07|165.43|168.82|165.18|0
1652144950000|2022-05-10 01:09:10|168.94|165.3|168.76|165.12|168.94|165.3|168.76|165.12|0
1652144960000|2022-05-10 01:09:20|168.57|164.93|168.32|164.68|168.57|164.93|168.32|164.68|0
1652144970000|2022-05-10 01:09:30|168.44|164.8|168.69|165.05|168.69|165.05|168.44|164.8|0
1652144980000|2022-05-10 01:09:40|168.44|164.8|168.07|164.43|168.44|164.8|167.89|164.25|0
1652144990000|2022-05-10 01:09:50|167.95|164.31|168.01|164.37|168.14|164.5|167.95|164.31|0
1652145000000|2022-05-10 01:10:00|168.07|164.43|167.82|164.18|168.07|164.43|167.7|164.06|0
1652145010000|2022-05-10 01:10:10|167.76|164.12|167.32|163.68|167.76|164.12|167.32|163.68|0
1652145020000|2022-05-10 01:10:20|167.2|163.56|166.95|163.31|167.2|163.56|166.95|163.31|0
1652145030000|2022-05-10 01:10:30|167.32|163.68|168.44|164.8|168.57|164.93|167.32|163.68|0
1652145040000|2022-05-10 01:10:40|168.19|164.55|168.32|164.68|168.32|164.68|167.95|164.31|0
1652145050000|2022-05-10 01:10:50|168.07|164.43|168.32|164.68|168.32|164.68|168.07|164.43|0
1652145060000|2022-05-10 01:11:00|168.44|164.8|169.13|165.49|169.19|165.55|168.44|164.8|0
1652145070000|2022-05-10 01:11:10|169.19|165.55|168.82|165.18|169.19|165.55|168.82|165.18|0
1652145080000|2022-05-10 01:11:20|168.94|165.3|168.82|165.18|168.94|165.3|168.82|165.18|0
1652145090000|2022-05-10 01:11:30|168.94|165.3|169.07|165.43|169.07|165.43|168.88|165.24|0
1652145100000|2022-05-10 01:11:40|169.32|165.68|169.57|165.93|169.57|165.93|169.32|165.68|0
1652145110000|2022-05-10 01:11:50|169.44|165.8|169.32|165.68|169.44|165.8|169.19|165.55|0
1652145120000|2022-05-10 01:12:00|169.44|165.8|169.76|166.12|169.82|166.18|169.44|165.8|0
1652145130000|2022-05-10 01:12:10|169.82|166.18|169.82|166.18|169.94|166.3|169.82|166.18|0
1652145140000|2022-05-10 01:12:20|169.57|165.93|169.69|166.05|169.69|166.05|169.57|165.93|0
1652145150000|2022-05-10 01:12:30|169.63|165.99|169.56|165.92|169.63|165.99|169.44|165.8|0
1652145160000|2022-05-10 01:12:40|169.82|166.18|170.07|166.43|170.32|166.68|169.82|166.18|0
1652145170000|2022-05-10 01:12:50|170.19|166.55|169.75|166.11|170.19|166.55|169.75|166.11|0
1652145180000|2022-05-10 01:13:00|169.94|166.3|170.26|166.62|170.26|166.62|169.75|166.11|0
1652145190000|2022-05-10 01:13:10|170.19|166.55|170.19|166.55|170.19|166.55|170.07|166.43|0
1652145200000|2022-05-10 01:13:20|170.32|166.68|170.32|166.68|170.57|166.93|170.32|166.68|0
1652145210000|2022-05-10 01:13:30|170.19|166.55|170.06|166.42|170.32|166.68|170.06|166.42|0
1652145220000|2022-05-10 01:13:40|170.19|166.55|169.81|166.17|170.19|166.55|169.81|166.17|0
1652145230000|2022-05-10 01:13:50|169.69|166.05|169.56|165.92|169.69|166.05|169.44|165.8|0
1652145240000|2022-05-10 01:14:00|169.69|166.05|169.44|165.8|169.69|166.05|169.44|165.8|0
1652145250000|2022-05-10 01:14:10|168.94|165.3|168.69|165.05|168.94|165.3|168.44|164.8|0
1652145260000|2022-05-10 01:14:20|168.56|164.92|168.44|164.8|168.56|164.92|168.19|164.55|0
1652145270000|2022-05-10 01:14:30|168.31|164.67|168.69|165.05|168.69|165.05|168.31|164.67|0
1652145280000|2022-05-10 01:14:40|168.56|164.92|168.5|164.86|168.69|165.05|168.5|164.86|0
1652145290000|2022-05-10 01:14:50|168.44|164.8|168.56|164.92|168.69|165.05|168.44|164.8|0
1652145300000|2022-05-10 01:15:00|168.5|164.86|168.31|164.67|168.56|164.92|168.31|164.67|0
1652145310000|2022-05-10 01:15:10|167.94|164.3|167.75|164.11|167.94|164.3|167.63|163.99|0
1652145320000|2022-05-10 01:15:20|167.81|164.17|167.57|163.93|167.81|164.17|167.44|163.8|0
1652145330000|2022-05-10 01:15:30|167.44|163.8|167.63|163.99|167.63|163.99|167.38|163.74|0
1652145340000|2022-05-10 01:15:40|167.69|164.05|167.51|163.87|167.69|164.05|167.44|163.8|0
1652145350000|2022-05-10 01:15:50|167.32|163.68|167.32|163.68|167.32|163.68|167.32|163.68|0
1652145360000|2022-05-10 01:16:00|167.38|163.74|167.56|163.92|167.56|163.92|167.38|163.74|0
1652145370000|2022-05-10 01:16:10|167.5|163.86|167.44|163.8|167.5|163.86|167.44|163.8|0
1652145380000|2022-05-10 01:16:20|167.69|164.05|167.69|164.05|167.81|164.17|167.69|164.05|0
1652145390000|2022-05-10 01:16:30|167.56|163.92|167.13|163.49|167.56|163.92|167.13|163.49|0
1652145400000|2022-05-10 01:16:40|166.94|163.3|167.07|163.43|167.07|163.43|166.94|163.3|0
1652145410000|2022-05-10 01:16:50|166.82|163.18|166.51|162.87|166.82|163.18|166.32|162.68|0
1652145420000|2022-05-10 01:17:00|166.64|163|166.64|163|166.82|163.18|166.64|163|0
1652145430000|2022-05-10 01:17:10|166.94|163.3|166.45|162.81|166.94|163.3|166.45|162.81|0
1652145440000|2022-05-10 01:17:20|166.26|162.62|166.45|162.81|166.45|162.81|166.26|162.62|0
1652145450000|2022-05-10 01:17:30|166.69|163.05|167.31|163.67|167.31|163.67|166.69|163.05|0
1652145460000|2022-05-10 01:17:40|167.19|163.55|167.38|163.74|167.38|163.74|167.19|163.55|0
1652145470000|2022-05-10 01:17:50|167.44|163.8|167.56|163.92|167.81|164.17|167.44|163.8|0
1652145480000|2022-05-10 01:18:00|167.38|163.74|167.69|164.05|167.69|164.05|167.38|163.74|0
1652145490000|2022-05-10 01:18:10|167.81|164.17|167.75|164.11|167.81|164.17|167.69|164.05|0
1652145500000|2022-05-10 01:18:20|167.5|163.86|167.44|163.8|167.56|163.92|167.19|163.55|0
1652145510000|2022-05-10 01:18:30|167.5|163.86|168.31|164.67|168.31|164.67|167.5|163.86|0
1652145520000|2022-05-10 01:18:40|168.18|164.54|167.93|164.29|168.18|164.54|167.93|164.29|0
1652145530000|2022-05-10 01:18:50|168.06|164.42|167.81|164.17|168.12|164.48|167.81|164.17|0
1652145540000|2022-05-10 01:19:00|167.93|164.29|167.93|164.29|168|164.36|167.93|164.29|0
1652145550000|2022-05-10 01:19:10|168|164.36|168.06|164.42|168.06|164.42|167.87|164.23|0
1652145560000|2022-05-10 01:19:20|168.25|164.61|168.5|164.86|168.5|164.86|168.25|164.61|0
1652145570000|2022-05-10 01:19:30|168.56|164.92|168.43|164.79|168.56|164.92|168.43|164.79|0
1652145580000|2022-05-10 01:19:40|168.31|164.67|168.31|164.67|168.37|164.73|168.31|164.67|0
1652145590000|2022-05-10 01:19:50|168.68|165.04|168.18|164.54|168.74|165.1|168.18|164.54|0
1652145600000|2022-05-10 01:20:00|168.06|164.42|168.12|164.48|168.18|164.54|168.06|164.42|0
1652145610000|2022-05-10 01:20:10|168.25|164.61|167.93|164.29|168.25|164.61|167.93|164.29|0
1652145620000|2022-05-10 01:20:20|167.81|164.17|167.75|164.11|167.81|164.17|167.68|164.04|0
1652145630000|2022-05-10 01:20:30|167.87|164.23|168.06|164.42|168.18|164.54|167.87|164.23|0
1652145640000|2022-05-10 01:20:40|167.87|164.23|167.5|163.86|167.87|164.23|167.5|163.86|0
1652145650000|2022-05-10 01:20:50|167.56|163.92|168.06|164.42|168.06|164.42|167.43|163.79|0
1652145660000|2022-05-10 01:21:00|167.75|164.11|168.05|164.41|168.05|164.41|167.75|164.11|0
1652145670000|2022-05-10 01:21:10|168.18|164.54|168.3|164.66|168.37|164.73|168.18|164.54|0
1652145680000|2022-05-10 01:21:20|168.49|164.85|168.68|165.04|168.68|165.04|168.49|164.85|0
1652145690000|2022-05-10 01:21:30|168.43|164.79|168.55|164.91|168.55|164.91|168.37|164.73|0
1652145700000|2022-05-10 01:21:40|168.49|164.85|168.43|164.79|168.68|165.04|168.43|164.79|0
1652145710000|2022-05-10 01:21:50|168.55|164.91|168.68|165.04|168.68|165.04|168.37|164.73|0
1652145720000|2022-05-10 01:22:00|168.74|165.1|168.74|165.1|168.8|165.16|168.74|165.1|0
1652145730000|2022-05-10 01:22:10|168.62|164.98|168.43|164.79|168.62|164.98|168.43|164.79|0
1652145740000|2022-05-10 01:22:20|168.55|164.91|168.68|165.04|168.8|165.16|168.55|164.91|0
1652145750000|2022-05-10 01:22:30|168.55|164.91|168.62|164.98|168.62|164.98|168.55|164.91|0
1652145760000|2022-05-10 01:22:40|168.43|164.79|168.55|164.91|168.55|164.91|168.37|164.73|0
1652145770000|2022-05-10 01:22:50|168.68|165.04|169.05|165.41|169.05|165.41|168.68|165.04|0
1652145780000|2022-05-10 01:23:00|168.99|165.35|168.68|165.04|168.99|165.35|168.68|165.04|0
1652145790000|2022-05-10 01:23:10|168.74|165.1|169.17|165.53|169.17|165.53|168.68|165.04|0
1652145800000|2022-05-10 01:23:20|169.55|165.91|169.67|166.03|169.93|166.29|169.55|165.91|0
1652145810000|2022-05-10 01:23:30|169.8|166.16|169.93|166.29|169.99|166.35|169.8|166.16|0
1652145820000|2022-05-10 01:23:40|169.67|166.03|169.55|165.91|169.74|166.1|169.55|165.91|0
1652145830000|2022-05-10 01:23:50|169.8|166.16|169.67|166.03|169.8|166.16|169.67|166.03|0
1652145840000|2022-05-10 01:24:00|169.55|165.91|169.67|166.03|169.67|166.03|169.55|165.91|0
1652145850000|2022-05-10 01:24:10|169.8|166.16|169.99|166.35|169.99|166.35|169.8|166.16|0
1652145860000|2022-05-10 01:24:20|169.86|166.22|169.8|166.16|169.86|166.22|169.67|166.03|0
1652145870000|2022-05-10 01:24:30|169.86|166.22|169.8|166.16|169.86|166.22|169.8|166.16|0
1652145880000|2022-05-10 01:24:40|169.86|166.22|169.99|166.35|169.99|166.35|169.86|166.22|0
1652145890000|2022-05-10 01:24:50|169.92|166.28|169.67|166.03|169.92|166.28|169.67|166.03|0
1652145900000|2022-05-10 01:25:00|169.55|165.91|169.67|166.03|169.67|166.03|169.55|165.91|0
1652145910000|2022-05-10 01:25:10|169.8|166.16|170.3|166.66|170.3|166.66|169.8|166.16|0
1652145920000|2022-05-10 01:25:20|170.24|166.6|170.3|166.66|170.49|166.85|170.24|166.6|0
1652145930000|2022-05-10 01:25:30|170.17|166.53|170.55|166.91|170.55|166.91|170.17|166.53|0
1652145940000|2022-05-10 01:25:40|170.42|166.78|170.17|166.53|170.49|166.85|170.17|166.53|0
1652145950000|2022-05-10 01:25:50|170.3|166.66|170.05|166.41|170.3|166.66|170.05|166.41|0
1652145960000|2022-05-10 01:26:00|169.92|166.28|169.3|165.66|169.99|166.35|169.3|165.66|0
1652145970000|2022-05-10 01:26:10|169.05|165.41|168.49|164.85|169.24|165.6|168.49|164.85|0
1652145980000|2022-05-10 01:26:20|168.3|164.66|168.61|164.97|168.61|164.97|168.3|164.66|0
1652145990000|2022-05-10 01:26:30|168.67|165.03|168.36|164.72|168.67|165.03|168.36|164.72|0
1652146000000|2022-05-10 01:26:40|168.3|164.66|168.11|164.47|168.3|164.66|168.05|164.41|0
1652146010000|2022-05-10 01:26:50|168.3|164.66|168.92|165.28|168.92|165.28|168.3|164.66|0
1652146020000|2022-05-10 01:27:00|169.17|165.53|168.92|165.28|169.17|165.53|168.92|165.28|0
1652146030000|2022-05-10 01:27:10|169.04|165.4|169.04|165.4|169.04|165.4|168.86|165.22|0
1652146040000|2022-05-10 01:27:20|169.29|165.65|169.92|166.28|169.92|166.28|169.29|165.65|0
1652146050000|2022-05-10 01:27:30|169.98|166.34|169.86|166.22|169.98|166.34|169.86|166.22|0
1652146060000|2022-05-10 01:27:40|169.92|166.28|169.67|166.03|169.92|166.28|169.67|166.03|0
1652146070000|2022-05-10 01:27:50|169.29|165.65|169.29|165.65|169.42|165.78|169.17|165.53|0
1652146080000|2022-05-10 01:28:00|169.36|165.72|169.54|165.9|169.54|165.9|169.36|165.72|0
1652146090000|2022-05-10 01:28:10|169.36|165.72|169.23|165.59|169.36|165.72|169.04|165.4|0
1652146100000|2022-05-10 01:28:20|169.29|165.65|169.48|165.84|169.48|165.84|169.29|165.65|0
1652146110000|2022-05-10 01:28:30|169.98|166.34|170.49|166.85|170.49|166.85|169.98|166.34|0
1652146120000|2022-05-10 01:28:40|170.29|166.65|170.17|166.53|170.29|166.65|169.98|166.34|0
1652146130000|2022-05-10 01:28:50|170.11|166.47|169.92|166.28|170.11|166.47|169.92|166.28|0
1652146140000|2022-05-10 01:29:00|169.61|165.97|169.42|165.78|169.73|166.09|169.42|165.78|0
1652146150000|2022-05-10 01:29:10|169.29|165.65|169.67|166.03|169.73|166.09|169.29|165.65|0
1652146160000|2022-05-10 01:29:20|169.98|166.34|169.92|166.28|170.11|166.47|169.92|166.28|0
1652146170000|2022-05-10 01:29:30|169.86|166.22|169.79|166.15|169.92|166.28|169.79|166.15|0
1652146180000|2022-05-10 01:29:40|169.54|165.9|169.42|165.78|169.54|165.9|169.42|165.78|0
1652146190000|2022-05-10 01:29:50|169.23|165.59|169.17|165.53|169.23|165.59|169.17|165.53|0
1652146200000|2022-05-10 01:30:00|169.48|165.84|169.79|166.15|169.86|166.22|169.48|165.84|0
1652146210000|2022-05-10 01:30:10|169.86|166.22|169.79|166.15|169.98|166.34|169.79|166.15|0
1652146220000|2022-05-10 01:30:20|169.73|166.09|169.86|166.22|169.98|166.34|169.73|166.09|0
1652146230000|2022-05-10 01:30:30|170.17|166.53|169.92|166.28|170.23|166.59|169.79|166.15|0
1652146240000|2022-05-10 01:30:40|169.79|166.15|170.04|166.4|170.17|166.53|169.79|166.15|0
1652146250000|2022-05-10 01:30:50|170.11|166.47|170.29|166.65|170.29|166.65|170.11|166.47|0
1652146260000|2022-05-10 01:31:00|170.17|166.53|169.91|166.27|170.17|166.53|169.85|166.21|0
1652146270000|2022-05-10 01:31:10|170.11|166.47|170.23|166.59|170.23|166.59|170.11|166.47|0
1652146280000|2022-05-10 01:31:20|170.29|166.65|170.1|166.46|170.29|166.65|170.1|166.46|0
1652146290000|2022-05-10 01:31:30|170.04|166.4|170.1|166.46|170.1|166.46|170.04|166.4|0
1652146300000|2022-05-10 01:31:40|169.98|166.34|169.85|166.21|169.98|166.34|169.85|166.21|0
1652146310000|2022-05-10 01:31:50|169.79|166.15|169.91|166.27|169.91|166.27|169.79|166.15|0
1652146320000|2022-05-10 01:32:00|169.85|166.21|170.1|166.46|170.1|166.46|169.85|166.21|0
1652146330000|2022-05-10 01:32:10|170.16|166.52|170.16|166.52|170.42|166.78|170.16|166.52|0
1652146340000|2022-05-10 01:32:20|170.1|166.46|170.16|166.52|170.23|166.59|170.1|166.46|0
1652146350000|2022-05-10 01:32:30|170.35|166.71|170.67|167.03|170.67|167.03|170.35|166.71|0
1652146360000|2022-05-10 01:32:40|170.29|166.65|170.67|167.03|170.67|167.03|170.29|166.65|0
1652146370000|2022-05-10 01:32:50|170.29|166.65|169.98|166.34|170.29|166.65|169.98|166.34|0
1652146380000|2022-05-10 01:33:00|170.16|166.52|169.91|166.27|170.29|166.65|169.91|166.27|0
1652146390000|2022-05-10 01:33:10|169.66|166.02|169.29|165.65|169.79|166.15|169.29|165.65|0
1652146400000|2022-05-10 01:33:20|168.91|165.27|168.41|164.77|168.91|165.27|168.41|164.77|0
1652146410000|2022-05-10 01:33:30|168.48|164.84|169.1|165.46|169.1|165.46|168.48|164.84|0
1652146420000|2022-05-10 01:33:40|169.16|165.52|169.16|165.52|169.16|165.52|168.97|165.33|0
1652146430000|2022-05-10 01:33:50|169.03|165.39|168.91|165.27|169.22|165.58|168.91|165.27|0
1652146440000|2022-05-10 01:34:00|168.78|165.14|169.03|165.39|169.03|165.39|168.78|165.14|0
1652146450000|2022-05-10 01:34:10|169.16|165.52|169.91|166.27|169.91|166.27|169.16|165.52|0
1652146460000|2022-05-10 01:34:20|169.66|166.02|169.03|165.39|169.66|166.02|169.03|165.39|0
1652146470000|2022-05-10 01:34:30|169.1|165.46|169.28|165.64|169.28|165.64|168.97|165.33|0
1652146480000|2022-05-10 01:34:40|169.41|165.77|169.28|165.64|169.41|165.77|169.28|165.64|0
1652146490000|2022-05-10 01:34:50|169.16|165.52|168.97|165.33|169.16|165.52|168.97|165.33|0
1652146500000|2022-05-10 01:35:00|168.85|165.21|169.16|165.52|169.16|165.52|168.85|165.21|0
1652146510000|2022-05-10 01:35:10|169.22|165.58|169.41|165.77|169.53|165.89|169.22|165.58|0
1652146520000|2022-05-10 01:35:20|169.35|165.71|169.28|165.64|169.35|165.71|169.28|165.64|0
1652146530000|2022-05-10 01:35:30|169.35|165.71|169.78|166.14|169.78|166.14|169.35|165.71|0
1652146540000|2022-05-10 01:35:40|169.91|166.27|169.85|166.21|169.97|166.33|169.85|166.21|0
1652146550000|2022-05-10 01:35:50|169.97|166.33|169.72|166.08|169.97|166.33|169.72|166.08|0
1652146560000|2022-05-10 01:36:00|169.78|166.14|169.6|165.96|169.78|166.14|169.53|165.89|0
1652146570000|2022-05-10 01:36:10|169.66|166.02|169.85|166.21|169.85|166.21|169.66|166.02|0
1652146580000|2022-05-10 01:36:20|169.91|166.27|170.03|166.39|170.03|166.39|169.91|166.27|0
1652146590000|2022-05-10 01:36:30|170.16|166.52|170.28|166.64|170.28|166.64|170.1|166.46|0
1652146600000|2022-05-10 01:36:40|170.41|166.77|170.41|166.77|170.66|167.02|170.41|166.77|0
1652146610000|2022-05-10 01:36:50|170.28|166.64|170.53|166.89|170.53|166.89|170.28|166.64|0
1652146620000|2022-05-10 01:37:00|170.41|166.77|170.53|166.89|170.66|167.02|170.41|166.77|0
1652146630000|2022-05-10 01:37:10|170.66|167.02|170.72|167.08|170.72|167.08|170.66|167.02|0
1652146640000|2022-05-10 01:37:20|170.91|167.27|170.91|167.27|171.16|167.52|170.91|167.27|0
1652146650000|2022-05-10 01:37:30|170.85|167.21|171.16|167.52|171.42|167.78|170.85|167.21|0
1652146660000|2022-05-10 01:37:40|170.98|167.34|170.66|167.02|170.98|167.34|170.66|167.02|0
1652146670000|2022-05-10 01:37:50|171.16|167.52|170.85|167.21|171.16|167.52|170.85|167.21|0
1652146680000|2022-05-10 01:38:00|170.91|167.27|170.53|166.89|170.91|167.27|170.53|166.89|0
1652146690000|2022-05-10 01:38:10|169.97|166.33|169.53|165.89|169.97|166.33|169.53|165.89|0
1652146700000|2022-05-10 01:38:20|169.4|165.76|169.65|166.01|169.65|166.01|169.4|165.76|0
1652146710000|2022-05-10 01:38:30|169.47|165.83|169.15|165.51|169.47|165.83|169.15|165.51|0
1652146720000|2022-05-10 01:38:40|168.9|165.26|168.84|165.2|168.9|165.26|168.84|165.2|0
1652146730000|2022-05-10 01:38:50|168.78|165.14|169.22|165.58|169.34|165.7|168.78|165.14|0
1652146740000|2022-05-10 01:39:00|169.15|165.51|170.03|166.39|170.03|166.39|169.15|165.51|0
1652146750000|2022-05-10 01:39:10|169.9|166.26|169.47|165.83|169.9|166.26|169.47|165.83|0
1652146760000|2022-05-10 01:39:20|169.28|165.64|169.59|165.95|169.59|165.95|169.28|165.64|0
1652146770000|2022-05-10 01:39:30|169.53|165.89|169.72|166.08|169.72|166.08|169.53|165.89|0
1652146780000|2022-05-10 01:39:40|169.78|166.14|169.97|166.33|169.97|166.33|169.78|166.14|0
1652146790000|2022-05-10 01:39:50|169.84|166.2|169.4|165.76|169.9|166.26|169.4|165.76|0
1652146800000|2022-05-10 01:40:00|169.47|165.83|169.47|165.83|169.78|166.14|169.47|165.83|0
1652146810000|2022-05-10 01:40:10|169.53|165.89|168.28|164.64|169.53|165.89|168.28|164.64|0
1652146820000|2022-05-10 01:40:20|168.09|164.45|167.35|163.71|168.09|164.45|167.35|163.71|0
1652146830000|2022-05-10 01:40:30|167.59|163.95|167.59|163.95|167.65|164.01|167.59|163.95|0
1652146840000|2022-05-10 01:40:40|167.84|164.2|168.03|164.39|168.15|164.51|167.84|164.2|0
1652146850000|2022-05-10 01:40:50|168.09|164.45|168.4|164.76|168.4|164.76|168.09|164.45|0
1652146860000|2022-05-10 01:41:00|168.15|164.51|168.15|164.51|168.15|164.51|168.15|164.51|0
1652146870000|2022-05-10 01:41:10|168.22|164.58|168.28|164.64|168.28|164.64|168.22|164.58|0
1652146880000|2022-05-10 01:41:20|168.46|164.82|168.65|165.01|168.65|165.01|168.46|164.82|0
1652146890000|2022-05-10 01:41:30|168.59|164.95|168.46|164.82|168.65|165.01|168.46|164.82|0
1652146900000|2022-05-10 01:41:40|169.09|165.45|169.02|165.38|169.27|165.63|169.02|165.38|0
1652146910000|2022-05-10 01:41:50|169.15|165.51|169.4|165.76|169.4|165.76|169.15|165.51|0
1652146920000|2022-05-10 01:42:00|169.15|165.51|169.15|165.51|169.15|165.51|169.15|165.51|0
1652146930000|2022-05-10 01:42:10|169.52|165.88|169.59|165.95|169.59|165.95|169.52|165.88|0
1652146940000|2022-05-10 01:42:20|169.84|166.2|169.21|165.57|169.84|166.2|169.21|165.57|0
1652146950000|2022-05-10 01:42:30|169.15|165.51|168.9|165.26|169.15|165.51|168.9|165.26|0
1652146960000|2022-05-10 01:42:40|168.77|165.13|169.21|165.57|169.21|165.57|168.77|165.13|0
1652146970000|2022-05-10 01:42:50|169.02|165.38|169.4|165.76|169.4|165.76|168.9|165.26|0
1652146980000|2022-05-10 01:43:00|169.34|165.7|169.15|165.51|169.4|165.76|169.15|165.51|0
1652146990000|2022-05-10 01:43:10|169.46|165.82|169.4|165.76|169.52|165.88|169.34|165.7|0
1652147000000|2022-05-10 01:43:20|169.46|165.82|169.21|165.57|169.46|165.82|169.02|165.38|0
1652147010000|2022-05-10 01:43:30|169.15|165.51|169.02|165.38|169.15|165.51|168.77|165.13|0
1652147020000|2022-05-10 01:43:40|169.15|165.51|169.71|166.07|169.71|166.07|169.15|165.51|0
1652147030000|2022-05-10 01:43:50|169.59|165.95|169.9|166.26|169.9|166.26|169.59|165.95|0
1652147040000|2022-05-10 01:44:00|169.84|166.2|169.46|165.82|169.84|166.2|169.46|165.82|0
1652147050000|2022-05-10 01:44:10|169.4|165.76|169.27|165.63|169.4|165.76|169.27|165.63|0
1652147060000|2022-05-10 01:44:20|169.21|165.57|169.27|165.63|169.33|165.69|168.96|165.32|0
1652147070000|2022-05-10 01:44:30|169.14|165.5|169.27|165.63|169.27|165.63|169.02|165.38|0
1652147080000|2022-05-10 01:44:40|169.52|165.88|169.64|166|169.64|166|169.52|165.88|0
1652147090000|2022-05-10 01:44:50|169.77|166.13|170.27|166.63|170.27|166.63|169.77|166.13|0
1652147100000|2022-05-10 01:45:00|170.15|166.51|170.4|166.76|170.77|167.13|170.15|166.51|0
1652147110000|2022-05-10 01:45:10|170.52|166.88|170.71|167.07|170.71|167.07|170.34|166.7|0
1652147120000|2022-05-10 01:45:20|170.52|166.88|170.71|167.07|170.84|167.2|170.52|166.88|0
1652147130000|2022-05-10 01:45:30|170.52|166.88|170.27|166.63|170.52|166.88|170.27|166.63|0
1652147140000|2022-05-10 01:45:40|170.34|166.7|170.46|166.82|170.59|166.95|170.34|166.7|0
1652147150000|2022-05-10 01:45:50|170.52|166.88|170.9|167.26|170.9|167.26|170.52|166.88|0
1652147160000|2022-05-10 01:46:00|170.77|167.13|170.52|166.88|170.77|167.13|170.52|166.88|0
1652147170000|2022-05-10 01:46:10|170.59|166.95|170.71|167.07|170.77|167.13|170.52|166.88|0
1652147180000|2022-05-10 01:46:20|170.65|167.01|170.4|166.76|170.65|167.01|170.4|166.76|0
1652147190000|2022-05-10 01:46:30|170.52|166.88|170.52|166.88|170.52|166.88|170.39|166.75|0
1652147200000|2022-05-10 01:46:40|170.39|166.75|170.27|166.63|170.39|166.75|170.27|166.63|0
1652147210000|2022-05-10 01:46:50|170.33|166.69|170.39|166.75|170.46|166.82|170.33|166.69|0
1652147220000|2022-05-10 01:47:00|170.46|166.82|170.46|166.82|170.52|166.88|170.33|166.69|0
1652147230000|2022-05-10 01:47:10|170.27|166.63|170.59|166.95|170.65|167.01|170.27|166.63|0
1652147240000|2022-05-10 01:47:20|170.77|167.13|170.9|167.26|171.02|167.38|170.77|167.13|0
1652147250000|2022-05-10 01:47:30|170.96|167.32|170.9|167.26|170.96|167.32|170.9|167.26|0
1652147260000|2022-05-10 01:47:40|170.77|167.13|170.84|167.2|170.84|167.2|170.77|167.13|0
1652147270000|2022-05-10 01:47:50|170.9|167.26|170.46|166.82|170.9|167.26|170.46|166.82|0
1652147280000|2022-05-10 01:48:00|170.39|166.75|169.77|166.13|170.39|166.75|169.77|166.13|0
1652147290000|2022-05-10 01:48:10|169.64|166|169.2|165.56|169.64|166|169.2|165.56|0
1652147300000|2022-05-10 01:48:20|169.26|165.62|169.26|165.62|169.26|165.62|168.95|165.31|0
1652147310000|2022-05-10 01:48:30|169.14|165.5|169.33|165.69|169.33|165.69|169.14|165.5|0
1652147320000|2022-05-10 01:48:40|169.76|166.12|169.83|166.19|169.83|166.19|169.7|166.06|0
1652147330000|2022-05-10 01:48:50|169.64|166|169.83|166.19|169.83|166.19|169.64|166|0
1652147340000|2022-05-10 01:49:00|170.14|166.5|170.46|166.82|170.46|166.82|170.14|166.5|0
1652147350000|2022-05-10 01:49:10|169.95|166.31|170.08|166.44|170.08|166.44|169.95|166.31|0
1652147360000|2022-05-10 01:49:20|170.21|166.57|170.14|166.5|170.21|166.57|170.14|166.5|0
1652147370000|2022-05-10 01:49:30|170.64|167|170.33|166.69|170.71|167.07|170.33|166.69|0
1652147380000|2022-05-10 01:49:40|170.26|166.62|170.33|166.69|170.33|166.69|170.26|166.62|0
1652147390000|2022-05-10 01:49:50|170.01|166.37|169.33|165.69|170.01|166.37|169.26|165.62|0
1652147400000|2022-05-10 01:50:00|169.08|165.44|168.95|165.31|169.08|165.44|168.95|165.31|0
1652147410000|2022-05-10 01:50:10|168.89|165.25|168.39|164.75|169.2|165.56|168.39|164.75|0
1652147420000|2022-05-10 01:50:20|168.33|164.69|168.14|164.5|168.33|164.69|168.08|164.44|0
1652147430000|2022-05-10 01:50:30|168.26|164.62|168.01|164.37|168.39|164.75|168.01|164.37|0
1652147440000|2022-05-10 01:50:40|168.08|164.44|168.2|164.56|168.2|164.56|168.08|164.44|0
1652147450000|2022-05-10 01:50:50|167.83|164.19|167.52|163.88|167.83|164.19|167.46|163.82|0
1652147460000|2022-05-10 01:51:00|167.27|163.63|167.27|163.63|167.27|163.63|167.27|163.63|0
1652147470000|2022-05-10 01:51:10|167.33|163.69|167.21|163.57|167.33|163.69|167.14|163.5|0
1652147480000|2022-05-10 01:51:20|167.08|163.44|167.33|163.69|167.33|163.69|167.08|163.44|0
1652147490000|2022-05-10 01:51:30|167.27|163.63|166.65|163.01|167.27|163.63|166.65|163.01|0
1652147500000|2022-05-10 01:51:40|166.59|162.95|166.46|162.82|166.59|162.95|166.28|162.64|0
1652147510000|2022-05-10 01:51:50|166.52|162.88|166.15|162.51|166.52|162.88|166.15|162.51|0
1652147520000|2022-05-10 01:52:00|166.34|162.7|166.59|162.95|166.59|162.95|166.34|162.7|0
1652147530000|2022-05-10 01:52:10|166.89|163.25|166.89|163.25|166.96|163.32|166.77|163.13|0
1652147540000|2022-05-10 01:52:20|166.52|162.88|165.41|161.77|166.52|162.88|165.41|161.77|0
1652147550000|2022-05-10 01:52:30|165.6|161.96|165.78|162.14|165.78|162.14|165.6|161.96|0
1652147560000|2022-05-10 01:52:40|165.53|161.89|165.66|162.02|165.66|162.02|165.35|161.71|0
1652147570000|2022-05-10 01:52:50|165.41|161.77|165.72|162.08|165.72|162.08|165.41|161.77|0
1652147580000|2022-05-10 01:53:00|165.53|161.89|165.23|161.59|165.53|161.89|165.23|161.59|0
1652147590000|2022-05-10 01:53:10|165.41|161.77|165.47|161.83|165.53|161.89|165.29|161.65|0
1652147600000|2022-05-10 01:53:20|165.9|162.26|165.47|161.83|165.97|162.33|165.41|161.77|0
1652147610000|2022-05-10 01:53:30|165.6|161.96|165.6|161.96|165.6|161.96|165.6|161.96|0
1652147620000|2022-05-10 01:53:40|165.53|161.89|164.79|161.15|165.53|161.89|164.79|161.15|0
1652147630000|2022-05-10 01:53:50|164.92|161.28|164.79|161.15|164.92|161.28|164.79|161.15|0
1652147640000|2022-05-10 01:54:00|164.92|161.28|165.04|161.4|165.04|161.4|164.92|161.28|0
1652147650000|2022-05-10 01:54:10|164.92|161.28|164.92|161.28|164.92|161.28|164.79|161.15|0
1652147660000|2022-05-10 01:54:20|164.98|161.34|164.92|161.28|164.98|161.34|164.86|161.22|0
1652147670000|2022-05-10 01:54:30|164.67|161.03|164.18|160.54|164.67|161.03|164.18|160.54|0
1652147680000|2022-05-10 01:54:40|163.88|160.24|163.81|160.17|163.88|160.24|163.69|160.05|0
1652147690000|2022-05-10 01:54:50|163.69|160.05|163.45|159.81|163.69|160.05|163.45|159.81|0
1652147700000|2022-05-10 01:55:00|163.32|159.68|163.32|159.68|163.32|159.68|163.08|159.44|0
1652147710000|2022-05-10 01:55:10|163.08|159.44|162.83|159.19|163.08|159.44|162.83|159.19|0
1652147720000|2022-05-10 01:55:20|162.78|159.14|162.29|158.65|162.78|159.14|162.29|158.65|0
1652147730000|2022-05-10 01:55:30|162.47|158.83|162.59|158.95|162.59|158.95|162.1|158.46|0
1652147740000|2022-05-10 01:55:40|162.29|158.65|162.35|158.71|162.35|158.71|161.98|158.34|0
1652147750000|2022-05-10 01:55:50|162.23|158.59|162.65|159.01|162.71|159.07|162.23|158.59|0
1652147760000|2022-05-10 01:56:00|162.78|159.14|162.53|158.89|162.78|159.14|162.53|158.89|0
1652147770000|2022-05-10 01:56:10|162.59|158.95|163.08|159.44|163.08|159.44|162.59|158.95|0
1652147780000|2022-05-10 01:56:20|163.2|159.56|163.08|159.44|163.26|159.62|162.96|159.32|0
1652147790000|2022-05-10 01:56:30|163.14|159.5|162.95|159.31|163.14|159.5|162.95|159.31|0
1652147800000|2022-05-10 01:56:40|163.08|159.44|163.44|159.8|163.44|159.8|163.08|159.44|0
1652147810000|2022-05-10 01:56:50|163.2|159.56|163.26|159.62|163.32|159.68|163.2|159.56|0
1652147820000|2022-05-10 01:57:00|163.32|159.68|162.95|159.31|163.32|159.68|162.95|159.31|0
1652147830000|2022-05-10 01:57:10|162.71|159.07|162.95|159.31|162.95|159.31|162.65|159.01|0
1652147840000|2022-05-10 01:57:20|162.47|158.83|161.74|158.1|162.47|158.83|161.74|158.1|0
1652147850000|2022-05-10 01:57:30|161.56|157.92|161.25|157.61|161.56|157.92|161.25|157.61|0
1652147860000|2022-05-10 01:57:40|161.13|157.49|161.37|157.73|161.37|157.73|161.13|157.49|0
1652147870000|2022-05-10 01:57:50|161.56|157.92|161.62|157.98|161.62|157.98|161.44|157.8|0
1652147880000|2022-05-10 01:58:00|161.19|157.55|161.25|157.61|161.25|157.61|161.01|157.37|0
1652147890000|2022-05-10 01:58:10|161.49|157.85|161.13|157.49|161.49|157.85|161.13|157.49|0
1652147900000|2022-05-10 01:58:20|161.07|157.43|160.89|157.25|161.07|157.43|160.89|157.25|0
1652147910000|2022-05-10 01:58:30|160.77|157.13|160.77|157.13|160.89|157.25|160.77|157.13|0
1652147920000|2022-05-10 01:58:40|160.89|157.25|160.71|157.07|160.89|157.25|160.71|157.07|0
1652147930000|2022-05-10 01:58:50|160.77|157.13|160.89|157.25|160.89|157.25|160.77|157.13|0
1652147940000|2022-05-10 01:59:00|160.77|157.13|160.89|157.25|160.89|157.25|160.65|157.01|0
1652147950000|2022-05-10 01:59:10|161.01|157.37|161.44|157.8|161.44|157.8|161.01|157.37|0
1652147960000|2022-05-10 01:59:20|161.37|157.73|161.49|157.85|161.61|157.97|161.37|157.73|0
1652147970000|2022-05-10 01:59:30|161.74|158.1|161.61|157.97|161.74|158.1|161.61|157.97|0
1652147980000|2022-05-10 01:59:40|161.73|158.09|162.16|158.52|162.16|158.52|161.73|158.09|0
1652148000000|2022-05-10 02:00:00|161.86|158.22|161.55|157.91|161.86|158.22|161.49|157.85|0
1652148010000|2022-05-10 02:00:10|161.49|157.85|161.98|158.34|162.04|158.4|161.49|157.85|0
1652148020000|2022-05-10 02:00:20|162.16|158.52|162.34|158.7|162.34|158.7|162.16|158.52|0
1652148030000|2022-05-10 02:00:30|162.46|158.82|162.22|158.58|162.46|158.82|162.22|158.58|0
1652148040000|2022-05-10 02:00:40|161.85|158.21|161.85|158.21|161.85|158.21|161.8|158.16|0
1652148050000|2022-05-10 02:00:50|161.98|158.34|161.85|158.21|162.04|158.4|161.85|158.21|0
1652148060000|2022-05-10 02:01:00|162.22|158.58|162.34|158.7|162.34|158.7|162.22|158.58|0
1652148070000|2022-05-10 02:01:10|162.22|158.58|161.92|158.28|162.22|158.58|161.73|158.09|0
1652148080000|2022-05-10 02:01:20|161.85|158.21|162.04|158.4|162.04|158.4|161.73|158.09|0
1652148090000|2022-05-10 02:01:30|162.22|158.58|162.46|158.82|162.46|158.82|162.22|158.58|0
1652148100000|2022-05-10 02:01:40|162.52|158.88|162.58|158.94|162.58|158.94|162.52|158.88|0
1652148110000|2022-05-10 02:01:50|162.65|159.01|162.65|159.01|162.65|159.01|162.58|158.94|0
1652148120000|2022-05-10 02:02:00|162.58|158.94|161.85|158.21|162.58|158.94|161.85|158.21|0
1652148130000|2022-05-10 02:02:10|161.73|158.09|161.61|157.97|161.79|158.15|161.61|157.97|0
1652148140000|2022-05-10 02:02:20|161.49|157.85|161.25|157.61|161.49|157.85|161.25|157.61|0
1652148150000|2022-05-10 02:02:30|161.13|157.49|160.88|157.24|161.13|157.49|160.88|157.24|0
1652148160000|2022-05-10 02:02:40|160.83|157.19|161.07|157.43|161.19|157.55|160.83|157.19|0
1652148170000|2022-05-10 02:02:50|161.13|157.49|161.49|157.85|161.61|157.97|161.13|157.49|0
1652148180000|2022-05-10 02:03:00|161.37|157.73|161.07|157.43|161.37|157.73|161.07|157.43|0
1652148190000|2022-05-10 02:03:10|160.76|157.12|160.76|157.12|160.88|157.24|160.76|157.12|0
1652148200000|2022-05-10 02:03:20|160.82|157.18|160.88|157.24|160.95|157.31|160.82|157.18|0
1652148210000|2022-05-10 02:03:30|160.76|157.12|161.49|157.85|161.49|157.85|160.76|157.12|0
1652148220000|2022-05-10 02:03:40|161.37|157.73|161.49|157.85|161.49|157.85|161.37|157.73|0
1652148230000|2022-05-10 02:03:50|161.31|157.67|161.37|157.73|161.37|157.73|161.19|157.55|0
1652148240000|2022-05-10 02:04:00|161.67|158.03|162.03|158.39|162.09|158.45|161.67|158.03|0
1652148250000|2022-05-10 02:04:10|161.85|158.21|161.73|158.09|161.85|158.21|161.73|158.09|0
1652148260000|2022-05-10 02:04:20|161.79|158.15|161.73|158.09|161.91|158.27|161.73|158.09|0
1652148270000|2022-05-10 02:04:30|161.85|158.21|161.73|158.09|161.85|158.21|161.73|158.09|0
1652148280000|2022-05-10 02:04:40|161.79|158.15|161.73|158.09|161.79|158.15|161.73|158.09|0
1652148290000|2022-05-10 02:04:50|159.54|155.9|159.54|155.9|159.6|155.96|159.54|155.9|0
1652148300000|2022-05-10 02:05:00|159.6|155.96|159.78|156.14|159.78|156.14|159.3|155.66|0
1652148310000|2022-05-10 02:05:10|159.72|156.08|159.84|156.2|159.84|156.2|159.72|156.08|0
1652148320000|2022-05-10 02:05:20|160.27|156.63|160.02|156.38|160.39|156.75|160.02|156.38|0
1652148330000|2022-05-10 02:05:30|160.09|156.45|160.14|156.5|160.21|156.57|160.02|156.38|0
1652148340000|2022-05-10 02:05:40|160.02|156.38|160.27|156.63|160.33|156.69|160.02|156.38|0
1652148350000|2022-05-10 02:05:50|160.14|156.5|160.63|156.99|160.87|157.23|160.14|156.5|0
1652148360000|2022-05-10 02:06:00|160.87|157.23|160.87|157.23|160.94|157.3|160.87|157.23|0
1652148370000|2022-05-10 02:06:10|160.94|157.3|161.48|157.84|161.48|157.84|160.94|157.3|0
1652148380000|2022-05-10 02:06:20|161.12|157.48|160.63|156.99|161.12|157.48|160.63|156.99|0
1652148390000|2022-05-10 02:06:30|160.75|157.11|160.57|156.93|160.75|157.11|160.57|156.93|0
1652148400000|2022-05-10 02:06:40|160.51|156.87|160.26|156.62|160.51|156.87|160.26|156.62|0
1652148410000|2022-05-10 02:06:50|160.14|156.5|160.26|156.62|160.26|156.62|160.14|156.5|0
1652148420000|2022-05-10 02:07:00|160.14|156.5|160.38|156.74|160.38|156.74|160.14|156.5|0
1652148430000|2022-05-10 02:07:10|160.57|156.93|160.63|156.99|160.63|156.99|160.57|156.93|0
1652148440000|2022-05-10 02:07:20|160.75|157.11|160.51|156.87|160.75|157.11|160.51|156.87|0
1652148450000|2022-05-10 02:07:30|160.57|156.93|160.26|156.62|160.57|156.93|160.08|156.44|0
1652148460000|2022-05-10 02:07:40|160.38|156.74|160.69|157.05|160.69|157.05|160.38|156.74|0
1652148470000|2022-05-10 02:07:50|160.75|157.11|160.99|157.35|161.12|157.48|160.75|157.11|0
1652148480000|2022-05-10 02:08:00|160.93|157.29|160.63|156.99|160.93|157.29|160.63|156.99|0
1652148490000|2022-05-10 02:08:10|160.69|157.05|160.75|157.11|160.99|157.35|160.69|157.05|0
1652148500000|2022-05-10 02:08:20|160.69|157.05|160.45|156.81|160.69|157.05|160.38|156.74|0
1652148510000|2022-05-10 02:08:30|160.38|156.74|160.57|156.93|160.57|156.93|160.38|156.74|0
1652148520000|2022-05-10 02:08:40|160.5|156.86|160.5|156.86|160.5|156.86|160.5|156.86|0
1652148530000|2022-05-10 02:08:50|160.57|156.93|160.38|156.74|160.57|156.93|160.38|156.74|0
1652148540000|2022-05-10 02:09:00|160.32|156.68|160.14|156.5|160.32|156.68|160.14|156.5|0
1652148550000|2022-05-10 02:09:10|159.96|156.32|159.77|156.13|159.96|156.32|159.77|156.13|0
1652148560000|2022-05-10 02:09:20|159.9|156.26|159.59|155.95|159.9|156.26|159.59|155.95|0
1652148570000|2022-05-10 02:09:30|159.65|156.01|159.35|155.71|159.65|156.01|158.87|155.23|0
1652148580000|2022-05-10 02:09:40|159.41|155.77|159.29|155.65|159.41|155.77|159.29|155.65|0
1652148590000|2022-05-10 02:09:50|158.99|155.35|158.44|154.8|158.99|155.35|158.44|154.8|0
1652148600000|2022-05-10 02:10:00|158.08|154.44|157.72|154.08|158.08|154.44|157.72|154.08|0
1652148610000|2022-05-10 02:10:10|157.48|153.84|157.12|153.48|157.48|153.84|156.76|153.12|0
1652148620000|2022-05-10 02:10:20|157.24|153.6|157.06|153.42|157.24|153.6|157|153.36|0
1652148630000|2022-05-10 02:10:30|157.42|153.78|157.42|153.78|157.42|153.78|157.42|153.78|0
1652148640000|2022-05-10 02:10:40|157.36|153.72|157.36|153.72|157.36|153.72|157.36|153.72|0
1652148650000|2022-05-10 02:10:50|157.6|153.96|157.72|154.08|157.72|154.08|157.42|153.78|0
1652148660000|2022-05-10 02:11:00|157.6|153.96|156.76|153.12|157.6|153.96|156.76|153.12|0
1652148670000|2022-05-10 02:11:10|156.88|153.24|157|153.36|157|153.36|156.82|153.18|0
1652148680000|2022-05-10 02:11:20|157.3|153.66|157.36|153.72|157.36|153.72|157.3|153.66|0
1652148690000|2022-05-10 02:11:30|157.24|153.6|157.36|153.72|157.36|153.72|157.24|153.6|0
1652148700000|2022-05-10 02:11:40|157.42|153.78|157.24|153.6|157.6|153.96|157.24|153.6|0
1652148710000|2022-05-10 02:11:50|157.48|153.84|157.48|153.84|157.6|153.96|157.48|153.84|0
1652148720000|2022-05-10 02:12:00|157.24|153.6|157.18|153.54|157.36|153.72|157.18|153.54|0
1652148730000|2022-05-10 02:12:10|157|153.36|156.94|153.3|157.3|153.66|156.94|153.3|0
1652148740000|2022-05-10 02:12:20|156.99|153.35|156.94|153.3|156.99|153.35|156.94|153.3|0
1652148750000|2022-05-10 02:12:30|157.18|153.54|157.18|153.54|157.18|153.54|157.11|153.47|0
1652148760000|2022-05-10 02:12:40|157.11|153.47|156.99|153.35|157.11|153.47|156.99|153.35|0
1652148770000|2022-05-10 02:12:50|157.11|153.47|157.06|153.42|157.18|153.54|156.99|153.35|0
1652148780000|2022-05-10 02:13:00|156.75|153.11|156.94|153.3|156.94|153.3|156.7|153.06|0
1652148790000|2022-05-10 02:13:10|157.35|153.71|157.11|153.47|157.35|153.71|156.94|153.3|0
1652148800000|2022-05-10 02:13:20|157.23|153.59|157.23|153.59|157.23|153.59|157.23|153.59|0
1652148810000|2022-05-10 02:13:30|157.35|153.71|157.42|153.78|157.42|153.78|157.35|153.71|0
1652148820000|2022-05-10 02:13:40|157.35|153.71|157.83|154.19|157.83|154.19|157.35|153.71|0
1652148830000|2022-05-10 02:13:50|157.59|153.95|157.59|153.95|157.59|153.95|157.47|153.83|0
1652148840000|2022-05-10 02:14:00|157.54|153.9|158.19|154.55|158.19|154.55|157.54|153.9|0
1652148850000|2022-05-10 02:14:10|158.14|154.5|158.07|154.43|158.14|154.5|157.95|154.31|0
1652148860000|2022-05-10 02:14:20|158.14|154.5|158.07|154.43|158.14|154.5|158.07|154.43|0
1652148870000|2022-05-10 02:14:30|157.83|154.19|157.77|154.13|157.83|154.19|157.77|154.13|0
1652148880000|2022-05-10 02:14:40|157.71|154.07|157.11|153.47|157.71|154.07|157.11|153.47|0
1652148890000|2022-05-10 02:14:50|157.05|153.41|156.93|153.29|157.23|153.59|156.93|153.29|0
1652148900000|2022-05-10 02:15:00|156.87|153.23|157.23|153.59|157.23|153.59|156.87|153.23|0
1652148910000|2022-05-10 02:15:10|157.65|154.01|157.47|153.83|157.65|154.01|157.41|153.77|0
1652148920000|2022-05-10 02:15:20|157.59|153.95|158.07|154.43|158.07|154.43|157.59|153.95|0
1652148930000|2022-05-10 02:15:30|158.01|154.37|158.43|154.79|158.62|154.98|158.01|154.37|0
1652148940000|2022-05-10 02:15:40|158.31|154.67|158.38|154.74|158.43|154.79|158.31|154.67|0
1652148950000|2022-05-10 02:15:50|158.5|154.86|158.43|154.79|158.5|154.86|158.38|154.74|0
1652148960000|2022-05-10 02:16:00|158.25|154.61|158.19|154.55|158.31|154.67|158.19|154.55|0
1652148970000|2022-05-10 02:16:10|158.13|154.49|158.19|154.55|158.25|154.61|158.13|154.49|0
1652148980000|2022-05-10 02:16:20|158.25|154.61|157.95|154.31|158.25|154.61|157.95|154.31|0
1652148990000|2022-05-10 02:16:30|157.65|154.01|157.95|154.31|157.95|154.31|157.65|154.01|0
1652149000000|2022-05-10 02:16:40|158.25|154.61|158.43|154.79|158.55|154.91|158.25|154.61|0
1652149010000|2022-05-10 02:16:50|158.55|154.91|158.55|154.91|158.62|154.98|158.55|154.91|0
1652149020000|2022-05-10 02:17:00|158.67|155.03|158.67|155.03|158.67|155.03|158.62|154.98|0
1652149030000|2022-05-10 02:17:10|158.49|154.85|158.49|154.85|158.49|154.85|158.49|154.85|0
1652149040000|2022-05-10 02:17:20|158.43|154.79|158.49|154.85|158.49|154.85|158.43|154.79|0
1652149050000|2022-05-10 02:17:30|158.55|154.91|158.49|154.85|158.55|154.91|158.43|154.79|0
1652149060000|2022-05-10 02:17:40|158.43|154.79|158.07|154.43|158.43|154.79|158.07|154.43|0
1652149070000|2022-05-10 02:17:50|158.19|154.55|158.37|154.73|158.37|154.73|158.07|154.43|0
1652149080000|2022-05-10 02:18:00|157.83|154.19|157.89|154.25|157.89|154.25|157.71|154.07|0
1652149090000|2022-05-10 02:18:10|157.83|154.19|157.77|154.13|157.83|154.19|157.77|154.13|0
1652149100000|2022-05-10 02:18:20|157.83|154.19|157.89|154.25|157.95|154.31|157.83|154.19|0
1652149110000|2022-05-10 02:18:30|157.95|154.31|157.83|154.19|157.95|154.31|157.83|154.19|0
1652149120000|2022-05-10 02:18:40|157.47|153.83|157.47|153.83|157.53|153.89|157.47|153.83|0
1652149130000|2022-05-10 02:18:50|157.53|153.89|157.71|154.07|157.71|154.07|157.53|153.89|0
1652149140000|2022-05-10 02:19:00|157.53|153.89|157.53|153.89|157.59|153.95|157.53|153.89|0
1652149150000|2022-05-10 02:19:10|157.59|153.95|157.29|153.65|157.59|153.95|157.11|153.47|0
1652149160000|2022-05-10 02:19:20|157.23|153.59|157.1|153.46|157.23|153.59|157.1|153.46|0
1652149170000|2022-05-10 02:19:30|157.05|153.41|157.1|153.46|157.1|153.46|157.05|153.41|0
1652149180000|2022-05-10 02:19:40|157.22|153.58|157.34|153.7|157.34|153.7|157.22|153.58|0
1652149190000|2022-05-10 02:19:50|157.29|153.65|157.22|153.58|157.34|153.7|157.22|153.58|0
1652149200000|2022-05-10 02:20:00|157.05|153.41|157.41|153.77|157.53|153.89|157.05|153.41|0
1652149210000|2022-05-10 02:20:10|157.34|153.7|157.17|153.53|157.34|153.7|157.17|153.53|0
1652149220000|2022-05-10 02:20:20|157.22|153.58|157.05|153.41|157.22|153.58|157.05|153.41|0
1652149230000|2022-05-10 02:20:30|156.98|153.34|156.62|152.98|156.98|153.34|156.62|152.98|0
1652149240000|2022-05-10 02:20:40|156.74|153.1|156.74|153.1|156.74|153.1|156.62|152.98|0
1652149250000|2022-05-10 02:20:50|156.86|153.22|156.86|153.22|156.86|153.22|156.81|153.17|0
1652149260000|2022-05-10 02:21:00|156.74|153.1|156.62|152.98|156.74|153.1|156.62|152.98|0
1652149270000|2022-05-10 02:21:10|156.69|153.05|156.69|153.05|156.74|153.1|156.62|152.98|0
1652149280000|2022-05-10 02:21:20|156.86|153.22|157.22|153.58|157.22|153.58|156.86|153.22|0
1652149290000|2022-05-10 02:21:30|156.86|153.22|156.98|153.34|156.98|153.34|156.74|153.1|0
1652149300000|2022-05-10 02:21:40|156.86|153.22|156.86|153.22|156.86|153.22|156.86|153.22|0
1652149310000|2022-05-10 02:21:50|157.04|153.4|156.74|153.1|157.04|153.4|156.74|153.1|0
1652149320000|2022-05-10 02:22:00|156.5|152.86|156.56|152.92|156.56|152.92|156.5|152.86|0
1652149330000|2022-05-10 02:22:10|156.5|152.86|156.62|152.98|156.62|152.98|156.5|152.86|0
1652149340000|2022-05-10 02:22:20|156.56|152.92|156.74|153.1|156.74|153.1|156.56|152.92|0
1652149350000|2022-05-10 02:22:30|156.86|153.22|156.98|153.34|156.98|153.34|156.86|153.22|0
1652149360000|2022-05-10 02:22:40|156.86|153.22|156.8|153.16|156.98|153.34|156.8|153.16|0
1652149370000|2022-05-10 02:22:50|156.68|153.04|156.8|153.16|156.8|153.16|156.68|153.04|0
1652149380000|2022-05-10 02:23:00|156.74|153.1|156.74|153.1|156.8|153.16|156.74|153.1|0
1652149390000|2022-05-10 02:23:10|156.8|153.16|156.74|153.1|156.8|153.16|156.74|153.1|0
1652149400000|2022-05-10 02:23:20|156.8|153.16|156.98|153.34|156.98|153.34|156.8|153.16|0
1652149410000|2022-05-10 02:23:30|157.04|153.4|157.04|153.4|157.22|153.58|157.04|153.4|0
1652149420000|2022-05-10 02:23:40|156.98|153.34|157.22|153.58|157.34|153.7|156.98|153.34|0
1652149430000|2022-05-10 02:23:50|157.34|153.7|157.34|153.7|157.34|153.7|157.22|153.58|0
1652149440000|2022-05-10 02:24:00|157.28|153.64|157.46|153.82|157.46|153.82|157.28|153.64|0
1652149450000|2022-05-10 02:24:10|157.58|153.94|157.58|153.94|157.58|153.94|157.52|153.88|0
1652149460000|2022-05-10 02:24:20|157.22|153.58|157.22|153.58|157.22|153.58|157.1|153.46|0
1652149470000|2022-05-10 02:24:30|156.98|153.34|156.98|153.34|157.1|153.46|156.98|153.34|0
1652149480000|2022-05-10 02:24:40|157.16|153.52|157.34|153.7|157.34|153.7|157.16|153.52|0
1652149490000|2022-05-10 02:24:50|157.28|153.64|157.46|153.82|157.7|154.06|157.28|153.64|0
1652149500000|2022-05-10 02:25:00|157.34|153.7|157.16|153.52|157.46|153.82|157.16|153.52|0
1652149510000|2022-05-10 02:25:10|157.34|153.7|157.16|153.52|157.34|153.7|157.16|153.52|0
1652149520000|2022-05-10 02:25:20|157.34|153.7|157.4|153.76|157.4|153.76|157.16|153.52|0
1652149530000|2022-05-10 02:25:30|157.34|153.7|157.04|153.4|157.34|153.7|157.04|153.4|0
1652149540000|2022-05-10 02:25:40|156.98|153.34|156.68|153.04|156.98|153.34|156.68|153.04|0
1652149550000|2022-05-10 02:25:50|156.62|152.98|156.68|153.04|156.74|153.1|156.62|152.98|0
1652149560000|2022-05-10 02:26:00|156.74|153.1|156.86|153.22|156.86|153.22|156.62|152.98|0
1652149570000|2022-05-10 02:26:10|156.74|153.1|156.8|153.16|156.92|153.28|156.74|153.1|0
1652149580000|2022-05-10 02:26:20|156.86|153.22|156.86|153.22|156.86|153.22|156.8|153.16|0
1652149590000|2022-05-10 02:26:30|156.92|153.28|156.8|153.16|156.92|153.28|156.8|153.16|0
1652149600000|2022-05-10 02:26:40|156.86|153.22|156.8|153.16|156.92|153.28|156.8|153.16|0
1652149610000|2022-05-10 02:26:50|156.73|153.09|156.56|152.92|156.73|153.09|156.56|152.92|0
1652149620000|2022-05-10 02:27:00|156.61|152.97|156.61|152.97|156.68|153.04|156.61|152.97|0
1652149630000|2022-05-10 02:27:10|156.49|152.85|156.49|152.85|156.49|152.85|156.49|152.85|0
1652149640000|2022-05-10 02:27:20|156.61|152.97|156.49|152.85|156.61|152.97|156.49|152.85|0
1652149660000|2022-05-10 02:27:40|156.56|152.92|156.56|152.92|156.56|152.92|156.56|152.92|0
1652149670000|2022-05-10 02:27:50|156.49|152.85|156.49|152.85|156.49|152.85|156.49|152.85|0
1652149680000|2022-05-10 02:28:00|155.06|151.42|155.06|151.42|155.3|151.66|155.06|151.42|0
1652149690000|2022-05-10 02:28:10|154.71|151.07|154.59|150.95|154.71|151.07|154.59|150.95|0
1652149700000|2022-05-10 02:28:20|154.47|150.83|154.23|150.59|154.47|150.83|154.23|150.59|0
1652149710000|2022-05-10 02:28:30|154.47|150.83|154.06|150.42|154.47|150.83|153.88|150.24|0
1652149720000|2022-05-10 02:28:40|153.99|150.35|153.88|150.24|154.11|150.47|153.88|150.24|0
1652149730000|2022-05-10 02:28:50|153.76|150.12|153.64|150|153.76|150.12|153.64|150|0
1652149740000|2022-05-10 02:29:00|153.7|150.06|153.99|150.35|153.99|150.35|153.7|150.06|0
1652149750000|2022-05-10 02:29:10|153.88|150.24|154.35|150.71|154.35|150.71|153.88|150.24|0
1652149760000|2022-05-10 02:29:20|154.23|150.59|154.59|150.95|154.59|150.95|154.23|150.59|0
1652149770000|2022-05-10 02:29:30|154.35|150.71|153.87|150.23|154.41|150.77|153.87|150.23|0
1652149780000|2022-05-10 02:29:40|153.64|150|153.4|149.76|153.64|150|153.4|149.76|0
1652149790000|2022-05-10 02:29:50|153.28|149.64|153.4|149.76|153.4|149.76|153.28|149.64|0
1652149800000|2022-05-10 02:30:00|153.64|150|153.17|149.53|153.7|150.06|153.17|149.53|0
1652149810000|2022-05-10 02:30:10|153.87|150.23|153.76|150.12|153.87|150.23|153.76|150.12|0
1652149820000|2022-05-10 02:30:20|153.87|150.23|154.23|150.59|154.23|150.59|153.87|150.23|0
1652149830000|2022-05-10 02:30:30|154.35|150.71|154.35|150.71|154.35|150.71|154.23|150.59|0
1652149840000|2022-05-10 02:30:40|154.23|150.59|154.17|150.53|154.23|150.59|154.17|150.53|0
1652149850000|2022-05-10 02:30:50|154.11|150.47|154.11|150.47|154.11|150.47|154.05|150.41|0
1652149860000|2022-05-10 02:31:00|153.99|150.35|153.99|150.35|153.99|150.35|153.87|150.23|0
1652149870000|2022-05-10 02:31:10|153.87|150.23|154.11|150.47|154.11|150.47|153.87|150.23|0
1652149880000|2022-05-10 02:31:20|154.23|150.59|154.11|150.47|154.23|150.59|154.11|150.47|0
1652149890000|2022-05-10 02:31:30|154.17|150.53|154.29|150.65|154.29|150.65|153.99|150.35|0
1652149900000|2022-05-10 02:31:40|153.99|150.35|154.11|150.47|154.11|150.47|153.99|150.35|0
1652149910000|2022-05-10 02:31:50|154.23|150.59|154.23|150.59|154.23|150.59|154.23|150.59|0
1652149920000|2022-05-10 02:32:00|154.11|150.47|153.31|149.67|154.23|150.59|153.31|149.67|0
1652149930000|2022-05-10 02:32:10|153.07|149.43|153.07|149.43|153.37|149.73|153.07|149.43|0
1652149940000|2022-05-10 02:32:20|153.19|149.55|153.19|149.55|153.25|149.61|153.19|149.55|0
1652149950000|2022-05-10 02:32:30|153.25|149.61|153.66|150.02|153.66|150.02|153.25|149.61|0
1652149960000|2022-05-10 02:32:40|153.55|149.91|153.31|149.67|153.61|149.97|153.31|149.67|0
1652149970000|2022-05-10 02:32:50|153.43|149.79|153.31|149.67|153.43|149.79|153.31|149.67|0
1652149980000|2022-05-10 02:33:00|153.43|149.79|153.31|149.67|153.55|149.91|153.31|149.67|0
1652149990000|2022-05-10 02:33:10|153.37|149.73|153.61|149.97|153.61|149.97|153.37|149.73|0
1652150000000|2022-05-10 02:33:20|153.54|149.9|153.31|149.67|153.54|149.9|153.31|149.67|0
1652150010000|2022-05-10 02:33:30|153.54|149.9|153.43|149.79|153.54|149.9|153.43|149.79|0
1652150020000|2022-05-10 02:33:40|153.49|149.85|153.37|149.73|153.54|149.9|153.37|149.73|0
1652150030000|2022-05-10 02:33:50|153.31|149.67|153.31|149.67|153.43|149.79|153.25|149.61|0
1652150040000|2022-05-10 02:34:00|153.43|149.79|153.66|150.02|153.66|150.02|153.43|149.79|0
1652150050000|2022-05-10 02:34:10|153.78|150.14|153.66|150.02|153.78|150.14|153.66|150.02|0
1652150060000|2022-05-10 02:34:20|153.78|150.14|153.84|150.2|153.84|150.2|153.66|150.02|0
1652150070000|2022-05-10 02:34:30|154.02|150.38|153.84|150.2|154.02|150.38|153.84|150.2|0
1652150080000|2022-05-10 02:34:40|153.9|150.26|154.02|150.38|154.02|150.38|153.9|150.26|0
1652150090000|2022-05-10 02:34:50|154.26|150.62|154.08|150.44|154.37|150.73|154.08|150.44|0
1652150100000|2022-05-10 02:35:00|154.02|150.38|153.84|150.2|154.02|150.38|153.84|150.2|0
1652150110000|2022-05-10 02:35:10|153.78|150.14|153.72|150.08|153.9|150.26|153.72|150.08|0
1652150120000|2022-05-10 02:35:20|153.66|150.02|154.02|150.38|154.02|150.38|153.66|150.02|0
1652150130000|2022-05-10 02:35:30|154.08|150.44|154.08|150.44|154.08|150.44|154.08|150.44|0
1652150140000|2022-05-10 02:35:40|154.02|150.38|154.2|150.56|154.2|150.56|154.02|150.38|0
1652150150000|2022-05-10 02:35:50|154.14|150.5|154.37|150.73|154.37|150.73|154.14|150.5|0
1652150160000|2022-05-10 02:36:00|154.25|150.61|154.2|150.56|154.37|150.73|154.13|150.49|0
1652150170000|2022-05-10 02:36:10|154.32|150.68|154.13|150.49|154.32|150.68|154.13|150.49|0
1652150180000|2022-05-10 02:36:20|154.08|150.44|154.08|150.44|154.13|150.49|154.02|150.38|0
1652150190000|2022-05-10 02:36:30|154.02|150.38|154.08|150.44|154.13|150.49|154.02|150.38|0
1652150200000|2022-05-10 02:36:40|154.02|150.38|154.25|150.61|154.25|150.61|154.02|150.38|0
1652150210000|2022-05-10 02:36:50|154.01|150.37|153.84|150.2|154.01|150.37|153.84|150.2|0
1652150220000|2022-05-10 02:37:00|153.96|150.32|153.9|150.26|153.96|150.32|153.9|150.26|0
1652150230000|2022-05-10 02:37:10|154.01|150.37|154.13|150.49|154.13|150.49|154.01|150.37|0
1652150240000|2022-05-10 02:37:20|154.25|150.61|154.37|150.73|154.37|150.73|154.25|150.61|0
1652150250000|2022-05-10 02:37:30|154.49|150.85|154.37|150.73|154.49|150.85|154.37|150.73|0
1652150260000|2022-05-10 02:37:40|154.25|150.61|154.01|150.37|154.25|150.61|154.01|150.37|0
1652150270000|2022-05-10 02:37:50|153.89|150.25|153.96|150.32|153.96|150.32|153.89|150.25|0
1652150280000|2022-05-10 02:38:00|153.89|150.25|154.01|150.37|154.01|150.37|153.89|150.25|0
1652150290000|2022-05-10 02:38:10|153.89|150.25|153.66|150.02|153.89|150.25|153.66|150.02|0
1652150300000|2022-05-10 02:38:20|153.54|149.9|153.72|150.08|153.72|150.08|153.54|149.9|0
1652150310000|2022-05-10 02:38:30|153.77|150.13|153.77|150.13|153.77|150.13|153.77|150.13|0
1652150320000|2022-05-10 02:38:40|153.72|150.08|153.66|150.02|153.72|150.08|153.66|150.02|0
1652150330000|2022-05-10 02:38:50|153.54|149.9|153.54|149.9|153.54|149.9|153.54|149.9|0
1652150340000|2022-05-10 02:39:00|153.36|149.72|153.54|149.9|153.54|149.9|153.36|149.72|0
1652150350000|2022-05-10 02:39:10|153.48|149.84|153.06|149.42|153.48|149.84|153.06|149.42|0
1652150360000|2022-05-10 02:39:20|153.3|149.66|153.18|149.54|153.3|149.66|153.18|149.54|0
1652150370000|2022-05-10 02:39:30|153.06|149.42|152.71|149.07|153.06|149.42|152.71|149.07|0
1652150380000|2022-05-10 02:39:40|152.47|148.83|152.59|148.95|152.59|148.95|152.47|148.83|0
1652150390000|2022-05-10 02:39:50|152.47|148.83|152.12|148.48|152.47|148.83|152.12|148.48|0
1652150400000|2022-05-10 02:40:00|152.06|148.42|152.12|148.48|152.12|148.48|152.06|148.42|0
1652150410000|2022-05-10 02:40:10|152.23|148.59|152.12|148.48|152.23|148.59|152.12|148.48|0
1652150420000|2022-05-10 02:40:20|152.23|148.59|152.77|149.13|152.77|149.13|152.23|148.59|0
1652150430000|2022-05-10 02:40:30|152.82|149.18|153.18|149.54|153.18|149.54|152.82|149.18|0
1652150440000|2022-05-10 02:40:40|153.06|149.42|153|149.36|153.06|149.42|153|149.36|0
1652150450000|2022-05-10 02:40:50|152.94|149.3|153.06|149.42|153.06|149.42|152.94|149.3|0
1652150460000|2022-05-10 02:41:00|153.12|149.48|153.36|149.72|153.36|149.72|153.06|149.42|0
1652150470000|2022-05-10 02:41:10|153.3|149.66|153.24|149.6|153.3|149.66|153.18|149.54|0
1652150480000|2022-05-10 02:41:20|153.18|149.54|153.18|149.54|153.24|149.6|153.18|149.54|0
1652150490000|2022-05-10 02:41:30|153.3|149.66|153.71|150.07|153.71|150.07|153.3|149.66|0
1652150500000|2022-05-10 02:41:40|153.77|150.13|153.89|150.25|153.89|150.25|153.71|150.07|0
1652150510000|2022-05-10 02:41:50|153.83|150.19|153.77|150.13|153.83|150.19|153.77|150.13|0
1652150520000|2022-05-10 02:42:00|153.83|150.19|153.77|150.13|153.83|150.19|153.77|150.13|0
1652150530000|2022-05-10 02:42:10|153.89|150.25|153.89|150.25|153.89|150.25|153.89|150.25|0
1652150540000|2022-05-10 02:42:20|153.77|150.13|153.77|150.13|153.89|150.25|153.77|150.13|0
1652150550000|2022-05-10 02:42:30|153.89|150.25|153.83|150.19|153.89|150.25|153.83|150.19|0
1652150560000|2022-05-10 02:42:40|153.77|150.13|153.77|150.13|153.77|150.13|153.77|150.13|0
1652150570000|2022-05-10 02:42:50|153.83|150.19|153.89|150.25|153.89|150.25|153.83|150.19|0
1652150580000|2022-05-10 02:43:00|153.83|150.19|153.89|150.25|153.89|150.25|153.77|150.13|0
1652150600000|2022-05-10 02:43:20|154.24|150.6|154.12|150.48|154.24|150.6|154.12|150.48|0
1652150610000|2022-05-10 02:43:30|154.01|150.37|153.77|150.13|154.07|150.43|153.77|150.13|0
1652150620000|2022-05-10 02:43:40|153.89|150.25|153.89|150.25|153.89|150.25|153.77|150.13|0
1652150630000|2022-05-10 02:43:50|153.95|150.31|154.01|150.37|154.07|150.43|153.95|150.31|0
1652150640000|2022-05-10 02:44:00|154|150.36|154|150.36|154.07|150.43|153.95|150.31|0
1652150650000|2022-05-10 02:44:10|153.89|150.25|153.89|150.25|154|150.36|153.89|150.25|0
1652150660000|2022-05-10 02:44:20|153.83|150.19|153.95|150.31|154|150.36|153.83|150.19|0
1652150670000|2022-05-10 02:44:30|154|150.36|154.12|150.48|154.12|150.48|154|150.36|0
1652150680000|2022-05-10 02:44:40|154|150.36|154|150.36|154|150.36|153.95|150.31|0
1652150690000|2022-05-10 02:44:50|153.88|150.24|153.77|150.13|154|150.36|153.77|150.13|0
1652150700000|2022-05-10 02:45:00|153.88|150.24|153.88|150.24|153.88|150.24|153.83|150.19|0
1652150710000|2022-05-10 02:45:10|154.12|150.48|154.24|150.6|154.24|150.6|154.12|150.48|0
1652150720000|2022-05-10 02:45:20|154.18|150.54|154.12|150.48|154.24|150.6|154.12|150.48|0
1652150730000|2022-05-10 02:45:30|154|150.36|154.24|150.6|154.24|150.6|154|150.36|0
1652150740000|2022-05-10 02:45:40|154.12|150.48|154|150.36|154.12|150.48|154|150.36|0
1652150750000|2022-05-10 02:45:50|154.06|150.42|153.76|150.12|154.06|150.42|153.76|150.12|0
1652150760000|2022-05-10 02:46:00|153.65|150.01|153.65|150.01|153.65|150.01|153.47|149.83|0
1652150770000|2022-05-10 02:46:10|153.71|150.07|153.65|150.01|153.71|150.07|153.65|150.01|0
1652150780000|2022-05-10 02:46:20|153.71|150.07|153.71|150.07|153.83|150.19|153.71|150.07|0
1652150790000|2022-05-10 02:46:30|153.59|149.95|153.53|149.89|153.59|149.95|153.53|149.89|0
1652150800000|2022-05-10 02:46:40|153.47|149.83|153.29|149.65|153.53|149.89|153.29|149.65|0
1652150810000|2022-05-10 02:46:50|153.41|149.77|153.11|149.47|153.41|149.77|153.11|149.47|0
1652150820000|2022-05-10 02:47:00|152.99|149.35|153.29|149.65|153.35|149.71|152.99|149.35|0
1652150830000|2022-05-10 02:47:10|153.35|149.71|153.41|149.77|153.41|149.77|153.35|149.71|0
1652150840000|2022-05-10 02:47:20|153.47|149.83|153.64|150|153.64|150|153.47|149.83|0
1652150850000|2022-05-10 02:47:30|153.52|149.88|153.76|150.12|153.76|150.12|153.52|149.88|0
1652150860000|2022-05-10 02:47:40|153.94|150.3|153.7|150.06|153.94|150.3|153.7|150.06|0
1652150870000|2022-05-10 02:47:50|153.88|150.24|153.82|150.18|153.88|150.24|153.82|150.18|0
1652150880000|2022-05-10 02:48:00|153.88|150.24|154|150.36|154|150.36|153.88|150.24|0
1652150890000|2022-05-10 02:48:10|153.94|150.3|153.88|150.24|153.94|150.3|153.88|150.24|0
1652150900000|2022-05-10 02:48:20|153.64|150|153.47|149.83|153.64|150|153.47|149.83|0
1652150910000|2022-05-10 02:48:30|153.59|149.95|153.64|150|153.64|150|153.52|149.88|0
1652150920000|2022-05-10 02:48:40|153.59|149.95|153.64|150|153.64|150|153.52|149.88|0
1652150930000|2022-05-10 02:48:50|153.7|150.06|153.76|150.12|153.76|150.12|153.7|150.06|0
1652150940000|2022-05-10 02:49:00|153.88|150.24|153.94|150.3|153.94|150.3|153.76|150.12|0
1652150950000|2022-05-10 02:49:10|153.7|150.06|153.88|150.24|153.88|150.24|153.7|150.06|0
1652150960000|2022-05-10 02:49:20|153.7|150.06|153.88|150.24|153.88|150.24|153.7|150.06|0
1652150970000|2022-05-10 02:49:30|153.82|150.18|153.88|150.24|153.88|150.24|153.82|150.18|0
1652150980000|2022-05-10 02:49:40|153.94|150.3|153.94|150.3|154|150.36|153.82|150.18|0
1652150990000|2022-05-10 02:49:50|153.88|150.24|153.82|150.18|153.88|150.24|153.82|150.18|0
1652151000000|2022-05-10 02:50:00|153.76|150.12|153.88|150.24|153.88|150.24|153.76|150.12|0
1652151010000|2022-05-10 02:50:10|153.7|150.06|153.7|150.06|153.7|150.06|153.7|150.06|0
1652151020000|2022-05-10 02:50:20|153.64|150|153.7|150.06|153.7|150.06|153.58|149.94|0
1652151030000|2022-05-10 02:50:30|153.76|150.12|153.94|150.3|154|150.36|153.76|150.12|0
1652151040000|2022-05-10 02:50:40|154.11|150.47|154.23|150.59|154.23|150.59|154.11|150.47|0
1652151050000|2022-05-10 02:50:50|154.11|150.47|153.7|150.06|154.11|150.47|153.7|150.06|0
1652151060000|2022-05-10 02:51:00|153.94|150.3|153.58|149.94|153.94|150.3|153.58|149.94|0
1652151070000|2022-05-10 02:51:10|153.52|149.88|153.7|150.06|153.7|150.06|153.52|149.88|0
1652151080000|2022-05-10 02:51:20|153.52|149.88|153.52|149.88|153.64|150|153.52|149.88|0
1652151090000|2022-05-10 02:51:30|153.58|149.94|153.58|149.94|153.58|149.94|153.58|149.94|0
1652151100000|2022-05-10 02:51:40|153.4|149.76|153.4|149.76|153.4|149.76|153.4|149.76|0
1652151110000|2022-05-10 02:51:50|153.28|149.64|152.93|149.29|153.28|149.64|152.93|149.29|0
1652151120000|2022-05-10 02:52:00|153.99|150.35|153.76|150.12|153.99|150.35|153.76|150.12|0
1652151130000|2022-05-10 02:52:10|153.64|150|153.7|150.06|153.7|150.06|153.64|150|0
1652151140000|2022-05-10 02:52:20|153.76|150.12|153.99|150.35|153.99|150.35|153.76|150.12|0
1652151150000|2022-05-10 02:52:30|153.87|150.23|153.76|150.12|153.87|150.23|153.76|150.12|0
1652151160000|2022-05-10 02:52:40|153.82|150.18|153.87|150.23|153.99|150.35|153.82|150.18|0
1652151170000|2022-05-10 02:52:50|153.94|150.3|153.99|150.35|153.99|150.35|153.87|150.23|0
1652151180000|2022-05-10 02:53:00|153.94|150.3|153.87|150.23|153.94|150.3|153.7|150.06|0
1652151190000|2022-05-10 02:53:10|154.05|150.41|153.82|150.18|154.05|150.41|153.82|150.18|0
1652151200000|2022-05-10 02:53:20|153.75|150.11|153.58|149.94|153.75|150.11|153.58|149.94|0
1652151210000|2022-05-10 02:53:30|153.46|149.82|153.64|150|153.64|150|153.46|149.82|0
1652151220000|2022-05-10 02:53:40|153.7|150.06|153.82|150.18|153.82|150.18|153.63|149.99|0
1652151230000|2022-05-10 02:53:50|153.87|150.23|153.87|150.23|153.87|150.23|153.87|150.23|0
1652151240000|2022-05-10 02:54:00|153.82|150.18|153.58|149.94|153.82|150.18|153.58|149.94|0
1652151250000|2022-05-10 02:54:10|153.52|149.88|153.34|149.7|153.52|149.88|153.34|149.7|0
1652151260000|2022-05-10 02:54:20|153.4|149.76|153.46|149.82|153.58|149.94|153.4|149.76|0
1652151270000|2022-05-10 02:54:30|153.63|149.99|153.63|149.99|153.75|150.11|153.63|149.99|0
1652151280000|2022-05-10 02:54:40|153.58|149.94|153.51|149.87|153.58|149.94|153.51|149.87|0
1652151290000|2022-05-10 02:54:50|153.63|149.99|153.87|150.23|153.87|150.23|153.63|149.99|0
1652151300000|2022-05-10 02:55:00|153.75|150.11|153.75|150.11|153.75|150.11|153.51|149.87|0
1652151310000|2022-05-10 02:55:10|153.87|150.23|154.17|150.53|154.17|150.53|153.87|150.23|0
1652151320000|2022-05-10 02:55:20|154.11|150.47|154.29|150.65|154.29|150.65|154.05|150.41|0
1652151330000|2022-05-10 02:55:30|154.35|150.71|154.46|150.82|154.58|150.94|154.29|150.65|0
1652151340000|2022-05-10 02:55:40|154.35|150.71|154.7|151.06|154.7|151.06|154.35|150.71|0
1652151350000|2022-05-10 02:55:50|154.58|150.94|154.46|150.82|154.7|151.06|154.46|150.82|0
1652151360000|2022-05-10 02:56:00|154.53|150.89|154.11|150.47|154.53|150.89|154.11|150.47|0
1652151370000|2022-05-10 02:56:10|154.23|150.59|154.11|150.47|154.23|150.59|154.11|150.47|0
1652151380000|2022-05-10 02:56:20|153.99|150.35|154.23|150.59|154.23|150.59|153.99|150.35|0
1652151390000|2022-05-10 02:56:30|154.17|150.53|153.99|150.35|154.17|150.53|153.99|150.35|0
1652151400000|2022-05-10 02:56:40|153.87|150.23|153.63|149.99|153.93|150.29|153.63|149.99|0
1652151410000|2022-05-10 02:56:50|153.75|150.11|153.87|150.23|153.99|150.35|153.75|150.11|0
1652151420000|2022-05-10 02:57:00|153.99|150.35|153.87|150.23|153.99|150.35|153.87|150.23|0
1652151430000|2022-05-10 02:57:10|153.75|150.11|153.63|149.99|153.75|150.11|153.63|149.99|0
1652151440000|2022-05-10 02:57:20|153.39|149.75|153.99|150.35|153.99|150.35|153.39|149.75|0
1652151450000|2022-05-10 02:57:30|153.75|150.11|153.75|150.11|153.75|150.11|153.57|149.93|0
1652151460000|2022-05-10 02:57:40|153.51|149.87|153.39|149.75|153.51|149.87|153.27|149.63|0
1652151470000|2022-05-10 02:57:50|153.63|149.99|153.87|150.23|153.87|150.23|153.63|149.99|0
1652151490000|2022-05-10 02:58:10|153.99|150.35|153.98|150.34|153.99|150.35|153.98|150.34|0
1652151500000|2022-05-10 02:58:20|153.93|150.29|153.87|150.23|153.93|150.29|153.87|150.23|0
1652151510000|2022-05-10 02:58:30|153.98|150.34|153.98|150.34|153.98|150.34|153.98|150.34|0
1652151520000|2022-05-10 02:58:40|153.81|150.17|153.75|150.11|153.81|150.17|153.75|150.11|0
1652151530000|2022-05-10 02:58:50|153.69|150.05|153.75|150.11|153.75|150.11|153.69|150.05|0
1652151540000|2022-05-10 02:59:00|154.16|150.52|153.63|149.99|154.16|150.52|153.63|149.99|0
1652151550000|2022-05-10 02:59:10|153.75|150.11|153.98|150.34|153.98|150.34|153.75|150.11|0
1652151560000|2022-05-10 02:59:20|154.1|150.46|153.98|150.34|154.1|150.46|153.98|150.34|0
1652151570000|2022-05-10 02:59:30|154.1|150.46|154.1|150.46|154.1|150.46|154.05|150.41|0
1652151580000|2022-05-10 02:59:40|154.34|150.7|154.22|150.58|154.34|150.7|154.22|150.58|0
1652151590000|2022-05-10 02:59:50|154.1|150.46|154.1|150.46|154.1|150.46|154.1|150.46|0
1652151600000|2022-05-10 03:00:00|153.98|150.34|153.63|149.99|153.98|150.34|153.63|149.99|0
1652151610000|2022-05-10 03:00:10|153.51|149.87|153.33|149.69|153.51|149.87|153.27|149.63|0
1652151620000|2022-05-10 03:00:20|153.15|149.51|153.15|149.51|153.15|149.51|153.15|149.51|0
1652151630000|2022-05-10 03:00:30|153.27|149.63|153.09|149.45|153.27|149.63|153.03|149.39|0
1652151640000|2022-05-10 03:00:40|153.03|149.39|153.03|149.39|153.15|149.51|153.03|149.39|0
1652151650000|2022-05-10 03:00:50|152.98|149.34|152.86|149.22|152.98|149.34|152.86|149.22|0
1652151660000|2022-05-10 03:01:00|152.91|149.27|153.21|149.57|153.21|149.57|152.91|149.27|0
1652151670000|2022-05-10 03:01:10|153.45|149.81|153.27|149.63|153.45|149.81|153.21|149.57|0
1652151680000|2022-05-10 03:01:20|153.21|149.57|153.39|149.75|153.39|149.75|153.21|149.57|0
1652151690000|2022-05-10 03:01:30|153.57|149.93|153.51|149.87|153.57|149.93|153.51|149.87|0
1652151700000|2022-05-10 03:01:40|153.45|149.81|153.27|149.63|153.45|149.81|153.09|149.45|0
1652151710000|2022-05-10 03:01:50|153.21|149.57|153.21|149.57|153.27|149.63|153.21|149.57|0
1652151720000|2022-05-10 03:02:00|153.27|149.63|153.21|149.57|153.27|149.63|153.21|149.57|0
1652151730000|2022-05-10 03:02:10|153.15|149.51|153.09|149.45|153.15|149.51|153.09|149.45|0
1652151740000|2022-05-10 03:02:20|153.03|149.39|153.03|149.39|153.03|149.39|152.91|149.27|0
1652151750000|2022-05-10 03:02:30|153.09|149.45|153.15|149.51|153.15|149.51|153.09|149.45|0
1652151770000|2022-05-10 03:02:50|153.21|149.57|153.27|149.63|153.27|149.63|153.15|149.51|0
1652151780000|2022-05-10 03:03:00|153.5|149.86|153.98|150.34|153.98|150.34|153.5|149.86|0
1652151790000|2022-05-10 03:03:10|154.04|150.4|153.62|149.98|154.04|150.4|153.62|149.98|0
1652151800000|2022-05-10 03:03:20|153.74|150.1|153.62|149.98|153.8|150.16|153.62|149.98|0
1652151810000|2022-05-10 03:03:30|153.68|150.04|154.1|150.46|154.16|150.52|153.68|150.04|0
1652151820000|2022-05-10 03:03:40|153.98|150.34|154.04|150.4|154.1|150.46|153.92|150.28|0
1652151830000|2022-05-10 03:03:50|153.98|150.34|153.92|150.28|153.98|150.34|153.92|150.28|0
1652151840000|2022-05-10 03:04:00|153.86|150.22|153.26|149.62|153.86|150.22|153.26|149.62|0
1652151850000|2022-05-10 03:04:10|153.15|149.51|152.91|149.27|153.15|149.51|152.91|149.27|0
1652151860000|2022-05-10 03:04:20|153.09|149.45|152.91|149.27|153.09|149.45|152.73|149.09|0
1652151870000|2022-05-10 03:04:30|152.79|149.15|153.26|149.62|153.26|149.62|152.79|149.15|0
1652151880000|2022-05-10 03:04:40|152.97|149.33|153.03|149.39|153.15|149.51|152.97|149.33|0
1652151890000|2022-05-10 03:04:50|153.09|149.45|152.67|149.03|153.09|149.45|152.67|149.03|0
1652151900000|2022-05-10 03:05:00|152.85|149.21|152.79|149.15|152.85|149.21|152.79|149.15|0
1652151910000|2022-05-10 03:05:10|153.14|149.5|153.14|149.5|153.38|149.74|153.14|149.5|0
1652151920000|2022-05-10 03:05:20|153.26|149.62|153.14|149.5|153.38|149.74|153.14|149.5|0
1652151930000|2022-05-10 03:05:30|153.38|149.74|153.68|150.04|153.68|150.04|153.38|149.74|0
1652151940000|2022-05-10 03:05:40|153.74|150.1|153.62|149.98|153.74|150.1|153.62|149.98|0
1652151950000|2022-05-10 03:05:50|153.8|150.16|153.8|150.16|153.86|150.22|153.8|150.16|0
1652151960000|2022-05-10 03:06:00|153.86|150.22|153.74|150.1|153.86|150.22|153.62|149.98|0
1652151970000|2022-05-10 03:06:10|153.68|150.04|153.74|150.1|153.74|150.1|153.68|150.04|0
1652151980000|2022-05-10 03:06:20|153.85|150.21|153.97|150.33|153.97|150.33|153.8|150.16|0
1652151990000|2022-05-10 03:06:30|153.92|150.28|153.85|150.21|153.97|150.33|153.85|150.21|0
1652152000000|2022-05-10 03:06:40|153.74|150.1|153.92|150.28|153.92|150.28|153.74|150.1|0
1652152010000|2022-05-10 03:06:50|153.56|149.92|153.56|149.92|153.56|149.92|153.56|149.92|0
1652152020000|2022-05-10 03:07:00|153.5|149.86|153.56|149.92|153.56|149.92|153.5|149.86|0
1652152030000|2022-05-10 03:07:10|152.79|149.15|152.55|148.91|152.79|149.15|152.55|148.91|0
1652152040000|2022-05-10 03:07:20|152.08|148.44|152.31|148.67|152.31|148.67|152.08|148.44|0
1652152050000|2022-05-10 03:07:30|152.43|148.79|152.2|148.56|152.43|148.79|152.2|148.56|0
1652152060000|2022-05-10 03:07:40|152.08|148.44|151.96|148.32|152.08|148.44|151.96|148.32|0
1652152070000|2022-05-10 03:07:50|151.72|148.08|151.96|148.32|151.96|148.32|151.72|148.08|0
1652152080000|2022-05-10 03:08:00|152.08|148.44|152.26|148.62|152.26|148.62|152.08|148.44|0
1652152090000|2022-05-10 03:08:10|152.55|148.91|152.61|148.97|152.67|149.03|152.55|148.91|0
1652152100000|2022-05-10 03:08:20|152.55|148.91|152.43|148.79|152.55|148.91|152.43|148.79|0
1652152110000|2022-05-10 03:08:30|152.61|148.97|152.78|149.14|152.78|149.14|152.61|148.97|0
1652152130000|2022-05-10 03:08:50|152.9|149.26|152.9|149.26|152.9|149.26|152.9|149.26|0
1652152140000|2022-05-10 03:09:00|153.02|149.38|152.85|149.21|153.02|149.38|152.85|149.21|0
1652152150000|2022-05-10 03:09:10|152.78|149.14|152.73|149.09|152.78|149.14|152.73|149.09|0
1652152160000|2022-05-10 03:09:20|152.67|149.03|152.73|149.09|152.73|149.09|152.67|149.03|0
1652152170000|2022-05-10 03:09:30|152.67|149.03|152.55|148.91|152.67|149.03|152.55|148.91|0
1652152180000|2022-05-10 03:09:40|152.43|148.79|152.49|148.85|152.49|148.85|152.43|148.79|0
1652152190000|2022-05-10 03:09:50|152.61|148.97|152.66|149.02|152.66|149.02|152.55|148.91|0
1652152200000|2022-05-10 03:10:00|152.9|149.26|153.02|149.38|153.02|149.38|152.9|149.26|0
1652152210000|2022-05-10 03:10:10|153.08|149.44|153.08|149.44|153.08|149.44|153.08|149.44|0
1652152220000|2022-05-10 03:10:20|153.14|149.5|153.02|149.38|153.14|149.5|152.96|149.32|0
1652152230000|2022-05-10 03:10:30|153.08|149.44|152.96|149.32|153.08|149.44|152.96|149.32|0
1652152240000|2022-05-10 03:10:40|153.08|149.44|153.02|149.38|153.08|149.44|153.02|149.38|0
1652152250000|2022-05-10 03:10:50|153.14|149.5|153.14|149.5|153.2|149.56|153.14|149.5|0
1652152260000|2022-05-10 03:11:00|152.9|149.26|153.02|149.38|153.02|149.38|152.49|148.85|0
1652152270000|2022-05-10 03:11:10|153.14|149.5|152.9|149.26|153.2|149.56|152.9|149.26|0
1652152280000|2022-05-10 03:11:20|152.96|149.32|153.2|149.56|153.2|149.56|152.96|149.32|0
1652152290000|2022-05-10 03:11:30|153.32|149.68|153.14|149.5|153.32|149.68|153.14|149.5|0
1652152300000|2022-05-10 03:11:40|153.2|149.56|153.02|149.38|153.2|149.56|153.02|149.38|0
1652152310000|2022-05-10 03:11:50|152.96|149.32|153.14|149.5|153.14|149.5|152.96|149.32|0
1652152320000|2022-05-10 03:12:00|153.32|149.68|153.49|149.85|153.55|149.91|153.32|149.68|0
1652152330000|2022-05-10 03:12:10|153.55|149.91|153.37|149.73|153.55|149.91|153.37|149.73|0
1652152340000|2022-05-10 03:12:20|153.43|149.79|153.37|149.73|153.43|149.79|153.37|149.73|0
1652152350000|2022-05-10 03:12:30|153.13|149.49|153.61|149.97|153.61|149.97|153.13|149.49|0
1652152360000|2022-05-10 03:12:40|153.49|149.85|153.49|149.85|153.61|149.97|153.49|149.85|0
1652152370000|2022-05-10 03:12:50|153.43|149.79|153.43|149.79|153.55|149.91|153.43|149.79|0
1652152380000|2022-05-10 03:13:00|153.55|149.91|153.49|149.85|153.55|149.91|153.49|149.85|0
1652152390000|2022-05-10 03:13:10|153.55|149.91|153.67|150.03|153.67|150.03|153.55|149.91|0
1652152400000|2022-05-10 03:13:20|153.55|149.91|153.25|149.61|153.55|149.91|153.25|149.61|0
1652152410000|2022-05-10 03:13:30|153.19|149.55|153.49|149.85|153.49|149.85|153.19|149.55|0
1652152420000|2022-05-10 03:13:40|153.73|150.09|153.91|150.27|153.91|150.27|153.73|150.09|0
1652152430000|2022-05-10 03:13:50|153.96|150.32|154.02|150.38|154.08|150.44|153.96|150.32|0
1652152440000|2022-05-10 03:14:00|154.08|150.44|154.08|150.44|154.08|150.44|154.02|150.38|0
1652152450000|2022-05-10 03:14:10|153.91|150.27|153.96|150.32|154.02|150.38|153.91|150.27|0
1652152460000|2022-05-10 03:14:20|153.84|150.2|153.61|149.97|153.84|150.2|153.61|149.97|0
1652152470000|2022-05-10 03:14:30|153.67|150.03|153.91|150.27|153.91|150.27|153.67|150.03|0
1652152480000|2022-05-10 03:14:40|153.9|150.26|153.9|150.26|153.9|150.26|153.84|150.2|0
1652152490000|2022-05-10 03:14:50|153.72|150.08|153.79|150.15|153.79|150.15|153.72|150.08|0
1652152500000|2022-05-10 03:15:00|153.84|150.2|153.72|150.08|153.84|150.2|153.72|150.08|0
1652152510000|2022-05-10 03:15:10|153.67|150.03|153.6|149.96|153.72|150.08|153.6|149.96|0
1652152520000|2022-05-10 03:15:20|153.49|149.85|153.49|149.85|153.49|149.85|153.37|149.73|0
1652152530000|2022-05-10 03:15:30|153.37|149.73|153.67|150.03|153.67|150.03|153.37|149.73|0
1652152540000|2022-05-10 03:15:40|153.6|149.96|153.6|149.96|153.72|150.08|153.6|149.96|0
1652152550000|2022-05-10 03:15:50|153.67|150.03|153.49|149.85|153.72|150.08|153.49|149.85|0
1652152560000|2022-05-10 03:16:00|153.19|149.55|153.55|149.91|153.55|149.91|153.19|149.55|0
1652152570000|2022-05-10 03:16:10|153.6|149.96|153.67|150.03|153.67|150.03|153.6|149.96|0
1652152580000|2022-05-10 03:16:20|153.6|149.96|153.66|150.02|153.72|150.08|153.55|149.91|0
1652152590000|2022-05-10 03:16:30|153.72|150.08|153.66|150.02|153.72|150.08|153.66|150.02|0
1652152600000|2022-05-10 03:16:40|153.37|149.73|153.66|150.02|153.66|150.02|153.37|149.73|0
1652152610000|2022-05-10 03:16:50|153.72|150.08|153.72|150.08|153.72|150.08|153.72|150.08|0
1652152620000|2022-05-10 03:17:00|153.66|150.02|153.78|150.14|153.84|150.2|153.66|150.02|0
1652152630000|2022-05-10 03:17:10|153.84|150.2|153.84|150.2|153.84|150.2|153.84|150.2|0
1652152640000|2022-05-10 03:17:20|154.14|150.5|153.9|150.26|154.14|150.5|153.9|150.26|0
1652152650000|2022-05-10 03:17:30|153.96|150.32|153.84|150.2|153.96|150.32|153.78|150.14|0
1652152660000|2022-05-10 03:17:40|153.9|150.26|154.08|150.44|154.08|150.44|153.84|150.2|0
1652152670000|2022-05-10 03:17:50|154.14|150.5|154.2|150.56|154.2|150.56|154.14|150.5|0
1652152680000|2022-05-10 03:18:00|154.14|150.5|154.2|150.56|154.2|150.56|154.14|150.5|0
1652152690000|2022-05-10 03:18:10|154.26|150.62|154.14|150.5|154.31|150.67|154.14|150.5|0
1652152700000|2022-05-10 03:18:20|154.19|150.55|154.31|150.67|154.31|150.67|154.19|150.55|0
1652152710000|2022-05-10 03:18:30|154.38|150.74|154.55|150.91|154.55|150.91|154.38|150.74|0
1652152720000|2022-05-10 03:18:40|154.43|150.79|154.31|150.67|154.43|150.79|154.19|150.55|0
1652152730000|2022-05-10 03:18:50|154.43|150.79|154.43|150.79|154.43|150.79|154.38|150.74|0
1652152740000|2022-05-10 03:19:00|154.38|150.74|154.61|150.97|154.61|150.97|154.38|150.74|0
1652152750000|2022-05-10 03:19:10|154.31|150.67|154.07|150.43|154.31|150.67|154.02|150.38|0
1652152760000|2022-05-10 03:19:20|154.14|150.5|154.19|150.55|154.19|150.55|154.14|150.5|0
1652152770000|2022-05-10 03:19:30|154.14|150.5|154.19|150.55|154.19|150.55|154.14|150.5|0
1652152780000|2022-05-10 03:19:40|154.25|150.61|154.19|150.55|154.25|150.61|154.19|150.55|0
1652152790000|2022-05-10 03:19:50|154.14|150.5|154.02|150.38|154.14|150.5|154.02|150.38|0
1652152800000|2022-05-10 03:20:00|154.07|150.43|153.95|150.31|154.07|150.43|153.95|150.31|0
1652152810000|2022-05-10 03:20:10|153.84|150.2|153.95|150.31|153.95|150.31|153.84|150.2|0
1652152820000|2022-05-10 03:20:20|154.31|150.67|154.49|150.85|154.49|150.85|154.31|150.67|0
1652152830000|2022-05-10 03:20:30|154.55|150.91|154.31|150.67|154.55|150.91|154.31|150.67|0
1652152840000|2022-05-10 03:20:40|154.37|150.73|154.43|150.79|154.43|150.79|154.37|150.73|0
1652152850000|2022-05-10 03:20:50|154.49|150.85|154.43|150.79|154.49|150.85|154.43|150.79|0
1652152860000|2022-05-10 03:21:00|154.37|150.73|154.55|150.91|154.55|150.91|154.37|150.73|0
1652152870000|2022-05-10 03:21:10|154.43|150.79|154.31|150.67|154.43|150.79|154.31|150.67|0
1652152890000|2022-05-10 03:21:30|154.43|150.79|154.55|150.91|154.55|150.91|154.43|150.79|0
1652152900000|2022-05-10 03:21:40|154.43|150.79|154.49|150.85|154.55|150.91|154.43|150.79|0
1652152910000|2022-05-10 03:21:50|154.43|150.79|154.55|150.91|154.55|150.91|154.43|150.79|0
1652152920000|2022-05-10 03:22:00|154.43|150.79|154.43|150.79|154.43|150.79|154.19|150.55|0
1652152930000|2022-05-10 03:22:10|154.37|150.73|154.43|150.79|154.43|150.79|154.31|150.67|0
1652152940000|2022-05-10 03:22:20|154.55|150.91|154.67|151.03|154.67|151.03|154.55|150.91|0
1652152950000|2022-05-10 03:22:30|154.9|151.26|155.62|151.98|155.62|151.98|154.9|151.26|0
1652152960000|2022-05-10 03:22:40|155.38|151.74|155.5|151.86|155.5|151.86|155.33|151.69|0
1652152970000|2022-05-10 03:22:50|155.38|151.74|155.26|151.62|155.38|151.74|155.21|151.57|0
1652152980000|2022-05-10 03:23:00|155.32|151.68|155.68|152.04|155.68|152.04|155.26|151.62|0
1652152990000|2022-05-10 03:23:10|156.34|152.7|156.34|152.7|156.46|152.82|156.34|152.7|0
1652153000000|2022-05-10 03:23:20|156.46|152.82|156.46|152.82|156.58|152.94|156.34|152.7|0
1652153010000|2022-05-10 03:23:30|156.4|152.76|156.22|152.58|156.4|152.76|156.22|152.58|0
1652153020000|2022-05-10 03:23:40|156.34|152.7|156.34|152.7|156.34|152.7|156.22|152.58|0
1652153030000|2022-05-10 03:23:50|156.22|152.58|156.4|152.76|156.46|152.82|156.22|152.58|0
1652153040000|2022-05-10 03:24:00|156.34|152.7|156.34|152.7|156.34|152.7|156.34|152.7|0
1652153050000|2022-05-10 03:24:10|155.98|152.34|156.16|152.52|156.16|152.52|155.98|152.34|0
1652153060000|2022-05-10 03:24:20|156.22|152.58|155.98|152.34|156.22|152.58|155.98|152.34|0
1652153070000|2022-05-10 03:24:30|155.86|152.22|155.62|151.98|155.86|152.22|155.62|151.98|0
1652153080000|2022-05-10 03:24:40|155.86|152.22|155.8|152.16|155.98|152.34|155.8|152.16|0
1652153090000|2022-05-10 03:24:50|155.86|152.22|155.86|152.22|156.04|152.4|155.86|152.22|0
1652153100000|2022-05-10 03:25:00|155.8|152.16|155.74|152.1|155.8|152.16|155.74|152.1|0
1652153110000|2022-05-10 03:25:10|155.62|151.98|155.62|151.98|155.62|151.98|155.62|151.98|0
1652153120000|2022-05-10 03:25:20|155.8|152.16|155.8|152.16|155.86|152.22|155.74|152.1|0
1652153130000|2022-05-10 03:25:30|155.86|152.22|156.16|152.52|156.16|152.52|155.86|152.22|0
1652153140000|2022-05-10 03:25:40|156.22|152.58|156.28|152.64|156.28|152.64|156.22|152.58|0
1652153150000|2022-05-10 03:25:50|156.34|152.7|156.34|152.7|156.34|152.7|156.28|152.64|0
1652153160000|2022-05-10 03:26:00|156.1|152.46|156.04|152.4|156.1|152.46|156.04|152.4|0
1652153170000|2022-05-10 03:26:10|156.1|152.46|156.04|152.4|156.1|152.46|155.98|152.34|0
1652153180000|2022-05-10 03:26:20|156.16|152.52|156.1|152.46|156.16|152.52|156.1|152.46|0
1652153190000|2022-05-10 03:26:30|156.16|152.52|156.22|152.58|156.22|152.58|156.16|152.52|0
1652153200000|2022-05-10 03:26:40|156.16|152.52|155.98|152.34|156.16|152.52|155.98|152.34|0
1652153210000|2022-05-10 03:26:50|155.86|152.22|155.86|152.22|155.86|152.22|155.86|152.22|0
1652153220000|2022-05-10 03:27:00|155.74|152.1|155.86|152.22|155.86|152.22|155.74|152.1|0
1652153230000|2022-05-10 03:27:10|155.74|152.1|155.68|152.04|155.74|152.1|155.62|151.98|0
1652153240000|2022-05-10 03:27:20|155.62|151.98|155.68|152.04|155.68|152.04|155.62|151.98|0
1652153250000|2022-05-10 03:27:30|155.74|152.1|155.68|152.04|155.74|152.1|155.68|152.04|0
1652153260000|2022-05-10 03:27:40|155.62|151.98|155.56|151.92|155.73|152.09|155.56|151.92|0
1652153270000|2022-05-10 03:27:50|155.44|151.8|155.14|151.5|155.44|151.8|155.14|151.5|0
1652153280000|2022-05-10 03:28:00|155.2|151.56|155.37|151.73|155.38|151.74|155.2|151.56|0
1652153290000|2022-05-10 03:28:10|155.32|151.68|155.37|151.73|155.37|151.73|155.32|151.68|0
1652153300000|2022-05-10 03:28:20|155.44|151.8|155.49|151.85|155.56|151.92|155.44|151.8|0
1652153310000|2022-05-10 03:28:30|155.61|151.97|155.61|151.97|155.61|151.97|155.61|151.97|0
1652153320000|2022-05-10 03:28:40|155.49|151.85|155.37|151.73|155.56|151.92|155.37|151.73|0
1652153330000|2022-05-10 03:28:50|155.25|151.61|155.2|151.56|155.25|151.61|155.2|151.56|0
1652153340000|2022-05-10 03:29:00|155.25|151.61|155.01|151.37|155.37|151.73|155.01|151.37|0
1652153350000|2022-05-10 03:29:10|154.9|151.26|154.84|151.2|154.9|151.26|154.78|151.14|0
1652153360000|2022-05-10 03:29:20|154.96|151.32|154.89|151.25|155.01|151.37|154.89|151.25|0
1652153370000|2022-05-10 03:29:30|154.96|151.32|155.01|151.37|155.08|151.44|154.89|151.25|0
1652153380000|2022-05-10 03:29:40|155.13|151.49|155.01|151.37|155.13|151.49|155.01|151.37|0
1652153390000|2022-05-10 03:29:50|154.96|151.32|155.01|151.37|155.01|151.37|154.96|151.32|0
1652153400000|2022-05-10 03:30:00|154.96|151.32|155.43|151.79|155.49|151.85|154.96|151.32|0
1652153410000|2022-05-10 03:30:10|155.37|151.73|155.55|151.91|155.61|151.97|155.37|151.73|0
1652153420000|2022-05-10 03:30:20|155.61|151.97|155.79|152.15|155.79|152.15|155.61|151.97|0
1652153430000|2022-05-10 03:30:30|155.73|152.09|155.67|152.03|155.79|152.15|155.67|152.03|0
1652153440000|2022-05-10 03:30:40|155.73|152.09|155.73|152.09|155.73|152.09|155.73|152.09|0
1652153450000|2022-05-10 03:30:50|155.85|152.21|155.85|152.21|155.85|152.21|155.85|152.21|0
1652153460000|2022-05-10 03:31:00|155.79|152.15|155.85|152.21|155.85|152.21|155.79|152.15|0
1652153470000|2022-05-10 03:31:10|155.79|152.15|155.97|152.33|155.97|152.33|155.79|152.15|0
1652153480000|2022-05-10 03:31:20|155.85|152.21|155.67|152.03|155.85|152.21|155.67|152.03|0
1652153490000|2022-05-10 03:31:30|155.61|151.97|155.55|151.91|155.61|151.97|155.55|151.91|0
1652153500000|2022-05-10 03:31:40|155.49|151.85|155.61|151.97|155.61|151.97|155.49|151.85|0
1652153510000|2022-05-10 03:31:50|155.49|151.85|155.49|151.85|155.61|151.97|155.49|151.85|0
1652153520000|2022-05-10 03:32:00|155.61|151.97|155.79|152.15|155.79|152.15|155.61|151.97|0
1652153530000|2022-05-10 03:32:10|155.85|152.21|155.85|152.21|155.85|152.21|155.85|152.21|0
1652153540000|2022-05-10 03:32:20|155.97|152.33|155.85|152.21|155.97|152.33|155.85|152.21|0
1652153550000|2022-05-10 03:32:30|155.67|152.03|155.49|151.85|155.67|152.03|155.49|151.85|0
1652153560000|2022-05-10 03:32:40|155.37|151.73|155.61|151.97|155.61|151.97|155.37|151.73|0
1652153570000|2022-05-10 03:32:50|155.67|152.03|155.67|152.03|155.67|152.03|155.67|152.03|0
1652153580000|2022-05-10 03:33:00|155.61|151.97|155.01|151.37|155.61|151.97|155.01|151.37|0
1652153590000|2022-05-10 03:33:10|155.13|151.49|155.13|151.49|155.13|151.49|155.13|151.49|0
1652153600000|2022-05-10 03:33:20|155.25|151.61|155.37|151.73|155.37|151.73|155.25|151.61|0
1652153610000|2022-05-10 03:33:30|155.49|151.85|155.61|151.97|155.61|151.97|155.49|151.85|0
1652153620000|2022-05-10 03:33:40|155.55|151.91|155.37|151.73|155.55|151.91|155.37|151.73|0
1652153630000|2022-05-10 03:33:50|155.49|151.85|155.49|151.85|155.49|151.85|155.49|151.85|0
1652153640000|2022-05-10 03:34:00|155.37|151.73|155.37|151.73|155.37|151.73|155.37|151.73|0
1652153650000|2022-05-10 03:34:10|155.25|151.61|155.31|151.67|155.37|151.73|155.25|151.61|0
1652153660000|2022-05-10 03:34:20|155.13|151.49|155.25|151.61|155.31|151.67|155.13|151.49|0
1652153670000|2022-05-10 03:34:30|155.19|151.55|155.37|151.73|155.37|151.73|155.19|151.55|0
1652153680000|2022-05-10 03:34:40|155.25|151.61|155.25|151.61|155.31|151.67|155.19|151.55|0
1652153690000|2022-05-10 03:34:50|155.37|151.73|155.31|151.67|155.37|151.73|155.25|151.61|0
1652153700000|2022-05-10 03:35:00|155.25|151.61|155.37|151.73|155.37|151.73|155.25|151.61|0
1652153710000|2022-05-10 03:35:10|155.31|151.67|155.25|151.61|155.31|151.67|155.25|151.61|0
1652153720000|2022-05-10 03:35:20|155.48|151.84|155.48|151.84|155.48|151.84|155.48|151.84|0
1652153730000|2022-05-10 03:35:30|155.36|151.72|155.31|151.67|155.36|151.72|155.31|151.67|0
1652153740000|2022-05-10 03:35:40|155.36|151.72|155.13|151.49|155.36|151.72|155.13|151.49|0
1652153750000|2022-05-10 03:35:50|155.19|151.55|155.12|151.48|155.19|151.55|155.12|151.48|0
1652153760000|2022-05-10 03:36:00|155.24|151.6|155.24|151.6|155.24|151.6|155.24|151.6|0
1652153770000|2022-05-10 03:36:10|155.31|151.67|155.24|151.6|155.31|151.67|155.24|151.6|0
1652153780000|2022-05-10 03:36:20|155.12|151.48|155|151.36|155.12|151.48|155|151.36|0
1652153790000|2022-05-10 03:36:30|155.12|151.48|155|151.36|155.12|151.48|155|151.36|0
1652153800000|2022-05-10 03:36:40|155.07|151.43|154.88|151.24|155.07|151.43|154.88|151.24|0
1652153810000|2022-05-10 03:36:50|154.77|151.13|154.88|151.24|154.88|151.24|154.77|151.13|0
1652153820000|2022-05-10 03:37:00|154.77|151.13|154.76|151.12|154.77|151.13|154.76|151.12|0
1652153830000|2022-05-10 03:37:10|154.83|151.19|154.88|151.24|154.88|151.24|154.83|151.19|0
1652153840000|2022-05-10 03:37:20|154.83|151.19|154.76|151.12|154.83|151.19|154.76|151.12|0
1652153850000|2022-05-10 03:37:30|154.64|151|154.71|151.07|154.71|151.07|154.64|151|0
1652153860000|2022-05-10 03:37:40|154.64|151|154.64|151|154.64|151|154.64|151|0
1652153870000|2022-05-10 03:37:50|154.53|150.89|154.53|150.89|154.53|150.89|154.53|150.89|0
1652153880000|2022-05-10 03:38:00|154.41|150.77|154.35|150.71|154.41|150.77|154.35|150.71|0
1652153890000|2022-05-10 03:38:10|154.47|150.83|154.41|150.77|154.52|150.88|154.41|150.77|0
1652153900000|2022-05-10 03:38:20|154.52|150.88|154.17|150.53|154.52|150.88|154.17|150.53|0
1652153910000|2022-05-10 03:38:30|154.11|150.47|154.17|150.53|154.17|150.53|154.05|150.41|0
1652153920000|2022-05-10 03:38:40|154.23|150.59|154.17|150.53|154.23|150.59|154.17|150.53|0
1652153930000|2022-05-10 03:38:50|154.29|150.65|154.29|150.65|154.29|150.65|154.17|150.53|0
1652153940000|2022-05-10 03:39:00|154.17|150.53|154.17|150.53|154.17|150.53|154.11|150.47|0
1652153950000|2022-05-10 03:39:10|154.29|150.65|154.23|150.59|154.29|150.65|154.23|150.59|0
1652153960000|2022-05-10 03:39:20|154.17|150.53|154.17|150.53|154.17|150.53|154.17|150.53|0
1652153970000|2022-05-10 03:39:30|154.23|150.59|154.23|150.59|154.23|150.59|154.23|150.59|0
1652153980000|2022-05-10 03:39:40|154.28|150.64|154.35|150.71|154.35|150.71|154.28|150.64|0
1652153990000|2022-05-10 03:39:50|154.4|150.76|154.28|150.64|154.4|150.76|154.28|150.64|0
1652154000000|2022-05-10 03:40:00|154.23|150.59|154.23|150.59|154.23|150.59|154.23|150.59|0
1652154010000|2022-05-10 03:40:10|154.28|150.64|154.4|150.76|154.4|150.76|154.28|150.64|0
1652154020000|2022-05-10 03:40:20|154.28|150.64|154.23|150.59|154.28|150.64|154.23|150.59|0
1652154030000|2022-05-10 03:40:30|154.16|150.52|154.28|150.64|154.28|150.64|154.16|150.52|0
1652154040000|2022-05-10 03:40:40|154.23|150.59|153.93|150.29|154.23|150.59|153.93|150.29|0
1652154050000|2022-05-10 03:40:50|153.81|150.17|153.69|150.05|153.81|150.17|153.69|150.05|0
1652154060000|2022-05-10 03:41:00|153.63|149.99|153.63|149.99|153.69|150.05|153.63|149.99|0
1652154070000|2022-05-10 03:41:10|153.81|150.17|153.87|150.23|153.87|150.23|153.81|150.17|0
1652154080000|2022-05-10 03:41:20|153.81|150.17|153.81|150.17|153.87|150.23|153.81|150.17|0
1652154090000|2022-05-10 03:41:30|153.87|150.23|153.99|150.35|153.99|150.35|153.87|150.23|0
1652154100000|2022-05-10 03:41:40|154.11|150.47|154.11|150.47|154.11|150.47|154.11|150.47|0
1652154110000|2022-05-10 03:41:50|154.16|150.52|154.16|150.52|154.16|150.52|154.16|150.52|0
1652154120000|2022-05-10 03:42:00|154.1|150.46|154.22|150.58|154.22|150.58|154.1|150.46|0
1652154130000|2022-05-10 03:42:10|154.28|150.64|154.28|150.64|154.4|150.76|154.28|150.64|0
1652154140000|2022-05-10 03:42:20|154.04|150.4|154.16|150.52|154.16|150.52|154.04|150.4|0
1652154150000|2022-05-10 03:42:30|154.1|150.46|153.98|150.34|154.1|150.46|153.98|150.34|0
1652154160000|2022-05-10 03:42:40|153.92|150.28|152.97|149.33|153.92|150.28|152.97|149.33|0
1652154170000|2022-05-10 03:42:50|153.04|149.4|153.15|149.51|153.15|149.51|152.92|149.28|0
1652154180000|2022-05-10 03:43:00|153.21|149.57|153.21|149.57|153.21|149.57|153.21|149.57|0
1652154190000|2022-05-10 03:43:10|153.15|149.51|153.15|149.51|153.21|149.57|153.15|149.51|0
1652154200000|2022-05-10 03:43:20|153.21|149.57|153.21|149.57|153.21|149.57|153.15|149.51|0
1652154210000|2022-05-10 03:43:30|153.15|149.51|153.33|149.69|153.33|149.69|153.15|149.51|0
1652154220000|2022-05-10 03:43:40|153.45|149.81|153.57|149.93|153.57|149.93|153.45|149.81|0
1652154230000|2022-05-10 03:43:50|153.56|149.92|153.45|149.81|153.56|149.92|153.45|149.81|0
1652154240000|2022-05-10 03:44:00|153.56|149.92|153.45|149.81|153.56|149.92|153.45|149.81|0
1652154250000|2022-05-10 03:44:10|153.39|149.75|153.45|149.81|153.45|149.81|153.39|149.75|0
1652154260000|2022-05-10 03:44:20|153.51|149.87|153.74|150.1|153.74|150.1|153.51|149.87|0
1652154270000|2022-05-10 03:44:30|153.68|150.04|153.63|149.99|153.68|150.04|153.63|149.99|0
1652154280000|2022-05-10 03:44:40|153.68|150.04|153.8|150.16|153.8|150.16|153.68|150.04|0
1652154300000|2022-05-10 03:45:00|153.92|150.28|153.92|150.28|153.92|150.28|153.92|150.28|0
1652154310000|2022-05-10 03:45:10|153.68|150.04|153.56|149.92|153.74|150.1|153.56|149.92|0
1652154320000|2022-05-10 03:45:20|153.44|149.8|153.51|149.87|153.51|149.87|153.44|149.8|0
1652154330000|2022-05-10 03:45:30|153.56|149.92|153.56|149.92|153.62|149.98|153.56|149.92|0
1652154340000|2022-05-10 03:45:40|153.21|149.57|153.09|149.45|153.21|149.57|153.09|149.45|0
1652154350000|2022-05-10 03:45:50|153.21|149.57|153.44|149.8|153.44|149.8|153.21|149.57|0
1652154360000|2022-05-10 03:46:00|153.5|149.86|153.39|149.75|153.5|149.86|153.32|149.68|0
1652154370000|2022-05-10 03:46:10|153.27|149.63|153.32|149.68|153.44|149.8|153.27|149.63|0
1652154380000|2022-05-10 03:46:20|153.44|149.8|153.56|149.92|153.56|149.92|153.44|149.8|0
1652154390000|2022-05-10 03:46:30|153.62|149.98|153.68|150.04|153.68|150.04|153.62|149.98|0
1652154400000|2022-05-10 03:46:40|153.62|149.98|153.56|149.92|153.62|149.98|153.56|149.92|0
1652154410000|2022-05-10 03:46:50|153.62|149.98|153.62|149.98|153.62|149.98|153.62|149.98|0
1652154420000|2022-05-10 03:47:00|153.68|150.04|153.8|150.16|153.8|150.16|153.68|150.04|0
1652154440000|2022-05-10 03:47:20|153.86|150.22|153.8|150.16|153.86|150.22|153.8|150.16|0
1652154450000|2022-05-10 03:47:30|153.62|149.98|153.5|149.86|153.62|149.98|153.5|149.86|0
1652154460000|2022-05-10 03:47:40|153.44|149.8|153.32|149.68|153.44|149.8|153.32|149.68|0
1652154470000|2022-05-10 03:47:50|153.38|149.74|153.32|149.68|153.38|149.74|153.32|149.68|0
1652154480000|2022-05-10 03:48:00|153.2|149.56|153.2|149.56|153.2|149.56|153.2|149.56|0
1652154490000|2022-05-10 03:48:10|153.15|149.51|153.2|149.56|153.2|149.56|153.15|149.51|0
1652154500000|2022-05-10 03:48:20|153.08|149.44|153.08|149.44|153.08|149.44|153.08|149.44|0
1652154510000|2022-05-10 03:48:30|152.91|149.27|153.08|149.44|153.08|149.44|152.91|149.27|0
1652154520000|2022-05-10 03:48:40|153.03|149.39|153.03|149.39|153.03|149.39|153.03|149.39|0
1652154530000|2022-05-10 03:48:50|153.08|149.44|153.2|149.56|153.2|149.56|153.08|149.44|0
1652154550000|2022-05-10 03:49:10|153.08|149.44|152.85|149.21|153.08|149.44|152.85|149.21|0
1652154560000|2022-05-10 03:49:20|152.67|149.03|152.61|148.97|152.67|149.03|152.49|148.85|0
1652154570000|2022-05-10 03:49:30|152.73|149.09|152.37|148.73|152.73|149.09|152.25|148.61|0
1652154580000|2022-05-10 03:49:40|152.32|148.68|152.32|148.68|152.32|148.68|152.25|148.61|0
1652154590000|2022-05-10 03:49:50|152.25|148.61|152.32|148.68|152.32|148.68|152.25|148.61|0
1652154600000|2022-05-10 03:50:00|152.02|148.38|152.32|148.68|152.32|148.68|151.9|148.26|0
1652154610000|2022-05-10 03:50:10|152.25|148.61|152.14|148.5|152.32|148.68|152.14|148.5|0
1652154620000|2022-05-10 03:50:20|152.25|148.61|152.14|148.5|152.32|148.68|152.14|148.5|0
1652154630000|2022-05-10 03:50:30|152.2|148.56|152.14|148.5|152.2|148.56|152.14|148.5|0
1652154640000|2022-05-10 03:50:40|151.66|148.02|151.78|148.14|151.78|148.14|151.66|148.02|0
1652154650000|2022-05-10 03:50:50|151.66|148.02|151.66|148.02|151.78|148.14|151.66|148.02|0
1652154660000|2022-05-10 03:51:00|151.78|148.14|151.78|148.14|151.78|148.14|151.66|148.02|0
1652154670000|2022-05-10 03:51:10|151.84|148.2|151.9|148.26|151.9|148.26|151.84|148.2|0
1652154680000|2022-05-10 03:51:20|151.84|148.2|151.78|148.14|151.84|148.2|151.66|148.02|0
1652154690000|2022-05-10 03:51:30|151.9|148.26|151.9|148.26|151.9|148.26|151.78|148.14|0
1652154700000|2022-05-10 03:51:40|151.96|148.32|151.78|148.14|151.96|148.32|151.78|148.14|0
1652154710000|2022-05-10 03:51:50|151.9|148.26|151.78|148.14|151.9|148.26|151.66|148.02|0
1652154720000|2022-05-10 03:52:00|151.66|148.02|151.61|147.97|151.66|148.02|151.61|147.97|0
1652154730000|2022-05-10 03:52:10|151.66|148.02|151.54|147.9|151.66|148.02|151.54|147.9|0
1652154740000|2022-05-10 03:52:20|151.6|147.96|151.6|147.96|151.6|147.96|151.6|147.96|0
1652154750000|2022-05-10 03:52:30|151.54|147.9|151.54|147.9|151.54|147.9|151.54|147.9|0
1652154760000|2022-05-10 03:52:40|151.6|147.96|151.54|147.9|151.6|147.96|151.54|147.9|0
1652154770000|2022-05-10 03:52:50|151.6|147.96|151.54|147.9|151.6|147.96|151.54|147.9|0
1652154780000|2022-05-10 03:53:00|151.6|147.96|151.54|147.9|151.6|147.96|151.54|147.9|0
1652154790000|2022-05-10 03:53:10|151.6|147.96|151.54|147.9|151.6|147.96|151.54|147.9|0
1652154800000|2022-05-10 03:53:20|151.66|148.02|151.72|148.08|151.72|148.08|151.54|147.9|0
1652154810000|2022-05-10 03:53:30|151.66|148.02|151.66|148.02|151.66|148.02|151.54|147.9|0
1652154820000|2022-05-10 03:53:40|151.54|147.9|151.54|147.9|151.54|147.9|151.54|147.9|0
1652154870000|2022-05-10 03:54:30|151.66|148.02|151.66|148.02|151.66|148.02|151.66|148.02|0
1652154880000|2022-05-10 03:54:40|151.72|148.08|151.84|148.2|151.84|148.2|151.72|148.08|0
1652154890000|2022-05-10 03:54:50|151.89|148.25|151.78|148.14|151.89|148.25|151.78|148.14|0
1652154900000|2022-05-10 03:55:00|151.66|148.02|151.78|148.14|151.78|148.14|151.66|148.02|0
1652154910000|2022-05-10 03:55:10|151.66|148.02|151.54|147.9|151.66|148.02|151.54|147.9|0
1652154920000|2022-05-10 03:55:20|151.6|147.96|151.6|147.96|151.6|147.96|151.6|147.96|0
1652154930000|2022-05-10 03:55:30|151.54|147.9|151.66|148.02|151.66|148.02|151.54|147.9|0
1652154940000|2022-05-10 03:55:40|151.77|148.13|151.77|148.13|151.77|148.13|151.66|148.02|0
1652154950000|2022-05-10 03:55:50|151.89|148.25|151.54|147.9|151.89|148.25|151.54|147.9|0
1652154990000|2022-05-10 03:56:30|151.6|147.96|151.6|147.96|151.6|147.96|151.6|147.96|0
1652155000000|2022-05-10 03:56:40|151.66|148.02|151.77|148.13|151.77|148.13|151.54|147.9|0
1652155010000|2022-05-10 03:56:50|151.89|148.25|151.89|148.25|151.89|148.25|151.77|148.13|0
1652155020000|2022-05-10 03:57:00|151.65|148.01|151.65|148.01|151.65|148.01|151.65|148.01|0
1652155040000|2022-05-10 03:57:20|151.77|148.13|151.77|148.13|151.77|148.13|151.77|148.13|0
1652155050000|2022-05-10 03:57:30|151.65|148.01|151.77|148.13|151.77|148.13|151.65|148.01|0
1652155060000|2022-05-10 03:57:40|151.89|148.25|151.72|148.08|151.89|148.25|151.72|148.08|0
1652155070000|2022-05-10 03:57:50|151.65|148.01|151.65|148.01|151.72|148.08|151.65|148.01|0
1652155080000|2022-05-10 03:58:00|151.71|148.07|151.89|148.25|151.89|148.25|151.71|148.07|0
1652155090000|2022-05-10 03:58:10|151.95|148.31|152.01|148.37|152.01|148.37|151.95|148.31|0
1652155100000|2022-05-10 03:58:20|152.12|148.48|152.01|148.37|152.12|148.48|152.01|148.37|0
1652155110000|2022-05-10 03:58:30|152.12|148.48|152.12|148.48|152.12|148.48|152.12|148.48|0
1652155120000|2022-05-10 03:58:40|152.01|148.37|151.89|148.25|152.01|148.37|151.89|148.25|0
1652155130000|2022-05-10 03:58:50|151.83|148.19|151.89|148.25|151.89|148.25|151.77|148.13|0
1652155140000|2022-05-10 03:59:00|151.77|148.13|152.01|148.37|152.01|148.37|151.77|148.13|0
1652155150000|2022-05-10 03:59:10|152.12|148.48|151.77|148.13|152.12|148.48|151.77|148.13|0
1652155160000|2022-05-10 03:59:20|151.89|148.25|151.77|148.13|151.89|148.25|151.77|148.13|0
1652155180000|2022-05-10 03:59:40|151.65|148.01|151.65|148.01|151.65|148.01|151.65|148.01|0
1652155190000|2022-05-10 03:59:50|151.71|148.07|151.53|147.89|151.71|148.07|151.53|147.89|0
1652155200000|2022-05-10 04:00:00|151.65|148.01|151.77|148.13|151.77|148.13|151.59|147.95|0
1652155210000|2022-05-10 04:00:10|151.65|148.01|151.65|148.01|151.71|148.07|151.65|148.01|0
1652155220000|2022-05-10 04:00:20|151.77|148.13|151.89|148.25|151.89|148.25|151.77|148.13|0
1652155230000|2022-05-10 04:00:30|151.77|148.13|151.89|148.25|151.89|148.25|151.77|148.13|0
1652155250000|2022-05-10 04:00:50|152.12|148.48|151.89|148.25|152.12|148.48|151.89|148.25|0
1652155260000|2022-05-10 04:01:00|152|148.36|151.88|148.24|152|148.36|151.88|148.24|0
1652155270000|2022-05-10 04:01:10|151.95|148.31|151.88|148.24|151.95|148.31|151.88|148.24|0
1652155280000|2022-05-10 04:01:20|151.71|148.07|151.71|148.07|151.71|148.07|151.71|148.07|0
1652155290000|2022-05-10 04:01:30|151.65|148.01|151.59|147.95|151.65|148.01|151.53|147.89|0
1652155300000|2022-05-10 04:01:40|151.65|148.01|151.71|148.07|151.71|148.07|151.65|148.01|0
1652155310000|2022-05-10 04:01:50|151.77|148.13|151.77|148.13|151.77|148.13|151.65|148.01|0
1652155320000|2022-05-10 04:02:00|151.71|148.07|151.71|148.07|151.71|148.07|151.71|148.07|0
1652155330000|2022-05-10 04:02:10|151.77|148.13|151.88|148.24|151.88|148.24|151.77|148.13|0
1652155340000|2022-05-10 04:02:20|151.83|148.19|151.77|148.13|151.83|148.19|151.77|148.13|0
1652155350000|2022-05-10 04:02:30|151.88|148.24|151.88|148.24|151.88|148.24|151.88|148.24|0
1652155360000|2022-05-10 04:02:40|151.76|148.12|151.65|148.01|151.76|148.12|151.65|148.01|0
1652155370000|2022-05-10 04:02:50|151.71|148.07|151.76|148.12|151.76|148.12|151.71|148.07|0
1652155380000|2022-05-10 04:03:00|151.65|148.01|151.88|148.24|151.88|148.24|151.65|148.01|0
1652155390000|2022-05-10 04:03:10|151.83|148.19|151.83|148.19|151.83|148.19|151.83|148.19|0
1652155400000|2022-05-10 04:03:20|151.76|148.12|151.88|148.24|151.88|148.24|151.76|148.12|0
1652155410000|2022-05-10 04:03:30|152|148.36|152|148.36|152.06|148.42|152|148.36|0
1652155420000|2022-05-10 04:03:40|151.88|148.24|151.88|148.24|151.88|148.24|151.88|148.24|0
1652155430000|2022-05-10 04:03:50|151.76|148.12|151.65|148.01|151.76|148.12|151.65|148.01|0
1652155440000|2022-05-10 04:04:00|151.76|148.12|151.65|148.01|151.82|148.18|151.65|148.01|0
1652155450000|2022-05-10 04:04:10|151.76|148.12|151.88|148.24|151.88|148.24|151.76|148.12|0
1652155460000|2022-05-10 04:04:20|151.76|148.12|151.59|147.95|151.76|148.12|151.59|147.95|0
1652155470000|2022-05-10 04:04:30|151.53|147.89|151.53|147.89|151.53|147.89|151.53|147.89|0
1652155490000|2022-05-10 04:04:50|151.64|148|151.64|148|151.64|148|151.64|148|0
1652155520000|2022-05-10 04:05:20|151.59|147.95|151.64|148|151.64|148|151.53|147.89|0
1652155540000|2022-05-10 04:05:40|151.76|148.12|151.82|148.18|151.82|148.18|151.76|148.12|0
1652155550000|2022-05-10 04:05:50|151.88|148.24|151.64|148|151.88|148.24|151.64|148|0
1652155560000|2022-05-10 04:06:00|151.52|147.88|151.7|148.06|151.7|148.06|151.52|147.88|0
1652155570000|2022-05-10 04:06:10|151.64|148|151.59|147.95|151.64|148|151.59|147.95|0
1652155580000|2022-05-10 04:06:20|151.52|147.88|151.52|147.88|151.52|147.88|151.52|147.88|0
1652155590000|2022-05-10 04:06:30|151.64|148|151.64|148|151.64|148|151.64|148|0
1652155600000|2022-05-10 04:06:40|151.7|148.06|151.76|148.12|151.76|148.12|151.7|148.06|0
1652155610000|2022-05-10 04:06:50|151.7|148.06|151.7|148.06|151.7|148.06|151.64|148|0
1652155620000|2022-05-10 04:07:00|151.76|148.12|151.99|148.35|151.99|148.35|151.76|148.12|0
1652155630000|2022-05-10 04:07:10|152.11|148.47|152.17|148.53|152.23|148.59|152.11|148.47|0
1652155640000|2022-05-10 04:07:20|152.11|148.47|152.11|148.47|152.11|148.47|152.11|148.47|0
1652155650000|2022-05-10 04:07:30|152.23|148.59|152.23|148.59|152.23|148.59|152.23|148.59|0
1652155680000|2022-05-10 04:08:00|152.11|148.47|151.88|148.24|152.11|148.47|151.88|148.24|0
1652155690000|2022-05-10 04:08:10|151.64|148|151.87|148.23|151.87|148.23|151.64|148|0
1652155700000|2022-05-10 04:08:20|151.76|148.12|151.76|148.12|151.76|148.12|151.76|148.12|0
1652155710000|2022-05-10 04:08:30|151.64|148|151.64|148|151.64|148|151.64|148|0
1652155720000|2022-05-10 04:08:40|151.58|147.94|151.58|147.94|151.58|147.94|151.58|147.94|0
1652155730000|2022-05-10 04:08:50|151.52|147.88|151.64|148|151.64|148|151.52|147.88|0
1652155740000|2022-05-10 04:09:00|151.76|148.12|151.87|148.23|151.87|148.23|151.7|148.06|0
1652155750000|2022-05-10 04:09:10|151.64|148|151.7|148.06|151.7|148.06|151.64|148|0
1652155760000|2022-05-10 04:09:20|151.76|148.12|151.7|148.06|151.76|148.12|151.64|148|0
1652155770000|2022-05-10 04:09:30|151.64|148|151.64|148|151.64|148|151.64|148|0
1652155780000|2022-05-10 04:09:40|151.76|148.12|151.87|148.23|151.87|148.23|151.76|148.12|0
1652155790000|2022-05-10 04:09:50|151.99|148.35|151.75|148.11|151.99|148.35|151.75|148.11|0
1652155800000|2022-05-10 04:10:00|151.87|148.23|151.93|148.29|151.93|148.29|151.87|148.23|0
1652155810000|2022-05-10 04:10:10|151.99|148.35|151.99|148.35|151.99|148.35|151.99|148.35|0
1652155820000|2022-05-10 04:10:20|152.11|148.47|151.87|148.23|152.11|148.47|151.87|148.23|0
1652155830000|2022-05-10 04:10:30|151.75|148.11|151.75|148.11|151.75|148.11|151.75|148.11|0
1652155860000|2022-05-10 04:11:00|151.7|148.06|151.64|148|151.7|148.06|151.58|147.94|0
1652155870000|2022-05-10 04:11:10|151.75|148.11|151.52|147.88|151.75|148.11|151.52|147.88|0
1652155890000|2022-05-10 04:11:30|151.58|147.94|151.52|147.88|151.63|147.99|151.52|147.88|0
1652155900000|2022-05-10 04:11:40|151.58|147.94|151.52|147.88|151.58|147.94|151.52|147.88|0
1652155910000|2022-05-10 04:11:50|151.63|147.99|151.52|147.88|151.63|147.99|151.52|147.88|0
1652155920000|2022-05-10 04:12:00|151.63|147.99|151.52|147.88|151.63|147.99|151.52|147.88|0
1652155970000|2022-05-10 04:12:50|151.58|147.94|151.63|147.99|151.63|147.99|151.58|147.94|0
1652155980000|2022-05-10 04:13:00|151.75|148.11|151.99|148.35|151.99|148.35|151.75|148.11|0
1652156000000|2022-05-10 04:13:20|152.1|148.46|152.1|148.46|152.22|148.58|152.1|148.46|0
1652156010000|2022-05-10 04:13:30|151.99|148.35|151.75|148.11|151.99|148.35|151.75|148.11|0
1652156020000|2022-05-10 04:13:40|151.87|148.23|151.75|148.11|151.87|148.23|151.75|148.11|0
1652156030000|2022-05-10 04:13:50|151.63|147.99|151.63|147.99|151.63|147.99|151.63|147.99|0
1652156040000|2022-05-10 04:14:00|151.69|148.05|151.69|148.05|151.75|148.11|151.69|148.05|0
1652156050000|2022-05-10 04:14:10|151.75|148.11|151.87|148.23|151.87|148.23|151.75|148.11|0
1652156060000|2022-05-10 04:14:20|151.98|148.34|151.87|148.23|151.98|148.34|151.87|148.23|0
1652156080000|2022-05-10 04:14:40|151.93|148.29|151.93|148.29|151.93|148.29|151.93|148.29|0
1652156090000|2022-05-10 04:14:50|151.87|148.23|151.98|148.34|151.98|148.34|151.75|148.11|0
1652156100000|2022-05-10 04:15:00|152.1|148.46|152.1|148.46|152.1|148.46|152.1|148.46|0
1652156120000|2022-05-10 04:15:20|151.98|148.34|151.98|148.34|151.98|148.34|151.98|148.34|0
1652156140000|2022-05-10 04:15:40|152.04|148.4|152.04|148.4|152.04|148.4|152.04|148.4|0
1652156150000|2022-05-10 04:15:50|152.1|148.46|151.98|148.34|152.1|148.46|151.98|148.34|0
1652156170000|2022-05-10 04:16:10|151.86|148.22|151.86|148.22|151.86|148.22|151.86|148.22|0
1652156180000|2022-05-10 04:16:20|151.98|148.34|152.04|148.4|152.04|148.4|151.98|148.34|0
1652156190000|2022-05-10 04:16:30|151.98|148.34|151.98|148.34|151.98|148.34|151.98|148.34|0
1652156200000|2022-05-10 04:16:40|152.1|148.46|152.1|148.46|152.1|148.46|152.1|148.46|0
1652156210000|2022-05-10 04:16:50|151.98|148.34|151.98|148.34|151.98|148.34|151.98|148.34|0
1652156220000|2022-05-10 04:17:00|152.1|148.46|152.1|148.46|152.1|148.46|152.1|148.46|0
1652156230000|2022-05-10 04:17:10|151.98|148.34|151.92|148.28|151.98|148.34|151.86|148.22|0
1652156240000|2022-05-10 04:17:20|151.86|148.22|151.86|148.22|151.86|148.22|151.74|148.1|0
1652156250000|2022-05-10 04:17:30|151.92|148.28|151.98|148.34|151.98|148.34|151.92|148.28|0
1652156260000|2022-05-10 04:17:40|152.1|148.46|152.1|148.46|152.1|148.46|152.1|148.46|0
1652156270000|2022-05-10 04:17:50|152.22|148.58|152.22|148.58|152.22|148.58|152.22|148.58|0
1652156280000|2022-05-10 04:18:00|152.21|148.57|152.21|148.57|152.21|148.57|152.21|148.57|0
1652156290000|2022-05-10 04:18:10|152.33|148.69|152.33|148.69|152.57|148.93|152.33|148.69|0
1652156300000|2022-05-10 04:18:20|152.21|148.57|152.21|148.57|152.21|148.57|152.1|148.46|0
1652156310000|2022-05-10 04:18:30|152.28|148.64|152.21|148.57|152.28|148.64|152.21|148.57|0
1652156320000|2022-05-10 04:18:40|152.1|148.46|152.21|148.57|152.21|148.57|152.1|148.46|0
1652156340000|2022-05-10 04:19:00|152.33|148.69|152.33|148.69|152.33|148.69|152.33|148.69|0
1652156350000|2022-05-10 04:19:10|152.45|148.81|152.45|148.81|152.45|148.81|152.45|148.81|0
1652156360000|2022-05-10 04:19:20|152.33|148.69|152.33|148.69|152.33|148.69|152.33|148.69|0
1652156370000|2022-05-10 04:19:30|152.1|148.46|152.04|148.4|152.1|148.46|151.98|148.34|0
1652156380000|2022-05-10 04:19:40|152.09|148.45|152.09|148.45|152.21|148.57|152.09|148.45|0
1652156400000|2022-05-10 04:20:00|151.98|148.34|151.98|148.34|151.98|148.34|151.98|148.34|0
1652156410000|2022-05-10 04:20:10|152.09|148.45|152.04|148.4|152.09|148.45|152.04|148.4|0
1652156420000|2022-05-10 04:20:20|152.09|148.45|152.09|148.45|152.09|148.45|152.04|148.4|0
1652156430000|2022-05-10 04:20:30|152.15|148.51|152.15|148.51|152.15|148.51|152.15|148.51|0
1652156440000|2022-05-10 04:20:40|152.09|148.45|152.09|148.45|152.09|148.45|152.09|148.45|0
1652156450000|2022-05-10 04:20:50|152.04|148.4|152.09|148.45|152.09|148.45|152.04|148.4|0
1652156460000|2022-05-10 04:21:00|152.04|148.4|151.8|148.16|152.04|148.4|151.74|148.1|0
1652156470000|2022-05-10 04:21:10|151.86|148.22|151.74|148.1|151.86|148.22|151.74|148.1|0
1652156490000|2022-05-10 04:21:30|151.86|148.22|151.86|148.22|151.86|148.22|151.86|148.22|0
1652156500000|2022-05-10 04:21:40|151.74|148.1|151.74|148.1|151.8|148.16|151.74|148.1|0
1652156510000|2022-05-10 04:21:50|151.86|148.22|151.86|148.22|151.86|148.22|151.86|148.22|0
1652156520000|2022-05-10 04:22:00|151.92|148.28|151.86|148.22|151.92|148.28|151.86|148.22|0
1652156530000|2022-05-10 04:22:10|151.8|148.16|151.74|148.1|151.8|148.16|151.74|148.1|0
1652156550000|2022-05-10 04:22:30|151.86|148.22|151.85|148.21|151.86|148.22|151.85|148.21|0
1652156560000|2022-05-10 04:22:40|151.8|148.16|151.8|148.16|151.8|148.16|151.8|148.16|0
1652156570000|2022-05-10 04:22:50|151.74|148.1|151.74|148.1|151.74|148.1|151.74|148.1|0
1652156580000|2022-05-10 04:23:00|151.8|148.16|151.85|148.21|151.85|148.21|151.8|148.16|0
1652156590000|2022-05-10 04:23:10|151.92|148.28|151.92|148.28|151.92|148.28|151.92|148.28|0
1652156600000|2022-05-10 04:23:20|151.97|148.33|152.09|148.45|152.09|148.45|151.97|148.33|0
1652156620000|2022-05-10 04:23:40|152.03|148.39|152.21|148.57|152.21|148.57|152.03|148.39|0
1652156640000|2022-05-10 04:24:00|152.15|148.51|152.21|148.57|152.21|148.57|152.15|148.51|0
1652156650000|2022-05-10 04:24:10|152.27|148.63|152.15|148.51|152.27|148.63|152.15|148.51|0
1652156660000|2022-05-10 04:24:20|152.21|148.57|152.32|148.68|152.32|148.68|152.21|148.57|0
1652156670000|2022-05-10 04:24:30|152.44|148.8|152.32|148.68|152.44|148.8|152.32|148.68|0
1652156680000|2022-05-10 04:24:40|152.27|148.63|152.32|148.68|152.32|148.68|152.27|148.63|0
1652156700000|2022-05-10 04:25:00|152.21|148.57|152.21|148.57|152.27|148.63|152.21|148.57|0
1652156710000|2022-05-10 04:25:10|152.15|148.51|152.09|148.45|152.15|148.51|152.09|148.45|0
1652156720000|2022-05-10 04:25:20|152.2|148.56|152.09|148.45|152.2|148.56|152.09|148.45|0
1652156730000|2022-05-10 04:25:30|151.97|148.33|151.97|148.33|151.97|148.33|151.85|148.21|0
1652156740000|2022-05-10 04:25:40|152.09|148.45|152.09|148.45|152.09|148.45|152.09|148.45|0
1652156750000|2022-05-10 04:25:50|152.03|148.39|152.09|148.45|152.09|148.45|152.03|148.39|0
1652156760000|2022-05-10 04:26:00|152.15|148.51|152.32|148.68|152.32|148.68|152.15|148.51|0
1652156770000|2022-05-10 04:26:10|152.27|148.63|152.2|148.56|152.27|148.63|152.2|148.56|0
1652156780000|2022-05-10 04:26:20|152.26|148.62|152.32|148.68|152.32|148.68|152.26|148.62|0
1652156790000|2022-05-10 04:26:30|152.2|148.56|152.2|148.56|152.2|148.56|152.2|148.56|0
1652156800000|2022-05-10 04:26:40|152.09|148.45|151.85|148.21|152.09|148.45|151.85|148.21|0
1652156810000|2022-05-10 04:26:50|151.91|148.27|152.03|148.39|152.08|148.44|151.91|148.27|0
1652156820000|2022-05-10 04:27:00|151.97|148.33|151.79|148.15|151.97|148.33|151.79|148.15|0
1652156830000|2022-05-10 04:27:10|151.85|148.21|151.73|148.09|151.85|148.21|151.73|148.09|0
1652156840000|2022-05-10 04:27:20|151.85|148.21|151.97|148.33|151.97|148.33|151.73|148.09|0
1652156850000|2022-05-10 04:27:30|152.03|148.39|151.85|148.21|152.03|148.39|151.85|148.21|0
1652156860000|2022-05-10 04:27:40|151.73|148.09|151.61|147.97|151.73|148.09|151.61|147.97|0
1652156870000|2022-05-10 04:27:50|151.67|148.03|151.61|147.97|151.67|148.03|151.61|147.97|0
1652156880000|2022-05-10 04:28:00|151.67|148.03|151.61|147.97|151.67|148.03|151.61|147.97|0
1652156900000|2022-05-10 04:28:20|151.73|148.09|151.85|148.21|151.85|148.21|151.67|148.03|0
1652156910000|2022-05-10 04:28:30|151.67|148.03|151.85|148.21|151.85|148.21|151.67|148.03|0
1652156920000|2022-05-10 04:28:40|151.79|148.15|151.73|148.09|151.79|148.15|151.73|148.09|0
1652156950000|2022-05-10 04:29:10|151.85|148.21|151.85|148.21|151.85|148.21|151.85|148.21|0
1652156960000|2022-05-10 04:29:20|151.79|148.15|151.79|148.15|151.79|148.15|151.79|148.15|0
1652156970000|2022-05-10 04:29:30|151.73|148.09|151.73|148.09|151.73|148.09|151.67|148.03|0
1652156980000|2022-05-10 04:29:40|151.79|148.15|151.96|148.32|152.08|148.44|151.79|148.15|0
1652157020000|2022-05-10 04:30:20|151.84|148.2|151.84|148.2|151.84|148.2|151.84|148.2|0
1652157040000|2022-05-10 04:30:40|151.73|148.09|151.73|148.09|151.73|148.09|151.73|148.09|0
1652157050000|2022-05-10 04:30:50|151.61|147.97|151.61|147.97|151.67|148.03|151.61|147.97|0
1652157060000|2022-05-10 04:31:00|151.73|148.09|151.84|148.2|151.84|148.2|151.73|148.09|0
1652157080000|2022-05-10 04:31:20|151.72|148.08|151.72|148.08|151.72|148.08|151.72|148.08|0
1652157090000|2022-05-10 04:31:30|151.61|147.97|151.55|147.91|151.61|147.97|151.55|147.91|0
1652157100000|2022-05-10 04:31:40|151.61|147.97|151.72|148.08|151.72|148.08|151.49|147.85|0
1652157110000|2022-05-10 04:31:50|151.67|148.03|151.61|147.97|151.67|148.03|151.61|147.97|0
1652157120000|2022-05-10 04:32:00|151.72|148.08|151.67|148.03|151.72|148.08|151.61|147.97|0
1652157130000|2022-05-10 04:32:10|151.72|148.08|151.72|148.08|151.72|148.08|151.72|148.08|0
1652157140000|2022-05-10 04:32:20|151.61|147.97|151.72|148.08|151.72|148.08|151.61|147.97|0
1652157150000|2022-05-10 04:32:30|151.67|148.03|151.72|148.08|151.72|148.08|151.67|148.03|0
1652157160000|2022-05-10 04:32:40|151.67|148.03|151.72|148.08|151.72|148.08|151.67|148.03|0
1652157170000|2022-05-10 04:32:50|151.6|147.96|151.6|147.96|151.6|147.96|151.6|147.96|0
1652157190000|2022-05-10 04:33:10|151.55|147.91|151.49|147.85|151.55|147.91|151.49|147.85|0
1652157230000|2022-05-10 04:33:50|151.6|147.96|151.6|147.96|151.6|147.96|151.6|147.96|0
1652157240000|2022-05-10 04:34:00|151.55|147.91|151.66|148.02|151.66|148.02|151.55|147.91|0
1652157250000|2022-05-10 04:34:10|151.72|148.08|151.49|147.85|151.72|148.08|151.49|147.85|0
1652157260000|2022-05-10 04:34:20|151.6|147.96|151.6|147.96|151.6|147.96|151.6|147.96|0
1652157270000|2022-05-10 04:34:30|151.49|147.85|151.48|147.84|151.49|147.85|151.48|147.84|0
1652157290000|2022-05-10 04:34:50|152.07|148.43|152.19|148.55|152.19|148.55|151.96|148.32|0
1652157300000|2022-05-10 04:35:00|152.07|148.43|152.31|148.67|152.31|148.67|152.07|148.43|0
1652157310000|2022-05-10 04:35:10|152.13|148.49|152.19|148.55|152.19|148.55|152.07|148.43|0
1652157320000|2022-05-10 04:35:20|152.31|148.67|152.19|148.55|152.31|148.67|152.19|148.55|0
1652157330000|2022-05-10 04:35:30|152.13|148.49|152.07|148.43|152.13|148.49|152.07|148.43|0
1652157340000|2022-05-10 04:35:40|152.31|148.67|152.31|148.67|152.31|148.67|152.31|148.67|0
1652157350000|2022-05-10 04:35:50|152.25|148.61|152.66|149.02|152.66|149.02|152.25|148.61|0
1652157360000|2022-05-10 04:36:00|152.54|148.9|152.43|148.79|152.54|148.9|152.43|148.79|0
1652157370000|2022-05-10 04:36:10|152.54|148.9|152.54|148.9|152.54|148.9|152.54|148.9|0
1652157400000|2022-05-10 04:36:40|152.43|148.79|152.43|148.79|152.43|148.79|152.43|148.79|0
1652157410000|2022-05-10 04:36:50|151.84|148.2|151.72|148.08|151.84|148.2|151.72|148.08|0
1652157420000|2022-05-10 04:37:00|151.78|148.14|151.83|148.19|151.83|148.19|151.66|148.02|0
1652157430000|2022-05-10 04:37:10|151.72|148.08|151.72|148.08|151.72|148.08|151.72|148.08|0
1652157440000|2022-05-10 04:37:20|151.66|148.02|151.66|148.02|151.66|148.02|151.66|148.02|0
1652157450000|2022-05-10 04:37:30|151.72|148.08|151.72|148.08|151.72|148.08|151.72|148.08|0
1652157460000|2022-05-10 04:37:40|151.6|147.96|151.6|147.96|151.6|147.96|151.54|147.9|0
1652157470000|2022-05-10 04:37:50|151.66|148.02|151.72|148.08|151.72|148.08|151.66|148.02|0
1652157480000|2022-05-10 04:38:00|151.6|147.96|151.6|147.96|151.6|147.96|151.6|147.96|0
1652157490000|2022-05-10 04:38:10|151.48|147.84|151.48|147.84|151.48|147.84|151.48|147.84|0
1652157500000|2022-05-10 04:38:20|151.54|147.9|151.6|147.96|151.6|147.96|151.48|147.84|0
1652157520000|2022-05-10 04:38:40|151.48|147.84|151.54|147.9|151.54|147.9|151.48|147.84|0
1652157530000|2022-05-10 04:38:50|151.6|147.96|151.6|147.96|151.6|147.96|151.6|147.96|0
1652157540000|2022-05-10 04:39:00|151.54|147.9|151.54|147.9|151.54|147.9|151.48|147.84|0
1652157550000|2022-05-10 04:39:10|151.48|147.84|151.6|147.96|151.6|147.96|151.48|147.84|0
1652157560000|2022-05-10 04:39:20|151.66|148.02|151.71|148.07|151.71|148.07|151.6|147.96|0
1652157570000|2022-05-10 04:39:30|151.77|148.13|151.83|148.19|151.83|148.19|151.77|148.13|0
1652157610000|2022-05-10 04:40:10|151.89|148.25|151.89|148.25|151.89|148.25|151.89|148.25|0
1652157620000|2022-05-10 04:40:20|151.95|148.31|151.83|148.19|151.95|148.31|151.83|148.19|0
1652157630000|2022-05-10 04:40:30|151.89|148.25|151.83|148.19|151.95|148.31|151.83|148.19|0
1652157640000|2022-05-10 04:40:40|151.71|148.07|151.71|148.07|151.83|148.19|151.71|148.07|0
1652157660000|2022-05-10 04:41:00|151.59|147.95|151.59|147.95|151.59|147.95|151.59|147.95|0
1652157670000|2022-05-10 04:41:10|151.65|148.01|151.59|147.95|151.65|148.01|151.59|147.95|0
1652157690000|2022-05-10 04:41:30|151.71|148.07|151.71|148.07|151.71|148.07|151.71|148.07|0
1652157700000|2022-05-10 04:41:40|151.77|148.13|151.83|148.19|151.83|148.19|151.77|148.13|0
1652157710000|2022-05-10 04:41:50|151.89|148.25|151.89|148.25|151.89|148.25|151.83|148.19|0
1652157720000|2022-05-10 04:42:00|151.95|148.31|151.95|148.31|151.95|148.31|151.95|148.31|0
1652157730000|2022-05-10 04:42:10|151.83|148.19|151.83|148.19|151.83|148.19|151.83|148.19|0
1652157740000|2022-05-10 04:42:20|151.95|148.31|151.83|148.19|151.95|148.31|151.83|148.19|0
1652157750000|2022-05-10 04:42:30|151.89|148.25|151.83|148.19|151.89|148.25|151.83|148.19|0
1652157760000|2022-05-10 04:42:40|151.89|148.25|151.83|148.19|151.89|148.25|151.83|148.19|0
1652157770000|2022-05-10 04:42:50|151.71|148.07|151.59|147.95|151.71|148.07|151.59|147.95|0
1652157790000|2022-05-10 04:43:10|151.71|148.07|151.71|148.07|151.71|148.07|151.71|148.07|0
1652157810000|2022-05-10 04:43:30|151.59|147.95|151.59|147.95|151.59|147.95|151.59|147.95|0
1652157830000|2022-05-10 04:43:50|151.71|148.07|151.65|148.01|151.71|148.07|151.65|148.01|0
1652157840000|2022-05-10 04:44:00|151.71|148.07|151.59|147.95|151.71|148.07|151.59|147.95|0
1652157850000|2022-05-10 04:44:10|151.71|148.07|151.71|148.07|151.71|148.07|151.71|148.07|0
1652157880000|2022-05-10 04:44:40|151.59|147.95|151.71|148.07|151.71|148.07|151.59|147.95|0
1652157900000|2022-05-10 04:45:00|151.88|148.24|151.88|148.24|151.88|148.24|151.88|148.24|0
1652157910000|2022-05-10 04:45:10|151.94|148.3|151.94|148.3|151.94|148.3|151.94|148.3|0
1652157930000|2022-05-10 04:45:30|151.82|148.18|151.82|148.18|151.82|148.18|151.82|148.18|0
1652157940000|2022-05-10 04:45:40|151.77|148.13|151.59|147.95|151.77|148.13|151.59|147.95|0
1652157950000|2022-05-10 04:45:50|151.47|147.83|151.47|147.83|151.47|147.83|151.47|147.83|0
1652157960000|2022-05-10 04:46:00|151.7|148.06|151.7|148.06|151.7|148.06|151.7|148.06|0
1652157970000|2022-05-10 04:46:10|151.59|147.95|151.59|147.95|151.59|147.95|151.59|147.95|0
1652157980000|2022-05-10 04:46:20|151.47|147.83|151.47|147.83|151.47|147.83|151.47|147.83|0
1652158010000|2022-05-10 04:46:50|151.59|147.95|151.47|147.83|151.59|147.95|151.47|147.83|0
1652158040000|2022-05-10 04:47:20|151.58|147.94|151.58|147.94|151.58|147.94|151.58|147.94|0
1652158060000|2022-05-10 04:47:40|151.7|148.06|151.47|147.83|151.7|148.06|151.47|147.83|0
1652158070000|2022-05-10 04:47:50|151.58|147.94|151.53|147.89|151.58|147.94|151.53|147.89|0
1652158080000|2022-05-10 04:48:00|151.58|147.94|151.47|147.83|151.58|147.94|151.47|147.83|0
1652158110000|2022-05-10 04:48:30|151.7|148.06|151.7|148.06|151.7|148.06|151.7|148.06|0
1652158120000|2022-05-10 04:48:40|151.58|147.94|151.58|147.94|151.58|147.94|151.47|147.83|0
1652158140000|2022-05-10 04:49:00|151.46|147.82|151.46|147.82|151.46|147.82|151.46|147.82|0
1652158170000|2022-05-10 04:49:30|151.58|147.94|151.58|147.94|151.58|147.94|151.58|147.94|0
1652158180000|2022-05-10 04:49:40|151.7|148.06|151.7|148.06|151.7|148.06|151.7|148.06|0
1652158200000|2022-05-10 04:50:00|151.82|148.18|151.82|148.18|151.82|148.18|151.82|148.18|0
1652158210000|2022-05-10 04:50:10|151.7|148.06|151.7|148.06|151.7|148.06|151.7|148.06|0
1652158220000|2022-05-10 04:50:20|151.58|147.94|151.7|148.06|151.7|148.06|151.58|147.94|0
1652158230000|2022-05-10 04:50:30|151.82|148.18|151.82|148.18|151.82|148.18|151.82|148.18|0
1652158240000|2022-05-10 04:50:40|151.7|148.06|151.93|148.29|152.05|148.41|151.7|148.06|0
1652158250000|2022-05-10 04:50:50|151.82|148.18|151.82|148.18|151.82|148.18|151.82|148.18|0
1652158260000|2022-05-10 04:51:00|151.93|148.29|151.88|148.24|151.93|148.29|151.88|148.24|0
1652158270000|2022-05-10 04:51:10|151.82|148.18|151.93|148.29|151.93|148.29|151.81|148.17|0
1652158280000|2022-05-10 04:51:20|152.05|148.41|152.05|148.41|152.05|148.41|152.05|148.41|0
1652158330000|2022-05-10 04:52:10|151.93|148.29|151.81|148.17|151.93|148.29|151.81|148.17|0
1652158350000|2022-05-10 04:52:30|151.93|148.29|151.93|148.29|151.93|148.29|151.93|148.29|0
1652158360000|2022-05-10 04:52:40|151.99|148.35|152.05|148.41|152.05|148.41|151.99|148.35|0
1652158390000|2022-05-10 04:53:10|151.93|148.29|151.93|148.29|151.93|148.29|151.93|148.29|0
1652158400000|2022-05-10 04:53:20|152.05|148.41|152.05|148.41|152.05|148.41|152.05|148.41|0
1652158420000|2022-05-10 04:53:40|151.93|148.29|151.93|148.29|151.93|148.29|151.93|148.29|0
1652158430000|2022-05-10 04:53:50|151.81|148.17|151.81|148.17|151.81|148.17|151.81|148.17|0
1652158440000|2022-05-10 04:54:00|151.93|148.29|151.93|148.29|151.93|148.29|151.93|148.29|0
1652158460000|2022-05-10 04:54:20|151.99|148.35|151.99|148.35|151.99|148.35|151.99|148.35|0
1652158470000|2022-05-10 04:54:30|151.93|148.29|152.11|148.47|152.11|148.47|151.93|148.29|0
1652158480000|2022-05-10 04:54:40|152.16|148.52|152.16|148.52|152.16|148.52|152.05|148.41|0
1652158500000|2022-05-10 04:55:00|152.4|148.76|152.4|148.76|152.4|148.76|152.4|148.76|0
1652158520000|2022-05-10 04:55:20|152.28|148.64|152.4|148.76|152.4|148.76|152.28|148.64|0
1652158530000|2022-05-10 04:55:30|152.52|148.88|152.52|148.88|152.52|148.88|152.52|148.88|0
1652158540000|2022-05-10 04:55:40|152.4|148.76|152.52|148.88|152.52|148.88|152.4|148.76|0
1652158560000|2022-05-10 04:56:00|152.63|148.99|152.63|148.99|152.63|148.99|152.58|148.94|0
1652158570000|2022-05-10 04:56:10|152.4|148.76|152.4|148.76|152.4|148.76|152.4|148.76|0
1652158590000|2022-05-10 04:56:30|152.52|148.88|152.52|148.88|152.52|148.88|152.52|148.88|0
1652158610000|2022-05-10 04:56:50|152.63|148.99|152.52|148.88|152.63|148.99|152.52|148.88|0
1652158620000|2022-05-10 04:57:00|152.28|148.64|151.81|148.17|152.28|148.64|151.81|148.17|0
1652158630000|2022-05-10 04:57:10|151.92|148.28|151.81|148.17|151.92|148.28|151.81|148.17|0
1652158640000|2022-05-10 04:57:20|151.69|148.05|151.45|147.81|151.69|148.05|151.45|147.81|0
1652158650000|2022-05-10 04:57:30|151.57|147.93|151.63|147.99|151.63|147.99|151.57|147.93|0
1652158660000|2022-05-10 04:57:40|151.69|148.05|151.69|148.05|151.69|148.05|151.69|148.05|0
1652158680000|2022-05-10 04:58:00|151.57|147.93|151.57|147.93|151.57|147.93|151.57|147.93|0
1652158690000|2022-05-10 04:58:10|151.45|147.81|151.45|147.81|151.45|147.81|151.45|147.81|0
1652158720000|2022-05-10 04:58:40|151.57|147.93|151.57|147.93|151.57|147.93|151.57|147.93|0
1652158730000|2022-05-10 04:58:50|151.63|147.99|151.63|147.99|151.69|148.05|151.63|147.99|0
1652158740000|2022-05-10 04:59:00|151.69|148.05|151.57|147.93|151.69|148.05|151.57|147.93|0
1652158750000|2022-05-10 04:59:10|151.63|147.99|151.63|147.99|151.63|147.99|151.63|147.99|0
1652158760000|2022-05-10 04:59:20|151.69|148.05|151.69|148.05|151.69|148.05|151.69|148.05|0
1652158770000|2022-05-10 04:59:30|151.75|148.11|151.75|148.11|151.75|148.11|151.75|148.11|0
1652158780000|2022-05-10 04:59:40|151.92|148.28|151.92|148.28|152.04|148.4|151.92|148.28|0
1652158790000|2022-05-10 04:59:50|151.98|148.34|152.04|148.4|152.04|148.4|151.98|148.34|0
1652158800000|2022-05-10 05:00:00|152.16|148.52|151.68|148.04|152.16|148.52|151.68|148.04|0
1652158810000|2022-05-10 05:00:10|151.63|147.99|151.68|148.04|151.68|148.04|151.63|147.99|0
1652158820000|2022-05-10 05:00:20|151.63|147.99|151.8|148.16|151.8|148.16|151.63|147.99|0
1652158830000|2022-05-10 05:00:30|151.68|148.04|151.8|148.16|151.8|148.16|151.57|147.93|0
1652158840000|2022-05-10 05:00:40|151.86|148.22|152.16|148.52|152.16|148.52|151.86|148.22|0
1652158850000|2022-05-10 05:00:50|152.27|148.63|152.04|148.4|152.27|148.63|152.04|148.4|0
1652158860000|2022-05-10 05:01:00|151.98|148.34|151.92|148.28|151.98|148.34|151.8|148.16|0
1652158870000|2022-05-10 05:01:10|151.8|148.16|151.8|148.16|151.8|148.16|151.74|148.1|0
1652158880000|2022-05-10 05:01:20|151.74|148.1|151.92|148.28|151.92|148.28|151.74|148.1|0
1652158890000|2022-05-10 05:01:30|152.04|148.4|151.92|148.28|152.04|148.4|151.92|148.28|0
1652158900000|2022-05-10 05:01:40|151.98|148.34|151.56|147.92|151.98|148.34|151.56|147.92|0
1652158920000|2022-05-10 05:02:00|151.45|147.81|151.45|147.81|151.45|147.81|151.45|147.81|0
1652158990000|2022-05-10 05:03:10|151.44|147.8|151.44|147.8|151.44|147.8|151.44|147.8|0
1652159000000|2022-05-10 05:03:20|151.56|147.92|151.56|147.92|151.56|147.92|151.56|147.92|0
1652159030000|2022-05-10 05:03:50|151.8|148.16|151.8|148.16|151.8|148.16|151.8|148.16|0
1652159040000|2022-05-10 05:04:00|151.74|148.1|151.74|148.1|151.74|148.1|151.74|148.1|0
1652159050000|2022-05-10 05:04:10|151.8|148.16|151.8|148.16|151.8|148.16|151.8|148.16|0
1652159060000|2022-05-10 05:04:20|151.91|148.27|151.91|148.27|151.91|148.27|151.91|148.27|0
1652159070000|2022-05-10 05:04:30|152.03|148.39|152.03|148.39|152.03|148.39|152.03|148.39|0
1652159080000|2022-05-10 05:04:40|152.15|148.51|152.62|148.98|152.62|148.98|152.15|148.51|0
1652159090000|2022-05-10 05:04:50|152.92|149.28|152.62|148.98|152.98|149.34|152.62|148.98|0
1652159100000|2022-05-10 05:05:00|152.5|148.86|152.57|148.93|152.57|148.93|152.5|148.86|0
1652159110000|2022-05-10 05:05:10|152.15|148.51|152.03|148.39|152.15|148.51|152.03|148.39|0
1652159120000|2022-05-10 05:05:20|151.91|148.27|151.56|147.92|151.91|148.27|151.56|147.92|0
1652159130000|2022-05-10 05:05:30|151.68|148.04|151.56|147.92|151.68|148.04|151.56|147.92|0
1652159140000|2022-05-10 05:05:40|151.44|147.8|151.56|147.92|151.56|147.92|151.44|147.8|0
1652159150000|2022-05-10 05:05:50|151.5|147.86|151.56|147.92|151.56|147.92|151.5|147.86|0
1652159160000|2022-05-10 05:06:00|151.68|148.04|151.44|147.8|151.68|148.04|151.44|147.8|0
1652159170000|2022-05-10 05:06:10|151.56|147.92|151.56|147.92|151.62|147.98|151.56|147.92|0
1652159180000|2022-05-10 05:06:20|151.44|147.8|151.56|147.92|151.56|147.92|151.44|147.8|0
1652159190000|2022-05-10 05:06:30|151.44|147.8|151.56|147.92|151.56|147.92|151.44|147.8|0
1652159200000|2022-05-10 05:06:40|151.44|147.8|151.44|147.8|151.44|147.8|151.44|147.8|0
1652159210000|2022-05-10 05:06:50|151.56|147.92|151.5|147.86|151.56|147.92|151.5|147.86|0
1652159220000|2022-05-10 05:07:00|151.44|147.8|151.79|148.15|151.79|148.15|151.44|147.8|0
1652159230000|2022-05-10 05:07:10|151.67|148.03|151.56|147.92|151.67|148.03|151.56|147.92|0
1652159240000|2022-05-10 05:07:20|151.67|148.03|151.56|147.92|151.67|148.03|151.56|147.92|0
1652159250000|2022-05-10 05:07:30|151.44|147.8|150.27|146.63|151.44|147.8|150.27|146.63|0
1652159260000|2022-05-10 05:07:40|150.38|146.74|150.62|146.98|150.62|146.98|150.38|146.74|0
1652159270000|2022-05-10 05:07:50|150.68|147.04|150.5|146.86|150.68|147.04|150.38|146.74|0
1652159280000|2022-05-10 05:08:00|150.62|146.98|150.38|146.74|150.62|146.98|150.38|146.74|0
1652159290000|2022-05-10 05:08:10|150.62|146.98|150.73|147.09|150.73|147.09|150.62|146.98|0
1652159300000|2022-05-10 05:08:20|150.85|147.21|150.62|146.98|150.85|147.21|150.62|146.98|0
1652159310000|2022-05-10 05:08:30|150.5|146.86|150.26|146.62|150.5|146.86|150.26|146.62|0
1652159320000|2022-05-10 05:08:40|149.45|145.81|149.56|145.92|149.68|146.04|149.45|145.81|0
1652159330000|2022-05-10 05:08:50|149.45|145.81|149.45|145.81|149.45|145.81|149.45|145.81|0
1652159340000|2022-05-10 05:09:00|149.56|145.92|149.33|145.69|149.56|145.92|149.33|145.69|0
1652159350000|2022-05-10 05:09:10|149.39|145.75|149.45|145.81|149.45|145.81|149.33|145.69|0
1652159360000|2022-05-10 05:09:20|149.56|145.92|149.39|145.75|149.56|145.92|149.39|145.75|0
1652159370000|2022-05-10 05:09:30|149.45|145.81|149.74|146.1|149.74|146.1|149.45|145.81|0
1652159380000|2022-05-10 05:09:40|149.8|146.16|149.56|145.92|149.8|146.16|149.56|145.92|0
1652159390000|2022-05-10 05:09:50|149.68|146.04|149.79|146.15|149.79|146.15|149.68|146.04|0
1652159400000|2022-05-10 05:10:00|149.56|145.92|149.56|145.92|149.56|145.92|149.44|145.8|0
1652159410000|2022-05-10 05:10:10|149.44|145.8|149.33|145.69|149.44|145.8|149.33|145.69|0
1652159420000|2022-05-10 05:10:20|149.44|145.8|149.33|145.69|149.44|145.8|149.33|145.69|0
1652159430000|2022-05-10 05:10:30|149.39|145.75|149.33|145.69|149.39|145.75|149.33|145.69|0
1652159440000|2022-05-10 05:10:40|149.39|145.75|149.39|145.75|149.39|145.75|149.39|145.75|0
1652159450000|2022-05-10 05:10:50|149.33|145.69|149.33|145.69|149.33|145.69|149.33|145.69|0
1652159460000|2022-05-10 05:11:00|149.44|145.8|149.33|145.69|149.44|145.8|149.33|145.69|0
1652159480000|2022-05-10 05:11:20|149.44|145.8|149.56|145.92|149.56|145.92|149.44|145.8|0
1652159490000|2022-05-10 05:11:30|149.44|145.8|149.56|145.92|149.56|145.92|149.44|145.8|0
1652159510000|2022-05-10 05:11:50|149.44|145.8|149.56|145.92|149.56|145.92|149.44|145.8|0
1652159520000|2022-05-10 05:12:00|149.44|145.8|149.68|146.04|149.68|146.04|149.44|145.8|0
1652159530000|2022-05-10 05:12:10|149.44|145.8|149.33|145.69|149.44|145.8|149.33|145.69|0
1652159540000|2022-05-10 05:12:20|149.32|145.68|149.32|145.68|149.32|145.68|149.32|145.68|0
1652159580000|2022-05-10 05:13:00|149.44|145.8|149.56|145.92|149.56|145.92|149.44|145.8|0
1652159590000|2022-05-10 05:13:10|149.44|145.8|149.44|145.8|149.44|145.8|149.44|145.8|0
1652159600000|2022-05-10 05:13:20|149.32|145.68|149.32|145.68|149.32|145.68|149.32|145.68|0
1652159610000|2022-05-10 05:13:30|149.44|145.8|149.44|145.8|149.5|145.86|149.44|145.8|0
1652159630000|2022-05-10 05:13:50|149.32|145.68|149.44|145.8|149.44|145.8|149.32|145.68|0
1652159640000|2022-05-10 05:14:00|149.32|145.68|149.32|145.68|149.32|145.68|149.32|145.68|0
1652159710000|2022-05-10 05:15:10|149.44|145.8|149.44|145.8|149.44|145.8|149.44|145.8|0
1652159720000|2022-05-10 05:15:20|149.55|145.91|149.67|146.03|149.67|146.03|149.55|145.91|0
1652159730000|2022-05-10 05:15:30|149.73|146.09|149.55|145.91|149.73|146.09|149.55|145.91|0
1652159740000|2022-05-10 05:15:40|149.67|146.03|149.9|146.26|149.9|146.26|149.67|146.03|0
1652159750000|2022-05-10 05:15:50|149.79|146.15|149.79|146.15|149.79|146.15|149.79|146.15|0
1652159760000|2022-05-10 05:16:00|149.9|146.26|149.9|146.26|149.9|146.26|149.9|146.26|0
1652159770000|2022-05-10 05:16:10|149.96|146.32|150.14|146.5|150.14|146.5|149.96|146.32|0
1652159780000|2022-05-10 05:16:20|150.08|146.44|150.02|146.38|150.08|146.44|150.02|146.38|0
1652159790000|2022-05-10 05:16:30|150.14|146.5|150.25|146.61|150.25|146.61|149.96|146.32|0
1652159800000|2022-05-10 05:16:40|150.31|146.67|149.96|146.32|150.31|146.67|149.9|146.26|0
1652159810000|2022-05-10 05:16:50|149.9|146.26|149.9|146.26|149.9|146.26|149.79|146.15|0
1652159820000|2022-05-10 05:17:00|149.85|146.21|150.14|146.5|150.14|146.5|149.85|146.21|0
1652159830000|2022-05-10 05:17:10|150.2|146.56|150.02|146.38|150.2|146.56|150.02|146.38|0
1652159840000|2022-05-10 05:17:20|149.9|146.26|149.78|146.14|150.02|146.38|149.78|146.14|0
1652159850000|2022-05-10 05:17:30|149.9|146.26|149.9|146.26|149.9|146.26|149.9|146.26|0
1652159860000|2022-05-10 05:17:40|150.08|146.44|150.2|146.56|150.2|146.56|150.02|146.38|0
1652159870000|2022-05-10 05:17:50|150.13|146.49|150.02|146.38|150.2|146.56|150.02|146.38|0
1652159880000|2022-05-10 05:18:00|149.9|146.26|149.9|146.26|149.9|146.26|149.9|146.26|0
1652159890000|2022-05-10 05:18:10|149.78|146.14|149.78|146.14|149.78|146.14|149.78|146.14|0
1652159900000|2022-05-10 05:18:20|149.9|146.26|149.67|146.03|149.9|146.26|149.67|146.03|0
1652159910000|2022-05-10 05:18:30|149.49|145.85|149.43|145.79|149.55|145.91|149.43|145.79|0
1652159920000|2022-05-10 05:18:40|149.32|145.68|149.43|145.79|149.43|145.79|149.32|145.68|0
1652159930000|2022-05-10 05:18:50|149.55|145.91|149.55|145.91|149.55|145.91|149.55|145.91|0
1652159940000|2022-05-10 05:19:00|149.61|145.97|149.55|145.91|149.61|145.97|149.55|145.91|0
1652159950000|2022-05-10 05:19:10|149.43|145.79|149.43|145.79|149.43|145.79|149.43|145.79|0
1652159960000|2022-05-10 05:19:20|149.49|145.85|149.49|145.85|149.49|145.85|149.49|145.85|0
1652159970000|2022-05-10 05:19:30|149.55|145.91|149.55|145.91|149.55|145.91|149.55|145.91|0
1652159980000|2022-05-10 05:19:40|149.66|146.02|149.66|146.02|149.66|146.02|149.66|146.02|0
1652159990000|2022-05-10 05:19:50|149.61|145.97|149.43|145.79|149.61|145.97|149.43|145.79|0
1652160000000|2022-05-10 05:20:00|149.49|145.85|149.61|145.97|149.61|145.97|149.49|145.85|0
1652160010000|2022-05-10 05:20:10|149.78|146.14|149.78|146.14|149.78|146.14|149.78|146.14|0
1652160020000|2022-05-10 05:20:20|149.66|146.02|149.66|146.02|149.72|146.08|149.66|146.02|0
1652160030000|2022-05-10 05:20:30|149.61|145.97|149.61|145.97|149.61|145.97|149.61|145.97|0
1652160040000|2022-05-10 05:20:40|149.55|145.91|149.66|146.02|149.66|146.02|149.55|145.91|0
1652160050000|2022-05-10 05:20:50|149.78|146.14|149.78|146.14|149.9|146.26|149.78|146.14|0
1652160060000|2022-05-10 05:21:00|149.84|146.2|149.84|146.2|149.84|146.2|149.78|146.14|0
1652160070000|2022-05-10 05:21:10|150.13|146.49|150.01|146.37|150.13|146.49|150.01|146.37|0
1652160080000|2022-05-10 05:21:20|150.13|146.49|150.25|146.61|150.36|146.72|150.13|146.49|0
1652160090000|2022-05-10 05:21:30|150.13|146.49|150.36|146.72|150.36|146.72|150.13|146.49|0
1652160100000|2022-05-10 05:21:40|150.6|146.96|150.54|146.9|150.6|146.96|150.48|146.84|0
1652160110000|2022-05-10 05:21:50|150.48|146.84|150.01|146.37|150.48|146.84|150.01|146.37|0
1652160120000|2022-05-10 05:22:00|150.48|146.84|150.48|146.84|150.48|146.84|150.42|146.78|0
1652160130000|2022-05-10 05:22:10|150.54|146.9|150.71|147.07|150.71|147.07|150.54|146.9|0
1652160140000|2022-05-10 05:22:20|150.83|147.19|150.66|147.02|150.83|147.19|150.6|146.96|0
1652160150000|2022-05-10 05:22:30|150.71|147.07|150.89|147.25|150.89|147.25|150.71|147.07|0
1652160160000|2022-05-10 05:22:40|150.83|147.19|150.83|147.19|150.83|147.19|150.83|147.19|0
1652160170000|2022-05-10 05:22:50|150.95|147.31|150.95|147.31|151.06|147.42|150.95|147.31|0
1652160180000|2022-05-10 05:23:00|150.83|147.19|150.89|147.25|151.18|147.54|150.83|147.19|0
1652160190000|2022-05-10 05:23:10|150.83|147.19|150.59|146.95|150.83|147.19|150.59|146.95|0
1652160200000|2022-05-10 05:23:20|150.48|146.84|150.48|146.84|150.59|146.95|150.48|146.84|0
1652160210000|2022-05-10 05:23:30|150.83|147.19|150.95|147.31|150.95|147.31|150.83|147.19|0
1652160220000|2022-05-10 05:23:40|151.01|147.37|150.95|147.31|151.01|147.37|150.95|147.31|0
1652160230000|2022-05-10 05:23:50|151.06|147.42|151.01|147.37|151.06|147.42|151.01|147.37|0
1652160240000|2022-05-10 05:24:00|151.06|147.42|151.18|147.54|151.18|147.54|151.06|147.42|0
1652160250000|2022-05-10 05:24:10|151.12|147.48|151.06|147.42|151.18|147.54|151.06|147.42|0
1652160260000|2022-05-10 05:24:20|151.01|147.37|150.89|147.25|151.01|147.37|150.89|147.25|0
1652160270000|2022-05-10 05:24:30|150.71|147.07|150.59|146.95|150.71|147.07|150.54|146.9|0
1652160280000|2022-05-10 05:24:40|150.71|147.07|150.71|147.07|150.71|147.07|150.71|147.07|0
1652160290000|2022-05-10 05:24:50|150.83|147.19|150.59|146.95|150.83|147.19|150.48|146.84|0
1652160300000|2022-05-10 05:25:00|150.54|146.9|150.59|146.95|150.59|146.95|150.54|146.9|0
1652160310000|2022-05-10 05:25:10|150.65|147.01|150.48|146.84|150.65|147.01|150.48|146.84|0
1652160320000|2022-05-10 05:25:20|150.47|146.83|150.59|146.95|150.59|146.95|150.47|146.83|0
1652160330000|2022-05-10 05:25:30|150.65|147.01|150.59|146.95|150.71|147.07|150.59|146.95|0
1652160340000|2022-05-10 05:25:40|150.47|146.83|150.47|146.83|150.47|146.83|150.47|146.83|0
1652160350000|2022-05-10 05:25:50|150.36|146.72|150.12|146.48|150.36|146.72|150.01|146.37|0
1652160360000|2022-05-10 05:26:00|150.24|146.6|150.42|146.78|150.42|146.78|150.24|146.6|0
1652160370000|2022-05-10 05:26:10|150.36|146.72|150.12|146.48|150.36|146.72|150.12|146.48|0
1652160380000|2022-05-10 05:26:20|150.01|146.37|149.77|146.13|150.01|146.37|149.77|146.13|0
1652160390000|2022-05-10 05:26:30|149.66|146.02|149.31|145.67|149.66|146.02|149.31|145.67|0
1652160400000|2022-05-10 05:26:40|149.37|145.73|149.42|145.78|149.42|145.78|149.37|145.73|0
1652160420000|2022-05-10 05:27:00|149.48|145.84|149.42|145.78|149.48|145.84|149.42|145.78|0
1652160430000|2022-05-10 05:27:10|149.3|145.66|149.3|145.66|149.3|145.66|149.3|145.66|0
1652160450000|2022-05-10 05:27:30|149.42|145.78|149.42|145.78|149.42|145.78|149.42|145.78|0
1652160460000|2022-05-10 05:27:40|149.54|145.9|149.54|145.9|149.54|145.9|149.54|145.9|0
1652160470000|2022-05-10 05:27:50|149.42|145.78|149.42|145.78|149.42|145.78|149.3|145.66|0
1652160480000|2022-05-10 05:28:00|149.54|145.9|149.3|145.66|149.54|145.9|149.3|145.66|0
1652160490000|2022-05-10 05:28:10|148.72|145.08|148.84|145.2|148.84|145.2|148.72|145.08|0
1652160500000|2022-05-10 05:28:20|148.6|144.96|148.84|145.2|148.84|145.2|148.6|144.96|0
1652160510000|2022-05-10 05:28:30|148.72|145.08|149.19|145.55|149.19|145.55|148.72|145.08|0
1652160520000|2022-05-10 05:28:40|148.72|145.08|148.78|145.14|148.78|145.14|148.6|144.96|0
1652160530000|2022-05-10 05:28:50|148.72|145.08|148.72|145.08|148.72|145.08|148.72|145.08|0
1652160540000|2022-05-10 05:29:00|148.84|145.2|148.95|145.31|148.95|145.31|148.72|145.08|0
1652160550000|2022-05-10 05:29:10|149.07|145.43|149.18|145.54|149.18|145.54|149.07|145.43|0
1652160560000|2022-05-10 05:29:20|149.01|145.37|148.9|145.26|149.01|145.37|148.9|145.26|0
1652160570000|2022-05-10 05:29:30|148.84|145.2|149.01|145.37|149.01|145.37|148.84|145.2|0
1652160580000|2022-05-10 05:29:40|148.95|145.31|148.9|145.26|148.95|145.31|148.84|145.2|0
1652160590000|2022-05-10 05:29:50|148.95|145.31|149.01|145.37|149.01|145.37|148.84|145.2|0
1652160600000|2022-05-10 05:30:00|148.95|145.31|149.07|145.43|149.18|145.54|148.95|145.31|0
1652160610000|2022-05-10 05:30:10|149.01|145.37|149.01|145.37|149.13|145.49|149.01|145.37|0
1652160620000|2022-05-10 05:30:20|148.95|145.31|148.89|145.25|149.01|145.37|148.89|145.25|0
1652160630000|2022-05-10 05:30:30|149.07|145.43|149.18|145.54|149.18|145.54|149.07|145.43|0
1652160640000|2022-05-10 05:30:40|149.07|145.43|149.07|145.43|149.07|145.43|149.07|145.43|0
1652160650000|2022-05-10 05:30:50|148.95|145.31|149.07|145.43|149.07|145.43|148.95|145.31|0
1652160660000|2022-05-10 05:31:00|148.89|145.25|148.83|145.19|148.89|145.25|148.83|145.19|0
1652160670000|2022-05-10 05:31:10|148.72|145.08|148.66|145.02|148.72|145.08|148.66|145.02|0
1652160680000|2022-05-10 05:31:20|148.6|144.96|148.25|144.61|148.6|144.96|148.25|144.61|0
1652160690000|2022-05-10 05:31:30|148.31|144.67|148.25|144.61|148.31|144.67|148.25|144.61|0
1652160700000|2022-05-10 05:31:40|148.14|144.5|148.25|144.61|148.25|144.61|148.14|144.5|0
1652160710000|2022-05-10 05:31:50|148.37|144.73|147.96|144.32|148.37|144.73|147.96|144.32|0
1652160720000|2022-05-10 05:32:00|147.9|144.26|148.02|144.38|148.02|144.38|147.9|144.26|0
1652160730000|2022-05-10 05:32:10|148.14|144.5|148.2|144.56|148.2|144.56|148.14|144.5|0
1652160740000|2022-05-10 05:32:20|148.31|144.67|148.37|144.73|148.37|144.73|148.31|144.67|0
1652160750000|2022-05-10 05:32:30|147.9|144.26|147.9|144.26|147.96|144.32|147.9|144.26|0
1652160770000|2022-05-10 05:32:50|148.02|144.38|147.79|144.15|148.02|144.38|147.79|144.15|0
1652160780000|2022-05-10 05:33:00|147.9|144.26|147.9|144.26|147.9|144.26|147.85|144.21|0
1652160790000|2022-05-10 05:33:10|147.85|144.21|147.79|144.15|147.85|144.21|147.79|144.15|0
1652160800000|2022-05-10 05:33:20|147.9|144.26|148.13|144.49|148.25|144.61|147.9|144.26|0
1652160810000|2022-05-10 05:33:30|148.25|144.61|148.37|144.73|148.37|144.73|148.25|144.61|0
1652160820000|2022-05-10 05:33:40|148.43|144.79|148.25|144.61|148.43|144.79|148.25|144.61|0
1652160830000|2022-05-10 05:33:50|148.48|144.84|148.37|144.73|148.48|144.84|148.25|144.61|0
1652160840000|2022-05-10 05:34:00|148.31|144.67|148.31|144.67|148.31|144.67|148.31|144.67|0
1652160850000|2022-05-10 05:34:10|148.13|144.49|147.9|144.26|148.13|144.49|147.9|144.26|0
1652160860000|2022-05-10 05:34:20|147.96|144.32|147.9|144.26|147.96|144.32|147.79|144.15|0
1652160870000|2022-05-10 05:34:30|147.79|144.15|147.78|144.14|147.79|144.15|147.78|144.14|0
1652160880000|2022-05-10 05:34:40|147.85|144.21|148.08|144.44|148.08|144.44|147.85|144.21|0
1652160890000|2022-05-10 05:34:50|148.02|144.38|148.02|144.38|148.02|144.38|147.9|144.26|0
1652160900000|2022-05-10 05:35:00|147.9|144.26|148.02|144.38|148.02|144.38|147.9|144.26|0
1652160910000|2022-05-10 05:35:10|148.13|144.49|147.9|144.26|148.13|144.49|147.9|144.26|0
1652160920000|2022-05-10 05:35:20|148.08|144.44|147.96|144.32|148.08|144.44|147.9|144.26|0
1652160930000|2022-05-10 05:35:30|147.9|144.26|148.02|144.38|148.02|144.38|147.9|144.26|0
1652160940000|2022-05-10 05:35:40|148.01|144.37|148.01|144.37|148.01|144.37|147.9|144.26|0
1652160950000|2022-05-10 05:35:50|147.96|144.32|148.07|144.43|148.07|144.43|147.96|144.32|0
1652160960000|2022-05-10 05:36:00|148.01|144.37|148.13|144.49|148.19|144.55|148.01|144.37|0
1652160970000|2022-05-10 05:36:10|148.07|144.43|148.13|144.49|148.13|144.49|148.07|144.43|0
1652160980000|2022-05-10 05:36:20|148.01|144.37|147.9|144.26|148.01|144.37|147.9|144.26|0
1652160990000|2022-05-10 05:36:30|147.78|144.14|147.78|144.14|147.78|144.14|147.78|144.14|0
1652161000000|2022-05-10 05:36:40|147.9|144.26|147.9|144.26|147.9|144.26|147.9|144.26|0
1652161010000|2022-05-10 05:36:50|147.84|144.2|147.78|144.14|147.84|144.2|147.78|144.14|0
1652161020000|2022-05-10 05:37:00|147.84|144.2|147.9|144.26|147.9|144.26|147.84|144.2|0
1652161030000|2022-05-10 05:37:10|147.78|144.14|147.9|144.26|147.9|144.26|147.78|144.14|0
1652161040000|2022-05-10 05:37:20|147.78|144.14|147.9|144.26|147.9|144.26|147.78|144.14|0
1652161050000|2022-05-10 05:37:30|147.84|144.2|147.78|144.14|147.9|144.26|147.78|144.14|0
1652161080000|2022-05-10 05:38:00|147.9|144.26|147.9|144.26|148.01|144.37|147.9|144.26|0
1652161090000|2022-05-10 05:38:10|147.78|144.14|147.84|144.2|147.84|144.2|147.78|144.14|0
1652161100000|2022-05-10 05:38:20|147.9|144.26|148.01|144.37|148.01|144.37|147.9|144.26|0
1652161110000|2022-05-10 05:38:30|148.13|144.49|148.01|144.37|148.13|144.49|148.01|144.37|0
1652161120000|2022-05-10 05:38:40|148.13|144.49|148.01|144.37|148.13|144.49|148.01|144.37|0
1652161130000|2022-05-10 05:38:50|148.13|144.49|148.01|144.37|148.13|144.49|148.01|144.37|0
1652161140000|2022-05-10 05:39:00|148.13|144.49|148.13|144.49|148.13|144.49|148.01|144.37|0
1652161150000|2022-05-10 05:39:10|148.01|144.37|148.01|144.37|148.01|144.37|148.01|144.37|0
1652161160000|2022-05-10 05:39:20|148.13|144.49|148.13|144.49|148.13|144.49|148.13|144.49|0
1652161170000|2022-05-10 05:39:30|148.19|144.55|148.19|144.55|148.19|144.55|148.19|144.55|0
1652161180000|2022-05-10 05:39:40|148.13|144.49|148.01|144.37|148.13|144.49|147.95|144.31|0
1652161190000|2022-05-10 05:39:50|147.84|144.2|147.78|144.14|147.84|144.2|147.78|144.14|0
1652161220000|2022-05-10 05:40:20|147.89|144.25|147.89|144.25|147.89|144.25|147.89|144.25|0
1652161230000|2022-05-10 05:40:30|147.84|144.2|147.95|144.31|147.95|144.31|147.84|144.2|0
1652161240000|2022-05-10 05:40:40|147.89|144.25|148.01|144.37|148.12|144.48|147.89|144.25|0
1652161250000|2022-05-10 05:40:50|148.18|144.54|148.12|144.48|148.18|144.54|148.12|144.48|0
1652161260000|2022-05-10 05:41:00|148.07|144.43|148.24|144.6|148.24|144.6|148.07|144.43|0
1652161270000|2022-05-10 05:41:10|148.35|144.71|148.35|144.71|148.35|144.71|148.35|144.71|0
1652161280000|2022-05-10 05:41:20|148.41|144.77|148.47|144.83|148.47|144.83|148.41|144.77|0
1652161290000|2022-05-10 05:41:30|148.35|144.71|148.35|144.71|148.35|144.71|148.35|144.71|0
1652161300000|2022-05-10 05:41:40|148.41|144.77|148.3|144.66|148.41|144.77|148.24|144.6|0
1652161310000|2022-05-10 05:41:50|148.35|144.71|148.18|144.54|148.35|144.71|148.18|144.54|0
1652161320000|2022-05-10 05:42:00|148.24|144.6|148.24|144.6|148.24|144.6|148.24|144.6|0
1652161330000|2022-05-10 05:42:10|148.3|144.66|148.24|144.6|148.3|144.66|148.24|144.6|0
1652161340000|2022-05-10 05:42:20|148.18|144.54|148.07|144.43|148.18|144.54|148.01|144.37|0
1652161350000|2022-05-10 05:42:30|148.01|144.37|148.47|144.83|148.47|144.83|148.01|144.37|0
1652161360000|2022-05-10 05:42:40|148.18|144.54|148.24|144.6|148.24|144.6|148.18|144.54|0
1652161370000|2022-05-10 05:42:50|148.35|144.71|148.24|144.6|148.35|144.71|148.24|144.6|0
1652161380000|2022-05-10 05:43:00|148.3|144.66|148.35|144.71|148.35|144.71|148.3|144.66|0
1652161390000|2022-05-10 05:43:10|148.41|144.77|148.35|144.71|148.41|144.77|148.35|144.71|0
1652161400000|2022-05-10 05:43:20|148.24|144.6|148.35|144.71|148.35|144.71|148.24|144.6|0
1652161410000|2022-05-10 05:43:30|148.3|144.66|148.47|144.83|148.47|144.83|148.24|144.6|0
1652161420000|2022-05-10 05:43:40|148.35|144.71|148.3|144.66|148.35|144.71|148.3|144.66|0
1652161430000|2022-05-10 05:43:50|148.24|144.6|148.3|144.66|148.35|144.71|148.24|144.6|0
1652161440000|2022-05-10 05:44:00|148.35|144.71|148.47|144.83|148.47|144.83|148.35|144.71|0
1652161450000|2022-05-10 05:44:10|148.58|144.94|148.58|144.94|148.7|145.06|148.58|144.94|0
1652161460000|2022-05-10 05:44:20|148.47|144.83|148.58|144.94|148.58|144.94|148.47|144.83|0
1652161470000|2022-05-10 05:44:30|148.18|144.54|148.23|144.59|148.23|144.59|148.18|144.54|0
1652161480000|2022-05-10 05:44:40|148.12|144.48|148.23|144.59|148.23|144.59|148.12|144.48|0
1652161490000|2022-05-10 05:44:50|148.29|144.65|148.35|144.71|148.35|144.71|148.29|144.65|0
1652161500000|2022-05-10 05:45:00|148.29|144.65|148.35|144.71|148.35|144.71|148.29|144.65|0
1652161510000|2022-05-10 05:45:10|148.29|144.65|148.29|144.65|148.29|144.65|148.23|144.59|0
1652161520000|2022-05-10 05:45:20|148.18|144.54|148.35|144.71|148.35|144.71|148.12|144.48|0
1652161530000|2022-05-10 05:45:30|148.12|144.48|148.18|144.54|148.18|144.54|148.12|144.48|0
1652161540000|2022-05-10 05:45:40|148.23|144.59|148.23|144.59|148.23|144.59|148.23|144.59|0
1652161550000|2022-05-10 05:45:50|148.18|144.54|148.23|144.59|148.23|144.59|148.12|144.48|0
1652161560000|2022-05-10 05:46:00|148.12|144.48|148|144.36|148.12|144.48|148|144.36|0
1652161570000|2022-05-10 05:46:10|148.12|144.48|148.23|144.59|148.23|144.59|148.12|144.48|0
1652161580000|2022-05-10 05:46:20|148.12|144.48|148|144.36|148.12|144.48|148|144.36|0
1652161600000|2022-05-10 05:46:40|146.85|143.21|146.91|143.27|146.91|143.27|146.85|143.21|0
1652161610000|2022-05-10 05:46:50|146.73|143.09|146.73|143.09|146.73|143.09|146.73|143.09|0
1652161680000|2022-05-10 05:48:00|146.79|143.15|146.85|143.21|146.85|143.21|146.79|143.15|0
1652161690000|2022-05-10 05:48:10|146.79|143.15|146.73|143.09|146.79|143.15|146.73|143.09|0
1652161740000|2022-05-10 05:49:00|146.79|143.15|146.79|143.15|146.79|143.15|146.79|143.15|0
1652161750000|2022-05-10 05:49:10|146.85|143.21|146.73|143.09|146.85|143.21|146.73|143.09|0
1652161760000|2022-05-10 05:49:20|146.85|143.21|146.73|143.09|146.85|143.21|146.73|143.09|0
1652161830000|2022-05-10 05:50:30|146.84|143.2|146.84|143.2|146.84|143.2|146.84|143.2|0
1652161840000|2022-05-10 05:50:40|146.9|143.26|146.73|143.09|146.9|143.26|146.73|143.09|0
1652161860000|2022-05-10 05:51:00|145.57|141.93|145.57|141.93|145.57|141.93|145.57|141.93|0
1652161870000|2022-05-10 05:51:10|145.29|141.65|145.57|141.93|145.57|141.93|145.29|141.65|0
1652161880000|2022-05-10 05:51:20|145.8|142.16|146.09|142.45|146.09|142.45|145.8|142.16|0
1652161890000|2022-05-10 05:51:30|145.92|142.28|146.09|142.45|146.09|142.45|145.92|142.28|0
1652161900000|2022-05-10 05:51:40|146.15|142.51|145.75|142.11|146.15|142.51|145.75|142.11|0
1652161910000|2022-05-10 05:51:50|145.63|141.99|145.75|142.11|145.75|142.11|145.63|141.99|0
1652161920000|2022-05-10 05:52:00|145.63|141.99|145.58|141.94|145.63|141.99|145.58|141.94|0
1652161930000|2022-05-10 05:52:10|145.52|141.88|145.63|141.99|145.63|141.99|145.52|141.88|0
1652161940000|2022-05-10 05:52:20|145.58|141.94|145.69|142.05|145.69|142.05|145.58|141.94|0
1652161950000|2022-05-10 05:52:30|145.86|142.22|145.86|142.22|145.86|142.22|145.86|142.22|0
1652161960000|2022-05-10 05:52:40|145.81|142.17|145.86|142.22|145.86|142.22|145.81|142.17|0
1652161970000|2022-05-10 05:52:50|145.98|142.34|145.86|142.22|145.98|142.34|145.86|142.22|0
1652161980000|2022-05-10 05:53:00|145.98|142.34|146.09|142.45|146.09|142.45|145.98|142.34|0
1652161990000|2022-05-10 05:53:10|146.15|142.51|146.09|142.45|146.15|142.51|146.09|142.45|0
1652162000000|2022-05-10 05:53:20|146.21|142.57|146.32|142.68|146.32|142.68|146.21|142.57|0
1652162010000|2022-05-10 05:53:30|146.55|142.91|147.25|143.61|147.25|143.61|146.55|142.91|0
1652162020000|2022-05-10 05:53:40|147.2|143.56|147.08|143.44|147.2|143.56|147.08|143.44|0
1652162030000|2022-05-10 05:53:50|147.13|143.49|147.02|143.38|147.13|143.49|147.02|143.38|0
1652162040000|2022-05-10 05:54:00|147.08|143.44|147.25|143.61|147.25|143.61|147.02|143.38|0
1652162050000|2022-05-10 05:54:10|148.3|144.66|148.01|144.37|148.3|144.66|147.95|144.31|0
1652162060000|2022-05-10 05:54:20|147.95|144.31|148.07|144.43|148.18|144.54|147.95|144.31|0
1652162070000|2022-05-10 05:54:30|147.95|144.31|147.72|144.08|147.95|144.31|147.72|144.08|0
1652162080000|2022-05-10 05:54:40|147.83|144.19|147.83|144.19|147.95|144.31|147.83|144.19|0
1652162090000|2022-05-10 05:54:50|147.95|144.31|148.01|144.37|148.01|144.37|147.95|144.31|0
1652162100000|2022-05-10 05:55:00|147.95|144.31|147.6|143.96|147.95|144.31|147.6|143.96|0
1652162110000|2022-05-10 05:55:10|147.48|143.84|147.6|143.96|147.6|143.96|147.48|143.84|0
1652162120000|2022-05-10 05:55:20|147.48|143.84|147.36|143.72|147.6|143.96|147.36|143.72|0
1652162130000|2022-05-10 05:55:30|147.48|143.84|147.48|143.84|147.6|143.96|147.48|143.84|0
1652162140000|2022-05-10 05:55:40|147.6|143.96|147.42|143.78|147.6|143.96|147.42|143.78|0
1652162150000|2022-05-10 05:55:50|147.36|143.72|147.25|143.61|147.36|143.72|147.25|143.61|0
1652162160000|2022-05-10 05:56:00|147.36|143.72|147.66|144.02|147.66|144.02|147.36|143.72|0
1652162170000|2022-05-10 05:56:10|147.71|144.07|147.95|144.31|147.95|144.31|147.71|144.07|0
1652162180000|2022-05-10 05:56:20|148.01|144.37|148.3|144.66|148.3|144.66|147.83|144.19|0
1652162190000|2022-05-10 05:56:30|148.18|144.54|148.3|144.66|148.3|144.66|148.18|144.54|0
1652162200000|2022-05-10 05:56:40|148.18|144.54|148.18|144.54|148.18|144.54|148.18|144.54|0
1652162210000|2022-05-10 05:56:50|148.01|144.37|147.83|144.19|148.01|144.37|147.83|144.19|0
1652162220000|2022-05-10 05:57:00|147.77|144.13|147.89|144.25|147.94|144.3|147.77|144.13|0
1652162230000|2022-05-10 05:57:10|147.94|144.3|148.06|144.42|148.06|144.42|147.94|144.3|0
1652162240000|2022-05-10 05:57:20|148|144.36|148.06|144.42|148.06|144.42|147.94|144.3|0
1652162260000|2022-05-10 05:57:40|148.18|144.54|148|144.36|148.18|144.54|148|144.36|0
1652162270000|2022-05-10 05:57:50|147.94|144.3|147.94|144.3|147.94|144.3|147.89|144.25|0
1652162280000|2022-05-10 05:58:00|147.89|144.25|147.89|144.25|147.89|144.25|147.89|144.25|0
1652162290000|2022-05-10 05:58:10|147.83|144.19|147.71|144.07|147.94|144.3|147.71|144.07|0
1652162300000|2022-05-10 05:58:20|147.77|144.13|147.94|144.3|147.94|144.3|147.77|144.13|0
1652162310000|2022-05-10 05:58:30|147.89|144.25|147.94|144.3|147.94|144.3|147.89|144.25|0
1652162330000|2022-05-10 05:58:50|148.06|144.42|148.18|144.54|148.29|144.65|148.06|144.42|0
1652162350000|2022-05-10 05:59:10|148.12|144.48|148|144.36|148.12|144.48|148|144.36|0
1652162360000|2022-05-10 05:59:20|147.89|144.25|147.82|144.18|147.89|144.25|147.82|144.18|0
1652162370000|2022-05-10 05:59:30|147.77|144.13|147.77|144.13|147.77|144.13|147.77|144.13|0
1652162380000|2022-05-10 05:59:40|147.94|144.3|148.06|144.42|148.06|144.42|147.94|144.3|0
1652162390000|2022-05-10 05:59:50|148.17|144.53|148.59|144.95|148.59|144.95|148.17|144.53|0
1652162400000|2022-05-10 06:00:00|148.52|144.88|148.41|144.77|148.52|144.88|148.41|144.77|0
1652162410000|2022-05-10 06:00:10|148.64|145|149.11|145.47|149.11|145.47|148.64|145|0
1652162420000|2022-05-10 06:00:20|149.34|145.7|149.23|145.59|149.46|145.82|149.23|145.59|0
1652162430000|2022-05-10 06:00:30|148.88|145.24|148.76|145.12|148.88|145.24|148.7|145.06|0
1652162440000|2022-05-10 06:00:40|148.94|145.3|148.82|145.18|148.94|145.3|148.82|145.18|0
1652162450000|2022-05-10 06:00:50|148.99|145.35|148.87|145.23|149.05|145.41|148.87|145.23|0
1652162460000|2022-05-10 06:01:00|149.11|145.47|149.05|145.41|149.11|145.47|149.05|145.41|0
1652162470000|2022-05-10 06:01:10|149.23|145.59|149.17|145.53|149.52|145.88|149.17|145.53|0
1652162480000|2022-05-10 06:01:20|149.11|145.47|149.11|145.47|149.11|145.47|148.99|145.35|0
1652162490000|2022-05-10 06:01:30|148.99|145.35|148.87|145.23|149.11|145.47|148.87|145.23|0
1652162500000|2022-05-10 06:01:40|148.7|145.06|148.64|145|148.7|145.06|148.23|144.59|0
1652162510000|2022-05-10 06:01:50|148.76|145.12|148.87|145.23|148.99|145.35|148.76|145.12|0
1652162520000|2022-05-10 06:02:00|148.82|145.18|148.82|145.18|148.82|145.18|148.82|145.18|0
1652162530000|2022-05-10 06:02:10|148.76|145.12|148.82|145.18|148.82|145.18|148.76|145.12|0
1652162540000|2022-05-10 06:02:20|148.93|145.29|148.76|145.12|148.93|145.29|148.76|145.12|0
1652162550000|2022-05-10 06:02:30|148.82|145.18|148.76|145.12|148.82|145.18|148.64|145|0
1652162560000|2022-05-10 06:02:40|148.75|145.11|148.82|145.18|148.87|145.23|148.75|145.11|0
1652162570000|2022-05-10 06:02:50|148.7|145.06|148.64|145|148.75|145.11|148.64|145|0
1652162580000|2022-05-10 06:03:00|148.7|145.06|148.64|145|148.75|145.11|148.64|145|0
1652162590000|2022-05-10 06:03:10|148.58|144.94|148.29|144.65|148.58|144.94|148.11|144.47|0
1652162600000|2022-05-10 06:03:20|148.35|144.71|148.29|144.65|148.4|144.76|148.29|144.65|0
1652162620000|2022-05-10 06:03:40|147.82|144.18|147.82|144.18|147.82|144.18|147.82|144.18|0
1652162630000|2022-05-10 06:03:50|147.7|144.06|147.47|143.83|147.7|144.06|147.47|143.83|0
1652162640000|2022-05-10 06:04:00|147|143.36|146.89|143.25|147|143.36|146.72|143.08|0
1652162650000|2022-05-10 06:04:10|147.12|143.48|147|143.36|147.3|143.66|147|143.36|0
1652162660000|2022-05-10 06:04:20|146.77|143.13|146.66|143.02|146.77|143.13|146.42|142.78|0
1652162670000|2022-05-10 06:04:30|146.48|142.84|146.48|142.84|146.54|142.9|146.48|142.84|0
1652162680000|2022-05-10 06:04:40|146.31|142.67|145.44|141.8|146.31|142.67|145.38|141.74|0
1652162690000|2022-05-10 06:04:50|145.61|141.97|145.5|141.86|145.79|142.15|145.5|141.86|0
1652162700000|2022-05-10 06:05:00|145.61|141.97|145.04|141.4|145.61|141.97|145.04|141.4|0
1652162710000|2022-05-10 06:05:10|144.87|141.23|144.75|141.11|144.87|141.23|144.69|141.05|0
1652162720000|2022-05-10 06:05:20|144.64|141|144.46|140.82|144.69|141.05|144.46|140.82|0
1652162730000|2022-05-10 06:05:30|144.52|140.88|144.58|140.94|144.58|140.94|144.52|140.88|0
1652162740000|2022-05-10 06:05:40|144.46|140.82|144.52|140.88|144.58|140.94|144.46|140.82|0
1652162750000|2022-05-10 06:05:50|144.35|140.71|144.23|140.59|144.35|140.71|144.12|140.48|0
1652162760000|2022-05-10 06:06:00|144.35|140.71|144.98|141.34|144.98|141.34|144.35|140.71|0
1652162770000|2022-05-10 06:06:10|144.92|141.28|145.04|141.4|145.1|141.46|144.92|141.28|0
1652162780000|2022-05-10 06:06:20|144.98|141.34|145.04|141.4|145.04|141.4|144.92|141.28|0
1652162790000|2022-05-10 06:06:30|145.21|141.57|145.04|141.4|145.27|141.63|145.04|141.4|0
1652162800000|2022-05-10 06:06:40|144.98|141.34|144.58|140.94|144.98|141.34|144.46|140.82|0
1652162810000|2022-05-10 06:06:50|144.69|141.05|144.92|141.28|144.92|141.28|144.69|141.05|0
1652162820000|2022-05-10 06:07:00|145.04|141.4|145.27|141.63|145.27|141.63|144.92|141.28|0
1652162830000|2022-05-10 06:07:10|145.38|141.74|145.04|141.4|145.38|141.74|145.04|141.4|0
1652162840000|2022-05-10 06:07:20|144.92|141.28|145.03|141.39|145.03|141.39|144.75|141.11|0
1652162850000|2022-05-10 06:07:30|145.15|141.51|145.38|141.74|145.38|141.74|145.15|141.51|0
1652162860000|2022-05-10 06:07:40|145.26|141.62|145.49|141.85|145.5|141.86|145.26|141.62|0
1652162870000|2022-05-10 06:07:50|145.38|141.74|145.49|141.85|145.49|141.85|145.38|141.74|0
1652162880000|2022-05-10 06:08:00|145.38|141.74|145.38|141.74|145.84|142.2|145.38|141.74|0
1652162890000|2022-05-10 06:08:10|145.49|141.85|145.32|141.68|145.49|141.85|145.32|141.68|0
1652162900000|2022-05-10 06:08:20|145.15|141.51|145.26|141.62|145.26|141.62|144.92|141.28|0
1652162910000|2022-05-10 06:08:30|145.21|141.57|145.26|141.62|145.32|141.68|145.21|141.57|0
1652162920000|2022-05-10 06:08:40|145.38|141.74|145.32|141.68|145.38|141.74|145.26|141.62|0
1652162930000|2022-05-10 06:08:50|145.38|141.74|145.32|141.68|145.49|141.85|145.21|141.57|0
1652162940000|2022-05-10 06:09:00|145.21|141.57|145.61|141.97|145.67|142.03|145.21|141.57|0
1652162950000|2022-05-10 06:09:10|145.67|142.03|145.49|141.85|145.67|142.03|145.49|141.85|0
1652162960000|2022-05-10 06:09:20|145.84|142.2|146.19|142.55|146.19|142.55|145.78|142.14|0
1652162970000|2022-05-10 06:09:30|146.3|142.66|146.3|142.66|146.3|142.66|146.3|142.66|0
1652162980000|2022-05-10 06:09:40|146.19|142.55|145.9|142.26|146.3|142.66|145.9|142.26|0
1652162990000|2022-05-10 06:09:50|146.01|142.37|145.95|142.31|146.07|142.43|145.95|142.31|0
1652163000000|2022-05-10 06:10:00|146.07|142.43|146.01|142.37|146.07|142.43|145.9|142.26|0
1652163010000|2022-05-10 06:10:10|146.18|142.54|145.95|142.31|146.18|142.54|145.95|142.31|0
1652163020000|2022-05-10 06:10:20|145.84|142.2|145.72|142.08|145.84|142.2|145.72|142.08|0
1652163030000|2022-05-10 06:10:30|145.78|142.14|145.84|142.2|145.84|142.2|145.61|141.97|0
1652163040000|2022-05-10 06:10:40|145.72|142.08|145.61|141.97|145.72|142.08|145.61|141.97|0
1652163050000|2022-05-10 06:10:50|145.67|142.03|145.67|142.03|145.67|142.03|145.67|142.03|0
1652163060000|2022-05-10 06:11:00|145.72|142.08|145.61|141.97|145.72|142.08|145.61|141.97|0
1652163070000|2022-05-10 06:11:10|145.67|142.03|145.67|142.03|145.67|142.03|145.67|142.03|0
1652163080000|2022-05-10 06:11:20|144.97|141.33|144.91|141.27|144.97|141.33|144.8|141.16|0
1652163090000|2022-05-10 06:11:30|144.8|141.16|144.57|140.93|144.8|141.16|144.57|140.93|0
1652163100000|2022-05-10 06:11:40|144.68|141.04|144.63|140.99|144.68|141.04|144.63|140.99|0
1652163110000|2022-05-10 06:11:50|144.68|141.04|144.86|141.22|144.91|141.27|144.68|141.04|0
1652163120000|2022-05-10 06:12:00|144.91|141.27|144.45|140.81|144.91|141.27|144.45|140.81|0
1652163130000|2022-05-10 06:12:10|144.28|140.64|144.34|140.7|144.34|140.7|144.28|140.64|0
1652163140000|2022-05-10 06:12:20|144.17|140.53|144.22|140.58|144.22|140.58|144.17|140.53|0
1652163150000|2022-05-10 06:12:30|144.28|140.64|144.22|140.58|144.28|140.64|144.17|140.53|0
1652163160000|2022-05-10 06:12:40|144.34|140.7|144.45|140.81|144.45|140.81|144.22|140.58|0
1652163170000|2022-05-10 06:12:50|144.57|140.93|144.57|140.93|144.57|140.93|144.57|140.93|0
1652163180000|2022-05-10 06:13:00|144.4|140.76|144.28|140.64|144.45|140.81|144.28|140.64|0
1652163190000|2022-05-10 06:13:10|144.51|140.87|144.68|141.04|144.68|141.04|144.51|140.87|0
1652163200000|2022-05-10 06:13:20|144.45|140.81|144.34|140.7|144.45|140.81|144.34|140.7|0
1652163210000|2022-05-10 06:13:30|144.28|140.64|144.45|140.81|144.45|140.81|144.28|140.64|0
1652163220000|2022-05-10 06:13:40|144.22|140.58|144.34|140.7|144.34|140.7|144.22|140.58|0
1652163230000|2022-05-10 06:13:50|143.99|140.35|143.76|140.12|143.99|140.35|143.65|140.01|0
1652163240000|2022-05-10 06:14:00|143.65|140.01|143.65|140.01|143.65|140.01|143.65|140.01|0
1652163250000|2022-05-10 06:14:10|143.88|140.24|143.99|140.35|143.99|140.35|143.82|140.18|0
1652163260000|2022-05-10 06:14:20|143.88|140.24|143.65|140.01|143.88|140.24|143.65|140.01|0
1652163270000|2022-05-10 06:14:30|143.76|140.12|143.76|140.12|143.88|140.24|143.76|140.12|0
1652163280000|2022-05-10 06:14:40|143.88|140.24|143.76|140.12|143.88|140.24|143.76|140.12|0
1652163290000|2022-05-10 06:14:50|143.65|140.01|143.76|140.12|143.76|140.12|143.65|140.01|0
1652163300000|2022-05-10 06:15:00|143.88|140.24|143.99|140.35|143.99|140.35|143.88|140.24|0
1652163310000|2022-05-10 06:15:10|144.11|140.47|144.22|140.58|144.34|140.7|144.11|140.47|0
1652163320000|2022-05-10 06:15:20|144.34|140.7|144.56|140.92|144.56|140.92|144.33|140.69|0
1652163330000|2022-05-10 06:15:30|144.51|140.87|144.79|141.15|144.91|141.27|144.51|140.87|0
1652163340000|2022-05-10 06:15:40|144.62|140.98|144.22|140.58|144.62|140.98|144.22|140.58|0
1652163350000|2022-05-10 06:15:50|144.33|140.69|144.45|140.81|144.56|140.92|144.33|140.69|0
1652163370000|2022-05-10 06:16:10|144.22|140.58|144.28|140.64|144.28|140.64|144.22|140.58|0
1652163380000|2022-05-10 06:16:20|144.45|140.81|144.28|140.64|144.45|140.81|144.28|140.64|0
1652163390000|2022-05-10 06:16:30|144.45|140.81|144.33|140.69|144.45|140.81|144.33|140.69|0
1652163400000|2022-05-10 06:16:40|144.28|140.64|144.45|140.81|144.45|140.81|144.28|140.64|0
1652163410000|2022-05-10 06:16:50|144.56|140.92|144.91|141.27|144.91|141.27|144.56|140.92|0
1652163420000|2022-05-10 06:17:00|144.79|141.15|144.79|141.15|144.85|141.21|144.79|141.15|0
1652163430000|2022-05-10 06:17:10|144.68|141.04|144.62|140.98|144.68|141.04|144.56|140.92|0
1652163440000|2022-05-10 06:17:20|144.56|140.92|144.1|140.46|144.56|140.92|144.1|140.46|0
1652163450000|2022-05-10 06:17:30|144.16|140.52|144.1|140.46|144.16|140.52|143.99|140.35|0
1652163460000|2022-05-10 06:17:40|144.22|140.58|144.33|140.69|144.33|140.69|144.22|140.58|0
1652163470000|2022-05-10 06:17:50|144.45|140.81|144.45|140.81|144.45|140.81|144.39|140.75|0
1652163480000|2022-05-10 06:18:00|144.33|140.69|144.22|140.58|144.33|140.69|144.22|140.58|0
1652163490000|2022-05-10 06:18:10|144.16|140.52|144.28|140.64|144.33|140.69|144.16|140.52|0
1652163500000|2022-05-10 06:18:20|144.1|140.46|144.22|140.58|144.22|140.58|144.1|140.46|0
1652163510000|2022-05-10 06:18:30|144.1|140.46|143.99|140.35|144.1|140.46|143.99|140.35|0
1652163520000|2022-05-10 06:18:40|144.1|140.46|144.28|140.64|144.28|140.64|144.1|140.46|0
1652163530000|2022-05-10 06:18:50|144.33|140.69|144.28|140.64|144.33|140.69|144.28|140.64|0
1652163540000|2022-05-10 06:19:00|144.22|140.58|144.5|140.86|144.5|140.86|144.22|140.58|0
1652163550000|2022-05-10 06:19:10|144.44|140.8|144.56|140.92|144.56|140.92|144.44|140.8|0
1652163560000|2022-05-10 06:19:20|144.67|141.03|144.73|141.09|144.73|141.09|144.67|141.03|0
1652163570000|2022-05-10 06:19:30|144.79|141.15|144.79|141.15|144.85|141.21|144.79|141.15|0
1652163580000|2022-05-10 06:19:40|144.56|140.92|144.21|140.57|144.56|140.92|144.21|140.57|0
1652163590000|2022-05-10 06:19:50|144.44|140.8|144.79|141.15|144.79|141.15|144.44|140.8|0
1652163600000|2022-05-10 06:20:00|144.62|140.98|144.33|140.69|144.62|140.98|144.33|140.69|0
1652163610000|2022-05-10 06:20:10|144.44|140.8|144.1|140.46|144.44|140.8|144.1|140.46|0
1652163620000|2022-05-10 06:20:20|143.98|140.34|143.98|140.34|143.98|140.34|143.76|140.12|0
1652163630000|2022-05-10 06:20:30|143.87|140.23|143.98|140.34|143.98|140.34|143.87|140.23|0
1652163640000|2022-05-10 06:20:40|143.87|140.23|143.64|140|143.87|140.23|143.64|140|0
1652163650000|2022-05-10 06:20:50|143.87|140.23|144.21|140.57|144.33|140.69|143.87|140.23|0
1652163660000|2022-05-10 06:21:00|144.1|140.46|144.1|140.46|144.1|140.46|144.1|140.46|0
1652163670000|2022-05-10 06:21:10|144.33|140.69|144.1|140.46|144.33|140.69|144.1|140.46|0
1652163680000|2022-05-10 06:21:20|144.04|140.4|144.1|140.46|144.1|140.46|144.04|140.4|0
1652163690000|2022-05-10 06:21:30|144.21|140.57|144.1|140.46|144.21|140.57|144.1|140.46|0
1652163700000|2022-05-10 06:21:40|144.04|140.4|143.87|140.23|144.04|140.4|143.87|140.23|0
1652163710000|2022-05-10 06:21:50|143.75|140.11|143.75|140.11|143.93|140.29|143.75|140.11|0
1652163720000|2022-05-10 06:22:00|143.64|140|143.75|140.11|143.75|140.11|143.64|140|0
1652163730000|2022-05-10 06:22:10|143.64|140|143.64|140|143.75|140.11|143.64|140|0
1652163740000|2022-05-10 06:22:20|143.75|140.11|143.75|140.11|143.75|140.11|143.75|140.11|0
1652163750000|2022-05-10 06:22:30|143.64|140|143.75|140.11|143.75|140.11|143.64|140|0
1652163760000|2022-05-10 06:22:40|143.87|140.23|143.7|140.06|143.87|140.23|143.64|140|0
1652163770000|2022-05-10 06:22:50|143.64|140|143.64|140|143.64|140|143.64|140|0
1652163840000|2022-05-10 06:24:00|143.75|140.11|143.64|140|143.75|140.11|143.64|140|0
1652163860000|2022-05-10 06:24:20|143.75|140.11|143.64|140|143.75|140.11|143.64|140|0
1652163900000|2022-05-10 06:25:00|143.63|139.99|143.63|139.99|143.63|139.99|143.63|139.99|0
1652163940000|2022-05-10 06:25:40|143.75|140.11|143.86|140.22|143.86|140.22|143.75|140.11|0
1652163950000|2022-05-10 06:25:50|143.98|140.34|144.09|140.45|144.09|140.45|143.86|140.22|0
1652163960000|2022-05-10 06:26:00|143.98|140.34|143.92|140.28|143.98|140.34|143.92|140.28|0
1652163970000|2022-05-10 06:26:10|143.75|140.11|143.75|140.11|143.75|140.11|143.75|140.11|0
1652163980000|2022-05-10 06:26:20|143.63|139.99|143.63|139.99|143.63|139.99|143.63|139.99|0
1652164000000|2022-05-10 06:26:40|143.75|140.11|143.75|140.11|143.75|140.11|143.75|140.11|0
1652164010000|2022-05-10 06:26:50|143.63|139.99|143.63|139.99|143.75|140.11|143.63|139.99|0
1652164020000|2022-05-10 06:27:00|143.75|140.11|143.75|140.11|143.86|140.22|143.75|140.11|0
1652164030000|2022-05-10 06:27:10|143.86|140.22|143.81|140.17|143.86|140.22|143.81|140.17|0
1652164040000|2022-05-10 06:27:20|143.75|140.11|143.92|140.28|143.92|140.28|143.75|140.11|0
1652164050000|2022-05-10 06:27:30|143.86|140.22|143.63|139.99|143.97|140.33|143.63|139.99|0
1652164060000|2022-05-10 06:27:40|143.75|140.11|143.8|140.16|143.8|140.16|143.75|140.11|0
1652164070000|2022-05-10 06:27:50|143.75|140.11|143.86|140.22|143.86|140.22|143.75|140.11|0
1652164080000|2022-05-10 06:28:00|143.8|140.16|143.63|139.99|143.8|140.16|143.63|139.99|0
1652164090000|2022-05-10 06:28:10|143.69|140.05|143.63|139.99|143.8|140.16|143.63|139.99|0
1652164100000|2022-05-10 06:28:20|143.69|140.05|143.97|140.33|143.97|140.33|143.69|140.05|0
1652164110000|2022-05-10 06:28:30|144.09|140.45|144.32|140.68|144.32|140.68|144.09|140.45|0
1652164120000|2022-05-10 06:28:40|144.55|140.91|144.43|140.79|144.55|140.91|144.43|140.79|0
1652164130000|2022-05-10 06:28:50|144.32|140.68|144.09|140.45|144.32|140.68|144.09|140.45|0
1652164140000|2022-05-10 06:29:00|144.43|140.79|144.43|140.79|144.43|140.79|143.97|140.33|0
1652164150000|2022-05-10 06:29:10|144.66|141.02|144.89|141.25|144.89|141.25|144.66|141.02|0
1652164160000|2022-05-10 06:29:20|144.66|141.02|144.77|141.13|144.77|141.13|144.54|140.9|0
1652164170000|2022-05-10 06:29:30|144.89|141.25|144.95|141.31|144.95|141.31|144.77|141.13|0
1652164180000|2022-05-10 06:29:40|144.77|141.13|145|141.36|145|141.36|144.77|141.13|0
1652164190000|2022-05-10 06:29:50|145.12|141.48|145|141.36|145.18|141.54|145|141.36|0
1652164200000|2022-05-10 06:30:00|144.89|141.25|144.89|141.25|144.89|141.25|144.89|141.25|0
1652164210000|2022-05-10 06:30:10|144.66|141.02|144.31|140.67|144.66|141.02|144.26|140.62|0
1652164220000|2022-05-10 06:30:20|144.26|140.62|144.2|140.56|144.31|140.67|144.2|140.56|0
1652164230000|2022-05-10 06:30:30|144.08|140.44|144.08|140.44|144.08|140.44|144.08|140.44|0
1652164240000|2022-05-10 06:30:40|144.2|140.56|143.97|140.33|144.2|140.56|143.97|140.33|0
1652164250000|2022-05-10 06:30:50|144.08|140.44|143.97|140.33|144.08|140.44|143.92|140.28|0
1652164260000|2022-05-10 06:31:00|143.91|140.27|143.86|140.22|143.97|140.33|143.86|140.22|0
1652164270000|2022-05-10 06:31:10|143.97|140.33|144.08|140.44|144.08|140.44|143.97|140.33|0
1652164280000|2022-05-10 06:31:20|143.97|140.33|143.97|140.33|143.97|140.33|143.97|140.33|0
1652164290000|2022-05-10 06:31:30|143.91|140.27|143.91|140.27|143.91|140.27|143.91|140.27|0
1652164300000|2022-05-10 06:31:40|144.03|140.39|143.85|140.21|144.08|140.44|143.85|140.21|0
1652164310000|2022-05-10 06:31:50|143.8|140.16|143.74|140.1|143.8|140.16|143.74|140.1|0
1652164320000|2022-05-10 06:32:00|143.63|139.99|143.63|139.99|143.74|140.1|143.63|139.99|0
1652164330000|2022-05-10 06:32:10|143.62|139.98|143.62|139.98|143.62|139.98|143.62|139.98|0
1652164360000|2022-05-10 06:32:40|143.74|140.1|143.68|140.04|143.74|140.1|143.62|139.98|0
1652164380000|2022-05-10 06:33:00|143.62|139.98|143.74|140.1|143.74|140.1|143.62|139.98|0
1652164390000|2022-05-10 06:33:10|143.97|140.33|143.97|140.33|144.03|140.39|143.97|140.33|0
1652164400000|2022-05-10 06:33:20|143.91|140.27|143.91|140.27|143.91|140.27|143.91|140.27|0
1652164410000|2022-05-10 06:33:30|143.85|140.21|143.97|140.33|143.97|140.33|143.85|140.21|0
1652164420000|2022-05-10 06:33:40|144.03|140.39|143.97|140.33|144.03|140.39|143.97|140.33|0
1652164430000|2022-05-10 06:33:50|143.91|140.27|143.97|140.33|144.03|140.39|143.91|140.27|0
1652164440000|2022-05-10 06:34:00|144.03|140.39|143.97|140.33|144.03|140.39|143.97|140.33|0
1652164450000|2022-05-10 06:34:10|144.02|140.38|144.02|140.38|144.02|140.38|144.02|140.38|0
1652164460000|2022-05-10 06:34:20|143.85|140.21|143.85|140.21|143.85|140.21|143.85|140.21|0
1652164470000|2022-05-10 06:34:30|143.91|140.27|144.02|140.38|144.02|140.38|143.91|140.27|0
1652164480000|2022-05-10 06:34:40|143.96|140.32|144.08|140.44|144.08|140.44|143.96|140.32|0
1652164490000|2022-05-10 06:34:50|143.96|140.32|143.96|140.32|144.02|140.38|143.91|140.27|0
1652164500000|2022-05-10 06:35:00|144.08|140.44|144.08|140.44|144.14|140.5|144.08|140.44|0
1652164510000|2022-05-10 06:35:10|144.14|140.5|143.79|140.15|144.14|140.5|143.79|140.15|0
1652164520000|2022-05-10 06:35:20|143.74|140.1|143.62|139.98|143.74|140.1|143.62|139.98|0
1652164550000|2022-05-10 06:35:50|143.73|140.09|143.73|140.09|143.73|140.09|143.62|139.98|0
1652164560000|2022-05-10 06:36:00|143.62|139.98|143.62|139.98|143.73|140.09|143.62|139.98|0
1652164570000|2022-05-10 06:36:10|143.68|140.04|143.73|140.09|143.73|140.09|143.68|140.04|0
1652164580000|2022-05-10 06:36:20|143.68|140.04|143.62|139.98|143.68|140.04|143.62|139.98|0
1652164600000|2022-05-10 06:36:40|143.73|140.09|143.85|140.21|143.85|140.21|143.73|140.09|0
1652164610000|2022-05-10 06:36:50|143.91|140.27|143.85|140.21|143.91|140.27|143.85|140.21|0
1652164620000|2022-05-10 06:37:00|143.73|140.09|143.73|140.09|143.73|140.09|143.73|140.09|0
1652164630000|2022-05-10 06:37:10|143.62|139.98|143.62|139.98|143.62|139.98|143.62|139.98|0
1652164760000|2022-05-10 06:39:20|142.7|139.06|142.36|138.72|142.7|139.06|142.36|138.72|0
1652164770000|2022-05-10 06:39:30|142.48|138.84|142.76|139.12|142.76|139.12|142.48|138.84|0
1652164780000|2022-05-10 06:39:40|142.7|139.06|143.27|139.63|143.27|139.63|142.7|139.06|0
1652164790000|2022-05-10 06:39:50|143.16|139.52|142.7|139.06|143.16|139.52|142.7|139.06|0
1652164800000|2022-05-10 06:40:00|142.48|138.84|142.82|139.18|142.88|139.24|142.42|138.78|0
1652164810000|2022-05-10 06:40:10|142.7|139.06|142.7|139.06|142.7|139.06|142.65|139.01|0
1652164830000|2022-05-10 06:40:30|142.76|139.12|142.7|139.06|142.76|139.12|142.59|138.95|0
1652164840000|2022-05-10 06:40:40|142.59|138.95|142.59|138.95|142.59|138.95|142.36|138.72|0
1652164850000|2022-05-10 06:40:50|142.7|139.06|142.7|139.06|142.7|139.06|142.7|139.06|0
1652164860000|2022-05-10 06:41:00|142.59|138.95|142.65|139.01|142.65|139.01|142.36|138.72|0
1652164870000|2022-05-10 06:41:10|142.7|139.06|142.59|138.95|142.7|139.06|142.59|138.95|0
1652164880000|2022-05-10 06:41:20|142.47|138.83|142.36|138.72|142.47|138.83|142.36|138.72|0
1652164900000|2022-05-10 06:41:40|142.47|138.83|142.36|138.72|142.47|138.83|142.36|138.72|0
1652164910000|2022-05-10 06:41:50|142.47|138.83|142.42|138.78|142.47|138.83|142.42|138.78|0
1652164920000|2022-05-10 06:42:00|142.3|138.66|142.42|138.78|142.42|138.78|142.3|138.66|0
1652164930000|2022-05-10 06:42:10|142.36|138.72|142.47|138.83|142.47|138.83|142.36|138.72|0
1652164940000|2022-05-10 06:42:20|142.13|138.49|141.9|138.26|142.13|138.49|141.9|138.26|0
1652164950000|2022-05-10 06:42:30|141.68|138.04|141.68|138.04|141.68|138.04|141.68|138.04|0
1652164960000|2022-05-10 06:42:40|141.79|138.15|141.79|138.15|141.79|138.15|141.68|138.04|0
1652164970000|2022-05-10 06:42:50|141.68|138.04|141.62|137.98|141.68|138.04|141.56|137.92|0
1652164980000|2022-05-10 06:43:00|141.68|138.04|141.56|137.92|141.68|138.04|141.56|137.92|0
1652164990000|2022-05-10 06:43:10|141.45|137.81|141.62|137.98|141.62|137.98|141.34|137.7|0
1652165000000|2022-05-10 06:43:20|141.56|137.92|141.56|137.92|141.56|137.92|141.56|137.92|0
1652165010000|2022-05-10 06:43:30|141.51|137.87|141.62|137.98|141.62|137.98|141.51|137.87|0
1652165020000|2022-05-10 06:43:40|141.56|137.92|141.34|137.7|141.56|137.92|141.34|137.7|0
1652165030000|2022-05-10 06:43:50|141.22|137.58|141.22|137.58|141.22|137.58|141|137.36|0
1652165040000|2022-05-10 06:44:00|141.11|137.47|141.34|137.7|141.34|137.7|141|137.36|0
1652165050000|2022-05-10 06:44:10|141.28|137.64|141.68|138.04|141.68|138.04|141.22|137.58|0
1652165060000|2022-05-10 06:44:20|141.56|137.92|141.39|137.75|141.56|137.92|141.34|137.7|0
1652165070000|2022-05-10 06:44:30|141.51|137.87|141.79|138.15|141.79|138.15|141.51|137.87|0
1652165080000|2022-05-10 06:44:40|141.56|137.92|141.22|137.58|141.56|137.92|141.22|137.58|0
1652165090000|2022-05-10 06:44:50|140.32|136.68|140.55|136.91|140.77|137.13|140.32|136.68|0
1652165100000|2022-05-10 06:45:00|140.43|136.79|140.21|136.57|140.43|136.79|140.21|136.57|0
1652165110000|2022-05-10 06:45:10|140.32|136.68|140.15|136.51|140.32|136.68|140.15|136.51|0
1652165120000|2022-05-10 06:45:20|140.21|136.57|140.32|136.68|140.32|136.68|140.21|136.57|0
1652165130000|2022-05-10 06:45:30|140.55|136.91|140.6|136.96|140.77|137.13|140.55|136.91|0
1652165140000|2022-05-10 06:45:40|140.66|137.02|140.77|137.13|140.77|137.13|140.66|137.02|0
1652165150000|2022-05-10 06:45:50|140.83|137.19|140.55|136.91|140.83|137.19|140.55|136.91|0
1652165160000|2022-05-10 06:46:00|140.43|136.79|140.1|136.46|140.43|136.79|140.1|136.46|0
1652165170000|2022-05-10 06:46:10|140.21|136.57|140.54|136.9|140.54|136.9|140.21|136.57|0
1652165180000|2022-05-10 06:46:20|140.43|136.79|140.54|136.9|140.54|136.9|140.43|136.79|0
1652165190000|2022-05-10 06:46:30|140.49|136.85|141.64|138|144.27|140.63|140.43|136.79|0
1652165200000|2022-05-10 06:46:40|141.58|137.94|141.97|138.33|141.97|138.33|141.58|137.94|0
1652165210000|2022-05-10 06:46:50|142.03|138.39|142.25|138.61|142.25|138.61|141.97|138.33|0
1652165220000|2022-05-10 06:47:00|141.8|138.16|142.19|138.55|142.19|138.55|141.8|138.16|0
1652165230000|2022-05-10 06:47:10|142.3|138.66|142.3|138.66|142.3|138.66|142.08|138.44|0
1652165240000|2022-05-10 06:47:20|142.13|138.49|142.19|138.55|142.19|138.55|142.07|138.43|0
1652165250000|2022-05-10 06:47:30|142.13|138.49|141.96|138.32|142.13|138.49|141.96|138.32|0
1652165260000|2022-05-10 06:47:40|141.87|138.23|141.59|137.95|141.87|138.23|141.59|137.95|0
1652165270000|2022-05-10 06:47:50|141.64|138|141.98|138.34|141.98|138.34|141.64|138|0
1652165280000|2022-05-10 06:48:00|142.03|138.39|142.26|138.62|142.26|138.62|142.03|138.39|0
1652165290000|2022-05-10 06:48:10|142.37|138.73|142.26|138.62|142.37|138.73|142.26|138.62|0
1652165300000|2022-05-10 06:48:20|142.2|138.56|142.08|138.44|142.2|138.56|142.08|138.44|0
1652165310000|2022-05-10 06:48:30|142.03|138.39|141.63|137.99|142.03|138.39|141.63|137.99|0
1652165320000|2022-05-10 06:48:40|141.4|137.76|141.58|137.94|141.58|137.94|141.35|137.71|0
1652165330000|2022-05-10 06:48:50|141.63|137.99|141.74|138.1|141.74|138.1|141.63|137.99|0
1652165340000|2022-05-10 06:49:00|141.86|138.22|141.97|138.33|141.97|138.33|141.86|138.22|0
1652165350000|2022-05-10 06:49:10|142.19|138.55|142.31|138.67|142.31|138.67|142.19|138.55|0
1652165360000|2022-05-10 06:49:20|142.42|138.78|141.97|138.33|142.42|138.78|141.97|138.33|0
1652165370000|2022-05-10 06:49:30|142.08|138.44|141.85|138.21|142.19|138.55|141.74|138.1|0
1652165380000|2022-05-10 06:49:40|141.97|138.33|141.91|138.27|141.97|138.33|141.91|138.27|0
1652165390000|2022-05-10 06:49:50|141.97|138.33|141.85|138.21|141.97|138.33|141.85|138.21|0
1652165400000|2022-05-10 06:50:00|141.8|138.16|142.31|138.67|142.31|138.67|141.8|138.16|0
1652165410000|2022-05-10 06:50:10|142.37|138.73|142.53|138.89|142.53|138.89|142.37|138.73|0
1652165430000|2022-05-10 06:50:30|142.65|139.01|142.65|139.01|142.65|139.01|142.65|139.01|0
1652165440000|2022-05-10 06:50:40|142.53|138.89|142.53|138.89|142.59|138.95|142.53|138.89|0
1652165450000|2022-05-10 06:50:50|142.25|138.61|142.19|138.55|142.25|138.61|142.19|138.55|0
1652165460000|2022-05-10 06:51:00|142.31|138.67|142.31|138.67|142.36|138.72|142.31|138.67|0
1652165470000|2022-05-10 06:51:10|142.36|138.72|142.36|138.72|142.42|138.78|142.36|138.72|0
1652165480000|2022-05-10 06:51:20|142.31|138.67|142.42|138.78|142.48|138.84|142.31|138.67|0
1652165490000|2022-05-10 06:51:30|142.25|138.61|142.19|138.55|142.25|138.61|142.19|138.55|0
1652165500000|2022-05-10 06:51:40|142.25|138.61|142.19|138.55|142.3|138.66|142.19|138.55|0
1652165510000|2022-05-10 06:51:50|142.08|138.44|142.08|138.44|142.08|138.44|142.08|138.44|0
1652165520000|2022-05-10 06:52:00|142.02|138.38|141.8|138.16|142.02|138.38|141.8|138.16|0
1652165530000|2022-05-10 06:52:10|141.74|138.1|141.74|138.1|141.8|138.16|141.74|138.1|0
1652165540000|2022-05-10 06:52:20|141.8|138.16|141.74|138.1|141.8|138.16|141.74|138.1|0
1652165550000|2022-05-10 06:52:30|141.8|138.16|141.46|137.82|141.8|138.16|141.46|137.82|0
1652165560000|2022-05-10 06:52:40|141.51|137.87|141.06|137.42|141.51|137.87|141.06|137.42|0
1652165570000|2022-05-10 06:52:50|141.12|137.48|140.83|137.19|141.12|137.48|140.72|137.08|0
1652165580000|2022-05-10 06:53:00|140.67|137.03|140.67|137.03|140.67|137.03|140.56|136.92|0
1652165590000|2022-05-10 06:53:10|140.5|136.86|140.44|136.8|140.5|136.86|140.27|136.63|0
1652165600000|2022-05-10 06:53:20|140.27|136.63|140.16|136.52|140.27|136.63|139.99|136.35|0
1652165610000|2022-05-10 06:53:30|140.05|136.41|140.38|136.74|140.38|136.74|140.05|136.41|0
1652165620000|2022-05-10 06:53:40|140.33|136.69|140.38|136.74|140.38|136.74|140.33|136.69|0
1652165630000|2022-05-10 06:53:50|140.5|136.86|140.33|136.69|140.5|136.86|140.33|136.69|0
1652165640000|2022-05-10 06:54:00|140.27|136.63|140.5|136.86|140.5|136.86|140.27|136.63|0
1652165650000|2022-05-10 06:54:10|140.89|137.25|141.06|137.42|141.17|137.53|140.89|137.25|0
1652165660000|2022-05-10 06:54:20|140.95|137.31|140.95|137.31|140.95|137.31|140.83|137.19|0
1652165670000|2022-05-10 06:54:30|141|137.36|140.89|137.25|141|137.36|140.83|137.19|0
1652165680000|2022-05-10 06:54:40|140.83|137.19|140.94|137.3|140.94|137.3|140.83|137.19|0
1652165690000|2022-05-10 06:54:50|140.89|137.25|140.78|137.14|140.94|137.3|140.78|137.14|0
1652165700000|2022-05-10 06:55:00|140.83|137.19|140.78|137.14|140.83|137.19|140.78|137.14|0
1652165710000|2022-05-10 06:55:10|140.83|137.19|140.83|137.19|140.83|137.19|140.83|137.19|0
1652165720000|2022-05-10 06:55:20|140.67|137.03|140.61|136.97|140.67|137.03|140.61|136.97|0
1652165730000|2022-05-10 06:55:30|140.83|137.19|140.83|137.19|140.83|137.19|140.78|137.14|0
1652165740000|2022-05-10 06:55:40|140.78|137.14|140.89|137.25|140.89|137.25|140.78|137.14|0
1652165750000|2022-05-10 06:55:50|140.72|137.08|140.78|137.14|140.83|137.19|140.72|137.08|0
1652165760000|2022-05-10 06:56:00|140.83|137.19|140.83|137.19|140.83|137.19|140.83|137.19|0
1652165770000|2022-05-10 06:56:10|140.72|137.08|140.27|136.63|140.72|137.08|140.27|136.63|0
1652165780000|2022-05-10 06:56:20|140.33|136.69|140.33|136.69|140.33|136.69|140.33|136.69|0
1652165790000|2022-05-10 06:56:30|140.38|136.74|140.33|136.69|140.38|136.74|140.33|136.69|0
1652165800000|2022-05-10 06:56:40|140.38|136.74|140.66|137.02|140.66|137.02|140.38|136.74|0
1652165810000|2022-05-10 06:56:50|140.72|137.08|140.83|137.19|140.83|137.19|140.72|137.08|0
1652165820000|2022-05-10 06:57:00|140.72|137.08|140.72|137.08|140.83|137.19|140.72|137.08|0
1652165830000|2022-05-10 06:57:10|140.6|136.96|140.38|136.74|140.66|137.02|140.38|136.74|0
1652165840000|2022-05-10 06:57:20|140.44|136.8|140.38|136.74|140.49|136.85|140.38|136.74|0
1652165850000|2022-05-10 06:57:30|140.33|136.69|140.38|136.74|140.38|136.74|140.33|136.69|0
1652165860000|2022-05-10 06:57:40|140.49|136.85|140.49|136.85|140.49|136.85|140.38|136.74|0
1652165870000|2022-05-10 06:57:50|140.32|136.68|140.49|136.85|140.49|136.85|140.27|136.63|0
1652165880000|2022-05-10 06:58:00|140.44|136.8|140.38|136.74|140.49|136.85|140.38|136.74|0
1652165890000|2022-05-10 06:58:10|140.44|136.8|140.04|136.4|140.44|136.8|140.04|136.4|0
1652165900000|2022-05-10 06:58:20|139.93|136.29|140.21|136.57|140.27|136.63|139.93|136.29|0
1652165910000|2022-05-10 06:58:30|140.38|136.74|140.32|136.68|140.38|136.74|140.27|136.63|0
1652165920000|2022-05-10 06:58:40|140.27|136.63|140.04|136.4|140.27|136.63|140.04|136.4|0
1652165930000|2022-05-10 06:58:50|139.93|136.29|140.04|136.4|140.04|136.4|139.93|136.29|0
1652165940000|2022-05-10 06:59:00|139.99|136.35|139.93|136.29|140.04|136.4|139.93|136.29|0
1652165950000|2022-05-10 06:59:10|140.1|136.46|140.26|136.62|140.26|136.62|140.1|136.46|0
1652165960000|2022-05-10 06:59:20|140.38|136.74|140.15|136.51|140.6|136.96|140.15|136.51|0
1652165970000|2022-05-10 06:59:30|140.26|136.62|140.1|136.46|140.26|136.62|140.04|136.4|0
1652165980000|2022-05-10 06:59:40|140.04|136.4|140.38|136.74|140.38|136.74|140.04|136.4|0
1652165990000|2022-05-10 06:59:50|140.32|136.68|140.77|137.13|140.77|137.13|140.32|136.68|0
1652166000000|2022-05-10 07:00:00|140.66|137.02|141.05|137.41|141.05|137.41|140.66|137.02|0
1652166010000|2022-05-10 07:00:10|140.88|137.24|141|137.36|141|137.36|140.6|136.96|0
1652166020000|2022-05-10 07:00:20|141.39|137.75|141.61|137.97|141.61|137.97|141.39|137.75|0
1652166030000|2022-05-10 07:00:30|141.73|138.09|141.84|138.2|141.95|138.31|141.67|138.03|0
1652166040000|2022-05-10 07:00:40|141.95|138.31|141.61|137.97|142.01|138.37|141.61|137.97|0
1652166050000|2022-05-10 07:00:50|141.39|137.75|141.95|138.31|141.95|138.31|141.27|137.63|0
1652166060000|2022-05-10 07:01:00|141.84|138.2|141.61|137.97|141.84|138.2|141.39|137.75|0
1652166070000|2022-05-10 07:01:10|141.22|137.58|141.61|137.97|141.61|137.97|141.22|137.58|0
1652166080000|2022-05-10 07:01:20|141.84|138.2|141.73|138.09|141.84|138.2|141.61|137.97|0
1652166090000|2022-05-10 07:01:30|141.84|138.2|141.84|138.2|141.84|138.2|141.84|138.2|0
1652166100000|2022-05-10 07:01:40|141.9|138.26|141.84|138.2|141.95|138.31|141.84|138.2|0
1652166110000|2022-05-10 07:01:50|142.12|138.48|142.06|138.42|142.12|138.48|142.01|138.37|0
1652166120000|2022-05-10 07:02:00|142.35|138.71|142.24|138.6|142.4|138.76|142.24|138.6|0
1652166130000|2022-05-10 07:02:10|142.29|138.65|142.24|138.6|142.29|138.65|142.06|138.42|0
1652166140000|2022-05-10 07:02:20|142.18|138.54|142.52|138.88|142.52|138.88|142.18|138.54|0
1652166150000|2022-05-10 07:02:30|142.29|138.65|142.29|138.65|142.29|138.65|142.18|138.54|0
1652166160000|2022-05-10 07:02:40|142.18|138.54|142.06|138.42|142.18|138.54|142.06|138.42|0
1652166170000|2022-05-10 07:02:50|142.01|138.37|142.23|138.59|142.23|138.59|141.95|138.31|0
1652166180000|2022-05-10 07:03:00|142.18|138.54|142.12|138.48|142.4|138.76|142.12|138.48|0
1652166190000|2022-05-10 07:03:10|142.29|138.65|142.06|138.42|142.29|138.65|142.06|138.42|0
1652166200000|2022-05-10 07:03:20|141.72|138.08|141.61|137.97|141.72|138.08|141.61|137.97|0
1652166210000|2022-05-10 07:03:30|141.56|137.92|141.72|138.08|141.95|138.31|141.56|137.92|0
1652166220000|2022-05-10 07:03:40|141.95|138.31|141.95|138.31|141.95|138.31|141.84|138.2|0
1652166230000|2022-05-10 07:03:50|142.06|138.42|142.17|138.53|142.17|138.53|142.06|138.42|0
1652166240000|2022-05-10 07:04:00|142.23|138.59|142.74|139.1|142.74|139.1|142.23|138.59|0
1652166250000|2022-05-10 07:04:10|142.85|139.21|142.85|139.21|142.85|139.21|142.69|139.05|0
1652166260000|2022-05-10 07:04:20|142.8|139.16|142.57|138.93|142.8|139.16|142.57|138.93|0
1652166270000|2022-05-10 07:04:30|142.4|138.76|142.8|139.16|142.8|139.16|142.4|138.76|0
1652166280000|2022-05-10 07:04:40|142.97|139.33|142.74|139.1|142.97|139.33|142.74|139.1|0
1652166290000|2022-05-10 07:04:50|142.69|139.05|142.97|139.33|142.97|139.33|142.69|139.05|0
1652166300000|2022-05-10 07:05:00|142.59|139.47|142.59|139.47|142.59|139.47|142.59|139.47|0
1652166310000|2022-05-10 07:05:10|142.65|139.53|142.14|139.02|142.65|139.53|142.14|139.02|0
1652166320000|2022-05-10 07:05:20|142.03|138.91|141.97|138.85|142.08|138.96|141.91|138.79|0
1652166330000|2022-05-10 07:05:30|141.8|138.68|141.69|138.57|141.8|138.68|141.69|138.57|0
1652166340000|2022-05-10 07:05:40|141.57|138.45|141.46|138.34|141.57|138.45|141.46|138.34|0
1652166350000|2022-05-10 07:05:50|141.35|138.23|140.67|137.55|141.46|138.34|140.67|137.55|0
1652166360000|2022-05-10 07:06:00|140.78|137.66|141.23|138.11|141.23|138.11|140.78|137.66|0
1652166370000|2022-05-10 07:06:10|141.52|138.4|141.46|138.34|141.68|138.56|141.46|138.34|0
1652166380000|2022-05-10 07:06:20|141.23|138.11|141.57|138.45|141.57|138.45|141.23|138.11|0
1652166390000|2022-05-10 07:06:30|141.35|138.23|141.52|138.4|141.57|138.45|141.35|138.23|0
1652166400000|2022-05-10 07:06:40|141.86|138.74|141.8|138.68|141.86|138.74|141.68|138.56|0
1652166410000|2022-05-10 07:06:50|141.68|138.56|141.68|138.56|141.68|138.56|141.34|138.22|0
1652166420000|2022-05-10 07:07:00|141.46|138.34|141.63|138.51|141.63|138.51|141.46|138.34|0
1652166430000|2022-05-10 07:07:10|141.57|138.45|141.01|137.89|141.57|138.45|141.01|137.89|0
1652166440000|2022-05-10 07:07:20|141.23|138.11|140.89|137.77|141.23|138.11|140.89|137.77|0
1652166450000|2022-05-10 07:07:30|141.01|137.89|140.28|137.16|141.01|137.89|140.28|137.16|0
1652166460000|2022-05-10 07:07:40|140.39|137.27|140.73|137.61|140.73|137.61|140.39|137.27|0
1652166470000|2022-05-10 07:07:50|140.84|137.72|140.67|137.55|140.84|137.72|140.67|137.55|0
1652166480000|2022-05-10 07:08:00|140.44|137.32|140.22|137.1|140.44|137.32|140.16|137.04|0
1652166490000|2022-05-10 07:08:10|140.44|137.32|140.33|137.21|140.67|137.55|140.33|137.21|0
1652166500000|2022-05-10 07:08:20|140.44|137.32|140.44|137.32|140.44|137.32|140.39|137.27|0
1652166510000|2022-05-10 07:08:30|140.78|137.66|141.23|138.11|141.23|138.11|140.78|137.66|0
1652166520000|2022-05-10 07:08:40|141.18|138.06|141.68|138.56|141.68|138.56|141.18|138.06|0
1652166530000|2022-05-10 07:08:50|141.79|138.67|142.25|139.13|142.25|139.13|141.79|138.67|0
1652166540000|2022-05-10 07:09:00|142.31|139.19|142.02|138.9|142.31|139.19|142.02|138.9|0
1652166550000|2022-05-10 07:09:10|141.45|138.33|142.08|138.96|142.13|139.01|141.45|138.33|0
1652166560000|2022-05-10 07:09:20|142.13|139.01|142.47|139.35|142.47|139.35|142.13|139.01|0
1652166570000|2022-05-10 07:09:30|142.02|138.9|142.02|138.9|142.02|138.9|141.79|138.67|0
1652166580000|2022-05-10 07:09:40|142.31|139.19|142.25|139.13|142.31|139.19|142.19|139.07|0
1652166590000|2022-05-10 07:09:50|142.53|139.41|142.87|139.75|142.87|139.75|142.53|139.41|0
1652166600000|2022-05-10 07:10:00|143.04|139.92|143.1|139.98|143.16|140.04|143.04|139.92|0
1652166610000|2022-05-10 07:10:10|143.04|139.92|143.04|139.92|143.16|140.04|142.76|139.64|0
1652166620000|2022-05-10 07:10:20|143.16|140.04|143.5|140.38|143.5|140.38|143.16|140.04|0
1652166630000|2022-05-10 07:10:30|143.79|140.67|144.07|140.95|144.07|140.95|143.79|140.67|0
1652166640000|2022-05-10 07:10:40|143.95|140.83|143.61|140.49|143.95|140.83|143.61|140.49|0
1652166650000|2022-05-10 07:10:50|143.67|140.55|143.73|140.61|143.84|140.72|143.67|140.55|0
1652166660000|2022-05-10 07:11:00|143.78|140.66|143.56|140.44|143.78|140.66|143.56|140.44|0
1652166670000|2022-05-10 07:11:10|143.67|140.55|144.3|141.18|144.3|141.18|143.67|140.55|0
1652166680000|2022-05-10 07:11:20|144.41|141.29|144.76|141.64|144.76|141.64|144.41|141.29|0
1652166690000|2022-05-10 07:11:30|144.7|141.58|144.53|141.41|144.76|141.64|144.53|141.41|0
1652166700000|2022-05-10 07:11:40|144.41|141.29|144.64|141.52|144.64|141.52|144.41|141.29|0
1652166710000|2022-05-10 07:11:50|144.99|141.87|144.87|141.75|144.99|141.87|144.87|141.75|0
1652166720000|2022-05-10 07:12:00|144.64|141.52|144.93|141.81|144.93|141.81|144.64|141.52|0
1652166730000|2022-05-10 07:12:10|144.98|141.86|144.87|141.75|144.98|141.86|144.75|141.63|0
1652166740000|2022-05-10 07:12:20|144.75|141.63|144.75|141.63|144.75|141.63|144.64|141.52|0
1652166750000|2022-05-10 07:12:30|144.64|141.52|143.95|140.83|144.64|141.52|143.95|140.83|0
1652166760000|2022-05-10 07:12:40|143.72|140.6|143.84|140.72|144.18|141.06|143.72|140.6|0
1652166770000|2022-05-10 07:12:50|143.95|140.83|144.07|140.95|144.07|140.95|143.95|140.83|0
1652166780000|2022-05-10 07:13:00|144.29|141.17|144.35|141.23|144.7|141.58|144.29|141.17|0
1652166790000|2022-05-10 07:13:10|144.18|141.06|144.07|140.95|144.18|141.06|144.01|140.89|0
1652166800000|2022-05-10 07:13:20|144.52|141.4|144.75|141.63|144.81|141.69|144.52|141.4|0
1652166810000|2022-05-10 07:13:30|144.93|141.81|144.93|141.81|145.1|141.98|144.93|141.81|0
1652166820000|2022-05-10 07:13:40|144.64|141.52|144.18|141.06|144.64|141.52|144.18|141.06|0
1652166830000|2022-05-10 07:13:50|143.95|140.83|143.72|140.6|143.95|140.83|143.72|140.6|0
1652166840000|2022-05-10 07:14:00|143.67|140.55|143.67|140.55|143.67|140.55|143.38|140.26|0
1652166850000|2022-05-10 07:14:10|143.84|140.72|144.24|141.12|144.24|141.12|143.72|140.6|0
1652166860000|2022-05-10 07:14:20|144.18|141.06|143.95|140.83|144.24|141.12|143.95|140.83|0
1652166870000|2022-05-10 07:14:30|144.24|141.12|143.72|140.6|144.29|141.17|143.72|140.6|0
1652166880000|2022-05-10 07:14:40|143.61|140.49|143.38|140.26|143.61|140.49|143.32|140.2|0
1652166890000|2022-05-10 07:14:50|143.61|140.49|143.04|139.92|143.61|140.49|143.04|139.92|0
1652166900000|2022-05-10 07:15:00|143.44|140.32|144.24|141.12|144.24|141.12|143.44|140.32|0
1652166910000|2022-05-10 07:15:10|144.29|141.17|144.12|141|144.52|141.4|144.12|141|0
1652166920000|2022-05-10 07:15:20|143.89|140.77|143.6|140.48|143.89|140.77|143.49|140.37|0
1652166930000|2022-05-10 07:15:30|143.66|140.54|143.15|140.03|143.66|140.54|143.15|140.03|0
1652166940000|2022-05-10 07:15:40|142.92|139.8|142.81|139.69|142.92|139.8|142.47|139.35|0
1652166950000|2022-05-10 07:15:50|142.87|139.75|143.38|140.26|143.38|140.26|142.87|139.75|0
1652166960000|2022-05-10 07:16:00|143.26|140.14|142.46|139.34|143.26|140.14|142.35|139.23|0
1652166970000|2022-05-10 07:16:10|142.07|138.95|142.07|138.95|142.24|139.12|142.07|138.95|0
1652166980000|2022-05-10 07:16:20|142.46|139.34|141.9|138.78|142.46|139.34|141.67|138.55|0
1652166990000|2022-05-10 07:16:30|142.12|139|142.41|139.29|142.41|139.29|142.12|139|0
1652167000000|2022-05-10 07:16:40|142.52|139.4|142.35|139.23|142.69|139.57|142.35|139.23|0
1652167010000|2022-05-10 07:16:50|142.24|139.12|141.96|138.84|142.24|139.12|141.96|138.84|0
1652167020000|2022-05-10 07:17:00|142.12|139|141.39|138.27|142.12|139|141.39|138.27|0
1652167030000|2022-05-10 07:17:10|141.22|138.1|141.16|138.04|141.22|138.1|141.1|137.98|0
1652167040000|2022-05-10 07:17:20|141.22|138.1|141.61|138.49|141.61|138.49|141.22|138.1|0
1652167050000|2022-05-10 07:17:30|141.84|138.72|141.61|138.49|141.84|138.72|141.61|138.49|0
1652167060000|2022-05-10 07:17:40|141.67|138.55|141.61|138.49|141.67|138.55|141.61|138.49|0
1652167070000|2022-05-10 07:17:50|141.56|138.44|141.1|137.98|141.56|138.44|141.1|137.98|0
1652167080000|2022-05-10 07:18:00|140.99|137.87|141.56|138.44|141.56|138.44|140.99|137.87|0
1652167090000|2022-05-10 07:18:10|141.33|138.21|141.44|138.32|141.67|138.55|141.33|138.21|0
1652167100000|2022-05-10 07:18:20|141.55|138.43|141.55|138.43|141.67|138.55|141.55|138.43|0
1652167110000|2022-05-10 07:18:30|141.84|138.72|142.46|139.34|142.46|139.34|141.84|138.72|0
1652167120000|2022-05-10 07:18:40|142.52|139.4|142.69|139.57|142.8|139.68|142.52|139.4|0
1652167130000|2022-05-10 07:18:50|142.57|139.45|142.86|139.74|142.86|139.74|142.57|139.45|0
1652167140000|2022-05-10 07:19:00|142.8|139.68|142.12|139|142.8|139.68|142.01|138.89|0
1652167150000|2022-05-10 07:19:10|141.73|138.61|142.07|138.95|142.07|138.95|141.73|138.61|0
1652167160000|2022-05-10 07:19:20|142.01|138.89|142.52|139.4|142.52|139.4|142.01|138.89|0
1652167170000|2022-05-10 07:19:30|142.69|139.57|142.86|139.74|142.86|139.74|142.69|139.57|0
1652167180000|2022-05-10 07:19:40|142.97|139.85|142.97|139.85|143.03|139.91|142.91|139.79|0
1652167190000|2022-05-10 07:19:50|142.91|139.79|142.8|139.68|142.91|139.79|142.57|139.45|0
1652167200000|2022-05-10 07:20:00|142.91|139.79|142.69|139.57|142.91|139.79|142.69|139.57|0
1652167210000|2022-05-10 07:20:10|142.75|139.63|142.75|139.63|142.75|139.63|142.57|139.45|0
1652167220000|2022-05-10 07:20:20|142.46|139.34|142.52|139.4|142.52|139.4|142.06|138.94|0
1652167230000|2022-05-10 07:20:30|142.29|139.17|142.12|139|142.29|139.17|141.95|138.83|0
1652167240000|2022-05-10 07:20:40|141.95|138.83|141.84|138.72|141.95|138.83|141.84|138.72|0
1652167250000|2022-05-10 07:20:50|141.89|138.77|141.89|138.77|141.89|138.77|141.84|138.72|0
1652167260000|2022-05-10 07:21:00|141.84|138.72|141.89|138.77|141.95|138.83|141.84|138.72|0
1652167270000|2022-05-10 07:21:10|141.55|138.43|141.21|138.09|141.61|138.49|141.21|138.09|0
1652167280000|2022-05-10 07:21:20|141.44|138.32|141.44|138.32|141.78|138.66|141.44|138.32|0
1652167290000|2022-05-10 07:21:30|141.38|138.26|141.5|138.38|141.5|138.38|141.38|138.26|0
1652167300000|2022-05-10 07:21:40|141.44|138.32|141.72|138.6|141.72|138.6|141.44|138.32|0
1652167310000|2022-05-10 07:21:50|141.66|138.54|141.44|138.32|141.66|138.54|141.44|138.32|0
1652167320000|2022-05-10 07:22:00|141.32|138.2|142.06|138.94|142.06|138.94|141.32|138.2|0
1652167330000|2022-05-10 07:22:10|142.23|139.11|142.12|139|142.46|139.34|142.12|139|0
1652167340000|2022-05-10 07:22:20|141.89|138.77|141.78|138.66|141.89|138.77|141.72|138.6|0
1652167350000|2022-05-10 07:22:30|141.89|138.77|141.89|138.77|141.89|138.77|141.89|138.77|0
1652167360000|2022-05-10 07:22:40|141.78|138.66|141.32|138.2|141.78|138.66|141.32|138.2|0
1652167370000|2022-05-10 07:22:50|140.87|137.75|140.93|137.81|141.04|137.92|140.87|137.75|0
1652167380000|2022-05-10 07:23:00|140.76|137.64|140.82|137.7|140.98|137.86|140.76|137.64|0
1652167390000|2022-05-10 07:23:10|140.76|137.64|140.42|137.3|140.82|137.7|140.42|137.3|0
1652167400000|2022-05-10 07:23:20|140.53|137.41|140.53|137.41|140.59|137.47|140.53|137.41|0
1652167410000|2022-05-10 07:23:30|140.2|137.08|140.98|137.86|140.98|137.86|140.2|137.08|0
1652167420000|2022-05-10 07:23:40|141.1|137.98|141.04|137.92|141.15|138.03|141.04|137.92|0
1652167430000|2022-05-10 07:23:50|140.93|137.81|140.98|137.86|141.1|137.98|140.93|137.81|0
1652167440000|2022-05-10 07:24:00|141.1|137.98|141.55|138.43|141.61|138.49|141.1|137.98|0
1652167450000|2022-05-10 07:24:10|141.32|138.2|141.21|138.09|141.32|138.2|141.09|137.97|0
1652167460000|2022-05-10 07:24:20|141.09|137.97|141.43|138.31|141.43|138.31|141.09|137.97|0
1652167470000|2022-05-10 07:24:30|141.32|138.2|140.64|137.52|141.32|138.2|140.64|137.52|0
1652167480000|2022-05-10 07:24:40|140.98|137.86|140.42|137.3|140.98|137.86|140.42|137.3|0
1652167490000|2022-05-10 07:24:50|140.25|137.13|140.08|136.96|140.31|137.19|140.08|136.96|0
1652167500000|2022-05-10 07:25:00|140.31|137.19|140.36|137.24|140.53|137.41|140.19|137.07|0
1652167510000|2022-05-10 07:25:10|140.53|137.41|140.42|137.3|140.98|137.86|140.42|137.3|0
1652167520000|2022-05-10 07:25:20|140.19|137.07|140.08|136.96|140.19|137.07|139.97|136.85|0
1652167530000|2022-05-10 07:25:30|140.19|137.07|140.14|137.02|140.48|137.36|140.14|137.02|0
1652167540000|2022-05-10 07:25:40|140.48|137.36|140.25|137.13|140.64|137.52|140.25|137.13|0
1652167550000|2022-05-10 07:25:50|139.86|136.74|140.19|137.07|140.19|137.07|139.74|136.62|0
1652167560000|2022-05-10 07:26:00|140.08|136.96|140.3|137.18|140.3|137.18|140.08|136.96|0
1652167570000|2022-05-10 07:26:10|140.53|137.41|139.97|136.85|140.53|137.41|139.97|136.85|0
1652167580000|2022-05-10 07:26:20|139.91|136.79|140.03|136.91|140.03|136.91|139.91|136.79|0
1652167590000|2022-05-10 07:26:30|140.08|136.96|140.08|136.96|140.3|137.18|140.08|136.96|0
1652167600000|2022-05-10 07:26:40|140.19|137.07|139.85|136.73|140.19|137.07|139.85|136.73|0
1652167610000|2022-05-10 07:26:50|139.97|136.85|140.02|136.9|140.08|136.96|139.97|136.85|0
1652167620000|2022-05-10 07:27:00|139.97|136.85|139.91|136.79|139.97|136.85|139.74|136.62|0
1652167630000|2022-05-10 07:27:10|139.97|136.85|139.85|136.73|139.97|136.85|139.85|136.73|0
1652167640000|2022-05-10 07:27:20|139.97|136.85|140.41|137.29|140.41|137.29|139.97|136.85|0
1652167650000|2022-05-10 07:27:30|140.36|137.24|140.64|137.52|140.7|137.58|140.36|137.24|0
1652167660000|2022-05-10 07:27:40|140.75|137.63|140.92|137.8|140.92|137.8|140.75|137.63|0
1652167670000|2022-05-10 07:27:50|140.98|137.86|140.98|137.86|140.98|137.86|140.75|137.63|0
1652167680000|2022-05-10 07:28:00|141.09|137.97|141.32|138.2|141.32|138.2|141.09|137.97|0
1652167690000|2022-05-10 07:28:10|141.37|138.25|140.75|137.63|141.37|138.25|140.75|137.63|0
1652167700000|2022-05-10 07:28:20|140.64|137.52|140.53|137.41|140.75|137.63|140.53|137.41|0
1652167710000|2022-05-10 07:28:30|140.86|137.74|141.03|137.91|141.03|137.91|140.86|137.74|0
1652167720000|2022-05-10 07:28:40|141.15|138.03|141.2|138.08|141.43|138.31|141.15|138.03|0
1652167730000|2022-05-10 07:28:50|141.09|137.97|141.09|137.97|141.2|138.08|141.09|137.97|0
1652167740000|2022-05-10 07:29:00|141.03|137.91|141.2|138.08|141.26|138.14|140.98|137.86|0
1652167750000|2022-05-10 07:29:10|141.09|137.97|140.98|137.86|141.09|137.97|140.98|137.86|0
1652167760000|2022-05-10 07:29:20|140.97|137.85|141.03|137.91|141.03|137.91|140.92|137.8|0
1652167770000|2022-05-10 07:29:30|140.97|137.85|141.26|138.14|141.54|138.42|140.97|137.85|0
1652167780000|2022-05-10 07:29:40|141.31|138.19|141.09|137.97|141.31|138.19|141.09|137.97|0
1652167790000|2022-05-10 07:29:50|140.97|137.85|141.37|138.25|141.37|138.25|140.97|137.85|0
1652167800000|2022-05-10 07:30:00|141.31|138.19|143.01|139.89|143.01|139.89|141.31|138.19|0
1652167810000|2022-05-10 07:30:10|142.9|139.78|142.67|139.55|143.01|139.89|142.67|139.55|0
1652167820000|2022-05-10 07:30:20|143.01|139.89|143.36|140.24|143.47|140.35|143.01|139.89|0
1652167830000|2022-05-10 07:30:30|143.24|140.12|143.41|140.29|143.41|140.29|143.24|140.12|0
1652167840000|2022-05-10 07:30:40|143.36|140.24|143.81|140.69|143.81|140.69|143.36|140.24|0
1652167850000|2022-05-10 07:30:50|143.93|140.81|143.58|140.46|143.93|140.81|143.3|140.18|0
1652167860000|2022-05-10 07:31:00|143.41|140.29|143.81|140.69|143.81|140.69|143.41|140.29|0
1652167870000|2022-05-10 07:31:10|143.93|140.81|143.76|140.64|144.21|141.09|143.7|140.58|0
1652167880000|2022-05-10 07:31:20|143.64|140.52|143.76|140.64|143.76|140.64|143.58|140.46|0
1652167890000|2022-05-10 07:31:30|143.87|140.75|143.58|140.46|143.87|140.75|143.58|140.46|0
1652167900000|2022-05-10 07:31:40|143.53|140.41|143.98|140.86|143.98|140.86|143.53|140.41|0
1652167910000|2022-05-10 07:31:50|144.27|141.15|144.73|141.61|144.73|141.61|144.27|141.15|0
1652167920000|2022-05-10 07:32:00|144.5|141.38|144.04|140.92|144.56|141.44|143.98|140.86|0
1652167930000|2022-05-10 07:32:10|144.21|141.09|144.27|141.15|144.27|141.15|144.15|141.03|0
1652167940000|2022-05-10 07:32:20|144.04|140.92|144.38|141.26|144.38|141.26|144.04|140.92|0
1652167950000|2022-05-10 07:32:30|144.5|141.38|144.38|141.26|144.5|141.38|144.15|141.03|0
1652167960000|2022-05-10 07:32:40|144.33|141.21|144.04|140.92|144.5|141.38|144.04|140.92|0
1652167970000|2022-05-10 07:32:50|144.27|141.15|144.1|140.98|144.27|141.15|144.1|140.98|0
1652167980000|2022-05-10 07:33:00|144.27|141.15|144.38|141.26|144.38|141.26|144.27|141.15|0
1652167990000|2022-05-10 07:33:10|144.5|141.38|144.61|141.49|144.61|141.49|144.38|141.26|0
1652168000000|2022-05-10 07:33:20|144.73|141.61|144.73|141.61|144.73|141.61|144.73|141.61|0
1652168010000|2022-05-10 07:33:30|144.56|141.44|144.56|141.44|144.73|141.61|144.44|141.32|0
1652168020000|2022-05-10 07:33:40|144.5|141.38|144.61|141.49|144.61|141.49|144.5|141.38|0
1652168030000|2022-05-10 07:33:50|144.5|141.38|143.98|140.86|144.5|141.38|143.98|140.86|0
1652168040000|2022-05-10 07:34:00|144.21|141.09|144.15|141.03|144.27|141.15|144.15|141.03|0
1652168050000|2022-05-10 07:34:10|144.21|141.09|144.44|141.32|144.44|141.32|144.15|141.03|0
1652168060000|2022-05-10 07:34:20|144.49|141.37|145.07|141.95|145.07|141.95|144.49|141.37|0
1652168070000|2022-05-10 07:34:30|145.13|142.01|145.76|142.64|146.22|143.1|145.13|142.01|0
1652168080000|2022-05-10 07:34:40|145.64|142.52|145.64|142.52|145.64|142.52|145.47|142.35|0
1652168090000|2022-05-10 07:34:50|145.53|142.41|145.47|142.35|145.53|142.41|145.41|142.29|0
1652168100000|2022-05-10 07:35:00|145.41|142.29|145.53|142.41|145.53|142.41|145.41|142.29|0
1652168110000|2022-05-10 07:35:10|145.59|142.47|145.36|142.24|145.59|142.47|145.36|142.24|0
1652168120000|2022-05-10 07:35:20|145.41|142.29|145.07|141.95|145.41|142.29|145.07|141.95|0
1652168130000|2022-05-10 07:35:30|145.3|142.18|144.95|141.83|145.3|142.18|144.95|141.83|0
1652168140000|2022-05-10 07:35:40|144.9|141.78|144.84|141.72|144.95|141.83|144.84|141.72|0
1652168150000|2022-05-10 07:35:50|144.78|141.66|144.95|141.83|144.95|141.83|144.55|141.43|0
1652168160000|2022-05-10 07:36:00|144.84|141.72|145.01|141.89|145.01|141.89|144.84|141.72|0
1652168170000|2022-05-10 07:36:10|144.95|141.83|144.84|141.72|145.36|142.24|144.84|141.72|0
1652168180000|2022-05-10 07:36:20|144.72|141.6|144.61|141.49|144.72|141.6|144.32|141.2|0
1652168190000|2022-05-10 07:36:30|144.95|141.83|144.9|141.78|144.95|141.83|144.9|141.78|0
1652168200000|2022-05-10 07:36:40|144.61|141.49|144.78|141.66|144.78|141.66|144.61|141.49|0
1652168210000|2022-05-10 07:36:50|144.84|141.72|144.9|141.78|144.9|141.78|144.84|141.72|0
1652168220000|2022-05-10 07:37:00|145.01|141.89|144.78|141.66|145.01|141.89|144.78|141.66|0
1652168230000|2022-05-10 07:37:10|144.61|141.49|144.38|141.26|144.61|141.49|144.26|141.14|0
1652168240000|2022-05-10 07:37:20|144.26|141.14|144.32|141.2|144.32|141.2|144.21|141.09|0
1652168250000|2022-05-10 07:37:30|144.38|141.26|144.55|141.43|144.55|141.43|144.26|141.14|0
1652168260000|2022-05-10 07:37:40|144.78|141.66|144.66|141.54|144.78|141.66|144.66|141.54|0
1652168270000|2022-05-10 07:37:50|144.95|141.83|144.55|141.43|144.95|141.83|144.55|141.43|0
1652168280000|2022-05-10 07:38:00|144.37|141.25|143.23|140.11|144.37|141.25|143.23|140.11|0
1652168290000|2022-05-10 07:38:10|143.29|140.17|143.12|140|143.29|140.17|143|139.88|0
1652168300000|2022-05-10 07:38:20|143.23|140.11|143.57|140.45|143.57|140.45|143.23|140.11|0
1652168310000|2022-05-10 07:38:30|143.69|140.57|143.23|140.11|143.69|140.57|143.23|140.11|0
1652168320000|2022-05-10 07:38:40|143.12|140|143.12|140|143.18|140.06|143.12|140|0
1652168330000|2022-05-10 07:38:50|143.18|140.06|143.12|140|143.18|140.06|143.12|140|0
1652168340000|2022-05-10 07:39:00|143|139.88|142.38|139.26|143|139.88|142.38|139.26|0
1652168350000|2022-05-10 07:39:10|142.32|139.2|142.55|139.43|142.55|139.43|142.32|139.2|0
1652168360000|2022-05-10 07:39:20|142.09|138.97|142.38|139.26|142.43|139.31|142.09|138.97|0
1652168370000|2022-05-10 07:39:30|142.32|139.2|142.15|139.03|142.32|139.2|141.98|138.86|0
1652168380000|2022-05-10 07:39:40|142.43|139.31|142.55|139.43|142.83|139.71|142.43|139.31|0
1652168390000|2022-05-10 07:39:50|142.43|139.31|142.43|139.31|142.49|139.37|142.38|139.26|0
1652168400000|2022-05-10 07:40:00|142.49|139.37|142.2|139.08|142.49|139.37|142.2|139.08|0
1652168410000|2022-05-10 07:40:10|142.32|139.2|142.32|139.2|142.54|139.42|142.32|139.2|0
1652168420000|2022-05-10 07:40:20|142.09|138.97|142.09|138.97|142.2|139.08|142.09|138.97|0
1652168430000|2022-05-10 07:40:30|142.04|138.92|141.41|138.29|142.04|138.92|141.41|138.29|0
1652168440000|2022-05-10 07:40:40|141.58|138.46|141.64|138.52|141.64|138.52|141.58|138.46|0
1652168450000|2022-05-10 07:40:50|141.75|138.63|142.04|138.92|142.04|138.92|141.75|138.63|0
1652168460000|2022-05-10 07:41:00|141.47|138.35|142.04|138.92|142.04|138.92|141.47|138.35|0
1652168470000|2022-05-10 07:41:10|142.49|139.37|142.49|139.37|142.49|139.37|142.43|139.31|0
1652168480000|2022-05-10 07:41:20|142.77|139.65|143.11|139.99|143.11|139.99|142.77|139.65|0
1652168490000|2022-05-10 07:41:30|142.88|139.76|142.54|139.42|142.88|139.76|142.54|139.42|0
1652168500000|2022-05-10 07:41:40|142.77|139.65|142.32|139.2|142.77|139.65|142.32|139.2|0
1652168510000|2022-05-10 07:41:50|142.09|138.97|142.32|139.2|142.32|139.2|142.09|138.97|0
1652168520000|2022-05-10 07:42:00|142.43|139.31|142.54|139.42|142.66|139.54|142.43|139.31|0
1652168530000|2022-05-10 07:42:10|143.06|139.94|143.68|140.56|143.68|140.56|143.06|139.94|0
1652168540000|2022-05-10 07:42:20|143.63|140.51|143.74|140.62|143.91|140.79|143.63|140.51|0
1652168550000|2022-05-10 07:42:30|143.57|140.45|143.57|140.45|143.57|140.45|143.57|140.45|0
1652168560000|2022-05-10 07:42:40|143.63|140.51|143.45|140.33|143.63|140.51|143.45|140.33|0
1652168570000|2022-05-10 07:42:50|143.63|140.51|144.83|141.71|144.83|141.71|143.63|140.51|0
1652168580000|2022-05-10 07:43:00|144.66|141.54|144.89|141.77|144.89|141.77|144.54|141.42|0
1652168590000|2022-05-10 07:43:10|145.06|141.94|144.89|141.77|145.06|141.94|144.83|141.71|0
1652168600000|2022-05-10 07:43:20|145.12|142|145.35|142.23|145.35|142.23|145.12|142|0
1652168610000|2022-05-10 07:43:30|145.29|142.17|144.77|141.65|145.29|142.17|144.77|141.65|0
1652168620000|2022-05-10 07:43:40|144.89|141.77|144.71|141.59|144.89|141.77|144.48|141.36|0
1652168630000|2022-05-10 07:43:50|144.83|141.71|144.83|141.71|144.94|141.82|144.83|141.71|0
1652168640000|2022-05-10 07:44:00|144.94|141.82|144.83|141.71|144.94|141.82|144.71|141.59|0
1652168650000|2022-05-10 07:44:10|144.77|141.65|144.71|141.59|144.83|141.71|144.71|141.59|0
1652168660000|2022-05-10 07:44:20|144.48|141.36|145.35|142.23|145.35|142.23|144.48|141.36|0
1652168670000|2022-05-10 07:44:30|145.23|142.11|145.46|142.34|145.52|142.4|145.17|142.05|0
1652168680000|2022-05-10 07:44:40|145.4|142.28|145.17|142.05|145.4|142.28|145.11|141.99|0
1652168690000|2022-05-10 07:44:50|145.05|141.93|145.58|142.46|145.58|142.46|145.05|141.93|0
1652168700000|2022-05-10 07:45:00|145.46|142.34|144.82|141.7|145.58|142.46|144.82|141.7|0
1652168710000|2022-05-10 07:45:10|145.05|141.93|145.4|142.28|145.4|142.28|145.05|141.93|0
1652168720000|2022-05-10 07:45:20|145.46|142.34|145.51|142.39|145.69|142.57|145.46|142.34|0
1652168730000|2022-05-10 07:45:30|145.63|142.51|145.51|142.39|145.63|142.51|145.4|142.28|0
1652168740000|2022-05-10 07:45:40|145.4|142.28|145.51|142.39|145.51|142.39|145.4|142.28|0
1652168750000|2022-05-10 07:45:50|145.57|142.45|145.51|142.39|145.57|142.45|145.51|142.39|0
1652168760000|2022-05-10 07:46:00|145.86|142.74|145.86|142.74|145.86|142.74|145.86|142.74|0
1652168770000|2022-05-10 07:46:10|145.8|142.68|146.04|142.92|146.04|142.92|145.8|142.68|0
1652168780000|2022-05-10 07:46:20|146.09|142.97|146.09|142.97|146.21|143.09|146.09|142.97|0
1652168790000|2022-05-10 07:46:30|146.04|142.92|146.15|143.03|146.15|143.03|145.92|142.8|0
1652168800000|2022-05-10 07:46:40|146.32|143.2|146.21|143.09|146.38|143.26|146.21|143.09|0
1652168810000|2022-05-10 07:46:50|146.03|142.91|146.21|143.09|146.21|143.09|145.86|142.74|0
1652168820000|2022-05-10 07:47:00|146.32|143.2|145.8|142.68|146.38|143.26|145.8|142.68|0
1652168830000|2022-05-10 07:47:10|145.28|142.16|145.11|141.99|145.28|142.16|145.05|141.93|0
1652168840000|2022-05-10 07:47:20|145.05|141.93|144.94|141.82|145.17|142.05|144.94|141.82|0
1652168850000|2022-05-10 07:47:30|144.71|141.59|145.11|141.99|145.11|141.99|144.71|141.59|0
1652168860000|2022-05-10 07:47:40|145.28|142.16|145.57|142.45|145.57|142.45|145.28|142.16|0
1652168870000|2022-05-10 07:47:50|145.74|142.62|146.26|143.14|146.26|143.14|145.74|142.62|0
1652168880000|2022-05-10 07:48:00|146.2|143.08|146.2|143.08|146.44|143.32|146.09|142.97|0
1652168890000|2022-05-10 07:48:10|146.15|143.03|146.2|143.08|146.38|143.26|146.15|143.03|0
1652168900000|2022-05-10 07:48:20|146.26|143.14|146.26|143.14|146.44|143.32|146.26|143.14|0
1652168910000|2022-05-10 07:48:30|146.32|143.2|147.13|144.01|147.13|144.01|146.32|143.2|0
1652168920000|2022-05-10 07:48:40|147.08|143.96|146.32|143.2|147.08|143.96|146.32|143.2|0
1652168930000|2022-05-10 07:48:50|146.55|143.43|146.49|143.37|146.55|143.43|146.43|143.31|0
1652168940000|2022-05-10 07:49:00|146.61|143.49|146.78|143.66|146.78|143.66|146.61|143.49|0
1652168950000|2022-05-10 07:49:10|146.73|143.61|146.73|143.61|146.73|143.61|146.67|143.55|0
1652168960000|2022-05-10 07:49:20|146.67|143.55|146.61|143.49|146.67|143.55|146.55|143.43|0
1652168970000|2022-05-10 07:49:30|146.49|143.37|147.25|144.13|147.25|144.13|146.49|143.37|0
1652168980000|2022-05-10 07:49:40|147.36|144.24|147.54|144.42|147.54|144.42|147.25|144.13|0
1652168990000|2022-05-10 07:49:50|147.31|144.19|146.66|143.54|147.31|144.19|146.66|143.54|0
1652169000000|2022-05-10 07:50:00|146.32|143.2|145.97|142.85|146.32|143.2|145.85|142.73|0
1652169010000|2022-05-10 07:50:10|145.85|142.73|145.91|142.79|145.91|142.79|145.74|142.62|0
1652169020000|2022-05-10 07:50:20|145.68|142.56|145.8|142.68|145.8|142.68|145.68|142.56|0
1652169030000|2022-05-10 07:50:30|145.68|142.56|146.08|142.96|146.08|142.96|145.68|142.56|0
1652169040000|2022-05-10 07:50:40|146.38|143.26|146.03|142.91|146.38|143.26|146.03|142.91|0
1652169050000|2022-05-10 07:50:50|146.26|143.14|146.08|142.96|146.38|143.26|146.08|142.96|0
1652169060000|2022-05-10 07:51:00|146.14|143.02|145.74|142.62|146.2|143.08|145.74|142.62|0
1652169070000|2022-05-10 07:51:10|145.68|142.56|145.74|142.62|145.74|142.62|145.62|142.5|0
1652169080000|2022-05-10 07:51:20|145.8|142.68|145.74|142.62|145.8|142.68|145.57|142.45|0
1652169090000|2022-05-10 07:51:30|145.57|142.45|145.51|142.39|145.57|142.45|145.51|142.39|0
1652169100000|2022-05-10 07:51:40|145.39|142.27|145.28|142.16|145.51|142.39|145.28|142.16|0
1652169110000|2022-05-10 07:51:50|144.93|141.81|145.04|141.92|145.28|142.16|144.93|141.81|0
1652169120000|2022-05-10 07:52:00|144.7|141.58|144.87|141.75|144.99|141.87|144.7|141.58|0
1652169130000|2022-05-10 07:52:10|144.76|141.64|145.04|141.92|145.27|142.15|144.76|141.64|0
1652169140000|2022-05-10 07:52:20|145.51|142.39|145.74|142.62|145.74|142.62|145.45|142.33|0
1652169150000|2022-05-10 07:52:30|145.85|142.73|145.74|142.62|145.97|142.85|145.74|142.62|0
1652169160000|2022-05-10 07:52:40|145.85|142.73|145.33|142.21|145.97|142.85|145.33|142.21|0
1652169170000|2022-05-10 07:52:50|145.22|142.1|145.8|142.68|145.8|142.68|145.22|142.1|0
1652169180000|2022-05-10 07:53:00|146.03|142.91|147.12|144|147.12|144|146.03|142.91|0
1652169190000|2022-05-10 07:53:10|147.07|143.95|147.12|144|147.12|144|146.89|143.77|0
1652169200000|2022-05-10 07:53:20|147.07|143.95|146.54|143.42|147.07|143.95|146.54|143.42|0
1652169210000|2022-05-10 07:53:30|147.07|143.95|147.12|144|147.24|144.12|147.07|143.95|0
1652169220000|2022-05-10 07:53:40|147.07|143.95|147.42|144.3|147.42|144.3|147.07|143.95|0
1652169230000|2022-05-10 07:53:50|147.47|144.35|147.47|144.35|148.06|144.94|147.47|144.35|0
1652169240000|2022-05-10 07:54:00|147.18|144.06|147.42|144.3|147.42|144.3|147.18|144.06|0
1652169250000|2022-05-10 07:54:10|147.24|144.12|147.3|144.18|147.59|144.47|147.24|144.12|0
1652169260000|2022-05-10 07:54:20|147.24|144.12|147.12|144|147.3|144.18|147.12|144|0
1652169270000|2022-05-10 07:54:30|147.36|144.24|146.89|143.77|147.36|144.24|146.89|143.77|0
1652169280000|2022-05-10 07:54:40|146.6|143.48|147.01|143.89|147.01|143.89|146.6|143.48|0
1652169290000|2022-05-10 07:54:50|147.12|144|147.77|144.65|147.77|144.65|147.12|144|0
1652169300000|2022-05-10 07:55:00|147.7|144.58|148.05|144.93|148.23|145.11|147.59|144.47|0
1652169310000|2022-05-10 07:55:10|148.35|145.23|148|144.88|148.35|145.23|147.94|144.82|0
1652169320000|2022-05-10 07:55:20|147.94|144.82|148.05|144.93|148.05|144.93|147.82|144.7|0
1652169330000|2022-05-10 07:55:30|148|144.88|148.05|144.93|148.05|144.93|147.82|144.7|0
1652169340000|2022-05-10 07:55:40|147.7|144.58|147.59|144.47|147.82|144.7|147.59|144.47|0
1652169350000|2022-05-10 07:55:50|147.12|144|146.49|143.37|147.12|144|146.49|143.37|0
1652169360000|2022-05-10 07:56:00|146.48|143.36|145.96|142.84|146.6|143.48|145.96|142.84|0
1652169370000|2022-05-10 07:56:10|145.62|142.5|145.96|142.84|146.02|142.9|145.62|142.5|0
1652169380000|2022-05-10 07:56:20|146.08|142.96|146.83|143.71|146.83|143.71|146.08|142.96|0
1652169390000|2022-05-10 07:56:30|146.42|143.3|146.6|143.48|146.72|143.6|146.42|143.3|0
1652169400000|2022-05-10 07:56:40|147.06|143.94|147.53|144.41|147.53|144.41|147.06|143.94|0
1652169410000|2022-05-10 07:56:50|147.35|144.23|147.59|144.47|147.7|144.58|147.35|144.23|0
1652169420000|2022-05-10 07:57:00|147.58|144.46|147.93|144.81|147.93|144.81|147.58|144.46|0
1652169430000|2022-05-10 07:57:10|148.05|144.93|148|144.88|148.05|144.93|148|144.88|0
1652169440000|2022-05-10 07:57:20|147.35|144.23|147.3|144.18|147.47|144.35|147.3|144.18|0
1652169450000|2022-05-10 07:57:30|146.37|143.25|146.6|143.48|146.6|143.48|146.37|143.25|0
1652169460000|2022-05-10 07:57:40|146.31|143.19|146.07|142.95|146.37|143.25|146.07|142.95|0
1652169470000|2022-05-10 07:57:50|146.19|143.07|147.12|144|147.12|144|146.19|143.07|0
1652169480000|2022-05-10 07:58:00|146.95|143.83|146.89|143.77|146.95|143.83|146.89|143.77|0
1652169490000|2022-05-10 07:58:10|146.65|143.53|146.13|143.01|146.65|143.53|146.02|142.9|0
1652169500000|2022-05-10 07:58:20|145.73|142.61|145.73|142.61|146.07|142.95|145.73|142.61|0
1652169510000|2022-05-10 07:58:30|145.67|142.55|145.67|142.55|145.73|142.61|145.67|142.55|0
1652169520000|2022-05-10 07:58:40|145.56|142.44|145.84|142.72|145.84|142.72|145.56|142.44|0
1652169530000|2022-05-10 07:58:50|146.07|142.95|146.36|143.24|146.42|143.3|146.07|142.95|0
1652169540000|2022-05-10 07:59:00|146.42|143.3|146.19|143.07|146.42|143.3|146.19|143.07|0
1652169550000|2022-05-10 07:59:10|146.13|143.01|145.73|142.61|146.13|143.01|145.73|142.61|0
1652169560000|2022-05-10 07:59:20|145.67|142.55|145.79|142.67|145.79|142.67|145.67|142.55|0
1652169570000|2022-05-10 07:59:30|145.84|142.72|146.07|142.95|146.07|142.95|145.84|142.72|0
1652169580000|2022-05-10 07:59:40|145.96|142.84|146.25|143.13|146.25|143.13|145.96|142.84|0
1652169590000|2022-05-10 07:59:50|147|143.88|147.23|144.11|147.23|144.11|147|143.88|0
1652169600000|2022-05-10 08:00:00|147.12|144|147|143.88|147.18|144.06|147|143.88|0
1652169610000|2022-05-10 08:00:10|147.12|144|146.53|143.41|147.12|144|146.3|143.18|0
1652169620000|2022-05-10 08:00:20|147.11|143.99|147.06|143.94|147.11|143.99|146.83|143.71|0
1652169630000|2022-05-10 08:00:30|147.18|144.06|147.35|144.23|147.35|144.23|147|143.88|0
1652169640000|2022-05-10 08:00:40|147.41|144.29|147.41|144.29|147.41|144.29|147.35|144.23|0
1652169650000|2022-05-10 08:00:50|147.58|144.46|147.41|144.29|147.58|144.46|147.29|144.17|0
1652169660000|2022-05-10 08:01:00|147.29|144.17|147.11|143.99|147.35|144.23|147.11|143.99|0
1652169670000|2022-05-10 08:01:10|147.17|144.05|146.42|143.3|147.23|144.11|146.42|143.3|0
1652169680000|2022-05-10 08:01:20|146.77|143.65|146.71|143.59|146.77|143.65|146.65|143.53|0
1652169690000|2022-05-10 08:01:30|147|143.88|146.88|143.76|147.06|143.94|146.88|143.76|0
1652169700000|2022-05-10 08:01:40|147.17|144.05|146.65|143.53|147.17|144.05|146.65|143.53|0
1652169710000|2022-05-10 08:01:50|146.59|143.47|146.25|143.13|146.59|143.47|146.07|142.95|0
1652169720000|2022-05-10 08:02:00|146.53|143.41|147.58|144.46|147.58|144.46|146.53|143.41|0
1652169730000|2022-05-10 08:02:10|147.11|143.99|147.11|143.99|147.11|143.99|147.06|143.94|0
1652169740000|2022-05-10 08:02:20|146.88|143.76|146.65|143.53|146.88|143.76|146.65|143.53|0
1652169750000|2022-05-10 08:02:30|146.88|143.76|147.34|144.22|147.34|144.22|146.76|143.64|0
1652169760000|2022-05-10 08:02:40|147.69|144.57|147.46|144.34|147.69|144.57|147.46|144.34|0
1652169770000|2022-05-10 08:02:50|147.58|144.46|148.16|145.04|148.16|145.04|147.58|144.46|0
1652169780000|2022-05-10 08:03:00|148.04|144.92|148.1|144.98|148.1|144.98|147.99|144.87|0
1652169790000|2022-05-10 08:03:10|147.87|144.75|147.23|144.11|147.87|144.75|147.23|144.11|0
1652169800000|2022-05-10 08:03:20|146.88|143.76|146.94|143.82|146.94|143.82|146.53|143.41|0
1652169810000|2022-05-10 08:03:30|146.99|143.87|146.88|143.76|146.99|143.87|146.88|143.76|0
1652169820000|2022-05-10 08:03:40|146.99|143.87|147.11|143.99|147.29|144.17|146.99|143.87|0
1652169830000|2022-05-10 08:03:50|147.4|144.28|147.17|144.05|147.4|144.28|147.17|144.05|0
1652169840000|2022-05-10 08:04:00|147.05|143.93|147.11|143.99|147.64|144.52|147.05|143.93|0
1652169850000|2022-05-10 08:04:10|147.29|144.17|147.46|144.34|147.46|144.34|147.23|144.11|0
1652169860000|2022-05-10 08:04:20|147.23|144.11|147.23|144.11|147.23|144.11|147.23|144.11|0
1652169870000|2022-05-10 08:04:30|147.11|143.99|146.99|143.87|147.11|143.99|146.88|143.76|0
1652169880000|2022-05-10 08:04:40|146.88|143.76|147.23|144.11|147.23|144.11|146.88|143.76|0
1652169890000|2022-05-10 08:04:50|147.22|144.1|146.76|143.64|147.22|144.1|146.53|143.41|0
1652169900000|2022-05-10 08:05:00|147.29|144.17|147.22|144.1|147.29|144.17|147.22|144.1|0
1652169910000|2022-05-10 08:05:10|147.34|144.22|147.63|144.51|147.63|144.51|147.34|144.22|0
1652169920000|2022-05-10 08:05:20|147.57|144.45|147.17|144.05|147.57|144.45|146.99|143.87|0
1652169930000|2022-05-10 08:05:30|146.99|143.87|146.76|143.64|146.99|143.87|146.76|143.64|0
1652169940000|2022-05-10 08:05:40|146.59|143.47|146.76|143.64|146.76|143.64|146.59|143.47|0
1652169950000|2022-05-10 08:05:50|147.05|143.93|147.22|144.1|147.22|144.1|146.99|143.87|0
1652169960000|2022-05-10 08:06:00|147.28|144.16|147.46|144.34|147.57|144.45|147.28|144.16|0
1652169970000|2022-05-10 08:06:10|147.34|144.22|146.87|143.75|147.34|144.22|146.87|143.75|0
1652169980000|2022-05-10 08:06:20|146.82|143.7|146.7|143.58|146.82|143.7|146.7|143.58|0
1652169990000|2022-05-10 08:06:30|146.76|143.64|146.29|143.17|146.76|143.64|146.24|143.12|0
1652170000000|2022-05-10 08:06:40|146.47|143.35|145.89|142.77|146.47|143.35|145.83|142.71|0
1652170010000|2022-05-10 08:06:50|146.06|142.94|146.18|143.06|146.18|143.06|146.06|142.94|0
1652170020000|2022-05-10 08:07:00|146.01|142.89|145.95|142.83|146.01|142.89|145.89|142.77|0
1652170030000|2022-05-10 08:07:10|145.72|142.6|145.6|142.48|145.72|142.6|145.6|142.48|0
1652170040000|2022-05-10 08:07:20|145.54|142.42|145.83|142.71|145.83|142.71|145.54|142.42|0
1652170050000|2022-05-10 08:07:30|145.71|142.59|145.54|142.42|145.71|142.59|145.54|142.42|0
1652170060000|2022-05-10 08:07:40|145.37|142.25|145.54|142.42|145.6|142.48|145.37|142.25|0
1652170070000|2022-05-10 08:07:50|145.37|142.25|145.14|142.02|145.43|142.31|145.14|142.02|0
1652170080000|2022-05-10 08:08:00|145.08|141.96|145.14|142.02|145.2|142.08|145.08|141.96|0
1652170090000|2022-05-10 08:08:10|145.08|141.96|144.79|141.67|145.08|141.96|144.33|141.21|0
1652170100000|2022-05-10 08:08:20|144.56|141.44|144.62|141.5|144.79|141.67|144.51|141.39|0
1652170110000|2022-05-10 08:08:30|144.56|141.44|144.56|141.44|144.56|141.44|144.56|141.44|0
1652170120000|2022-05-10 08:08:40|144.45|141.33|144.45|141.33|144.56|141.44|144.39|141.27|0
1652170130000|2022-05-10 08:08:50|144.39|141.27|144.51|141.39|144.51|141.39|144.39|141.27|0
1652170140000|2022-05-10 08:09:00|144.39|141.27|144.56|141.44|144.56|141.44|144.39|141.27|0
1652170150000|2022-05-10 08:09:10|144.28|141.16|144.56|141.44|144.56|141.44|144.28|141.16|0
1652170160000|2022-05-10 08:09:20|144.39|141.27|144.1|140.98|144.39|141.27|144.1|140.98|0
1652170170000|2022-05-10 08:09:30|144.22|141.1|143.93|140.81|144.22|141.1|143.93|140.81|0
1652170180000|2022-05-10 08:09:40|143.99|140.87|144.16|141.04|144.16|141.04|143.99|140.87|0
1652170190000|2022-05-10 08:09:50|144.05|140.93|143.82|140.7|144.05|140.93|143.82|140.7|0
1652170200000|2022-05-10 08:10:00|144.05|140.93|143.99|140.87|144.28|141.16|143.99|140.87|0
1652170210000|2022-05-10 08:10:10|143.87|140.75|143.87|140.75|143.87|140.75|143.76|140.64|0
1652170220000|2022-05-10 08:10:20|143.7|140.58|143.7|140.58|143.7|140.58|143.64|140.52|0
1652170230000|2022-05-10 08:10:30|143.59|140.47|144.16|141.04|144.16|141.04|143.59|140.47|0
1652170240000|2022-05-10 08:10:40|143.99|140.87|144.21|141.09|144.33|141.21|143.99|140.87|0
1652170250000|2022-05-10 08:10:50|144.1|140.98|144.1|140.98|144.21|141.09|144.1|140.98|0
1652170260000|2022-05-10 08:11:00|144.16|141.04|144.16|141.04|144.16|141.04|144.16|141.04|0
1652170270000|2022-05-10 08:11:10|144.21|141.09|144.39|141.27|144.44|141.32|144.21|141.09|0
1652170280000|2022-05-10 08:11:20|144.33|141.21|144.16|141.04|144.33|141.21|144.1|140.98|0
1652170290000|2022-05-10 08:11:30|144.1|140.98|143.98|140.86|144.1|140.98|143.87|140.75|0
1652170300000|2022-05-10 08:11:40|144.1|140.98|144.27|141.15|144.27|141.15|144.1|140.98|0
1652170310000|2022-05-10 08:11:50|144.16|141.04|144.27|141.15|144.27|141.15|144.16|141.04|0
1652170320000|2022-05-10 08:12:00|144.21|141.09|144.33|141.21|144.33|141.21|144.21|141.09|0
1652170330000|2022-05-10 08:12:10|144.27|141.15|144.21|141.09|144.27|141.15|144.21|141.09|0
1652170340000|2022-05-10 08:12:20|143.98|140.86|143.87|140.75|143.98|140.86|143.75|140.63|0
1652170350000|2022-05-10 08:12:30|143.64|140.52|143.47|140.35|143.64|140.52|143.36|140.24|0
1652170360000|2022-05-10 08:12:40|143.41|140.29|143.81|140.69|143.81|140.69|143.41|140.29|0
1652170370000|2022-05-10 08:12:50|144.1|140.98|143.81|140.69|144.1|140.98|143.81|140.69|0
1652170380000|2022-05-10 08:13:00|143.75|140.63|143.75|140.63|143.87|140.75|143.75|140.63|0
1652170390000|2022-05-10 08:13:10|143.64|140.52|143.64|140.52|143.64|140.52|143.64|140.52|0
1652170400000|2022-05-10 08:13:20|143.87|140.75|143.87|140.75|143.87|140.75|143.87|140.75|0
1652170410000|2022-05-10 08:13:30|143.93|140.81|144.33|141.21|144.33|141.21|143.93|140.81|0
1652170420000|2022-05-10 08:13:40|144.44|141.32|144.5|141.38|144.5|141.38|144.44|141.32|0
1652170430000|2022-05-10 08:13:50|144.9|141.78|144.73|141.61|144.9|141.78|144.73|141.61|0
1652170440000|2022-05-10 08:14:00|144.9|141.78|144.67|141.55|144.9|141.78|144.67|141.55|0
1652170450000|2022-05-10 08:14:10|144.44|141.32|144.55|141.43|144.67|141.55|144.44|141.32|0
1652170460000|2022-05-10 08:14:20|144.32|141.2|144.38|141.26|144.38|141.26|144.32|141.2|0
1652170470000|2022-05-10 08:14:30|144.44|141.32|144.9|141.78|144.9|141.78|144.44|141.32|0
1652170480000|2022-05-10 08:14:40|144.96|141.84|145.19|142.07|145.24|142.12|144.96|141.84|0
1652170490000|2022-05-10 08:14:50|145.13|142.01|145.59|142.47|145.59|142.47|145.13|142.01|0
1652170500000|2022-05-10 08:15:00|145.42|142.3|145.36|142.24|145.42|142.3|145.36|142.24|0
1652170510000|2022-05-10 08:15:10|145.13|142.01|144.67|141.55|145.13|142.01|144.67|141.55|0
1652170520000|2022-05-10 08:15:20|144.44|141.32|144.44|141.32|144.5|141.38|144.44|141.32|0
1652170530000|2022-05-10 08:15:30|144.15|141.03|144.15|141.03|144.21|141.09|143.98|140.86|0
1652170540000|2022-05-10 08:15:40|144.09|140.97|143.98|140.86|144.09|140.97|143.98|140.86|0
1652170550000|2022-05-10 08:15:50|143.86|140.74|143.98|140.86|143.98|140.86|143.86|140.74|0
1652170560000|2022-05-10 08:16:00|143.52|140.4|143.69|140.57|143.69|140.57|143.47|140.35|0
1652170570000|2022-05-10 08:16:10|143.52|140.4|143.35|140.23|143.52|140.4|143.35|140.23|0
1652170580000|2022-05-10 08:16:20|143.18|140.06|143.29|140.17|143.35|140.23|143.18|140.06|0
1652170590000|2022-05-10 08:16:30|143.18|140.06|143.29|140.17|143.41|140.29|143.18|140.06|0
1652170600000|2022-05-10 08:16:40|143.18|140.06|143.24|140.12|143.24|140.12|143.01|139.89|0
1652170610000|2022-05-10 08:16:50|143.06|139.94|143.18|140.06|143.18|140.06|143.06|139.94|0
1652170620000|2022-05-10 08:17:00|143.06|139.94|143.18|140.06|143.18|140.06|143.06|139.94|0
1652170630000|2022-05-10 08:17:10|143.12|140|143.12|140|143.18|140.06|143.12|140|0
1652170640000|2022-05-10 08:17:20|142.89|139.77|142.83|139.71|142.89|139.77|142.72|139.6|0
1652170650000|2022-05-10 08:17:30|142.95|139.83|143.06|139.94|143.06|139.94|142.95|139.83|0
1652170660000|2022-05-10 08:17:40|142.95|139.83|143.18|140.06|143.18|140.06|142.95|139.83|0
1652170670000|2022-05-10 08:17:50|143.46|140.34|143.35|140.23|143.46|140.34|143.35|140.23|0
1652170680000|2022-05-10 08:18:00|143.29|140.17|142.78|139.66|143.29|140.17|142.78|139.66|0
1652170690000|2022-05-10 08:18:10|142.72|139.6|142.83|139.71|142.83|139.71|142.72|139.6|0
1652170700000|2022-05-10 08:18:20|142.78|139.66|142.72|139.6|142.89|139.77|142.72|139.6|0
1652170710000|2022-05-10 08:18:30|142.83|139.71|142.83|139.71|142.89|139.77|142.83|139.71|0
1652170720000|2022-05-10 08:18:40|142.78|139.66|142.72|139.6|142.78|139.66|142.72|139.6|0
1652170730000|2022-05-10 08:18:50|142.83|139.71|143.17|140.05|143.17|140.05|142.83|139.71|0
1652170740000|2022-05-10 08:19:00|143.4|140.28|143.17|140.05|143.4|140.28|143.17|140.05|0
1652170750000|2022-05-10 08:19:10|143.06|139.94|143.17|140.05|143.17|140.05|143.01|139.89|0
1652170760000|2022-05-10 08:19:20|143.12|140|143|139.88|143.12|140|143|139.88|0
1652170770000|2022-05-10 08:19:30|142.72|139.6|142.83|139.71|142.83|139.71|142.72|139.6|0
1652170780000|2022-05-10 08:19:40|142.78|139.66|142.72|139.6|142.78|139.66|142.72|139.6|0
1652170790000|2022-05-10 08:19:50|142.83|139.71|142.72|139.6|142.83|139.71|142.72|139.6|0
1652170800000|2022-05-10 08:20:00|142.78|139.66|142.72|139.6|142.78|139.66|142.72|139.6|0
1652170810000|2022-05-10 08:20:10|142.83|139.71|142.15|139.03|142.83|139.71|141.81|138.69|0
1652170820000|2022-05-10 08:20:20|142.04|138.92|142.03|138.91|142.04|138.92|141.81|138.69|0
1652170830000|2022-05-10 08:20:30|141.92|138.8|142.03|138.91|142.03|138.91|141.81|138.69|0
1652170840000|2022-05-10 08:20:40|141.87|138.75|141.69|138.57|141.87|138.75|141.69|138.57|0
1652170850000|2022-05-10 08:20:50|141.81|138.69|141.64|138.52|141.81|138.69|141.64|138.52|0
1652170860000|2022-05-10 08:21:00|141.75|138.63|141.53|138.41|141.75|138.63|141.53|138.41|0
1652170870000|2022-05-10 08:21:10|141.58|138.46|141.69|138.57|141.75|138.63|141.58|138.46|0
1652170880000|2022-05-10 08:21:20|141.81|138.69|141.98|138.86|141.98|138.86|141.81|138.69|0
1652170890000|2022-05-10 08:21:30|142.03|138.91|142.26|139.14|142.32|139.2|142.03|138.91|0
1652170900000|2022-05-10 08:21:40|142.37|139.25|142.37|139.25|142.37|139.25|142.37|139.25|0
1652170910000|2022-05-10 08:21:50|142.49|139.37|142.6|139.48|142.6|139.48|142.49|139.37|0
1652170920000|2022-05-10 08:22:00|142.71|139.59|143.06|139.94|143.06|139.94|142.71|139.59|0
1652170930000|2022-05-10 08:22:10|142.89|139.77|142.83|139.71|142.89|139.77|142.83|139.71|0
1652170940000|2022-05-10 08:22:20|142.94|139.82|142.71|139.59|142.94|139.82|142.6|139.48|0
1652170950000|2022-05-10 08:22:30|142.83|139.71|142.66|139.54|142.83|139.71|142.66|139.54|0
1652170960000|2022-05-10 08:22:40|142.71|139.59|142.26|139.14|142.71|139.59|142.26|139.14|0
1652170970000|2022-05-10 08:22:50|142.32|139.2|141.58|138.46|142.32|139.2|141.58|138.46|0
1652170980000|2022-05-10 08:23:00|142.09|138.97|142.26|139.14|142.26|139.14|142.09|138.97|0
1652170990000|2022-05-10 08:23:10|142.32|139.2|142.32|139.2|142.32|139.2|142.32|139.2|0
1652171000000|2022-05-10 08:23:20|142.2|139.08|142.03|138.91|142.2|139.08|142.03|138.91|0
1652171010000|2022-05-10 08:23:30|142.09|138.97|141.98|138.86|142.14|139.02|141.98|138.86|0
1652171020000|2022-05-10 08:23:40|142.03|138.91|141.92|138.8|142.2|139.08|141.92|138.8|0
1652171030000|2022-05-10 08:23:50|141.8|138.68|141.8|138.68|141.8|138.68|141.8|138.68|0
1652171040000|2022-05-10 08:24:00|141.75|138.63|141.86|138.74|141.86|138.74|141.75|138.63|0
1652171050000|2022-05-10 08:24:10|141.92|138.8|141.86|138.74|141.92|138.8|141.86|138.74|0
1652171060000|2022-05-10 08:24:20|141.46|138.34|140.96|137.84|141.58|138.46|140.96|137.84|0
1652171070000|2022-05-10 08:24:30|141.01|137.89|141.12|138|141.12|138|141.01|137.89|0
1652171080000|2022-05-10 08:24:40|141.01|137.89|141.01|137.89|141.18|138.06|141.01|137.89|0
1652171090000|2022-05-10 08:24:50|141.07|137.95|141.12|138|141.24|138.12|141.07|137.95|0
1652171100000|2022-05-10 08:25:00|141.24|138.12|142.14|139.02|142.14|139.02|141.24|138.12|0
1652171110000|2022-05-10 08:25:10|141.8|138.68|141.8|138.68|141.8|138.68|141.63|138.51|0
1652171120000|2022-05-10 08:25:20|142.03|138.91|142.09|138.97|142.09|138.97|142.03|138.91|0
1652171130000|2022-05-10 08:25:30|142.2|139.08|142.14|139.02|142.2|139.08|142.14|139.02|0
1652171140000|2022-05-10 08:25:40|142.03|138.91|142.14|139.02|142.25|139.13|141.8|138.68|0
1652171150000|2022-05-10 08:25:50|142.03|138.91|142.14|139.02|142.37|139.25|142.03|138.91|0
1652171160000|2022-05-10 08:26:00|141.86|138.74|141.46|138.34|141.86|138.74|141.46|138.34|0
1652171170000|2022-05-10 08:26:10|141.41|138.29|141.35|138.23|141.46|138.34|141.35|138.23|0
1652171180000|2022-05-10 08:26:20|141.41|138.29|141.01|137.89|141.52|138.4|140.95|137.83|0
1652171190000|2022-05-10 08:26:30|141.07|137.95|140.84|137.72|141.07|137.95|140.78|137.66|0
1652171200000|2022-05-10 08:26:40|140.95|137.83|140.84|137.72|140.95|137.83|140.84|137.72|0
1652171210000|2022-05-10 08:26:50|140.73|137.61|140.78|137.66|140.78|137.66|140.73|137.61|0
1652171220000|2022-05-10 08:27:00|140.95|137.83|140.78|137.66|141.07|137.95|140.78|137.66|0
1652171230000|2022-05-10 08:27:10|140.67|137.55|140.56|137.44|140.67|137.55|140.56|137.44|0
1652171240000|2022-05-10 08:27:20|140.67|137.55|140.73|137.61|140.89|137.77|140.67|137.55|0
1652171250000|2022-05-10 08:27:30|140.67|137.55|140.78|137.66|140.78|137.66|140.67|137.55|0
1652171260000|2022-05-10 08:27:40|140.67|137.55|140.61|137.49|140.67|137.55|140.56|137.44|0
1652171270000|2022-05-10 08:27:50|140.44|137.32|140.11|136.99|140.44|137.32|140.11|136.99|0
1652171280000|2022-05-10 08:28:00|139.94|136.82|140.11|136.99|140.11|136.99|139.88|136.76|0
1652171290000|2022-05-10 08:28:10|140.33|137.21|140.44|137.32|140.44|137.32|140.33|137.21|0
1652171300000|2022-05-10 08:28:20|140.56|137.44|140.55|137.43|140.67|137.55|140.55|137.43|0
1652171310000|2022-05-10 08:28:30|140.44|137.32|140.44|137.32|140.44|137.32|140.44|137.32|0
1652171320000|2022-05-10 08:28:40|140.55|137.43|141.12|138|141.12|138|140.55|137.43|0
1652171330000|2022-05-10 08:28:50|141.01|137.89|141.01|137.89|141.18|138.06|141.01|137.89|0
1652171340000|2022-05-10 08:29:00|141.12|138|141.12|138|141.12|138|141|137.88|0
1652171350000|2022-05-10 08:29:10|141|137.88|140.95|137.83|141|137.88|140.95|137.83|0
1652171360000|2022-05-10 08:29:20|141|137.88|140.89|137.77|141|137.88|140.89|137.77|0
1652171370000|2022-05-10 08:29:30|141.06|137.94|141.12|138|141.12|138|141.06|137.94|0
1652171380000|2022-05-10 08:29:40|140.89|137.77|140.72|137.6|140.89|137.77|140.72|137.6|0
1652171390000|2022-05-10 08:29:50|140.78|137.66|139.69|136.57|140.78|137.66|139.69|136.57|0
1652171400000|2022-05-10 08:30:00|139.58|136.46|139.47|136.35|139.58|136.46|139.47|136.35|0
1652171410000|2022-05-10 08:30:10|139.3|136.18|138.85|135.73|139.3|136.18|138.85|135.73|0
1652171420000|2022-05-10 08:30:20|138.73|135.61|138.51|135.39|138.73|135.61|138.51|135.39|0
1652171430000|2022-05-10 08:30:30|138.57|135.45|138.51|135.39|138.62|135.5|138.51|135.39|0
1652171440000|2022-05-10 08:30:40|138.62|135.5|138.73|135.61|138.73|135.61|138.62|135.5|0
1652171450000|2022-05-10 08:30:50|138.85|135.73|138.96|135.84|139.07|135.95|138.85|135.73|0
1652171460000|2022-05-10 08:31:00|138.85|135.73|138.84|135.72|138.85|135.73|138.73|135.61|0
1652171470000|2022-05-10 08:31:10|138.73|135.61|138.84|135.72|138.84|135.72|138.62|135.5|0
1652171480000|2022-05-10 08:31:20|138.62|135.5|138.62|135.5|138.62|135.5|138.51|135.39|0
1652171490000|2022-05-10 08:31:30|138.51|135.39|138.62|135.5|138.62|135.5|138.51|135.39|0
1652171500000|2022-05-10 08:31:40|138.68|135.56|138.51|135.39|138.79|135.67|138.51|135.39|0
1652171510000|2022-05-10 08:31:50|138.62|135.5|138.51|135.39|138.62|135.5|138.51|135.39|0
1652171520000|2022-05-10 08:32:00|138.57|135.45|138.73|135.61|138.73|135.61|138.57|135.45|0
1652171530000|2022-05-10 08:32:10|138.62|135.5|138.51|135.39|138.62|135.5|138.51|135.39|0
1652171540000|2022-05-10 08:32:20|138.62|135.5|138.62|135.5|138.68|135.56|138.62|135.5|0
1652171550000|2022-05-10 08:32:30|138.51|135.39|138.51|135.39|138.51|135.39|138.51|135.39|0
1652171560000|2022-05-10 08:32:40|138.62|135.5|138.51|135.39|138.62|135.5|138.51|135.39|0
1652171570000|2022-05-10 08:32:50|138.62|135.5|138.2|135.8|138.73|135.8|138.2|135.5|0
1652171580000|2022-05-10 08:33:00|138.15|135.75|138.15|135.75|138.15|135.75|138.15|135.75|0
1652171590000|2022-05-10 08:33:10|138.26|135.86|138.26|135.86|138.26|135.86|138.26|135.86|0
1652171600000|2022-05-10 08:33:20|138.2|135.8|138.15|135.75|138.2|135.8|138.15|135.75|0
1652171610000|2022-05-10 08:33:30|138.26|135.86|138.26|135.86|138.26|135.86|138.26|135.86|0
1652171620000|2022-05-10 08:33:40|138.15|135.75|138.15|135.75|138.15|135.75|138.15|135.75|0
1652171630000|2022-05-10 08:33:50|138.26|135.86|138.37|135.97|138.37|135.97|138.26|135.86|0
1652171640000|2022-05-10 08:34:00|138.26|135.86|138.26|135.86|138.26|135.86|138.26|135.86|0
1652171650000|2022-05-10 08:34:10|138.31|135.91|138.37|135.97|138.37|135.97|138.31|135.91|0
1652171660000|2022-05-10 08:34:20|138.59|136.19|138.37|135.97|138.59|136.19|138.37|135.97|0
1652171670000|2022-05-10 08:34:30|138.26|135.86|138.26|135.86|138.26|135.86|138.26|135.86|0
1652171680000|2022-05-10 08:34:40|138.37|135.97|138.14|135.74|138.37|135.97|138.14|135.74|0
1652171700000|2022-05-10 08:35:00|138.26|135.86|138.37|135.97|138.37|135.97|138.14|135.74|0
1652171710000|2022-05-10 08:35:10|138.48|136.08|138.31|135.91|138.48|136.08|138.31|135.91|0
1652171720000|2022-05-10 08:35:20|138.14|135.74|138.14|135.74|138.14|135.74|138.14|135.74|0
1652171750000|2022-05-10 08:35:50|138.25|135.85|138.25|135.85|138.25|135.85|138.14|135.74|0
1652171760000|2022-05-10 08:36:00|138.14|135.74|138.37|135.97|138.37|135.97|138.14|135.74|0
1652171770000|2022-05-10 08:36:10|138.25|135.85|138.37|135.97|138.48|136.08|138.25|135.85|0
1652171780000|2022-05-10 08:36:20|138.25|135.85|138.25|135.85|138.25|135.85|138.25|135.85|0
1652171790000|2022-05-10 08:36:30|138.37|135.97|138.59|136.19|138.59|136.19|138.37|135.97|0
1652171800000|2022-05-10 08:36:40|138.7|136.3|138.81|136.41|138.93|136.53|138.7|136.3|0
1652171810000|2022-05-10 08:36:50|138.87|136.47|138.98|136.58|139.1|136.7|138.87|136.47|0
1652171820000|2022-05-10 08:37:00|138.81|136.41|138.81|136.41|138.87|136.47|138.81|136.41|0
1652171830000|2022-05-10 08:37:10|138.59|136.19|138.59|136.19|138.59|136.19|138.59|136.19|0
1652171840000|2022-05-10 08:37:20|138.7|136.3|138.65|136.25|138.7|136.3|138.65|136.25|0
1652171850000|2022-05-10 08:37:30|138.48|136.08|138.36|135.96|138.48|136.08|138.36|135.96|0
1652171860000|2022-05-10 08:37:40|138.48|136.08|138.48|136.08|138.48|136.08|138.36|135.96|0
1652171870000|2022-05-10 08:37:50|138.36|135.96|138.14|135.74|138.36|135.96|138.14|135.74|0
1652171880000|2022-05-10 08:38:00|138.25|135.85|138.25|135.85|138.36|135.96|138.25|135.85|0
1652171890000|2022-05-10 08:38:10|138.36|135.96|138.14|135.74|138.36|135.96|138.14|135.74|0
1652171930000|2022-05-10 08:38:50|138.25|135.85|138.14|135.74|138.25|135.85|138.14|135.74|0
1652171940000|2022-05-10 08:39:00|138.25|135.85|138.14|135.74|138.25|135.85|138.14|135.74|0
1652171950000|2022-05-10 08:39:10|138.36|135.96|138.59|136.19|138.59|136.19|138.36|135.96|0
1652171960000|2022-05-10 08:39:20|138.7|136.3|138.92|136.52|138.92|136.52|138.7|136.3|0
1652171970000|2022-05-10 08:39:30|139.04|136.64|138.36|135.96|139.04|136.64|138.36|135.96|0
1652172000000|2022-05-10 08:40:00|138.47|136.07|138.47|136.07|138.47|136.07|138.47|136.07|0
1652172020000|2022-05-10 08:40:20|138.58|136.18|138.7|136.3|138.7|136.3|138.58|136.18|0
1652172030000|2022-05-10 08:40:30|138.81|136.41|138.58|136.18|138.81|136.41|138.58|136.18|0
1652172040000|2022-05-10 08:40:40|138.81|136.41|139.15|136.75|139.15|136.75|138.81|136.41|0
1652172050000|2022-05-10 08:40:50|138.81|136.41|139.15|136.75|139.15|136.75|138.81|136.41|0
1652172060000|2022-05-10 08:41:00|139.03|136.63|138.92|136.52|139.03|136.63|138.92|136.52|0
1652172070000|2022-05-10 08:41:10|139.26|136.86|139.48|137.08|139.82|137.42|139.26|136.86|0
1652172080000|2022-05-10 08:41:20|139.93|137.53|139.82|137.42|140.05|137.65|139.82|137.42|0
1652172090000|2022-05-10 08:41:30|139.71|137.31|139.6|137.2|139.71|137.31|139.6|137.2|0
1652172100000|2022-05-10 08:41:40|139.37|136.97|139.48|137.08|139.48|137.08|139.37|136.97|0
1652172110000|2022-05-10 08:41:50|139.6|137.2|139.48|137.08|139.6|137.2|139.37|136.97|0
1652172120000|2022-05-10 08:42:00|139.37|136.97|139.48|137.08|139.48|137.08|139.37|136.97|0
1652172130000|2022-05-10 08:42:10|139.59|137.19|139.37|136.97|139.59|137.19|139.37|136.97|0
1652172140000|2022-05-10 08:42:20|139.59|137.19|139.59|137.19|139.59|137.19|139.48|137.08|0
1652172150000|2022-05-10 08:42:30|139.48|137.08|139.59|137.19|139.59|137.19|139.48|137.08|0
1652172160000|2022-05-10 08:42:40|139.71|137.31|139.82|137.42|139.82|137.42|139.71|137.31|0
1652172170000|2022-05-10 08:42:50|139.93|137.53|139.82|137.42|139.93|137.53|139.77|137.37|0
1652172180000|2022-05-10 08:43:00|139.59|137.19|139.37|136.97|139.59|137.19|139.37|136.97|0
1652172190000|2022-05-10 08:43:10|139.71|137.31|139.71|137.31|139.71|137.31|139.71|137.31|0
1652172200000|2022-05-10 08:43:20|139.82|137.42|139.71|137.31|139.82|137.42|139.71|137.31|0
1652172210000|2022-05-10 08:43:30|139.65|137.25|139.59|137.19|139.65|137.25|139.48|137.08|0
1652172220000|2022-05-10 08:43:40|139.65|137.25|139.71|137.31|139.71|137.31|139.59|137.19|0
1652172230000|2022-05-10 08:43:50|139.82|137.42|139.76|137.36|139.82|137.42|139.71|137.31|0
1652172240000|2022-05-10 08:44:00|139.93|137.53|139.82|137.42|139.93|137.53|139.82|137.42|0
1652172250000|2022-05-10 08:44:10|139.88|137.48|139.82|137.42|139.88|137.48|139.82|137.42|0
1652172260000|2022-05-10 08:44:20|139.76|137.36|139.59|137.19|139.76|137.36|139.59|137.19|0
1652172270000|2022-05-10 08:44:30|139.7|137.3|139.7|137.3|139.7|137.3|139.59|137.19|0
1652172280000|2022-05-10 08:44:40|139.59|137.19|139.59|137.19|139.7|137.3|139.59|137.19|0
1652172290000|2022-05-10 08:44:50|139.65|137.25|139.37|136.97|139.65|137.25|139.37|136.97|0
1652172300000|2022-05-10 08:45:00|139.14|136.74|139.36|136.96|139.36|136.96|139.14|136.74|0
1652172310000|2022-05-10 08:45:10|139.25|136.85|139.36|136.96|139.36|136.96|139.25|136.85|0
1652172320000|2022-05-10 08:45:20|139.31|136.91|139.36|136.96|139.36|136.96|139.31|136.91|0
1652172330000|2022-05-10 08:45:30|139.59|137.19|139.59|137.19|139.59|137.19|139.48|137.08|0
1652172340000|2022-05-10 08:45:40|139.48|137.08|139.59|137.19|139.59|137.19|139.36|136.96|0
1652172350000|2022-05-10 08:45:50|139.7|137.3|139.42|137.02|139.7|137.3|139.42|137.02|0
1652172360000|2022-05-10 08:46:00|139.25|136.85|139.36|136.96|139.42|137.02|139.2|136.8|0
1652172370000|2022-05-10 08:46:10|139.42|137.02|139.36|136.96|139.48|137.08|139.36|136.96|0
1652172380000|2022-05-10 08:46:20|139.25|136.85|139.14|136.74|139.25|136.85|139.14|136.74|0
1652172390000|2022-05-10 08:46:30|138.69|136.29|139.03|136.63|139.03|136.63|138.69|136.29|0
1652172400000|2022-05-10 08:46:40|139.08|136.68|139.02|136.62|139.08|136.68|139.02|136.62|0
1652172410000|2022-05-10 08:46:50|138.91|136.51|139.08|136.68|139.25|136.85|138.91|136.51|0
1652172420000|2022-05-10 08:47:00|138.97|136.57|138.97|136.57|138.97|136.57|138.91|136.51|0
1652172430000|2022-05-10 08:47:10|138.86|136.46|138.69|136.29|138.91|136.51|138.69|136.29|0
1652172440000|2022-05-10 08:47:20|138.57|136.17|138.52|136.12|138.57|136.17|138.52|136.12|0
1652172450000|2022-05-10 08:47:30|138.57|136.17|138.57|136.17|138.57|136.17|138.57|136.17|0
1652172460000|2022-05-10 08:47:40|138.86|136.46|138.8|136.4|138.86|136.46|138.8|136.4|0
1652172470000|2022-05-10 08:47:50|138.57|136.17|138.52|136.12|138.57|136.17|138.52|136.12|0
1652172480000|2022-05-10 08:48:00|138.57|136.17|138.24|135.84|138.57|136.17|138.24|135.84|0
1652172490000|2022-05-10 08:48:10|138.18|135.78|138.13|135.73|138.24|135.84|138.13|135.73|0
1652172500000|2022-05-10 08:48:20|138.12|135.72|138.12|135.72|138.24|135.84|138.12|135.72|0
1652172520000|2022-05-10 08:48:40|138.35|135.95|138.57|136.17|138.57|136.17|138.35|135.95|0
1652172530000|2022-05-10 08:48:50|138.63|136.23|138.68|136.28|138.68|136.28|138.63|136.23|0
1652172540000|2022-05-10 08:49:00|138.63|136.23|138.63|136.23|138.63|136.23|138.57|136.17|0
1652172550000|2022-05-10 08:49:10|138.46|136.06|138.24|135.84|138.46|136.06|138.24|135.84|0
1652172560000|2022-05-10 08:49:20|138.35|135.95|138.52|136.12|138.52|136.12|138.35|135.95|0
1652172570000|2022-05-10 08:49:30|138.57|136.17|138.57|136.17|138.68|136.28|138.57|136.17|0
1652172590000|2022-05-10 08:49:50|138.68|136.28|138.68|136.28|138.68|136.28|138.68|136.28|0
1652172600000|2022-05-10 08:50:00|138.74|136.34|138.63|136.23|138.74|136.34|138.63|136.23|0
1652172610000|2022-05-10 08:50:10|138.68|136.28|138.46|136.06|138.68|136.28|138.46|136.06|0
1652172620000|2022-05-10 08:50:20|138.52|136.12|138.57|136.17|138.57|136.17|138.52|136.12|0
1652172630000|2022-05-10 08:50:30|138.68|136.28|138.46|136.06|138.68|136.28|138.46|136.06|0
1652172640000|2022-05-10 08:50:40|138.23|135.83|138.35|135.95|138.35|135.95|138.18|135.78|0
1652172650000|2022-05-10 08:50:50|138.46|136.06|138.68|136.28|138.68|136.28|138.46|136.06|0
1652172660000|2022-05-10 08:51:00|138.91|136.51|138.85|136.45|138.91|136.51|138.85|136.45|0
1652172670000|2022-05-10 08:51:10|138.91|136.51|138.68|136.28|138.91|136.51|138.57|136.17|0
1652172680000|2022-05-10 08:51:20|138.63|136.23|138.79|136.39|138.79|136.39|138.63|136.23|0
1652172690000|2022-05-10 08:51:30|138.74|136.34|138.91|136.51|138.91|136.51|138.68|136.28|0
1652172700000|2022-05-10 08:51:40|138.85|136.45|138.79|136.39|138.85|136.45|138.79|136.39|0
1652172710000|2022-05-10 08:51:50|138.91|136.51|138.79|136.39|138.91|136.51|138.79|136.39|0
1652172720000|2022-05-10 08:52:00|138.57|136.17|138.46|136.06|138.57|136.17|138.46|136.06|0
1652172730000|2022-05-10 08:52:10|138.34|135.94|138.34|135.94|138.34|135.94|138.34|135.94|0
1652172740000|2022-05-10 08:52:20|138.4|136|138.79|136.39|138.79|136.39|138.34|135.94|0
1652172750000|2022-05-10 08:52:30|138.68|136.28|138.79|136.39|138.9|136.5|138.68|136.28|0
1652172760000|2022-05-10 08:52:40|138.9|136.5|139.02|136.62|139.02|136.62|138.9|136.5|0
1652172770000|2022-05-10 08:52:50|139.13|136.73|138.9|136.5|139.13|136.73|138.79|136.39|0
1652172780000|2022-05-10 08:53:00|138.79|136.39|138.68|136.28|138.79|136.39|138.68|136.28|0
1652172790000|2022-05-10 08:53:10|138.62|136.22|138.62|136.22|138.62|136.22|138.62|136.22|0
1652172800000|2022-05-10 08:53:20|138.68|136.28|138.68|136.28|138.68|136.28|138.68|136.28|0
1652172810000|2022-05-10 08:53:30|138.57|136.17|138.74|136.34|138.74|136.34|138.57|136.17|0
1652172820000|2022-05-10 08:53:40|138.79|136.39|138.9|136.5|138.9|136.5|138.79|136.39|0
1652172830000|2022-05-10 08:53:50|138.96|136.56|138.9|136.5|138.96|136.56|138.9|136.5|0
1652172840000|2022-05-10 08:54:00|139.24|136.84|139.41|137.01|139.58|137.18|139.24|136.84|0
1652172850000|2022-05-10 08:54:10|139.47|137.07|139.47|137.07|139.47|137.07|139.47|137.07|0
1652172860000|2022-05-10 08:54:20|139.35|136.95|139.46|137.06|139.46|137.06|139.35|136.95|0
1652172870000|2022-05-10 08:54:30|139.41|137.01|139.24|136.84|139.46|137.06|139.24|136.84|0
1652172880000|2022-05-10 08:54:40|139.35|136.95|139.46|137.06|139.46|137.06|139.35|136.95|0
1652172890000|2022-05-10 08:54:50|139.52|137.12|139.92|137.52|139.92|137.52|139.52|137.12|0
1652172900000|2022-05-10 08:55:00|139.97|137.57|139.58|137.18|139.97|137.57|139.46|137.06|0
1652172910000|2022-05-10 08:55:10|139.41|137.01|139.46|137.06|139.46|137.06|139.41|137.01|0
1652172920000|2022-05-10 08:55:20|139.41|137.01|139.24|136.84|139.46|137.06|139.24|136.84|0
1652172930000|2022-05-10 08:55:30|139.18|136.78|139.24|136.84|139.24|136.84|139.18|136.78|0
1652172940000|2022-05-10 08:55:40|139.01|136.61|139.13|136.73|139.13|136.73|139.01|136.61|0
1652172950000|2022-05-10 08:55:50|139.24|136.84|139.12|136.72|139.24|136.84|139.12|136.72|0
1652172960000|2022-05-10 08:56:00|139.24|136.84|139.35|136.95|139.35|136.95|139.24|136.84|0
1652172970000|2022-05-10 08:56:10|139.46|137.06|139.46|137.06|139.46|137.06|139.41|137.01|0
1652172980000|2022-05-10 08:56:20|139.41|137.01|139.52|137.12|139.52|137.12|139.35|136.95|0
1652172990000|2022-05-10 08:56:30|139.57|137.17|139.52|137.12|139.57|137.17|139.52|137.12|0
1652173000000|2022-05-10 08:56:40|139.57|137.17|139.57|137.17|139.57|137.17|139.46|137.06|0
1652173010000|2022-05-10 08:56:50|139.69|137.29|139.8|137.4|139.8|137.4|139.69|137.29|0
1652173020000|2022-05-10 08:57:00|139.91|137.51|139.91|137.51|139.91|137.51|139.91|137.51|0
1652173030000|2022-05-10 08:57:10|139.8|137.4|140.03|137.63|140.03|137.63|139.8|137.4|0
1652173040000|2022-05-10 08:57:20|139.91|137.51|139.69|137.29|139.91|137.51|139.69|137.29|0
1652173050000|2022-05-10 08:57:30|139.74|137.34|139.74|137.34|139.8|137.4|139.74|137.34|0
1652173060000|2022-05-10 08:57:40|139.8|137.4|139.69|137.29|139.8|137.4|139.69|137.29|0
1652173070000|2022-05-10 08:57:50|139.63|137.23|139.35|136.95|139.63|137.23|139.35|136.95|0
1652173080000|2022-05-10 08:58:00|139.46|137.06|139.35|136.95|139.46|137.06|139.23|136.83|0
1652173090000|2022-05-10 08:58:10|139.12|136.72|139.01|136.61|139.12|136.72|138.96|136.56|0
1652173100000|2022-05-10 08:58:20|139.12|136.72|138.95|136.55|139.12|136.72|138.95|136.55|0
1652173110000|2022-05-10 08:58:30|138.9|136.5|138.95|136.55|139.01|136.61|138.9|136.5|0
1652173120000|2022-05-10 08:58:40|138.78|136.38|139.07|136.67|139.12|136.72|138.78|136.38|0
1652173130000|2022-05-10 08:58:50|138.9|136.5|138.45|136.05|138.9|136.5|138.45|136.05|0
1652173140000|2022-05-10 08:59:00|138.67|136.27|138.67|136.27|138.67|136.27|138.56|136.16|0
1652173150000|2022-05-10 08:59:10|138.45|136.05|138.78|136.38|138.78|136.38|138.45|136.05|0
1652173160000|2022-05-10 08:59:20|138.73|136.33|138.78|136.38|138.78|136.38|138.73|136.33|0
1652173170000|2022-05-10 08:59:30|138.89|136.49|138.78|136.38|138.89|136.49|138.78|136.38|0
1652173180000|2022-05-10 08:59:40|138.84|136.44|138.73|136.33|138.84|136.44|138.67|136.27|0
1652173190000|2022-05-10 08:59:50|138.67|136.27|138.78|136.38|138.78|136.38|138.67|136.27|0
1652173200000|2022-05-10 09:00:00|138.73|136.33|138.62|136.22|138.73|136.33|138.62|136.22|0
1652173210000|2022-05-10 09:00:10|138.56|136.16|138.78|136.38|138.78|136.38|138.56|136.16|0
1652173220000|2022-05-10 09:00:20|138.67|136.27|138.67|136.27|138.67|136.27|138.62|136.22|0
1652173230000|2022-05-10 09:00:30|138.56|136.16|138.73|136.33|138.73|136.33|138.56|136.16|0
1652173240000|2022-05-10 09:00:40|138.67|136.27|138.78|136.38|138.78|136.38|138.67|136.27|0
1652173250000|2022-05-10 09:00:50|139.01|136.61|138.89|136.49|139.01|136.61|138.89|136.49|0
1652173260000|2022-05-10 09:01:00|138.78|136.38|138.61|136.21|138.78|136.38|138.61|136.21|0
1652173270000|2022-05-10 09:01:10|138.56|136.16|138.56|136.16|138.56|136.16|138.56|136.16|0
1652173280000|2022-05-10 09:01:20|138.28|135.88|138.33|135.93|138.33|135.93|138.28|135.88|0
1652173290000|2022-05-10 09:01:30|138.39|135.99|138.5|136.1|138.56|136.16|138.39|135.99|0
1652173300000|2022-05-10 09:01:40|138.56|136.16|138.55|136.15|138.56|136.16|138.44|136.04|0
1652173310000|2022-05-10 09:01:50|138.44|136.04|138.73|136.33|138.89|136.49|138.44|136.04|0
1652173320000|2022-05-10 09:02:00|138.5|136.1|138.5|136.1|138.55|136.15|138.5|136.1|0
1652173330000|2022-05-10 09:02:10|138.44|136.04|138.39|135.99|138.55|136.15|138.39|135.99|0
1652173340000|2022-05-10 09:02:20|138.44|136.04|138.55|136.15|138.55|136.15|138.44|136.04|0
1652173350000|2022-05-10 09:02:30|138.67|136.27|138.67|136.27|138.67|136.27|138.55|136.15|0
1652173360000|2022-05-10 09:02:40|138.78|136.38|138.61|136.21|138.78|136.38|138.61|136.21|0
1652173370000|2022-05-10 09:02:50|138.5|136.1|138.44|136.04|138.5|136.1|138.44|136.04|0
1652173390000|2022-05-10 09:03:10|138.22|135.82|138.33|135.93|138.33|135.93|138.22|135.82|0
1652173400000|2022-05-10 09:03:20|138.44|136.04|138.33|135.93|138.44|136.04|138.33|135.93|0
1652173410000|2022-05-10 09:03:30|138.27|135.87|138.22|135.82|138.33|135.93|138.22|135.82|0
1652173420000|2022-05-10 09:03:40|138.16|135.76|138.22|135.82|138.22|135.82|138.16|135.76|0
1652173430000|2022-05-10 09:03:50|138.33|135.93|138.55|136.15|138.55|136.15|138.27|135.87|0
1652173440000|2022-05-10 09:04:00|138.66|136.26|138.78|136.38|138.89|136.49|138.66|136.26|0
1652173450000|2022-05-10 09:04:10|138.66|136.26|138.89|136.49|138.89|136.49|138.66|136.26|0
1652173460000|2022-05-10 09:04:20|139.11|136.71|139.56|137.16|139.56|137.16|139.11|136.71|0
1652173470000|2022-05-10 09:04:30|139.51|137.11|139.45|137.05|139.51|137.11|139.45|137.05|0
1652173480000|2022-05-10 09:04:40|139.4|137|139.34|136.94|139.4|137|139.34|136.94|0
1652173490000|2022-05-10 09:04:50|139|136.6|138.83|136.43|139|136.6|138.78|136.38|0
1652173500000|2022-05-10 09:05:00|138.89|136.49|138.77|136.37|138.89|136.49|138.77|136.37|0
1652173510000|2022-05-10 09:05:10|138.66|136.26|138.77|136.37|138.77|136.37|138.66|136.26|0
1652173520000|2022-05-10 09:05:20|138.66|136.26|138.95|136.55|138.95|136.55|138.66|136.26|0
1652173530000|2022-05-10 09:05:30|138.89|136.49|138.61|136.21|138.89|136.49|138.61|136.21|0
1652173540000|2022-05-10 09:05:40|138.72|136.32|138.72|136.32|138.72|136.32|138.66|136.26|0
1652173550000|2022-05-10 09:05:50|138.77|136.37|138.77|136.37|138.77|136.37|138.72|136.32|0
1652173560000|2022-05-10 09:06:00|138.89|136.49|138.77|136.37|138.89|136.49|138.77|136.37|0
1652173570000|2022-05-10 09:06:10|138.83|136.43|138.66|136.26|138.83|136.43|138.66|136.26|0
1652173580000|2022-05-10 09:06:20|138.77|136.37|138.55|136.15|138.77|136.37|138.55|136.15|0
1652173590000|2022-05-10 09:06:30|138.66|136.26|138.77|136.37|138.77|136.37|138.66|136.26|0
1652173600000|2022-05-10 09:06:40|138.72|136.32|138.77|136.37|138.88|136.48|138.72|136.32|0
1652173610000|2022-05-10 09:06:50|138.66|136.26|138.77|136.37|138.77|136.37|138.66|136.26|0
1652173620000|2022-05-10 09:07:00|138.88|136.48|138.66|136.26|138.88|136.48|138.66|136.26|0
1652173630000|2022-05-10 09:07:10|138.55|136.15|138.38|135.98|138.55|136.15|138.32|135.92|0
1652173640000|2022-05-10 09:07:20|138.44|136.04|138.55|136.15|138.55|136.15|138.43|136.03|0
1652173650000|2022-05-10 09:07:30|138.66|136.26|138.55|136.15|138.66|136.26|138.55|136.15|0
1652173660000|2022-05-10 09:07:40|138.43|136.03|138.1|135.7|138.43|136.03|138.1|135.7|0
1652173670000|2022-05-10 09:07:50|138.21|135.81|138.32|135.92|138.32|135.92|138.21|135.81|0
1652173680000|2022-05-10 09:08:00|138.21|135.81|138.1|135.7|138.21|135.81|138.1|135.7|0
1652173690000|2022-05-10 09:08:10|138.21|135.81|138.21|135.81|138.27|135.87|138.21|135.81|0
1652173700000|2022-05-10 09:08:20|138.27|135.87|138.32|135.92|138.38|135.98|138.27|135.87|0
1652173710000|2022-05-10 09:08:30|138.27|135.87|138.32|135.92|138.32|135.92|138.16|135.76|0
1652173720000|2022-05-10 09:08:40|138.21|135.81|138.1|135.7|138.21|135.81|138.1|135.7|0
1652173730000|2022-05-10 09:08:50|138.21|135.81|138.15|135.75|138.21|135.81|138.15|135.75|0
1652173740000|2022-05-10 09:09:00|138.32|135.92|138.1|135.7|138.32|135.92|138.1|135.7|0
1652173750000|2022-05-10 09:09:10|138.15|135.75|138.1|135.7|138.15|135.75|138.1|135.7|0
1652173780000|2022-05-10 09:09:40|138.21|135.81|138.21|135.81|138.21|135.81|138.21|135.81|0
1652173790000|2022-05-10 09:09:50|138.15|135.75|138.1|135.7|138.15|135.75|138.1|135.7|0
1652173800000|2022-05-10 09:10:00|136.98|134.58|137.54|135.14|137.65|135.25|136.98|134.58|0
1652173810000|2022-05-10 09:10:10|137.42|135.02|137.37|134.97|137.42|135.02|137.31|134.91|0
1652173820000|2022-05-10 09:10:20|137.31|134.91|137.42|135.02|137.42|135.02|137.31|134.91|0
1652173830000|2022-05-10 09:10:30|137.65|135.25|137.87|135.47|137.87|135.47|137.65|135.25|0
1652173840000|2022-05-10 09:10:40|137.76|135.36|137.7|135.3|137.87|135.47|137.7|135.3|0
1652173850000|2022-05-10 09:10:50|137.65|135.25|137.65|135.25|137.76|135.36|137.65|135.25|0
1652173860000|2022-05-10 09:11:00|137.76|135.36|137.65|135.25|137.76|135.36|137.65|135.25|0
1652173870000|2022-05-10 09:11:10|137.76|135.36|137.65|135.25|137.76|135.36|137.65|135.25|0
1652173880000|2022-05-10 09:11:20|137.76|135.36|137.31|134.91|137.76|135.36|137.31|134.91|0
1652173890000|2022-05-10 09:11:30|137.2|134.8|137.09|134.69|137.2|134.8|137.09|134.69|0
1652173900000|2022-05-10 09:11:40|137.31|134.91|137.31|134.91|137.31|134.91|137.26|134.86|0
1652173910000|2022-05-10 09:11:50|137.2|134.8|137.2|134.8|137.26|134.86|137.2|134.8|0
1652173930000|2022-05-10 09:12:10|137.31|134.91|137.59|135.19|137.59|135.19|137.31|134.91|0
1652173940000|2022-05-10 09:12:20|137.53|135.13|137.87|135.47|137.87|135.47|137.53|135.13|0
1652173950000|2022-05-10 09:12:30|137.76|135.36|137.76|135.36|137.76|135.36|137.76|135.36|0
1652173960000|2022-05-10 09:12:40|137.53|135.13|137.53|135.13|137.53|135.13|137.53|135.13|0
1652173970000|2022-05-10 09:12:50|137.42|135.02|137.64|135.24|137.64|135.24|137.42|135.02|0
1652173980000|2022-05-10 09:13:00|137.53|135.13|137.53|135.13|137.53|135.13|137.53|135.13|0
1652173990000|2022-05-10 09:13:10|137.64|135.24|137.37|134.97|137.64|135.24|137.37|134.97|0
1652174000000|2022-05-10 09:13:20|137.42|135.02|137.53|135.13|137.53|135.13|137.31|134.91|0
1652174010000|2022-05-10 09:13:30|137.42|135.02|137.31|134.91|137.42|135.02|137.31|134.91|0
1652174020000|2022-05-10 09:13:40|137.2|134.8|137.2|134.8|137.2|134.8|137.2|134.8|0
1652174030000|2022-05-10 09:13:50|137.31|134.91|137.31|134.91|137.31|134.91|137.2|134.8|0
1652174040000|2022-05-10 09:14:00|137.42|135.02|137.53|135.13|137.53|135.13|137.42|135.02|0
1652174050000|2022-05-10 09:14:10|137.48|135.08|137.42|135.02|137.53|135.13|137.42|135.02|0
1652174060000|2022-05-10 09:14:20|137.31|134.91|137.03|134.63|137.31|134.91|137.03|134.63|0
1652174070000|2022-05-10 09:14:30|136.92|134.52|136.97|134.57|136.97|134.57|136.92|134.52|0
1652174080000|2022-05-10 09:14:40|136.86|134.46|137.08|134.68|137.08|134.68|136.86|134.46|0
1652174090000|2022-05-10 09:14:50|136.97|134.57|136.92|134.52|136.97|134.57|136.86|134.46|0
1652174100000|2022-05-10 09:15:00|136.97|134.57|136.86|134.46|136.97|134.57|136.86|134.46|0
1652174110000|2022-05-10 09:15:10|136.75|134.35|136.86|134.46|136.86|134.46|136.75|134.35|0
1652174120000|2022-05-10 09:15:20|136.97|134.57|137.19|134.79|137.19|134.79|136.86|134.46|0
1652174130000|2022-05-10 09:15:30|137.08|134.68|137.19|134.79|137.19|134.79|137.08|134.68|0
1652174140000|2022-05-10 09:15:40|137.25|134.85|137.19|134.79|137.31|134.91|137.19|134.79|0
1652174150000|2022-05-10 09:15:50|137.3|134.9|137.36|134.96|137.36|134.96|137.3|134.9|0
1652174160000|2022-05-10 09:16:00|137.3|134.9|137.42|135.02|137.42|135.02|137.3|134.9|0
1652174170000|2022-05-10 09:16:10|137.3|134.9|137.19|134.79|137.3|134.9|137.19|134.79|0
1652174180000|2022-05-10 09:16:20|137.3|134.9|137.42|135.02|137.42|135.02|137.3|134.9|0
1652174190000|2022-05-10 09:16:30|137.3|134.9|137.3|134.9|137.36|134.96|137.3|134.9|0
1652174200000|2022-05-10 09:16:40|137.42|135.02|137.42|135.02|137.42|135.02|137.36|134.96|0
1652174210000|2022-05-10 09:16:50|137.41|135.01|137.41|135.01|137.41|135.01|137.41|135.01|0
1652174220000|2022-05-10 09:17:00|137.19|134.79|137.25|134.85|137.3|134.9|137.19|134.79|0
1652174230000|2022-05-10 09:17:10|137.3|134.9|137.19|134.79|137.3|134.9|137.19|134.79|0
1652174250000|2022-05-10 09:17:30|137.25|134.85|137.3|134.9|137.3|134.9|137.19|134.79|0
1652174270000|2022-05-10 09:17:50|137.25|134.85|137.25|134.85|137.3|134.9|137.25|134.85|0
1652174280000|2022-05-10 09:18:00|137.3|134.9|137.19|134.79|137.3|134.9|137.19|134.79|0
1652174290000|2022-05-10 09:18:10|137.41|135.01|137.41|135.01|137.41|135.01|137.41|135.01|0
1652174300000|2022-05-10 09:18:20|137.52|135.12|137.75|135.35|137.75|135.35|137.52|135.12|0
1652174310000|2022-05-10 09:18:30|137.97|135.57|137.97|135.57|138.08|135.68|137.97|135.57|0
1652174320000|2022-05-10 09:18:40|137.86|135.46|138.19|135.79|138.19|135.79|137.86|135.46|0
1652174330000|2022-05-10 09:18:50|138.31|135.91|138.42|136.02|138.42|136.02|138.25|135.85|0
1652174340000|2022-05-10 09:19:00|138.31|135.91|138.31|135.91|138.31|135.91|138.31|135.91|0
1652174350000|2022-05-10 09:19:10|138.42|136.02|138.31|135.91|138.42|136.02|138.31|135.91|0
1652174360000|2022-05-10 09:19:20|138.42|136.02|138.64|136.24|138.64|136.24|138.42|136.02|0
1652174370000|2022-05-10 09:19:30|138.59|136.19|138.48|136.08|138.59|136.19|138.48|136.08|0
1652174380000|2022-05-10 09:19:40|138.53|136.13|138.64|136.24|138.64|136.24|138.53|136.13|0
1652174390000|2022-05-10 09:19:50|138.75|136.35|138.53|136.13|138.87|136.47|138.53|136.13|0
1652174410000|2022-05-10 09:20:10|138.64|136.24|139.09|136.69|139.09|136.69|138.64|136.24|0
1652174420000|2022-05-10 09:20:20|139.2|136.8|139.43|137.03|139.43|137.03|139.2|136.8|0
1652174430000|2022-05-10 09:20:30|139.32|136.92|139.26|136.86|139.54|137.14|139.26|136.86|0
1652174440000|2022-05-10 09:20:40|139.32|136.92|139.04|136.64|139.32|136.92|139.04|136.64|0
1652174450000|2022-05-10 09:20:50|139.09|136.69|139.15|136.75|139.2|136.8|139.09|136.69|0
1652174460000|2022-05-10 09:21:00|139.09|136.69|138.87|136.47|139.09|136.69|138.87|136.47|0
1652174470000|2022-05-10 09:21:10|138.92|136.52|138.98|136.58|138.98|136.58|138.92|136.52|0
1652174480000|2022-05-10 09:21:20|138.92|136.52|138.86|136.46|138.92|136.52|138.86|136.46|0
1652174490000|2022-05-10 09:21:30|138.75|136.35|139.09|136.69|139.09|136.69|138.75|136.35|0
1652174500000|2022-05-10 09:21:40|139.2|136.8|138.98|136.58|139.2|136.8|138.98|136.58|0
1652174510000|2022-05-10 09:21:50|138.81|136.41|138.64|136.24|138.81|136.41|138.64|136.24|0
1652174520000|2022-05-10 09:22:00|138.7|136.3|138.59|136.19|138.75|136.35|138.59|136.19|0
1652174530000|2022-05-10 09:22:10|138.7|136.3|138.92|136.52|138.92|136.52|138.7|136.3|0
1652174540000|2022-05-10 09:22:20|138.98|136.58|138.98|136.58|138.98|136.58|138.86|136.46|0
1652174550000|2022-05-10 09:22:30|138.86|136.46|138.86|136.46|138.86|136.46|138.86|136.46|0
1652174560000|2022-05-10 09:22:40|138.92|136.52|138.75|136.35|138.92|136.52|138.75|136.35|0
1652174570000|2022-05-10 09:22:50|138.53|136.13|138.64|136.24|138.64|136.24|138.53|136.13|0
1652174580000|2022-05-10 09:23:00|138.53|136.13|138.47|136.07|138.53|136.13|138.41|136.01|0
1652174590000|2022-05-10 09:23:10|138.41|136.01|138.41|136.01|138.53|136.13|138.41|136.01|0
1652174600000|2022-05-10 09:23:20|138.53|136.13|138.64|136.24|138.64|136.24|138.53|136.13|0
1652174610000|2022-05-10 09:23:30|138.7|136.3|138.41|136.01|138.7|136.3|138.41|136.01|0
1652174620000|2022-05-10 09:23:40|138.19|135.79|138.08|135.68|138.19|135.79|138.08|135.68|0
1652174630000|2022-05-10 09:23:50|137.96|135.56|137.91|135.51|137.96|135.56|137.85|135.45|0
1652174640000|2022-05-10 09:24:00|137.74|135.34|138.41|136.01|138.41|136.01|137.74|135.34|0
1652174650000|2022-05-10 09:24:10|138.58|136.18|138.69|136.29|138.75|136.35|138.58|136.18|0
1652174660000|2022-05-10 09:24:20|139.03|136.63|139.09|136.69|139.14|136.74|139.03|136.63|0
1652174670000|2022-05-10 09:24:30|139.03|136.63|138.97|136.57|139.03|136.63|138.97|136.57|0
1652174680000|2022-05-10 09:24:40|138.92|136.52|138.92|136.52|138.97|136.57|138.92|136.52|0
1652174690000|2022-05-10 09:24:50|138.97|136.57|139.03|136.63|139.08|136.68|138.97|136.57|0
1652174700000|2022-05-10 09:25:00|139.08|136.68|138.86|136.46|139.08|136.68|138.86|136.46|0
1652174710000|2022-05-10 09:25:10|138.97|136.57|138.97|136.57|138.97|136.57|138.97|136.57|0
1652174720000|2022-05-10 09:25:20|139.03|136.63|139.14|136.74|139.14|136.74|139.03|136.63|0
1652174730000|2022-05-10 09:25:30|139.03|136.63|139.03|136.63|139.08|136.68|139.03|136.63|0
1652174740000|2022-05-10 09:25:40|138.75|136.35|138.86|136.46|138.92|136.52|138.75|136.35|0
1652174750000|2022-05-10 09:25:50|138.92|136.52|139.03|136.63|139.03|136.63|138.92|136.52|0
1652174760000|2022-05-10 09:26:00|138.97|136.57|139.03|136.63|139.03|136.63|138.97|136.57|0
1652174770000|2022-05-10 09:26:10|138.97|136.57|139.08|136.68|139.2|136.8|138.97|136.57|0
1652174780000|2022-05-10 09:26:20|139.14|136.74|139.31|136.91|139.31|136.91|139.14|136.74|0
1652174800000|2022-05-10 09:26:40|139.42|137.02|139.42|137.02|139.42|137.02|139.42|137.02|0
1652174810000|2022-05-10 09:26:50|139.48|137.08|139.42|137.02|139.48|137.08|139.42|137.02|0
1652174820000|2022-05-10 09:27:00|139.19|136.79|139.48|137.08|139.48|137.08|139.19|136.79|0
1652174830000|2022-05-10 09:27:10|139.53|137.13|139.59|137.19|139.59|137.19|139.53|137.13|0
1652174840000|2022-05-10 09:27:20|139.42|137.02|139.42|137.02|139.42|137.02|139.31|136.91|0
1652174850000|2022-05-10 09:27:30|139.19|136.79|139.19|136.79|139.19|136.79|139.14|136.74|0
1652174860000|2022-05-10 09:27:40|139.08|136.68|139.25|136.85|139.25|136.85|139.08|136.68|0
1652174870000|2022-05-10 09:27:50|139.42|137.02|139.42|137.02|139.42|137.02|139.42|137.02|0
1652174880000|2022-05-10 09:28:00|139.48|137.08|139.31|136.91|139.48|137.08|139.31|136.91|0
1652174890000|2022-05-10 09:28:10|139.36|136.96|139.31|136.91|139.36|136.96|139.31|136.91|0
1652174900000|2022-05-10 09:28:20|139.36|136.96|139.31|136.91|139.36|136.96|139.31|136.91|0
1652174910000|2022-05-10 09:28:30|139.36|136.96|139.31|136.91|139.36|136.96|139.31|136.91|0
1652174920000|2022-05-10 09:28:40|139.3|136.9|139.08|136.68|139.3|136.9|139.08|136.68|0
1652174930000|2022-05-10 09:28:50|138.85|136.45|138.85|136.45|138.85|136.45|138.85|136.45|0
1652174940000|2022-05-10 09:29:00|138.97|136.57|139.03|136.63|139.08|136.68|138.97|136.57|0
1652174950000|2022-05-10 09:29:10|139.08|136.68|138.97|136.57|139.08|136.68|138.97|136.57|0
1652174960000|2022-05-10 09:29:20|139.08|136.68|139.42|137.02|139.42|137.02|139.08|136.68|0
1652174970000|2022-05-10 09:29:30|139.53|137.13|139.64|137.24|139.64|137.24|139.42|137.02|0
1652174980000|2022-05-10 09:29:40|139.75|137.35|139.87|137.47|139.87|137.47|139.75|137.35|0
1652174990000|2022-05-10 09:29:50|139.75|137.35|139.59|137.19|139.75|137.35|139.42|137.02|0
1652175000000|2022-05-10 09:30:00|139.53|137.13|139.08|136.68|139.53|137.13|139.08|136.68|0
1652175010000|2022-05-10 09:30:10|139.3|136.9|139.42|137.02|139.42|137.02|139.19|136.79|0
1652175020000|2022-05-10 09:30:20|139.08|136.68|138.85|136.45|139.08|136.68|138.85|136.45|0
1652175030000|2022-05-10 09:30:30|138.91|136.51|138.91|136.51|138.96|136.56|138.85|136.45|0
1652175040000|2022-05-10 09:30:40|138.96|136.56|138.96|136.56|139.08|136.68|138.96|136.56|0
1652175060000|2022-05-10 09:31:00|139.02|136.62|139.08|136.68|139.08|136.68|138.85|136.45|0
1652175070000|2022-05-10 09:31:10|139.13|136.73|139.13|136.73|139.19|136.79|139.13|136.73|0
1652175090000|2022-05-10 09:31:30|139.19|136.79|139.19|136.79|139.19|136.79|139.19|136.79|0
1652175100000|2022-05-10 09:31:40|139.13|136.73|138.96|136.56|139.19|136.79|138.96|136.56|0
1652175110000|2022-05-10 09:31:50|139.08|136.68|138.96|136.56|139.08|136.68|138.96|136.56|0
1652175120000|2022-05-10 09:32:00|139.02|136.62|139.07|136.67|139.08|136.68|139.02|136.62|0
1652175130000|2022-05-10 09:32:10|138.96|136.56|139.02|136.62|139.02|136.62|138.85|136.45|0
1652175140000|2022-05-10 09:32:20|139.19|136.79|139.19|136.79|139.19|136.79|139.19|136.79|0
1652175150000|2022-05-10 09:32:30|139.07|136.67|139.13|136.73|139.13|136.73|139.07|136.67|0
1652175160000|2022-05-10 09:32:40|139.07|136.67|138.96|136.56|139.07|136.67|138.96|136.56|0
1652175170000|2022-05-10 09:32:50|138.91|136.51|138.74|136.34|138.91|136.51|138.74|136.34|0
1652175180000|2022-05-10 09:33:00|138.85|136.45|138.74|136.34|138.85|136.45|138.74|136.34|0
1652175190000|2022-05-10 09:33:10|138.57|136.17|138.85|136.45|138.85|136.45|138.57|136.17|0
1652175200000|2022-05-10 09:33:20|138.74|136.34|138.62|136.22|138.74|136.34|138.62|136.22|0
1652175210000|2022-05-10 09:33:30|138.51|136.11|138.34|135.94|138.51|136.11|138.34|135.94|0
1652175220000|2022-05-10 09:33:40|138.29|135.89|138.62|136.22|138.62|136.22|138.29|135.89|0
1652175230000|2022-05-10 09:33:50|138.51|136.11|138.51|136.11|138.51|136.11|138.4|136|0
1652175240000|2022-05-10 09:34:00|138.23|135.83|138.4|136|138.4|136|138.23|135.83|0
1652175250000|2022-05-10 09:34:10|138.29|135.89|138.34|135.94|138.4|136|138.29|135.89|0
1652175260000|2022-05-10 09:34:20|138.29|135.89|138.29|135.89|138.29|135.89|138.29|135.89|0
1652175270000|2022-05-10 09:34:30|138.34|135.94|138.46|136.06|138.46|136.06|138.34|135.94|0
1652175280000|2022-05-10 09:34:40|138.51|136.11|138.51|136.11|138.51|136.11|138.51|136.11|0
1652175290000|2022-05-10 09:34:50|138.4|136|138.46|136.06|138.46|136.06|138.4|136|0
1652175300000|2022-05-10 09:35:00|138.4|136|138.51|136.11|138.51|136.11|138.4|136|0
1652175310000|2022-05-10 09:35:10|138.68|136.28|138.68|136.28|138.68|136.28|138.62|136.22|0
1652175320000|2022-05-10 09:35:20|138.51|136.11|138.62|136.22|138.68|136.28|138.51|136.11|0
1652175330000|2022-05-10 09:35:30|138.73|136.33|138.57|136.17|138.73|136.33|138.57|136.17|0
1652175340000|2022-05-10 09:35:40|138.73|136.33|138.84|136.44|138.85|136.45|138.73|136.33|0
1652175350000|2022-05-10 09:35:50|139.13|136.73|139.18|136.78|139.18|136.78|139.13|136.73|0
1652175360000|2022-05-10 09:36:00|139.07|136.67|139.07|136.67|139.07|136.67|139.07|136.67|0
1652175370000|2022-05-10 09:36:10|138.96|136.56|138.62|136.22|138.96|136.56|138.62|136.22|0
1652175380000|2022-05-10 09:36:20|138.51|136.11|138.51|136.11|138.62|136.22|138.51|136.11|0
1652175390000|2022-05-10 09:36:30|138.73|136.33|138.51|136.11|138.73|136.33|138.51|136.11|0
1652175400000|2022-05-10 09:36:40|138.62|136.22|138.62|136.22|138.62|136.22|138.51|136.11|0
1652175410000|2022-05-10 09:36:50|138.73|136.33|138.84|136.44|138.84|136.44|138.73|136.33|0
1652175420000|2022-05-10 09:37:00|138.9|136.5|138.96|136.56|138.96|136.56|138.9|136.5|0
1652175430000|2022-05-10 09:37:10|139.01|136.61|138.62|136.22|139.01|136.61|138.62|136.22|0
1652175440000|2022-05-10 09:37:20|138.79|136.39|138.62|136.22|138.79|136.39|138.62|136.22|0
1652175450000|2022-05-10 09:37:30|138.45|136.05|138.51|136.11|138.51|136.11|138.45|136.05|0
1652175460000|2022-05-10 09:37:40|138.62|136.22|138.73|136.33|138.84|136.44|138.62|136.22|0
1652175470000|2022-05-10 09:37:50|138.62|136.22|138.84|136.44|138.84|136.44|138.56|136.16|0
1652175480000|2022-05-10 09:38:00|138.73|136.33|139.07|136.67|139.07|136.67|138.73|136.33|0
1652175490000|2022-05-10 09:38:10|139.13|136.73|139.12|136.72|139.13|136.73|139.12|136.72|0
1652175500000|2022-05-10 09:38:20|139.07|136.67|139.01|136.61|139.07|136.67|139.01|136.61|0
1652175510000|2022-05-10 09:38:30|138.95|136.55|138.84|136.44|138.95|136.55|138.73|136.33|0
1652175520000|2022-05-10 09:38:40|138.79|136.39|138.73|136.33|138.79|136.39|138.73|136.33|0
1652175530000|2022-05-10 09:38:50|138.84|136.44|138.79|136.39|138.95|136.55|138.79|136.39|0
1652175540000|2022-05-10 09:39:00|138.73|136.33|138.67|136.27|138.73|136.33|138.67|136.27|0
1652175550000|2022-05-10 09:39:10|138.62|136.22|138.5|136.1|138.62|136.22|138.5|136.1|0
1652175560000|2022-05-10 09:39:20|138.62|136.22|138.39|135.99|138.62|136.22|138.39|135.99|0
1652175570000|2022-05-10 09:39:30|138.45|136.05|138.39|135.99|138.45|136.05|138.39|135.99|0
1652175580000|2022-05-10 09:39:40|138.34|135.94|137.49|135.09|138.34|135.94|137.49|135.09|0
1652175590000|2022-05-10 09:39:50|137.66|135.26|137.05|134.65|137.66|135.26|137.05|134.65|0
1652175600000|2022-05-10 09:40:00|137|134.6|136.94|134.54|137|134.6|136.94|134.54|0
1652175610000|2022-05-10 09:40:10|137.49|135.09|137.61|135.21|137.72|135.32|137.49|135.09|0
1652175620000|2022-05-10 09:40:20|137.72|135.32|137.61|135.21|137.83|135.43|137.61|135.21|0
1652175630000|2022-05-10 09:40:30|137.66|135.26|137.72|135.32|137.72|135.32|137.66|135.26|0
1652175640000|2022-05-10 09:40:40|137.83|135.43|138.05|135.65|138.16|135.76|137.83|135.43|0
1652175650000|2022-05-10 09:40:50|138.22|135.82|137.89|135.49|138.22|135.82|137.89|135.49|0
1652175660000|2022-05-10 09:41:00|137.72|135.32|137.44|135.04|137.72|135.32|137.44|135.04|0
1652175670000|2022-05-10 09:41:10|137.66|135.26|137.66|135.26|137.72|135.32|137.66|135.26|0
1652175680000|2022-05-10 09:41:20|137.6|135.2|137.55|135.15|137.6|135.2|137.55|135.15|0
1652175690000|2022-05-10 09:41:30|137.72|135.32|137.6|135.2|137.72|135.32|137.55|135.15|0
1652175700000|2022-05-10 09:41:40|137.72|135.32|137.6|135.2|137.72|135.32|137.6|135.2|0
1652175710000|2022-05-10 09:41:50|137.49|135.09|137.22|134.82|137.49|135.09|137.22|134.82|0
1652175720000|2022-05-10 09:42:00|137.16|134.76|137.05|134.65|137.16|134.76|137.05|134.65|0
1652175730000|2022-05-10 09:42:10|136.93|134.53|137.16|134.76|137.16|134.76|136.93|134.53|0
1652175740000|2022-05-10 09:42:20|137.27|134.87|137.33|134.93|137.38|134.98|137.27|134.87|0
1652175750000|2022-05-10 09:42:30|137.38|134.98|137.27|134.87|137.38|134.98|137.21|134.81|0
1652175760000|2022-05-10 09:42:40|137.16|134.76|137.27|134.87|137.27|134.87|137.04|134.64|0
1652175770000|2022-05-10 09:42:50|137.33|134.93|137.33|134.93|137.33|134.93|137.33|134.93|0
1652175780000|2022-05-10 09:43:00|137.38|134.98|137.55|135.15|137.55|135.15|137.27|134.87|0
1652175790000|2022-05-10 09:43:10|137.49|135.09|137.83|135.43|137.83|135.43|137.49|135.09|0
1652175800000|2022-05-10 09:43:20|137.88|135.48|137.94|135.54|137.94|135.54|137.83|135.43|0
1652175810000|2022-05-10 09:43:30|138.05|135.65|138.16|135.76|138.16|135.76|138.05|135.65|0
1652175820000|2022-05-10 09:43:40|138.22|135.82|138.38|135.98|138.5|136.1|138.22|135.82|0
1652175830000|2022-05-10 09:43:50|138.44|136.04|138.38|135.98|138.5|136.1|138.38|135.98|0
1652175840000|2022-05-10 09:44:00|138.33|135.93|138.38|135.98|138.38|135.98|138.33|135.93|0
1652175850000|2022-05-10 09:44:10|138.33|135.93|138.27|135.87|138.5|136.1|138.27|135.87|0
1652175860000|2022-05-10 09:44:20|138.5|136.1|138.5|136.1|138.55|136.15|138.38|135.98|0
1652175870000|2022-05-10 09:44:30|138.83|136.43|138.83|136.43|138.95|136.55|138.83|136.43|0
1652175880000|2022-05-10 09:44:40|138.89|136.49|138.89|136.49|138.89|136.49|138.89|136.49|0
1652175890000|2022-05-10 09:44:50|138.72|136.32|138.83|136.43|138.94|136.54|138.72|136.32|0
1652175900000|2022-05-10 09:45:00|138.94|136.54|138.61|136.21|138.94|136.54|138.61|136.21|0
1652175910000|2022-05-10 09:45:10|138.67|136.27|139.06|136.66|139.06|136.66|138.67|136.27|0
1652175920000|2022-05-10 09:45:20|139.17|136.77|138.94|136.54|139.28|136.88|138.83|136.43|0
1652175930000|2022-05-10 09:45:30|139.06|136.66|139.17|136.77|139.17|136.77|139.06|136.66|0
1652175940000|2022-05-10 09:45:40|139.06|136.66|139.17|136.77|139.28|136.88|139.06|136.66|0
1652175950000|2022-05-10 09:45:50|139.28|136.88|139.17|136.77|139.28|136.88|139.17|136.77|0
1652175960000|2022-05-10 09:46:00|139.06|136.66|138.83|136.43|139.11|136.71|138.83|136.43|0
1652175970000|2022-05-10 09:46:10|139.06|136.66|139.11|136.71|139.11|136.71|139.06|136.66|0
1652175980000|2022-05-10 09:46:20|139.17|136.77|139.45|137.05|139.51|137.11|139.06|136.66|0
1652175990000|2022-05-10 09:46:30|139.62|137.22|139.39|136.99|139.62|137.22|139.39|136.99|0
1652176000000|2022-05-10 09:46:40|139.28|136.88|139.23|136.83|139.28|136.88|139.23|136.83|0
1652176010000|2022-05-10 09:46:50|139.39|136.99|139.51|137.11|139.56|137.16|139.39|136.99|0
1652176020000|2022-05-10 09:47:00|139.56|137.16|139.62|137.22|139.62|137.22|139.56|137.16|0
1652176030000|2022-05-10 09:47:10|139.5|137.1|139.23|136.83|139.5|137.1|139.23|136.83|0
1652176040000|2022-05-10 09:47:20|139.5|137.1|139.45|137.05|139.5|137.1|139.39|136.99|0
1652176050000|2022-05-10 09:47:30|139.39|136.99|139.28|136.88|139.5|137.1|139.22|136.82|0
1652176060000|2022-05-10 09:47:40|139.34|136.94|139.17|136.77|139.34|136.94|139.17|136.77|0
1652176070000|2022-05-10 09:47:50|139.05|136.65|139.11|136.71|139.11|136.71|139.05|136.65|0
1652176080000|2022-05-10 09:48:00|139.22|136.82|139.22|136.82|139.28|136.88|139.22|136.82|0
1652176090000|2022-05-10 09:48:10|139.34|136.94|139.39|136.99|139.39|136.99|139.34|136.94|0
1652176100000|2022-05-10 09:48:20|139.5|137.1|139.34|136.94|139.5|137.1|139.28|136.88|0
1652176110000|2022-05-10 09:48:30|139.62|137.22|139.56|137.16|139.62|137.22|139.5|137.1|0
1652176120000|2022-05-10 09:48:40|139.62|137.22|139.84|137.44|139.84|137.44|139.62|137.22|0
1652176130000|2022-05-10 09:48:50|139.73|137.33|140.07|137.67|140.07|137.67|139.73|137.33|0
1652176140000|2022-05-10 09:49:00|140.29|137.89|140.07|137.67|140.29|137.89|140.07|137.67|0
1652176150000|2022-05-10 09:49:10|139.84|137.44|139.84|137.44|139.95|137.55|139.84|137.44|0
1652176160000|2022-05-10 09:49:20|139.61|137.21|139.61|137.21|139.61|137.21|139.39|136.99|0
1652176170000|2022-05-10 09:49:30|139.73|137.33|139.5|137.1|139.73|137.33|139.39|136.99|0
1652176180000|2022-05-10 09:49:40|139.73|137.33|139.73|137.33|139.73|137.33|139.73|137.33|0
1652176190000|2022-05-10 09:49:50|139.95|137.55|140.01|137.61|140.07|137.67|139.95|137.55|0
1652176200000|2022-05-10 09:50:00|139.9|137.5|139.9|137.5|139.9|137.5|139.73|137.33|0
1652176210000|2022-05-10 09:50:10|139.73|137.33|139.84|137.44|139.84|137.44|139.73|137.33|0
1652176220000|2022-05-10 09:50:20|139.79|137.39|139.5|137.1|139.79|137.39|139.5|137.1|0
1652176230000|2022-05-10 09:50:30|139.61|137.21|139.39|136.99|139.61|137.21|139.39|136.99|0
1652176240000|2022-05-10 09:50:40|139.5|137.1|139.45|137.05|139.5|137.1|139.45|137.05|0
1652176250000|2022-05-10 09:50:50|139.61|137.21|139.27|136.87|139.61|137.21|139.16|136.76|0
1652176260000|2022-05-10 09:51:00|139.22|136.82|139.39|136.99|139.39|136.99|139.22|136.82|0
1652176270000|2022-05-10 09:51:10|139.56|137.16|139.45|137.05|139.56|137.16|139.45|137.05|0
1652176280000|2022-05-10 09:51:20|139.61|137.21|139.5|137.1|139.61|137.21|139.5|137.1|0
1652176290000|2022-05-10 09:51:30|139.56|137.16|139.44|137.04|139.56|137.16|139.27|136.87|0
1652176300000|2022-05-10 09:51:40|139.5|137.1|139.72|137.32|139.72|137.32|139.5|137.1|0
1652176310000|2022-05-10 09:51:50|139.9|137.5|139.72|137.32|139.9|137.5|139.72|137.32|0
1652176320000|2022-05-10 09:52:00|139.61|137.21|139.78|137.38|139.78|137.38|139.61|137.21|0
1652176330000|2022-05-10 09:52:10|139.84|137.44|140.06|137.66|140.06|137.66|139.84|137.44|0
1652176340000|2022-05-10 09:52:20|139.95|137.55|140.06|137.66|140.06|137.66|139.95|137.55|0
1652176350000|2022-05-10 09:52:30|140.23|137.83|140.18|137.78|140.23|137.83|140.18|137.78|0
1652176360000|2022-05-10 09:52:40|140.06|137.66|140.57|138.17|140.57|138.17|140.06|137.66|0
1652176370000|2022-05-10 09:52:50|140.63|138.23|141.42|139.02|141.42|139.02|140.63|138.23|0
1652176380000|2022-05-10 09:53:00|141.2|138.8|141.2|138.8|141.31|138.91|140.97|138.57|0
1652176390000|2022-05-10 09:53:10|141.26|138.86|141.65|139.25|141.65|139.25|141.26|138.86|0
1652176400000|2022-05-10 09:53:20|141.54|139.14|141.65|139.25|141.65|139.25|141.54|139.14|0
1652176410000|2022-05-10 09:53:30|141.48|139.08|141.37|138.97|141.6|139.2|141.37|138.97|0
1652176420000|2022-05-10 09:53:40|141.54|139.14|141.48|139.08|141.6|139.2|141.48|139.08|0
1652176430000|2022-05-10 09:53:50|141.42|139.02|141.76|139.36|141.76|139.36|141.42|139.02|0
1652176440000|2022-05-10 09:54:00|141.6|139.2|141.65|139.25|141.65|139.25|141.54|139.14|0
1652176450000|2022-05-10 09:54:10|141.88|139.48|141.88|139.48|141.88|139.48|141.88|139.48|0
1652176460000|2022-05-10 09:54:20|141.94|139.54|141.65|139.25|141.99|139.59|141.65|139.25|0
1652176470000|2022-05-10 09:54:30|141.54|139.14|142.22|139.82|142.22|139.82|141.54|139.14|0
1652176480000|2022-05-10 09:54:40|141.99|139.59|142.22|139.82|142.22|139.82|141.99|139.59|0
1652176490000|2022-05-10 09:54:50|142.33|139.93|142.45|140.05|142.45|140.05|142.33|139.93|0
1652176500000|2022-05-10 09:55:00|142.51|140.11|142.45|140.05|142.51|140.11|142.45|140.05|0
1652176510000|2022-05-10 09:55:10|142.33|139.93|142.22|139.82|142.33|139.93|142.22|139.82|0
1652176520000|2022-05-10 09:55:20|142.16|139.76|142.11|139.71|142.16|139.76|141.99|139.59|0
1652176530000|2022-05-10 09:55:30|141.99|139.59|142.22|139.82|142.33|139.93|141.99|139.59|0
1652176540000|2022-05-10 09:55:40|142.33|139.93|142.1|139.7|142.33|139.93|142.1|139.7|0
1652176550000|2022-05-10 09:55:50|142.16|139.76|142.68|140.28|142.68|140.28|142.16|139.76|0
1652176560000|2022-05-10 09:56:00|142.62|140.22|142.68|140.28|142.68|140.28|142.51|140.11|0
1652176570000|2022-05-10 09:56:10|142.74|140.34|143.2|140.8|143.2|140.8|142.74|140.34|0
1652176580000|2022-05-10 09:56:20|143.25|140.85|143.25|140.85|143.42|141.02|143.14|140.74|0
1652176590000|2022-05-10 09:56:30|143.36|140.96|143.48|141.08|143.48|141.08|143.31|140.91|0
1652176600000|2022-05-10 09:56:40|143.54|141.14|143.02|140.62|143.54|141.14|143.02|140.62|0
1652176610000|2022-05-10 09:56:50|143.19|140.79|142.85|140.45|143.19|140.79|142.85|140.45|0
1652176620000|2022-05-10 09:57:00|143.02|140.62|142.85|140.45|143.02|140.62|142.85|140.45|0
1652176630000|2022-05-10 09:57:10|143.02|140.62|143.65|141.25|143.65|141.25|143.02|140.62|0
1652176640000|2022-05-10 09:57:20|143.94|141.54|143.82|141.42|143.94|141.54|143.82|141.42|0
1652176650000|2022-05-10 09:57:30|143.94|141.54|144.17|141.77|144.17|141.77|143.94|141.54|0
1652176660000|2022-05-10 09:57:40|143.94|141.54|144.29|141.89|144.29|141.89|143.94|141.54|0
1652176670000|2022-05-10 09:57:50|144.17|141.77|144.11|141.71|144.29|141.89|143.94|141.54|0
1652176680000|2022-05-10 09:58:00|143.94|141.54|143.59|141.19|143.94|141.54|143.54|141.14|0
1652176690000|2022-05-10 09:58:10|143.48|141.08|143.48|141.08|143.48|141.08|143.42|141.02|0
1652176700000|2022-05-10 09:58:20|143.36|140.96|143.36|140.96|143.48|141.08|143.36|140.96|0
1652176710000|2022-05-10 09:58:30|143.67|140.55|143.61|140.49|143.67|140.55|143.38|140.26|0
1652176720000|2022-05-10 09:58:40|143.72|140.6|143.72|140.6|143.78|140.66|143.72|140.6|0
1652176730000|2022-05-10 09:58:50|143.78|140.66|143.95|140.83|143.95|140.83|143.78|140.66|0
1652176740000|2022-05-10 09:59:00|143.9|140.78|143.78|140.66|143.9|140.78|143.78|140.66|0
1652176750000|2022-05-10 09:59:10|143.84|140.72|143.67|140.55|143.95|140.83|143.67|140.55|0
1652176760000|2022-05-10 09:59:20|143.72|140.6|143.78|140.66|143.78|140.66|143.61|140.49|0
1652176770000|2022-05-10 09:59:30|143.95|140.83|143.72|140.6|143.95|140.83|143.72|140.6|0
1652176780000|2022-05-10 09:59:40|143.84|140.72|143.95|140.83|143.95|140.83|143.84|140.72|0
1652176790000|2022-05-10 09:59:50|144.07|140.95|144.18|141.06|144.18|141.06|144.07|140.95|0
1652176800000|2022-05-10 10:00:00|144.07|140.95|143.83|140.71|144.13|141.01|143.83|140.71|0
1652176810000|2022-05-10 10:00:10|143.38|140.26|143.15|140.03|143.38|140.26|143.15|140.03|0
1652176820000|2022-05-10 10:00:20|143.26|140.14|143.32|140.2|143.37|140.25|143.2|140.08|0
1652176830000|2022-05-10 10:00:30|144.06|140.94|144.41|141.29|144.41|141.29|144.06|140.94|0
1652176840000|2022-05-10 10:00:40|144.29|141.17|144.41|141.29|144.53|141.41|144.29|141.17|0
1652176850000|2022-05-10 10:00:50|144.29|141.17|144.87|141.75|145.1|141.98|144.29|141.17|0
1652176860000|2022-05-10 10:01:00|144.76|141.64|144.12|141|144.76|141.64|144.12|141|0
1652176870000|2022-05-10 10:01:10|144.01|140.89|144.52|141.4|144.52|141.4|144.01|140.89|0
1652176880000|2022-05-10 10:01:20|144.41|141.29|144.41|141.29|144.41|141.29|144.41|141.29|0
1652176890000|2022-05-10 10:01:30|144.52|141.4|144.52|141.4|144.52|141.4|144.47|141.35|0
1652176900000|2022-05-10 10:01:40|144.47|141.35|144.35|141.23|144.52|141.4|144.35|141.23|0
1652176910000|2022-05-10 10:01:50|144.52|141.4|144.18|141.06|144.64|141.52|144.18|141.06|0
1652176920000|2022-05-10 10:02:00|144.24|141.12|144.52|141.4|144.52|141.4|144.18|141.06|0
1652176930000|2022-05-10 10:02:10|144.47|141.35|144.64|141.52|144.64|141.52|144.47|141.35|0
1652176940000|2022-05-10 10:02:20|144.52|141.4|144.64|141.52|144.75|141.63|144.52|141.4|0
1652176950000|2022-05-10 10:02:30|144.7|141.58|144.52|141.4|144.7|141.58|144.52|141.4|0
1652176960000|2022-05-10 10:02:40|144.41|141.29|144.52|141.4|144.64|141.52|144.41|141.29|0
1652176970000|2022-05-10 10:02:50|144.47|141.35|144.06|140.94|144.52|141.4|144.06|140.94|0
1652176980000|2022-05-10 10:03:00|143.95|140.83|143.95|140.83|143.95|140.83|143.83|140.71|0
1652176990000|2022-05-10 10:03:10|143.78|140.66|144.18|141.06|144.18|141.06|143.78|140.66|0
1652177000000|2022-05-10 10:03:20|144.41|141.29|144.52|141.4|144.52|141.4|144.29|141.17|0
1652177010000|2022-05-10 10:03:30|144.18|141.06|144.52|141.4|144.52|141.4|144.18|141.06|0
1652177020000|2022-05-10 10:03:40|144.64|141.52|144.52|141.4|144.75|141.63|144.52|141.4|0
1652177030000|2022-05-10 10:03:50|144.64|141.52|144.47|141.35|144.64|141.52|144.47|141.35|0
1652177040000|2022-05-10 10:04:00|144.41|141.29|144.47|141.35|144.58|141.46|144.41|141.29|0
1652177050000|2022-05-10 10:04:10|144.75|141.63|144.75|141.63|144.81|141.69|144.64|141.52|0
1652177060000|2022-05-10 10:04:20|144.87|141.75|144.87|141.75|144.87|141.75|144.87|141.75|0
1652177070000|2022-05-10 10:04:30|144.75|141.63|144.64|141.52|144.75|141.63|144.64|141.52|0
1652177080000|2022-05-10 10:04:40|144.7|141.58|144.17|141.05|144.7|141.58|144.17|141.05|0
1652177090000|2022-05-10 10:04:50|144.29|141.17|144.17|141.05|144.29|141.17|144.17|141.05|0
1652177100000|2022-05-10 10:05:00|144.06|140.94|143.83|140.71|144.06|140.94|143.83|140.71|0
1652177110000|2022-05-10 10:05:10|143.94|140.82|144.29|141.17|144.29|141.17|143.94|140.82|0
1652177120000|2022-05-10 10:05:20|144.17|141.05|144|140.88|144.23|141.11|144|140.88|0
1652177130000|2022-05-10 10:05:30|143.94|140.82|143.94|140.82|143.94|140.82|143.83|140.71|0
1652177140000|2022-05-10 10:05:40|143.6|140.48|143.25|140.13|143.6|140.48|143.08|139.96|0
1652177150000|2022-05-10 10:05:50|143.14|140.02|142.91|139.79|143.14|140.02|142.91|139.79|0
1652177160000|2022-05-10 10:06:00|142.85|139.73|142.79|139.67|142.85|139.73|142.74|139.62|0
1652177170000|2022-05-10 10:06:10|142.62|139.5|142.51|139.39|142.62|139.5|142.51|139.39|0
1652177180000|2022-05-10 10:06:20|142.56|139.44|142.56|139.44|142.56|139.44|142.56|139.44|0
1652177190000|2022-05-10 10:06:30|142.79|139.67|142.97|139.85|142.97|139.85|142.79|139.67|0
1652177200000|2022-05-10 10:06:40|142.91|139.79|142.62|139.5|142.91|139.79|142.62|139.5|0
1652177210000|2022-05-10 10:06:50|142.51|139.39|142.68|139.56|142.68|139.56|142.45|139.33|0
1652177220000|2022-05-10 10:07:00|142.74|139.62|142.62|139.5|142.74|139.62|142.56|139.44|0
1652177230000|2022-05-10 10:07:10|142.68|139.56|142.62|139.5|142.68|139.56|142.62|139.5|0
1652177240000|2022-05-10 10:07:20|142.56|139.44|142.62|139.5|142.62|139.5|142.56|139.44|0
1652177250000|2022-05-10 10:07:30|142.91|139.79|142.97|139.85|143.02|139.9|142.91|139.79|0
1652177260000|2022-05-10 10:07:40|142.91|139.79|142.79|139.67|142.91|139.79|142.68|139.56|0
1652177270000|2022-05-10 10:07:50|142.91|139.79|142.85|139.73|142.91|139.79|142.85|139.73|0
1652177280000|2022-05-10 10:08:00|142.91|139.79|142.79|139.67|142.91|139.79|142.79|139.67|0
1652177290000|2022-05-10 10:08:10|142.68|139.56|142.16|139.04|142.68|139.56|142.16|139.04|0
1652177300000|2022-05-10 10:08:20|141.94|138.82|142.62|139.5|142.62|139.5|141.94|138.82|0
1652177310000|2022-05-10 10:08:30|142.68|139.56|142.79|139.67|142.79|139.67|142.68|139.56|0
1652177320000|2022-05-10 10:08:40|142.68|139.56|142.9|139.78|142.9|139.78|142.68|139.56|0
1652177330000|2022-05-10 10:08:50|143.36|140.24|143.13|140.01|143.36|140.24|143.13|140.01|0
1652177340000|2022-05-10 10:09:00|143.25|140.13|143.08|139.96|143.25|140.13|143.02|139.9|0
1652177350000|2022-05-10 10:09:10|143.02|139.9|143.25|140.13|143.36|140.24|142.85|139.73|0
1652177360000|2022-05-10 10:09:20|143.13|140.01|143.25|140.13|143.25|140.13|143.13|140.01|0
1652177370000|2022-05-10 10:09:30|143.36|140.24|143.59|140.47|143.71|140.59|143.36|140.24|0
1652177380000|2022-05-10 10:09:40|143.48|140.36|143.42|140.3|143.48|140.36|143.36|140.24|0
1652177390000|2022-05-10 10:09:50|143.48|140.36|143.82|140.7|143.82|140.7|143.48|140.36|0
1652177400000|2022-05-10 10:10:00|143.71|140.59|143.59|140.47|143.71|140.59|143.54|140.42|0
1652177410000|2022-05-10 10:10:10|143.48|140.36|143.48|140.36|143.48|140.36|143.36|140.24|0
1652177420000|2022-05-10 10:10:20|143.36|140.24|143.31|140.19|143.42|140.3|143.31|140.19|0
1652177430000|2022-05-10 10:10:30|143.48|140.36|143.65|140.53|143.65|140.53|143.36|140.24|0
1652177440000|2022-05-10 10:10:40|143.59|140.47|143.42|140.3|143.59|140.47|143.42|140.3|0
1652177450000|2022-05-10 10:10:50|143.48|140.36|143.59|140.47|143.59|140.47|143.48|140.36|0
1652177460000|2022-05-10 10:11:00|143.47|140.35|143.36|140.24|143.47|140.35|143.3|140.18|0
1652177470000|2022-05-10 10:11:10|143.47|140.35|143.59|140.47|143.65|140.53|143.47|140.35|0
1652177480000|2022-05-10 10:11:20|143.65|140.53|143.59|140.47|143.65|140.53|143.59|140.47|0
1652177490000|2022-05-10 10:11:30|143.7|140.58|143.82|140.7|143.82|140.7|143.65|140.53|0
1652177500000|2022-05-10 10:11:40|143.59|140.47|143.47|140.35|143.59|140.47|143.47|140.35|0
1652177510000|2022-05-10 10:11:50|143.24|140.12|143.13|140.01|143.24|140.12|143.13|140.01|0
1652177520000|2022-05-10 10:12:00|143.07|139.95|142.67|139.55|143.13|140.01|142.67|139.55|0
1652177530000|2022-05-10 10:12:10|142.79|139.67|142.67|139.55|142.79|139.67|142.67|139.55|0
1652177540000|2022-05-10 10:12:20|142.78|139.66|142.96|139.84|143.13|140.01|142.78|139.66|0
1652177550000|2022-05-10 10:12:30|142.9|139.78|143.01|139.89|143.01|139.89|142.9|139.78|0
1652177560000|2022-05-10 10:12:40|142.96|139.84|142.73|139.61|142.96|139.84|142.73|139.61|0
1652177570000|2022-05-10 10:12:50|142.67|139.55|143.01|139.89|143.01|139.89|142.67|139.55|0
1652177580000|2022-05-10 10:13:00|143.24|140.12|142.96|139.84|143.24|140.12|142.96|139.84|0
1652177590000|2022-05-10 10:13:10|143.01|139.89|142.78|139.66|143.01|139.89|142.78|139.66|0
1652177600000|2022-05-10 10:13:20|142.96|139.84|143.01|139.89|143.01|139.89|142.96|139.84|0
1652177610000|2022-05-10 10:13:30|143.13|140.01|143.13|140.01|143.36|140.24|143.13|140.01|0
1652177620000|2022-05-10 10:13:40|143.36|140.24|143.42|140.3|143.42|140.3|143.36|140.24|0
1652177630000|2022-05-10 10:13:50|143.24|140.12|143.47|140.35|143.47|140.35|143.24|140.12|0
1652177640000|2022-05-10 10:14:00|143.53|140.41|143.53|140.41|143.76|140.64|143.53|140.41|0
1652177650000|2022-05-10 10:14:10|143.36|140.24|143.36|140.24|143.36|140.24|143.3|140.18|0
1652177660000|2022-05-10 10:14:20|143.59|140.47|143.64|140.52|143.64|140.52|143.59|140.47|0
1652177670000|2022-05-10 10:14:30|143.76|140.64|144.16|141.04|144.16|141.04|143.76|140.64|0
1652177680000|2022-05-10 10:14:40|143.93|140.81|143.93|140.81|144.05|140.93|143.93|140.81|0
1652177690000|2022-05-10 10:14:50|143.99|140.87|143.81|140.69|143.99|140.87|143.81|140.69|0
1652177700000|2022-05-10 10:15:00|143.7|140.58|143.53|140.41|143.7|140.58|143.47|140.35|0
1652177710000|2022-05-10 10:15:10|143.47|140.35|143.47|140.35|143.7|140.58|143.47|140.35|0
1652177720000|2022-05-10 10:15:20|143.64|140.52|143.47|140.35|143.64|140.52|143.47|140.35|0
1652177730000|2022-05-10 10:15:30|143.41|140.29|143.47|140.35|143.47|140.35|143.35|140.23|0
1652177740000|2022-05-10 10:15:40|143.53|140.41|143.47|140.35|143.53|140.41|143.47|140.35|0
1652177750000|2022-05-10 10:15:50|143.01|139.89|143.24|140.12|143.24|140.12|143.01|139.89|0
1652177760000|2022-05-10 10:16:00|143.47|140.35|144.16|141.04|144.16|141.04|143.47|140.35|0
1652177770000|2022-05-10 10:16:10|144.27|141.15|144.74|141.62|144.74|141.62|144.27|141.15|0
1652177780000|2022-05-10 10:16:20|144.5|141.38|144.74|141.62|144.74|141.62|144.45|141.33|0
1652177790000|2022-05-10 10:16:30|144.85|141.73|145.26|142.14|145.26|142.14|144.85|141.73|0
1652177800000|2022-05-10 10:16:40|145.14|142.02|145.08|141.96|145.2|142.08|144.97|141.85|0
1652177810000|2022-05-10 10:16:50|145.2|142.08|144.73|141.61|145.2|142.08|144.62|141.5|0
1652177820000|2022-05-10 10:17:00|144.97|141.85|144.97|141.85|144.97|141.85|144.97|141.85|0
1652177830000|2022-05-10 10:17:10|144.62|141.5|144.73|141.61|144.73|141.61|144.62|141.5|0
1652177840000|2022-05-10 10:17:20|144.85|141.73|144.62|141.5|144.85|141.73|144.62|141.5|0
1652177850000|2022-05-10 10:17:30|144.56|141.44|144.85|141.73|144.85|141.73|144.56|141.44|0
1652177860000|2022-05-10 10:17:40|144.79|141.67|144.73|141.61|144.79|141.67|144.62|141.5|0
1652177870000|2022-05-10 10:17:50|144.79|141.67|144.85|141.73|144.85|141.73|144.79|141.67|0
1652177880000|2022-05-10 10:18:00|144.62|141.5|144.62|141.5|144.62|141.5|144.62|141.5|0
1652177890000|2022-05-10 10:18:10|144.68|141.56|144.39|141.27|144.68|141.56|144.39|141.27|0
1652177900000|2022-05-10 10:18:20|144.22|141.1|144.62|141.5|144.62|141.5|144.1|140.98|0
1652177910000|2022-05-10 10:18:30|144.45|141.33|144.39|141.27|144.5|141.38|144.39|141.27|0
1652177920000|2022-05-10 10:18:40|144.21|141.09|143.64|140.52|144.21|141.09|143.64|140.52|0
1652177930000|2022-05-10 10:18:50|143.58|140.46|143.58|140.46|143.69|140.57|143.58|140.46|0
1652177940000|2022-05-10 10:19:00|143.69|140.57|143.29|140.17|143.69|140.57|143.29|140.17|0
1652177950000|2022-05-10 10:19:10|143.35|140.23|142.78|139.66|143.35|140.23|142.78|139.66|0
1652177960000|2022-05-10 10:19:20|142.83|139.71|142.89|139.77|142.89|139.77|142.83|139.71|0
1652177970000|2022-05-10 10:19:30|143|139.88|142.83|139.71|143|139.88|142.77|139.65|0
1652177980000|2022-05-10 10:19:40|142.77|139.65|142.77|139.65|142.89|139.77|142.77|139.65|0
1652178000000|2022-05-10 10:20:00|142.72|139.6|142.32|139.2|142.72|139.6|142.32|139.2|0
1652178010000|2022-05-10 10:20:10|142.2|139.08|142.43|139.31|142.43|139.31|142.2|139.08|0
1652178020000|2022-05-10 10:20:20|142.55|139.43|142.66|139.54|142.66|139.54|142.49|139.37|0
1652178030000|2022-05-10 10:20:30|142.54|139.42|142.54|139.42|142.6|139.48|142.54|139.42|0
1652178040000|2022-05-10 10:20:40|142.6|139.48|142.77|139.65|142.77|139.65|142.6|139.48|0
1652178050000|2022-05-10 10:20:50|142.66|139.54|142.77|139.65|142.89|139.77|142.66|139.54|0
1652178060000|2022-05-10 10:21:00|143|139.88|143|139.88|143.23|140.11|143|139.88|0
1652178070000|2022-05-10 10:21:10|142.77|139.65|142.66|139.54|142.77|139.65|142.66|139.54|0
1652178080000|2022-05-10 10:21:20|142.77|139.65|142.54|139.42|142.77|139.65|142.54|139.42|0
1652178090000|2022-05-10 10:21:30|142.31|139.19|142.31|139.19|142.43|139.31|142.31|139.19|0
1652178100000|2022-05-10 10:21:40|142.37|139.25|142.72|139.6|142.72|139.6|142.37|139.25|0
1652178110000|2022-05-10 10:21:50|142.77|139.65|142.2|139.08|142.77|139.65|142.09|138.97|0
1652178120000|2022-05-10 10:22:00|142.26|139.14|142.2|139.08|142.26|139.14|142.2|139.08|0
1652178130000|2022-05-10 10:22:10|142.31|139.19|142.2|139.08|142.43|139.31|142.2|139.08|0
1652178140000|2022-05-10 10:22:20|142.09|138.97|141.97|138.85|142.09|138.97|141.97|138.85|0
1652178150000|2022-05-10 10:22:30|142.09|138.97|141.17|138.05|142.09|138.97|141.17|138.05|0
1652178160000|2022-05-10 10:22:40|141.46|138.34|141.86|138.74|141.86|138.74|141.4|138.28|0
1652178170000|2022-05-10 10:22:50|141.74|138.62|141.97|138.85|141.97|138.85|141.74|138.62|0
1652178180000|2022-05-10 10:23:00|141.92|138.8|142.08|138.96|142.08|138.96|141.86|138.74|0
1652178190000|2022-05-10 10:23:10|142.03|138.91|142.31|139.19|142.31|139.19|142.03|138.91|0
1652178200000|2022-05-10 10:23:20|142.26|139.14|142.26|139.14|142.26|139.14|142.26|139.14|0
1652178210000|2022-05-10 10:23:30|142.77|139.65|142.26|139.14|142.77|139.65|142.26|139.14|0
1652178220000|2022-05-10 10:23:40|142.31|139.19|142.2|139.08|142.43|139.31|142.2|139.08|0
1652178230000|2022-05-10 10:23:50|142.14|139.02|141.74|138.62|142.2|139.08|141.74|138.62|0
1652178240000|2022-05-10 10:24:00|141.46|138.34|141.51|138.39|141.51|138.39|141.46|138.34|0
1652178250000|2022-05-10 10:24:10|141.63|138.51|141.85|138.73|141.85|138.73|141.63|138.51|0
1652178260000|2022-05-10 10:24:20|141.97|138.85|141.63|138.51|141.97|138.85|141.63|138.51|0
1652178270000|2022-05-10 10:24:30|141.57|138.45|141.4|138.28|141.57|138.45|141.29|138.17|0
1652178280000|2022-05-10 10:24:40|141.46|138.34|141.4|138.28|141.46|138.34|141.4|138.28|0
1652178290000|2022-05-10 10:24:50|141.28|138.16|141.34|138.22|141.34|138.22|141.28|138.16|0
1652178300000|2022-05-10 10:25:00|140.98|138.58|141.04|138.64|141.04|138.64|140.81|138.41|0
1652178310000|2022-05-10 10:25:10|141.15|138.75|141.15|138.75|141.15|138.75|141.15|138.75|0
1652178320000|2022-05-10 10:25:20|141.27|138.87|141.04|138.64|141.27|138.87|141.04|138.64|0
1652178330000|2022-05-10 10:25:30|141.1|138.7|141.15|138.75|141.15|138.75|141.04|138.64|0
1652178340000|2022-05-10 10:25:40|141.26|138.86|141.72|139.32|141.72|139.32|141.26|138.86|0
1652178350000|2022-05-10 10:25:50|141.83|139.43|142.06|139.66|142.06|139.66|141.83|139.43|0
1652178360000|2022-05-10 10:26:00|141.83|139.43|142.06|139.66|142.06|139.66|141.83|139.43|0
1652178370000|2022-05-10 10:26:10|141.95|139.55|141.83|139.43|141.95|139.55|141.83|139.43|0
1652178380000|2022-05-10 10:26:20|141.72|139.32|141.49|139.09|141.72|139.32|141.49|139.09|0
1652178390000|2022-05-10 10:26:30|141.55|139.15|141.49|139.09|141.55|139.15|141.49|139.09|0
1652178400000|2022-05-10 10:26:40|141.38|138.98|141.38|138.98|141.38|138.98|141.38|138.98|0
1652178410000|2022-05-10 10:26:50|141.49|139.09|141.38|138.98|141.49|139.09|141.38|138.98|0
1652178420000|2022-05-10 10:27:00|141.15|138.75|141.26|138.86|141.26|138.86|141.15|138.75|0
1652178430000|2022-05-10 10:27:10|141.09|138.69|141.09|138.69|141.15|138.75|141.04|138.64|0
1652178440000|2022-05-10 10:27:20|141.26|138.86|141.26|138.86|141.26|138.86|141.15|138.75|0
1652178450000|2022-05-10 10:27:30|141.21|138.81|141.26|138.86|141.26|138.86|141.21|138.81|0
1652178460000|2022-05-10 10:27:40|141.21|138.81|141.21|138.81|141.21|138.81|141.21|138.81|0
1652178470000|2022-05-10 10:27:50|141.26|138.86|141.21|138.81|141.26|138.86|141.21|138.81|0
1652178480000|2022-05-10 10:28:00|141.26|138.86|141.49|139.09|141.49|139.09|141.15|138.75|0
1652178490000|2022-05-10 10:28:10|141.55|139.15|141.26|138.86|141.6|139.2|141.26|138.86|0
1652178500000|2022-05-10 10:28:20|141.15|138.75|141.26|138.86|141.26|138.86|141.15|138.75|0
1652178510000|2022-05-10 10:28:30|141.37|138.97|141.49|139.09|141.49|139.09|141.26|138.86|0
1652178520000|2022-05-10 10:28:40|141.43|139.03|141.15|138.75|141.43|139.03|141.15|138.75|0
1652178530000|2022-05-10 10:28:50|141.03|138.63|140.81|138.41|141.03|138.63|140.81|138.41|0
1652178540000|2022-05-10 10:29:00|140.92|138.52|141.03|138.63|141.03|138.63|140.92|138.52|0
1652178550000|2022-05-10 10:29:10|141.15|138.75|141.03|138.63|141.15|138.75|141.03|138.63|0
1652178560000|2022-05-10 10:29:20|141.15|138.75|141.32|138.92|141.37|138.97|141.15|138.75|0
1652178570000|2022-05-10 10:29:30|141.37|138.97|141.37|138.97|141.37|138.97|141.32|138.92|0
1652178580000|2022-05-10 10:29:40|141.6|139.2|141.6|139.2|141.6|139.2|141.6|139.2|0
1652178600000|2022-05-10 10:30:00|141.83|139.43|141.32|138.92|141.83|139.43|141.32|138.92|0
1652178610000|2022-05-10 10:30:10|141.26|138.86|141.26|138.86|141.26|138.86|141.2|138.8|0
1652178620000|2022-05-10 10:30:20|141.14|138.74|140.75|138.35|141.14|138.74|140.75|138.35|0
1652178630000|2022-05-10 10:30:30|140.69|138.29|140.8|138.4|140.8|138.4|140.69|138.29|0
1652178640000|2022-05-10 10:30:40|141.09|138.69|140.92|138.52|141.09|138.69|140.92|138.52|0
1652178650000|2022-05-10 10:30:50|141.03|138.63|141.03|138.63|141.09|138.69|141.03|138.63|0
1652178660000|2022-05-10 10:31:00|141.09|138.69|141.37|138.97|141.37|138.97|141.09|138.69|0
1652178670000|2022-05-10 10:31:10|141.26|138.86|141.37|138.97|141.37|138.97|141.26|138.86|0
1652178680000|2022-05-10 10:31:20|141.26|138.86|141.14|138.74|141.26|138.86|141.03|138.63|0
1652178690000|2022-05-10 10:31:30|141.26|138.86|141.2|138.8|141.26|138.86|141.2|138.8|0
1652178700000|2022-05-10 10:31:40|141.03|138.63|140.92|138.52|141.03|138.63|140.92|138.52|0
1652178710000|2022-05-10 10:31:50|141.03|138.63|141.09|138.69|141.26|138.86|141.03|138.63|0
1652178720000|2022-05-10 10:32:00|141.14|138.74|141.26|138.86|141.26|138.86|141.14|138.74|0
1652178740000|2022-05-10 10:32:20|141.2|138.8|140.91|138.51|141.2|138.8|140.91|138.51|0
1652178750000|2022-05-10 10:32:30|140.8|138.4|140.91|138.51|140.91|138.51|140.8|138.4|0
1652178760000|2022-05-10 10:32:40|140.86|138.46|140.91|138.51|140.91|138.51|140.86|138.46|0
1652178770000|2022-05-10 10:32:50|140.8|138.4|140.8|138.4|140.8|138.4|140.8|138.4|0
1652178780000|2022-05-10 10:33:00|140.97|138.57|141.14|138.74|141.14|138.74|140.97|138.57|0
1652178790000|2022-05-10 10:33:10|141.09|138.69|141.14|138.74|141.14|138.74|141.09|138.69|0
1652178800000|2022-05-10 10:33:20|141.25|138.85|140.35|137.95|141.25|138.85|140.35|137.95|0
1652178810000|2022-05-10 10:33:30|140.46|138.06|140.18|137.78|140.46|138.06|140.18|137.78|0
1652178820000|2022-05-10 10:33:40|140.23|137.83|140.35|137.95|140.35|137.95|140.18|137.78|0
1652178830000|2022-05-10 10:33:50|140.46|138.06|140.57|138.17|140.69|138.29|140.46|138.06|0
1652178840000|2022-05-10 10:34:00|140.63|138.23|140.23|137.83|140.63|138.23|140.23|137.83|0
1652178850000|2022-05-10 10:34:10|140.12|137.72|140.18|137.78|140.23|137.83|140.12|137.72|0
1652178860000|2022-05-10 10:34:20|140.12|137.72|140.06|137.66|140.12|137.72|140|137.6|0
1652178870000|2022-05-10 10:34:30|140.12|137.72|140.12|137.72|140.12|137.72|140|137.6|0
1652178880000|2022-05-10 10:34:40|139.89|137.49|139.84|137.44|139.89|137.49|139.78|137.38|0
1652178890000|2022-05-10 10:34:50|139.89|137.49|139.55|137.15|139.89|137.49|139.55|137.15|0
1652178900000|2022-05-10 10:35:00|139.66|137.26|139.66|137.26|139.66|137.26|139.61|137.21|0
1652178910000|2022-05-10 10:35:10|139.55|137.15|139.66|137.26|139.66|137.26|139.55|137.15|0
1652178930000|2022-05-10 10:35:30|139.55|137.15|139.55|137.15|139.55|137.15|139.55|137.15|0
1652178940000|2022-05-10 10:35:40|139.61|137.21|139.78|137.38|139.78|137.38|139.61|137.21|0
1652178950000|2022-05-10 10:35:50|139.89|137.49|139.78|137.38|139.89|137.49|139.78|137.38|0
1652178960000|2022-05-10 10:36:00|139.66|137.26|139.66|137.26|139.66|137.26|139.55|137.15|0
1652178970000|2022-05-10 10:36:10|139.78|137.38|139.55|137.15|139.78|137.38|139.55|137.15|0
1652178980000|2022-05-10 10:36:20|139.44|137.04|139.5|137.1|139.5|137.1|139.44|137.04|0
1652178990000|2022-05-10 10:36:30|139.55|137.15|139.61|137.21|139.61|137.21|139.55|137.15|0
1652179000000|2022-05-10 10:36:40|139.55|137.15|139.44|137.04|139.61|137.21|139.44|137.04|0
1652179010000|2022-05-10 10:36:50|139.55|137.15|139.66|137.26|139.66|137.26|139.55|137.15|0
1652179020000|2022-05-10 10:37:00|139.77|137.37|140|137.6|140.11|137.71|139.77|137.37|0
1652179030000|2022-05-10 10:37:10|140.06|137.66|140.11|137.71|140.11|137.71|139.95|137.55|0
1652179040000|2022-05-10 10:37:20|140|137.6|139.83|137.43|140|137.6|139.77|137.37|0
1652179050000|2022-05-10 10:37:30|139.89|137.49|139.72|137.32|139.89|137.49|139.72|137.32|0
1652179060000|2022-05-10 10:37:40|139.66|137.26|139.72|137.32|139.72|137.32|139.66|137.26|0
1652179070000|2022-05-10 10:37:50|139.66|137.26|139.72|137.32|139.72|137.32|139.55|137.15|0
1652179080000|2022-05-10 10:38:00|139.77|137.37|139.89|137.49|139.89|137.49|139.77|137.37|0
1652179090000|2022-05-10 10:38:10|140|137.6|140|137.6|140.11|137.71|140|137.6|0
1652179100000|2022-05-10 10:38:20|139.94|137.54|140.11|137.71|140.11|137.71|139.94|137.54|0
1652179110000|2022-05-10 10:38:30|140.17|137.77|140|137.6|140.17|137.77|140|137.6|0
1652179120000|2022-05-10 10:38:40|140.23|137.83|140.34|137.94|140.34|137.94|140.22|137.82|0
1652179130000|2022-05-10 10:38:50|140.22|137.82|140.22|137.82|140.22|137.82|140|137.6|0
1652179140000|2022-05-10 10:39:00|140.34|137.94|140.22|137.82|140.34|137.94|140.22|137.82|0
1652179150000|2022-05-10 10:39:10|140.28|137.88|140.11|137.71|140.28|137.88|140.11|137.71|0
1652179160000|2022-05-10 10:39:20|140.06|137.66|140.11|137.71|140.11|137.71|140.06|137.66|0
1652179170000|2022-05-10 10:39:30|140.17|137.77|140.22|137.82|140.34|137.94|140.11|137.71|0
1652179190000|2022-05-10 10:39:50|140.17|137.77|140.11|137.71|140.17|137.77|140.11|137.71|0
1652179200000|2022-05-10 10:40:00|140|137.6|139.88|137.48|140|137.6|139.88|137.48|0
1652179220000|2022-05-10 10:40:20|140|137.6|140|137.6|140|137.6|140|137.6|0
1652179230000|2022-05-10 10:40:30|140.11|137.71|140.22|137.82|140.34|137.94|140.11|137.71|0
1652179240000|2022-05-10 10:40:40|140.11|137.71|140.45|138.05|140.45|138.05|140.11|137.71|0
1652179250000|2022-05-10 10:40:50|140.34|137.94|140.45|138.05|140.45|138.05|140.22|137.82|0
1652179260000|2022-05-10 10:41:00|140.39|137.99|140.11|137.71|140.39|137.99|140.05|137.65|0
1652179270000|2022-05-10 10:41:10|140.17|137.77|140.22|137.82|140.28|137.88|140.17|137.77|0
1652179280000|2022-05-10 10:41:20|140.11|137.71|140.22|137.82|140.22|137.82|140.11|137.71|0
1652179290000|2022-05-10 10:41:30|139.88|137.48|139.71|137.31|139.88|137.48|139.71|137.31|0
1652179300000|2022-05-10 10:41:40|139.54|137.14|139.43|137.03|139.77|137.37|139.43|137.03|0
1652179310000|2022-05-10 10:41:50|139.54|137.14|139.54|137.14|139.54|137.14|139.54|137.14|0
1652179320000|2022-05-10 10:42:00|139.77|137.37|139.99|137.59|139.99|137.59|139.77|137.37|0
1652179330000|2022-05-10 10:42:10|140.56|138.16|140.22|137.82|140.56|138.16|140.22|137.82|0
1652179340000|2022-05-10 10:42:20|140.17|137.77|140.22|137.82|140.22|137.82|140.11|137.71|0
1652179350000|2022-05-10 10:42:30|140.11|137.71|140.05|137.65|140.11|137.71|139.99|137.59|0
1652179360000|2022-05-10 10:42:40|140.22|137.82|140.22|137.82|140.28|137.88|140.22|137.82|0
1652179370000|2022-05-10 10:42:50|140.33|137.93|140.33|137.93|140.33|137.93|140.33|137.93|0
1652179380000|2022-05-10 10:43:00|140.45|138.05|139.77|137.37|140.45|138.05|139.77|137.37|0
1652179390000|2022-05-10 10:43:10|139.71|137.31|139.88|137.48|139.88|137.48|139.71|137.31|0
1652179400000|2022-05-10 10:43:20|139.99|137.59|140.05|137.65|140.05|137.65|139.99|137.59|0
1652179410000|2022-05-10 10:43:30|140.11|137.71|140.1|137.7|140.11|137.71|140.05|137.65|0
1652179420000|2022-05-10 10:43:40|140.05|137.65|139.99|137.59|140.05|137.65|139.99|137.59|0
1652179430000|2022-05-10 10:43:50|140.1|137.7|139.99|137.59|140.1|137.7|139.99|137.59|0
1652179440000|2022-05-10 10:44:00|140.1|137.7|139.94|137.54|140.1|137.7|139.94|137.54|0
1652179450000|2022-05-10 10:44:10|140.05|137.65|140.1|137.7|140.1|137.7|140.05|137.65|0
1652179460000|2022-05-10 10:44:20|140.05|137.65|139.94|137.54|140.05|137.65|139.94|137.54|0
1652179470000|2022-05-10 10:44:30|139.99|137.59|140.1|137.7|140.1|137.7|139.99|137.59|0
1652179480000|2022-05-10 10:44:40|140.28|137.88|140.1|137.7|140.28|137.88|140.05|137.65|0
1652179490000|2022-05-10 10:44:50|140.28|137.88|140.22|137.82|140.28|137.88|140.22|137.82|0
1652179500000|2022-05-10 10:45:00|140.28|137.88|140.16|137.76|140.33|137.93|140.16|137.76|0
1652179510000|2022-05-10 10:45:10|140.1|137.7|140.1|137.7|140.1|137.7|140.1|137.7|0
1652179520000|2022-05-10 10:45:20|139.99|137.59|139.65|137.25|139.99|137.59|139.65|137.25|0
1652179530000|2022-05-10 10:45:30|139.76|137.36|139.65|137.25|139.76|137.36|139.65|137.25|0
1652179540000|2022-05-10 10:45:40|139.76|137.36|139.48|137.08|139.76|137.36|139.48|137.08|0
1652179550000|2022-05-10 10:45:50|139.42|137.02|139.6|137.2|139.6|137.2|139.42|137.02|0
1652179560000|2022-05-10 10:46:00|139.76|137.36|139.76|137.36|139.76|137.36|139.76|137.36|0
1652179570000|2022-05-10 10:46:10|139.99|137.59|139.99|137.59|140.1|137.7|139.99|137.59|0
1652179580000|2022-05-10 10:46:20|140.1|137.7|140.55|138.15|140.55|138.15|140.1|137.7|0
1652179590000|2022-05-10 10:46:30|140.78|138.38|141.24|138.84|141.24|138.84|140.78|138.38|0
1652179600000|2022-05-10 10:46:40|141.12|138.72|141.24|138.84|141.35|138.95|141.12|138.72|0
1652179610000|2022-05-10 10:46:50|141.12|138.72|141.01|138.61|141.12|138.72|140.95|138.55|0
1652179620000|2022-05-10 10:47:00|141.24|138.84|141.12|138.72|141.24|138.84|141.12|138.72|0
1652179630000|2022-05-10 10:47:10|141.24|138.84|141.35|138.95|141.35|138.95|141.12|138.72|0
1652179640000|2022-05-10 10:47:20|141.41|139.01|141.69|139.29|141.69|139.29|141.41|139.01|0
1652179650000|2022-05-10 10:47:30|141.64|139.24|141.86|139.46|141.86|139.46|141.58|139.18|0
1652179660000|2022-05-10 10:47:40|141.8|139.4|141.92|139.52|141.92|139.52|141.8|139.4|0
1652179670000|2022-05-10 10:47:50|142.03|139.63|142.15|139.75|142.38|139.98|142.03|139.63|0
1652179680000|2022-05-10 10:48:00|142.03|139.63|142.15|139.75|142.15|139.75|142.03|139.63|0
1652179690000|2022-05-10 10:48:10|142.03|139.63|142.03|139.63|142.09|139.69|142.03|139.63|0
1652179700000|2022-05-10 10:48:20|142.21|139.81|142.43|140.03|142.43|140.03|142.21|139.81|0
1652179710000|2022-05-10 10:48:30|142.15|139.75|142.15|139.75|142.26|139.86|142.15|139.75|0
1652179720000|2022-05-10 10:48:40|142.26|139.86|142.32|139.92|142.32|139.92|142.26|139.86|0
1652179730000|2022-05-10 10:48:50|142.37|139.97|142.49|140.09|142.6|140.2|142.37|139.97|0
1652179740000|2022-05-10 10:49:00|142.55|140.15|142.72|140.32|142.72|140.32|142.55|140.15|0
1652179750000|2022-05-10 10:49:10|142.83|140.43|142.66|140.26|142.83|140.43|142.66|140.26|0
1652179760000|2022-05-10 10:49:20|142.49|140.09|142.49|140.09|142.49|140.09|142.49|140.09|0
1652179770000|2022-05-10 10:49:30|142.03|139.63|142.03|139.63|142.03|139.63|142.03|139.63|0
1652179780000|2022-05-10 10:49:40|142.09|139.69|142.26|139.86|142.37|139.97|142.09|139.69|0
1652179790000|2022-05-10 10:49:50|142.32|139.92|142.26|139.86|142.32|139.92|142.26|139.86|0
1652179800000|2022-05-10 10:50:00|142.37|139.97|142.66|140.26|142.66|140.26|142.37|139.97|0
1652179810000|2022-05-10 10:50:10|142.95|140.55|142.37|139.97|142.95|140.55|142.37|139.97|0
1652179820000|2022-05-10 10:50:20|142.49|140.09|142.26|139.86|142.49|140.09|142.26|139.86|0
1652179830000|2022-05-10 10:50:30|142.32|139.92|142.26|139.86|142.32|139.92|142.26|139.86|0
1652179840000|2022-05-10 10:50:40|142.14|139.74|142.26|139.86|142.26|139.86|142.14|139.74|0
1652179850000|2022-05-10 10:50:50|142.03|139.63|142.03|139.63|142.03|139.63|142.03|139.63|0
1652179860000|2022-05-10 10:51:00|142.14|139.74|142.14|139.74|142.26|139.86|142.14|139.74|0
1652179870000|2022-05-10 10:51:10|142.26|139.86|142.26|139.86|142.26|139.86|142.26|139.86|0
1652179880000|2022-05-10 10:51:20|141.69|139.29|141.86|139.46|141.86|139.46|141.69|139.29|0
1652179890000|2022-05-10 10:51:30|141.91|139.51|141.8|139.4|141.91|139.51|141.8|139.4|0
1652179900000|2022-05-10 10:51:40|141.74|139.34|142.37|139.97|142.37|139.97|141.74|139.34|0
1652179910000|2022-05-10 10:51:50|142.6|140.2|142.43|140.03|142.6|140.2|142.43|140.03|0
1652179920000|2022-05-10 10:52:00|142.37|139.97|142.48|140.08|142.6|140.2|142.37|139.97|0
1652179930000|2022-05-10 10:52:10|142.14|139.74|142.03|139.63|142.14|139.74|142.03|139.63|0
1652179940000|2022-05-10 10:52:20|141.91|139.51|142.03|139.63|142.03|139.63|141.91|139.51|0
1652179950000|2022-05-10 10:52:30|141.91|139.51|142.25|139.85|142.25|139.85|141.8|139.4|0
1652179960000|2022-05-10 10:52:40|142.37|139.97|142.37|139.97|142.37|139.97|142.31|139.91|0
1652179970000|2022-05-10 10:52:50|142.48|140.08|142.48|140.08|142.48|140.08|142.48|140.08|0
1652179980000|2022-05-10 10:53:00|142.31|139.91|142.14|139.74|142.31|139.91|142.03|139.63|0
1652179990000|2022-05-10 10:53:10|142.2|139.8|142.31|139.91|142.31|139.91|142.14|139.74|0
1652180000000|2022-05-10 10:53:20|142.71|140.31|142.94|140.54|142.94|140.54|142.71|140.31|0
1652180010000|2022-05-10 10:53:30|143.06|140.66|142.83|140.43|143.06|140.66|142.83|140.43|0
1652180020000|2022-05-10 10:53:40|142.94|140.54|142.94|140.54|142.94|140.54|142.94|140.54|0
1652180030000|2022-05-10 10:53:50|143|140.6|142.94|140.54|143|140.6|142.94|140.54|0
1652180040000|2022-05-10 10:54:00|143|140.6|143.75|141.35|143.75|141.35|143|140.6|0
1652180050000|2022-05-10 10:54:10|143.98|141.58|143.81|141.41|143.98|141.58|143.81|141.41|0
1652180060000|2022-05-10 10:54:20|143.75|141.35|143.98|141.58|144.09|141.69|143.75|141.35|0
1652180070000|2022-05-10 10:54:30|144.09|141.69|143.98|141.58|144.15|141.75|143.98|141.58|0
1652180080000|2022-05-10 10:54:40|143.86|141.46|143.98|141.58|143.98|141.58|143.8|141.4|0
1652180090000|2022-05-10 10:54:50|144.04|141.64|143.98|141.58|144.04|141.64|143.86|141.46|0
1652180100000|2022-05-10 10:55:00|144.04|141.64|143.34|140.94|144.04|141.64|143.34|140.94|0
1652180110000|2022-05-10 10:55:10|143.17|140.77|143.17|140.77|143.17|140.77|143.05|140.65|0
1652180120000|2022-05-10 10:55:20|143.28|140.88|143.17|140.77|143.28|140.88|143.17|140.77|0
1652180130000|2022-05-10 10:55:30|143.4|141|143.86|141.46|143.86|141.46|143.4|141|0
1652180140000|2022-05-10 10:55:40|143.63|141.23|143.28|140.88|143.63|141.23|143.28|140.88|0
1652180150000|2022-05-10 10:55:50|143.4|141|144.77|142.37|144.77|142.37|142.65|140.25|0
1652180160000|2022-05-10 10:56:00|144.59|142.19|144.88|142.48|144.88|142.48|144.59|142.19|0
1652180170000|2022-05-10 10:56:10|145|142.6|145.17|142.77|145.17|142.77|145|142.6|0
1652180180000|2022-05-10 10:56:20|145.4|143|145.63|143.23|145.63|143.23|145.29|142.89|0
1652180190000|2022-05-10 10:56:30|145.58|143.18|145.58|143.18|145.58|143.18|145.46|143.06|0
1652180200000|2022-05-10 10:56:40|145.81|143.41|145.4|143|145.81|143.41|145.4|143|0
1652180210000|2022-05-10 10:56:50|145.63|143.23|145.63|143.23|145.63|143.23|145.46|143.06|0
1652180220000|2022-05-10 10:57:00|145.75|143.35|144.82|142.42|145.75|143.35|144.82|142.42|0
1652180230000|2022-05-10 10:57:10|145.34|142.94|144.94|142.54|145.34|142.94|144.94|142.54|0
1652180240000|2022-05-10 10:57:20|144.88|142.48|145.17|142.77|145.17|142.77|144.88|142.48|0
1652180250000|2022-05-10 10:57:30|145.23|142.83|145.28|142.88|145.28|142.88|145.17|142.77|0
1652180260000|2022-05-10 10:57:40|145.34|142.94|145.28|142.88|145.34|142.94|145.28|142.88|0
1652180270000|2022-05-10 10:57:50|145.23|142.83|145.05|142.65|145.23|142.83|145.05|142.65|0
1652180280000|2022-05-10 10:58:00|145.11|142.71|145.05|142.65|145.11|142.71|145.05|142.65|0
1652180290000|2022-05-10 10:58:10|144.88|142.48|144.88|142.48|144.88|142.48|144.88|142.48|0
1652180300000|2022-05-10 10:58:20|144.82|142.42|144.71|142.31|144.82|142.42|144.71|142.31|0
1652180310000|2022-05-10 10:58:30|144.59|142.19|144.77|142.37|144.82|142.42|144.59|142.19|0
1652180320000|2022-05-10 10:58:40|144.82|142.42|145|142.6|145.05|142.65|144.82|142.42|0
1652180330000|2022-05-10 10:58:50|144.94|142.54|144.94|142.54|145|142.6|144.94|142.54|0
1652180340000|2022-05-10 10:59:00|144.88|142.48|144.82|142.42|144.88|142.48|144.82|142.42|0
1652180350000|2022-05-10 10:59:10|144.59|142.19|144.7|142.3|144.7|142.3|144.59|142.19|0
1652180360000|2022-05-10 10:59:20|144.82|142.42|145.23|142.83|145.23|142.83|144.82|142.42|0
1652180370000|2022-05-10 10:59:30|145.28|142.88|144.93|142.53|145.28|142.88|144.93|142.53|0
1652180380000|2022-05-10 10:59:40|145.4|143|145.46|143.06|145.46|143.06|145.4|143|0
1652180390000|2022-05-10 10:59:50|145.4|143|145.69|143.29|145.69|143.29|145.4|143|0
1652180400000|2022-05-10 11:00:00|145.74|143.34|145.51|143.11|145.86|143.46|145.51|143.11|0
1652180410000|2022-05-10 11:00:10|145.63|143.23|145.46|143.06|145.63|143.23|145.46|143.06|0
1652180420000|2022-05-10 11:00:20|145.4|143|145.16|142.76|145.4|143|144.93|142.53|0
1652180430000|2022-05-10 11:00:30|145.05|142.65|145.16|142.76|145.16|142.76|145.05|142.65|0
1652180440000|2022-05-10 11:00:40|145.11|142.71|144.82|142.42|145.28|142.88|144.82|142.42|0
1652180450000|2022-05-10 11:00:50|144.88|142.48|144.76|142.36|144.88|142.48|144.76|142.36|0
1652180460000|2022-05-10 11:01:00|144.93|142.53|144.93|142.53|144.93|142.53|144.93|142.53|0
1652180470000|2022-05-10 11:01:10|144.99|142.59|145.05|142.65|145.05|142.65|144.93|142.53|0
1652180480000|2022-05-10 11:01:20|145.11|142.71|145.16|142.76|145.22|142.82|145.11|142.71|0
1652180490000|2022-05-10 11:01:30|145.11|142.71|144.93|142.53|145.11|142.71|144.82|142.42|0
1652180500000|2022-05-10 11:01:40|144.82|142.42|144.93|142.53|144.93|142.53|144.82|142.42|0
1652180510000|2022-05-10 11:01:50|145.05|142.65|145.05|142.65|145.05|142.65|144.99|142.59|0
1652180520000|2022-05-10 11:02:00|144.99|142.59|145.05|142.65|145.05|142.65|144.99|142.59|0
1652180530000|2022-05-10 11:02:10|144.93|142.53|144.65|142.25|144.93|142.53|144.59|142.19|0
1652180540000|2022-05-10 11:02:20|144.59|142.19|145.51|143.11|145.51|143.11|144.59|142.19|0
1652180550000|2022-05-10 11:02:30|145.62|143.22|145.45|143.05|145.68|143.28|145.45|143.05|0
1652180560000|2022-05-10 11:02:40|145.28|142.88|145.51|143.11|145.51|143.11|145.28|142.88|0
1652180570000|2022-05-10 11:02:50|145.62|143.22|145.57|143.17|145.62|143.22|145.51|143.11|0
1652180580000|2022-05-10 11:03:00|145.51|143.11|145.68|143.28|145.68|143.28|145.39|142.99|0
1652180590000|2022-05-10 11:03:10|145.74|143.34|145.97|143.57|145.97|143.57|145.57|143.17|0
1652180600000|2022-05-10 11:03:20|146.09|143.69|145.74|143.34|146.09|143.69|145.74|143.34|0
1652180610000|2022-05-10 11:03:30|145.62|143.22|145.62|143.22|145.74|143.34|145.62|143.22|0
1652180620000|2022-05-10 11:03:40|145.74|143.34|145.85|143.45|145.85|143.45|145.74|143.34|0
1652180630000|2022-05-10 11:03:50|145.51|143.11|145.74|143.34|145.74|143.34|145.51|143.11|0
1652180640000|2022-05-10 11:04:00|145.8|143.4|145.91|143.51|145.97|143.57|145.8|143.4|0
1652180650000|2022-05-10 11:04:10|145.8|143.4|145.74|143.34|145.8|143.4|145.74|143.34|0
1652180660000|2022-05-10 11:04:20|145.85|143.45|145.74|143.34|146.03|143.63|145.74|143.34|0
1652180670000|2022-05-10 11:04:30|145.85|143.45|145.97|143.57|145.97|143.57|145.85|143.45|0
1652180680000|2022-05-10 11:04:40|146.08|143.68|147.13|144.73|147.13|144.73|146.08|143.68|0
1652180690000|2022-05-10 11:04:50|146.96|144.56|147.71|145.31|147.71|145.31|146.96|144.56|0
1652180700000|2022-05-10 11:05:00|147.31|144.91|147.36|144.96|147.48|145.08|147.31|144.91|0
1652180710000|2022-05-10 11:05:10|147.48|145.08|147.36|144.96|147.48|145.08|147.36|144.96|0
1652180720000|2022-05-10 11:05:20|147.48|145.08|147.59|145.19|147.59|145.19|147.48|145.08|0
1652180730000|2022-05-10 11:05:30|147.95|145.55|147.94|145.54|147.95|145.55|147.71|145.31|0
1652180740000|2022-05-10 11:05:40|147.83|145.43|147.94|145.54|147.94|145.54|147.77|145.37|0
1652180750000|2022-05-10 11:05:50|148.06|145.66|148.3|145.9|148.3|145.9|148.06|145.66|0
1652180760000|2022-05-10 11:06:00|148.06|145.66|148.3|145.9|148.3|145.9|148.06|145.66|0
1652180770000|2022-05-10 11:06:10|148.06|145.66|147.83|145.43|148.12|145.72|147.83|145.43|0
1652180780000|2022-05-10 11:06:20|147.71|145.31|148.06|145.66|148.06|145.66|147.71|145.31|0
1652180790000|2022-05-10 11:06:30|148.18|145.78|148.06|145.66|148.18|145.78|148.06|145.66|0
1652180800000|2022-05-10 11:06:40|148.18|145.78|148.06|145.66|148.18|145.78|148.06|145.66|0
1652180810000|2022-05-10 11:06:50|147.94|145.54|147.71|145.31|147.94|145.54|147.71|145.31|0
1652180820000|2022-05-10 11:07:00|147.77|145.37|147.39|144.99|147.83|145.43|147.39|144.99|0
1652180830000|2022-05-10 11:07:10|147.51|145.11|148.94|146.54|148.94|146.54|147.39|144.99|0
1652180840000|2022-05-10 11:07:20|149.06|146.66|149|146.6|149.06|146.66|149|146.6|0
1652180850000|2022-05-10 11:07:30|148.94|146.54|148.59|146.19|148.94|146.54|148.59|146.19|0
1652180860000|2022-05-10 11:07:40|148.82|146.42|148.25|145.85|148.82|146.42|148.25|145.85|0
1652180870000|2022-05-10 11:07:50|148.19|145.79|148.31|145.91|148.31|145.91|148.07|145.67|0
1652180880000|2022-05-10 11:08:00|148.54|146.14|148.42|146.02|148.54|146.14|148.42|146.02|0
1652180890000|2022-05-10 11:08:10|148.31|145.91|148.13|145.73|148.31|145.91|148.13|145.73|0
1652180900000|2022-05-10 11:08:20|148.07|145.67|148.07|145.67|148.07|145.67|148.02|145.62|0
1652180910000|2022-05-10 11:08:30|148.19|145.79|147.95|145.55|148.19|145.79|147.95|145.55|0
1652180920000|2022-05-10 11:08:40|148.02|145.62|147.72|145.32|148.02|145.62|147.72|145.32|0
1652180930000|2022-05-10 11:08:50|147.49|145.09|147.55|145.15|147.55|145.15|147.49|145.09|0
1652180940000|2022-05-10 11:09:00|147.78|145.38|147.49|145.09|147.78|145.38|147.49|145.09|0
1652180950000|2022-05-10 11:09:10|147.6|145.2|147.6|145.2|147.6|145.2|147.6|145.2|0
1652180960000|2022-05-10 11:09:20|147.72|145.32|147.49|145.09|147.72|145.32|147.49|145.09|0
1652180970000|2022-05-10 11:09:30|147.43|145.03|147.25|144.85|147.43|145.03|147.25|144.85|0
1652180980000|2022-05-10 11:09:40|147.37|144.97|146.91|144.51|147.37|144.97|146.91|144.51|0
1652180990000|2022-05-10 11:09:50|146.79|144.39|147.02|144.62|147.02|144.62|146.79|144.39|0
1652181000000|2022-05-10 11:10:00|146.91|144.51|147.49|145.09|147.49|145.09|146.91|144.51|0
1652181010000|2022-05-10 11:10:10|147.55|145.15|147.37|144.97|147.55|145.15|147.37|144.97|0
1652181020000|2022-05-10 11:10:20|147.43|145.03|147.37|144.97|147.43|145.03|147.31|144.91|0
1652181030000|2022-05-10 11:10:30|147.31|144.91|147.31|144.91|147.37|144.97|147.31|144.91|0
1652181040000|2022-05-10 11:10:40|147.37|144.97|147.25|144.85|147.37|144.97|147.25|144.85|0
1652181050000|2022-05-10 11:10:50|147.2|144.8|147.2|144.8|147.2|144.8|147.14|144.74|0
1652181060000|2022-05-10 11:11:00|147.14|144.74|146.9|144.5|147.14|144.74|146.9|144.5|0
1652181070000|2022-05-10 11:11:10|147.02|144.62|147.02|144.62|147.02|144.62|146.96|144.56|0
1652181080000|2022-05-10 11:11:20|146.9|144.5|147.48|145.08|147.48|145.08|146.9|144.5|0
1652181090000|2022-05-10 11:11:30|147.43|145.03|147.14|144.74|147.48|145.08|147.14|144.74|0
1652181100000|2022-05-10 11:11:40|147.08|144.68|147.08|144.68|147.08|144.68|147.02|144.62|0
1652181110000|2022-05-10 11:11:50|147.25|144.85|147.43|145.03|147.43|145.03|147.25|144.85|0
1652181120000|2022-05-10 11:12:00|147.31|144.91|147.14|144.74|147.31|144.91|147.14|144.74|0
1652181130000|2022-05-10 11:12:10|147.31|144.91|147.25|144.85|147.31|144.91|147.25|144.85|0
1652181140000|2022-05-10 11:12:20|147.2|144.8|147.25|144.85|147.25|144.85|147.13|144.73|0
1652181150000|2022-05-10 11:12:30|147.48|145.08|147.25|144.85|147.48|145.08|147.25|144.85|0
1652181160000|2022-05-10 11:12:40|147.31|144.91|148.07|145.67|148.07|145.67|147.31|144.91|0
1652181170000|2022-05-10 11:12:50|147.95|145.55|148.13|145.73|148.13|145.73|147.95|145.55|0
1652181180000|2022-05-10 11:13:00|148.18|145.78|148.01|145.61|148.18|145.78|148.01|145.61|0
1652181190000|2022-05-10 11:13:10|147.83|145.43|147.72|145.32|147.83|145.43|147.72|145.32|0
1652181200000|2022-05-10 11:13:20|147.6|145.2|147.95|145.55|147.95|145.55|147.6|145.2|0
1652181210000|2022-05-10 11:13:30|147.83|145.43|147.6|145.2|147.83|145.43|147.6|145.2|0
1652181220000|2022-05-10 11:13:40|147.71|145.31|147.83|145.43|147.83|145.43|147.71|145.31|0
1652181230000|2022-05-10 11:13:50|147.71|145.31|147.66|145.26|147.71|145.31|147.6|145.2|0
1652181240000|2022-05-10 11:14:00|147.54|145.14|147.48|145.08|147.54|145.14|147.48|145.08|0
1652181250000|2022-05-10 11:14:10|147.54|145.14|147.36|144.96|147.54|145.14|147.36|144.96|0
1652181260000|2022-05-10 11:14:20|147.31|144.91|147.13|144.73|147.36|144.96|147.13|144.73|0
1652181270000|2022-05-10 11:14:30|147.02|144.62|147.02|144.62|147.02|144.62|147.02|144.62|0
1652181290000|2022-05-10 11:14:50|147.31|144.91|147.6|145.2|147.71|145.31|147.19|144.79|0
1652181300000|2022-05-10 11:15:00|147.48|145.08|147.83|145.43|147.89|145.49|147.48|145.08|0
1652181310000|2022-05-10 11:15:10|147.71|145.31|147.77|145.37|147.83|145.43|147.71|145.31|0
1652181320000|2022-05-10 11:15:20|147.71|145.31|147.83|145.43|147.83|145.43|147.71|145.31|0
1652181330000|2022-05-10 11:15:30|147.95|145.55|148.18|145.78|148.18|145.78|147.95|145.55|0
1652181340000|2022-05-10 11:15:40|148.12|145.72|147.94|145.54|148.12|145.72|147.94|145.54|0
1652181350000|2022-05-10 11:15:50|148.01|145.61|147.89|145.49|148.06|145.66|147.89|145.49|0
1652181360000|2022-05-10 11:16:00|148.12|145.72|147.89|145.49|148.12|145.72|147.89|145.49|0
1652181370000|2022-05-10 11:16:10|147.94|145.54|148.12|145.72|148.18|145.78|147.94|145.54|0
1652181380000|2022-05-10 11:16:20|148.18|145.78|148.18|145.78|148.29|145.89|148.18|145.78|0
1652181390000|2022-05-10 11:16:30|148.29|145.89|148.53|146.13|148.53|146.13|148.29|145.89|0
1652181400000|2022-05-10 11:16:40|148.64|146.24|148.53|146.13|148.64|146.24|148.53|146.13|0
1652181410000|2022-05-10 11:16:50|148.59|146.19|148.53|146.13|148.64|146.24|148.53|146.13|0
1652181420000|2022-05-10 11:17:00|148.64|146.24|148.41|146.01|148.64|146.24|148.41|146.01|0
1652181430000|2022-05-10 11:17:10|148.53|146.13|148.47|146.07|148.53|146.13|148.41|146.01|0
1652181440000|2022-05-10 11:17:20|148.53|146.13|148.41|146.01|148.53|146.13|148.41|146.01|0
1652181460000|2022-05-10 11:17:40|148.53|146.13|148.64|146.24|148.64|146.24|148.53|146.13|0
1652181470000|2022-05-10 11:17:50|148.53|146.13|148.64|146.24|148.64|146.24|148.53|146.13|0
1652181480000|2022-05-10 11:18:00|148.76|146.36|148.88|146.48|148.88|146.48|148.76|146.36|0
1652181490000|2022-05-10 11:18:10|148.94|146.54|149.46|147.06|149.46|147.06|148.94|146.54|0
1652181500000|2022-05-10 11:18:20|149.23|146.83|149.23|146.83|149.35|146.95|149.11|146.71|0
1652181510000|2022-05-10 11:18:30|149.35|146.95|148.88|146.48|149.35|146.95|148.88|146.48|0
1652181520000|2022-05-10 11:18:40|148.76|146.36|148.52|146.12|148.76|146.36|148.52|146.12|0
1652181530000|2022-05-10 11:18:50|148.99|146.59|149.05|146.65|149.05|146.65|148.82|146.42|0
1652181540000|2022-05-10 11:19:00|148.99|146.59|148.76|146.36|148.99|146.59|148.76|146.36|0
1652181550000|2022-05-10 11:19:10|148.88|146.48|149.34|146.94|149.34|146.94|148.88|146.48|0
1652181560000|2022-05-10 11:19:20|149.46|147.06|149.46|147.06|149.46|147.06|149.46|147.06|0
1652181570000|2022-05-10 11:19:30|149.58|147.18|149.7|147.3|149.7|147.3|149.46|147.06|0
1652181580000|2022-05-10 11:19:40|149.81|147.41|149.81|147.41|149.93|147.53|149.81|147.41|0
1652181590000|2022-05-10 11:19:50|150.05|147.65|149.81|147.41|150.05|147.65|149.81|147.41|0
1652181600000|2022-05-10 11:20:00|150.05|147.65|150.17|147.77|150.28|147.88|150.05|147.65|0
1652181610000|2022-05-10 11:20:10|150.4|148|150.17|147.77|150.4|148|150.17|147.77|0
1652181620000|2022-05-10 11:20:20|150.28|147.88|150.4|148|150.46|148.06|150.28|147.88|0
1652181630000|2022-05-10 11:20:30|150.34|147.94|150.11|147.71|150.34|147.94|150.11|147.71|0
1652181640000|2022-05-10 11:20:40|150.23|147.83|150.17|147.77|150.23|147.83|150.05|147.65|0
1652181650000|2022-05-10 11:20:50|150.05|147.65|150.11|147.71|150.28|147.88|150.05|147.65|0
1652181660000|2022-05-10 11:21:00|150.28|147.88|150.4|148|150.4|148|150.28|147.88|0
1652181670000|2022-05-10 11:21:10|150.28|147.88|150.4|148|150.4|148|150.16|147.76|0
1652181680000|2022-05-10 11:21:20|150.52|148.12|150.4|148|150.52|148.12|150.4|148|0
1652181690000|2022-05-10 11:21:30|150.23|147.83|150.28|147.88|150.28|147.88|150.11|147.71|0
1652181700000|2022-05-10 11:21:40|150.64|148.24|150.64|148.24|150.75|148.35|150.64|148.24|0
1652181710000|2022-05-10 11:21:50|150.4|148|150.52|148.12|150.52|148.12|150.4|148|0
1652181720000|2022-05-10 11:22:00|150.58|148.18|150.81|148.41|150.81|148.41|150.58|148.18|0
1652181730000|2022-05-10 11:22:10|150.75|148.35|150.99|148.59|150.99|148.59|150.75|148.35|0
1652181740000|2022-05-10 11:22:20|151.23|148.83|151.11|148.71|151.23|148.83|151.11|148.71|0
1652181750000|2022-05-10 11:22:30|150.36|147.96|152.09|149.69|152.09|149.69|150.3|147.9|0
1652181760000|2022-05-10 11:22:40|152.02|149.62|151.67|149.27|152.02|149.62|151.55|149.15|0
1652181770000|2022-05-10 11:22:50|151.55|149.15|150.92|148.52|151.61|149.21|150.92|148.52|0
1652181780000|2022-05-10 11:23:00|150.46|148.06|150.28|147.88|150.46|148.06|150.17|147.77|0
1652181800000|2022-05-10 11:23:20|150.05|147.65|150.05|147.65|150.28|147.88|150.05|147.65|0
1652181810000|2022-05-10 11:23:30|149.93|147.53|149.58|147.18|149.93|147.53|149.58|147.18|0
1652181820000|2022-05-10 11:23:40|149.69|147.29|149.34|146.94|149.69|147.29|149.34|146.94|0
1652181830000|2022-05-10 11:23:50|149.52|147.12|149.1|146.7|149.52|147.12|149.1|146.7|0
1652181840000|2022-05-10 11:24:00|149.22|146.82|149.17|146.77|149.22|146.82|149.17|146.77|0
1652181850000|2022-05-10 11:24:10|149.1|146.7|149.22|146.82|149.22|146.82|148.99|146.59|0
1652181860000|2022-05-10 11:24:20|149.34|146.94|149.34|146.94|149.34|146.94|149.28|146.88|0
1652181870000|2022-05-10 11:24:30|149.4|147|149.57|147.17|149.57|147.17|149.4|147|0
1652181880000|2022-05-10 11:24:40|149.89|147.49|149.43|147.03|149.89|147.49|149.43|147.03|0
1652181890000|2022-05-10 11:24:50|149.55|147.15|149.49|147.09|149.55|147.15|149.49|147.09|0
1652181900000|2022-05-10 11:25:00|149.43|147.03|150.08|147.68|150.08|147.68|149.43|147.03|0
1652181910000|2022-05-10 11:25:10|149.96|147.56|150.38|147.98|150.38|147.98|149.96|147.56|0
1652181920000|2022-05-10 11:25:20|150.55|148.15|150.08|147.68|150.61|148.21|150.08|147.68|0
1652181930000|2022-05-10 11:25:30|150.02|147.62|150.08|147.68|150.08|147.68|149.9|147.5|0
1652181940000|2022-05-10 11:25:40|150.14|147.74|150.08|147.68|150.2|147.8|150.08|147.68|0
1652181950000|2022-05-10 11:25:50|150.14|147.74|150.08|147.68|150.14|147.74|150.08|147.68|0
1652181970000|2022-05-10 11:26:10|150.43|148.03|150.31|147.91|150.43|148.03|150.31|147.91|0
1652181980000|2022-05-10 11:26:20|150.38|147.98|150.2|147.8|150.38|147.98|150.2|147.8|0
1652181990000|2022-05-10 11:26:30|149.96|147.56|150.08|147.68|150.08|147.68|149.84|147.44|0
1652182000000|2022-05-10 11:26:40|150.2|147.8|150.31|147.91|150.38|147.98|150.2|147.8|0
1652182010000|2022-05-10 11:26:50|150.43|148.03|150.55|148.15|150.55|148.15|150.38|147.98|0
1652182020000|2022-05-10 11:27:00|150.61|148.21|150.55|148.15|150.61|148.21|150.43|148.03|0
1652182030000|2022-05-10 11:27:10|150.43|148.03|150.55|148.15|150.55|148.15|150.2|147.8|0
1652182040000|2022-05-10 11:27:20|150.49|148.09|150.49|148.09|150.49|148.09|150.49|148.09|0
1652182050000|2022-05-10 11:27:30|150.43|148.03|150.55|148.15|150.55|148.15|150.43|148.03|0
1652182060000|2022-05-10 11:27:40|150.49|148.09|150.55|148.15|150.67|148.27|150.49|148.09|0
1652182070000|2022-05-10 11:27:50|150.37|147.97|150.31|147.91|150.37|147.97|150.31|147.91|0
1652182080000|2022-05-10 11:28:00|150.08|147.68|149.55|147.15|150.08|147.68|149.49|147.09|0
1652182090000|2022-05-10 11:28:10|149.6|147.2|149.49|147.09|149.6|147.2|149.49|147.09|0
1652182100000|2022-05-10 11:28:20|149.43|147.03|148.9|146.5|149.43|147.03|148.9|146.5|0
1652182110000|2022-05-10 11:28:30|149.13|146.73|149.19|146.79|149.19|146.79|149.13|146.73|0
1652182120000|2022-05-10 11:28:40|149.13|146.73|149.02|146.62|149.13|146.73|149.02|146.62|0
1652182130000|2022-05-10 11:28:50|148.84|146.44|148.9|146.5|148.9|146.5|148.78|146.38|0
1652182140000|2022-05-10 11:29:00|148.78|146.38|148.55|146.15|148.78|146.38|148.55|146.15|0
1652182150000|2022-05-10 11:29:10|148.72|146.32|148.66|146.26|148.78|146.38|148.66|146.26|0
1652182160000|2022-05-10 11:29:20|148.72|146.32|148.54|146.14|148.72|146.32|148.54|146.14|0
1652182170000|2022-05-10 11:29:30|148.43|146.03|148.08|145.68|148.43|146.03|148.08|145.68|0
1652182180000|2022-05-10 11:29:40|148.25|145.85|148.19|145.79|148.25|145.85|148.08|145.68|0
1652182190000|2022-05-10 11:29:50|148.25|145.85|148.31|145.91|148.31|145.91|148.19|145.79|0
1652182200000|2022-05-10 11:30:00|148.54|146.14|148.54|146.14|148.66|146.26|148.54|146.14|0
1652182210000|2022-05-10 11:30:10|148.9|146.5|149.01|146.61|149.25|146.85|148.9|146.5|0
1652182220000|2022-05-10 11:30:20|148.96|146.56|148.96|146.56|148.96|146.56|148.96|146.56|0
1652182230000|2022-05-10 11:30:30|148.9|146.5|149.01|146.61|149.01|146.61|148.9|146.5|0
1652182240000|2022-05-10 11:30:40|149.25|146.85|149.37|146.97|149.48|147.08|149.25|146.85|0
1652182250000|2022-05-10 11:30:50|149.25|146.85|149.36|146.96|149.48|147.08|149.25|146.85|0
1652182260000|2022-05-10 11:31:00|149.6|147.2|149.36|146.96|149.6|147.2|149.36|146.96|0
1652182270000|2022-05-10 11:31:10|149.13|146.73|149.19|146.79|149.25|146.85|149.13|146.73|0
1652182280000|2022-05-10 11:31:20|149.13|146.73|149.19|146.79|149.25|146.85|149.13|146.73|0
1652182290000|2022-05-10 11:31:30|149.01|146.61|148.89|146.49|149.01|146.61|148.89|146.49|0
1652182300000|2022-05-10 11:31:40|148.66|146.26|148.66|146.26|148.66|146.26|148.66|146.26|0
1652182310000|2022-05-10 11:31:50|148.72|146.32|148.72|146.32|148.72|146.32|148.66|146.26|0
1652182320000|2022-05-10 11:32:00|148.54|146.14|148.89|146.49|148.95|146.55|148.54|146.14|0
1652182330000|2022-05-10 11:32:10|148.78|146.38|148.54|146.14|148.78|146.38|148.54|146.14|0
1652182340000|2022-05-10 11:32:20|148.72|146.32|148.48|146.08|148.72|146.32|148.42|146.02|0
1652182350000|2022-05-10 11:32:30|148.42|146.02|148.25|145.85|148.42|146.02|148.25|145.85|0
1652182360000|2022-05-10 11:32:40|148.31|145.91|148.19|145.79|148.31|145.91|148.19|145.79|0
1652182370000|2022-05-10 11:32:50|148.07|145.67|148.19|145.79|148.25|145.85|147.95|145.55|0
1652182380000|2022-05-10 11:33:00|148.13|145.73|147.6|145.2|148.13|145.73|147.6|145.2|0
1652182390000|2022-05-10 11:33:10|147.55|145.15|147.72|145.32|147.72|145.32|147.55|145.15|0
1652182400000|2022-05-10 11:33:20|147.55|145.15|147.02|144.62|147.55|145.15|147.02|144.62|0
1652182410000|2022-05-10 11:33:30|147.14|144.74|147.14|144.74|147.25|144.85|147.14|144.74|0
1652182420000|2022-05-10 11:33:40|147.37|144.97|147.37|144.97|147.37|144.97|147.25|144.85|0
1652182430000|2022-05-10 11:33:50|147.25|144.85|147.49|145.09|147.49|145.09|147.25|144.85|0
1652182440000|2022-05-10 11:34:00|147.25|144.85|147.1|144.7|147.25|144.85|146.67|144.27|0
1652182450000|2022-05-10 11:34:10|146.99|144.59|147.1|144.7|147.22|144.82|146.99|144.59|0
1652182460000|2022-05-10 11:34:20|147.05|144.65|147.16|144.76|147.16|144.76|147.05|144.65|0
1652182470000|2022-05-10 11:34:30|146.87|144.47|146.82|144.42|146.87|144.47|146.82|144.42|0
1652182480000|2022-05-10 11:34:40|146.87|144.47|147.05|144.65|147.05|144.65|146.87|144.47|0
1652182490000|2022-05-10 11:34:50|146.99|144.59|146.87|144.47|146.99|144.59|146.87|144.47|0
1652182500000|2022-05-10 11:35:00|146.99|144.59|147.1|144.7|147.16|144.76|146.99|144.59|0
1652182510000|2022-05-10 11:35:10|147.22|144.82|147.1|144.7|147.22|144.82|147.1|144.7|0
1652182520000|2022-05-10 11:35:20|147.22|144.82|147.1|144.7|147.22|144.82|147.1|144.7|0
1652182530000|2022-05-10 11:35:30|146.99|144.59|146.99|144.59|146.99|144.59|146.87|144.47|0
1652182540000|2022-05-10 11:35:40|146.93|144.53|146.87|144.47|146.93|144.53|146.87|144.47|0
1652182550000|2022-05-10 11:35:50|146.99|144.59|146.75|144.35|146.99|144.59|146.75|144.35|0
1652182560000|2022-05-10 11:36:00|146.7|144.3|146.64|144.24|146.7|144.3|146.64|144.24|0
1652182570000|2022-05-10 11:36:10|146.75|144.35|146.81|144.41|146.93|144.53|146.75|144.35|0
1652182580000|2022-05-10 11:36:20|147.1|144.7|146.87|144.47|147.1|144.7|146.87|144.47|0
1652182590000|2022-05-10 11:36:30|146.98|144.58|146.98|144.58|146.98|144.58|146.98|144.58|0
1652182600000|2022-05-10 11:36:40|147.1|144.7|147.22|144.82|147.22|144.82|147.1|144.7|0
1652182610000|2022-05-10 11:36:50|147.33|144.93|147.33|144.93|147.33|144.93|147.28|144.88|0
1652182620000|2022-05-10 11:37:00|147.45|145.05|147.33|144.93|147.57|145.17|147.33|144.93|0
1652182630000|2022-05-10 11:37:10|147.22|144.82|147.1|144.7|147.22|144.82|147.1|144.7|0
1652182640000|2022-05-10 11:37:20|146.98|144.58|147.04|144.64|147.04|144.64|146.98|144.58|0
1652182650000|2022-05-10 11:37:30|147.16|144.76|147.28|144.88|147.28|144.88|147.16|144.76|0
1652182660000|2022-05-10 11:37:40|147.33|144.93|147.16|144.76|147.33|144.93|147.16|144.76|0
1652182670000|2022-05-10 11:37:50|147.1|144.7|146.98|144.58|147.1|144.7|146.98|144.58|0
1652182680000|2022-05-10 11:38:00|147.04|144.64|146.98|144.58|147.04|144.64|146.98|144.58|0
1652182690000|2022-05-10 11:38:10|147.04|144.64|146.98|144.58|147.04|144.64|146.98|144.58|0
1652182700000|2022-05-10 11:38:20|146.87|144.47|147.21|144.81|147.21|144.81|146.87|144.47|0
1652182710000|2022-05-10 11:38:30|147.1|144.7|147.33|144.93|147.33|144.93|147.1|144.7|0
1652182720000|2022-05-10 11:38:40|147.21|144.81|147.16|144.76|147.21|144.81|147.1|144.7|0
1652182730000|2022-05-10 11:38:50|147.1|144.7|147.21|144.81|147.21|144.81|147.1|144.7|0
1652182740000|2022-05-10 11:39:00|147.16|144.76|147.1|144.7|147.16|144.76|147.1|144.7|0
1652182750000|2022-05-10 11:39:10|147.21|144.81|147.1|144.7|147.21|144.81|147.1|144.7|0
1652182760000|2022-05-10 11:39:20|146.98|144.58|146.86|144.46|146.98|144.58|146.86|144.46|0
1652182770000|2022-05-10 11:39:30|147.1|144.7|146.98|144.58|147.1|144.7|146.98|144.58|0
1652182780000|2022-05-10 11:39:40|147.1|144.7|146.92|144.52|147.1|144.7|146.92|144.52|0
1652182790000|2022-05-10 11:39:50|146.75|144.35|146.86|144.46|146.86|144.46|146.75|144.35|0
1652182800000|2022-05-10 11:40:00|146.81|144.41|147.44|145.04|147.44|145.04|146.81|144.41|0
1652182810000|2022-05-10 11:40:10|146.98|144.58|147.04|144.64|147.1|144.7|146.98|144.58|0
1652182820000|2022-05-10 11:40:20|146.98|144.58|147.27|144.87|147.33|144.93|146.86|144.46|0
1652182830000|2022-05-10 11:40:30|147.21|144.81|147.74|145.34|147.74|145.34|147.21|144.81|0
1652182840000|2022-05-10 11:40:40|147.68|145.28|147.79|145.39|147.79|145.39|147.5|145.1|0
1652182850000|2022-05-10 11:40:50|147.74|145.34|147.85|145.45|147.85|145.45|147.74|145.34|0
1652182860000|2022-05-10 11:41:00|147.79|145.39|147.68|145.28|147.79|145.39|147.68|145.28|0
1652182870000|2022-05-10 11:41:10|147.74|145.34|147.68|145.28|147.79|145.39|147.68|145.28|0
1652182880000|2022-05-10 11:41:20|147.79|145.39|147.79|145.39|147.79|145.39|147.74|145.34|0
1652182890000|2022-05-10 11:41:30|147.85|145.45|147.79|145.39|147.85|145.45|147.74|145.34|0
1652182900000|2022-05-10 11:41:40|147.68|145.28|147.62|145.22|147.68|145.28|147.62|145.22|0
1652182910000|2022-05-10 11:41:50|147.21|144.81|147.27|144.87|147.27|144.87|147.15|144.75|0
1652182920000|2022-05-10 11:42:00|147.33|144.93|147.56|145.16|147.56|145.16|147.33|144.93|0
1652182930000|2022-05-10 11:42:10|147.5|145.1|146.98|144.58|147.5|145.1|146.98|144.58|0
1652182940000|2022-05-10 11:42:20|147.15|144.75|147.04|144.64|147.15|144.75|147.04|144.64|0
1652182950000|2022-05-10 11:42:30|146.98|144.58|146.8|144.4|146.98|144.58|146.74|144.34|0
1652182960000|2022-05-10 11:42:40|146.86|144.46|147.04|144.64|147.09|144.69|146.86|144.46|0
1652182970000|2022-05-10 11:42:50|147.09|144.69|147.09|144.69|147.09|144.69|147.09|144.69|0
1652182980000|2022-05-10 11:43:00|147.15|144.75|147.15|144.75|147.15|144.75|147.09|144.69|0
1652182990000|2022-05-10 11:43:10|147.38|144.98|148.37|145.97|148.37|145.97|147.38|144.98|0
1652183000000|2022-05-10 11:43:20|148.02|145.62|148.14|145.74|148.14|145.74|148.02|145.62|0
1652183010000|2022-05-10 11:43:30|148.26|145.86|148.43|146.03|148.43|146.03|148.14|145.74|0
1652183020000|2022-05-10 11:43:40|148.2|145.8|148.14|145.74|148.26|145.86|148.14|145.74|0
1652183030000|2022-05-10 11:43:50|148.61|146.21|148.49|146.09|148.72|146.32|148.49|146.09|0
1652183040000|2022-05-10 11:44:00|148.61|146.21|148.84|146.44|148.84|146.44|148.61|146.21|0
1652183050000|2022-05-10 11:44:10|148.61|146.21|148.26|145.86|148.61|146.21|148.26|145.86|0
1652183060000|2022-05-10 11:44:20|148.37|145.97|148.43|146.03|148.49|146.09|148.37|145.97|0
1652183070000|2022-05-10 11:44:30|148.49|146.09|148.55|146.15|148.67|146.27|148.49|146.09|0
1652183080000|2022-05-10 11:44:40|148.37|145.97|148.84|146.44|148.84|146.44|148.37|145.97|0
1652183090000|2022-05-10 11:44:50|148.96|146.56|149.31|146.91|149.31|146.91|148.96|146.56|0
1652183100000|2022-05-10 11:45:00|149.43|147.03|149.31|146.91|149.43|147.03|149.31|146.91|0
1652183110000|2022-05-10 11:45:10|149.37|146.97|149.31|146.91|149.37|146.97|149.31|146.91|0
1652183120000|2022-05-10 11:45:20|149.25|146.85|149.31|146.91|149.31|146.91|149.19|146.79|0
1652183130000|2022-05-10 11:45:30|149.37|146.97|149.54|147.14|149.54|147.14|149.37|146.97|0
1652183140000|2022-05-10 11:45:40|149.42|147.02|149.37|146.97|149.42|147.02|149.37|146.97|0
1652183150000|2022-05-10 11:45:50|149.13|146.73|148.84|146.44|149.13|146.73|148.84|146.44|0
1652183160000|2022-05-10 11:46:00|148.78|146.38|148.72|146.32|148.78|146.38|148.72|146.32|0
1652183170000|2022-05-10 11:46:10|148.6|146.2|148.49|146.09|148.6|146.2|148.49|146.09|0
1652183180000|2022-05-10 11:46:20|148.37|145.97|148.31|145.91|148.37|145.97|148.31|145.91|0
1652183190000|2022-05-10 11:46:30|148.25|145.85|148.37|145.97|148.49|146.09|148.25|145.85|0
1652183200000|2022-05-10 11:46:40|148.25|145.85|148.31|145.91|148.31|145.91|148.25|145.85|0
1652183210000|2022-05-10 11:46:50|148.25|145.85|148.37|145.97|148.37|145.97|148.13|145.73|0
1652183220000|2022-05-10 11:47:00|148.25|145.85|148.48|146.08|148.48|146.08|148.25|145.85|0
1652183230000|2022-05-10 11:47:10|148.31|145.91|148.31|145.91|148.48|146.08|148.31|145.91|0
1652183240000|2022-05-10 11:47:20|148.37|145.97|148.48|146.08|148.48|146.08|148.37|145.97|0
1652183250000|2022-05-10 11:47:30|148.31|145.91|148.37|145.97|148.37|145.97|148.31|145.91|0
1652183260000|2022-05-10 11:47:40|148.31|145.91|148.13|145.73|148.31|145.91|148.13|145.73|0
1652183270000|2022-05-10 11:47:50|148.02|145.62|147.55|145.15|148.02|145.62|147.55|145.15|0
1652183280000|2022-05-10 11:48:00|147.43|145.03|146.74|144.34|147.43|145.03|146.74|144.34|0
1652183290000|2022-05-10 11:48:10|146.62|144.22|147.32|144.92|147.32|144.92|146.62|144.22|0
1652183300000|2022-05-10 11:48:20|147.26|144.86|146.74|144.34|147.26|144.86|146.74|144.34|0
1652183310000|2022-05-10 11:48:30|146.62|144.22|146.62|144.22|146.62|144.22|146.5|144.1|0
1652183320000|2022-05-10 11:48:40|146.5|144.1|146.5|144.1|146.62|144.22|146.5|144.1|0
1652183330000|2022-05-10 11:48:50|146.56|144.16|146.62|144.22|146.62|144.22|146.5|144.1|0
1652183340000|2022-05-10 11:49:00|146.8|144.4|146.5|144.1|146.8|144.4|146.5|144.1|0
1652183350000|2022-05-10 11:49:10|146.39|143.99|146.8|144.4|146.8|144.4|146.39|143.99|0
1652183360000|2022-05-10 11:49:20|146.62|144.22|146.62|144.22|146.62|144.22|146.45|144.05|0
1652183370000|2022-05-10 11:49:30|146.39|143.99|146.79|144.39|146.79|144.39|146.39|143.99|0
1652183380000|2022-05-10 11:49:40|146.62|144.22|146.73|144.33|146.73|144.33|146.62|144.22|0
1652183390000|2022-05-10 11:49:50|146.5|144.1|146.73|144.33|146.73|144.33|146.5|144.1|0
1652183400000|2022-05-10 11:50:00|146.5|144.1|146.45|144.05|146.56|144.16|146.45|144.05|0
1652183410000|2022-05-10 11:50:10|146.5|144.1|146.5|144.1|146.5|144.1|146.5|144.1|0
1652183420000|2022-05-10 11:50:20|146.56|144.16|146.56|144.16|146.56|144.16|146.5|144.1|0
1652183430000|2022-05-10 11:50:30|146.62|144.22|146.73|144.33|146.85|144.45|146.62|144.22|0
1652183440000|2022-05-10 11:50:40|147.08|144.68|146.96|144.56|147.08|144.68|146.96|144.56|0
1652183450000|2022-05-10 11:50:50|147.08|144.68|147.08|144.68|147.08|144.68|147.08|144.68|0
1652183460000|2022-05-10 11:51:00|147.03|144.63|147.08|144.68|147.08|144.68|146.91|144.51|0
1652183470000|2022-05-10 11:51:10|147.02|144.62|147.02|144.62|147.02|144.62|147.02|144.62|0
1652183480000|2022-05-10 11:51:20|147.08|144.68|147.08|144.68|147.08|144.68|147.08|144.68|0
1652183490000|2022-05-10 11:51:30|147.31|144.91|147.43|145.03|147.43|145.03|147.31|144.91|0
1652183500000|2022-05-10 11:51:40|147.31|144.91|147.54|145.14|147.54|145.14|147.31|144.91|0
1652183510000|2022-05-10 11:51:50|147.66|145.26|147.66|145.26|147.78|145.38|147.66|145.26|0
1652183520000|2022-05-10 11:52:00|147.78|145.38|147.95|145.55|147.95|145.55|147.78|145.38|0
1652183530000|2022-05-10 11:52:10|148.01|145.61|147.89|145.49|148.13|145.73|147.89|145.49|0
1652183540000|2022-05-10 11:52:20|147.72|145.32|147.49|145.09|147.78|145.38|147.49|145.09|0
1652183550000|2022-05-10 11:52:30|147.54|145.14|147.66|145.26|147.66|145.26|147.54|145.14|0
1652183560000|2022-05-10 11:52:40|147.54|145.14|147.49|145.09|147.54|145.14|147.49|145.09|0
1652183570000|2022-05-10 11:52:50|147.43|145.03|147.78|145.38|147.78|145.38|147.43|145.03|0
1652183580000|2022-05-10 11:53:00|147.89|145.49|148.01|145.61|148.01|145.61|147.89|145.49|0
1652183590000|2022-05-10 11:53:10|148.07|145.67|148.13|145.73|148.13|145.73|148.07|145.67|0
1652183600000|2022-05-10 11:53:20|148.07|145.67|148.01|145.61|148.13|145.73|148.01|145.61|0
1652183610000|2022-05-10 11:53:30|148.07|145.67|148.13|145.73|148.13|145.73|148.07|145.67|0
1652183620000|2022-05-10 11:53:40|148.24|145.84|148.36|145.96|148.36|145.96|148.24|145.84|0
1652183630000|2022-05-10 11:53:50|148.48|146.08|148.48|146.08|148.48|146.08|148.36|145.96|0
1652183640000|2022-05-10 11:54:00|148.36|145.96|148.54|146.14|148.54|146.14|148.36|145.96|0
1652183650000|2022-05-10 11:54:10|148.59|146.19|148.54|146.14|148.59|146.19|148.54|146.14|0
1652183660000|2022-05-10 11:54:20|148.59|146.19|148.59|146.19|148.59|146.19|148.47|146.07|0
1652183670000|2022-05-10 11:54:30|148.65|146.25|148.77|146.37|148.77|146.37|148.65|146.25|0
1652183680000|2022-05-10 11:54:40|148.71|146.31|148.94|146.54|148.94|146.54|148.71|146.31|0
1652183690000|2022-05-10 11:54:50|149.18|146.78|149.53|147.13|149.53|147.13|149.18|146.78|0
1652183700000|2022-05-10 11:55:00|149.65|147.25|149.29|146.89|149.65|147.25|149.29|146.89|0
1652183710000|2022-05-10 11:55:10|149.18|146.78|149.12|146.72|149.29|146.89|149.12|146.72|0
1652183720000|2022-05-10 11:55:20|149.06|146.66|149.29|146.89|149.29|146.89|149.06|146.66|0
1652183730000|2022-05-10 11:55:30|149.18|146.78|148.94|146.54|149.18|146.78|148.94|146.54|0
1652183740000|2022-05-10 11:55:40|148.82|146.42|148.42|146.02|148.88|146.48|148.42|146.02|0
1652183750000|2022-05-10 11:55:50|148.71|146.31|148.36|145.96|148.71|146.31|148.36|145.96|0
1652183760000|2022-05-10 11:56:00|148.24|145.84|148.36|145.96|148.36|145.96|148.24|145.84|0
1652183770000|2022-05-10 11:56:10|148.12|145.72|147.83|145.43|148.12|145.72|147.77|145.37|0
1652183780000|2022-05-10 11:56:20|147.77|145.37|148|145.6|148|145.6|147.77|145.37|0
1652183790000|2022-05-10 11:56:30|147.89|145.49|147.77|145.37|147.89|145.49|147.72|145.32|0
1652183800000|2022-05-10 11:56:40|147.72|145.32|147.77|145.37|147.77|145.37|147.72|145.32|0
1652183810000|2022-05-10 11:56:50|148|145.6|148|145.6|148|145.6|148|145.6|0
1652183820000|2022-05-10 11:57:00|147.89|145.49|147.48|145.08|147.89|145.49|147.48|145.08|0
1652183830000|2022-05-10 11:57:10|147.54|145.14|147.65|145.25|147.65|145.25|147.42|145.02|0
1652183840000|2022-05-10 11:57:20|147.48|145.08|147.3|144.9|147.48|145.08|147.3|144.9|0
1652183850000|2022-05-10 11:57:30|147.42|145.02|147.54|145.14|147.54|145.14|147.42|145.02|0
1652183860000|2022-05-10 11:57:40|147.77|145.37|148|145.6|148|145.6|147.77|145.37|0
1652183870000|2022-05-10 11:57:50|147.95|145.55|147.77|145.37|147.95|145.55|147.77|145.37|0
1652183880000|2022-05-10 11:58:00|147.71|145.31|147.77|145.37|147.77|145.37|147.71|145.31|0
1652183890000|2022-05-10 11:58:10|147.83|145.43|147.54|145.14|147.83|145.43|147.54|145.14|0
1652183900000|2022-05-10 11:58:20|147.42|145.02|147.3|144.9|147.54|145.14|147.3|144.9|0
1652183910000|2022-05-10 11:58:30|146.72|144.32|146.72|144.32|146.84|144.44|146.72|144.32|0
1652183920000|2022-05-10 11:58:40|146.84|144.44|146.84|144.44|146.84|144.44|146.72|144.32|0
1652183930000|2022-05-10 11:58:50|146.72|144.32|146.9|144.5|146.9|144.5|146.72|144.32|0
1652183940000|2022-05-10 11:59:00|147.01|144.61|146.72|144.32|147.19|144.79|146.72|144.32|0
1652183950000|2022-05-10 11:59:10|146.49|144.09|146.49|144.09|146.49|144.09|146.49|144.09|0
1652183960000|2022-05-10 11:59:20|146.72|144.32|146.84|144.44|146.84|144.44|146.72|144.32|0
1652183970000|2022-05-10 11:59:30|146.72|144.32|146.49|144.09|146.72|144.32|146.49|144.09|0
1652183980000|2022-05-10 11:59:40|146.55|144.15|146.49|144.09|146.55|144.15|146.49|144.09|0
1652183990000|2022-05-10 11:59:50|146.6|144.2|146.72|144.32|146.72|144.32|146.6|144.2|0
1652184000000|2022-05-10 12:00:00|146.84|144.44|146.14|143.74|146.95|144.55|146.14|143.74|0
1652184010000|2022-05-10 12:00:10|146.32|143.92|146.26|143.86|146.32|143.92|146.14|143.74|0
1652184020000|2022-05-10 12:00:20|146.14|143.74|146.6|144.2|146.6|144.2|146.14|143.74|0
1652184030000|2022-05-10 12:00:30|146.49|144.09|146.08|143.68|146.49|144.09|146.08|143.68|0
1652184040000|2022-05-10 12:00:40|146.14|143.74|146.55|144.15|146.55|144.15|146.14|143.74|0
1652184050000|2022-05-10 12:00:50|146.49|144.09|146.26|143.86|146.49|144.09|146.26|143.86|0
1652184060000|2022-05-10 12:01:00|145.91|143.51|145.56|143.16|145.91|143.51|145.56|143.16|0
1652184070000|2022-05-10 12:01:10|145.79|143.39|145.79|143.39|145.79|143.39|145.68|143.28|0
1652184080000|2022-05-10 12:01:20|145.68|143.28|145.56|143.16|145.68|143.28|145.56|143.16|0
1652184090000|2022-05-10 12:01:30|145.68|143.28|145.56|143.16|145.68|143.28|145.56|143.16|0
1652184100000|2022-05-10 12:01:40|145.79|143.39|145.68|143.28|145.91|143.51|145.68|143.28|0
1652184110000|2022-05-10 12:01:50|145.79|143.39|145.97|143.57|145.97|143.57|145.79|143.39|0
1652184120000|2022-05-10 12:02:00|146.02|143.62|145.56|143.16|146.02|143.62|145.56|143.16|0
1652184130000|2022-05-10 12:02:10|145.45|143.05|145.5|143.1|145.5|143.1|145.33|142.93|0
1652184140000|2022-05-10 12:02:20|145.44|143.04|145.88|143.48|145.88|143.48|145.39|142.99|0
1652184150000|2022-05-10 12:02:30|145.76|143.36|145.76|143.36|145.94|143.54|145.76|143.36|0
1652184160000|2022-05-10 12:02:40|144.22|141.82|144.1|141.7|144.28|141.88|144.1|141.7|0
1652184180000|2022-05-10 12:03:00|143.99|141.59|144.1|141.7|144.1|141.7|143.99|141.59|0
1652184190000|2022-05-10 12:03:10|143.99|141.59|144.22|141.82|144.22|141.82|143.99|141.59|0
1652184200000|2022-05-10 12:03:20|144.1|141.7|143.98|141.58|144.1|141.7|143.98|141.58|0
1652184210000|2022-05-10 12:03:30|144.1|141.7|144.1|141.7|144.1|141.7|143.98|141.58|0
1652184220000|2022-05-10 12:03:40|144.21|141.81|144.21|141.81|144.21|141.81|144.1|141.7|0
1652184230000|2022-05-10 12:03:50|144.04|141.64|143.98|141.58|144.04|141.64|143.98|141.58|0
1652184240000|2022-05-10 12:04:00|144.1|141.7|144.21|141.81|144.21|141.81|143.98|141.58|0
1652184250000|2022-05-10 12:04:10|144.33|141.93|144.21|141.81|144.33|141.93|144.21|141.81|0
1652184260000|2022-05-10 12:04:20|144.33|141.93|143.98|141.58|144.33|141.93|143.98|141.58|0
1652184290000|2022-05-10 12:04:50|144.1|141.7|144.1|141.7|144.1|141.7|144.1|141.7|0
1652184300000|2022-05-10 12:05:00|143.98|141.58|144.1|141.7|144.1|141.7|143.98|141.58|0
1652184310000|2022-05-10 12:05:10|144.21|141.81|144.1|141.7|144.21|141.81|144.1|141.7|0
1652184320000|2022-05-10 12:05:20|143.98|141.58|143.98|141.58|144.04|141.64|143.98|141.58|0
1652184330000|2022-05-10 12:05:30|144.1|141.7|144.1|141.7|144.1|141.7|144.1|141.7|0
1652184340000|2022-05-10 12:05:40|144.33|141.93|144.33|141.93|144.33|141.93|144.21|141.81|0
1652184350000|2022-05-10 12:05:50|144.27|141.87|144.21|141.81|144.33|141.93|144.21|141.81|0
1652184360000|2022-05-10 12:06:00|144.33|141.93|144.21|141.81|144.33|141.93|144.21|141.81|0
1652184370000|2022-05-10 12:06:10|144.1|141.7|144.1|141.7|144.21|141.81|144.1|141.7|0
1652184380000|2022-05-10 12:06:20|144.04|141.64|144.04|141.64|144.04|141.64|144.04|141.64|0
1652184390000|2022-05-10 12:06:30|144.1|141.7|144.1|141.7|144.1|141.7|144.1|141.7|0
1652184400000|2022-05-10 12:06:40|143.98|141.58|143.98|141.58|143.98|141.58|143.98|141.58|0
1652184470000|2022-05-10 12:07:50|144.09|141.69|144.09|141.69|144.09|141.69|144.09|141.69|0
1652184480000|2022-05-10 12:08:00|143.98|141.58|143.98|141.58|143.98|141.58|143.98|141.58|0
1652184490000|2022-05-10 12:08:10|143.17|140.77|143.29|140.89|143.52|141.12|143.17|140.77|0
1652184500000|2022-05-10 12:08:20|143.06|140.66|142.49|140.09|143.06|140.66|142.49|140.09|0
1652184510000|2022-05-10 12:08:30|142.37|139.97|142.37|139.97|142.49|140.09|142.37|139.97|0
1652184520000|2022-05-10 12:08:40|142.14|139.74|142.14|139.74|142.14|139.74|142.14|139.74|0
1652184530000|2022-05-10 12:08:50|142.09|139.69|141.92|139.52|142.14|139.74|141.92|139.52|0
1652184540000|2022-05-10 12:09:00|142.03|139.63|142.26|139.86|142.37|139.97|142.03|139.63|0
1652184550000|2022-05-10 12:09:10|142.37|139.97|142.49|140.09|142.49|140.09|142.37|139.97|0
1652184560000|2022-05-10 12:09:20|142.6|140.2|142.83|140.43|142.83|140.43|142.6|140.2|0
1652184570000|2022-05-10 12:09:30|142.71|140.31|142.71|140.31|142.83|140.43|142.71|140.31|0
1652184580000|2022-05-10 12:09:40|142.83|140.43|142.94|140.54|142.94|140.54|142.83|140.43|0
1652184590000|2022-05-10 12:09:50|142.89|140.49|143.06|140.66|143.06|140.66|142.83|140.43|0
1652184600000|2022-05-10 12:10:00|142.94|140.54|142.71|140.31|142.94|140.54|142.71|140.31|0
1652184610000|2022-05-10 12:10:10|142.83|140.43|142.71|140.31|142.83|140.43|142.71|140.31|0
1652184620000|2022-05-10 12:10:20|142.83|140.43|142.83|140.43|142.83|140.43|142.83|140.43|0
1652184630000|2022-05-10 12:10:30|142.6|140.2|142.48|140.08|142.6|140.2|142.37|139.97|0
1652184640000|2022-05-10 12:10:40|142.43|140.03|142.6|140.2|142.6|140.2|142.43|140.03|0
1652184650000|2022-05-10 12:10:50|142.54|140.14|142.14|139.74|142.54|140.14|142.14|139.74|0
1652184660000|2022-05-10 12:11:00|141.91|139.51|142.37|139.97|142.37|139.97|141.91|139.51|0
1652184670000|2022-05-10 12:11:10|142.48|140.08|142.37|139.97|142.48|140.08|142.37|139.97|0
1652184680000|2022-05-10 12:11:20|142.25|139.85|142.14|139.74|142.25|139.85|142.14|139.74|0
1652184690000|2022-05-10 12:11:30|142.2|139.8|142.31|139.91|142.31|139.91|142.2|139.8|0
1652184700000|2022-05-10 12:11:40|142.25|139.85|142.48|140.08|142.48|140.08|142.25|139.85|0
1652184710000|2022-05-10 12:11:50|142.6|140.2|142.37|139.97|142.6|140.2|142.37|139.97|0
1652184720000|2022-05-10 12:12:00|142.25|139.85|142.14|139.74|142.25|139.85|142.14|139.74|0
1652184730000|2022-05-10 12:12:10|142.25|139.85|142.03|139.63|142.25|139.85|142.03|139.63|0
1652184740000|2022-05-10 12:12:20|141.8|139.4|141.57|139.17|141.8|139.4|141.57|139.17|0
1652184750000|2022-05-10 12:12:30|141.46|139.06|141.8|139.4|141.8|139.4|141.46|139.06|0
1652184760000|2022-05-10 12:12:40|141.91|139.51|141.86|139.46|142.02|139.62|141.8|139.4|0
1652184770000|2022-05-10 12:12:50|141.68|139.28|141.57|139.17|141.68|139.28|141.46|139.06|0
1652184780000|2022-05-10 12:13:00|141.34|138.94|141.46|139.06|141.57|139.17|141.34|138.94|0
1652184790000|2022-05-10 12:13:10|141.68|139.28|141.68|139.28|141.8|139.4|141.68|139.28|0
1652184800000|2022-05-10 12:13:20|141.74|139.34|141.8|139.4|141.8|139.4|141.74|139.34|0
1652184810000|2022-05-10 12:13:30|141.68|139.28|141.8|139.4|141.8|139.4|141.68|139.28|0
1652184820000|2022-05-10 12:13:40|141.85|139.45|142.25|139.85|142.25|139.85|141.85|139.45|0
1652184830000|2022-05-10 12:13:50|142.2|139.8|142.14|139.74|142.25|139.85|142.02|139.62|0
1652184840000|2022-05-10 12:14:00|142.02|139.62|141.85|139.45|142.14|139.74|141.85|139.45|0
1652184850000|2022-05-10 12:14:10|142.02|139.62|141.79|139.39|142.02|139.62|141.79|139.39|0
1652184860000|2022-05-10 12:14:20|141.91|139.51|142.14|139.74|142.14|139.74|141.91|139.51|0
1652184870000|2022-05-10 12:14:30|142.02|139.62|141.79|139.39|142.02|139.62|141.79|139.39|0
1652184880000|2022-05-10 12:14:40|141.85|139.45|141.68|139.28|141.85|139.45|141.68|139.28|0
1652184890000|2022-05-10 12:14:50|141.74|139.34|141.68|139.28|141.74|139.34|141.68|139.28|0
1652184900000|2022-05-10 12:15:00|141.57|139.17|141.79|139.39|141.79|139.39|141.57|139.17|0
1652184910000|2022-05-10 12:15:10|141.85|139.45|142.02|139.62|142.02|139.62|141.79|139.39|0
1652184920000|2022-05-10 12:15:20|142.14|139.74|142.25|139.85|142.25|139.85|142.14|139.74|0
1652184930000|2022-05-10 12:15:30|142.14|139.74|142.13|139.73|142.25|139.85|142.02|139.62|0
1652184940000|2022-05-10 12:15:40|142.02|139.62|142.13|139.73|142.13|139.73|142.02|139.62|0
1652184950000|2022-05-10 12:15:50|142.08|139.68|142.25|139.85|142.25|139.85|142.08|139.68|0
1652184960000|2022-05-10 12:16:00|142.48|140.08|142.54|140.14|142.54|140.14|142.48|140.08|0
1652184970000|2022-05-10 12:16:10|142.59|140.19|142.59|140.19|142.71|140.31|142.59|140.19|0
1652184980000|2022-05-10 12:16:20|142.76|140.36|142.48|140.08|142.76|140.36|142.48|140.08|0
1652184990000|2022-05-10 12:16:30|142.36|139.96|142.25|139.85|142.42|140.02|142.25|139.85|0
1652185000000|2022-05-10 12:16:40|142.31|139.91|142.25|139.85|142.31|139.91|142.25|139.85|0
1652185010000|2022-05-10 12:16:50|142.02|139.62|141.79|139.39|142.02|139.62|141.74|139.34|0
1652185020000|2022-05-10 12:17:00|141.68|139.28|141.79|139.39|141.79|139.39|141.68|139.28|0
1652185030000|2022-05-10 12:17:10|141.9|139.5|142.02|139.62|142.02|139.62|141.9|139.5|0
1652185040000|2022-05-10 12:17:20|142.08|139.68|141.9|139.5|142.08|139.68|141.9|139.5|0
1652185050000|2022-05-10 12:17:30|141.79|139.39|141.85|139.45|141.85|139.45|141.79|139.39|0
1652185060000|2022-05-10 12:17:40|141.9|139.5|141.79|139.39|142.13|139.73|141.79|139.39|0
1652185070000|2022-05-10 12:17:50|141.68|139.28|141.9|139.5|141.9|139.5|141.68|139.28|0
1652185080000|2022-05-10 12:18:00|141.79|139.39|142.25|139.85|142.25|139.85|141.79|139.39|0
1652185090000|2022-05-10 12:18:10|142.02|139.62|142.02|139.62|142.13|139.73|142.02|139.62|0
1652185100000|2022-05-10 12:18:20|142.13|139.73|142.02|139.62|142.25|139.85|142.02|139.62|0
1652185110000|2022-05-10 12:18:30|142.13|139.73|142.24|139.84|142.24|139.84|142.13|139.73|0
1652185120000|2022-05-10 12:18:40|142.13|139.73|141.79|139.39|142.24|139.84|141.79|139.39|0
1652185140000|2022-05-10 12:19:00|141.67|139.27|141.33|138.93|141.67|139.27|141.33|138.93|0
1652185150000|2022-05-10 12:19:10|141.22|138.82|141.17|138.77|141.22|138.82|141.17|138.77|0
1652185160000|2022-05-10 12:19:20|141.22|138.82|141.16|138.76|141.22|138.82|141.11|138.71|0
1652185170000|2022-05-10 12:19:30|140.65|138.25|140.99|138.59|140.99|138.59|140.65|138.25|0
1652185180000|2022-05-10 12:19:40|140.88|138.48|140.99|138.59|140.99|138.59|140.88|138.48|0
1652185190000|2022-05-10 12:19:50|140.94|138.54|140.88|138.48|140.94|138.54|140.77|138.37|0
1652185200000|2022-05-10 12:20:00|140.71|138.31|140.88|138.48|140.99|138.59|140.71|138.31|0
1652185210000|2022-05-10 12:20:10|140.99|138.59|140.76|138.36|140.99|138.59|140.76|138.36|0
1652185220000|2022-05-10 12:20:20|140.65|138.25|140.76|138.36|140.88|138.48|140.65|138.25|0
1652185230000|2022-05-10 12:20:30|140.82|138.42|140.76|138.36|140.99|138.59|140.76|138.36|0
1652185240000|2022-05-10 12:20:40|140.88|138.48|140.99|138.59|140.99|138.59|140.76|138.36|0
1652185250000|2022-05-10 12:20:50|141.1|138.7|141.05|138.65|141.1|138.7|141.05|138.65|0
1652185260000|2022-05-10 12:21:00|140.88|138.48|140.94|138.54|140.99|138.59|140.88|138.48|0
1652185270000|2022-05-10 12:21:10|141.1|138.7|140.94|138.54|141.1|138.7|140.94|138.54|0
1652185280000|2022-05-10 12:21:20|140.99|138.59|141.56|139.16|141.56|139.16|140.99|138.59|0
1652185290000|2022-05-10 12:21:30|141.44|139.04|141.56|139.16|141.56|139.16|141.44|139.04|0
1652185300000|2022-05-10 12:21:40|141.78|139.38|141.56|139.16|141.78|139.38|141.56|139.16|0
1652185310000|2022-05-10 12:21:50|141.67|139.27|141.62|139.22|141.67|139.27|141.56|139.16|0
1652185320000|2022-05-10 12:22:00|141.67|139.27|141.56|139.16|141.67|139.27|141.44|139.04|0
1652185340000|2022-05-10 12:22:20|141.44|139.04|141.67|139.27|141.67|139.27|141.44|139.04|0
1652185350000|2022-05-10 12:22:30|141.56|139.16|141.1|138.7|141.56|139.16|141.1|138.7|0
1652185360000|2022-05-10 12:22:40|141.21|138.81|141.33|138.93|141.33|138.93|141.1|138.7|0
1652185370000|2022-05-10 12:22:50|141.44|139.04|141.61|139.21|141.61|139.21|141.44|139.04|0
1652185380000|2022-05-10 12:23:00|141.56|139.16|141.56|139.16|141.56|139.16|141.44|139.04|0
1652185390000|2022-05-10 12:23:10|141.44|139.04|141.33|138.93|141.44|139.04|141.33|138.93|0
1652185400000|2022-05-10 12:23:20|141.39|138.99|141.99|139.59|141.99|139.59|141.39|138.99|0
1652185410000|2022-05-10 12:23:30|141.07|138.67|141.07|138.67|141.07|138.67|141.02|138.62|0
1652185420000|2022-05-10 12:23:40|141.18|138.78|141.18|138.78|141.3|138.9|141.13|138.73|0
1652185430000|2022-05-10 12:23:50|141.24|138.84|141.24|138.84|141.24|138.84|141.24|138.84|0
1652185440000|2022-05-10 12:24:00|141.18|138.78|140.96|138.56|141.18|138.78|140.96|138.56|0
1652185450000|2022-05-10 12:24:10|140.84|138.44|140.96|138.56|140.96|138.56|140.84|138.44|0
1652185460000|2022-05-10 12:24:20|141.07|138.67|141.3|138.9|141.3|138.9|141.07|138.67|0
1652185470000|2022-05-10 12:24:30|141.36|138.96|141.36|138.96|141.36|138.96|141.3|138.9|0
1652185480000|2022-05-10 12:24:40|141.3|138.9|141.3|138.9|141.3|138.9|141.18|138.78|0
1652185490000|2022-05-10 12:24:50|141.41|139.01|141.41|139.01|141.41|139.01|141.41|139.01|0
1652185500000|2022-05-10 12:25:00|141.3|138.9|140.84|138.44|141.3|138.9|140.84|138.44|0
1652185520000|2022-05-10 12:25:20|140.95|138.55|140.95|138.55|141.01|138.61|140.95|138.55|0
1652185530000|2022-05-10 12:25:30|140.84|138.44|140.73|138.33|140.84|138.44|140.73|138.33|0
1652185540000|2022-05-10 12:25:40|140.84|138.44|140.79|138.39|140.84|138.44|140.79|138.39|0
1652185550000|2022-05-10 12:25:50|140.84|138.44|141.3|138.9|141.3|138.9|140.84|138.44|0
1652185560000|2022-05-10 12:26:00|141.29|138.89|141.52|139.12|141.52|139.12|141.29|138.89|0
1652185570000|2022-05-10 12:26:10|141.64|139.24|141.64|139.24|141.75|139.35|141.64|139.24|0
1652185580000|2022-05-10 12:26:20|141.52|139.12|141.29|138.89|141.52|139.12|141.29|138.89|0
1652185590000|2022-05-10 12:26:30|141.18|138.78|140.84|138.44|141.18|138.78|140.61|138.21|0
1652185600000|2022-05-10 12:26:40|140.73|138.33|140.84|138.44|140.95|138.55|140.73|138.33|0
1652185610000|2022-05-10 12:26:50|141.07|138.67|141.52|139.12|141.52|139.12|141.07|138.67|0
1652185620000|2022-05-10 12:27:00|141.58|139.18|141.41|139.01|141.58|139.18|141.41|139.01|0
1652185630000|2022-05-10 12:27:10|141.29|138.89|140.95|138.55|141.41|139.01|140.95|138.55|0
1652185640000|2022-05-10 12:27:20|140.84|138.44|141.07|138.67|141.12|138.72|140.84|138.44|0
1652185650000|2022-05-10 12:27:30|141.18|138.78|141.18|138.78|141.18|138.78|141.07|138.67|0
1652185660000|2022-05-10 12:27:40|141.01|138.61|141.29|138.89|141.29|138.89|141.01|138.61|0
1652185670000|2022-05-10 12:27:50|141.41|139.01|141.06|138.66|141.41|139.01|141.06|138.66|0
1652185680000|2022-05-10 12:28:00|141.29|138.89|141.18|138.78|141.29|138.89|141.18|138.78|0
1652185690000|2022-05-10 12:28:10|141.24|138.84|140.72|138.32|141.24|138.84|140.72|138.32|0
1652185700000|2022-05-10 12:28:20|140.84|138.44|140.78|138.38|140.84|138.44|140.78|138.38|0
1652185710000|2022-05-10 12:28:30|140.84|138.44|140.72|138.32|140.84|138.44|140.72|138.32|0
1652185720000|2022-05-10 12:28:40|140.5|138.1|140.61|138.21|140.72|138.32|140.5|138.1|0
1652185730000|2022-05-10 12:28:50|140.67|138.27|140.72|138.32|140.72|138.32|140.67|138.27|0
1652185740000|2022-05-10 12:29:00|140.61|138.21|140.49|138.09|140.61|138.21|140.49|138.09|0
1652185750000|2022-05-10 12:29:10|140.72|138.32|140.84|138.44|140.84|138.44|140.72|138.32|0
1652185760000|2022-05-10 12:29:20|140.72|138.32|140.27|137.87|140.72|138.32|140.27|137.87|0
1652185770000|2022-05-10 12:29:30|140.04|137.64|140.27|137.87|140.27|137.87|140.04|137.64|0
1652185780000|2022-05-10 12:29:40|140.44|138.04|140.15|137.75|140.44|138.04|140.15|137.75|0
1652185790000|2022-05-10 12:29:50|140.27|137.87|140.27|137.87|140.27|137.87|140.15|137.75|0
1652185800000|2022-05-10 12:30:00|140.38|137.98|140.61|138.21|140.72|138.32|140.38|137.98|0
1652185810000|2022-05-10 12:30:10|140.95|138.55|140.72|138.32|140.95|138.55|140.72|138.32|0
1652185820000|2022-05-10 12:30:20|140.83|138.43|140.61|138.21|140.83|138.43|140.61|138.21|0
1652185830000|2022-05-10 12:30:30|140.49|138.09|140.72|138.32|140.72|138.32|140.44|138.04|0
1652185840000|2022-05-10 12:30:40|140.89|138.49|141.06|138.66|141.06|138.66|140.83|138.43|0
1652185850000|2022-05-10 12:30:50|141.12|138.72|140.83|138.43|141.17|138.77|140.83|138.43|0
1652185860000|2022-05-10 12:31:00|140.61|138.21|140.49|138.09|140.61|138.21|140.38|137.98|0
1652185870000|2022-05-10 12:31:10|140.38|137.98|140.27|137.87|140.38|137.98|140.27|137.87|0
1652185880000|2022-05-10 12:31:20|140.04|137.64|139.02|136.62|140.04|137.64|139.02|136.62|0
1652185890000|2022-05-10 12:31:30|139.25|136.85|139.02|136.62|139.25|136.85|139.02|136.62|0
1652185900000|2022-05-10 12:31:40|138.91|136.51|138.8|136.4|138.91|136.51|138.8|136.4|0
1652185910000|2022-05-10 12:31:50|138.91|136.51|138.8|136.4|138.91|136.51|138.8|136.4|0
1652185920000|2022-05-10 12:32:00|139.02|136.62|138.91|136.51|139.02|136.62|138.91|136.51|0
1652185930000|2022-05-10 12:32:10|139.02|136.62|138.91|136.51|139.02|136.62|138.8|136.4|0
1652185940000|2022-05-10 12:32:20|138.8|136.4|138.8|136.4|138.91|136.51|138.8|136.4|0
1652185950000|2022-05-10 12:32:30|139.02|136.62|139.13|136.73|139.13|136.73|139.02|136.62|0
1652185960000|2022-05-10 12:32:40|139.25|136.85|139.13|136.73|139.25|136.85|139.13|136.73|0
1652185970000|2022-05-10 12:32:50|139.02|136.62|138.91|136.51|139.02|136.62|138.91|136.51|0
1652185980000|2022-05-10 12:33:00|138.97|136.57|139.13|136.73|139.13|136.73|138.91|136.51|0
1652185990000|2022-05-10 12:33:10|139.36|136.96|139.47|137.07|139.58|137.18|139.36|136.96|0
1652186000000|2022-05-10 12:33:20|139.58|137.18|140.04|137.64|140.04|137.64|139.58|137.18|0
1652186010000|2022-05-10 12:33:30|140.15|137.75|140.26|137.86|140.26|137.86|140.15|137.75|0
1652186020000|2022-05-10 12:33:40|140.15|137.75|140.15|137.75|140.15|137.75|140.15|137.75|0
1652186030000|2022-05-10 12:33:50|140.37|137.97|140.49|138.09|140.49|138.09|140.37|137.97|0
1652186040000|2022-05-10 12:34:00|140.37|137.97|140.26|137.86|140.37|137.97|140.26|137.86|0
1652186050000|2022-05-10 12:34:10|140.15|137.75|140.15|137.75|140.15|137.75|140.15|137.75|0
1652186060000|2022-05-10 12:34:20|140.26|137.86|140.26|137.86|140.26|137.86|140.15|137.75|0
1652186070000|2022-05-10 12:34:30|140.15|137.75|140.15|137.75|140.15|137.75|140.15|137.75|0
1652186080000|2022-05-10 12:34:40|140.26|137.86|140.15|137.75|140.26|137.86|140.15|137.75|0
1652186090000|2022-05-10 12:34:50|140.03|137.63|140.03|137.63|140.03|137.63|139.92|137.52|0
1652186100000|2022-05-10 12:35:00|139.92|137.52|139.81|137.41|139.92|137.52|139.69|137.29|0
1652186110000|2022-05-10 12:35:10|140.03|137.63|140.09|137.69|140.09|137.69|140.03|137.63|0
1652186120000|2022-05-10 12:35:20|140.03|137.63|139.92|137.52|140.03|137.63|139.87|137.47|0
1652186130000|2022-05-10 12:35:30|140.03|137.63|139.92|137.52|140.03|137.63|139.92|137.52|0
1652186140000|2022-05-10 12:35:40|139.87|137.47|139.92|137.52|140.03|137.63|139.87|137.47|0
1652186150000|2022-05-10 12:35:50|139.81|137.41|139.81|137.41|139.81|137.41|139.69|137.29|0
1652186160000|2022-05-10 12:36:00|139.69|137.29|139.13|136.73|139.69|137.29|139.13|136.73|0
1652186170000|2022-05-10 12:36:10|139.02|136.62|139.24|136.84|139.24|136.84|139.02|136.62|0
1652186180000|2022-05-10 12:36:20|139.13|136.73|139.24|136.84|139.24|136.84|139.13|136.73|0
1652186190000|2022-05-10 12:36:30|139.35|136.95|139.24|136.84|139.35|136.95|139.24|136.84|0
1652186200000|2022-05-10 12:36:40|139.35|136.95|139.01|136.61|139.35|136.95|139.01|136.61|0
1652186210000|2022-05-10 12:36:50|138.9|136.5|138.79|136.39|138.9|136.5|138.79|136.39|0
1652186220000|2022-05-10 12:37:00|137.89|135.49|137.67|135.27|137.89|135.49|137.67|135.27|0
1652186230000|2022-05-10 12:37:10|137.56|135.16|137.78|135.38|137.89|135.49|137.56|135.16|0
1652186240000|2022-05-10 12:37:20|137.33|134.93|136.89|134.49|137.33|134.93|136.77|134.37|0
1652186250000|2022-05-10 12:37:30|136.77|134.37|137|134.6|137|134.6|136.77|134.37|0
1652186260000|2022-05-10 12:37:40|136.83|134.43|137.44|135.04|137.44|135.04|136.77|134.37|0
1652186270000|2022-05-10 12:37:50|137.22|134.82|137.44|135.04|137.44|135.04|137.22|134.82|0
1652186280000|2022-05-10 12:38:00|137.33|134.93|137.44|135.04|137.44|135.04|137.33|134.93|0
1652186290000|2022-05-10 12:38:10|137.22|134.82|137.33|134.93|137.33|134.93|137.22|134.82|0
1652186300000|2022-05-10 12:38:20|137.44|135.04|137|134.6|137.44|135.04|137|134.6|0
1652186310000|2022-05-10 12:38:30|137.11|134.71|136.88|134.48|137.11|134.71|136.83|134.43|0
1652186320000|2022-05-10 12:38:40|136.77|134.37|136.55|134.15|136.77|134.37|136.55|134.15|0
1652186330000|2022-05-10 12:38:50|136.66|134.26|136.88|134.48|136.88|134.48|136.66|134.26|0
1652186340000|2022-05-10 12:39:00|136.66|134.26|136.33|133.93|136.66|134.26|136.33|133.93|0
1652186350000|2022-05-10 12:39:10|136.22|133.82|136.55|134.15|136.55|134.15|136.22|133.82|0
1652186360000|2022-05-10 12:39:20|136.66|134.26|136.55|134.15|136.66|134.26|136.44|134.04|0
1652186370000|2022-05-10 12:39:30|136.66|134.26|136.22|133.82|136.66|134.26|136.22|133.82|0
1652186380000|2022-05-10 12:39:40|136.33|133.93|136.33|133.93|136.38|133.98|136.33|133.93|0
1652186390000|2022-05-10 12:39:50|136.22|133.82|136.22|133.82|136.22|133.82|136.22|133.82|0
1652186400000|2022-05-10 12:40:00|136.1|133.7|136.33|133.93|136.33|133.93|136.05|133.65|0
1652186410000|2022-05-10 12:40:10|136.44|134.04|136.66|134.26|136.66|134.26|136.38|133.98|0
1652186420000|2022-05-10 12:40:20|136.77|134.37|136.99|134.59|137.1|134.7|136.77|134.37|0
1652186430000|2022-05-10 12:40:30|137.1|134.7|137.22|134.82|137.22|134.82|137.1|134.7|0
1652186440000|2022-05-10 12:40:40|137.1|134.7|137.1|134.7|137.1|134.7|136.99|134.59|0
1652186450000|2022-05-10 12:40:50|136.99|134.59|137.1|134.7|137.1|134.7|136.99|134.59|0
1652186460000|2022-05-10 12:41:00|136.88|134.48|135.88|133.48|136.88|134.48|135.88|133.48|0
1652186470000|2022-05-10 12:41:10|136.44|134.04|136.66|134.26|136.66|134.26|136.44|134.04|0
1652186480000|2022-05-10 12:41:20|136.32|133.92|136.44|134.04|136.44|134.04|136.32|133.92|0
1652186490000|2022-05-10 12:41:30|136.6|134.2|136.66|134.26|136.66|134.26|136.6|134.2|0
1652186500000|2022-05-10 12:41:40|136.55|134.15|136.44|134.04|136.55|134.15|136.21|133.81|0
1652186510000|2022-05-10 12:41:50|136.21|133.81|135.99|133.59|136.21|133.81|135.99|133.59|0
1652186520000|2022-05-10 12:42:00|136.1|133.7|135.88|133.48|136.1|133.7|135.88|133.48|0
1652186530000|2022-05-10 12:42:10|136.1|133.7|135.99|133.59|136.1|133.7|135.99|133.59|0
1652186540000|2022-05-10 12:42:20|135.88|133.48|135.77|133.37|135.88|133.48|135.66|133.26|0
1652186550000|2022-05-10 12:42:30|136.21|133.81|136.1|133.7|136.21|133.81|136.1|133.7|0
1652186560000|2022-05-10 12:42:40|136.21|133.81|136.21|133.81|136.21|133.81|136.21|133.81|0
1652186570000|2022-05-10 12:42:50|136.32|133.92|136.66|134.26|136.66|134.26|136.32|133.92|0
1652186580000|2022-05-10 12:43:00|136.99|134.59|137.21|134.81|137.21|134.81|136.99|134.59|0
1652186590000|2022-05-10 12:43:10|137.27|134.87|137.21|134.81|137.32|134.92|136.99|134.59|0
1652186600000|2022-05-10 12:43:20|136.99|134.59|137.1|134.7|137.16|134.76|136.99|134.59|0
1652186610000|2022-05-10 12:43:30|136.77|134.37|136.65|134.25|136.77|134.37|136.65|134.25|0
1652186620000|2022-05-10 12:43:40|136.77|134.37|136.65|134.25|136.82|134.42|136.65|134.25|0
1652186630000|2022-05-10 12:43:50|136.77|134.37|137.1|134.7|137.1|134.7|136.65|134.25|0
1652186640000|2022-05-10 12:44:00|137.21|134.81|137.43|135.03|137.43|135.03|137.21|134.81|0
1652186650000|2022-05-10 12:44:10|137.55|135.15|137.43|135.03|137.55|135.15|137.32|134.92|0
1652186660000|2022-05-10 12:44:20|137.55|135.15|137.55|135.15|137.55|135.15|137.43|135.03|0
1652186670000|2022-05-10 12:44:30|137.43|135.03|137.43|135.03|137.55|135.15|137.43|135.03|0
1652186680000|2022-05-10 12:44:40|137.55|135.15|137.32|134.92|137.55|135.15|137.32|134.92|0
1652186690000|2022-05-10 12:44:50|137.43|135.03|137.43|135.03|137.43|135.03|137.43|135.03|0
1652186700000|2022-05-10 12:45:00|137.49|135.09|137.54|135.14|137.54|135.14|137.49|135.09|0
1652186710000|2022-05-10 12:45:10|137.49|135.09|137.43|135.03|137.49|135.09|137.43|135.03|0
1652186720000|2022-05-10 12:45:20|137.38|134.98|137.66|135.26|137.66|135.26|137.38|134.98|0
1652186730000|2022-05-10 12:45:30|137.77|135.37|137.66|135.26|137.77|135.37|137.43|135.03|0
1652186740000|2022-05-10 12:45:40|137.54|135.14|137.54|135.14|137.54|135.14|137.43|135.03|0
1652186750000|2022-05-10 12:45:50|137.49|135.09|137.83|135.43|137.83|135.43|137.49|135.09|0
1652186760000|2022-05-10 12:46:00|137.99|135.59|137.66|135.26|137.99|135.59|137.66|135.26|0
1652186770000|2022-05-10 12:46:10|137.77|135.37|137.54|135.14|137.77|135.37|137.54|135.14|0
1652186780000|2022-05-10 12:46:20|137.43|135.03|137.32|134.92|137.49|135.09|137.32|134.92|0
1652186790000|2022-05-10 12:46:30|137.43|135.03|137.49|135.09|137.54|135.14|137.43|135.03|0
1652186800000|2022-05-10 12:46:40|137.43|135.03|137.43|135.03|137.65|135.25|137.43|135.03|0
1652186810000|2022-05-10 12:46:50|137.32|134.92|137.21|134.81|137.32|134.92|137.21|134.81|0
1652186820000|2022-05-10 12:47:00|136.98|134.58|137.32|134.92|137.32|134.92|136.98|134.58|0
1652186840000|2022-05-10 12:47:20|137.1|134.7|137.21|134.81|137.21|134.81|137.1|134.7|0
1652186850000|2022-05-10 12:47:30|137.1|134.7|136.65|134.25|137.1|134.7|136.65|134.25|0
1652186860000|2022-05-10 12:47:40|136.87|134.47|136.76|134.36|136.87|134.47|136.65|134.25|0
1652186870000|2022-05-10 12:47:50|136.98|134.58|136.87|134.47|136.98|134.58|136.87|134.47|0
1652186880000|2022-05-10 12:48:00|136.98|134.58|136.87|134.47|136.98|134.58|136.87|134.47|0
1652186890000|2022-05-10 12:48:10|137.76|135.36|137.76|135.36|137.76|135.36|137.76|135.36|0
1652186900000|2022-05-10 12:48:20|138.1|135.7|137.88|135.48|138.1|135.7|137.88|135.48|0
1652186910000|2022-05-10 12:48:30|137.82|135.42|138.1|135.7|138.1|135.7|137.76|135.36|0
1652186920000|2022-05-10 12:48:40|138.05|135.65|137.99|135.59|138.1|135.7|137.99|135.59|0
1652186930000|2022-05-10 12:48:50|138.27|135.87|138.27|135.87|138.32|135.92|137.99|135.59|0
1652186940000|2022-05-10 12:49:00|138.32|135.92|137.76|135.36|138.32|135.92|137.76|135.36|0
1652186950000|2022-05-10 12:49:10|137.65|135.25|137.6|135.2|137.76|135.36|137.6|135.2|0
1652186960000|2022-05-10 12:49:20|137.54|135.14|137.43|135.03|137.54|135.14|137.43|135.03|0
1652186970000|2022-05-10 12:49:30|137.54|135.14|137.65|135.25|137.65|135.25|137.54|135.14|0
1652186980000|2022-05-10 12:49:40|137.54|135.14|137.65|135.25|137.65|135.25|137.54|135.14|0
1652186990000|2022-05-10 12:49:50|137.76|135.36|137.87|135.47|137.87|135.47|137.76|135.36|0
1652187000000|2022-05-10 12:50:00|137.76|135.36|137.87|135.47|137.99|135.59|137.76|135.36|0
1652187010000|2022-05-10 12:50:10|137.76|135.36|137.87|135.47|137.93|135.53|137.76|135.36|0
1652187020000|2022-05-10 12:50:20|137.65|135.25|137.54|135.14|137.76|135.36|137.43|135.03|0
1652187030000|2022-05-10 12:50:30|137.31|134.91|137.54|135.14|137.54|135.14|137.2|134.8|0
1652187040000|2022-05-10 12:50:40|137.43|135.03|137.43|135.03|137.43|135.03|137.2|134.8|0
1652187050000|2022-05-10 12:50:50|137.54|135.14|137.43|135.03|137.76|135.36|137.43|135.03|0
1652187060000|2022-05-10 12:51:00|137.54|135.14|137.2|134.8|137.54|135.14|137.2|134.8|0
1652187070000|2022-05-10 12:51:10|137.26|134.86|136.87|134.47|137.26|134.86|136.87|134.47|0
1652187080000|2022-05-10 12:51:20|136.92|134.52|136.98|134.58|136.98|134.58|136.87|134.47|0
1652187090000|2022-05-10 12:51:30|136.87|134.47|137.09|134.69|137.09|134.69|136.87|134.47|0
1652187100000|2022-05-10 12:51:40|137.2|134.8|136.87|134.47|137.2|134.8|136.87|134.47|0
1652187110000|2022-05-10 12:51:50|137.2|134.8|137.31|134.91|137.31|134.91|137.09|134.69|0
1652187120000|2022-05-10 12:52:00|137.42|135.02|137.2|134.8|137.42|135.02|137.2|134.8|0
1652187130000|2022-05-10 12:52:10|137.31|134.91|137.42|135.02|137.42|135.02|137.2|134.8|0
1652187140000|2022-05-10 12:52:20|137.53|135.13|137.87|135.47|137.87|135.47|137.53|135.13|0
1652187150000|2022-05-10 12:52:30|137.98|135.58|137.42|135.02|137.98|135.58|137.42|135.02|0
1652187160000|2022-05-10 12:52:40|137.53|135.13|137.31|134.91|137.53|135.13|137.2|134.8|0
1652187170000|2022-05-10 12:52:50|136.92|134.52|136.2|133.8|136.92|134.52|136.2|133.8|0
1652187180000|2022-05-10 12:53:00|136.31|133.91|135.75|133.35|136.31|133.91|135.75|133.35|0
1652187190000|2022-05-10 12:53:10|135.64|133.24|135.98|133.58|135.98|133.58|135.64|133.24|0
1652187200000|2022-05-10 12:53:20|135.86|133.46|135.86|133.46|135.97|133.57|135.86|133.46|0
1652187210000|2022-05-10 12:53:30|135.75|133.35|135.64|133.24|135.86|133.46|135.64|133.24|0
1652187220000|2022-05-10 12:53:40|135.75|133.35|135.42|133.02|135.75|133.35|135.31|132.91|0
1652187230000|2022-05-10 12:53:50|135.37|132.97|134.98|132.58|135.37|132.97|134.98|132.58|0
1652187240000|2022-05-10 12:54:00|135.2|132.8|134.32|131.92|135.2|132.8|134.32|131.92|0
1652187250000|2022-05-10 12:54:10|134.76|132.36|134.65|132.25|134.76|132.36|134.54|132.14|0
1652187260000|2022-05-10 12:54:20|134.54|132.14|134.21|131.81|134.54|132.14|134.1|131.7|0
1652187270000|2022-05-10 12:54:30|133.99|131.59|134.21|131.81|134.21|131.81|133.99|131.59|0
1652187280000|2022-05-10 12:54:40|134.32|131.92|134.32|131.92|134.32|131.92|134.21|131.81|0
1652187290000|2022-05-10 12:54:50|134.21|131.81|134.15|131.75|134.21|131.81|134.15|131.75|0
1652187300000|2022-05-10 12:55:00|134.21|131.81|133.88|131.48|134.21|131.81|133.88|131.48|0
1652187310000|2022-05-10 12:55:10|133.99|131.59|134.21|131.81|134.21|131.81|133.99|131.59|0
1652187320000|2022-05-10 12:55:20|133.99|131.59|134.1|131.7|134.1|131.7|133.99|131.59|0
1652187330000|2022-05-10 12:55:30|134.21|131.81|134.43|132.03|134.43|132.03|134.1|131.7|0
1652187340000|2022-05-10 12:55:40|134.65|132.25|134.87|132.47|134.87|132.47|134.54|132.14|0
1652187350000|2022-05-10 12:55:50|134.76|132.36|134.76|132.36|134.76|132.36|134.54|132.14|0
1652187360000|2022-05-10 12:56:00|134.65|132.25|134.43|132.03|134.65|132.25|134.32|131.92|0
1652187370000|2022-05-10 12:56:10|134.32|131.92|134.1|131.7|134.32|131.92|134.1|131.7|0
1652187380000|2022-05-10 12:56:20|133.88|131.48|133.66|131.26|133.88|131.48|133.66|131.26|0
1652187390000|2022-05-10 12:56:30|133.55|131.15|133.11|130.71|133.55|131.15|133.11|130.71|0
1652187400000|2022-05-10 12:56:40|133|130.6|132.89|130.49|133|130.6|132.89|130.49|0
1652187410000|2022-05-10 12:56:50|132.67|130.27|133|130.6|133|130.6|132.67|130.27|0
1652187420000|2022-05-10 12:57:00|132.78|130.38|133|130.6|133|130.6|132.67|130.27|0
1652187430000|2022-05-10 12:57:10|133.11|130.71|133.11|130.71|133.11|130.71|133|130.6|0
1652187440000|2022-05-10 12:57:20|133.22|130.82|133|130.6|133.33|130.93|133|130.6|0
1652187450000|2022-05-10 12:57:30|133.11|130.71|132.73|130.33|133.11|130.71|132.73|130.33|0
1652187460000|2022-05-10 12:57:40|133.11|130.71|132.89|130.49|133.11|130.71|132.89|130.49|0
1652187470000|2022-05-10 12:57:50|133|130.6|133|130.6|133|130.6|132.89|130.49|0
1652187480000|2022-05-10 12:58:00|132.89|130.49|132.78|130.38|133|130.6|132.78|130.38|0
1652187490000|2022-05-10 12:58:10|132.89|130.49|133.11|130.71|133.11|130.71|132.89|130.49|0
1652187500000|2022-05-10 12:58:20|132.89|130.49|132.67|130.27|132.89|130.49|132.67|130.27|0
1652187510000|2022-05-10 12:58:30|132.62|130.22|132.56|130.16|132.67|130.27|132.56|130.16|0
1652187520000|2022-05-10 12:58:40|132.78|130.38|132.24|129.84|132.78|130.38|132.24|129.84|0
1652187530000|2022-05-10 12:58:50|132.13|129.73|132.34|129.94|132.34|129.94|132.02|129.62|0
1652187540000|2022-05-10 12:59:00|132.45|130.05|132.23|129.83|132.45|130.05|132.23|129.83|0
1652187550000|2022-05-10 12:59:10|132.29|129.89|132.13|129.73|132.45|130.05|132.13|129.73|0
1652187560000|2022-05-10 12:59:20|132.02|129.62|132.56|130.16|132.56|130.16|132.02|129.62|0
1652187570000|2022-05-10 12:59:30|132.34|129.94|132.45|130.05|132.45|130.05|132.34|129.94|0
1652187580000|2022-05-10 12:59:40|132.56|130.16|132.56|130.16|132.56|130.16|132.45|130.05|0
1652187590000|2022-05-10 12:59:50|132.78|130.38|132.83|130.43|132.83|130.43|132.78|130.38|0
1652187600000|2022-05-10 13:00:00|132.67|130.27|132.45|130.05|132.67|130.27|132.45|130.05|0
1652187610000|2022-05-10 13:00:10|132.56|130.16|132.78|130.38|132.78|130.38|132.34|129.94|0
1652187620000|2022-05-10 13:00:20|132.67|130.27|132.34|129.94|132.67|130.27|132.34|129.94|0
1652187630000|2022-05-10 13:00:30|132.23|129.83|132.45|130.05|132.45|130.05|132.12|129.72|0
1652187640000|2022-05-10 13:00:40|132.56|130.16|132.45|130.05|132.56|130.16|132.45|130.05|0
1652187650000|2022-05-10 13:00:50|132.34|129.94|132.4|130|132.4|130|132.34|129.94|0
1652187660000|2022-05-10 13:01:00|132.45|130.05|132.45|130.05|132.45|130.05|132.34|129.94|0
1652187670000|2022-05-10 13:01:10|132.34|129.94|132.45|130.05|132.45|130.05|132.34|129.94|0
1652187680000|2022-05-10 13:01:20|132.34|129.94|132.34|129.94|132.34|129.94|132.34|129.94|0
1652187690000|2022-05-10 13:01:30|132.45|130.05|132.45|130.05|132.45|130.05|132.45|130.05|0
1652187700000|2022-05-10 13:01:40|132.34|129.94|132.45|130.05|132.45|130.05|132.34|129.94|0
1652187710000|2022-05-10 13:01:50|132.34|129.94|132.01|129.61|132.34|129.94|132.01|129.61|0
1652187720000|2022-05-10 13:02:00|131.47|129.07|130.93|128.53|131.58|129.18|130.93|128.53|0
1652187730000|2022-05-10 13:02:10|130.5|128.1|130.72|128.32|130.72|128.32|130.39|127.99|0
1652187740000|2022-05-10 13:02:20|131.04|128.64|130.82|128.42|131.04|128.64|130.82|128.42|0
1652187750000|2022-05-10 13:02:30|130.93|128.53|131.04|128.64|131.04|128.64|130.82|128.42|0
1652187760000|2022-05-10 13:02:40|130.93|128.53|130.71|128.31|130.93|128.53|130.71|128.31|0
1652187770000|2022-05-10 13:02:50|132.82|130.42|130.09|127.69|132.82|130.42|130.09|127.69|0
1652187780000|2022-05-10 13:03:00|129.98|127.58|129.98|127.58|129.98|127.58|129.87|127.47|0
1652187790000|2022-05-10 13:03:10|129.87|127.47|129.98|127.58|129.98|127.58|129.87|127.47|0
1652187800000|2022-05-10 13:03:20|130.09|127.69|130.19|127.79|130.2|127.8|130.09|127.69|0
1652187810000|2022-05-10 13:03:30|130.3|127.9|130.19|127.79|130.3|127.9|130.19|127.79|0
1652187820000|2022-05-10 13:03:40|130.09|127.69|130.3|127.9|130.3|127.9|130.09|127.69|0
1652187830000|2022-05-10 13:03:50|130.19|127.79|130.19|127.79|130.3|127.9|130.09|127.69|0
1652187840000|2022-05-10 13:04:00|130.09|127.69|130.19|127.79|130.19|127.79|130.09|127.69|0
1652187850000|2022-05-10 13:04:10|130.09|127.69|130.41|128.01|130.41|128.01|130.09|127.69|0
1652187860000|2022-05-10 13:04:20|130.52|128.12|130.3|127.9|130.52|128.12|130.3|127.9|0
1652187870000|2022-05-10 13:04:30|130.41|128.01|129.98|127.58|130.41|128.01|129.87|127.47|0
1652187880000|2022-05-10 13:04:40|129.55|127.15|129.66|127.26|129.66|127.26|129.55|127.15|0
1652187890000|2022-05-10 13:04:50|129.55|127.15|129.66|127.26|129.66|127.26|129.55|127.15|0
1652187900000|2022-05-10 13:05:00|129.76|127.36|129.66|127.26|129.76|127.36|129.55|127.15|0
1652187910000|2022-05-10 13:05:10|129.65|127.25|129.98|127.58|130.3|127.9|129.65|127.25|0
1652187920000|2022-05-10 13:05:20|130.08|127.68|130.41|128.01|130.41|128.01|130.08|127.68|0
1652187930000|2022-05-10 13:05:30|130.62|128.22|130.57|128.17|130.73|128.33|130.57|128.17|0
1652187940000|2022-05-10 13:05:40|130.3|127.9|130.3|127.9|130.41|128.01|130.3|127.9|0
1652187950000|2022-05-10 13:05:50|130.36|127.96|130.51|128.11|130.51|128.11|130.3|127.9|0
1652187960000|2022-05-10 13:06:00|130.62|128.22|130.84|128.44|130.84|128.44|130.62|128.22|0
1652187970000|2022-05-10 13:06:10|130.51|128.11|130.08|127.68|130.51|128.11|130.08|127.68|0
1652187980000|2022-05-10 13:06:20|129.98|127.58|129.98|127.58|130.03|127.63|129.98|127.58|0
1652187990000|2022-05-10 13:06:30|130.08|127.68|129.98|127.58|130.08|127.68|129.98|127.58|0
1652188000000|2022-05-10 13:06:40|130.08|127.68|129.55|127.15|130.08|127.68|129.55|127.15|0
1652188010000|2022-05-10 13:06:50|129.65|127.25|129.87|127.47|129.87|127.47|129.65|127.25|0
1652188020000|2022-05-10 13:07:00|129.76|127.36|129.65|127.25|129.76|127.36|129.65|127.25|0
1652188030000|2022-05-10 13:07:10|129.54|127.14|129.54|127.14|129.65|127.25|129.54|127.14|0
1652188040000|2022-05-10 13:07:20|129.65|127.25|129.65|127.25|129.65|127.25|129.54|127.14|0
1652188050000|2022-05-10 13:07:30|129.76|127.36|129.87|127.47|129.87|127.47|129.76|127.36|0
1652188060000|2022-05-10 13:07:40|129.97|127.57|129.97|127.57|129.97|127.57|129.87|127.47|0
1652188080000|2022-05-10 13:08:00|129.87|127.47|129.65|127.25|129.87|127.47|129.65|127.25|0
1652188090000|2022-05-10 13:08:10|129.87|127.47|129.65|127.25|129.87|127.47|129.65|127.25|0
1652188110000|2022-05-10 13:08:30|129.76|127.36|129.97|127.57|129.97|127.57|129.76|127.36|0
1652188120000|2022-05-10 13:08:40|130.08|127.68|130.3|127.9|130.3|127.9|130.08|127.68|0
1652188130000|2022-05-10 13:08:50|130.4|128|130.4|128|130.4|128|130.4|128|0
1652188140000|2022-05-10 13:09:00|130.51|128.11|130.94|128.54|130.94|128.54|130.51|128.11|0
1652188150000|2022-05-10 13:09:10|130.73|128.33|130.62|128.22|130.83|128.43|130.62|128.22|0
1652188160000|2022-05-10 13:09:20|130.83|128.43|130.94|128.54|131.05|128.65|130.83|128.43|0
1652188170000|2022-05-10 13:09:30|131.05|128.65|131.16|128.76|131.16|128.76|131.05|128.65|0
1652188180000|2022-05-10 13:09:40|130.94|128.54|131.05|128.65|131.05|128.65|130.94|128.54|0
1652188190000|2022-05-10 13:09:50|130.94|128.54|130.89|128.49|130.94|128.54|130.89|128.49|0
1652188200000|2022-05-10 13:10:00|130.94|128.54|130.73|128.33|130.94|128.54|130.73|128.33|0
1652188210000|2022-05-10 13:10:10|130.62|128.22|130.51|128.11|130.62|128.22|130.51|128.11|0
1652188220000|2022-05-10 13:10:20|130.4|128|130.51|128.11|130.51|128.11|130.4|128|0
1652188230000|2022-05-10 13:10:30|130.46|128.06|130.4|128|130.46|128.06|130.4|128|0
1652188240000|2022-05-10 13:10:40|130.51|128.11|130.4|128|130.51|128.11|130.4|128|0
1652188250000|2022-05-10 13:10:50|130.62|128.22|130.62|128.22|130.62|128.22|130.62|128.22|0
1652188260000|2022-05-10 13:11:00|130.72|128.32|130.72|128.32|130.83|128.43|130.72|128.32|0
1652188270000|2022-05-10 13:11:10|130.83|128.43|130.83|128.43|130.83|128.43|130.83|128.43|0
1652188280000|2022-05-10 13:11:20|130.94|128.54|131.05|128.65|131.05|128.65|130.94|128.54|0
1652188290000|2022-05-10 13:11:30|131.26|128.86|131.26|128.86|131.26|128.86|131.16|128.76|0
1652188300000|2022-05-10 13:11:40|131.16|128.76|131.1|128.7|131.16|128.76|131.1|128.7|0
1652188310000|2022-05-10 13:11:50|131.05|128.65|130.94|128.54|131.05|128.65|130.94|128.54|0
1652188320000|2022-05-10 13:12:00|130.83|128.43|131.15|128.75|131.15|128.75|130.83|128.43|0
1652188330000|2022-05-10 13:12:10|130.99|128.59|130.94|128.54|130.99|128.59|130.83|128.43|0
1652188340000|2022-05-10 13:12:20|130.83|128.43|130.94|128.54|130.94|128.54|130.83|128.43|0
1652188350000|2022-05-10 13:12:30|130.83|128.43|130.72|128.32|130.83|128.43|130.72|128.32|0
1652188360000|2022-05-10 13:12:40|130.67|128.27|130.4|128|130.67|128.27|130.4|128|0
1652188370000|2022-05-10 13:12:50|130.18|127.78|129.97|127.57|130.29|127.89|129.86|127.46|0
1652188380000|2022-05-10 13:13:00|129.86|127.46|129.75|127.35|129.86|127.46|129.64|127.24|0
1652188390000|2022-05-10 13:13:10|129.64|127.24|129.64|127.24|129.75|127.35|129.54|127.14|0
1652188400000|2022-05-10 13:13:20|129.75|127.35|129.75|127.35|129.86|127.46|129.75|127.35|0
1652188410000|2022-05-10 13:13:30|129.54|127.14|129.75|127.35|129.86|127.46|129.54|127.14|0
1652188420000|2022-05-10 13:13:40|129.64|127.24|129.75|127.35|129.75|127.35|129.64|127.24|0
1652188430000|2022-05-10 13:13:50|129.86|127.46|129.97|127.57|129.97|127.57|129.86|127.46|0
1652188440000|2022-05-10 13:14:00|130.07|127.67|130.07|127.67|130.07|127.67|129.97|127.57|0
1652188450000|2022-05-10 13:14:10|129.96|127.56|130.07|127.67|130.18|127.78|129.96|127.56|0
1652188460000|2022-05-10 13:14:20|129.96|127.56|130.18|127.78|130.29|127.89|129.96|127.56|0
1652188470000|2022-05-10 13:14:30|130.4|128|130.83|128.43|130.83|128.43|130.4|128|0
1652188480000|2022-05-10 13:14:40|130.93|128.53|130.83|128.43|130.93|128.53|130.83|128.43|0
1652188490000|2022-05-10 13:14:50|130.72|128.32|130.83|128.43|130.83|128.43|130.72|128.32|0
1652188500000|2022-05-10 13:15:00|131.04|128.64|130.93|128.53|131.04|128.64|130.93|128.53|0
1652188510000|2022-05-10 13:15:10|130.83|128.43|130.93|128.53|130.93|128.53|130.83|128.43|0
1652188520000|2022-05-10 13:15:20|131.04|128.64|130.93|128.53|131.15|128.75|130.93|128.53|0
1652188530000|2022-05-10 13:15:30|130.83|128.43|130.93|128.53|130.93|128.53|130.83|128.43|0
1652188540000|2022-05-10 13:15:40|131.04|128.64|130.83|128.43|131.04|128.64|130.83|128.43|0
1652188550000|2022-05-10 13:15:50|130.72|128.32|130.88|128.48|130.93|128.53|130.72|128.32|0
1652188560000|2022-05-10 13:16:00|130.83|128.43|131.15|128.75|131.15|128.75|130.83|128.43|0
1652188570000|2022-05-10 13:16:10|131.1|128.7|131.04|128.64|131.15|128.75|131.04|128.64|0
1652188580000|2022-05-10 13:16:20|130.93|128.53|130.93|128.53|131.04|128.64|130.93|128.53|0
1652188590000|2022-05-10 13:16:30|130.82|128.42|130.93|128.53|130.93|128.53|130.82|128.42|0
1652188600000|2022-05-10 13:16:40|130.61|128.21|130.93|128.53|130.93|128.53|130.61|128.21|0
1652188610000|2022-05-10 13:16:50|130.72|128.32|130.5|128.1|130.72|128.32|130.5|128.1|0
1652188620000|2022-05-10 13:17:00|130.72|128.32|130.39|127.99|130.72|128.32|130.39|127.99|0
1652188630000|2022-05-10 13:17:10|130.18|127.78|130.39|127.99|130.39|127.99|130.18|127.78|0
1652188640000|2022-05-10 13:17:20|130.5|128.1|130.39|127.99|130.5|128.1|130.39|127.99|0
1652188650000|2022-05-10 13:17:30|130.34|127.94|130.07|127.67|130.34|127.94|130.07|127.67|0
1652188660000|2022-05-10 13:17:40|130.12|127.72|129.96|127.56|130.12|127.72|129.85|127.45|0
1652188670000|2022-05-10 13:17:50|130.07|127.67|130.18|127.78|130.18|127.78|130.07|127.67|0
1652188680000|2022-05-10 13:18:00|130.07|127.67|130.28|127.88|130.28|127.88|130.07|127.67|0
1652188690000|2022-05-10 13:18:10|130.39|127.99|130.71|128.31|130.71|128.31|130.39|127.99|0
1652188700000|2022-05-10 13:18:20|130.82|128.42|130.82|128.42|130.93|128.53|130.82|128.42|0
1652188710000|2022-05-10 13:18:30|130.93|128.53|131.04|128.64|131.15|128.75|130.93|128.53|0
1652188720000|2022-05-10 13:18:40|130.93|128.53|131.25|128.85|131.25|128.85|130.93|128.53|0
1652188730000|2022-05-10 13:18:50|131.36|128.96|131.47|129.07|131.58|129.18|131.36|128.96|0
1652188740000|2022-05-10 13:19:00|131.36|128.96|131.36|128.96|131.47|129.07|131.36|128.96|0
1652188750000|2022-05-10 13:19:10|131.47|129.07|131.47|129.07|131.58|129.18|131.47|129.07|0
1652188760000|2022-05-10 13:19:20|131.36|128.96|131.36|128.96|131.47|129.07|131.36|128.96|0
1652188770000|2022-05-10 13:19:30|131.58|129.18|131.58|129.18|131.58|129.18|131.58|129.18|0
1652188780000|2022-05-10 13:19:40|131.69|129.29|131.69|129.29|131.69|129.29|131.58|129.18|0
1652188790000|2022-05-10 13:19:50|131.8|129.4|131.69|129.29|131.8|129.4|131.69|129.29|0
1652188800000|2022-05-10 13:20:00|131.79|129.39|131.58|129.18|131.79|129.39|131.47|129.07|0
1652188810000|2022-05-10 13:20:10|131.69|129.29|131.58|129.18|131.69|129.29|131.58|129.18|0
1652188820000|2022-05-10 13:20:20|131.47|129.07|131.47|129.07|131.58|129.18|131.47|129.07|0
1652188830000|2022-05-10 13:20:30|130.82|128.42|130.6|128.2|130.82|128.42|130.6|128.2|0
1652188840000|2022-05-10 13:20:40|130.82|128.42|131.14|128.74|131.14|128.74|130.82|128.42|0
1652188850000|2022-05-10 13:20:50|131.25|128.85|130.93|128.53|131.25|128.85|130.93|128.53|0
1652188860000|2022-05-10 13:21:00|131.03|128.63|130.93|128.53|131.03|128.63|130.82|128.42|0
1652188870000|2022-05-10 13:21:10|130.82|128.42|130.93|128.53|130.93|128.53|130.82|128.42|0
1652188880000|2022-05-10 13:21:20|130.71|128.31|130.6|128.2|130.71|128.31|130.6|128.2|0
1652188890000|2022-05-10 13:21:30|130.49|128.09|130.23|127.83|130.49|128.09|130.23|127.83|0
1652188900000|2022-05-10 13:21:40|130.28|127.88|130.6|128.2|130.6|128.2|130.28|127.88|0
1652188910000|2022-05-10 13:21:50|130.49|128.09|130.28|127.88|130.49|128.09|130.28|127.88|0
1652188920000|2022-05-10 13:22:00|130.17|127.77|130.28|127.88|130.28|127.88|130.06|127.66|0
1652188930000|2022-05-10 13:22:10|130.17|127.77|130.17|127.77|130.17|127.77|130.06|127.66|0
1652188940000|2022-05-10 13:22:20|130.06|127.66|130.17|127.77|130.28|127.88|130.06|127.66|0
1652188950000|2022-05-10 13:22:30|129.95|127.55|130.06|127.66|130.06|127.66|129.95|127.55|0
1652188960000|2022-05-10 13:22:40|130.01|127.61|130.01|127.61|130.01|127.61|129.95|127.55|0
1652188970000|2022-05-10 13:22:50|130.06|127.66|130.06|127.66|130.06|127.66|130.06|127.66|0
1652188980000|2022-05-10 13:23:00|130.17|127.77|130.22|127.82|130.22|127.82|130.06|127.66|0
1652188990000|2022-05-10 13:23:10|130.17|127.77|130.28|127.88|130.28|127.88|130.17|127.77|0
1652189000000|2022-05-10 13:23:20|130.33|127.93|130.38|127.98|130.38|127.98|130.33|127.93|0
1652189010000|2022-05-10 13:23:30|130.49|128.09|130.49|128.09|130.6|128.2|130.49|128.09|0
1652189020000|2022-05-10 13:23:40|130.6|128.2|130.49|128.09|130.6|128.2|130.38|127.98|0
1652189030000|2022-05-10 13:23:50|130.44|128.04|130.6|128.2|130.6|128.2|130.38|127.98|0
1652189040000|2022-05-10 13:24:00|130.49|128.09|130.49|128.09|130.49|128.09|130.49|128.09|0
1652189050000|2022-05-10 13:24:10|130.6|128.2|130.71|128.31|130.71|128.31|130.49|128.09|0
1652189060000|2022-05-10 13:24:20|130.81|128.41|130.71|128.31|130.81|128.41|130.71|128.31|0
1652189070000|2022-05-10 13:24:30|130.6|128.2|130.6|128.2|130.6|128.2|130.6|128.2|0
1652189080000|2022-05-10 13:24:40|130.65|128.25|130.38|127.98|130.65|128.25|130.38|127.98|0
1652189090000|2022-05-10 13:24:50|130.44|128.04|130.38|127.98|130.49|128.09|130.38|127.98|0
1652189100000|2022-05-10 13:25:00|130.49|128.09|130.38|127.98|130.49|128.09|130.38|127.98|0
1652189110000|2022-05-10 13:25:10|130.27|127.87|130.27|127.87|130.38|127.98|130.27|127.87|0
1652189120000|2022-05-10 13:25:20|130.33|127.93|130.27|127.87|130.33|127.93|130.27|127.87|0
1652189130000|2022-05-10 13:25:30|130.16|127.76|130.33|127.93|130.33|127.93|130.16|127.76|0
1652189140000|2022-05-10 13:25:40|130.38|127.98|130.49|128.09|130.49|128.09|130.38|127.98|0
1652189160000|2022-05-10 13:26:00|130.6|128.2|130.6|128.2|130.7|128.3|130.6|128.2|0
1652189170000|2022-05-10 13:26:10|130.54|128.14|130.81|128.41|130.81|128.41|130.54|128.14|0
1652189180000|2022-05-10 13:26:20|130.87|128.47|130.81|128.41|131.03|128.63|130.81|128.41|0
1652189190000|2022-05-10 13:26:30|130.7|128.3|131.03|128.63|131.03|128.63|130.7|128.3|0
1652189200000|2022-05-10 13:26:40|130.81|128.41|130.87|128.47|130.87|128.47|130.7|128.3|0
1652189210000|2022-05-10 13:26:50|130.81|128.41|131.03|128.63|131.03|128.63|130.81|128.41|0
1652189220000|2022-05-10 13:27:00|130.87|128.47|131.13|128.73|131.13|128.73|130.87|128.47|0
1652189230000|2022-05-10 13:27:10|131.19|128.79|131.03|128.63|131.19|128.79|131.03|128.63|0
1652189240000|2022-05-10 13:27:20|130.92|128.52|130.7|128.3|130.92|128.52|130.7|128.3|0
1652189250000|2022-05-10 13:27:30|130.92|128.52|131.03|128.63|131.03|128.63|130.7|128.3|0
1652189260000|2022-05-10 13:27:40|130.7|128.3|130.27|127.87|130.7|128.3|130.27|127.87|0
1652189270000|2022-05-10 13:27:50|130.05|127.65|129.84|127.44|130.05|127.65|129.73|127.33|0
1652189280000|2022-05-10 13:28:00|129.95|127.55|130.27|127.87|130.27|127.87|129.95|127.55|0
1652189290000|2022-05-10 13:28:10|130.16|127.76|129.95|127.55|130.16|127.76|129.95|127.55|0
1652189300000|2022-05-10 13:28:20|130.38|127.98|130.38|127.98|130.38|127.98|130.27|127.87|0
1652189310000|2022-05-10 13:28:30|130.7|128.3|130.27|127.87|130.7|128.3|130.16|127.76|0
1652189320000|2022-05-10 13:28:40|129.89|127.49|130.05|127.65|130.05|127.65|129.89|127.49|0
1652189330000|2022-05-10 13:28:50|129.94|127.54|130.05|127.65|130.05|127.65|129.84|127.44|0
1652189340000|2022-05-10 13:29:00|129.94|127.54|129.94|127.54|129.94|127.54|129.94|127.54|0
1652189350000|2022-05-10 13:29:10|129.84|127.44|129.68|127.28|129.84|127.44|129.62|127.22|0
1652189360000|2022-05-10 13:29:20|129.73|127.33|129.78|127.38|129.78|127.38|129.62|127.22|0
1652189370000|2022-05-10 13:29:30|129.51|127.11|129.51|127.11|129.51|127.11|129.51|127.11|0
1652189380000|2022-05-10 13:29:40|129.62|127.22|129.73|127.33|129.84|127.44|129.62|127.22|0
1652189390000|2022-05-10 13:29:50|129.62|127.22|129.51|127.11|129.62|127.22|129.51|127.11|0
1652189400000|2022-05-10 13:30:00|128.23|125.83|128.44|126.04|128.76|126.36|128.23|125.83|0
1652189410000|2022-05-10 13:30:10|127.91|125.51|127.06|124.66|127.91|125.51|127.06|124.66|0
1652189420000|2022-05-10 13:30:20|126.85|124.45|125.96|123.56|126.85|124.45|125.96|123.56|0
1652189430000|2022-05-10 13:30:30|125.59|123.19|125.27|122.87|125.69|123.29|125.27|122.87|0
1652189440000|2022-05-10 13:30:40|124.85|122.45|124.43|122.03|124.85|122.45|124.43|122.03|0
1652189450000|2022-05-10 13:30:50|124.64|122.24|124.33|121.93|124.64|122.24|124.33|121.93|0
1652189460000|2022-05-10 13:31:00|123.71|121.31|123.35|120.95|123.71|121.31|123.35|120.95|0
1652189470000|2022-05-10 13:31:10|123.71|121.31|124.54|122.14|124.54|122.14|123.71|121.31|0
1652189480000|2022-05-10 13:31:20|124.12|121.72|124.12|121.72|124.54|122.14|124.12|121.72|0
1652189490000|2022-05-10 13:31:30|124.02|121.62|124.75|122.35|124.75|122.35|124.02|121.62|0
1652189500000|2022-05-10 13:31:40|124.64|122.24|124.22|121.82|124.64|122.24|124.22|121.82|0
1652189510000|2022-05-10 13:31:50|124.02|121.62|125.16|122.76|125.16|122.76|124.02|121.62|0
1652189520000|2022-05-10 13:32:00|124.54|122.14|124.54|122.14|124.54|122.14|124.28|121.88|0
1652189530000|2022-05-10 13:32:10|124.64|122.24|124.64|122.24|124.64|122.24|124.43|122.03|0
1652189540000|2022-05-10 13:32:20|124.75|122.35|124.95|122.55|125.06|122.66|124.75|122.35|0
1652189550000|2022-05-10 13:32:30|125.9|123.5|125.37|122.97|125.9|123.5|125.06|122.66|0
1652189560000|2022-05-10 13:32:40|125.58|123.18|125.79|123.39|125.79|123.39|125.58|123.18|0
1652189570000|2022-05-10 13:32:50|125.69|123.29|125.85|123.45|125.9|123.5|125.69|123.29|0
1652189580000|2022-05-10 13:33:00|125.9|123.5|124.43|122.03|125.9|123.5|124.43|122.03|0
1652189590000|2022-05-10 13:33:10|124.74|122.34|125.58|123.18|125.58|123.18|124.74|122.34|0
1652189600000|2022-05-10 13:33:20|125.27|122.87|124.95|122.55|125.58|123.18|124.95|122.55|0
1652189610000|2022-05-10 13:33:30|125.48|123.08|126.79|124.39|126.79|124.39|125.48|123.08|0
1652189620000|2022-05-10 13:33:40|126.42|124.02|126.95|124.55|127.16|124.76|126.42|124.02|0
1652189630000|2022-05-10 13:33:50|127.8|125.4|127.69|125.29|127.96|125.56|127.69|125.29|0
1652189640000|2022-05-10 13:34:00|128.01|125.61|127.91|125.51|128.01|125.61|127.37|124.97|0
1652189650000|2022-05-10 13:34:10|127.59|125.19|127.37|124.97|127.59|125.19|127.06|124.66|0
1652189660000|2022-05-10 13:34:20|127.69|125.29|127.69|125.29|127.69|125.29|127.48|125.08|0
1652189670000|2022-05-10 13:34:30|128.22|125.82|127.22|124.82|128.22|125.82|127.22|124.82|0
1652189680000|2022-05-10 13:34:40|128.01|125.61|127.9|125.5|128.01|125.61|127.48|125.08|0
1652189690000|2022-05-10 13:34:50|128.44|126.04|128.44|126.04|128.44|126.04|128.22|125.82|0
1652189700000|2022-05-10 13:35:00|128.49|126.09|129.29|126.89|129.4|127|128.49|126.09|0
1652189710000|2022-05-10 13:35:10|129.08|126.68|129.61|127.21|129.99|127.59|129.08|126.68|0
1652189720000|2022-05-10 13:35:20|130.04|127.64|130.91|128.51|131.01|128.61|130.04|127.64|0
1652189730000|2022-05-10 13:35:30|131.72|129.32|131.45|129.05|131.77|129.37|131.45|129.05|0
1652189740000|2022-05-10 13:35:40|131.66|129.26|132.21|129.81|132.21|129.81|131.66|129.26|0
1652189750000|2022-05-10 13:35:50|132.1|129.7|131.12|128.72|132.1|129.7|131.12|128.72|0
1652189760000|2022-05-10 13:36:00|131.07|128.67|132.7|130.3|132.7|130.3|131.07|128.67|0
1652189770000|2022-05-10 13:36:10|132.75|130.35|133.19|130.79|133.19|130.79|132.7|130.3|0
1652189780000|2022-05-10 13:36:20|133.3|130.9|133.63|131.23|133.63|131.23|133.3|130.9|0
1652189790000|2022-05-10 13:36:30|134.02|131.62|132.86|130.46|134.02|131.62|132.86|130.46|0
1652189800000|2022-05-10 13:36:40|133.3|130.9|133.3|130.9|133.52|131.12|133.19|130.79|0
1652189810000|2022-05-10 13:36:50|133.52|131.12|132.75|130.35|133.52|131.12|132.75|130.35|0
1652189820000|2022-05-10 13:37:00|132.32|129.92|131.99|129.59|132.32|129.92|131.45|129.05|0
1652189830000|2022-05-10 13:37:10|131.66|129.26|132.86|130.46|132.86|130.46|131.66|129.26|0
1652189840000|2022-05-10 13:37:20|132.42|130.02|131.88|129.48|132.42|130.02|131.88|129.48|0
1652189850000|2022-05-10 13:37:30|131.66|129.26|132.04|129.64|132.42|130.02|131.66|129.26|0
1652189860000|2022-05-10 13:37:40|132.64|130.24|131.55|129.15|132.64|130.24|131.55|129.15|0
1652189870000|2022-05-10 13:37:50|131.77|129.37|132.15|129.75|132.15|129.75|131.77|129.37|0
1652189880000|2022-05-10 13:38:00|132.21|129.81|131.99|129.59|132.26|129.86|131.77|129.37|0
1652189890000|2022-05-10 13:38:10|132.21|129.81|132.53|130.13|132.53|130.13|131.88|129.48|0
1652189900000|2022-05-10 13:38:20|132.42|130.02|131.77|129.37|132.42|130.02|131.77|129.37|0
1652189910000|2022-05-10 13:38:30|130.47|128.07|131.12|128.72|131.88|129.48|130.47|128.07|0
1652189920000|2022-05-10 13:38:40|130.36|127.96|131.12|128.72|131.12|128.72|130.15|127.75|0
1652189930000|2022-05-10 13:38:50|130.25|127.85|129.88|127.48|130.25|127.85|129.82|127.42|0
1652189940000|2022-05-10 13:39:00|129.61|127.21|129.93|127.53|130.04|127.64|129.5|127.1|0
1652189950000|2022-05-10 13:39:10|130.04|127.64|129.82|127.42|130.25|127.85|129.82|127.42|0
1652189960000|2022-05-10 13:39:20|129.61|127.21|129.72|127.32|129.82|127.42|129.61|127.21|0
1652189970000|2022-05-10 13:39:30|129.82|127.42|129.61|127.21|129.82|127.42|129.5|127.1|0
1652189980000|2022-05-10 13:39:40|129.93|127.53|129.88|127.48|130.04|127.64|129.88|127.48|0
1652189990000|2022-05-10 13:39:50|130.52|128.12|130.09|127.69|130.52|128.12|129.61|127.21|0
1652190000000|2022-05-10 13:40:00|130.14|127.74|130.36|127.96|130.36|127.96|130.14|127.74|0
1652190010000|2022-05-10 13:40:10|130.47|128.07|131.44|129.04|131.44|129.04|130.47|128.07|0
1652190020000|2022-05-10 13:40:20|131.33|128.93|131.98|129.58|131.98|129.58|131.33|128.93|0
1652190030000|2022-05-10 13:40:30|131.33|128.93|132.09|129.69|132.09|129.69|131.22|128.82|0
1652190040000|2022-05-10 13:40:40|131.98|129.58|132.53|130.13|132.53|130.13|131.98|129.58|0
1652190050000|2022-05-10 13:40:50|132.09|129.69|132.64|130.24|133.4|131|132.09|129.69|0
1652190060000|2022-05-10 13:41:00|132.31|129.91|132.69|130.29|132.69|130.29|131.98|129.58|0
1652190070000|2022-05-10 13:41:10|133.18|130.78|132.96|130.56|133.18|130.78|132.96|130.56|0
1652190080000|2022-05-10 13:41:20|133.18|130.78|132.69|130.29|133.51|131.11|132.69|130.29|0
1652190090000|2022-05-10 13:41:30|132.2|129.8|132.75|130.35|132.75|130.35|132.2|129.8|0
1652190100000|2022-05-10 13:41:40|132.8|130.4|132.42|130.02|133.13|130.73|132.42|130.02|0
1652190110000|2022-05-10 13:41:50|132.85|130.45|132.75|130.35|132.85|130.45|131.98|129.58|0
1652190120000|2022-05-10 13:42:00|132.31|129.91|132.09|129.69|132.31|129.91|132.09|129.69|0
1652190130000|2022-05-10 13:42:10|132.53|130.13|133.02|130.62|133.02|130.62|132.53|130.13|0
1652190140000|2022-05-10 13:42:20|133.18|130.78|133.62|131.22|133.62|131.22|133.18|130.78|0
1652190150000|2022-05-10 13:42:30|133.4|131|133.29|130.89|133.4|131|133.29|130.89|0
1652190160000|2022-05-10 13:42:40|132.74|130.34|132.74|130.34|133.07|130.67|132.74|130.34|0
1652190170000|2022-05-10 13:42:50|132.96|130.56|133.07|130.67|133.07|130.67|132.96|130.56|0
1652190180000|2022-05-10 13:43:00|132.21|129.81|132.32|129.92|132.43|130.03|132.21|129.81|0
1652190190000|2022-05-10 13:43:10|134.41|132.01|134.3|131.9|134.41|132.01|134.19|131.79|0
1652190200000|2022-05-10 13:43:20|133.97|131.57|134.3|131.9|134.3|131.9|133.75|131.35|0
1652190210000|2022-05-10 13:43:30|134.08|131.68|135.29|132.89|135.29|132.89|133.86|131.46|0
1652190220000|2022-05-10 13:43:40|134.96|132.56|133.64|131.24|134.96|132.56|133.64|131.24|0
1652190230000|2022-05-10 13:43:50|134.41|132.01|134.19|131.79|134.41|132.01|134.08|131.68|0
1652190240000|2022-05-10 13:44:00|134.35|131.95|133.64|131.24|134.35|131.95|133.64|131.24|0
1652190250000|2022-05-10 13:44:10|134.3|131.9|134.52|132.12|134.52|132.12|134.19|131.79|0
1652190260000|2022-05-10 13:44:20|134.85|132.45|134.3|131.9|134.85|132.45|134.08|131.68|0
1652190270000|2022-05-10 13:44:30|134.19|131.79|134.52|132.12|134.74|132.34|134.19|131.79|0
1652190280000|2022-05-10 13:44:40|134.74|132.34|134.63|132.23|134.74|132.34|134.3|131.9|0
1652190290000|2022-05-10 13:44:50|134.52|132.12|134.74|132.34|134.96|132.56|134.52|132.12|0
1652190300000|2022-05-10 13:45:00|135.29|132.89|135.4|133|135.4|133|135.18|132.78|0
1652190310000|2022-05-10 13:45:10|135.51|133.11|137.17|134.77|137.17|134.77|135.51|133.11|0
1652190320000|2022-05-10 13:45:20|137.84|135.44|137.17|134.77|137.84|135.44|137.17|134.77|0
1652190330000|2022-05-10 13:45:30|137.39|134.99|137.62|135.22|137.73|135.33|137.39|134.99|0
1652190340000|2022-05-10 13:45:40|137.84|135.44|138.96|136.56|138.96|136.56|137.84|135.44|0
1652190350000|2022-05-10 13:45:50|139.07|136.67|138.74|136.34|139.07|136.67|138.74|136.34|0
1652190360000|2022-05-10 13:46:00|138.85|136.45|137.84|135.44|138.85|136.45|137.84|135.44|0
1652190370000|2022-05-10 13:46:10|138.23|135.83|138.29|135.89|138.29|135.89|138.18|135.78|0
1652190380000|2022-05-10 13:46:20|138.74|136.34|138.74|136.34|138.74|136.34|138.29|135.89|0
1652190390000|2022-05-10 13:46:30|139.3|136.9|139.22|136.82|139.3|136.9|138.66|136.26|0
1652190400000|2022-05-10 13:46:40|140.94|138.54|141.57|139.17|141.57|139.17|140.94|138.54|0
1652190410000|2022-05-10 13:46:50|139.63|137.23|138.84|136.44|139.63|137.23|138.61|136.21|0
1652190420000|2022-05-10 13:47:00|139.29|136.89|139.4|137|139.4|137|138.95|136.55|0
1652190430000|2022-05-10 13:47:10|139.29|136.89|138.67|136.27|139.29|136.89|138.61|136.21|0
1652190440000|2022-05-10 13:47:20|140.6|138.2|140.1|137.7|140.6|138.2|140.1|137.7|0
1652190450000|2022-05-10 13:47:30|138.79|136.39|139.57|137.17|139.57|137.17|138.79|136.39|0
1652190460000|2022-05-10 13:47:40|139.8|137.4|139.75|137.35|139.8|137.4|139.69|137.29|0
1652190470000|2022-05-10 13:47:50|140.25|137.85|140.48|138.08|140.48|138.08|140.25|137.85|0
1652190480000|2022-05-10 13:48:00|140.82|138.42|140.14|137.74|140.93|138.53|140.14|137.74|0
1652190490000|2022-05-10 13:48:10|140.36|137.96|140.36|137.96|140.36|137.96|140.14|137.74|0
1652190500000|2022-05-10 13:48:20|139.8|137.4|140.08|137.68|140.14|137.74|139.69|137.29|0
1652190510000|2022-05-10 13:48:30|139.91|137.51|140.36|137.96|140.48|138.08|139.91|137.51|0
1652190520000|2022-05-10 13:48:40|139.41|137.01|139.35|136.95|139.69|137.29|139.35|136.95|0
1652190530000|2022-05-10 13:48:50|140.25|137.85|140.14|137.74|140.48|138.08|140.14|137.74|0
1652190540000|2022-05-10 13:49:00|140.25|137.85|140.76|138.36|140.76|138.36|140.25|137.85|0
1652190550000|2022-05-10 13:49:10|139.57|137.17|139.91|137.51|140.14|137.74|139.57|137.17|0
1652190560000|2022-05-10 13:49:20|140.48|138.08|141.16|138.76|141.16|138.76|140.48|138.08|0
1652190570000|2022-05-10 13:49:30|141.44|139.04|141.5|139.1|141.73|139.33|141.44|139.04|0
1652190580000|2022-05-10 13:49:40|141.61|139.21|140.87|138.47|141.61|139.21|140.87|138.47|0
1652190590000|2022-05-10 13:49:50|140.82|138.42|140.82|138.42|141.04|138.64|140.82|138.42|0
1652190600000|2022-05-10 13:50:00|141.38|138.98|141.16|138.76|141.5|139.1|141.16|138.76|0
1652190610000|2022-05-10 13:50:10|141.04|138.64|140.47|138.07|141.04|138.64|140.25|137.85|0
1652190620000|2022-05-10 13:50:20|140.93|138.53|141.27|138.87|141.27|138.87|140.81|138.41|0
1652190630000|2022-05-10 13:50:30|140.87|138.47|141.72|139.32|141.72|139.32|140.87|138.47|0
1652190640000|2022-05-10 13:50:40|141.95|139.55|141.5|139.1|141.95|139.55|141.5|139.1|0
1652190650000|2022-05-10 13:50:50|141.38|138.98|141.1|138.7|141.5|139.1|141.1|138.7|0
1652190660000|2022-05-10 13:51:00|141.5|139.1|140.7|138.3|141.5|139.1|139.8|137.4|0
1652190670000|2022-05-10 13:51:10|140.93|138.53|140.93|138.53|140.93|138.53|140.93|138.53|0
1652190680000|2022-05-10 13:51:20|141.27|138.87|141.15|138.75|141.27|138.87|141.04|138.64|0
1652190690000|2022-05-10 13:51:30|141.04|138.64|141.15|138.75|141.38|138.98|141.04|138.64|0
1652190700000|2022-05-10 13:51:40|141.72|139.32|140.81|138.41|141.72|139.32|140.81|138.41|0
1652190710000|2022-05-10 13:51:50|140.7|138.3|140.7|138.3|140.81|138.41|140.7|138.3|0
1652190720000|2022-05-10 13:52:00|140.25|137.85|139.34|136.94|140.25|137.85|139.23|136.83|0
1652190730000|2022-05-10 13:52:10|139.57|137.17|139.12|136.72|139.57|137.17|138.89|136.49|0
1652190740000|2022-05-10 13:52:20|138.44|136.04|137.94|135.54|138.44|136.04|137.94|135.54|0
1652190750000|2022-05-10 13:52:30|138.33|135.93|138.22|135.82|138.67|136.27|138.11|135.71|0
1652190760000|2022-05-10 13:52:40|138.33|135.93|138.44|136.04|138.44|136.04|138.33|135.93|0
1652190770000|2022-05-10 13:52:50|138.33|135.93|138.22|135.82|138.33|135.93|138.11|135.71|0
1652190780000|2022-05-10 13:53:00|138.11|135.71|137.05|134.65|138.11|135.71|137.05|134.65|0
1652190790000|2022-05-10 13:53:10|137.21|134.81|137.32|134.92|137.99|135.59|137.21|134.81|0
1652190800000|2022-05-10 13:53:20|136.99|134.59|136.88|134.48|137.1|134.7|136.88|134.48|0
1652190810000|2022-05-10 13:53:30|136.43|134.03|136.43|134.03|136.88|134.48|136.43|134.03|0
1652190820000|2022-05-10 13:53:40|136.88|134.48|136.77|134.37|136.88|134.48|136.55|134.15|0
1652190830000|2022-05-10 13:53:50|137.1|134.7|137.32|134.92|137.32|134.92|136.77|134.37|0
1652190840000|2022-05-10 13:54:00|137.1|134.7|137.1|134.7|137.1|134.7|136.99|134.59|0
1652190850000|2022-05-10 13:54:10|136.99|134.59|136.1|133.7|136.99|134.59|136.1|133.7|0
1652190860000|2022-05-10 13:54:20|136.54|134.14|137.6|135.2|137.6|135.2|136.54|134.14|0
1652190870000|2022-05-10 13:54:30|137.55|135.15|137.43|135.03|137.99|135.59|137.43|135.03|0
1652190880000|2022-05-10 13:54:40|137.32|134.92|137.72|135.32|137.72|135.32|137.21|134.81|0
1652190890000|2022-05-10 13:54:50|137.43|135.03|137.55|135.15|137.55|135.15|137.21|134.81|0
1652190900000|2022-05-10 13:55:00|137.43|135.03|136.77|134.37|137.55|135.15|136.77|134.37|0
1652190910000|2022-05-10 13:55:10|136.65|134.25|136.21|133.81|136.65|134.25|135.88|133.48|0
1652190920000|2022-05-10 13:55:20|135.99|133.59|135.88|133.48|135.99|133.59|135.77|133.37|0
1652190930000|2022-05-10 13:55:30|135.66|133.26|135.33|132.93|135.66|133.26|135.33|132.93|0
1652190940000|2022-05-10 13:55:40|135.11|132.71|136.1|133.7|136.1|133.7|135.11|132.71|0
1652190950000|2022-05-10 13:55:50|135.77|133.37|136.32|133.92|136.32|133.92|135.77|133.37|0
1652190960000|2022-05-10 13:56:00|136.1|133.7|135.99|133.59|136.32|133.92|135.99|133.59|0
1652190970000|2022-05-10 13:56:10|136.32|133.92|136.88|134.48|136.88|134.48|136.32|133.92|0
1652190980000|2022-05-10 13:56:20|136.76|134.36|137.99|135.59|138.1|135.7|136.76|134.36|0
1652190990000|2022-05-10 13:56:30|137.77|135.37|137.32|134.92|137.88|135.48|137.32|134.92|0
1652191000000|2022-05-10 13:56:40|137.21|134.81|135.77|133.37|137.21|134.81|135.77|133.37|0
1652191010000|2022-05-10 13:56:50|135.88|133.48|135.1|132.7|135.88|133.48|134.77|132.37|0
1652191020000|2022-05-10 13:57:00|134.99|132.59|134.55|132.15|134.99|132.59|134.55|132.15|0
1652191030000|2022-05-10 13:57:10|134.88|132.48|134.66|132.26|134.88|132.48|134.66|132.26|0
1652191040000|2022-05-10 13:57:20|134.55|132.15|134.77|132.37|134.99|132.59|134.55|132.15|0
1652191050000|2022-05-10 13:57:30|135.21|132.81|136.15|133.75|136.15|133.75|135.1|132.7|0
1652191060000|2022-05-10 13:57:40|135.76|133.36|135.76|133.36|135.76|133.36|135.65|133.25|0
1652191070000|2022-05-10 13:57:50|136.04|133.64|135.32|132.92|136.04|133.64|135.32|132.92|0
1652191080000|2022-05-10 13:58:00|135.27|132.87|134.77|132.37|135.27|132.87|134.77|132.37|0
1652191090000|2022-05-10 13:58:10|135.21|132.81|135.6|133.2|135.76|133.36|135.21|132.81|0
1652191100000|2022-05-10 13:58:20|135.54|133.14|135.54|133.14|135.87|133.47|135.54|133.14|0
1652191110000|2022-05-10 13:58:30|135.65|133.25|134.99|132.59|135.65|133.25|134.99|132.59|0
1652191120000|2022-05-10 13:58:40|134.55|132.15|133.46|131.06|134.66|132.26|133.35|130.95|0
1652191130000|2022-05-10 13:58:50|133.89|131.49|133.35|130.95|133.89|131.49|133.35|130.95|0
1652191140000|2022-05-10 13:59:00|133.67|131.27|133.62|131.22|133.67|131.27|133.46|131.06|0
1652191150000|2022-05-10 13:59:10|133.84|131.44|133.56|131.16|133.84|131.44|133.56|131.16|0
1652191160000|2022-05-10 13:59:20|133.67|131.27|133.89|131.49|134.11|131.71|133.45|131.05|0
1652191170000|2022-05-10 13:59:30|133.67|131.27|134.44|132.04|134.44|132.04|133.67|131.27|0
1652191180000|2022-05-10 13:59:40|134.33|131.93|133.84|131.44|134.33|131.93|133.56|131.16|0
1652191190000|2022-05-10 13:59:50|133.56|131.16|132.36|129.96|133.56|131.16|132.36|129.96|0
1652191200000|2022-05-10 14:00:00|132.04|129.64|133.07|130.67|133.13|130.73|132.04|129.64|0
1652191210000|2022-05-10 14:00:10|132.36|129.96|131.71|129.31|132.58|130.18|131.71|129.31|0
1652191220000|2022-05-10 14:00:20|132.15|129.75|131.88|129.48|132.26|129.86|131.88|129.48|0
1652191230000|2022-05-10 14:00:30|132.36|129.96|132.91|130.51|133.23|130.83|132.36|129.96|0
1652191240000|2022-05-10 14:00:40|133.29|130.89|133.89|131.49|133.89|131.49|133.29|130.89|0
1652191250000|2022-05-10 14:00:50|134.28|131.88|135.65|133.25|135.65|133.25|134.28|131.88|0
1652191260000|2022-05-10 14:01:00|135.54|133.14|134.22|131.82|135.54|133.14|134.22|131.82|0
1652191270000|2022-05-10 14:01:10|133.56|131.16|133.12|130.72|133.56|131.16|132.8|130.4|0
1652191280000|2022-05-10 14:01:20|133.23|130.83|133.23|130.83|133.67|131.27|133.23|130.83|0
1652191290000|2022-05-10 14:01:30|133.12|130.72|133.89|131.49|133.89|131.49|133.02|130.62|0
1652191300000|2022-05-10 14:01:40|133.34|130.94|133.78|131.38|134.06|131.66|133.34|130.94|0
1652191310000|2022-05-10 14:01:50|134.33|131.93|134.44|132.04|134.66|132.26|134.33|131.93|0
1652191320000|2022-05-10 14:02:00|134.6|132.2|135.37|132.97|135.98|133.58|134.6|132.2|0
1652191330000|2022-05-10 14:02:10|135.76|133.36|135.43|133.03|135.87|133.47|135.43|133.03|0
1652191340000|2022-05-10 14:02:20|135.21|132.81|134.66|132.26|135.43|133.03|134.66|132.26|0
1652191350000|2022-05-10 14:02:30|133.89|131.49|133.12|130.72|133.89|131.49|133.12|130.72|0
1652191360000|2022-05-10 14:02:40|133.23|130.83|132.53|130.13|133.23|130.83|132.53|130.13|0
1652191370000|2022-05-10 14:02:50|132.25|129.85|132.14|129.74|132.25|129.85|131.82|129.42|0
1652191380000|2022-05-10 14:03:00|131.49|129.09|131.39|128.99|131.49|129.09|131.33|128.93|0
1652191390000|2022-05-10 14:03:10|131.17|128.77|131.06|128.66|131.28|128.88|131.06|128.66|0
1652191400000|2022-05-10 14:03:20|131.12|128.72|130.58|128.18|131.12|128.72|130.58|128.18|0
1652191410000|2022-05-10 14:03:30|130.63|128.23|130.31|127.91|130.63|128.23|130.31|127.91|0
1652191420000|2022-05-10 14:03:40|130.52|128.12|131.06|128.66|131.28|128.88|130.52|128.12|0
1652191430000|2022-05-10 14:03:50|130.9|128.5|130.52|128.12|130.9|128.5|130.52|128.12|0
1652191440000|2022-05-10 14:04:00|130.42|128.02|130.52|128.12|130.52|128.12|130.31|127.91|0
1652191450000|2022-05-10 14:04:10|130.31|127.91|130.31|127.91|130.41|128.01|130.31|127.91|0
1652191460000|2022-05-10 14:04:20|130.41|128.01|130.74|128.34|130.74|128.34|130.41|128.01|0
1652191470000|2022-05-10 14:04:30|130.95|128.55|130.84|128.44|131.06|128.66|130.84|128.44|0
1652191480000|2022-05-10 14:04:40|131.17|128.77|131.06|128.66|131.17|128.77|130.84|128.44|0
1652191490000|2022-05-10 14:04:50|131.28|128.88|130.74|128.34|131.28|128.88|130.74|128.34|0
1652191500000|2022-05-10 14:05:00|130.63|128.23|130.63|128.23|130.74|128.34|130.63|128.23|0
1652191510000|2022-05-10 14:05:10|130.41|128.01|130.31|127.91|130.41|128.01|130.31|127.91|0
1652191520000|2022-05-10 14:05:20|130.41|128.01|131.49|129.09|131.92|129.52|130.41|128.01|0
1652191530000|2022-05-10 14:05:30|131.27|128.87|131.38|128.98|131.38|128.98|131.27|128.87|0
1652191540000|2022-05-10 14:05:40|132.14|129.74|131.81|129.41|132.36|129.96|131.81|129.41|0
1652191550000|2022-05-10 14:05:50|132.09|129.69|131.81|129.41|132.09|129.69|131.27|128.87|0
1652191560000|2022-05-10 14:06:00|131.49|129.09|130.52|128.12|131.49|129.09|130.52|128.12|0
1652191570000|2022-05-10 14:06:10|130.41|128.01|130.41|128.01|130.52|128.12|130.41|128.01|0
1652191580000|2022-05-10 14:06:20|128.81|126.41|128.38|125.98|128.91|126.51|128.38|125.98|0
1652191590000|2022-05-10 14:06:30|128.76|126.36|128.59|126.19|128.91|126.51|128.59|126.19|0
1652191600000|2022-05-10 14:06:40|128.49|126.09|128.38|125.98|128.49|126.09|128.22|125.82|0
1652191610000|2022-05-10 14:06:50|128.28|125.88|128.49|126.09|128.49|126.09|128.17|125.77|0
1652191620000|2022-05-10 14:07:00|128.81|126.41|128.44|126.04|128.91|126.51|128.44|126.04|0
1652191630000|2022-05-10 14:07:10|128.28|125.88|128.17|125.77|128.33|125.93|128.17|125.77|0
1652191640000|2022-05-10 14:07:20|128.27|125.87|128.49|126.09|128.49|126.09|128.27|125.87|0
1652191650000|2022-05-10 14:07:30|128.38|125.98|128.59|126.19|128.59|126.19|128.22|125.82|0
1652191660000|2022-05-10 14:07:40|128.91|126.51|129.02|126.62|129.02|126.62|128.91|126.51|0
1652191670000|2022-05-10 14:07:50|128.81|126.41|129.02|126.62|129.13|126.73|128.81|126.41|0
1652191680000|2022-05-10 14:08:00|128.81|126.41|128.91|126.51|128.91|126.51|128.59|126.19|0
1652191690000|2022-05-10 14:08:10|128.59|126.19|128.7|126.3|128.7|126.3|128.59|126.19|0
1652191700000|2022-05-10 14:08:20|128.81|126.41|129.07|126.67|129.07|126.67|128.75|126.35|0
1652191710000|2022-05-10 14:08:30|129.12|126.72|129.44|127.04|129.44|127.04|129.12|126.72|0
1652191720000|2022-05-10 14:08:40|129.55|127.15|129.77|127.37|129.87|127.47|129.55|127.15|0
1652191730000|2022-05-10 14:08:50|129.12|126.72|128.49|126.09|129.12|126.72|128.49|126.09|0
1652191740000|2022-05-10 14:09:00|128.59|126.19|128.38|125.98|128.59|126.19|128.38|125.98|0
1652191750000|2022-05-10 14:09:10|128.7|126.3|129.34|126.94|129.34|126.94|128.7|126.3|0
1652191760000|2022-05-10 14:09:20|129.76|127.36|131.7|129.3|131.92|129.52|129.76|127.36|0
1652191770000|2022-05-10 14:09:30|131.11|128.71|131.48|129.08|131.48|129.08|131.11|128.71|0
1652191780000|2022-05-10 14:09:40|131.43|129.03|132.62|130.22|132.62|130.22|131.43|129.03|0
1652191790000|2022-05-10 14:09:50|131.81|129.41|132.03|129.63|132.03|129.63|131.7|129.3|0
1652191800000|2022-05-10 14:10:00|131.38|128.98|130.84|128.44|131.38|128.98|130.73|128.33|0
1652191810000|2022-05-10 14:10:10|131.27|128.87|130.51|128.11|131.27|128.87|130.51|128.11|0
1652191820000|2022-05-10 14:10:20|130.73|128.33|129.87|127.47|130.73|128.33|129.66|127.26|0
1652191830000|2022-05-10 14:10:30|130.14|127.74|131.48|129.08|131.48|129.08|130.08|127.68|0
1652191840000|2022-05-10 14:10:40|131.7|129.3|131.81|129.41|131.81|129.41|131.65|129.25|0
1652191850000|2022-05-10 14:10:50|132.24|129.84|132.78|130.38|132.78|130.38|132.24|129.84|0
1652191860000|2022-05-10 14:11:00|133.71|131.31|133.44|131.04|133.71|131.31|132.89|130.49|0
1652191870000|2022-05-10 14:11:10|133.22|130.82|133.22|130.82|133.33|130.93|133.22|130.82|0
1652191880000|2022-05-10 14:11:20|132.68|130.28|132.24|129.84|132.68|130.28|132.02|129.62|0
1652191890000|2022-05-10 14:11:30|132.08|129.68|133.06|130.66|133.06|130.66|132.08|129.68|0
1652191900000|2022-05-10 14:11:40|133.22|130.82|132.51|130.11|133.22|130.82|132.51|130.11|0
1652191910000|2022-05-10 14:11:50|132.24|129.84|132.78|130.38|132.89|130.49|132.24|129.84|0
1652191920000|2022-05-10 14:12:00|133.28|130.88|132.46|130.06|133.28|130.88|132.46|130.06|0
1652191930000|2022-05-10 14:12:10|132.02|129.62|132.46|130.06|132.46|130.06|132.02|129.62|0
1652191940000|2022-05-10 14:12:20|133.44|131.04|132.78|130.38|133.44|131.04|132.67|130.27|0
1652191950000|2022-05-10 14:12:30|133|130.6|133.44|131.04|133.44|131.04|132.78|130.38|0
1652191960000|2022-05-10 14:12:40|133.6|131.2|134.97|132.57|134.97|132.57|133.6|131.2|0
1652191970000|2022-05-10 14:12:50|134.86|132.46|134.53|132.13|134.86|132.46|134.2|131.8|0
1652191980000|2022-05-10 14:13:00|134.64|132.24|135.96|133.56|135.96|133.56|134.64|132.24|0
1652191990000|2022-05-10 14:13:10|135.85|133.45|135.8|133.4|135.85|133.45|135.52|133.12|0
1652192000000|2022-05-10 14:13:20|135.69|133.29|136.41|134.01|136.41|134.01|135.52|133.12|0
1652192010000|2022-05-10 14:13:30|136.19|133.79|135.52|133.12|136.74|134.34|135.52|133.12|0
1652192020000|2022-05-10 14:13:40|135.3|132.9|135.25|132.85|135.41|133.01|135.25|132.85|0
1652192030000|2022-05-10 14:13:50|135.3|132.9|135.63|133.23|135.63|133.23|135.25|132.85|0
1652192040000|2022-05-10 14:14:00|135.41|133.01|133.11|130.71|135.41|133.01|133.11|130.71|0
1652192050000|2022-05-10 14:14:10|133|130.6|133|130.6|133.54|131.14|133|130.6|0
1652192060000|2022-05-10 14:14:20|133.54|131.14|134.42|132.02|134.75|132.35|133.43|131.03|0
1652192070000|2022-05-10 14:14:30|134.2|131.8|133.22|130.82|134.2|131.8|133.22|130.82|0
1652192080000|2022-05-10 14:14:40|133.43|131.03|133.65|131.25|133.65|131.25|133.11|130.71|0
1652192090000|2022-05-10 14:14:50|133.54|131.14|134.75|132.35|134.75|132.35|133.54|131.14|0
1652192100000|2022-05-10 14:15:00|135.19|132.79|134.2|131.8|135.19|132.79|134.2|131.8|0
1652192110000|2022-05-10 14:15:10|134.09|131.69|133.98|131.58|134.09|131.69|133.87|131.47|0
1652192120000|2022-05-10 14:15:20|133.21|130.81|132.67|130.27|133.21|130.81|132.67|130.27|0
1652192130000|2022-05-10 14:15:30|131.69|129.29|132.13|129.73|132.13|129.73|131.69|129.29|0
1652192140000|2022-05-10 14:15:40|132.67|130.27|132.67|130.27|132.67|130.27|132.67|130.27|0
1652192150000|2022-05-10 14:15:50|132.89|130.49|132.67|130.27|132.89|130.49|132.67|130.27|0
1652192160000|2022-05-10 14:16:00|132.45|130.05|132.51|130.11|132.78|130.38|132.07|129.67|0
1652192170000|2022-05-10 14:16:10|132.23|129.83|131.8|129.4|132.23|129.83|131.69|129.29|0
1652192180000|2022-05-10 14:16:20|131.91|129.51|131.8|129.4|131.91|129.51|131.48|129.08|0
1652192190000|2022-05-10 14:16:30|131.37|128.97|132.02|129.62|132.23|129.83|131.37|128.97|0
1652192200000|2022-05-10 14:16:40|132.23|129.83|133.76|131.36|133.76|131.36|132.23|129.83|0
1652192210000|2022-05-10 14:16:50|133.43|131.03|132.12|129.72|133.43|131.03|132.12|129.72|0
1652192220000|2022-05-10 14:17:00|133.1|130.7|133.27|130.87|133.27|130.87|132.72|130.32|0
1652192230000|2022-05-10 14:17:10|133.21|130.81|133.92|131.52|133.92|131.52|133.21|130.81|0
1652192240000|2022-05-10 14:17:20|133.32|130.92|133.76|131.36|133.76|131.36|133.21|130.81|0
1652192250000|2022-05-10 14:17:30|134.31|131.91|134.63|132.23|135.07|132.67|134.31|131.91|0
1652192260000|2022-05-10 14:17:40|134.47|132.07|133.87|131.47|134.63|132.23|133.87|131.47|0
1652192270000|2022-05-10 14:17:50|133.1|130.7|132.18|129.78|133.1|130.7|132.18|129.78|0
1652192280000|2022-05-10 14:18:00|132.5|130.1|133.43|131.03|133.43|131.03|132.34|129.94|0
1652192290000|2022-05-10 14:18:10|133.7|131.3|133.43|131.03|133.7|131.3|132.77|130.37|0
1652192300000|2022-05-10 14:18:20|132.88|130.48|133.1|130.7|133.1|130.7|132.88|130.48|0
1652192310000|2022-05-10 14:18:30|132.83|130.43|133.43|131.03|133.43|131.03|132.83|130.43|0
1652192320000|2022-05-10 14:18:40|133.65|131.25|133.32|130.92|133.97|131.57|133.32|130.92|0
1652192330000|2022-05-10 14:18:50|133.16|130.76|132.99|130.59|133.43|131.03|132.99|130.59|0
1652192340000|2022-05-10 14:19:00|133.86|131.46|134.08|131.68|134.41|132.01|133.86|131.46|0
1652192350000|2022-05-10 14:19:10|133.97|131.57|135.13|132.73|135.51|133.11|133.97|131.57|0
1652192360000|2022-05-10 14:19:20|135.29|132.89|135.18|132.78|135.73|133.33|134.74|132.34|0
1652192370000|2022-05-10 14:19:30|134.52|132.12|135.07|132.67|135.46|133.06|134.52|132.12|0
1652192380000|2022-05-10 14:19:40|135.4|133|134.69|132.29|135.4|133|134.63|132.23|0
1652192390000|2022-05-10 14:19:50|134.63|132.23|134.3|131.9|134.63|132.23|133.92|131.52|0
1652192400000|2022-05-10 14:20:00|134.14|131.74|134.96|132.56|134.96|132.56|134.08|131.68|0
1652192410000|2022-05-10 14:20:10|134.47|132.07|134.84|132.44|134.84|132.44|133.64|131.24|0
1652192420000|2022-05-10 14:20:20|135.27|132.87|133.44|131.04|135.27|132.87|133.44|131.04|0
1652192430000|2022-05-10 14:20:30|134.21|131.81|134.21|131.81|134.21|131.81|133.77|131.37|0
1652192440000|2022-05-10 14:20:40|134.76|132.36|134.54|132.14|134.76|132.36|134.21|131.81|0
1652192450000|2022-05-10 14:20:50|133.99|131.59|132.12|129.72|134.32|131.92|132.12|129.72|0
1652192460000|2022-05-10 14:21:00|131.31|128.91|131.36|128.96|131.47|129.07|130.82|128.42|0
1652192470000|2022-05-10 14:21:10|131.04|128.64|131.42|129.02|131.42|129.02|131.04|128.64|0
1652192480000|2022-05-10 14:21:20|132.23|129.83|132.34|129.94|132.34|129.94|132.23|129.83|0
1652192490000|2022-05-10 14:21:30|132.56|130.16|133.38|130.98|133.44|131.04|132.56|130.16|0
1652192500000|2022-05-10 14:21:40|133.88|131.48|134.26|131.86|134.26|131.86|133.77|131.37|0
1652192510000|2022-05-10 14:21:50|133.77|131.37|133.88|131.48|134.21|131.81|133.71|131.31|0
1652192520000|2022-05-10 14:22:00|133|130.6|134.76|132.36|134.76|132.36|133|130.6|0
1652192530000|2022-05-10 14:22:10|134.98|132.58|135.2|132.8|135.31|132.91|134.65|132.25|0
1652192540000|2022-05-10 14:22:20|135.31|132.91|136.76|134.36|136.76|134.36|135.31|132.91|0
1652192550000|2022-05-10 14:22:30|136.09|133.69|135.76|133.36|136.09|133.69|135.53|133.13|0
1652192560000|2022-05-10 14:22:40|135.31|132.91|135.42|133.02|135.53|133.13|135.31|132.91|0
1652192570000|2022-05-10 14:22:50|135.2|132.8|136.26|133.86|136.26|133.86|135.2|132.8|0
1652192580000|2022-05-10 14:23:00|136.09|133.69|137.66|135.26|137.88|135.48|136.09|133.69|0
1652192590000|2022-05-10 14:23:10|137.43|135.03|137.21|134.81|137.66|135.26|137.21|134.81|0
1652192600000|2022-05-10 14:23:20|137.54|135.14|137.88|135.48|137.88|135.48|137.54|135.14|0
1652192610000|2022-05-10 14:23:30|137.77|135.37|137.32|134.92|137.77|135.37|137.32|134.92|0
1652192620000|2022-05-10 14:23:40|137.66|135.26|137.88|135.48|137.88|135.48|137.6|135.2|0
1652192630000|2022-05-10 14:23:50|137.99|135.59|137.6|135.2|137.99|135.59|137.54|135.14|0
1652192640000|2022-05-10 14:24:00|137.32|134.92|136.09|133.69|137.32|134.92|135.87|133.47|0
1652192650000|2022-05-10 14:24:10|136.59|134.19|137.43|135.03|137.43|135.03|136.54|134.14|0
1652192660000|2022-05-10 14:24:20|137.32|134.92|136.59|134.19|137.32|134.92|136.59|134.19|0
1652192670000|2022-05-10 14:24:30|136.09|133.69|136.03|133.63|136.09|133.69|135.98|133.58|0
1652192680000|2022-05-10 14:24:40|135.87|133.47|135.09|132.69|135.98|133.58|135.09|132.69|0
1652192690000|2022-05-10 14:24:50|135.64|133.24|135.75|133.35|135.75|133.35|135.53|133.13|0
1652192700000|2022-05-10 14:25:00|135.87|133.47|136.31|133.91|136.7|134.3|135.87|133.47|0
1652192710000|2022-05-10 14:25:10|136.48|134.08|136.87|134.47|136.87|134.47|136.48|134.08|0
1652192720000|2022-05-10 14:25:20|135.98|133.58|135.75|133.35|135.98|133.58|135.64|133.24|0
1652192730000|2022-05-10 14:25:30|135.64|133.24|135.86|133.46|135.86|133.46|135.53|133.13|0
1652192740000|2022-05-10 14:25:40|136.87|134.47|136.2|133.8|136.87|134.47|136.2|133.8|0
1652192750000|2022-05-10 14:25:50|136.53|134.13|136.31|133.91|136.64|134.24|136.31|133.91|0
1652192760000|2022-05-10 14:26:00|135.86|133.46|135.97|133.57|135.97|133.57|135.53|133.13|0
1652192770000|2022-05-10 14:26:10|135.81|133.41|135.42|133.02|135.81|133.41|135.42|133.02|0
1652192780000|2022-05-10 14:26:20|136.2|133.8|135.97|133.57|136.2|133.8|135.86|133.46|0
1652192790000|2022-05-10 14:26:30|135.2|132.8|135.75|133.35|135.92|133.52|135.2|132.8|0
1652192800000|2022-05-10 14:26:40|137.2|134.8|137.76|135.36|137.76|135.36|137.15|134.75|0
1652192810000|2022-05-10 14:26:50|137.6|135.2|137.65|135.25|137.88|135.48|137.54|135.14|0
1652192820000|2022-05-10 14:27:00|137.31|134.91|137.6|135.2|137.6|135.2|137.31|134.91|0
1652192830000|2022-05-10 14:27:10|137.93|135.53|138.55|136.15|138.55|136.15|137.93|135.53|0
1652192840000|2022-05-10 14:27:20|138.1|135.7|137.76|135.36|138.33|135.93|137.54|135.14|0
1652192850000|2022-05-10 14:27:30|138.16|135.76|138.95|136.55|138.95|136.55|138.16|135.76|0
1652192860000|2022-05-10 14:27:40|139.4|137|139.23|136.83|139.4|137|139.12|136.72|0
1652192870000|2022-05-10 14:27:50|139.34|136.94|139.57|137.17|139.57|137.17|139|136.6|0
1652192880000|2022-05-10 14:28:00|139.23|136.83|139.8|137.4|139.8|137.4|139.23|136.83|0
1652192890000|2022-05-10 14:28:10|140.48|138.08|140.02|137.62|140.48|138.08|140.02|137.62|0
1652192900000|2022-05-10 14:28:20|139.68|137.28|139.68|137.28|139.68|137.28|139.57|137.17|0
1652192910000|2022-05-10 14:28:30|139.51|137.11|140.25|137.85|140.25|137.85|139.51|137.11|0
1652192920000|2022-05-10 14:28:40|140.14|137.74|140.71|138.31|140.71|138.31|140.02|137.62|0
1652192930000|2022-05-10 14:28:50|140.48|138.08|140.59|138.19|140.59|138.19|140.48|138.08|0
1652192940000|2022-05-10 14:29:00|140.25|137.85|139.45|137.05|140.25|137.85|139.45|137.05|0
1652192950000|2022-05-10 14:29:10|139.11|136.71|139|136.6|139.23|136.83|138.89|136.49|0
1652192960000|2022-05-10 14:29:20|138.66|136.26|138.1|135.7|138.66|136.26|137.87|135.47|0
1652192970000|2022-05-10 14:29:30|137.71|135.31|138.32|135.92|138.32|135.92|137.65|135.25|0
1652192980000|2022-05-10 14:29:40|138.38|135.98|137.98|135.58|138.38|135.98|137.98|135.58|0
1652192990000|2022-05-10 14:29:50|138.1|135.7|137.98|135.58|138.55|136.15|137.98|135.58|0
1652193000000|2022-05-10 14:30:00|138.1|135.7|138.32|135.92|138.77|136.37|138.1|135.7|0
1652193010000|2022-05-10 14:30:10|138.55|136.15|137.82|135.42|138.55|136.15|137.82|135.42|0
1652193020000|2022-05-10 14:30:20|137.65|135.25|138.1|135.7|138.1|135.7|137.65|135.25|0
1652193030000|2022-05-10 14:30:30|138.49|136.09|138.77|136.37|139|136.6|138.49|136.09|0
1652193040000|2022-05-10 14:30:40|138.32|135.92|138.77|136.37|138.77|136.37|138.27|135.87|0
1652193050000|2022-05-10 14:30:50|138.61|136.21|138.32|135.92|138.61|136.21|138.15|135.75|0
1652193060000|2022-05-10 14:31:00|138.21|135.81|137.76|135.36|138.38|135.98|137.76|135.36|0
1652193070000|2022-05-10 14:31:10|139|136.6|138.94|136.54|139.56|137.16|138.94|136.54|0
1652193080000|2022-05-10 14:31:20|138.55|136.15|138.49|136.09|138.66|136.26|137.87|135.47|0
1652193090000|2022-05-10 14:31:30|138.6|136.2|138.55|136.15|138.6|136.2|138.09|135.69|0
1652193100000|2022-05-10 14:31:40|139|136.6|139.22|136.82|139.34|136.94|139|136.6|0
1652193110000|2022-05-10 14:31:50|139.34|136.94|138.32|135.92|139.34|136.94|138.32|135.92|0
1652193120000|2022-05-10 14:32:00|139.17|136.77|139.17|136.77|139.17|136.77|138.94|136.54|0
1652193130000|2022-05-10 14:32:10|139.11|136.71|139.56|137.16|139.74|137.34|139.11|136.71|0
1652193140000|2022-05-10 14:32:20|139.22|136.82|139.45|137.05|139.45|137.05|139.22|136.82|0
1652193150000|2022-05-10 14:32:30|139.68|137.28|138.66|136.26|139.68|137.28|138.66|136.26|0
1652193160000|2022-05-10 14:32:40|137.64|135.24|137.64|135.24|137.98|135.58|137.64|135.24|0
1652193170000|2022-05-10 14:32:50|137.81|135.41|137.64|135.24|137.87|135.47|137.64|135.24|0
1652193180000|2022-05-10 14:33:00|136.75|134.35|137.59|135.19|137.59|135.19|136.75|134.35|0
1652193190000|2022-05-10 14:33:10|138.21|135.81|139.11|136.71|139.22|136.82|137.93|135.53|0
1652193200000|2022-05-10 14:33:20|138.94|136.54|139|136.6|139.33|136.93|138.83|136.43|0
1652193210000|2022-05-10 14:33:30|138.99|136.59|139.67|137.27|139.67|137.27|138.99|136.59|0
1652193220000|2022-05-10 14:33:40|140.36|137.96|140.7|138.3|140.76|138.36|140.36|137.96|0
1652193230000|2022-05-10 14:33:50|140.24|137.84|141.61|139.21|141.61|139.21|140.24|137.84|0
1652193240000|2022-05-10 14:34:00|141.5|139.1|141.84|139.44|141.96|139.56|141.5|139.1|0
1652193250000|2022-05-10 14:34:10|142.07|139.67|141.38|138.98|142.07|139.67|141.38|138.98|0
1652193260000|2022-05-10 14:34:20|141.79|139.39|141.96|139.56|142.07|139.67|141.79|139.39|0
1652193270000|2022-05-10 14:34:30|141.73|139.33|141.15|138.75|141.73|139.33|141.15|138.75|0
1652193280000|2022-05-10 14:34:40|140.7|138.3|141.04|138.64|141.04|138.64|140.7|138.3|0
1652193290000|2022-05-10 14:34:50|140.93|138.53|140.81|138.41|140.93|138.53|140.81|138.41|0
1652193300000|2022-05-10 14:35:00|140.13|137.73|140.47|138.07|140.47|138.07|140.13|137.73|0
1652193310000|2022-05-10 14:35:10|140.81|138.41|141.15|138.75|141.15|138.75|140.81|138.41|0
1652193320000|2022-05-10 14:35:20|141.27|138.87|140.92|138.52|141.27|138.87|140.81|138.41|0
1652193330000|2022-05-10 14:35:30|141.15|138.75|140.92|138.52|141.15|138.75|140.92|138.52|0
1652193340000|2022-05-10 14:35:40|140.81|138.41|141.38|138.98|141.56|139.16|140.81|138.41|0
1652193350000|2022-05-10 14:35:50|141.5|139.1|141.73|139.33|141.84|139.44|141.38|138.98|0
1652193360000|2022-05-10 14:36:00|141.84|139.44|141.5|139.1|141.84|139.44|141.5|139.1|0
1652193370000|2022-05-10 14:36:10|140.81|138.41|141.38|138.98|141.56|139.16|140.81|138.41|0
1652193380000|2022-05-10 14:36:20|141.5|139.1|140.81|138.41|141.5|139.1|140.81|138.41|0
1652193390000|2022-05-10 14:36:30|141.38|138.98|141.72|139.32|141.72|139.32|141.38|138.98|0
1652193400000|2022-05-10 14:36:40|141.95|139.55|141.95|139.55|142.18|139.78|141.95|139.55|0
1652193410000|2022-05-10 14:36:50|142.3|139.9|142.3|139.9|142.41|140.01|142.18|139.78|0
1652193420000|2022-05-10 14:37:00|142.18|139.78|141.61|139.21|142.18|139.78|141.61|139.21|0
1652193430000|2022-05-10 14:37:10|141.49|139.09|141.95|139.55|141.95|139.55|141.49|139.09|0
1652193440000|2022-05-10 14:37:20|142.53|140.13|142.64|140.24|142.76|140.36|142.53|140.13|0
1652193450000|2022-05-10 14:37:30|142.41|140.01|141.84|139.44|142.41|140.01|141.61|139.21|0
1652193460000|2022-05-10 14:37:40|142.41|140.01|142.87|140.47|142.87|140.47|142.41|140.01|0
1652193470000|2022-05-10 14:37:50|143.45|141.05|143.91|141.51|143.91|141.51|143.22|140.82|0
1652193480000|2022-05-10 14:38:00|143.57|141.17|143.45|141.05|143.91|141.51|143.45|141.05|0
1652193490000|2022-05-10 14:38:10|143.8|141.4|144.61|142.21|144.61|142.21|143.8|141.4|0
1652193500000|2022-05-10 14:38:20|144.84|142.44|144.26|141.86|144.84|142.44|144.26|141.86|0
1652193510000|2022-05-10 14:38:30|144.61|142.21|144.49|142.09|144.73|142.33|144.49|142.09|0
1652193520000|2022-05-10 14:38:40|144.84|142.44|144.84|142.44|144.84|142.44|144.61|142.21|0
1652193530000|2022-05-10 14:38:50|144.96|142.56|145.19|142.79|145.25|142.85|144.96|142.56|0
1652193540000|2022-05-10 14:39:00|144.84|142.44|145.31|142.91|145.48|143.08|144.84|142.44|0
1652193550000|2022-05-10 14:39:10|145.42|143.02|145.19|142.79|145.54|143.14|145.19|142.79|0
1652193560000|2022-05-10 14:39:20|144.44|142.04|144.72|142.32|144.72|142.32|144.44|142.04|0
1652193570000|2022-05-10 14:39:30|145.19|142.79|145.42|143.02|145.42|143.02|145.19|142.79|0
1652193580000|2022-05-10 14:39:40|145.37|142.97|145.37|142.97|145.37|142.97|145.37|142.97|0
1652193590000|2022-05-10 14:39:50|145.19|142.79|145.66|143.26|145.66|143.26|145.19|142.79|0
1652193600000|2022-05-10 14:40:00|145.31|142.91|146.01|143.61|146.01|143.61|145.31|142.91|0
1652193610000|2022-05-10 14:40:10|145.89|143.49|145.42|143.02|145.89|143.49|145.31|142.91|0
1652193620000|2022-05-10 14:40:20|145.77|143.37|145.89|143.49|145.89|143.49|145.77|143.37|0
1652193630000|2022-05-10 14:40:30|146.01|143.61|145.89|143.49|146.01|143.61|145.54|143.14|0
1652193640000|2022-05-10 14:40:40|146.24|143.84|146.12|143.72|146.24|143.84|146.12|143.72|0
1652193650000|2022-05-10 14:40:50|146.24|143.84|147.18|144.78|147.18|144.78|146.24|143.84|0
1652193660000|2022-05-10 14:41:00|147.77|145.37|147.65|145.25|147.77|145.37|147.65|145.25|0
1652193670000|2022-05-10 14:41:10|148.19|145.79|148.48|146.08|148.48|146.08|148.19|145.79|0
1652193680000|2022-05-10 14:41:20|148.24|145.84|148.97|146.57|148.97|146.57|148.24|145.84|0
1652193690000|2022-05-10 14:41:30|148.85|146.45|149.1|146.7|149.1|146.7|145.83|143.43|0
1652193700000|2022-05-10 14:41:40|148.86|146.46|149.17|146.77|149.89|147.49|148.86|146.46|0
1652193710000|2022-05-10 14:41:50|149.29|146.89|149.69|147.29|149.69|147.29|149.29|146.89|0
1652193720000|2022-05-10 14:42:00|149.45|147.05|149.81|147.41|150.16|147.76|149.45|147.05|0
1652193730000|2022-05-10 14:42:10|149.69|147.29|150.16|147.76|150.28|147.88|149.69|147.29|0
1652193740000|2022-05-10 14:42:20|149.81|147.41|150.4|148|150.52|148.12|149.81|147.41|0
1652193750000|2022-05-10 14:42:30|150.16|147.76|150.64|148.24|150.64|148.24|150.16|147.76|0
1652193760000|2022-05-10 14:42:40|150.28|147.88|150.4|148|150.4|148|150.04|147.64|0
1652193770000|2022-05-10 14:42:50|150.52|148.12|150.58|148.18|150.76|148.36|150.4|148|0
1652193780000|2022-05-10 14:43:00|150.28|147.88|149.92|147.52|150.28|147.88|149.92|147.52|0
1652193790000|2022-05-10 14:43:10|150.04|147.64|150.52|148.12|150.52|148.12|150.04|147.64|0
1652193800000|2022-05-10 14:43:20|150.46|148.06|150.58|148.18|150.58|148.18|150.28|147.88|0
1652193810000|2022-05-10 14:43:30|150.52|148.12|149.45|147.05|150.64|148.24|149.45|147.05|0
1652193820000|2022-05-10 14:43:40|149.68|147.28|149.8|147.4|150.16|147.76|149.68|147.28|0
1652193830000|2022-05-10 14:43:50|149.63|147.23|147.91|145.51|149.63|147.23|147.91|145.51|0
1652193840000|2022-05-10 14:44:00|148.62|146.22|148.27|145.87|148.62|146.22|148.15|145.75|0
1652193850000|2022-05-10 14:44:10|147.68|145.28|147.21|144.81|147.8|145.4|147.21|144.81|0
1652193860000|2022-05-10 14:44:20|147.56|145.16|147.91|145.51|147.91|145.51|147.56|145.16|0
1652193870000|2022-05-10 14:44:30|148.38|145.98|148.86|146.46|148.97|146.57|148.38|145.98|0
1652193880000|2022-05-10 14:44:40|148.38|145.98|147.8|145.4|148.38|145.98|147.33|144.93|0
1652193890000|2022-05-10 14:44:50|147.97|145.57|147.21|144.81|147.97|145.57|147.21|144.81|0
1652193900000|2022-05-10 14:45:00|147.44|145.04|147.79|145.39|147.79|145.39|147.33|144.93|0
1652193910000|2022-05-10 14:45:10|148.15|145.75|147.56|145.16|148.15|145.75|147.56|145.16|0
1652193920000|2022-05-10 14:45:20|147.68|145.28|148.38|145.98|148.38|145.98|147.68|145.28|0
1652193930000|2022-05-10 14:45:30|148.15|145.75|149.21|146.81|149.56|147.16|148.15|145.75|0
1652193940000|2022-05-10 14:45:40|149.33|146.93|149.51|147.11|149.92|147.52|149.33|146.93|0
1652193950000|2022-05-10 14:45:50|149.44|147.04|148.97|146.57|149.44|147.04|148.97|146.57|0
1652193960000|2022-05-10 14:46:00|148.8|146.4|149.27|146.87|149.27|146.87|148.74|146.34|0
1652193970000|2022-05-10 14:46:10|149.44|147.04|149.98|147.58|149.98|147.58|149.44|147.04|0
1652193980000|2022-05-10 14:46:20|150.04|147.64|150.63|148.23|150.75|148.35|150.04|147.64|0
1652193990000|2022-05-10 14:46:30|151.11|148.71|151.11|148.71|151.11|148.71|150.75|148.35|0
1652194000000|2022-05-10 14:46:40|151.23|148.83|151.82|149.42|151.82|149.42|151.23|148.83|0
1652194010000|2022-05-10 14:46:50|151.47|149.07|151.35|148.95|151.7|149.3|151.35|148.95|0
1652194020000|2022-05-10 14:47:00|151.23|148.83|150.57|148.17|151.35|148.95|150.57|148.17|0
1652194030000|2022-05-10 14:47:10|150.99|148.59|151.82|149.42|151.82|149.42|150.99|148.59|0
1652194040000|2022-05-10 14:47:20|152.3|149.9|152.3|149.9|152.3|149.9|152.18|149.78|0
1652194050000|2022-05-10 14:47:30|152.06|149.66|152.42|150.02|152.42|150.02|151.94|149.54|0
1652194060000|2022-05-10 14:47:40|152.3|149.9|152.54|150.14|152.78|150.38|152.3|149.9|0
1652194070000|2022-05-10 14:47:50|152.78|150.38|153.26|150.86|153.51|151.11|152.78|150.38|0
1652194080000|2022-05-10 14:48:00|153.02|150.62|152.66|150.26|153.02|150.62|152.66|150.26|0
1652194090000|2022-05-10 14:48:10|152.42|150.02|153.38|150.98|153.38|150.98|152.42|150.02|0
1652194100000|2022-05-10 14:48:20|153.26|150.86|153.63|151.23|153.63|151.23|153.14|150.74|0
1652194110000|2022-05-10 14:48:30|153.5|151.1|153.62|151.22|153.62|151.22|153.38|150.98|0
1652194120000|2022-05-10 14:48:40|153.87|151.47|154.59|152.19|154.59|152.19|153.87|151.47|0
1652194130000|2022-05-10 14:48:50|154.71|152.31|155.44|153.04|155.44|153.04|154.71|152.31|0
1652194140000|2022-05-10 14:49:00|155.56|153.16|155.2|152.8|155.69|153.29|155.2|152.8|0
1652194150000|2022-05-10 14:49:10|155.56|153.16|156.35|153.95|156.71|154.31|155.56|153.16|0
1652194160000|2022-05-10 14:49:20|156.05|153.65|155.74|153.34|156.1|153.7|155.5|153.1|0
1652194170000|2022-05-10 14:49:30|155.98|153.58|155.5|153.1|155.98|153.58|155.38|152.98|0
1652194180000|2022-05-10 14:49:40|155.86|153.46|155.13|152.73|156.1|153.7|155.13|152.73|0
1652194190000|2022-05-10 14:49:50|156.05|153.65|155.38|152.98|156.05|153.65|155.38|152.98|0
1652194200000|2022-05-10 14:50:00|156.22|153.82|156.71|154.31|156.71|154.31|155.98|153.58|0
1652194210000|2022-05-10 14:50:10|157.56|155.16|157.51|155.11|157.56|155.16|157.44|155.04|0
1652194220000|2022-05-10 14:50:20|157.38|154.98|158.05|155.65|158.05|155.65|157.38|154.98|0
1652194230000|2022-05-10 14:50:30|158.3|155.9|158.42|156.02|158.54|156.14|158.3|155.9|0
1652194240000|2022-05-10 14:50:40|159.4|157|159.47|157.07|159.47|157.07|159.16|156.76|0
1652194250000|2022-05-10 14:50:50|159.4|157|159.16|156.76|159.53|157.13|159.16|156.76|0
1652194260000|2022-05-10 14:51:00|158.3|155.9|157.93|155.53|158.36|155.96|157.93|155.53|0
1652194270000|2022-05-10 14:51:10|157.56|155.16|157.56|155.16|157.56|155.16|157.2|154.8|0
1652194280000|2022-05-10 14:51:20|156.1|153.7|156.59|154.19|156.95|154.55|156.1|153.7|0
1652194290000|2022-05-10 14:51:30|156.34|153.94|155.98|153.58|156.59|154.19|155.98|153.58|0
1652194300000|2022-05-10 14:51:40|156.22|153.82|156.59|154.19|156.59|154.19|155.49|153.09|0
1652194310000|2022-05-10 14:51:50|155.74|153.34|154.89|152.49|155.74|153.34|154.89|152.49|0
1652194320000|2022-05-10 14:52:00|155.01|152.61|155.01|152.61|155.13|152.73|154.89|152.49|0
1652194330000|2022-05-10 14:52:10|155.37|152.97|154.65|152.25|155.37|152.97|154.65|152.25|0
1652194340000|2022-05-10 14:52:20|154.29|151.89|154.77|152.37|154.89|152.49|154.29|151.89|0
1652194350000|2022-05-10 14:52:30|155.37|152.97|156.04|153.64|156.04|153.64|155.37|152.97|0
1652194360000|2022-05-10 14:52:40|156.1|153.7|155.98|153.58|156.1|153.7|155.61|153.21|0
1652194370000|2022-05-10 14:52:50|156.22|153.82|155.86|153.46|156.22|153.82|155.86|153.46|0
1652194380000|2022-05-10 14:53:00|156.1|153.7|156.83|154.43|156.83|154.43|156.1|153.7|0
1652194390000|2022-05-10 14:53:10|156.71|154.31|156.83|154.43|156.83|154.43|156.58|154.18|0
1652194400000|2022-05-10 14:53:20|156.46|154.06|156.46|154.06|156.46|154.06|155.73|153.33|0
1652194410000|2022-05-10 14:53:30|156.34|153.94|155.13|152.73|156.34|153.94|155.01|152.61|0
1652194420000|2022-05-10 14:53:40|155.01|152.61|154.65|152.25|155.13|152.73|154.65|152.25|0
1652194430000|2022-05-10 14:53:50|154.89|152.49|155.01|152.61|155.01|152.61|154.65|152.25|0
1652194440000|2022-05-10 14:54:00|154.77|152.37|153.8|151.4|154.77|152.37|153.8|151.4|0
1652194450000|2022-05-10 14:54:10|153.86|151.46|152.6|150.2|153.86|151.46|152.6|150.2|0
1652194460000|2022-05-10 14:54:20|152.48|150.08|152.96|150.56|152.96|150.56|152.48|150.08|0
1652194470000|2022-05-10 14:54:30|152.72|150.32|151.77|149.37|152.72|150.32|151.77|149.37|0
1652194480000|2022-05-10 14:54:40|151.89|149.49|152.72|150.32|152.72|150.32|151.77|149.37|0
1652194490000|2022-05-10 14:54:50|152.6|150.2|152.6|150.2|152.84|150.44|152.6|150.2|0
1652194500000|2022-05-10 14:55:00|152.84|150.44|153.8|151.4|153.8|151.4|152.84|150.44|0
1652194510000|2022-05-10 14:55:10|153.68|151.28|154.16|151.76|154.16|151.76|153.56|151.16|0
1652194520000|2022-05-10 14:55:20|155.01|152.61|155.13|152.73|155.13|152.73|155.01|152.61|0
1652194530000|2022-05-10 14:55:30|155.85|153.45|155.37|152.97|155.85|153.45|155.13|152.73|0
1652194540000|2022-05-10 14:55:40|155.25|152.85|155.13|152.73|155.25|152.85|155.13|152.73|0
1652194550000|2022-05-10 14:55:50|155.49|153.09|154.88|152.48|155.49|153.09|154.88|152.48|0
1652194560000|2022-05-10 14:56:00|155.25|152.85|155|152.6|155.25|152.85|154.64|152.24|0
1652194570000|2022-05-10 14:56:10|155.13|152.73|154.04|151.64|155.13|152.73|153.2|150.8|0
1652194580000|2022-05-10 14:56:20|154.52|152.12|155|152.6|155.12|152.72|154.52|152.12|0
1652194590000|2022-05-10 14:56:30|155.37|152.97|154.28|151.88|155.37|152.97|154.28|151.88|0
1652194600000|2022-05-10 14:56:40|154.88|152.48|154.16|151.76|154.88|152.48|153.92|151.52|0
1652194610000|2022-05-10 14:56:50|153.68|151.28|154.16|151.76|154.4|152|153.68|151.28|0
1652194620000|2022-05-10 14:57:00|153.8|151.4|154.16|151.76|154.34|151.94|153.8|151.4|0
1652194630000|2022-05-10 14:57:10|154.4|152|155|152.6|155|152.6|154.4|152|0
1652194640000|2022-05-10 14:57:20|155.12|152.72|155.24|152.84|155.31|152.91|155.12|152.72|0
1652194650000|2022-05-10 14:57:30|154.64|152.24|155.24|152.84|155.61|153.21|154.64|152.24|0
1652194660000|2022-05-10 14:57:40|155.37|152.97|154.64|152.24|155.37|152.97|154.64|152.24|0
1652194670000|2022-05-10 14:57:50|154.16|151.76|154.4|152|154.4|152|154.16|151.76|0
1652194680000|2022-05-10 14:58:00|153.44|151.04|153.74|151.34|153.74|151.34|153.44|151.04|0
1652194690000|2022-05-10 14:58:10|153.56|151.16|153.32|150.92|153.68|151.28|153.2|150.8|0
1652194700000|2022-05-10 14:58:20|153.56|151.16|154.28|151.88|154.28|151.88|153.56|151.16|0
1652194710000|2022-05-10 14:58:30|153.68|151.28|153.2|150.8|153.68|151.28|153.08|150.68|0
1652194720000|2022-05-10 14:58:40|153.14|150.74|153.2|150.8|153.2|150.8|152.96|150.56|0
1652194730000|2022-05-10 14:58:50|153.08|150.68|153.2|150.8|153.44|151.04|153.08|150.68|0
1652194740000|2022-05-10 14:59:00|152.96|150.56|153.92|151.52|154.16|151.76|152.96|150.56|0
1652194750000|2022-05-10 14:59:10|154.28|151.88|154.88|152.48|155|152.6|154.16|151.76|0
1652194760000|2022-05-10 14:59:20|155.12|152.72|156.33|153.93|156.58|154.18|155.12|152.72|0
1652194770000|2022-05-10 14:59:30|156.94|154.54|156.82|154.42|156.94|154.54|156.82|154.42|0
1652194780000|2022-05-10 14:59:40|156.52|154.12|155.85|153.45|156.52|154.12|155.85|153.45|0
1652194790000|2022-05-10 14:59:50|155.97|153.57|156.45|154.05|156.45|154.05|155.97|153.57|0
1652194800000|2022-05-10 15:00:00|157.18|154.78|156.7|154.3|157.18|154.78|156.09|153.69|0
1652194810000|2022-05-10 15:00:10|156.09|153.69|157.18|154.78|157.18|154.78|156.09|153.69|0
1652194820000|2022-05-10 15:00:20|156.82|154.42|155.72|153.32|156.82|154.42|155.72|153.32|0
1652194830000|2022-05-10 15:00:30|155.6|153.2|156.57|154.17|156.57|154.17|155.6|153.2|0
1652194840000|2022-05-10 15:00:40|156.7|154.3|157.06|154.66|157.06|154.66|156.45|154.05|0
1652194850000|2022-05-10 15:00:50|156.94|154.54|157.79|155.39|157.79|155.39|156.94|154.54|0
1652194860000|2022-05-10 15:01:00|157.55|155.15|156.76|154.36|157.55|155.15|156.76|154.36|0
1652194870000|2022-05-10 15:01:10|157.18|154.78|156.57|154.17|157.18|154.78|156.57|154.17|0
1652194880000|2022-05-10 15:01:20|156.33|153.93|156.7|154.3|156.94|154.54|156.33|153.93|0
1652194890000|2022-05-10 15:01:30|156.33|153.93|155.84|153.44|156.33|153.93|155.24|152.84|0
1652194900000|2022-05-10 15:01:40|155.72|153.32|155.72|153.32|155.72|153.32|155.36|152.96|0
1652194910000|2022-05-10 15:01:50|156.09|153.69|156.21|153.81|156.21|153.81|155.91|153.51|0
1652194920000|2022-05-10 15:02:00|155.97|153.57|156.33|153.93|156.33|153.93|155.24|152.84|0
1652194930000|2022-05-10 15:02:10|155.96|153.56|156.21|153.81|156.21|153.81|155.72|153.32|0
1652194940000|2022-05-10 15:02:20|155.96|153.56|153.73|151.33|155.96|153.56|152.47|150.07|0
1652194950000|2022-05-10 15:02:30|154.03|151.63|154.87|152.47|154.87|152.47|153.91|151.51|0
1652194960000|2022-05-10 15:02:40|154.82|152.42|154.63|152.23|155|152.6|154.63|152.23|0
1652194970000|2022-05-10 15:02:50|154.87|152.47|155.72|153.32|155.72|153.32|154.51|152.11|0
1652194980000|2022-05-10 15:03:00|155.78|153.38|155.84|153.44|155.84|153.44|155.6|153.2|0
1652194990000|2022-05-10 15:03:10|155.96|153.56|155.6|153.2|155.96|153.56|155.48|153.08|0
1652195000000|2022-05-10 15:03:20|155.96|153.56|157.42|155.02|157.42|155.02|155.96|153.56|0
1652195010000|2022-05-10 15:03:30|157.3|154.9|157.67|155.27|157.67|155.27|157.3|154.9|0
1652195020000|2022-05-10 15:03:40|157.79|155.39|159.26|156.86|159.26|156.86|157.79|155.39|0
1652195030000|2022-05-10 15:03:50|158.89|156.49|160|157.6|160|157.6|158.89|156.49|0
1652195040000|2022-05-10 15:04:00|160.13|157.73|160.99|158.59|161.12|158.72|160.13|157.73|0
1652195050000|2022-05-10 15:04:10|161.06|158.66|159.88|157.48|161.06|158.66|159.88|157.48|0
1652195060000|2022-05-10 15:04:20|160.25|157.85|160.62|158.22|160.62|158.22|160.25|157.85|0
1652195070000|2022-05-10 15:04:30|160.5|158.1|161.36|158.96|161.36|158.96|160.5|158.1|0
1652195080000|2022-05-10 15:04:40|161.12|158.72|161.12|158.72|161.12|158.72|160.74|158.34|0
1652195090000|2022-05-10 15:04:50|161.36|158.96|159.75|157.35|161.36|158.96|159.75|157.35|0
1652195100000|2022-05-10 15:05:00|159.51|157.11|160.5|158.1|160.5|158.1|159.51|157.11|0
1652195110000|2022-05-10 15:05:10|160.62|158.22|161.06|158.66|161.06|158.66|160.62|158.22|0
1652195120000|2022-05-10 15:05:20|160.74|158.34|161.36|158.96|161.36|158.96|160.74|158.34|0
1652195130000|2022-05-10 15:05:30|161.61|159.21|161.86|159.46|161.86|159.46|161.12|158.72|0
1652195140000|2022-05-10 15:05:40|162.61|160.21|163.11|160.71|163.11|160.71|162.61|160.21|0
1652195150000|2022-05-10 15:05:50|163.36|160.96|163.36|160.96|163.36|160.96|163.23|160.83|0
1652195160000|2022-05-10 15:06:00|163.3|160.9|164.24|161.84|164.24|161.84|163.3|160.9|0
1652195170000|2022-05-10 15:06:10|164.55|162.15|164.36|161.96|164.55|162.15|164.36|161.96|0
1652195180000|2022-05-10 15:06:20|164.24|161.84|163.36|160.96|164.36|161.96|163.36|160.96|0
1652195190000|2022-05-10 15:06:30|163.42|161.02|162.73|160.33|163.42|161.02|162.23|159.83|0
1652195200000|2022-05-10 15:06:40|162.86|160.46|162.3|159.9|162.86|160.46|161.92|159.52|0
1652195210000|2022-05-10 15:06:50|162.11|159.71|163.8|161.4|163.8|161.4|160.37|157.97|0
1652195220000|2022-05-10 15:07:00|163.54|161.14|164.19|161.79|164.57|162.17|163.54|161.14|0
1652195230000|2022-05-10 15:07:10|164.32|161.92|164.07|161.67|164.44|162.04|164.07|161.67|0
1652195240000|2022-05-10 15:07:20|163.82|161.42|163.67|161.27|163.82|161.42|162.67|160.27|0
1652195250000|2022-05-10 15:07:30|163.54|161.14|163.54|161.14|163.54|161.14|163.42|161.02|0
1652195260000|2022-05-10 15:07:40|163.67|161.27|164.04|161.64|164.04|161.64|163.67|161.27|0
1652195270000|2022-05-10 15:07:50|163.92|161.52|164.49|162.09|164.55|162.15|163.92|161.52|0
1652195280000|2022-05-10 15:08:00|163.79|161.39|163.92|161.52|164.55|162.15|163.79|161.39|0
1652195290000|2022-05-10 15:08:10|163.67|161.27|164.42|162.02|164.42|162.02|163.67|161.27|0
1652195300000|2022-05-10 15:08:20|164.3|161.9|164.42|162.02|164.55|162.15|164.3|161.9|0
1652195310000|2022-05-10 15:08:30|164.61|162.21|164.92|162.52|164.92|162.52|164.42|162.02|0
1652195320000|2022-05-10 15:08:40|164.55|162.15|164.29|161.89|164.8|162.4|164.29|161.89|0
1652195330000|2022-05-10 15:08:50|164.42|162.02|164.92|162.52|164.92|162.52|164.42|162.02|0
1652195340000|2022-05-10 15:09:00|165.18|162.78|165.81|163.41|165.81|163.41|164.8|162.4|0
1652195350000|2022-05-10 15:09:10|165.3|162.9|165.68|163.28|165.68|163.28|164.48|162.08|0
1652195360000|2022-05-10 15:09:20|165.43|163.03|164.67|162.27|165.43|163.03|164.67|162.27|0
1652195370000|2022-05-10 15:09:30|165.11|162.71|165.68|163.28|165.68|163.28|165.11|162.71|0
1652195380000|2022-05-10 15:09:40|165.55|163.15|166.12|163.72|166.12|163.72|165.55|163.15|0
1652195390000|2022-05-10 15:09:50|166.31|163.91|166.18|163.78|166.5|164.1|166.18|163.78|0
1652195400000|2022-05-10 15:10:00|166.69|164.29|166.44|164.04|166.69|164.29|166.06|163.66|0
1652195410000|2022-05-10 15:10:10|166.31|163.91|167.71|165.31|167.71|165.31|166.31|163.91|0
1652195420000|2022-05-10 15:10:20|167.58|165.18|167.83|165.43|167.83|165.43|167.58|165.18|0
1652195430000|2022-05-10 15:10:30|167.58|165.18|167.33|164.93|167.58|165.18|167.2|164.8|0
1652195440000|2022-05-10 15:10:40|167.26|164.86|167.58|165.18|167.71|165.31|167.26|164.86|0
1652195450000|2022-05-10 15:10:50|167.71|165.31|164.79|162.39|167.96|165.56|164.79|162.39|0
1652195460000|2022-05-10 15:11:00|164.54|162.14|163.79|161.39|164.61|162.21|163.79|161.39|0
1652195470000|2022-05-10 15:11:10|163.29|160.89|164.29|161.89|164.29|161.89|163.29|160.89|0
1652195480000|2022-05-10 15:11:20|163.91|161.51|163.91|161.51|164.11|161.71|163.91|161.51|0
1652195490000|2022-05-10 15:11:30|164.67|162.27|164.67|162.27|164.79|162.39|164.54|162.14|0
1652195500000|2022-05-10 15:11:40|165.93|163.53|165.17|162.77|165.93|163.53|165.17|162.77|0
1652195510000|2022-05-10 15:11:50|164.79|162.39|164.92|162.52|165.05|162.65|164.79|162.39|0
1652195520000|2022-05-10 15:12:00|165.42|163.02|164.54|162.14|165.42|163.02|164.54|162.14|0
1652195530000|2022-05-10 15:12:10|164.67|162.27|164.16|161.76|165.17|162.77|164.16|161.76|0
1652195540000|2022-05-10 15:12:20|164.92|162.52|165.04|162.64|165.3|162.9|164.79|162.39|0
1652195550000|2022-05-10 15:12:30|165.42|163.02|164.67|162.27|165.42|163.02|164.41|162.01|0
1652195560000|2022-05-10 15:12:40|164.79|162.39|163.54|161.14|164.79|162.39|163.54|161.14|0
1652195570000|2022-05-10 15:12:50|164.04|161.64|164.04|161.64|164.16|161.76|164.04|161.64|0
1652195580000|2022-05-10 15:13:00|163.85|161.45|164.35|161.95|164.79|162.39|163.85|161.45|0
1652195590000|2022-05-10 15:13:10|164.41|162.01|164.92|162.52|164.92|162.52|164.41|162.01|0
1652195600000|2022-05-10 15:13:20|164.54|162.14|165.55|163.15|165.55|163.15|164.54|162.14|0
1652195610000|2022-05-10 15:13:30|165.04|162.64|165.42|163.02|165.61|163.21|165.04|162.64|0
1652195620000|2022-05-10 15:13:40|165.55|163.15|164.54|162.14|165.74|163.34|164.54|162.14|0
1652195630000|2022-05-10 15:13:50|165.04|162.64|165.04|162.64|165.55|163.15|165.04|162.64|0
1652195640000|2022-05-10 15:14:00|165.67|163.27|166.31|163.91|166.69|164.29|165.67|163.27|0
1652195650000|2022-05-10 15:14:10|166.43|164.03|166.94|164.54|166.94|164.54|166.43|164.03|0
1652195660000|2022-05-10 15:14:20|166.81|164.41|166.62|164.22|166.81|164.41|166.18|163.78|0
1652195670000|2022-05-10 15:14:30|166.43|164.03|167.83|165.43|167.83|165.43|166.43|164.03|0
1652195680000|2022-05-10 15:14:40|168.08|165.68|168.08|165.68|168.21|165.81|168.08|165.68|0
1652195690000|2022-05-10 15:14:50|168.34|165.94|169.11|166.71|169.11|166.71|168.21|165.81|0
1652195700000|2022-05-10 15:15:00|169.23|166.83|168.98|166.58|169.62|167.22|168.98|166.58|0
1652195710000|2022-05-10 15:15:10|169.43|167.03|169.88|167.48|170|167.6|169.43|167.03|0
1652195720000|2022-05-10 15:15:20|170.2|167.8|169.23|166.83|170.2|167.8|169.23|166.83|0
1652195730000|2022-05-10 15:15:30|168.59|166.19|170.39|167.99|170.39|167.99|168.59|166.19|0
1652195740000|2022-05-10 15:15:40|171.28|168.88|172.18|169.78|172.18|169.78|171.28|168.88|0
1652195750000|2022-05-10 15:15:50|172.05|169.65|171.4|169|172.3|169.9|171.4|169|0
1652195760000|2022-05-10 15:16:00|171.66|169.26|170.57|168.17|171.66|169.26|170.51|168.11|0
1652195770000|2022-05-10 15:16:10|170.25|167.85|168.98|166.58|170.38|167.98|168.98|166.58|0
1652195780000|2022-05-10 15:16:20|169.3|166.9|170.63|168.23|170.63|168.23|169.23|166.83|0
1652195790000|2022-05-10 15:16:30|171.15|168.75|169.87|167.47|171.15|168.75|169.87|167.47|0
1652195800000|2022-05-10 15:16:40|169.61|167.21|169.61|167.21|169.93|167.53|169.61|167.21|0
1652195810000|2022-05-10 15:16:50|169.36|166.96|168.47|166.07|169.36|166.96|168.21|165.81|0
1652195820000|2022-05-10 15:17:00|165.8|163.4|166.31|163.91|166.31|163.91|165.8|163.4|0
1652195830000|2022-05-10 15:17:10|165.93|163.53|166.05|163.65|166.05|163.65|165.42|163.02|0
1652195840000|2022-05-10 15:17:20|165.93|163.53|165.42|163.02|165.93|163.53|165.42|163.02|0
1652195850000|2022-05-10 15:17:30|165.87|163.47|166.37|163.97|166.43|164.03|165.87|163.47|0
1652195860000|2022-05-10 15:17:40|167.19|164.79|166.81|164.41|167.19|164.79|166.56|164.16|0
1652195870000|2022-05-10 15:17:50|166.94|164.54|167.06|164.66|167.06|164.66|166.68|164.28|0
1652195880000|2022-05-10 15:18:00|165.8|163.4|164.79|162.39|166.43|164.03|164.79|162.39|0
1652195890000|2022-05-10 15:18:10|165.42|163.02|165.24|162.84|165.42|163.02|165.24|162.84|0
1652195900000|2022-05-10 15:18:20|165.3|162.9|165.3|162.9|165.67|163.27|165.17|162.77|0
1652195910000|2022-05-10 15:18:30|165.67|163.27|165.42|163.02|165.67|163.27|165.42|163.02|0
1652195920000|2022-05-10 15:18:40|165.3|162.9|165.11|162.71|165.55|163.15|165.11|162.71|0
1652195930000|2022-05-10 15:18:50|164.42|162.02|164.17|161.77|164.42|162.02|164.17|161.77|0
1652195940000|2022-05-10 15:19:00|163.79|161.39|164.29|161.89|164.29|161.89|163.54|161.14|0
1652195950000|2022-05-10 15:19:10|164.42|162.02|164.04|161.64|164.42|162.02|163.85|161.45|0
1652195960000|2022-05-10 15:19:20|163.66|161.26|164.04|161.64|164.04|161.64|163.66|161.26|0
1652195970000|2022-05-10 15:19:30|163.6|161.2|162.67|160.27|163.6|161.2|162.67|160.27|0
1652195980000|2022-05-10 15:19:40|162.92|160.52|161.92|159.52|162.92|160.52|161.37|158.97|0
1652195990000|2022-05-10 15:19:50|162.04|159.64|161.42|159.02|162.04|159.64|161.42|159.02|0
1652196000000|2022-05-10 15:20:00|161.3|158.9|161.55|159.15|161.55|159.15|161.3|158.9|0
1652196010000|2022-05-10 15:20:10|161.42|159.02|161.55|159.15|161.55|159.15|161.3|158.9|0
1652196020000|2022-05-10 15:20:20|163.29|160.89|163.29|160.89|163.29|160.89|163.29|160.89|0
1652196030000|2022-05-10 15:20:30|162.66|160.26|162.91|160.51|163.16|160.76|162.66|160.26|0
1652196040000|2022-05-10 15:20:40|162.79|160.39|162.42|160.02|162.91|160.51|162.42|160.02|0
1652196050000|2022-05-10 15:20:50|162.54|160.14|162.04|159.64|162.54|160.14|162.04|159.64|0
1652196060000|2022-05-10 15:21:00|161.79|159.39|162.48|160.08|162.54|160.14|161.79|159.39|0
1652196070000|2022-05-10 15:21:10|162.79|160.39|163.91|161.51|163.91|161.51|162.79|160.39|0
1652196080000|2022-05-10 15:21:20|163.79|161.39|163.79|161.39|163.91|161.51|163.41|161.01|0
1652196090000|2022-05-10 15:21:30|163.91|161.51|164.23|161.83|164.23|161.83|163.54|161.14|0
1652196100000|2022-05-10 15:21:40|163.1|160.7|164.29|161.89|164.29|161.89|163.1|160.7|0
1652196110000|2022-05-10 15:21:50|164.04|161.64|164.04|161.64|164.04|161.64|163.79|161.39|0
1652196120000|2022-05-10 15:22:00|164.29|161.89|164.16|161.76|164.29|161.89|164.16|161.76|0
1652196130000|2022-05-10 15:22:10|163.79|161.39|164.04|161.64|164.04|161.64|163.79|161.39|0
1652196140000|2022-05-10 15:22:20|164.29|161.89|163.04|160.64|164.29|161.89|163.04|160.64|0
1652196150000|2022-05-10 15:22:30|162.91|160.51|162.79|160.39|163.16|160.76|162.79|160.39|0
1652196160000|2022-05-10 15:22:40|162.54|160.14|163.16|160.76|163.16|160.76|162.54|160.14|0
1652196170000|2022-05-10 15:22:50|164.03|161.63|163.04|160.64|164.03|161.63|163.04|160.64|0
1652196180000|2022-05-10 15:23:00|162.91|160.51|163.53|161.13|163.53|161.13|162.91|160.51|0
1652196190000|2022-05-10 15:23:10|163.78|161.38|163.28|160.88|163.78|161.38|163.28|160.88|0
1652196200000|2022-05-10 15:23:20|164.16|161.76|164.66|162.26|164.66|162.26|163.91|161.51|0
1652196210000|2022-05-10 15:23:30|165.16|162.76|165.41|163.01|166.04|163.64|165.16|162.76|0
1652196220000|2022-05-10 15:23:40|165.86|163.46|165.04|162.64|165.86|163.46|165.04|162.64|0
1652196230000|2022-05-10 15:23:50|165.29|162.89|164.72|162.32|165.54|163.14|164.72|162.32|0
1652196240000|2022-05-10 15:24:00|164.28|161.88|165.54|163.14|165.79|163.39|164.28|161.88|0
1652196250000|2022-05-10 15:24:10|165.41|163.01|165.92|163.52|165.92|163.52|165.41|163.01|0
1652196260000|2022-05-10 15:24:20|166.17|163.77|167.06|164.66|167.06|164.66|166.17|163.77|0
1652196270000|2022-05-10 15:24:30|167.44|165.04|167.69|165.29|167.82|165.42|167.44|165.04|0
1652196280000|2022-05-10 15:24:40|168.33|165.93|168.45|166.05|168.65|166.25|167.94|165.54|0
1652196290000|2022-05-10 15:24:50|168.58|166.18|168.2|165.8|168.58|166.18|168.2|165.8|0
1652196300000|2022-05-10 15:25:00|168.39|165.99|168.83|166.43|168.83|166.43|168.39|165.99|0
1652196310000|2022-05-10 15:25:10|168.71|166.31|169.09|166.69|169.35|166.95|168.58|166.18|0
1652196320000|2022-05-10 15:25:20|168.65|166.25|168.32|165.92|168.65|166.25|168.32|165.92|0
1652196330000|2022-05-10 15:25:30|167.07|164.67|168.22|165.82|168.22|165.82|167.07|164.67|0
1652196340000|2022-05-10 15:25:40|168.86|166.46|170.65|168.25|170.78|168.38|168.86|166.46|0
1652196350000|2022-05-10 15:25:50|170.9|168.5|171.49|169.09|171.49|169.09|170.9|168.5|0
1652196360000|2022-05-10 15:26:00|171.55|169.15|170.65|168.25|171.55|169.15|170.65|168.25|0
1652196370000|2022-05-10 15:26:10|170.52|168.12|171.36|168.96|171.36|168.96|170.52|168.12|0
1652196380000|2022-05-10 15:26:20|171.16|168.76|171.29|168.89|171.42|169.02|171.16|168.76|0
1652196390000|2022-05-10 15:26:30|171.42|169.02|171.03|168.63|171.42|169.02|170.01|167.61|0
1652196400000|2022-05-10 15:26:40|170.9|168.5|170.65|168.25|170.9|168.5|170.52|168.12|0
1652196410000|2022-05-10 15:26:50|169.75|167.35|169.5|167.1|170.13|167.73|169.5|167.1|0
1652196420000|2022-05-10 15:27:00|169.37|166.97|168.6|166.2|169.37|166.97|168.6|166.2|0
1652196430000|2022-05-10 15:27:10|168.48|166.08|167.46|165.06|168.48|166.08|167.46|165.06|0
1652196440000|2022-05-10 15:27:20|167.08|164.68|166.58|164.18|167.08|164.68|166.14|163.74|0
1652196450000|2022-05-10 15:27:30|166.83|164.43|167.78|165.38|167.78|165.38|166.83|164.43|0
1652196460000|2022-05-10 15:27:40|168.1|165.7|168.29|165.89|168.29|165.89|168.1|165.7|0
1652196470000|2022-05-10 15:27:50|167.97|165.57|167.33|164.93|167.97|165.57|167.08|164.68|0
1652196480000|2022-05-10 15:28:00|167.46|165.06|167.59|165.19|167.71|165.31|167.33|164.93|0
1652196490000|2022-05-10 15:28:10|168.48|166.08|168.73|166.33|168.73|166.33|168.41|166.01|0
1652196500000|2022-05-10 15:28:20|168.86|166.46|169.75|167.35|170.64|168.24|168.86|166.46|0
1652196510000|2022-05-10 15:28:30|170.07|167.67|170.64|168.24|170.64|168.24|170|167.6|0
1652196520000|2022-05-10 15:28:40|171.16|168.76|171.16|168.76|171.16|168.76|170.77|168.37|0
1652196530000|2022-05-10 15:28:50|171.29|168.89|171.48|169.08|171.8|169.4|171.29|168.89|0
1652196540000|2022-05-10 15:29:00|171.93|169.53|171.74|169.34|171.93|169.53|171.48|169.08|0
1652196550000|2022-05-10 15:29:10|171.67|169.27|172.7|170.3|172.7|170.3|171.67|169.27|0
1652196560000|2022-05-10 15:29:20|172.83|170.43|170.71|168.31|172.83|170.43|170.71|168.31|0
1652196570000|2022-05-10 15:29:30|168.47|166.07|168.22|165.82|168.73|166.33|168.16|165.76|0
1652196580000|2022-05-10 15:29:40|168.09|165.69|166.95|164.55|168.09|165.69|166.83|164.43|0
1652196590000|2022-05-10 15:29:50|166.2|163.8|166.83|164.43|166.95|164.55|166.2|163.8|0
1652196600000|2022-05-10 15:30:00|166.32|163.92|166.95|164.55|166.95|164.55|166.32|163.92|0
1652196610000|2022-05-10 15:30:10|167.33|164.93|167.71|165.31|168.03|165.63|167.33|164.93|0
1652196620000|2022-05-10 15:30:20|168.03|165.63|167.33|164.93|168.03|165.63|167.33|164.93|0
1652196630000|2022-05-10 15:30:30|166.45|164.05|165.57|163.17|166.45|164.05|164.94|162.54|0
1652196640000|2022-05-10 15:30:40|165.82|163.42|165.3|162.9|166.7|164.3|165.3|162.9|0
1652196650000|2022-05-10 15:30:50|165.55|163.15|165.62|163.22|166.06|163.66|165.55|163.15|0
1652196660000|2022-05-10 15:31:00|165.55|163.15|165.93|163.53|165.93|163.53|165.55|163.15|0
1652196670000|2022-05-10 15:31:10|165.8|163.4|165.68|163.28|165.8|163.4|165.36|162.96|0
1652196680000|2022-05-10 15:31:20|165.24|162.84|163.48|161.08|165.42|163.02|163.48|161.08|0
1652196690000|2022-05-10 15:31:30|163.66|161.26|164.04|161.64|165.17|162.77|163.66|161.26|0
1652196700000|2022-05-10 15:31:40|163.91|161.51|163.91|161.51|163.91|161.51|163.79|161.39|0
1652196710000|2022-05-10 15:31:50|164.04|161.64|164.42|162.02|164.42|162.02|163.41|161.01|0
1652196720000|2022-05-10 15:32:00|164.67|162.27|163.91|161.51|164.73|162.33|163.91|161.51|0
1652196730000|2022-05-10 15:32:10|164.79|162.39|165.67|163.27|165.67|163.27|164.79|162.39|0
1652196740000|2022-05-10 15:32:20|165.93|163.53|167.32|164.92|167.32|164.92|165.8|163.4|0
1652196750000|2022-05-10 15:32:30|167.7|165.3|167.32|164.92|167.7|165.3|167.32|164.92|0
1652196760000|2022-05-10 15:32:40|167.9|165.5|168.34|165.94|168.47|166.07|167.9|165.5|0
1652196770000|2022-05-10 15:32:50|168.85|166.45|169.49|167.09|169.62|167.22|168.47|166.07|0
1652196780000|2022-05-10 15:33:00|170|167.6|170.39|167.99|170.52|168.12|170|167.6|0
1652196790000|2022-05-10 15:33:10|171.42|169.02|172|169.6|172.07|169.67|171.42|169.02|0
1652196800000|2022-05-10 15:33:20|171.55|169.15|171.29|168.89|171.55|169.15|171.29|168.89|0
1652196810000|2022-05-10 15:33:30|170.9|168.5|170.52|168.12|170.9|168.5|170.52|168.12|0
1652196820000|2022-05-10 15:33:40|170.2|167.8|169.75|167.35|170.2|167.8|169.75|167.35|0
1652196830000|2022-05-10 15:33:50|169.36|166.96|168.98|166.58|169.49|167.09|168.98|166.58|0
1652196840000|2022-05-10 15:34:00|168.59|166.19|168.28|165.88|168.59|166.19|167.57|165.17|0
1652196850000|2022-05-10 15:34:10|167.83|165.43|167.26|164.86|167.83|165.43|167.19|164.79|0
1652196860000|2022-05-10 15:34:20|166.81|164.41|166.43|164.03|166.81|164.41|166.43|164.03|0
1652196870000|2022-05-10 15:34:30|165.92|163.52|166.43|164.03|166.43|164.03|165.92|163.52|0
1652196880000|2022-05-10 15:34:40|166.56|164.16|165.8|163.4|166.56|164.16|165.8|163.4|0
1652196890000|2022-05-10 15:34:50|166.56|164.16|167.83|165.43|167.83|165.43|166.56|164.16|0
1652196900000|2022-05-10 15:35:00|167.57|165.17|166.94|164.54|167.57|165.17|166.68|164.28|0
1652196910000|2022-05-10 15:35:10|167.06|164.66|167.19|164.79|167.95|165.55|167.06|164.66|0
1652196920000|2022-05-10 15:35:20|166.75|164.35|166.62|164.22|167.19|164.79|166.62|164.22|0
1652196930000|2022-05-10 15:35:30|166.94|164.54|166.68|164.28|166.94|164.54|166.68|164.28|0
1652196940000|2022-05-10 15:35:40|166.81|164.41|167.57|165.17|167.57|165.17|166.81|164.41|0
1652196950000|2022-05-10 15:35:50|166.87|164.47|167.19|164.79|167.19|164.79|166.87|164.47|0
1652196960000|2022-05-10 15:36:00|167.57|165.17|166.81|164.41|167.95|165.55|166.81|164.41|0
1652196970000|2022-05-10 15:36:10|166.55|164.15|166.49|164.09|166.93|164.53|166.49|164.09|0
1652196980000|2022-05-10 15:36:20|166.68|164.28|166.3|163.9|166.81|164.41|166.3|163.9|0
1652196990000|2022-05-10 15:36:30|165.04|162.64|165.42|163.02|166.24|163.84|165.04|162.64|0
1652197000000|2022-05-10 15:36:40|164.91|162.51|164.28|161.88|164.91|162.51|164.28|161.88|0
1652197010000|2022-05-10 15:36:50|164.16|161.76|164.53|162.13|165.04|162.64|164.16|161.76|0
1652197020000|2022-05-10 15:37:00|165.16|162.76|163.03|160.63|165.16|162.76|163.03|160.63|0
1652197030000|2022-05-10 15:37:10|163.53|161.13|163.53|161.13|163.6|161.2|163.53|161.13|0
1652197040000|2022-05-10 15:37:20|163.22|160.82|163.41|161.01|163.53|161.13|163.22|160.82|0
1652197050000|2022-05-10 15:37:30|162.28|159.88|163.03|160.63|163.03|160.63|162.28|159.88|0
1652197060000|2022-05-10 15:37:40|162.91|160.51|162.41|160.01|162.91|160.51|162.41|160.01|0
1652197070000|2022-05-10 15:37:50|162.53|160.13|162.91|160.51|163.4|161|162.53|160.13|0
1652197080000|2022-05-10 15:38:00|163.28|160.88|162.78|160.38|163.53|161.13|162.78|160.38|0
1652197090000|2022-05-10 15:38:10|163.28|160.88|163.59|161.19|163.59|161.19|163.03|160.63|0
1652197100000|2022-05-10 15:38:20|161.8|159.4|162.88|160.48|162.88|160.48|161.8|159.4|0
1652197110000|2022-05-10 15:38:30|162.94|160.54|163.44|161.04|163.44|161.04|162.94|160.54|0
1652197120000|2022-05-10 15:38:40|162.94|160.54|162.56|160.16|162.94|160.54|162.56|160.16|0
1652197130000|2022-05-10 15:38:50|161.82|159.42|161.32|158.92|161.82|159.42|161.32|158.92|0
1652197140000|2022-05-10 15:39:00|161.19|158.79|160.7|158.3|161.19|158.79|160.7|158.3|0
1652197150000|2022-05-10 15:39:10|159.28|156.88|159.65|157.25|159.65|157.25|159.09|156.69|0
1652197160000|2022-05-10 15:39:20|159.09|156.69|157.86|155.46|159.09|156.69|157.86|155.46|0
1652197170000|2022-05-10 15:39:30|158.11|155.71|157.68|155.28|158.23|155.83|157.68|155.28|0
1652197180000|2022-05-10 15:39:40|157.37|154.97|158.42|156.02|158.48|156.08|157.37|154.97|0
1652197190000|2022-05-10 15:39:50|158.11|155.71|158.11|155.71|158.35|155.95|158.11|155.71|0
1652197200000|2022-05-10 15:40:00|158.47|156.07|158.42|156.02|158.66|156.26|158.42|156.02|0
1652197210000|2022-05-10 15:40:10|158.47|156.07|158.17|155.77|158.6|156.2|158.17|155.77|0
1652197220000|2022-05-10 15:40:20|157.56|155.16|157.19|154.79|157.56|155.16|157.01|154.61|0
1652197230000|2022-05-10 15:40:30|156.52|154.12|157.19|154.79|157.19|154.79|156.52|154.12|0
1652197240000|2022-05-10 15:40:40|157.07|154.67|157.25|154.85|157.37|154.97|156.88|154.48|0
1652197250000|2022-05-10 15:40:50|157|154.6|157|154.6|157.25|154.85|157|154.6|0
1652197260000|2022-05-10 15:41:00|159.09|156.69|158.11|155.71|159.33|156.93|158.11|155.71|0
1652197270000|2022-05-10 15:41:10|158.23|155.83|158.35|155.95|158.84|156.44|158.23|155.83|0
1652197280000|2022-05-10 15:41:20|158.23|155.83|159.33|156.93|159.33|156.93|158.23|155.83|0
1652197290000|2022-05-10 15:41:30|159.09|156.69|159.09|156.69|159.15|156.75|159.09|156.69|0
1652197300000|2022-05-10 15:41:40|159.21|156.81|159.7|157.3|159.7|157.3|159.09|156.69|0
1652197310000|2022-05-10 15:41:50|159.83|157.43|160.82|158.42|161.19|158.79|159.83|157.43|0
1652197320000|2022-05-10 15:42:00|160.94|158.54|162.06|159.66|162.06|159.66|160.82|158.42|0
1652197330000|2022-05-10 15:42:10|162.19|159.79|162.56|160.16|162.56|160.16|162.19|159.79|0
1652197340000|2022-05-10 15:42:20|162.69|160.29|162.31|159.91|163.44|161.04|162.31|159.91|0
1652197350000|2022-05-10 15:42:30|162.43|160.03|161.94|159.54|162.56|160.16|161.94|159.54|0
1652197360000|2022-05-10 15:42:40|161.81|159.41|161.81|159.41|161.81|159.41|161.56|159.16|0
1652197370000|2022-05-10 15:42:50|161.94|159.54|161.06|158.66|161.94|159.54|160.69|158.29|0
1652197380000|2022-05-10 15:43:00|161.19|158.79|161.06|158.66|161.19|158.79|160.69|158.29|0
1652197390000|2022-05-10 15:43:10|161.81|159.41|161.5|159.1|162.06|159.66|161.5|159.1|0
1652197400000|2022-05-10 15:43:20|161.19|158.79|160.82|158.42|161.5|159.1|160.82|158.42|0
1652197410000|2022-05-10 15:43:30|161.06|158.66|160.44|158.04|161.56|159.16|160.44|158.04|0
1652197420000|2022-05-10 15:43:40|160.69|158.29|161.44|159.04|161.44|159.04|160.69|158.29|0
1652197430000|2022-05-10 15:43:50|162.43|160.03|162.56|160.16|163.18|160.78|162.43|160.03|0
1652197440000|2022-05-10 15:44:00|161.93|159.53|161.75|159.35|162.31|159.91|161.75|159.35|0
1652197450000|2022-05-10 15:44:10|162.18|159.78|161.62|159.22|162.18|159.78|161.62|159.22|0
1652197460000|2022-05-10 15:44:20|161.19|158.79|162.06|159.66|162.31|159.91|161.19|158.79|0
1652197470000|2022-05-10 15:44:30|161.68|159.28|162.31|159.91|162.31|159.91|161.38|158.98|0
1652197480000|2022-05-10 15:44:40|162.18|159.78|161.43|159.03|162.18|159.78|161.43|159.03|0
1652197490000|2022-05-10 15:44:50|161.31|158.91|161.43|159.03|161.56|159.16|160.88|158.48|0
1652197500000|2022-05-10 15:45:00|161.06|158.66|162.31|159.91|162.31|159.91|160.94|158.54|0
1652197510000|2022-05-10 15:45:10|162.18|159.78|162.5|160.1|162.5|160.1|162|159.6|0
1652197520000|2022-05-10 15:45:20|162.93|160.53|162.18|159.78|162.93|160.53|162.18|159.78|0
1652197530000|2022-05-10 15:45:30|162.25|159.85|162.56|160.16|162.62|160.22|162.25|159.85|0
1652197540000|2022-05-10 15:45:40|162.12|159.72|162.93|160.53|162.93|160.53|162.12|159.72|0
1652197550000|2022-05-10 15:45:50|163.06|160.66|162.55|160.15|163.06|160.66|162.43|160.03|0
1652197560000|2022-05-10 15:46:00|163.06|160.66|162.93|160.53|163.31|160.91|162.68|160.28|0
1652197570000|2022-05-10 15:46:10|162.68|160.28|163.93|161.53|163.93|161.53|162.68|160.28|0
1652197580000|2022-05-10 15:46:20|164.69|162.29|165.32|162.92|165.32|162.92|164.69|162.29|0
1652197590000|2022-05-10 15:46:30|165.7|163.3|166.71|164.31|166.71|164.31|165.57|163.17|0
1652197600000|2022-05-10 15:46:40|166.08|163.68|165.76|163.36|166.21|163.81|165.76|163.36|0
1652197610000|2022-05-10 15:46:50|165.83|163.43|165.7|163.3|166.08|163.68|165.7|163.3|0
1652197620000|2022-05-10 15:47:00|165.38|162.98|166.08|163.68|166.21|163.81|165.38|162.98|0
1652197630000|2022-05-10 15:47:10|166.21|163.81|166.33|163.93|166.33|163.93|166.08|163.68|0
1652197640000|2022-05-10 15:47:20|164.94|162.54|165.19|162.79|165.19|162.79|164.31|161.91|0
1652197650000|2022-05-10 15:47:30|165.26|162.86|164.69|162.29|165.26|162.86|164.43|162.03|0
1652197660000|2022-05-10 15:47:40|164.43|162.03|163.55|161.15|164.43|162.03|163.55|161.15|0
1652197670000|2022-05-10 15:47:50|164.18|161.78|164.94|162.54|164.94|162.54|164.18|161.78|0
1652197680000|2022-05-10 15:48:00|165.19|162.79|166.08|163.68|166.33|163.93|165.19|162.79|0
1652197690000|2022-05-10 15:48:10|166.2|163.8|166.9|164.5|166.9|164.5|166.2|163.8|0
1652197700000|2022-05-10 15:48:20|166.97|164.57|166.08|163.68|166.97|164.57|166.08|163.68|0
1652197710000|2022-05-10 15:48:30|166.58|164.18|165.57|163.17|166.71|164.31|165.57|163.17|0
1652197720000|2022-05-10 15:48:40|165.06|162.66|165.32|162.92|165.76|163.36|165.06|162.66|0
1652197730000|2022-05-10 15:48:50|165.82|163.42|166.08|163.68|166.08|163.68|165.44|163.04|0
1652197740000|2022-05-10 15:49:00|166.58|164.18|165.19|162.79|166.58|164.18|165.06|162.66|0
1652197750000|2022-05-10 15:49:10|164.94|162.54|164.94|162.54|164.94|162.54|164.94|162.54|0
1652197760000|2022-05-10 15:49:20|164.68|162.28|165.44|163.04|165.44|163.04|164.68|162.28|0
1652197770000|2022-05-10 15:49:30|164.81|162.41|165.44|163.04|165.44|163.04|164.68|162.28|0
1652197780000|2022-05-10 15:49:40|165.25|162.85|165.31|162.91|165.44|163.04|165.25|162.85|0
1652197790000|2022-05-10 15:49:50|165.38|162.98|166.07|163.67|166.07|163.67|165.38|162.98|0
1652197800000|2022-05-10 15:50:00|166.33|163.93|166.71|164.31|166.9|164.5|166.2|163.8|0
1652197810000|2022-05-10 15:50:10|167.09|164.69|167.22|164.82|167.22|164.82|167.09|164.69|0
1652197820000|2022-05-10 15:50:20|167.35|164.95|167.09|164.69|167.35|164.95|167.09|164.69|0
1652197830000|2022-05-10 15:50:30|167.34|164.94|166.58|164.18|167.41|165.01|166.58|164.18|0
1652197840000|2022-05-10 15:50:40|167.16|164.76|167.22|164.82|167.22|164.82|167.09|164.69|0
1652197850000|2022-05-10 15:50:50|166.2|163.8|167.34|164.94|167.34|164.94|166.2|163.8|0
1652197860000|2022-05-10 15:51:00|168.11|165.71|169.01|166.61|169.01|166.61|168.11|165.71|0
1652197870000|2022-05-10 15:51:10|168.75|166.35|168.88|166.48|169.01|166.61|168.62|166.22|0
1652197880000|2022-05-10 15:51:20|168.75|166.35|168.24|165.84|168.75|166.35|168.24|165.84|0
1652197890000|2022-05-10 15:51:30|168.88|166.48|169.13|166.73|169.26|166.86|168.88|166.48|0
1652197900000|2022-05-10 15:51:40|170.42|168.02|169.65|167.25|170.42|168.02|169.65|167.25|0
1652197910000|2022-05-10 15:51:50|169.78|167.38|170.29|167.89|170.29|167.89|169.78|167.38|0
1652197920000|2022-05-10 15:52:00|170.55|168.15|170.94|168.54|170.94|168.54|170.03|167.63|0
1652197930000|2022-05-10 15:52:10|170.81|168.41|169.78|167.38|170.81|168.41|169.78|167.38|0
1652197940000|2022-05-10 15:52:20|170.16|167.76|169.39|166.99|170.16|167.76|169|166.6|0
1652197950000|2022-05-10 15:52:30|168.11|165.71|168.49|166.09|168.62|166.22|168.11|165.71|0
1652197960000|2022-05-10 15:52:40|169.26|166.86|169.65|167.25|169.9|167.5|169.26|166.86|0
1652197970000|2022-05-10 15:52:50|169|166.6|169.52|167.12|169.52|167.12|168.75|166.35|0
1652197980000|2022-05-10 15:53:00|169.9|167.5|168.49|166.09|169.9|167.5|168.49|166.09|0
1652197990000|2022-05-10 15:53:10|168.75|166.35|169.13|166.73|169.46|167.06|168.75|166.35|0
1652198000000|2022-05-10 15:53:20|168.49|166.09|168.3|165.9|168.49|166.09|167.98|165.58|0
1652198010000|2022-05-10 15:53:30|166.07|163.67|166.83|164.43|167.34|164.94|166.07|163.67|0
1652198020000|2022-05-10 15:53:40|166.58|164.18|167.47|165.07|167.47|165.07|166.58|164.18|0
1652198030000|2022-05-10 15:53:50|167.09|164.69|168.23|165.83|168.3|165.9|167.09|164.69|0
1652198040000|2022-05-10 15:54:00|168.49|166.09|168.62|166.22|168.62|166.22|168.04|165.64|0
1652198050000|2022-05-10 15:54:10|167.98|165.58|167.34|164.94|167.98|165.58|167.34|164.94|0
1652198060000|2022-05-10 15:54:20|167.21|164.81|167.08|164.68|167.21|164.81|167.08|164.68|0
1652198070000|2022-05-10 15:54:30|166.07|163.67|166.13|163.73|166.83|164.43|166.07|163.67|0
1652198080000|2022-05-10 15:54:40|165.43|163.03|165.31|162.91|165.94|163.54|165.31|162.91|0
1652198090000|2022-05-10 15:54:50|165.56|163.16|165.81|163.41|165.81|163.41|165.56|163.16|0
1652198100000|2022-05-10 15:55:00|165.88|163.48|166.32|163.92|166.32|163.92|165.88|163.48|0
1652198110000|2022-05-10 15:55:10|167.47|165.07|167.98|165.58|167.98|165.58|167.47|165.07|0
1652198120000|2022-05-10 15:55:20|168.36|165.96|168.23|165.83|168.36|165.96|167.72|165.32|0
1652198130000|2022-05-10 15:55:30|166.7|164.3|167.85|165.45|167.85|165.45|166.7|164.3|0
1652198140000|2022-05-10 15:55:40|167.98|165.58|167.79|165.39|167.98|165.58|167.34|164.94|0
1652198150000|2022-05-10 15:55:50|168.1|165.7|168.3|165.9|168.36|165.96|168.1|165.7|0
1652198160000|2022-05-10 15:56:00|168.23|165.83|168.49|166.09|169.07|166.67|168.23|165.83|0
1652198170000|2022-05-10 15:56:10|168.36|165.96|169.77|167.37|169.77|167.37|168.36|165.96|0
1652198180000|2022-05-10 15:56:20|170.54|168.14|170.67|168.27|170.67|168.27|170.29|167.89|0
1652198190000|2022-05-10 15:56:30|170.8|168.4|170.8|168.4|170.8|168.4|170.41|168.01|0
1652198200000|2022-05-10 15:56:40|171|168.6|170.8|168.4|171|168.6|170.41|168.01|0
1652198210000|2022-05-10 15:56:50|171.06|168.66|172.1|169.7|172.1|169.7|171.06|168.66|0
1652198220000|2022-05-10 15:57:00|171.84|169.44|170.93|168.53|171.84|169.44|170.93|168.53|0
1652198230000|2022-05-10 15:57:10|171.58|169.18|171.97|169.57|171.97|169.57|171.58|169.18|0
1652198240000|2022-05-10 15:57:20|171.19|168.79|170.54|168.14|171.19|168.79|170.54|168.14|0
1652198250000|2022-05-10 15:57:30|169.9|167.5|169.51|167.11|170.09|167.69|169.51|167.11|0
1652198260000|2022-05-10 15:57:40|169.13|166.73|169.45|167.05|169.45|167.05|168.87|166.47|0
1652198270000|2022-05-10 15:57:50|169.06|166.66|168.48|166.08|169.38|166.98|168.23|165.83|0
1652198280000|2022-05-10 15:58:00|166.95|164.55|165.68|163.28|166.95|164.55|165.68|163.28|0
1652198290000|2022-05-10 15:58:10|166|163.6|164.92|162.52|166|163.6|164.92|162.52|0
1652198300000|2022-05-10 15:58:20|164.55|162.15|163.16|160.76|164.55|162.15|163.16|160.76|0
1652198310000|2022-05-10 15:58:30|163.79|161.39|163.41|161.01|164.17|161.77|163.41|161.01|0
1652198320000|2022-05-10 15:58:40|163.66|161.26|164.29|161.89|164.29|161.89|163.66|161.26|0
1652198330000|2022-05-10 15:58:50|163.92|161.52|162.66|160.26|163.92|161.52|162.66|160.26|0
1652198340000|2022-05-10 15:59:00|161.91|159.51|163.04|160.64|163.04|160.64|161.91|159.51|0
1652198350000|2022-05-10 15:59:10|162.79|160.39|164.36|161.96|164.36|161.96|162.79|160.39|0
1652198360000|2022-05-10 15:59:20|164.29|161.89|164.29|161.89|164.29|161.89|164.04|161.64|0
1652198370000|2022-05-10 15:59:30|164.54|162.14|164.17|161.77|164.67|162.27|164.17|161.77|0
1652198380000|2022-05-10 15:59:40|164.8|162.4|165.17|162.77|165.17|162.77|164.8|162.4|0
1652198390000|2022-05-10 15:59:50|164.8|162.4|164.29|161.89|164.8|162.4|164.29|161.89|0
1652198400000|2022-05-10 16:00:00|163.79|161.39|164.29|161.89|164.67|162.27|163.66|161.26|0
1652198410000|2022-05-10 16:00:10|165.17|162.77|164.99|162.59|165.68|163.28|164.99|162.59|0
1652198420000|2022-05-10 16:00:20|165.3|162.9|165.17|162.77|165.3|162.9|164.54|162.14|0
1652198430000|2022-05-10 16:00:30|165.43|163.03|165.43|163.03|165.87|163.47|165.43|163.03|0
1652198440000|2022-05-10 16:00:40|165.3|162.9|163.54|161.14|165.3|162.9|163.54|161.14|0
1652198450000|2022-05-10 16:00:50|162.91|160.51|163.79|161.39|163.79|161.39|162.78|160.38|0
1652198460000|2022-05-10 16:01:00|164.16|161.76|164.16|161.76|164.54|162.14|164.04|161.64|0
1652198470000|2022-05-10 16:01:10|163.16|160.76|163.22|160.82|163.73|161.33|163.16|160.76|0
1652198480000|2022-05-10 16:01:20|163.28|160.88|161.66|159.26|163.28|160.88|161.66|159.26|0
1652198490000|2022-05-10 16:01:30|161.29|158.89|160.91|158.51|161.29|158.89|160.79|158.39|0
1652198500000|2022-05-10 16:01:40|160.98|158.58|160.91|158.51|161.16|158.76|160.67|158.27|0
1652198510000|2022-05-10 16:01:50|160.67|158.27|161.29|158.89|161.72|159.32|160.67|158.27|0
1652198520000|2022-05-10 16:02:00|161.91|159.51|161.29|158.89|161.91|159.51|161.29|158.89|0
1652198530000|2022-05-10 16:02:10|161.66|159.26|161.53|159.13|161.66|159.26|161.41|159.01|0
1652198540000|2022-05-10 16:02:20|161.29|158.89|162.97|160.57|163.16|160.76|161.29|158.89|0
1652198550000|2022-05-10 16:02:30|163.53|161.13|164.48|162.08|164.48|162.08|163.53|161.13|0
1652198560000|2022-05-10 16:02:40|163.91|161.51|163.78|161.38|164.48|162.08|163.78|161.38|0
1652198570000|2022-05-10 16:02:50|164.29|161.89|163.78|161.38|164.29|161.89|163.78|161.38|0
1652198580000|2022-05-10 16:03:00|163.53|161.13|162.66|160.26|163.53|161.13|162.16|159.76|0
1652198590000|2022-05-10 16:03:10|162.72|160.32|163.66|161.26|163.91|161.51|162.72|160.32|0
1652198600000|2022-05-10 16:03:20|163.78|161.38|162.53|160.13|163.78|161.38|162.53|160.13|0
1652198610000|2022-05-10 16:03:30|162.16|159.76|161.28|158.88|162.16|159.76|161.16|158.76|0
1652198620000|2022-05-10 16:03:40|160.66|158.26|161.41|159.01|161.41|159.01|160.66|158.26|0
1652198630000|2022-05-10 16:03:50|160.79|158.39|161.78|159.38|161.78|159.38|160.79|158.39|0
1652198640000|2022-05-10 16:04:00|161.16|158.76|162.9|160.5|162.9|160.5|161.03|158.63|0
1652198650000|2022-05-10 16:04:10|161.91|159.51|161.22|158.82|161.91|159.51|161.22|158.82|0
1652198660000|2022-05-10 16:04:20|159.98|157.58|160.04|157.64|160.04|157.64|159.8|157.4|0
1652198670000|2022-05-10 16:04:30|159.43|157.03|159.06|156.66|159.43|157.03|159.06|156.66|0
1652198680000|2022-05-10 16:04:40|159.3|156.9|159|156.6|159.3|156.9|159|156.6|0
1652198690000|2022-05-10 16:04:50|158.93|156.53|159.18|156.78|159.42|157.02|158.93|156.53|0
1652198700000|2022-05-10 16:05:00|158.93|156.53|158.93|156.53|159.37|156.97|158.93|156.53|0
1652198710000|2022-05-10 16:05:10|159.3|156.9|161.22|158.82|161.22|158.82|159.3|156.9|0
1652198720000|2022-05-10 16:05:20|161.16|158.76|161.53|159.13|162.03|159.63|161.16|158.76|0
1652198730000|2022-05-10 16:05:30|161.78|159.38|161.1|158.7|161.78|159.38|161.03|158.63|0
1652198740000|2022-05-10 16:05:40|161.16|158.76|161.41|159.01|161.65|159.25|161.16|158.76|0
1652198750000|2022-05-10 16:05:50|161.9|159.5|162.4|160|162.4|160|161.65|159.25|0
1652198760000|2022-05-10 16:06:00|162.65|160.25|161.78|159.38|162.65|160.25|161.78|159.38|0
1652198770000|2022-05-10 16:06:10|162.03|159.63|161.65|159.25|162.03|159.63|161.59|159.19|0
1652198780000|2022-05-10 16:06:20|160.91|158.51|161.65|159.25|161.65|159.25|160.91|158.51|0
1652198790000|2022-05-10 16:06:30|162.65|160.25|162.03|159.63|162.65|160.25|162.03|159.63|0
1652198800000|2022-05-10 16:06:40|161.78|159.38|161.59|159.19|161.78|159.38|161.4|159|0
1652198810000|2022-05-10 16:06:50|161.4|159|161.9|159.5|161.9|159.5|161.03|158.63|0
1652198820000|2022-05-10 16:07:00|162.9|160.5|164.41|162.01|164.53|162.13|162.78|160.38|0
1652198830000|2022-05-10 16:07:10|163.9|161.5|163.72|161.32|163.9|161.5|163.65|161.25|0
1652198840000|2022-05-10 16:07:20|163.4|161|162.72|160.32|163.4|161|162.72|160.32|0
1652198850000|2022-05-10 16:07:30|162.15|159.75|162.15|159.75|162.15|159.75|161.78|159.38|0
1652198860000|2022-05-10 16:07:40|162.71|160.31|163.4|161|163.4|161|162.71|160.31|0
1652198870000|2022-05-10 16:07:50|163.28|160.88|163.78|161.38|164.28|161.88|163.28|160.88|0
1652198880000|2022-05-10 16:08:00|163.9|161.5|163.65|161.25|164.03|161.63|163.65|161.25|0
1652198890000|2022-05-10 16:08:10|164.41|162.01|163.78|161.38|164.78|162.38|163.78|161.38|0
1652198900000|2022-05-10 16:08:20|163.84|161.44|163.4|161|163.84|161.44|163.27|160.87|0
1652198910000|2022-05-10 16:08:30|163.27|160.87|163.27|160.87|163.47|161.07|163.15|160.75|0
1652198920000|2022-05-10 16:08:40|163.65|161.25|163.21|160.81|163.65|161.25|163.21|160.81|0
1652198930000|2022-05-10 16:08:50|163.09|160.69|165.48|163.08|165.48|163.08|163.09|160.69|0
1652198940000|2022-05-10 16:09:00|165.16|162.76|165.41|163.01|166.17|163.77|165.16|162.76|0
1652198950000|2022-05-10 16:09:10|165.86|163.46|167.77|165.37|167.77|165.37|165.86|163.46|0
1652198960000|2022-05-10 16:09:20|167.96|165.56|167.64|165.24|167.96|165.56|167.32|164.92|0
1652198970000|2022-05-10 16:09:30|167.57|165.17|167.45|165.05|167.7|165.3|167.45|165.05|0
1652198980000|2022-05-10 16:09:40|167.96|165.56|168.72|166.32|168.72|166.32|167.96|165.56|0
1652198990000|2022-05-10 16:09:50|168.85|166.45|168.47|166.07|168.85|166.45|168.47|166.07|0
1652199000000|2022-05-10 16:10:00|168.85|166.45|168.34|165.94|168.85|166.45|168.34|165.94|0
1652199010000|2022-05-10 16:10:10|168.08|165.68|168.47|166.07|168.47|166.07|167.96|165.56|0
1652199020000|2022-05-10 16:10:20|168.28|165.88|169.3|166.9|169.3|166.9|168.28|165.88|0
1652199030000|2022-05-10 16:10:30|169.49|167.09|169.49|167.09|169.49|167.09|169.36|166.96|0
1652199040000|2022-05-10 16:10:40|169.62|167.22|170.39|167.99|170.39|167.99|169.49|167.09|0
1652199050000|2022-05-10 16:10:50|169.95|167.55|170.01|167.61|170.14|167.74|169.95|167.55|0
1652199060000|2022-05-10 16:11:00|170.14|167.74|170.01|167.61|170.14|167.74|169.69|167.29|0
1652199070000|2022-05-10 16:11:10|170.27|167.87|170.39|167.99|170.39|167.99|170.01|167.61|0
1652199080000|2022-05-10 16:11:20|170.14|167.74|169.88|167.48|170.14|167.74|169.88|167.48|0
1652199090000|2022-05-10 16:11:30|170.26|167.86|170.07|167.67|170.39|167.99|170.07|167.67|0
1652199100000|2022-05-10 16:11:40|169.75|167.35|168.59|166.19|169.75|167.35|168.59|166.19|0
1652199110000|2022-05-10 16:11:50|168.98|166.58|168.34|165.94|169.23|166.83|168.34|165.94|0
1652199120000|2022-05-10 16:12:00|166.81|164.41|167.25|164.85|167.44|165.04|166.81|164.41|0
1652199130000|2022-05-10 16:12:10|166.42|164.02|167.06|164.66|167.06|164.66|166.17|163.77|0
1652199140000|2022-05-10 16:12:20|167.7|165.3|167.44|165.04|167.7|165.3|167.44|165.04|0
1652199150000|2022-05-10 16:12:30|167.51|165.11|167.51|165.11|168.08|165.68|167.19|164.79|0
1652199160000|2022-05-10 16:12:40|167.82|165.42|164.4|162|167.82|165.42|164.4|162|0
1652199170000|2022-05-10 16:12:50|164.65|162.25|164.53|162.13|164.9|162.5|164.53|162.13|0
1652199180000|2022-05-10 16:13:00|163.64|161.24|164.02|161.62|164.02|161.62|163.64|161.24|0
1652199190000|2022-05-10 16:13:10|164.53|162.13|164.65|162.25|164.65|162.25|164.4|162|0
1652199200000|2022-05-10 16:13:20|165.28|162.88|164.84|162.44|165.28|162.88|164.65|162.25|0
1652199210000|2022-05-10 16:13:30|165.28|162.88|164.52|162.12|165.28|162.88|164.52|162.12|0
1652199220000|2022-05-10 16:13:40|164.27|161.87|163.46|161.06|164.27|161.87|163.39|160.99|0
1652199230000|2022-05-10 16:13:50|163.89|161.49|164.52|162.12|164.52|162.12|163.89|161.49|0
1652199240000|2022-05-10 16:14:00|164.65|162.25|163.77|161.37|164.65|162.25|163.77|161.37|0
1652199250000|2022-05-10 16:14:10|163.89|161.49|164.02|161.62|164.02|161.62|163.52|161.12|0
1652199260000|2022-05-10 16:14:20|163.52|161.12|164.02|161.62|164.15|161.75|163.52|161.12|0
1652199270000|2022-05-10 16:14:30|163.77|161.37|163.77|161.37|163.77|161.37|163.39|160.99|0
1652199280000|2022-05-10 16:14:40|163.96|161.56|163.64|161.24|163.96|161.56|163.64|161.24|0
1652199290000|2022-05-10 16:14:50|165.53|163.13|166.29|163.89|166.29|163.89|165.53|163.13|0
1652199300000|2022-05-10 16:15:00|167.06|164.66|167.18|164.78|167.18|164.78|166.93|164.53|0
1652199310000|2022-05-10 16:15:10|167.31|164.91|166.8|164.4|167.31|164.91|166.8|164.4|0
1652199320000|2022-05-10 16:15:20|166.29|163.89|166.29|163.89|166.29|163.89|166.17|163.77|0
1652199330000|2022-05-10 16:15:30|165.15|162.75|165.41|163.01|165.66|163.26|165.15|162.75|0
1652199340000|2022-05-10 16:15:40|165.47|163.07|164.77|162.37|165.47|163.07|164.52|162.12|0
1652199350000|2022-05-10 16:15:50|164.27|161.87|163.01|160.61|164.27|161.87|163.01|160.61|0
1652199360000|2022-05-10 16:16:00|162.89|160.49|163.51|161.11|163.51|161.11|162.76|160.36|0
1652199370000|2022-05-10 16:16:10|164.14|161.74|165.15|162.75|165.15|162.75|164.08|161.68|0
1652199380000|2022-05-10 16:16:20|166.16|163.76|166.29|163.89|166.29|163.89|166.16|163.76|0
1652199390000|2022-05-10 16:16:30|166.55|164.15|166.48|164.08|166.67|164.27|166.48|164.08|0
1652199400000|2022-05-10 16:16:40|167.05|164.65|167.18|164.78|167.82|165.42|167.05|164.65|0
1652199410000|2022-05-10 16:16:50|167.25|164.85|167.69|165.29|167.69|165.29|167.25|164.85|0
1652199420000|2022-05-10 16:17:00|167.95|165.55|167.95|165.55|168.2|165.8|167.95|165.55|0
1652199430000|2022-05-10 16:17:10|167.69|165.29|166.16|163.76|167.69|165.29|166.16|163.76|0
1652199440000|2022-05-10 16:17:20|167.56|165.16|167.31|164.91|167.82|165.42|167.31|164.91|0
1652199450000|2022-05-10 16:17:30|167.18|164.78|166.8|164.4|167.31|164.91|166.8|164.4|0
1652199460000|2022-05-10 16:17:40|166.67|164.27|167.31|164.91|167.31|164.91|166.67|164.27|0
1652199470000|2022-05-10 16:17:50|168.58|166.18|167.43|165.03|168.58|166.18|167.43|165.03|0
1652199480000|2022-05-10 16:18:00|167.69|165.29|168.39|165.99|168.46|166.06|167.69|165.29|0
1652199490000|2022-05-10 16:18:10|168.78|166.38|168.58|166.18|168.78|166.38|168.33|165.93|0
1652199500000|2022-05-10 16:18:20|168.39|165.99|168.71|166.31|168.97|166.57|168.39|165.99|0
1652199510000|2022-05-10 16:18:30|168.97|166.57|168.91|166.51|168.97|166.57|168.33|165.93|0
1652199520000|2022-05-10 16:18:40|168.97|166.57|169.1|166.7|169.16|166.76|168.97|166.57|0
1652199530000|2022-05-10 16:18:50|168.84|166.44|168.91|166.51|169.1|166.7|168.84|166.44|0
1652199540000|2022-05-10 16:19:00|168.07|165.67|169.1|166.7|169.1|166.7|168.07|165.67|0
1652199550000|2022-05-10 16:19:10|169.03|166.63|168.58|166.18|169.03|166.63|168.45|166.05|0
1652199560000|2022-05-10 16:19:20|169.1|166.7|168.2|165.8|169.1|166.7|168.07|165.67|0
1652199570000|2022-05-10 16:19:30|168.97|166.57|167.94|165.54|168.97|166.57|167.94|165.54|0
1652199580000|2022-05-10 16:19:40|167.69|165.29|168.2|165.8|168.33|165.93|167.69|165.29|0
1652199590000|2022-05-10 16:19:50|167.69|165.29|168.97|166.57|168.97|166.57|167.69|165.29|0
1652199600000|2022-05-10 16:20:00|169.61|167.21|169.93|167.53|169.93|167.53|169.48|167.08|0
1652199610000|2022-05-10 16:20:10|169.61|167.21|169.99|167.59|169.99|167.59|169.61|167.21|0
1652199620000|2022-05-10 16:20:20|170.25|167.85|170.64|168.24|170.9|168.5|170.25|167.85|0
1652199630000|2022-05-10 16:20:30|169.99|167.59|169.99|167.59|170.25|167.85|169.99|167.59|0
1652199640000|2022-05-10 16:20:40|168.84|166.44|169.09|166.69|169.09|166.69|168.84|166.44|0
1652199650000|2022-05-10 16:20:50|168.97|166.57|169.48|167.08|169.61|167.21|168.97|166.57|0
1652199660000|2022-05-10 16:21:00|169.16|166.76|170.12|167.72|170.12|167.72|169.16|166.76|0
1652199670000|2022-05-10 16:21:10|170.06|167.66|169.61|167.21|170.06|167.66|169.61|167.21|0
1652199680000|2022-05-10 16:21:20|169.74|167.34|170.64|168.24|170.64|168.24|169.48|167.08|0
1652199690000|2022-05-10 16:21:30|170.25|167.85|170.64|168.24|170.64|168.24|170.25|167.85|0
1652199700000|2022-05-10 16:21:40|170.45|168.05|170.51|168.11|170.9|168.5|170.45|168.05|0
1652199710000|2022-05-10 16:21:50|170.7|168.3|170.12|167.72|170.7|168.3|170.12|167.72|0
1652199720000|2022-05-10 16:22:00|170.25|167.85|170.12|167.72|170.25|167.85|169.8|167.4|0
1652199730000|2022-05-10 16:22:10|170.64|168.24|170.77|168.37|170.9|168.5|170.64|168.24|0
1652199740000|2022-05-10 16:22:20|170.19|167.79|170.51|168.11|170.51|168.11|169.99|167.59|0
1652199750000|2022-05-10 16:22:30|170.77|168.37|170.9|168.5|170.9|168.5|170.38|167.98|0
1652199760000|2022-05-10 16:22:40|170.25|167.85|170.06|167.66|170.51|168.11|170.06|167.66|0
1652199770000|2022-05-10 16:22:50|169.99|167.59|169.29|166.89|170.25|167.85|169.29|166.89|0
1652199780000|2022-05-10 16:23:00|168.07|165.67|168.71|166.31|168.71|166.31|168.07|165.67|0
1652199790000|2022-05-10 16:23:10|167.94|165.54|167.55|165.15|167.94|165.54|166.54|164.14|0
1652199800000|2022-05-10 16:23:20|167.04|164.64|168.45|166.05|168.45|166.05|167.04|164.64|0
1652199810000|2022-05-10 16:23:30|168.58|166.18|169.54|167.14|169.73|167.33|168.58|166.18|0
1652199820000|2022-05-10 16:23:40|169.73|167.33|169.35|166.95|169.73|167.33|169.22|166.82|0
1652199830000|2022-05-10 16:23:50|168.96|166.56|167.94|165.54|168.96|166.56|167.88|165.48|0
1652199840000|2022-05-10 16:24:00|168.06|165.66|167.75|165.35|168.06|165.66|167.75|165.35|0
1652199850000|2022-05-10 16:24:10|168.26|165.86|168.32|165.92|168.32|165.92|168|165.6|0
1652199860000|2022-05-10 16:24:20|169.73|167.33|169.47|167.07|169.73|167.33|169.47|167.07|0
1652199870000|2022-05-10 16:24:30|169.99|167.59|170.25|167.85|170.38|167.98|169.99|167.59|0
1652199880000|2022-05-10 16:24:40|170.12|167.72|170.18|167.78|170.25|167.85|170.12|167.72|0
1652199890000|2022-05-10 16:24:50|169.99|167.59|169.86|167.46|170.25|167.85|169.86|167.46|0
1652199900000|2022-05-10 16:25:00|169.99|167.59|168.51|166.11|169.99|167.59|168.51|166.11|0
1652199910000|2022-05-10 16:25:10|169.09|166.69|168.45|166.05|169.73|167.33|168.45|166.05|0
1652199920000|2022-05-10 16:25:20|168.96|166.56|168.32|165.92|168.96|166.56|168.32|165.92|0
1652199930000|2022-05-10 16:25:30|168.83|166.43|167.68|165.28|168.96|166.56|167.68|165.28|0
1652199940000|2022-05-10 16:25:40|167.55|165.15|167.93|165.53|167.93|165.53|167.55|165.15|0
1652199950000|2022-05-10 16:25:50|168.32|165.92|167.68|165.28|168.32|165.92|167.55|165.15|0
1652199960000|2022-05-10 16:26:00|167.17|164.77|167.68|165.28|167.68|165.28|167.17|164.77|0
1652199970000|2022-05-10 16:26:10|167.62|165.22|168.7|166.3|168.7|166.3|167.62|165.22|0
1652199980000|2022-05-10 16:26:20|168.9|166.5|168.44|166.04|168.96|166.56|168.44|166.04|0
1652199990000|2022-05-10 16:26:30|168.96|166.56|169.86|167.46|169.86|167.46|168.83|166.43|0
1652200000000|2022-05-10 16:26:40|169.47|167.07|168.57|166.17|169.47|167.07|168.57|166.17|0
1652200010000|2022-05-10 16:26:50|168.44|166.04|167.93|165.53|168.44|166.04|167.93|165.53|0
1652200020000|2022-05-10 16:27:00|167.8|165.4|168.32|165.92|168.32|165.92|167.8|165.4|0
1652200030000|2022-05-10 16:27:10|168.44|166.04|168.32|165.92|168.44|166.04|168.32|165.92|0
1652200040000|2022-05-10 16:27:20|167.93|165.53|168.44|166.04|168.44|166.04|167.93|165.53|0
1652200050000|2022-05-10 16:27:30|168.32|165.92|168.19|165.79|168.32|165.92|168.19|165.79|0
1652200060000|2022-05-10 16:27:40|167.93|165.53|167.93|165.53|168.19|165.79|167.93|165.53|0
1652200070000|2022-05-10 16:27:50|168.06|165.66|167.68|165.28|168.06|165.66|167.68|165.28|0
1652200080000|2022-05-10 16:28:00|167.8|165.4|169.47|167.07|169.47|167.07|167.8|165.4|0
1652200090000|2022-05-10 16:28:10|169.6|167.2|169.47|167.07|169.6|167.2|168.96|166.56|0
1652200100000|2022-05-10 16:28:20|169.73|167.33|170.18|167.78|170.18|167.78|169.66|167.26|0
1652200110000|2022-05-10 16:28:30|170.24|167.84|169.46|167.06|170.89|168.49|169.46|167.06|0
1652200120000|2022-05-10 16:28:40|170.85|168.45|170.85|168.45|170.85|168.45|170.72|168.32|0
1652200130000|2022-05-10 16:28:50|170.08|167.68|169.18|166.78|170.08|167.68|169.18|166.78|0
1652200140000|2022-05-10 16:29:00|167.98|165.58|167.14|164.74|167.98|165.58|166.7|164.3|0
1652200150000|2022-05-10 16:29:10|167.59|165.19|168.68|166.28|168.68|166.28|167.59|165.19|0
1652200160000|2022-05-10 16:29:20|169.46|167.06|168.29|165.89|169.46|167.06|168.29|165.89|0
1652200170000|2022-05-10 16:29:30|168.68|166.28|168.42|166.02|168.81|166.41|168.42|166.02|0
1652200180000|2022-05-10 16:29:40|167.78|165.38|168.03|165.63|168.29|165.89|167.78|165.38|0
1652200190000|2022-05-10 16:29:50|168.81|166.41|168.68|166.28|169.32|166.92|168.68|166.28|0
1652200200000|2022-05-10 16:30:00|169.06|166.66|168.81|166.41|169.06|166.66|168.81|166.41|0
1652200210000|2022-05-10 16:30:10|168.87|166.47|166.5|164.1|168.87|166.47|166.5|164.1|0
1652200220000|2022-05-10 16:30:20|167.78|165.38|167.39|164.99|167.91|165.51|167.39|164.99|0
1652200230000|2022-05-10 16:30:30|168.42|166.02|169.71|167.31|169.71|167.31|168.42|166.02|0
1652200240000|2022-05-10 16:30:40|169.32|166.92|169.97|167.57|170.09|167.69|169.32|166.92|0
1652200250000|2022-05-10 16:30:50|171.13|168.73|173.02|170.62|173.02|170.62|170.74|168.34|0
1652200260000|2022-05-10 16:31:00|174.14|171.74|174.01|171.61|174.27|171.87|174.01|171.61|0
1652200270000|2022-05-10 16:31:10|174.14|171.74|175.26|172.86|175.26|172.86|174.01|171.61|0
1652200280000|2022-05-10 16:31:20|175.45|173.05|175.59|173.19|175.59|173.19|175.32|172.92|0
1652200290000|2022-05-10 16:31:30|175.72|173.32|176.25|173.85|176.25|173.85|175.59|173.19|0
1652200300000|2022-05-10 16:31:40|175.98|173.58|175.72|173.32|175.98|173.58|175.59|173.19|0
1652200310000|2022-05-10 16:31:50|175.06|172.66|174.79|172.39|175.72|173.32|174.79|172.39|0
1652200320000|2022-05-10 16:32:00|174.93|172.53|174.66|172.26|174.93|172.53|174.14|171.74|0
1652200330000|2022-05-10 16:32:10|174.4|172|174.93|172.53|175.32|172.92|174.4|172|0
1652200340000|2022-05-10 16:32:20|174.92|172.52|174.92|172.52|174.92|172.52|174.92|172.52|0
1652200350000|2022-05-10 16:32:30|175.45|173.05|174.92|172.52|175.45|173.05|174.92|172.52|0
1652200360000|2022-05-10 16:32:40|175.52|173.12|174.73|172.33|175.52|173.12|174.73|172.33|0
1652200370000|2022-05-10 16:32:50|174|171.6|175.06|172.66|175.06|172.66|174|171.6|0
1652200380000|2022-05-10 16:33:00|175.39|172.99|175.72|173.32|175.72|173.32|175.39|172.99|0
1652200390000|2022-05-10 16:33:10|176.25|173.85|176.11|173.71|176.25|173.85|175.98|173.58|0
1652200400000|2022-05-10 16:33:20|176.05|173.65|176.25|173.85|176.25|173.85|175.98|173.58|0
1652200410000|2022-05-10 16:33:30|176.18|173.78|175.98|173.58|176.18|173.78|175.72|173.32|0
1652200420000|2022-05-10 16:33:40|176.11|173.71|175.45|173.05|176.11|173.71|175.45|173.05|0
1652200430000|2022-05-10 16:33:50|175.85|173.45|175.19|172.79|175.85|173.45|175.05|172.65|0
1652200440000|2022-05-10 16:34:00|175.71|173.31|173.35|170.95|175.71|173.31|173.35|170.95|0
1652200450000|2022-05-10 16:34:10|173.28|170.88|172.43|170.03|173.35|170.95|172.43|170.03|0
1652200460000|2022-05-10 16:34:20|172.56|170.16|173.08|170.68|173.48|171.08|172.56|170.16|0
1652200470000|2022-05-10 16:34:30|173.74|171.34|173.61|171.21|174|171.6|173.48|171.08|0
1652200480000|2022-05-10 16:34:40|174|171.6|173.21|170.81|174|171.6|173.21|170.81|0
1652200490000|2022-05-10 16:34:50|173.61|171.21|173.87|171.47|174|171.6|173.61|171.21|0
1652200500000|2022-05-10 16:35:00|174.26|171.86|173.08|170.68|174.39|171.99|173.08|170.68|0
1652200510000|2022-05-10 16:35:10|172.43|170.03|172.69|170.29|172.69|170.29|171.91|169.51|0
1652200520000|2022-05-10 16:35:20|172.56|170.16|172.69|170.29|172.69|170.29|172.04|169.64|0
1652200530000|2022-05-10 16:35:30|172.82|170.42|171.52|169.12|172.82|170.42|171.52|169.12|0
1652200540000|2022-05-10 16:35:40|171.39|168.99|171.58|169.18|171.78|169.38|171.39|168.99|0
1652200550000|2022-05-10 16:35:50|171|168.6|171.91|169.51|172.04|169.64|171|168.6|0
1652200560000|2022-05-10 16:36:00|172.43|170.03|171.58|169.18|172.43|170.03|171.58|169.18|0
1652200570000|2022-05-10 16:36:10|171.51|169.11|171.51|169.11|171.64|169.24|171.51|169.11|0
1652200580000|2022-05-10 16:36:20|171.77|169.37|171.25|168.85|171.77|169.37|170.73|168.33|0
1652200590000|2022-05-10 16:36:30|171.19|168.79|172.03|169.63|172.03|169.63|171.19|168.79|0
1652200600000|2022-05-10 16:36:40|172.43|170.03|171.51|169.11|172.43|170.03|171.38|168.98|0
1652200610000|2022-05-10 16:36:50|170.73|168.33|170.6|168.2|170.73|168.33|170.35|167.95|0
1652200620000|2022-05-10 16:37:00|169.96|167.56|170.67|168.27|170.86|168.46|169.96|167.56|0
1652200630000|2022-05-10 16:37:10|170.8|168.4|171.12|168.72|171.12|168.72|170.8|168.4|0
1652200640000|2022-05-10 16:37:20|170.99|168.59|170.47|168.07|171.25|168.85|170.47|168.07|0
1652200650000|2022-05-10 16:37:30|170.6|168.2|169.96|167.56|170.73|168.33|169.96|167.56|0
1652200660000|2022-05-10 16:37:40|170.09|167.69|171.9|169.5|171.9|169.5|170.09|167.69|0
1652200670000|2022-05-10 16:37:50|171.84|169.44|170.86|168.46|171.84|169.44|170.86|168.46|0
1652200680000|2022-05-10 16:38:00|171.64|169.24|171.12|168.72|171.64|169.24|171.12|168.72|0
1652200690000|2022-05-10 16:38:10|171.32|168.92|170.73|168.33|171.32|168.92|170.73|168.33|0
1652200700000|2022-05-10 16:38:20|170.6|168.2|170.93|168.53|170.99|168.59|170.6|168.2|0
1652200710000|2022-05-10 16:38:30|170.54|168.14|170.54|168.14|170.86|168.46|170.54|168.14|0
1652200720000|2022-05-10 16:38:40|171.25|168.85|172.03|169.63|172.03|169.63|171.12|168.72|0
1652200730000|2022-05-10 16:38:50|171.77|169.37|172.55|170.15|172.55|170.15|171.58|169.18|0
1652200740000|2022-05-10 16:39:00|172.42|170.02|172.16|169.76|172.42|170.02|172.16|169.76|0
1652200750000|2022-05-10 16:39:10|172.95|170.55|173.21|170.81|173.21|170.81|172.95|170.55|0
1652200760000|2022-05-10 16:39:20|173.34|170.94|172.42|170.02|173.6|171.2|172.42|170.02|0
1652200770000|2022-05-10 16:39:30|172.55|170.15|172.88|170.48|172.88|170.48|172.55|170.15|0
1652200780000|2022-05-10 16:39:40|173.73|171.33|173.47|171.07|173.93|171.53|173.27|170.87|0
1652200790000|2022-05-10 16:39:50|173.08|170.68|172.81|170.41|173.21|170.81|172.81|170.41|0
1652200800000|2022-05-10 16:40:00|173.6|171.2|173.86|171.46|174.26|171.86|173.6|171.2|0
1652200810000|2022-05-10 16:40:10|173.6|171.2|172.42|170.02|173.86|171.46|172.42|170.02|0
1652200820000|2022-05-10 16:40:20|171.51|169.11|170.99|168.59|171.9|169.5|170.99|168.59|0
1652200830000|2022-05-10 16:40:30|171.38|168.98|170.34|167.94|171.38|168.98|170.34|167.94|0
1652200840000|2022-05-10 16:40:40|171.06|168.66|170.34|167.94|171.12|168.72|170.34|167.94|0
1652200850000|2022-05-10 16:40:50|169.56|167.16|169.31|166.91|169.56|167.16|169.05|166.65|0
1652200860000|2022-05-10 16:41:00|169.76|167.36|169.95|167.55|170.02|167.62|169.56|167.16|0
1652200870000|2022-05-10 16:41:10|169.31|166.91|169.56|167.16|169.95|167.55|169.31|166.91|0
1652200880000|2022-05-10 16:41:20|170.21|167.81|169.3|166.9|170.21|167.81|169.18|166.78|0
1652200890000|2022-05-10 16:41:30|169.18|166.78|169.3|166.9|169.5|167.1|168.99|166.59|0
1652200900000|2022-05-10 16:41:40|169.18|166.78|169.43|167.03|169.63|167.23|169.18|166.78|0
1652200910000|2022-05-10 16:41:50|169.18|166.78|168.66|166.26|169.18|166.78|168.66|166.26|0
1652200920000|2022-05-10 16:42:00|168.53|166.13|169.3|166.9|169.5|167.1|168.53|166.13|0
1652200930000|2022-05-10 16:42:10|168.79|166.39|170.34|167.94|170.34|167.94|168.79|166.39|0
1652200940000|2022-05-10 16:42:20|170.21|167.81|170.47|168.07|170.6|168.2|170.21|167.81|0
1652200950000|2022-05-10 16:42:30|170.34|167.94|169.17|166.77|170.34|167.94|169.17|166.77|0
1652200960000|2022-05-10 16:42:40|168.34|165.94|169.95|167.55|169.95|167.55|168.34|165.94|0
1652200970000|2022-05-10 16:42:50|170.08|167.68|170.08|167.68|170.34|167.94|170.08|167.68|0
1652200980000|2022-05-10 16:43:00|170.34|167.94|170.53|168.13|171.24|168.84|170.34|167.94|0
1652200990000|2022-05-10 16:43:10|171.24|168.84|170.73|168.33|171.37|168.97|170.73|168.33|0
1652201000000|2022-05-10 16:43:20|170.85|168.45|170.47|168.07|171.37|168.97|170.47|168.07|0
1652201010000|2022-05-10 16:43:30|170.6|168.2|170.14|167.74|170.6|168.2|170.14|167.74|0
1652201020000|2022-05-10 16:43:40|170.47|168.07|170.59|168.19|170.98|168.58|170.47|168.07|0
1652201030000|2022-05-10 16:43:50|170.08|167.68|169.56|167.16|170.08|167.68|169.56|167.16|0
1652201040000|2022-05-10 16:44:00|169.82|167.42|169.88|167.48|170.08|167.68|169.82|167.42|0
1652201050000|2022-05-10 16:44:10|169.3|166.9|168.66|166.26|169.3|166.9|168.66|166.26|0
1652201060000|2022-05-10 16:44:20|168.27|165.87|169.69|167.29|169.69|167.29|168.27|165.87|0
1652201070000|2022-05-10 16:44:30|169.63|167.23|169.95|167.55|169.95|167.55|169.63|167.23|0
1652201080000|2022-05-10 16:44:40|169.3|166.9|169.3|166.9|170.08|167.68|169.3|166.9|0
1652201090000|2022-05-10 16:44:50|169.04|166.64|168.4|166|169.04|166.64|168.4|166|0
1652201100000|2022-05-10 16:45:00|168.66|166.26|168.14|165.74|168.66|166.26|168.14|165.74|0
1652201110000|2022-05-10 16:45:10|168.34|165.94|169.56|167.16|169.56|167.16|168.34|165.94|0
1652201120000|2022-05-10 16:45:20|168.78|166.38|166.73|164.33|168.78|166.38|166.73|164.33|0
1652201130000|2022-05-10 16:45:30|165.71|163.31|166.54|164.14|166.54|164.14|165.71|163.31|0
1652201140000|2022-05-10 16:45:40|166.99|164.59|166.16|163.76|166.99|164.59|166.16|163.76|0
1652201150000|2022-05-10 16:45:50|166.48|164.08|166.22|163.82|166.6|164.2|165.97|163.57|0
1652201160000|2022-05-10 16:46:00|166.09|163.69|165.46|163.06|166.09|163.69|165.46|163.06|0
1652201170000|2022-05-10 16:46:10|164.95|162.55|165.46|163.06|165.46|163.06|164.95|162.55|0
1652201180000|2022-05-10 16:46:20|165.2|162.8|164.82|162.42|165.2|162.8|164.44|162.04|0
1652201190000|2022-05-10 16:46:30|164.95|162.55|165.59|163.19|165.59|163.19|164.82|162.42|0
1652201200000|2022-05-10 16:46:40|165.58|163.18|166.6|164.2|166.6|164.2|165.58|163.18|0
1652201210000|2022-05-10 16:46:50|166.29|163.89|166.73|164.33|166.73|164.33|166.29|163.89|0
1652201220000|2022-05-10 16:47:00|166.6|164.2|166.73|164.33|166.73|164.33|166.6|164.2|0
1652201230000|2022-05-10 16:47:10|166.86|164.46|166.48|164.08|166.86|164.46|166.41|164.01|0
1652201240000|2022-05-10 16:47:20|166.6|164.2|165.9|163.5|166.6|164.2|165.9|163.5|0
1652201250000|2022-05-10 16:47:30|166.22|163.82|167.11|164.71|167.24|164.84|166.22|163.82|0
1652201260000|2022-05-10 16:47:40|167.05|164.65|166.22|163.82|167.05|164.65|166.22|163.82|0
1652201270000|2022-05-10 16:47:50|167.11|164.71|166.98|164.58|167.11|164.71|166.67|164.27|0
1652201280000|2022-05-10 16:48:00|167.37|164.97|168.01|165.61|168.72|166.32|167.37|164.97|0
1652201290000|2022-05-10 16:48:10|167.88|165.48|168.27|165.87|168.27|165.87|167.88|165.48|0
1652201300000|2022-05-10 16:48:20|168.14|165.74|167.11|164.71|168.14|165.74|167.11|164.71|0
1652201310000|2022-05-10 16:48:30|166.35|163.95|166.35|163.95|166.35|163.95|166.22|163.82|0
1652201320000|2022-05-10 16:48:40|167.37|164.97|166.22|163.82|167.37|164.97|166.22|163.82|0
1652201330000|2022-05-10 16:48:50|166.09|163.69|163.87|161.47|166.09|163.69|163.87|161.47|0
1652201340000|2022-05-10 16:49:00|163.62|161.22|162.43|160.03|163.62|161.22|162.17|159.77|0
1652201350000|2022-05-10 16:49:10|162.8|160.4|163.18|160.78|163.43|161.03|162.8|160.4|0
1652201360000|2022-05-10 16:49:20|163.68|161.28|164.06|161.66|164.19|161.79|163.68|161.28|0
1652201370000|2022-05-10 16:49:30|164.63|162.23|163.56|161.16|164.63|162.23|163.43|161.03|0
1652201380000|2022-05-10 16:49:40|163.43|161.03|164.31|161.91|164.31|161.91|163.43|161.03|0
1652201390000|2022-05-10 16:49:50|164.44|162.04|165.07|162.67|165.07|162.67|164.38|161.98|0
1652201400000|2022-05-10 16:50:00|165.33|162.93|165.45|163.05|165.83|163.43|165.33|162.93|0
1652201410000|2022-05-10 16:50:10|165.33|162.93|166.6|164.2|166.6|164.2|165.33|162.93|0
1652201420000|2022-05-10 16:50:20|166.09|163.69|166.34|163.94|166.34|163.94|166.09|163.69|0
1652201430000|2022-05-10 16:50:30|166.98|164.58|166.85|164.45|167.75|165.35|166.79|164.39|0
1652201440000|2022-05-10 16:50:40|166.22|163.82|166.85|164.45|166.85|164.45|166.22|163.82|0
1652201450000|2022-05-10 16:50:50|166.73|164.33|166.47|164.07|166.73|164.33|166.47|164.07|0
1652201460000|2022-05-10 16:51:00|166.34|163.94|166.47|164.07|166.6|164.2|166.34|163.94|0
1652201470000|2022-05-10 16:51:10|166.98|164.58|166.47|164.07|166.98|164.58|166.47|164.07|0
1652201480000|2022-05-10 16:51:20|166.72|164.32|167.11|164.71|167.36|164.96|166.72|164.32|0
1652201490000|2022-05-10 16:51:30|166.98|164.58|166.98|164.58|166.98|164.58|166.6|164.2|0
1652201500000|2022-05-10 16:51:40|167.36|164.96|167.62|165.22|167.62|165.22|167.36|164.96|0
1652201510000|2022-05-10 16:51:50|167.36|164.96|168.07|165.67|168.07|165.67|167.24|164.84|0
1652201520000|2022-05-10 16:52:00|168.26|165.86|169.74|167.34|169.74|167.34|168.26|165.86|0
1652201530000|2022-05-10 16:52:10|169.94|167.54|170.39|167.99|170.39|167.99|169.94|167.54|0
1652201540000|2022-05-10 16:52:20|171.17|168.77|169.68|167.28|171.17|168.77|169.68|167.28|0
1652201550000|2022-05-10 16:52:30|170.19|167.79|170.58|168.18|170.58|168.18|170.19|167.79|0
1652201560000|2022-05-10 16:52:40|170.45|168.05|170.45|168.05|170.45|168.05|170.19|167.79|0
1652201570000|2022-05-10 16:52:50|170.58|168.18|171.17|168.77|171.17|168.77|170.58|168.18|0
1652201580000|2022-05-10 16:53:00|171.23|168.83|170.84|168.44|171.3|168.9|170.84|168.44|0
1652201590000|2022-05-10 16:53:10|170.71|168.31|171.23|168.83|171.23|168.83|170.71|168.31|0
1652201600000|2022-05-10 16:53:20|170.78|168.38|170.58|168.18|170.84|168.44|170.58|168.18|0
1652201610000|2022-05-10 16:53:30|171.17|168.77|171.43|169.03|171.49|169.09|171.1|168.7|0
1652201620000|2022-05-10 16:53:40|171.23|168.83|171.23|168.83|171.3|168.9|171.1|168.7|0
1652201630000|2022-05-10 16:53:50|171.1|168.7|171.62|169.22|171.62|169.22|171.1|168.7|0
1652201640000|2022-05-10 16:54:00|172.01|169.61|171.36|168.96|172.14|169.74|171.36|168.96|0
1652201650000|2022-05-10 16:54:10|171.23|168.83|171.36|168.96|171.49|169.09|170.71|168.31|0
1652201660000|2022-05-10 16:54:20|170.91|168.51|170.84|168.44|170.97|168.57|170.78|168.38|0
1652201670000|2022-05-10 16:54:30|170.71|168.31|171.88|169.48|171.88|169.48|170.71|168.31|0
1652201680000|2022-05-10 16:54:40|171.62|169.22|171.23|168.83|171.62|169.22|171.1|168.7|0
1652201690000|2022-05-10 16:54:50|171.17|168.77|171.23|168.83|171.88|169.48|171.17|168.77|0
1652201700000|2022-05-10 16:55:00|171.69|169.29|172.08|169.68|172.08|169.68|171.62|169.22|0
1652201710000|2022-05-10 16:55:10|170.48|168.08|170.01|167.61|170.48|168.08|169.96|167.56|0
1652201720000|2022-05-10 16:55:20|169.94|167.54|169.81|167.41|170.2|167.8|169.81|167.41|0
1652201730000|2022-05-10 16:55:30|168.78|166.38|168.65|166.25|168.91|166.51|168.52|166.12|0
1652201740000|2022-05-10 16:55:40|169.68|167.28|169.16|166.76|169.68|167.28|169.03|166.63|0
1652201750000|2022-05-10 16:55:50|168.52|166.12|168.78|166.38|169.29|166.89|168.52|166.12|0
1652201760000|2022-05-10 16:56:00|168.26|165.86|169.68|167.28|169.68|167.28|168.26|165.86|0
1652201770000|2022-05-10 16:56:10|169.62|167.22|169.16|166.76|169.62|167.22|168.97|166.57|0
1652201780000|2022-05-10 16:56:20|170.01|167.61|169.88|167.48|170.07|167.67|169.88|167.48|0
1652201790000|2022-05-10 16:56:30|169.55|167.15|169.68|167.28|169.68|167.28|169.29|166.89|0
1652201800000|2022-05-10 16:56:40|169.62|167.22|169.81|167.41|169.81|167.41|169.55|167.15|0
1652201810000|2022-05-10 16:56:50|170.27|167.87|169.68|167.28|170.27|167.87|169.68|167.28|0
1652201820000|2022-05-10 16:57:00|169.29|166.89|168.84|166.44|169.55|167.15|168.84|166.44|0
1652201830000|2022-05-10 16:57:10|168.77|166.37|168.52|166.12|168.9|166.5|168.33|165.93|0
1652201840000|2022-05-10 16:57:20|168.77|166.37|168.77|166.37|169.16|166.76|168.77|166.37|0
1652201850000|2022-05-10 16:57:30|169.68|167.28|169.62|167.22|169.81|167.41|169.42|167.02|0
1652201860000|2022-05-10 16:57:40|169.03|166.63|168.52|166.12|169.03|166.63|168.52|166.12|0
1652201870000|2022-05-10 16:57:50|168.64|166.24|169.94|167.54|169.94|167.54|168.52|166.12|0
1652201880000|2022-05-10 16:58:00|170.72|168.32|170.72|168.32|170.98|168.58|170.72|168.32|0
1652201890000|2022-05-10 16:58:10|170.98|168.58|171.11|168.71|171.11|168.71|170.85|168.45|0
1652201900000|2022-05-10 16:58:20|171.24|168.84|170.98|168.58|171.24|168.84|170.98|168.58|0
1652201910000|2022-05-10 16:58:30|170.26|167.86|169.94|167.54|170.26|167.86|169.94|167.54|0
1652201920000|2022-05-10 16:58:40|170.2|167.8|170.32|167.92|170.32|167.92|170.07|167.67|0
1652201930000|2022-05-10 16:58:50|170.71|168.31|170.97|168.57|170.97|168.57|170.2|167.8|0
1652201940000|2022-05-10 16:59:00|170.58|168.18|170.97|168.57|171.24|168.84|170.58|168.18|0
1652201950000|2022-05-10 16:59:10|171.23|168.83|170.84|168.44|171.89|169.49|170.84|168.44|0
1652201960000|2022-05-10 16:59:20|170.32|167.92|170.84|168.44|171.36|168.96|170.32|167.92|0
1652201970000|2022-05-10 16:59:30|170.58|168.18|171.04|168.64|171.04|168.64|170.45|168.05|0
1652201980000|2022-05-10 16:59:40|170.71|168.31|170.71|168.31|170.78|168.38|170.52|168.12|0
1652201990000|2022-05-10 16:59:50|170.45|168.05|170.06|167.66|170.45|168.05|170.06|167.66|0
1652202000000|2022-05-10 17:00:00|170.97|168.57|170.97|168.57|170.97|168.57|170.58|168.18|0
1652202010000|2022-05-10 17:00:10|170.45|168.05|170.71|168.31|170.71|168.31|170.32|167.92|0
1652202020000|2022-05-10 17:00:20|170.97|168.57|171.56|169.16|171.56|169.16|170.97|168.57|0
1652202030000|2022-05-10 17:00:30|171.49|169.09|171.1|168.7|171.49|169.09|171.1|168.7|0
1652202040000|2022-05-10 17:00:40|169.03|166.63|168.06|165.66|169.03|166.63|167.48|165.08|0
1652202050000|2022-05-10 17:00:50|169.09|166.69|168.64|166.24|169.09|166.69|168.38|165.98|0
1652202060000|2022-05-10 17:01:00|168.12|165.72|167.35|164.95|168.25|165.85|167.35|164.95|0
1652202070000|2022-05-10 17:01:10|166.2|163.8|166.07|163.67|166.33|163.93|166.07|163.67|0
1652202080000|2022-05-10 17:01:20|164.8|162.4|165.69|163.29|165.69|163.29|164.8|162.4|0
1652202090000|2022-05-10 17:01:30|165.44|163.04|165.44|163.04|165.95|163.55|165.44|163.04|0
1652202100000|2022-05-10 17:01:40|164.99|162.59|166.01|163.61|166.01|163.61|164.93|162.53|0
1652202110000|2022-05-10 17:01:50|165.31|162.91|165.94|163.54|165.94|163.54|165.31|162.91|0
1652202120000|2022-05-10 17:02:00|165.82|163.42|165.94|163.54|166.07|163.67|165.82|163.42|0
1652202130000|2022-05-10 17:02:10|165.31|162.91|165.56|163.16|165.56|163.16|164.93|162.53|0
1652202140000|2022-05-10 17:02:20|165.43|163.03|165.18|162.78|165.56|163.16|165.12|162.72|0
1652202150000|2022-05-10 17:02:30|164.8|162.4|163.85|161.45|164.8|162.4|163.28|160.88|0
1652202160000|2022-05-10 17:02:40|163.91|161.51|163.53|161.13|164.16|161.76|163.53|161.13|0
1652202170000|2022-05-10 17:02:50|163.98|161.58|164.42|162.02|164.67|162.27|163.98|161.58|0
1652202180000|2022-05-10 17:03:00|164.16|161.76|164.29|161.89|164.54|162.14|164.16|161.76|0
1652202190000|2022-05-10 17:03:10|164.48|162.08|163.53|161.13|164.48|162.08|163.53|161.13|0
1652202200000|2022-05-10 17:03:20|164.1|161.7|163.28|160.88|164.1|161.7|163.28|160.88|0
1652202210000|2022-05-10 17:03:30|163.47|161.07|163.53|161.13|163.53|161.13|163.15|160.75|0
1652202220000|2022-05-10 17:03:40|163.4|161|162.9|160.5|163.4|161|162.9|160.5|0
1652202230000|2022-05-10 17:03:50|163.4|161|163.15|160.75|163.66|161.26|163.15|160.75|0
1652202240000|2022-05-10 17:04:00|163.28|160.88|162.77|160.37|164.04|161.64|162.77|160.37|0
1652202250000|2022-05-10 17:04:10|162.52|160.12|162.77|160.37|162.77|160.37|162.21|159.81|0
1652202260000|2022-05-10 17:04:20|163.02|160.62|163.91|161.51|163.91|161.51|163.02|160.62|0
1652202270000|2022-05-10 17:04:30|164.54|162.14|165.05|162.65|165.05|162.65|164.16|161.76|0
1652202280000|2022-05-10 17:04:40|165.18|162.78|164.67|162.27|165.56|163.16|164.67|162.27|0
1652202290000|2022-05-10 17:04:50|164.61|162.21|163.91|161.51|164.61|162.21|163.78|161.38|0
1652202300000|2022-05-10 17:05:00|163.78|161.38|162.39|159.99|163.78|161.38|162.39|159.99|0
1652202310000|2022-05-10 17:05:10|161.46|159.06|161.02|158.62|161.52|159.12|161.02|158.62|0
1652202320000|2022-05-10 17:05:20|160.71|158.31|160.71|158.31|161.01|158.61|160.71|158.31|0
1652202330000|2022-05-10 17:05:30|160.89|158.49|161.45|159.05|161.45|159.05|160.89|158.49|0
1652202340000|2022-05-10 17:05:40|161.64|159.24|160.14|157.74|161.64|159.24|160.14|157.74|0
1652202350000|2022-05-10 17:05:50|160.21|157.81|160.02|157.62|160.51|158.11|159.64|157.24|0
1652202360000|2022-05-10 17:06:00|160.39|157.99|161.64|159.24|161.64|159.24|160.39|157.99|0
1652202370000|2022-05-10 17:06:10|161.01|158.61|161.26|158.86|161.26|158.86|161.01|158.61|0
1652202380000|2022-05-10 17:06:20|161.76|159.36|162.39|159.99|162.52|160.12|161.76|159.36|0
1652202390000|2022-05-10 17:06:30|163.15|160.75|161.64|159.24|163.27|160.87|161.64|159.24|0
1652202400000|2022-05-10 17:06:40|161.26|158.86|161.39|158.99|161.51|159.11|161.26|158.86|0
1652202410000|2022-05-10 17:06:50|161.01|158.61|162.01|159.61|162.01|159.61|161.01|158.61|0
1652202420000|2022-05-10 17:07:00|160.76|158.36|161.01|158.61|161.33|158.93|160.76|158.36|0
1652202430000|2022-05-10 17:07:10|160.89|158.49|161.01|158.61|161.01|158.61|160.51|158.11|0
1652202440000|2022-05-10 17:07:20|160.51|158.11|160.26|157.86|160.51|158.11|160.26|157.86|0
1652202450000|2022-05-10 17:07:30|160.14|157.74|159.11|156.71|160.14|157.74|159.11|156.71|0
1652202460000|2022-05-10 17:07:40|158.99|156.59|159.99|157.59|159.99|157.59|158.99|156.59|0
1652202470000|2022-05-10 17:07:50|159.49|157.09|159.86|157.46|159.93|157.53|159.49|157.09|0
1652202480000|2022-05-10 17:08:00|160.61|158.21|160.49|158.09|160.61|158.21|160.49|158.09|0
1652202490000|2022-05-10 17:08:10|159.99|157.59|160.11|157.71|160.24|157.84|159.99|157.59|0
1652202500000|2022-05-10 17:08:20|160.36|157.96|160.99|158.59|160.99|158.59|160.36|157.96|0
1652202510000|2022-05-10 17:08:30|160.61|158.21|161.37|158.97|161.62|159.22|160.61|158.21|0
1652202520000|2022-05-10 17:08:40|161.18|158.78|161.12|158.72|161.24|158.84|161.12|158.72|0
1652202530000|2022-05-10 17:08:50|160.99|158.59|160.24|157.84|160.99|158.59|160.11|157.71|0
1652202540000|2022-05-10 17:09:00|159.86|157.46|159.86|157.46|159.86|157.46|159.86|157.46|0
1652202550000|2022-05-10 17:09:10|160.05|157.65|160.24|157.84|160.24|157.84|160.05|157.65|0
1652202560000|2022-05-10 17:09:20|160.74|158.34|160.68|158.28|160.74|158.34|160.61|158.21|0
1652202570000|2022-05-10 17:09:30|160.74|158.34|160.36|157.96|160.74|158.34|160.36|157.96|0
1652202580000|2022-05-10 17:09:40|159.74|157.34|159.99|157.59|159.99|157.59|159.36|156.96|0
1652202590000|2022-05-10 17:09:50|159.61|157.21|158.99|156.59|159.68|157.28|158.99|156.59|0
1652202600000|2022-05-10 17:10:00|160.49|158.09|161.87|159.47|161.87|159.47|160.24|157.84|0
1652202610000|2022-05-10 17:10:10|161.36|158.96|161.99|159.59|161.99|159.59|161.36|158.96|0
1652202620000|2022-05-10 17:10:20|161.49|159.09|161.36|158.96|161.74|159.34|161.36|158.96|0
1652202630000|2022-05-10 17:10:30|161.99|159.59|161.56|159.16|161.99|159.59|161.56|159.16|0
1652202640000|2022-05-10 17:10:40|161.87|159.47|162.63|160.23|162.63|160.23|161.87|159.47|0
1652202650000|2022-05-10 17:10:50|162.5|160.1|162.75|160.35|162.75|160.35|162.5|160.1|0
1652202660000|2022-05-10 17:11:00|162.63|160.23|163.2|160.8|164.02|161.62|162.63|160.23|0
1652202670000|2022-05-10 17:11:10|163.13|160.73|163.38|160.98|163.38|160.98|163.13|160.73|0
1652202680000|2022-05-10 17:11:20|163.13|160.73|162.94|160.54|163.51|161.11|162.94|160.54|0
1652202690000|2022-05-10 17:11:30|162.75|160.35|163.26|160.86|163.26|160.86|162.62|160.22|0
1652202700000|2022-05-10 17:11:40|163.13|160.73|163.38|160.98|163.38|160.98|163.13|160.73|0
1652202710000|2022-05-10 17:11:50|163.13|160.73|163.13|160.73|163.13|160.73|163|160.6|0
1652202720000|2022-05-10 17:12:00|163.83|161.43|163.51|161.11|163.83|161.43|163.26|160.86|0
1652202730000|2022-05-10 17:12:10|163.76|161.36|163.76|161.36|163.76|161.36|163.51|161.11|0
1652202740000|2022-05-10 17:12:20|163.89|161.49|164.27|161.87|164.27|161.87|163.89|161.49|0
1652202750000|2022-05-10 17:12:30|164.15|161.75|164.15|161.75|164.15|161.75|163.89|161.49|0
1652202760000|2022-05-10 17:12:40|164.53|162.13|164.53|162.13|164.53|162.13|164.27|161.87|0
1652202770000|2022-05-10 17:12:50|164.4|162|163.76|161.36|164.4|162|163.76|161.36|0
1652202780000|2022-05-10 17:13:00|163.51|161.11|164.08|161.68|164.27|161.87|163.51|161.11|0
1652202790000|2022-05-10 17:13:10|164.02|161.62|163.51|161.11|164.14|161.74|163.51|161.11|0
1652202800000|2022-05-10 17:13:20|163|160.6|162.87|160.47|163.64|161.24|162.87|160.47|0
1652202810000|2022-05-10 17:13:30|163.25|160.85|164.02|161.62|164.02|161.62|163.25|160.85|0
1652202820000|2022-05-10 17:13:40|163.64|161.24|163.89|161.49|163.89|161.49|163.38|160.98|0
1652202830000|2022-05-10 17:13:50|164.08|161.68|164.91|162.51|164.91|162.51|164.08|161.68|0
1652202840000|2022-05-10 17:14:00|164.65|162.25|165.55|163.15|165.55|163.15|164.65|162.25|0
1652202850000|2022-05-10 17:14:10|165.29|162.89|165.16|162.76|165.29|162.89|165.16|162.76|0
1652202860000|2022-05-10 17:14:20|165.04|162.64|164.52|162.12|165.04|162.64|164.52|162.12|0
1652202870000|2022-05-10 17:14:30|163.51|161.11|163.76|161.36|163.76|161.36|163.25|160.85|0
1652202880000|2022-05-10 17:14:40|162.49|160.09|163.45|161.05|163.45|161.05|162.49|160.09|0
1652202890000|2022-05-10 17:14:50|163.63|161.23|162.62|160.22|163.63|161.23|162.62|160.22|0
1652202900000|2022-05-10 17:15:00|162.87|160.47|163.63|161.23|163.63|161.23|162.87|160.47|0
1652202910000|2022-05-10 17:15:10|163.51|161.11|163.45|161.05|163.51|161.11|163.45|161.05|0
1652202920000|2022-05-10 17:15:20|164.08|161.68|166.06|163.66|166.06|163.66|164.08|161.68|0
1652202930000|2022-05-10 17:15:30|166|163.6|167.21|164.81|167.21|164.81|166|163.6|0
1652202940000|2022-05-10 17:15:40|166.19|163.79|164.78|162.38|166.19|163.79|164.78|162.38|0
1652202950000|2022-05-10 17:15:50|164.65|162.25|165.03|162.63|165.03|162.63|164.14|161.74|0
1652202960000|2022-05-10 17:16:00|164.78|162.38|164.01|161.61|165.03|162.63|164.01|161.61|0
1652202970000|2022-05-10 17:16:10|162.24|159.84|162.24|159.84|162.24|159.84|162.24|159.84|0
1652202980000|2022-05-10 17:16:20|161.73|159.33|161.8|159.4|161.8|159.4|161.48|159.08|0
1652202990000|2022-05-10 17:16:30|161.99|159.59|162.56|160.16|162.56|160.16|161.61|159.21|0
1652203000000|2022-05-10 17:16:40|162.49|160.09|162.18|159.78|162.74|160.34|162.18|159.78|0
1652203010000|2022-05-10 17:16:50|162.36|159.96|163.5|161.1|163.5|161.1|162.36|159.96|0
1652203020000|2022-05-10 17:17:00|163.25|160.85|165.8|163.4|166.31|163.91|163.25|160.85|0
1652203030000|2022-05-10 17:17:10|165.93|163.53|165.67|163.27|165.93|163.53|165.61|163.21|0
1652203040000|2022-05-10 17:17:20|165.99|163.59|166.31|163.91|166.83|164.43|165.99|163.59|0
1652203050000|2022-05-10 17:17:30|166.7|164.3|165.93|163.53|166.7|164.3|165.93|163.53|0
1652203060000|2022-05-10 17:17:40|166.18|163.78|167.08|164.68|167.08|164.68|166.18|163.78|0
1652203070000|2022-05-10 17:17:50|166.7|164.3|166.63|164.23|166.7|164.3|166.31|163.91|0
1652203080000|2022-05-10 17:18:00|166.51|164.11|166.05|163.65|166.51|164.11|166.05|163.65|0
1652203090000|2022-05-10 17:18:10|164.52|162.12|165.41|163.01|165.41|163.01|164.52|162.12|0
1652203100000|2022-05-10 17:18:20|165.16|162.76|165.8|163.4|166.05|163.65|165.16|162.76|0
1652203110000|2022-05-10 17:18:30|165.67|163.27|164.9|162.5|165.67|163.27|164.9|162.5|0
1652203120000|2022-05-10 17:18:40|165.03|162.63|164.9|162.5|165.22|162.82|164.39|161.99|0
1652203130000|2022-05-10 17:18:50|164.65|162.25|165.28|162.88|165.28|162.88|164.65|162.25|0
1652203140000|2022-05-10 17:19:00|165.41|163.01|165.41|163.01|165.67|163.27|165.41|163.01|0
1652203150000|2022-05-10 17:19:10|165.8|163.4|166.69|164.29|166.69|164.29|165.8|163.4|0
1652203160000|2022-05-10 17:19:20|166.82|164.42|166.69|164.29|166.82|164.42|166.31|163.91|0
1652203170000|2022-05-10 17:19:30|166.95|164.55|166.18|163.78|166.95|164.55|166.18|163.78|0
1652203180000|2022-05-10 17:19:40|166.05|163.65|165.8|163.4|166.44|164.04|165.8|163.4|0
1652203190000|2022-05-10 17:19:50|165.86|163.46|165.92|163.52|165.92|163.52|165.86|163.46|0
1652203200000|2022-05-10 17:20:00|165.54|163.14|164.77|162.37|165.54|163.14|163.88|161.48|0
1652203210000|2022-05-10 17:20:10|164.9|162.5|164.33|161.93|164.9|162.5|164.33|161.93|0
1652203220000|2022-05-10 17:20:20|164.13|161.73|164.01|161.61|164.26|161.86|163.75|161.35|0
1652203230000|2022-05-10 17:20:30|164.39|161.99|165.35|162.95|165.79|163.39|164.26|161.86|0
1652203240000|2022-05-10 17:20:40|166.31|163.91|166.56|164.16|166.56|164.16|166.18|163.78|0
1652203250000|2022-05-10 17:20:50|165.86|163.46|166.18|163.78|166.18|163.78|165.86|163.46|0
1652203260000|2022-05-10 17:21:00|166.82|164.42|166.82|164.42|166.95|164.55|166.82|164.42|0
1652203270000|2022-05-10 17:21:10|167.08|164.68|166.82|164.42|167.08|164.68|166.56|164.16|0
1652203280000|2022-05-10 17:21:20|166.18|163.78|165.28|162.88|166.37|163.97|165.28|162.88|0
1652203290000|2022-05-10 17:21:30|165.03|162.63|164.77|162.37|165.03|162.63|164.77|162.37|0
1652203300000|2022-05-10 17:21:40|164.9|162.5|164.33|161.93|164.9|162.5|164.13|161.73|0
1652203310000|2022-05-10 17:21:50|163.75|161.35|163.75|161.35|164.13|161.73|163.75|161.35|0
1652203320000|2022-05-10 17:22:00|164.26|161.86|163.75|161.35|164.26|161.86|163.37|160.97|0
1652203330000|2022-05-10 17:22:10|164.39|161.99|164.39|161.99|164.9|162.5|164.39|161.99|0
1652203340000|2022-05-10 17:22:20|164.2|161.8|163.82|161.42|164.2|161.8|163.75|161.35|0
1652203350000|2022-05-10 17:22:30|163.18|160.78|163.5|161.1|163.5|161.1|163.12|160.72|0
1652203360000|2022-05-10 17:22:40|163.82|161.42|164.96|162.56|164.96|162.56|163.82|161.42|0
1652203370000|2022-05-10 17:22:50|165.15|162.75|165.66|163.26|165.66|163.26|165.15|162.75|0
1652203380000|2022-05-10 17:23:00|166.37|163.97|166.18|163.78|166.37|163.97|165.66|163.26|0
1652203390000|2022-05-10 17:23:10|166.05|163.65|166.3|163.9|166.3|163.9|165.92|163.52|0
1652203400000|2022-05-10 17:23:20|166.05|163.65|165.92|163.52|166.18|163.78|165.92|163.52|0
1652203410000|2022-05-10 17:23:30|165.41|163.01|165.15|162.75|165.79|163.39|165.15|162.75|0
1652203420000|2022-05-10 17:23:40|164.77|162.37|165.22|162.82|165.22|162.82|164.77|162.37|0
1652203430000|2022-05-10 17:23:50|166.56|164.16|167.79|165.39|167.79|165.39|166.56|164.16|0
1652203440000|2022-05-10 17:24:00|168.04|165.64|167.72|165.32|168.17|165.77|167.72|165.32|0
1652203450000|2022-05-10 17:24:10|167.85|165.45|167.59|165.19|167.98|165.58|167.59|165.19|0
1652203460000|2022-05-10 17:24:20|167.46|165.06|165.79|163.39|167.46|165.06|165.79|163.39|0
1652203470000|2022-05-10 17:24:30|166.05|163.65|165.92|163.52|166.05|163.65|165.53|163.13|0
1652203480000|2022-05-10 17:24:40|166.37|163.97|165.53|163.13|166.37|163.97|165.53|163.13|0
1652203490000|2022-05-10 17:24:50|165.28|162.88|165.02|162.62|165.92|163.52|165.02|162.62|0
1652203500000|2022-05-10 17:25:00|163.37|160.97|163.05|160.65|163.37|160.97|162.73|160.33|0
1652203510000|2022-05-10 17:25:10|162.99|160.59|163.05|160.65|163.49|161.09|162.99|160.59|0
1652203520000|2022-05-10 17:25:20|162.86|160.46|162.67|160.27|162.86|160.46|162.61|160.21|0
1652203530000|2022-05-10 17:25:30|162.61|160.21|161.91|159.51|162.86|160.46|161.91|159.51|0
1652203540000|2022-05-10 17:25:40|162.48|160.08|161.6|159.2|162.48|160.08|161.6|159.2|0
1652203550000|2022-05-10 17:25:50|161.85|159.45|162.04|159.64|162.29|159.89|161.85|159.45|0
1652203560000|2022-05-10 17:26:00|161.85|159.45|162.67|160.27|162.67|160.27|161.85|159.45|0
1652203570000|2022-05-10 17:26:10|162.86|160.46|163.62|161.22|163.75|161.35|162.86|160.46|0
1652203580000|2022-05-10 17:26:20|163.24|160.84|163.11|160.71|163.43|161.03|163.11|160.71|0
1652203590000|2022-05-10 17:26:30|162.42|160.02|163.11|160.71|163.36|160.96|162.42|160.02|0
1652203600000|2022-05-10 17:26:40|162.98|160.58|162.6|160.2|162.98|160.58|162.48|160.08|0
1652203610000|2022-05-10 17:26:50|162.22|159.82|161.72|159.32|162.22|159.82|161.41|159.01|0
1652203620000|2022-05-10 17:27:00|161.34|158.94|160.84|158.44|161.47|159.07|160.59|158.19|0
1652203630000|2022-05-10 17:27:10|160.59|158.19|161.53|159.13|161.53|159.13|160.59|158.19|0
1652203640000|2022-05-10 17:27:20|161.97|159.57|162.22|159.82|162.35|159.95|161.97|159.57|0
1652203650000|2022-05-10 17:27:30|161.78|159.38|161.34|158.94|161.84|159.44|161.34|158.94|0
1652203660000|2022-05-10 17:27:40|161.22|158.82|160.65|158.25|161.22|158.82|160.65|158.25|0
1652203670000|2022-05-10 17:27:50|160.84|158.44|160.71|158.31|160.9|158.5|160.59|158.19|0
1652203680000|2022-05-10 17:28:00|161.47|159.07|162.48|160.08|162.48|160.08|161.47|159.07|0
1652203690000|2022-05-10 17:28:10|162.1|159.7|160.78|158.38|162.22|159.82|160.78|158.38|0
1652203700000|2022-05-10 17:28:20|161.09|158.69|160.71|158.31|161.47|159.07|160.71|158.31|0
1652203710000|2022-05-10 17:28:30|160.34|157.94|160.21|157.81|160.59|158.19|160.21|157.81|0
1652203720000|2022-05-10 17:28:40|160.08|157.68|159.09|156.69|160.08|157.68|159.09|156.69|0
1652203730000|2022-05-10 17:28:50|159.34|156.94|158.53|156.13|159.34|156.94|158.53|156.13|0
1652203740000|2022-05-10 17:29:00|158.16|155.76|157.22|154.82|158.16|155.76|157.22|154.82|0
1652203750000|2022-05-10 17:29:10|157.41|155.01|158.34|155.94|158.34|155.94|157.35|154.95|0
1652203760000|2022-05-10 17:29:20|158.03|155.63|156.98|154.58|158.03|155.63|156.85|154.45|0
1652203770000|2022-05-10 17:29:30|156.92|154.52|156.79|154.39|157.1|154.7|156.79|154.39|0
1652203780000|2022-05-10 17:29:40|157.1|154.7|156.92|154.52|157.1|154.7|156.73|154.33|0
1652203790000|2022-05-10 17:29:50|156.73|154.33|156.24|153.84|156.73|154.33|156.11|153.71|0
1652203800000|2022-05-10 17:30:00|154.83|152.43|155.5|153.1|155.5|153.1|154.83|152.43|0
1652203810000|2022-05-10 17:30:10|155.25|152.85|154.28|151.88|155.25|152.85|154.28|151.88|0
1652203820000|2022-05-10 17:30:20|154.34|151.94|154.28|151.88|154.34|151.94|154.03|151.63|0
1652203830000|2022-05-10 17:30:30|154.4|152|153.91|151.51|154.4|152|153.42|151.02|0
1652203840000|2022-05-10 17:30:40|154.4|152|154.52|152.12|154.52|152.12|154.03|151.63|0
1652203850000|2022-05-10 17:30:50|157.01|154.61|155.2|152.8|157.01|154.61|154.84|152.44|0
1652203860000|2022-05-10 17:31:00|154.72|152.32|155.76|153.36|155.82|153.42|154.72|152.32|0
1652203870000|2022-05-10 17:31:10|155.33|152.93|155.17|152.77|155.57|153.17|155.05|152.65|0
1652203880000|2022-05-10 17:31:20|154.8|152.4|154.56|152.16|154.8|152.4|154.31|151.91|0
1652203890000|2022-05-10 17:31:30|154.68|152.28|154.19|151.79|155.11|152.71|154.19|151.79|0
1652203900000|2022-05-10 17:31:40|154.31|151.91|154.13|151.73|154.56|152.16|154.13|151.73|0
1652203910000|2022-05-10 17:31:50|154.01|151.61|154.56|152.16|154.56|152.16|153.77|151.37|0
1652203920000|2022-05-10 17:32:00|153.58|151.18|153.46|151.06|153.58|151.18|153.46|151.06|0
1652203930000|2022-05-10 17:32:10|154.31|151.91|153.58|151.18|154.31|151.91|153.58|151.18|0
1652203940000|2022-05-10 17:32:20|153.09|150.69|153.28|150.88|153.28|150.88|153.09|150.69|0
1652203950000|2022-05-10 17:32:30|152.85|150.45|152.85|150.45|153.09|150.69|152.85|150.45|0
1652203960000|2022-05-10 17:32:40|152.97|150.57|152.49|150.09|152.97|150.57|152.49|150.09|0
1652203970000|2022-05-10 17:32:50|152.67|150.27|152.36|149.96|152.67|150.27|152.36|149.96|0
1652203980000|2022-05-10 17:33:00|152.49|150.09|152|149.6|152.49|150.09|152|149.6|0
1652203990000|2022-05-10 17:33:10|151.88|149.48|151.64|149.24|151.88|149.48|151.64|149.24|0
1652204000000|2022-05-10 17:33:20|151.52|149.12|152.12|149.72|152.12|149.72|151.52|149.12|0
1652204010000|2022-05-10 17:33:30|152.24|149.84|151.76|149.36|152.24|149.84|151.76|149.36|0
1652204020000|2022-05-10 17:33:40|151.7|149.3|152|149.6|152.06|149.66|151.7|149.3|0
1652204030000|2022-05-10 17:33:50|152.12|149.72|153.09|150.69|153.09|150.69|152.12|149.72|0
1652204040000|2022-05-10 17:34:00|152.85|150.45|152.61|150.21|152.85|150.45|152.61|150.21|0
1652204050000|2022-05-10 17:34:10|152.12|149.72|152.12|149.72|152.24|149.84|152|149.6|0
1652204060000|2022-05-10 17:34:20|152|149.6|151.64|149.24|152|149.6|151.4|149|0
1652204070000|2022-05-10 17:34:30|151.4|149|152|149.6|152|149.6|151.4|149|0
1652204080000|2022-05-10 17:34:40|151.76|149.36|151.34|148.94|151.76|149.36|151.34|148.94|0
1652204090000|2022-05-10 17:34:50|151.28|148.88|151.4|149|151.52|149.12|151.28|148.88|0
1652204100000|2022-05-10 17:35:00|151.28|148.88|149.06|146.66|151.28|148.88|149.06|146.66|0
1652204110000|2022-05-10 17:35:10|149|146.6|148.76|146.36|149.3|146.9|148.76|146.36|0
1652204120000|2022-05-10 17:35:20|149.18|146.78|147.99|145.59|149.18|146.78|147.99|145.59|0
1652204130000|2022-05-10 17:35:30|146.86|144.46|147.69|145.29|147.75|145.35|146.86|144.46|0
1652204140000|2022-05-10 17:35:40|147.57|145.17|147.33|144.93|147.57|145.17|147.33|144.93|0
1652204150000|2022-05-10 17:35:50|147.1|144.7|147.69|145.29|147.81|145.41|147.1|144.7|0
1652204160000|2022-05-10 17:36:00|147.22|144.82|146.98|144.58|147.22|144.82|146.51|144.11|0
1652204170000|2022-05-10 17:36:10|146.74|144.34|147.1|144.7|147.1|144.7|146.62|144.22|0
1652204180000|2022-05-10 17:36:20|146.62|144.22|146.39|143.99|146.62|144.22|146.27|143.87|0
1652204190000|2022-05-10 17:36:30|146.27|143.87|146.15|143.75|146.27|143.87|146.15|143.75|0
1652204200000|2022-05-10 17:36:40|146.39|143.99|146.74|144.34|146.74|144.34|146.39|143.99|0
1652204210000|2022-05-10 17:36:50|146.62|144.22|147.57|145.17|147.57|145.17|146.62|144.22|0
1652204220000|2022-05-10 17:37:00|147.81|145.41|147.45|145.05|147.81|145.41|147.45|145.05|0
1652204230000|2022-05-10 17:37:10|147.57|145.17|147.21|144.81|147.57|145.17|147.1|144.7|0
1652204240000|2022-05-10 17:37:20|147.57|145.17|147.1|144.7|147.57|145.17|147.1|144.7|0
1652204250000|2022-05-10 17:37:30|146.1|143.7|145.92|143.52|146.1|143.7|145.92|143.52|0
1652204260000|2022-05-10 17:37:40|145.45|143.05|146.15|143.75|146.15|143.75|145.45|143.05|0
1652204270000|2022-05-10 17:37:50|146.74|144.34|146.74|144.34|146.86|144.46|146.74|144.34|0
1652204280000|2022-05-10 17:38:00|147.09|144.69|147.09|144.69|147.09|144.69|146.74|144.34|0
1652204290000|2022-05-10 17:38:10|147.21|144.81|146.5|144.1|147.21|144.81|146.27|143.87|0
1652204300000|2022-05-10 17:38:20|147.09|144.69|146.5|144.1|147.09|144.69|146.5|144.1|0
1652204310000|2022-05-10 17:38:30|146.62|144.22|145.8|143.4|146.62|144.22|145.8|143.4|0
1652204320000|2022-05-10 17:38:40|146.09|143.69|146.62|144.22|146.62|144.22|146.09|143.69|0
1652204330000|2022-05-10 17:38:50|146.39|143.99|146.15|143.75|146.5|144.1|146.15|143.75|0
1652204340000|2022-05-10 17:39:00|146.27|143.87|146.74|144.34|146.74|144.34|146.27|143.87|0
1652204350000|2022-05-10 17:39:10|146.86|144.46|146.86|144.46|146.86|144.46|146.74|144.34|0
1652204360000|2022-05-10 17:39:20|146.62|144.22|146.15|143.75|146.74|144.34|146.15|143.75|0
1652204370000|2022-05-10 17:39:30|146.27|143.87|146.8|144.4|146.8|144.4|146.27|143.87|0
1652204380000|2022-05-10 17:39:40|146.74|144.34|146.86|144.46|146.86|144.46|146.62|144.22|0
1652204390000|2022-05-10 17:39:50|146.62|144.22|146.03|143.63|146.62|144.22|146.03|143.63|0
1652204400000|2022-05-10 17:40:00|145.56|143.16|145.91|143.51|145.91|143.51|145.56|143.16|0
1652204410000|2022-05-10 17:40:10|145.8|143.4|145.33|142.93|145.8|143.4|145.33|142.93|0
1652204420000|2022-05-10 17:40:20|144.86|142.46|143.92|141.52|144.86|142.46|143.92|141.52|0
1652204430000|2022-05-10 17:40:30|143.11|140.71|143.69|141.29|143.69|141.29|143.11|140.71|0
1652204440000|2022-05-10 17:40:40|143.46|141.06|143.46|141.06|143.81|141.41|143.46|141.06|0
1652204450000|2022-05-10 17:40:50|143.64|141.24|142.76|140.36|143.64|141.24|142.76|140.36|0
1652204460000|2022-05-10 17:41:00|142.53|140.13|143.06|140.66|143.23|140.83|142.53|140.13|0
1652204470000|2022-05-10 17:41:10|142.76|140.36|142.99|140.59|142.99|140.59|142.76|140.36|0
1652204480000|2022-05-10 17:41:20|143.11|140.71|143.34|140.94|143.34|140.94|143.11|140.71|0
1652204490000|2022-05-10 17:41:30|142.99|140.59|142.53|140.13|143.11|140.71|142.53|140.13|0
1652204500000|2022-05-10 17:41:40|142.42|140.02|141.61|139.21|142.42|140.02|141.61|139.21|0
1652204510000|2022-05-10 17:41:50|141.72|139.32|141.61|139.21|141.72|139.32|141.38|138.98|0
1652204520000|2022-05-10 17:42:00|141.26|138.86|141.38|138.98|141.38|138.98|140.69|138.29|0
1652204530000|2022-05-10 17:42:10|141.03|138.63|141.72|139.32|141.72|139.32|141.03|138.63|0
1652204540000|2022-05-10 17:42:20|141.44|139.04|142.53|140.13|142.53|140.13|141.44|139.04|0
1652204550000|2022-05-10 17:42:30|142.07|139.67|141.49|139.09|142.07|139.67|141.49|139.09|0
1652204560000|2022-05-10 17:42:40|141.84|139.44|141.61|139.21|141.84|139.44|141.61|139.21|0
1652204570000|2022-05-10 17:42:50|141.32|138.92|141.49|139.09|141.49|139.09|140.8|138.4|0
1652204580000|2022-05-10 17:43:00|141.84|139.44|141.15|138.75|141.84|139.44|140.92|138.52|0
1652204590000|2022-05-10 17:43:10|141.03|138.63|140.57|138.17|141.03|138.63|140.46|138.06|0
1652204600000|2022-05-10 17:43:20|140.46|138.06|140.57|138.17|140.57|138.17|140.34|137.94|0
1652204610000|2022-05-10 17:43:30|140.8|138.4|140.92|138.52|141.15|138.75|140.8|138.4|0
1652204620000|2022-05-10 17:43:40|141.61|139.21|141.49|139.09|141.84|139.44|141.49|139.09|0
1652204630000|2022-05-10 17:43:50|141.38|138.98|141.03|138.63|141.38|138.98|140.8|138.4|0
1652204640000|2022-05-10 17:44:00|141.61|139.21|141.49|139.09|141.61|139.21|141.15|138.75|0
1652204650000|2022-05-10 17:44:10|141.61|139.21|142.64|140.24|142.87|140.47|141.49|139.09|0
1652204660000|2022-05-10 17:44:20|142.3|139.9|142.41|140.01|142.87|140.47|142.3|139.9|0
1652204670000|2022-05-10 17:44:30|142.87|140.47|143.15|140.75|145.34|142.94|142.87|140.47|0
1652204680000|2022-05-10 17:44:40|142.92|140.52|142.92|140.52|142.92|140.52|142.8|140.4|0
1652204690000|2022-05-10 17:44:50|142.34|139.94|142.11|139.71|142.92|140.52|142.11|139.71|0
1652204700000|2022-05-10 17:45:00|141.99|139.59|141.64|139.24|141.99|139.59|141.64|139.24|0
1652204710000|2022-05-10 17:45:10|141.18|138.78|141.64|139.24|141.76|139.36|141.18|138.78|0
1652204720000|2022-05-10 17:45:20|142.11|139.71|142.1|139.7|142.45|140.05|142.05|139.65|0
1652204730000|2022-05-10 17:45:30|141.76|139.36|141.41|139.01|141.87|139.47|141.41|139.01|0
1652204740000|2022-05-10 17:45:40|141.07|138.67|141.07|138.67|141.3|138.9|141.07|138.67|0
1652204750000|2022-05-10 17:45:50|141.64|139.24|141.7|139.3|142.1|139.7|141.64|139.24|0
1652204760000|2022-05-10 17:46:00|141.47|139.07|141.3|138.9|141.47|139.07|140.95|138.55|0
1652204770000|2022-05-10 17:46:10|140.84|138.44|140.84|138.44|140.95|138.55|140.84|138.44|0
1652204780000|2022-05-10 17:46:20|141.41|139.01|141.76|139.36|141.76|139.36|141.07|138.67|0
1652204790000|2022-05-10 17:46:30|141.3|138.9|141.53|139.13|141.53|139.13|141.07|138.67|0
1652204800000|2022-05-10 17:46:40|141.3|138.9|140.95|138.55|141.3|138.9|140.95|138.55|0
1652204810000|2022-05-10 17:46:50|141.07|138.67|140.95|138.55|141.18|138.78|140.95|138.55|0
1652204820000|2022-05-10 17:47:00|141.18|138.78|140.03|137.63|141.18|138.78|140.03|137.63|0
1652204830000|2022-05-10 17:47:10|140.15|137.75|139.35|136.95|140.26|137.86|139.35|136.95|0
1652204840000|2022-05-10 17:47:20|139.18|136.78|139.01|136.61|139.58|137.18|139.01|136.61|0
1652204850000|2022-05-10 17:47:30|138.78|136.38|138.44|136.04|138.78|136.38|137.99|135.59|0
1652204860000|2022-05-10 17:47:40|138.21|135.81|137.99|135.59|138.33|135.93|137.99|135.59|0
1652204870000|2022-05-10 17:47:50|137.54|135.14|137.99|135.59|137.99|135.59|137.54|135.14|0
1652204880000|2022-05-10 17:48:00|137.87|135.47|137.87|135.47|138.44|136.04|137.87|135.47|0
1652204890000|2022-05-10 17:48:10|138.33|135.93|138.55|136.15|138.55|136.15|138.1|135.7|0
1652204900000|2022-05-10 17:48:20|138.44|136.04|139.01|136.61|139.01|136.61|138.44|136.04|0
1652204910000|2022-05-10 17:48:30|138.89|136.49|139.92|137.52|139.92|137.52|138.89|136.49|0
1652204920000|2022-05-10 17:48:40|139.8|137.4|139.01|136.61|139.8|137.4|139.01|136.61|0
1652204930000|2022-05-10 17:48:50|139.23|136.83|138.55|136.15|139.23|136.83|138.55|136.15|0
1652204940000|2022-05-10 17:49:00|138.21|135.81|137.31|134.91|138.21|135.81|137.31|134.91|0
1652204950000|2022-05-10 17:49:10|137.03|134.63|137.31|134.91|137.31|134.91|137.03|134.63|0
1652204960000|2022-05-10 17:49:20|137.65|135.25|138.32|135.92|138.32|135.92|137.65|135.25|0
1652204970000|2022-05-10 17:49:30|138.1|135.7|137.87|135.47|138.1|135.7|137.76|135.36|0
1652204980000|2022-05-10 17:49:40|138.1|135.7|137.19|134.79|138.1|135.7|137.19|134.79|0
1652204990000|2022-05-10 17:49:50|137.53|135.13|137.19|134.79|137.53|135.13|137.19|134.79|0
1652205000000|2022-05-10 17:50:00|137.31|134.91|137.87|135.47|137.87|135.47|137.08|134.68|0
1652205010000|2022-05-10 17:50:10|137.76|135.36|137.53|135.13|137.76|135.36|137.14|134.74|0
1652205020000|2022-05-10 17:50:20|137.65|135.25|137.76|135.36|137.87|135.47|137.65|135.25|0
1652205030000|2022-05-10 17:50:30|137.53|135.13|137.53|135.13|137.76|135.36|137.53|135.13|0
1652205040000|2022-05-10 17:50:40|137.7|135.3|137.19|134.79|137.7|135.3|137.19|134.79|0
1652205050000|2022-05-10 17:50:50|137.31|134.91|137.31|134.91|137.31|134.91|137.08|134.68|0
1652205060000|2022-05-10 17:51:00|137.42|135.02|136.63|134.23|137.42|135.02|136.63|134.23|0
1652205070000|2022-05-10 17:51:10|136.52|134.12|138.66|136.26|138.66|136.26|136.52|134.12|0
1652205080000|2022-05-10 17:51:20|137.87|135.47|138.55|136.15|138.55|136.15|137.87|135.47|0
1652205090000|2022-05-10 17:51:30|138.66|136.26|138.66|136.26|138.66|136.26|138.44|136.04|0
1652205100000|2022-05-10 17:51:40|139.34|136.94|139.8|137.4|139.8|137.4|139.34|136.94|0
1652205110000|2022-05-10 17:51:50|140.14|137.74|139.91|137.51|140.26|137.86|139.8|137.4|0
1652205120000|2022-05-10 17:52:00|140.03|137.63|140.03|137.63|140.37|137.97|140.03|137.63|0
1652205130000|2022-05-10 17:52:10|139.91|137.51|139.8|137.4|140.2|137.8|139.8|137.4|0
1652205140000|2022-05-10 17:52:20|139.91|137.51|140.2|137.8|140.2|137.8|139.63|137.23|0
1652205150000|2022-05-10 17:52:30|140.26|137.86|139.97|137.57|140.37|137.97|139.97|137.57|0
1652205160000|2022-05-10 17:52:40|140.26|137.86|140.09|137.69|140.26|137.86|140.09|137.69|0
1652205170000|2022-05-10 17:52:50|139.46|137.06|139.68|137.28|139.91|137.51|139.46|137.06|0
1652205180000|2022-05-10 17:53:00|139.34|136.94|138.61|136.21|139.34|136.94|138.61|136.21|0
1652205190000|2022-05-10 17:53:10|138.43|136.03|137.93|135.53|138.43|136.03|137.93|135.53|0
1652205200000|2022-05-10 17:53:20|137.19|134.79|138.21|135.81|138.21|135.81|137.19|134.79|0
1652205210000|2022-05-10 17:53:30|138.32|135.92|138.43|136.03|138.43|136.03|138.21|135.81|0
1652205220000|2022-05-10 17:53:40|138.32|135.92|138.66|136.26|138.66|136.26|137.75|135.35|0
1652205230000|2022-05-10 17:53:50|138.55|136.15|138.32|135.92|138.55|136.15|138.32|135.92|0
1652205240000|2022-05-10 17:54:00|137.87|135.47|137.3|134.9|138.09|135.69|137.3|134.9|0
1652205250000|2022-05-10 17:54:10|137.41|135.01|137.41|135.01|137.41|135.01|137.3|134.9|0
1652205260000|2022-05-10 17:54:20|137.3|134.9|138.2|135.8|138.2|135.8|137.08|134.68|0
1652205270000|2022-05-10 17:54:30|138.32|135.92|137.41|135.01|138.32|135.92|137.41|135.01|0
1652205280000|2022-05-10 17:54:40|137.98|135.58|137.75|135.35|138.09|135.69|137.75|135.35|0
1652205290000|2022-05-10 17:54:50|137.86|135.46|137.75|135.35|137.86|135.46|137.75|135.35|0
1652205300000|2022-05-10 17:55:00|137.08|134.68|137.3|134.9|137.47|135.07|137.08|134.68|0
1652205310000|2022-05-10 17:55:10|137.41|135.01|138.54|136.14|138.6|136.2|137.41|135.01|0
1652205320000|2022-05-10 17:55:20|138.43|136.03|138.2|135.8|138.66|136.26|138.2|135.8|0
1652205330000|2022-05-10 17:55:30|138.09|135.69|138.66|136.26|138.66|136.26|138.09|135.69|0
1652205340000|2022-05-10 17:55:40|138.77|136.37|138.2|135.8|138.77|136.37|138.2|135.8|0
1652205350000|2022-05-10 17:55:50|138.77|136.37|137.64|135.24|138.77|136.37|137.41|135.01|0
1652205360000|2022-05-10 17:56:00|138.09|135.69|137.75|135.35|138.09|135.69|137.75|135.35|0
1652205370000|2022-05-10 17:56:10|137.86|135.46|137.86|135.46|137.98|135.58|137.41|135.01|0
1652205380000|2022-05-10 17:56:20|138.32|135.92|137.3|134.9|138.32|135.92|137.19|134.79|0
1652205390000|2022-05-10 17:56:30|137.07|134.67|136.96|134.56|137.07|134.67|136.96|134.56|0
1652205400000|2022-05-10 17:56:40|136.74|134.34|135.84|133.44|136.74|134.34|135.84|133.44|0
1652205410000|2022-05-10 17:56:50|136.06|133.66|135.95|133.55|136.06|133.66|135.95|133.55|0
1652205420000|2022-05-10 17:57:00|135.84|133.44|136.68|134.28|136.68|134.28|135.84|133.44|0
1652205430000|2022-05-10 17:57:10|136.96|134.56|136.73|134.33|136.96|134.56|136.73|134.33|0
1652205440000|2022-05-10 17:57:20|136.4|134|135.95|133.55|136.4|134|135.95|133.55|0
1652205450000|2022-05-10 17:57:30|136.06|133.66|136.06|133.66|136.51|134.11|136.06|133.66|0
1652205460000|2022-05-10 17:57:40|136.29|133.89|136.34|133.94|136.46|134.06|136.29|133.89|0
1652205470000|2022-05-10 17:57:50|136.17|133.77|137.18|134.78|137.18|134.78|136.17|133.77|0
1652205480000|2022-05-10 17:58:00|137.07|134.67|136.62|134.22|137.3|134.9|136.62|134.22|0
1652205490000|2022-05-10 17:58:10|136.45|134.05|136.17|133.77|136.73|134.33|136.17|133.77|0
1652205500000|2022-05-10 17:58:20|136.06|133.66|136.17|133.77|136.4|134|136.06|133.66|0
1652205510000|2022-05-10 17:58:30|135.84|133.44|136.01|133.61|136.01|133.61|135.84|133.44|0
1652205520000|2022-05-10 17:58:40|135.84|133.44|135.95|133.55|135.95|133.55|135.61|133.21|0
1652205530000|2022-05-10 17:58:50|135.72|133.32|135.39|132.99|135.72|133.32|135.39|132.99|0
1652205540000|2022-05-10 17:59:00|135.17|132.77|135.61|133.21|135.61|133.21|135.17|132.77|0
1652205550000|2022-05-10 17:59:10|135.72|133.32|135.72|133.32|135.83|133.43|135.61|133.21|0
1652205560000|2022-05-10 17:59:20|135.33|132.93|135.28|132.88|135.33|132.93|135.16|132.76|0
1652205570000|2022-05-10 17:59:30|135.05|132.65|134.83|132.43|135.05|132.65|134.83|132.43|0
1652205580000|2022-05-10 17:59:40|134.94|132.54|134.39|131.99|134.94|132.54|134.39|131.99|0
1652205590000|2022-05-10 17:59:50|134.27|131.87|134.72|132.32|134.72|132.32|134.27|131.87|0
1652205600000|2022-05-10 18:00:00|134.39|131.99|134.94|132.54|134.94|132.54|134.16|131.76|0
1652205610000|2022-05-10 18:00:10|135|132.6|134.94|132.54|135|132.6|134.44|132.04|0
1652205620000|2022-05-10 18:00:20|135.5|133.1|136.06|133.66|136.06|133.66|135.5|133.1|0
1652205630000|2022-05-10 18:00:30|136.28|133.88|134.5|132.1|136.28|133.88|134.5|132.1|0
1652205640000|2022-05-10 18:00:40|134.38|131.98|134.94|132.54|134.94|132.54|134.38|131.98|0
1652205650000|2022-05-10 18:00:50|134.5|132.1|135.83|133.43|135.83|133.43|134.5|132.1|0
1652205660000|2022-05-10 18:01:00|135.56|133.16|136.39|133.99|136.84|134.44|135.56|133.16|0
1652205670000|2022-05-10 18:01:10|136.5|134.1|136.79|134.39|136.79|134.39|136.39|133.99|0
1652205680000|2022-05-10 18:01:20|136.5|134.1|137.18|134.78|137.18|134.78|136.39|133.99|0
1652205690000|2022-05-10 18:01:30|137.29|134.89|137.18|134.78|137.29|134.89|137.18|134.78|0
1652205700000|2022-05-10 18:01:40|137.01|134.61|136.95|134.55|137.07|134.67|136.95|134.55|0
1652205710000|2022-05-10 18:01:50|137.29|134.89|137.18|134.78|137.63|135.23|137.18|134.78|0
1652205720000|2022-05-10 18:02:00|136.95|134.55|136.73|134.33|136.95|134.55|136.67|134.27|0
1652205730000|2022-05-10 18:02:10|135.83|133.43|135.94|133.54|135.94|133.54|135.83|133.43|0
1652205740000|2022-05-10 18:02:20|136.28|133.88|136.45|134.05|136.62|134.22|136.28|133.88|0
1652205750000|2022-05-10 18:02:30|135.94|133.54|135.5|133.1|135.94|133.54|135.5|133.1|0
1652205760000|2022-05-10 18:02:40|135.49|133.09|134.83|132.43|135.49|133.09|134.83|132.43|0
1652205770000|2022-05-10 18:02:50|134.6|132.2|133.61|131.21|134.6|132.2|133.61|131.21|0
1652205780000|2022-05-10 18:03:00|133.94|131.54|134.16|131.76|134.16|131.76|133.94|131.54|0
1652205790000|2022-05-10 18:03:10|133.83|131.43|134.38|131.98|134.49|132.09|133.83|131.43|0
1652205800000|2022-05-10 18:03:20|134.49|132.09|135.38|132.98|135.38|132.98|134.38|131.98|0
1652205810000|2022-05-10 18:03:30|135.16|132.76|135.38|132.98|135.38|132.98|135.16|132.76|0
1652205820000|2022-05-10 18:03:40|135.16|132.76|135.16|132.76|135.27|132.87|135.16|132.76|0
1652205830000|2022-05-10 18:03:50|135.05|132.65|134.27|131.87|135.05|132.65|134.27|131.87|0
1652205840000|2022-05-10 18:04:00|134.38|131.98|134.38|131.98|134.49|132.09|133.94|131.54|0
1652205850000|2022-05-10 18:04:10|134.27|131.87|134.16|131.76|134.27|131.87|133.77|131.37|0
1652205860000|2022-05-10 18:04:20|134.71|132.31|135.05|132.65|135.27|132.87|134.71|132.31|0
1652205870000|2022-05-10 18:04:30|134.99|132.59|135.27|132.87|135.72|133.32|134.99|132.59|0
1652205880000|2022-05-10 18:04:40|134.6|132.2|135.05|132.65|135.27|132.87|134.6|132.2|0
1652205890000|2022-05-10 18:04:50|134.49|132.09|134.82|132.42|134.99|132.59|134.49|132.09|0
1652205900000|2022-05-10 18:05:00|134.38|131.98|134.27|131.87|134.49|132.09|134.27|131.87|0
1652205910000|2022-05-10 18:05:10|134.82|132.42|134.49|132.09|134.88|132.48|134.49|132.09|0
1652205920000|2022-05-10 18:05:20|134.38|131.98|134.6|132.2|134.82|132.42|134.38|131.98|0
1652205930000|2022-05-10 18:05:30|134.38|131.98|135.16|132.76|135.16|132.76|134.38|131.98|0
1652205940000|2022-05-10 18:05:40|135.44|133.04|136.27|133.87|136.27|133.87|135.44|133.04|0
1652205950000|2022-05-10 18:05:50|136.39|133.99|136.33|133.93|136.39|133.99|136.16|133.76|0
1652205960000|2022-05-10 18:06:00|136.16|133.76|137.7|135.3|137.7|135.3|136.16|133.76|0
1652205970000|2022-05-10 18:06:10|137.81|135.41|138.15|135.75|138.6|136.2|137.81|135.41|0
1652205980000|2022-05-10 18:06:20|138.43|136.03|138.94|136.54|138.94|136.54|138.43|136.03|0
1652205990000|2022-05-10 18:06:30|139.73|137.33|139.96|137.56|139.96|137.56|139.28|136.88|0
1652206000000|2022-05-10 18:06:40|139.9|137.5|140.52|138.12|140.75|138.35|139.9|137.5|0
1652206010000|2022-05-10 18:06:50|140.3|137.9|139.84|137.44|140.41|138.01|139.73|137.33|0
1652206020000|2022-05-10 18:07:00|139.5|137.1|139.73|137.33|140.18|137.78|139.5|137.1|0
1652206030000|2022-05-10 18:07:10|140.07|137.67|140.64|138.24|140.75|138.35|140.07|137.67|0
1652206040000|2022-05-10 18:07:20|140.75|138.35|141.09|138.69|141.21|138.81|140.75|138.35|0
1652206050000|2022-05-10 18:07:30|140.86|138.46|140.29|137.89|140.86|138.46|140.07|137.67|0
1652206060000|2022-05-10 18:07:40|140.13|137.73|139.84|137.44|140.13|137.73|139.73|137.33|0
1652206070000|2022-05-10 18:07:50|140.07|137.67|140.07|137.67|140.29|137.89|140.07|137.67|0
1652206080000|2022-05-10 18:08:00|140.41|138.01|140.75|138.35|140.98|138.58|140.41|138.01|0
1652206090000|2022-05-10 18:08:10|140.41|138.01|140.41|138.01|140.41|138.01|140.18|137.78|0
1652206100000|2022-05-10 18:08:20|140.52|138.12|139.61|137.21|140.52|138.12|139.5|137.1|0
1652206110000|2022-05-10 18:08:30|139.16|136.76|139.22|136.82|139.39|136.99|139.16|136.76|0
1652206120000|2022-05-10 18:08:40|139.39|136.99|139.05|136.65|139.56|137.16|139.05|136.65|0
1652206130000|2022-05-10 18:08:50|139.5|137.1|140.18|137.78|140.29|137.89|139.5|137.1|0
1652206140000|2022-05-10 18:09:00|140.01|137.61|140.12|137.72|140.12|137.72|139.95|137.55|0
1652206150000|2022-05-10 18:09:10|139.95|137.55|139.72|137.32|139.95|137.55|139.72|137.32|0
1652206160000|2022-05-10 18:09:20|139.27|136.87|139.05|136.65|139.39|136.99|139.05|136.65|0
1652206170000|2022-05-10 18:09:30|139.22|136.82|138.93|136.53|139.27|136.87|138.93|136.53|0
1652206180000|2022-05-10 18:09:40|139.05|136.65|139.84|137.44|139.84|137.44|139.05|136.65|0
1652206190000|2022-05-10 18:09:50|139.95|137.55|140.75|138.35|140.75|138.35|139.95|137.55|0
1652206200000|2022-05-10 18:10:00|140.97|138.57|140.06|137.66|140.97|138.57|140.06|137.66|0
1652206210000|2022-05-10 18:10:10|140.63|138.23|140.06|137.66|140.75|138.35|140.06|137.66|0
1652206220000|2022-05-10 18:10:20|140.75|138.35|140.63|138.23|140.97|138.57|140.63|138.23|0
1652206230000|2022-05-10 18:10:30|140.52|138.12|140.12|137.72|140.52|138.12|140.12|137.72|0
1652206240000|2022-05-10 18:10:40|139.95|137.55|140.57|138.17|140.57|138.17|139.95|137.55|0
1652206250000|2022-05-10 18:10:50|140.8|138.4|140.69|138.29|140.8|138.4|140.46|138.06|0
1652206260000|2022-05-10 18:11:00|141.49|139.09|141.26|138.86|141.49|139.09|141.26|138.86|0
1652206270000|2022-05-10 18:11:10|140.91|138.51|140.46|138.06|140.91|138.51|140.46|138.06|0
1652206280000|2022-05-10 18:11:20|140.8|138.4|140.91|138.51|140.91|138.51|140.57|138.17|0
1652206290000|2022-05-10 18:11:30|140.8|138.4|140.91|138.51|140.91|138.51|140.57|138.17|0
1652206300000|2022-05-10 18:11:40|140.8|138.4|141.14|138.74|141.14|138.74|140.8|138.4|0
1652206310000|2022-05-10 18:11:50|141.37|138.97|140.12|137.72|141.37|138.97|140.12|137.72|0
1652206320000|2022-05-10 18:12:00|140.69|138.29|139.89|137.49|140.69|138.29|139.89|137.49|0
1652206330000|2022-05-10 18:12:10|139.66|137.26|139.77|137.37|139.77|137.37|139.43|137.03|0
1652206340000|2022-05-10 18:12:20|139.89|137.49|139.83|137.43|139.89|137.49|139.77|137.37|0
1652206350000|2022-05-10 18:12:30|140.11|137.71|140.68|138.28|140.74|138.34|140.11|137.71|0
1652206360000|2022-05-10 18:12:40|140.11|137.71|139.89|137.49|140.11|137.71|139.89|137.49|0
1652206370000|2022-05-10 18:12:50|140.34|137.94|140.34|137.94|140.34|137.94|140.23|137.83|0
1652206380000|2022-05-10 18:13:00|140.74|138.34|140.46|138.06|140.74|138.34|140.23|137.83|0
1652206390000|2022-05-10 18:13:10|140.34|137.94|140.57|138.17|140.57|138.17|140|137.6|0
1652206400000|2022-05-10 18:13:20|140.46|138.06|140.57|138.17|140.57|138.17|140.34|137.94|0
1652206410000|2022-05-10 18:13:30|140.34|137.94|140.23|137.83|140.34|137.94|140.23|137.83|0
1652206420000|2022-05-10 18:13:40|140.11|137.71|139.09|136.69|140.11|137.71|139.09|136.69|0
1652206430000|2022-05-10 18:13:50|138.41|136.01|138.53|136.13|138.53|136.13|138.08|135.68|0
1652206440000|2022-05-10 18:14:00|136.73|134.33|137.4|135|137.4|135|136.73|134.33|0
1652206450000|2022-05-10 18:14:10|137.18|134.78|136.51|134.11|137.18|134.78|136.51|134.11|0
1652206460000|2022-05-10 18:14:20|136.39|133.99|136.17|133.77|136.39|133.99|136.17|133.77|0
1652206470000|2022-05-10 18:14:30|135.84|133.44|135.78|133.38|136.17|133.77|135.78|133.38|0
1652206480000|2022-05-10 18:14:40|135.45|133.05|135.61|133.21|135.61|133.21|135.28|132.88|0
1652206490000|2022-05-10 18:14:50|135.72|133.32|136.17|133.77|136.17|133.77|135.72|133.32|0
1652206500000|2022-05-10 18:15:00|136.5|134.1|136.5|134.1|136.62|134.22|136.28|133.88|0
1652206510000|2022-05-10 18:15:10|136.06|133.66|136.62|134.22|136.62|134.22|136.06|133.66|0
1652206520000|2022-05-10 18:15:20|136.5|134.1|138.41|136.01|138.41|136.01|136.5|134.1|0
1652206530000|2022-05-10 18:15:30|138.52|136.12|140.91|138.51|140.91|138.51|138.52|136.12|0
1652206540000|2022-05-10 18:15:40|141.02|138.62|141.02|138.62|141.31|138.91|141.02|138.62|0
1652206550000|2022-05-10 18:15:50|141.25|138.85|140.91|138.51|141.25|138.85|140.91|138.51|0
1652206560000|2022-05-10 18:16:00|140.68|138.28|142.63|140.23|142.97|140.57|140.68|138.28|0
1652206570000|2022-05-10 18:16:10|142.28|139.88|143.21|140.81|143.27|140.87|142.28|139.88|0
1652206580000|2022-05-10 18:16:20|144.48|142.08|145.3|142.9|145.3|142.9|144.36|141.96|0
1652206590000|2022-05-10 18:16:30|145.41|143.01|145.53|143.13|145.65|143.25|145.41|143.01|0
1652206600000|2022-05-10 18:16:40|144.94|142.54|145.88|143.48|145.88|143.48|144.94|142.54|0
1652206610000|2022-05-10 18:16:50|146|143.6|146|143.6|146|143.6|145.88|143.48|0
1652206620000|2022-05-10 18:17:00|145.35|142.95|146.35|143.95|146.35|143.95|145.35|142.95|0
1652206630000|2022-05-10 18:17:10|146.11|143.71|145.41|143.01|146.11|143.71|145.41|143.01|0
1652206640000|2022-05-10 18:17:20|145.18|142.78|145.18|142.78|145.18|142.78|145.18|142.78|0
1652206650000|2022-05-10 18:17:30|145.41|143.01|145.76|143.36|145.76|143.36|144.83|142.43|0
1652206660000|2022-05-10 18:17:40|145.99|143.59|146.11|143.71|146.58|144.18|145.99|143.59|0
1652206670000|2022-05-10 18:17:50|146.46|144.06|145.76|143.36|146.46|144.06|145.47|143.07|0
1652206680000|2022-05-10 18:18:00|145.18|142.78|145.06|142.66|145.18|142.78|144.48|142.08|0
1652206690000|2022-05-10 18:18:10|144.48|142.08|145.06|142.66|145.06|142.66|144.48|142.08|0
1652206700000|2022-05-10 18:18:20|144.71|142.31|144.83|142.43|144.94|142.54|144.71|142.31|0
1652206710000|2022-05-10 18:18:30|144.71|142.31|143.9|141.5|144.71|142.31|143.9|141.5|0
1652206720000|2022-05-10 18:18:40|143.66|141.26|142.28|139.88|143.66|141.26|141.71|139.31|0
1652206730000|2022-05-10 18:18:50|142.62|140.22|141.71|139.31|142.62|140.22|141.71|139.31|0
1652206740000|2022-05-10 18:19:00|140.68|138.28|139.88|137.48|140.9|138.5|139.88|137.48|0
1652206750000|2022-05-10 18:19:10|140.33|137.93|139.65|137.25|140.33|137.93|139.65|137.25|0
1652206760000|2022-05-10 18:19:20|140.11|137.71|141.13|138.73|141.13|138.73|140.11|137.71|0
1652206770000|2022-05-10 18:19:30|140.45|138.05|140.9|138.5|141.36|138.96|140.45|138.05|0
1652206780000|2022-05-10 18:19:40|140.67|138.27|141.13|138.73|141.13|138.73|140.56|138.16|0
1652206790000|2022-05-10 18:19:50|140.9|138.5|140.67|138.27|141.36|138.96|140.67|138.27|0
1652206800000|2022-05-10 18:20:00|140.45|138.05|141.59|139.19|141.59|139.19|140.45|138.05|0
1652206810000|2022-05-10 18:20:10|141.93|139.53|140.67|138.27|141.93|139.53|140.67|138.27|0
1652206820000|2022-05-10 18:20:20|141.13|138.73|140.9|138.5|141.13|138.73|140.9|138.5|0
1652206830000|2022-05-10 18:20:30|140.22|137.82|140.45|138.05|140.45|138.05|139.42|137.02|0
1652206840000|2022-05-10 18:20:40|140.56|138.16|141.36|138.96|141.36|138.96|140.56|138.16|0
1652206850000|2022-05-10 18:20:50|141.7|139.3|141.76|139.36|141.76|139.36|141.36|138.96|0
1652206860000|2022-05-10 18:21:00|141.59|139.19|141.36|138.96|141.93|139.53|141.02|138.62|0
1652206870000|2022-05-10 18:21:10|141.47|139.07|141.47|139.07|141.53|139.13|141.47|139.07|0
1652206880000|2022-05-10 18:21:20|141.82|139.42|140.79|138.39|141.82|139.42|140.79|138.39|0
1652206890000|2022-05-10 18:21:30|140.56|138.16|140.56|138.16|140.67|138.27|140.44|138.04|0
1652206900000|2022-05-10 18:21:40|139.99|137.59|140.39|137.99|140.44|138.04|139.99|137.59|0
1652206910000|2022-05-10 18:21:50|140.56|138.16|140.79|138.39|140.79|138.39|140.44|138.04|0
1652206920000|2022-05-10 18:22:00|140.22|137.82|139.65|137.25|140.22|137.82|139.65|137.25|0
1652206930000|2022-05-10 18:22:10|139.08|136.68|139.31|136.91|139.65|137.25|139.08|136.68|0
1652206940000|2022-05-10 18:22:20|139.53|137.13|139.37|136.97|139.53|137.13|139.14|136.74|0
1652206950000|2022-05-10 18:22:30|139.42|137.02|139.37|136.97|139.42|137.02|139.14|136.74|0
1652206960000|2022-05-10 18:22:40|139.31|136.91|140.33|137.93|140.33|137.93|139.31|136.91|0
1652206970000|2022-05-10 18:22:50|139.99|137.59|140.33|137.93|140.33|137.93|139.99|137.59|0
1652206980000|2022-05-10 18:23:00|140.1|137.7|140.67|138.27|140.67|138.27|140.1|137.7|0
1652206990000|2022-05-10 18:23:10|141.01|138.61|141.24|138.84|141.24|138.84|140.9|138.5|0
1652207000000|2022-05-10 18:23:20|141.01|138.61|141.36|138.96|141.58|139.18|141.01|138.61|0
1652207010000|2022-05-10 18:23:30|141.7|139.3|141.24|138.84|141.7|139.3|141.24|138.84|0
1652207020000|2022-05-10 18:23:40|141.3|138.9|142.16|139.76|142.16|139.76|141.3|138.9|0
1652207030000|2022-05-10 18:23:50|142.96|140.56|144.47|142.07|144.47|142.07|142.85|140.45|0
1652207040000|2022-05-10 18:24:00|144|141.6|144.59|142.19|144.82|142.42|144|141.6|0
1652207050000|2022-05-10 18:24:10|145.28|142.88|144.82|142.42|145.28|142.88|144.82|142.42|0
1652207060000|2022-05-10 18:24:20|144.47|142.07|144.47|142.07|144.58|142.18|143.83|141.43|0
1652207070000|2022-05-10 18:24:30|144.7|142.3|144.47|142.07|144.7|142.3|144.35|141.95|0
1652207080000|2022-05-10 18:24:40|144|141.6|144.18|141.78|144.58|142.18|144|141.6|0
1652207090000|2022-05-10 18:24:50|144.35|141.95|144.58|142.18|144.58|142.18|143.66|141.26|0
1652207100000|2022-05-10 18:25:00|144.47|142.07|145.63|143.23|145.63|143.23|144.47|142.07|0
1652207110000|2022-05-10 18:25:10|145.05|142.65|144.7|142.3|145.05|142.65|144.7|142.3|0
1652207120000|2022-05-10 18:25:20|144.93|142.53|144.88|142.48|145.28|142.88|144.88|142.48|0
1652207130000|2022-05-10 18:25:30|144.12|141.72|144.47|142.07|145.05|142.65|144.12|141.72|0
1652207140000|2022-05-10 18:25:40|144.35|141.95|145.17|142.77|145.17|142.77|144.35|141.95|0
1652207150000|2022-05-10 18:25:50|145.28|142.88|145.28|142.88|145.28|142.88|145.05|142.65|0
1652207160000|2022-05-10 18:26:00|146.1|143.7|145.87|143.47|146.1|143.7|145.4|143|0
1652207170000|2022-05-10 18:26:10|146.1|143.7|147.04|144.64|147.04|144.64|146.1|143.7|0
1652207180000|2022-05-10 18:26:20|147.27|144.87|146.33|143.93|147.27|144.87|146.33|143.93|0
1652207190000|2022-05-10 18:26:30|146.69|144.29|146.33|143.93|146.69|144.29|146.33|143.93|0
1652207200000|2022-05-10 18:26:40|146.57|144.17|146.98|144.58|147.16|144.76|146.57|144.17|0
1652207210000|2022-05-10 18:26:50|147.04|144.64|147.04|144.64|147.22|144.82|147.04|144.64|0
1652207220000|2022-05-10 18:27:00|147.86|145.46|147.63|145.23|147.93|145.53|147.63|145.23|0
1652207230000|2022-05-10 18:27:10|147.86|145.46|148.34|145.94|148.34|145.94|147.86|145.46|0
1652207240000|2022-05-10 18:27:20|148.46|146.06|148.57|146.17|148.57|146.17|148.04|145.64|0
1652207250000|2022-05-10 18:27:30|148.69|146.29|149.29|146.89|149.29|146.89|148.69|146.29|0
1652207260000|2022-05-10 18:27:40|149.05|146.65|149.29|146.89|149.52|147.12|149.05|146.65|0
1652207270000|2022-05-10 18:27:50|149.52|147.12|149.52|147.12|150|147.6|149.52|147.12|0
1652207280000|2022-05-10 18:28:00|148.93|146.53|147.81|145.41|148.93|146.53|147.74|145.34|0
1652207290000|2022-05-10 18:28:10|147.74|145.34|147.57|145.17|147.74|145.34|147.39|144.99|0
1652207300000|2022-05-10 18:28:20|146.1|143.7|145.63|143.23|146.1|143.7|145.63|143.23|0
1652207310000|2022-05-10 18:28:30|144.58|142.18|145.98|143.58|145.98|143.58|144.58|142.18|0
1652207320000|2022-05-10 18:28:40|146.21|143.81|146.1|143.7|146.21|143.81|145.75|143.35|0
1652207330000|2022-05-10 18:28:50|146.33|143.93|146.92|144.52|147.15|144.75|146.33|143.93|0
1652207340000|2022-05-10 18:29:00|147.21|144.81|148.28|145.88|148.28|145.88|147.04|144.64|0
1652207350000|2022-05-10 18:29:10|147.86|145.46|147.62|145.22|147.86|145.46|147.62|145.22|0
1652207360000|2022-05-10 18:29:20|147.69|145.29|146.8|144.4|147.69|145.29|146.33|143.93|0
1652207370000|2022-05-10 18:29:30|147.03|144.63|146.68|144.28|147.03|144.63|146.27|143.87|0
1652207380000|2022-05-10 18:29:40|146.8|144.4|147.39|144.99|147.51|145.11|146.68|144.28|0
1652207390000|2022-05-10 18:29:50|146.68|144.28|146.33|143.93|146.68|144.28|146.33|143.93|0
1652207400000|2022-05-10 18:30:00|146.09|143.69|146.39|143.99|146.45|144.05|146.09|143.69|0
1652207410000|2022-05-10 18:30:10|146.33|143.93|146.21|143.81|146.33|143.93|145.86|143.46|0
1652207420000|2022-05-10 18:30:20|146.09|143.69|146.09|143.69|146.33|143.93|146.09|143.69|0
1652207430000|2022-05-10 18:30:30|145.51|143.11|144.69|142.29|145.74|143.34|144.69|142.29|0
1652207440000|2022-05-10 18:30:40|145.16|142.76|145.74|143.34|145.74|143.34|145.16|142.76|0
1652207450000|2022-05-10 18:30:50|145.51|143.11|145.63|143.23|146.09|143.69|145.51|143.11|0
1652207460000|2022-05-10 18:31:00|145.51|143.11|146.68|144.28|146.68|144.28|145.51|143.11|0
1652207470000|2022-05-10 18:31:10|146.33|143.93|146.56|144.16|146.56|144.16|146.33|143.93|0
1652207480000|2022-05-10 18:31:20|146.33|143.93|146.21|143.81|146.44|144.04|145.98|143.58|0
1652207490000|2022-05-10 18:31:30|147.39|144.99|147.27|144.87|147.39|144.99|146.8|144.4|0
1652207500000|2022-05-10 18:31:40|147.39|144.99|147.74|145.34|148.09|145.69|147.39|144.99|0
1652207510000|2022-05-10 18:31:50|147.86|145.46|147.5|145.1|147.86|145.46|147.5|145.1|0
1652207520000|2022-05-10 18:32:00|146.91|144.51|146.68|144.28|146.91|144.51|146.27|143.87|0
1652207530000|2022-05-10 18:32:10|146.27|143.87|146.5|144.1|146.5|144.1|146.21|143.81|0
1652207540000|2022-05-10 18:32:20|146.62|144.22|146.91|144.51|146.91|144.51|146.62|144.22|0
1652207550000|2022-05-10 18:32:30|147.03|144.63|146.8|144.4|147.03|144.63|146.8|144.4|0
1652207560000|2022-05-10 18:32:40|147.15|144.75|146.44|144.04|147.15|144.75|146.44|144.04|0
1652207570000|2022-05-10 18:32:50|146.8|144.4|147.03|144.63|147.03|144.63|146.68|144.28|0
1652207580000|2022-05-10 18:33:00|146.56|144.16|146.32|143.92|146.86|144.46|146.32|143.92|0
1652207590000|2022-05-10 18:33:10|146.91|144.51|147.09|144.69|147.09|144.69|146.79|144.39|0
1652207600000|2022-05-10 18:33:20|147.5|145.1|147.33|144.93|147.5|145.1|147.27|144.87|0
1652207610000|2022-05-10 18:33:30|147.5|145.1|147.97|145.57|147.97|145.57|147.38|144.98|0
1652207620000|2022-05-10 18:33:40|147.62|145.22|147.26|144.86|147.74|145.34|147.03|144.63|0
1652207630000|2022-05-10 18:33:50|146.79|144.39|146.56|144.16|146.97|144.57|146.56|144.16|0
1652207640000|2022-05-10 18:34:00|146.91|144.51|147.38|144.98|147.74|145.34|146.91|144.51|0
1652207650000|2022-05-10 18:34:10|147.03|144.63|147.5|145.1|147.5|145.1|146.56|144.16|0
1652207660000|2022-05-10 18:34:20|147.62|145.22|148.09|145.69|148.09|145.69|147.62|145.22|0
1652207670000|2022-05-10 18:34:30|147.85|145.45|148.21|145.81|148.21|145.81|147.74|145.34|0
1652207680000|2022-05-10 18:34:40|148.09|145.69|147.62|145.22|148.09|145.69|147.5|145.1|0
1652207690000|2022-05-10 18:34:50|147.73|145.33|147.03|144.63|147.73|145.33|147.03|144.63|0
1652207700000|2022-05-10 18:35:00|146.32|143.92|145.45|143.05|146.32|143.92|145.39|142.99|0
1652207710000|2022-05-10 18:35:10|145.39|142.99|145.97|143.57|145.97|143.57|145.39|142.99|0
1652207720000|2022-05-10 18:35:20|145.62|143.22|144.57|142.17|145.62|143.22|144.57|142.17|0
1652207730000|2022-05-10 18:35:30|145.15|142.75|145.91|143.51|145.91|143.51|145.15|142.75|0
1652207740000|2022-05-10 18:35:40|146.2|143.8|145.33|142.93|146.2|143.8|144.8|142.4|0
1652207750000|2022-05-10 18:35:50|144.8|142.4|143.87|141.47|144.8|142.4|143.87|141.47|0
1652207760000|2022-05-10 18:36:00|144.45|142.05|143.87|141.47|144.57|142.17|143.87|141.47|0
1652207770000|2022-05-10 18:36:10|143.99|141.59|143.64|141.24|144.34|141.94|143.64|141.24|0
1652207780000|2022-05-10 18:36:20|143.18|140.78|143.18|140.78|143.18|140.78|143.06|140.66|0
1652207790000|2022-05-10 18:36:30|142.66|140.26|143.06|140.66|143.18|140.78|142.66|140.26|0
1652207800000|2022-05-10 18:36:40|143.29|140.89|143.58|141.18|143.76|141.36|143.29|140.89|0
1652207810000|2022-05-10 18:36:50|144.1|141.7|144.98|142.58|144.98|142.58|144.1|141.7|0
1652207820000|2022-05-10 18:37:00|144.57|142.17|145.15|142.75|145.15|142.75|144.57|142.17|0
1652207830000|2022-05-10 18:37:10|144.1|141.7|144.45|142.05|144.45|142.05|143.75|141.35|0
1652207840000|2022-05-10 18:37:20|144.68|142.28|146.44|144.04|146.44|144.04|144.68|142.28|0
1652207850000|2022-05-10 18:37:30|146.67|144.27|146.32|143.92|146.67|144.27|146.32|143.92|0
1652207860000|2022-05-10 18:37:40|146.67|144.27|146.55|144.15|146.91|144.51|146.55|144.15|0
1652207870000|2022-05-10 18:37:50|146.67|144.27|145.85|143.45|146.79|144.39|145.85|143.45|0
1652207880000|2022-05-10 18:38:00|146.2|143.8|146.32|143.92|146.91|144.51|146.2|143.8|0
1652207890000|2022-05-10 18:38:10|145.38|142.98|145.56|143.16|145.62|143.22|145.38|142.98|0
1652207900000|2022-05-10 18:38:20|145.26|142.86|145.97|143.57|146.14|143.74|145.15|142.75|0
1652207910000|2022-05-10 18:38:30|145.85|143.45|145.61|143.21|146.08|143.68|145.61|143.21|0
1652207920000|2022-05-10 18:38:40|145.38|142.98|145.61|143.21|145.61|143.21|145.38|142.98|0
1652207930000|2022-05-10 18:38:50|146.08|143.68|146.08|143.68|146.08|143.68|145.85|143.45|0
1652207940000|2022-05-10 18:39:00|146.43|144.03|145.61|143.21|146.43|144.03|145.61|143.21|0
1652207950000|2022-05-10 18:39:10|145.97|143.57|146.2|143.8|146.2|143.8|145.97|143.57|0
1652207960000|2022-05-10 18:39:20|146.79|144.39|146.43|144.03|146.79|144.39|146.26|143.86|0
1652207970000|2022-05-10 18:39:30|146.9|144.5|146.43|144.03|146.9|144.5|146.43|144.03|0
1652207980000|2022-05-10 18:39:40|146.32|143.92|146.79|144.39|146.79|144.39|146.32|143.92|0
1652207990000|2022-05-10 18:39:50|146.32|143.92|146.2|143.8|146.32|143.92|146.08|143.68|0
1652208000000|2022-05-10 18:40:00|147.26|144.86|147.73|145.33|147.73|145.33|146.73|144.33|0
1652208010000|2022-05-10 18:40:10|148.32|145.92|147.73|145.33|148.5|146.1|147.49|145.09|0
1652208020000|2022-05-10 18:40:20|148.08|145.68|149.15|146.75|149.27|146.87|148.08|145.68|0
1652208030000|2022-05-10 18:40:30|149.27|146.87|149.09|146.69|149.27|146.87|149.09|146.69|0
1652208040000|2022-05-10 18:40:40|149.03|146.63|148.2|145.8|149.03|146.63|148.2|145.8|0
1652208050000|2022-05-10 18:40:50|146.9|144.5|146.43|144.03|147.49|145.09|146.43|144.03|0
1652208060000|2022-05-10 18:41:00|146.78|144.38|146.9|144.5|146.9|144.5|146.67|144.27|0
1652208070000|2022-05-10 18:41:10|146.43|144.03|146.67|144.27|146.67|144.27|146.43|144.03|0
1652208080000|2022-05-10 18:41:20|147.25|144.85|145.84|143.44|147.25|144.85|145.84|143.44|0
1652208090000|2022-05-10 18:41:30|145.38|142.98|144.44|142.04|145.38|142.98|144.44|142.04|0
1652208100000|2022-05-10 18:41:40|144.1|141.7|144.1|141.7|144.1|141.7|143.75|141.35|0
1652208110000|2022-05-10 18:41:50|144.04|141.64|143.63|141.23|144.04|141.64|143.35|140.95|0
1652208120000|2022-05-10 18:42:00|143.23|140.83|142.13|139.73|143.52|141.12|142.13|139.73|0
1652208130000|2022-05-10 18:42:10|141.67|139.27|140.93|138.53|141.67|139.27|140.93|138.53|0
1652208140000|2022-05-10 18:42:20|141.1|138.7|141.67|139.27|141.9|139.5|141.1|138.7|0
1652208150000|2022-05-10 18:42:30|141.85|139.45|142.48|140.08|142.48|140.08|141.85|139.45|0
1652208160000|2022-05-10 18:42:40|142.13|139.73|141.56|139.16|142.13|139.73|141.33|138.93|0
1652208170000|2022-05-10 18:42:50|141.33|138.93|141.21|138.81|141.33|138.93|141.21|138.81|0
1652208180000|2022-05-10 18:43:00|140.76|138.36|140.64|138.24|140.87|138.47|140.64|138.24|0
1652208190000|2022-05-10 18:43:10|140.87|138.47|140.41|138.01|140.87|138.47|140.19|137.79|0
1652208200000|2022-05-10 18:43:20|140.64|138.24|140.53|138.13|140.87|138.47|140.53|138.13|0
1652208210000|2022-05-10 18:43:30|140.76|138.36|140.3|137.9|140.76|138.36|140.3|137.9|0
1652208220000|2022-05-10 18:43:40|140.19|137.79|140.41|138.01|140.53|138.13|140.19|137.79|0
1652208230000|2022-05-10 18:43:50|140.13|137.73|139.96|137.56|140.41|138.01|139.96|137.56|0
1652208240000|2022-05-10 18:44:00|140.53|138.13|139.62|137.22|140.53|138.13|139.62|137.22|0
1652208250000|2022-05-10 18:44:10|140.02|137.62|139.84|137.44|140.02|137.62|139.62|137.22|0
1652208260000|2022-05-10 18:44:20|139.96|137.56|138.94|136.54|139.96|137.56|138.88|136.48|0
1652208270000|2022-05-10 18:44:30|138.82|136.42|139.22|136.82|139.22|136.82|138.82|136.42|0
1652208280000|2022-05-10 18:44:40|139.5|137.1|139.62|137.22|139.62|137.22|139.28|136.88|0
1652208290000|2022-05-10 18:44:50|139.39|136.99|139.16|136.76|139.39|136.99|139.16|136.76|0
1652208300000|2022-05-10 18:45:00|139.84|137.44|139.84|137.44|139.84|137.44|139.39|136.99|0
1652208310000|2022-05-10 18:45:10|140.18|137.78|140.36|137.96|140.47|138.07|140.18|137.78|0
1652208320000|2022-05-10 18:45:20|140.98|138.58|140.3|137.9|140.98|138.58|140.18|137.78|0
1652208330000|2022-05-10 18:45:30|140.41|138.01|141.1|138.7|141.1|138.7|140.41|138.01|0
1652208340000|2022-05-10 18:45:40|140.75|138.35|141.78|139.38|142.13|139.73|140.75|138.35|0
1652208350000|2022-05-10 18:45:50|140.75|138.35|140.52|138.12|140.75|138.35|140.41|138.01|0
1652208360000|2022-05-10 18:46:00|141.32|138.92|141.9|139.5|142.01|139.61|141.32|138.92|0
1652208370000|2022-05-10 18:46:10|142.24|139.84|142.13|139.73|142.36|139.96|142.13|139.73|0
1652208380000|2022-05-10 18:46:20|141.9|139.5|143.51|141.11|143.74|141.34|141.9|139.5|0
1652208390000|2022-05-10 18:46:30|143.86|141.46|144.09|141.69|144.21|141.81|143.86|141.46|0
1652208400000|2022-05-10 18:46:40|143.63|141.23|143.86|141.46|143.92|141.52|143.63|141.23|0
1652208410000|2022-05-10 18:46:50|143.51|141.11|143.74|141.34|143.74|141.34|143.39|140.99|0
1652208420000|2022-05-10 18:47:00|146.07|143.67|145.55|143.15|146.07|143.67|145.37|142.97|0
1652208430000|2022-05-10 18:47:10|145.25|142.85|146.07|143.67|146.07|143.67|145.25|142.85|0
1652208440000|2022-05-10 18:47:20|147.13|144.73|147.72|145.32|147.72|145.32|147.01|144.61|0
1652208450000|2022-05-10 18:47:30|147.84|145.44|148.07|145.67|148.19|145.79|147.72|145.32|0
1652208460000|2022-05-10 18:47:40|147.25|144.85|147.36|144.96|147.42|145.02|147.01|144.61|0
1652208470000|2022-05-10 18:47:50|147.13|144.73|147.72|145.32|147.72|145.32|147.13|144.73|0
1652208480000|2022-05-10 18:48:00|147.6|145.2|147.13|144.73|147.83|145.43|147.13|144.73|0
1652208490000|2022-05-10 18:48:10|147.01|144.61|147.13|144.73|147.13|144.73|146.77|144.37|0
1652208500000|2022-05-10 18:48:20|147.42|145.02|147.24|144.84|147.42|145.02|147.24|144.84|0
1652208510000|2022-05-10 18:48:30|146.89|144.49|146.42|144.02|146.89|144.49|146.42|144.02|0
1652208520000|2022-05-10 18:48:40|146.07|143.67|146.19|143.79|146.48|144.08|146.07|143.67|0
1652208530000|2022-05-10 18:48:50|146.3|143.9|146.07|143.67|146.3|143.9|146.07|143.67|0
1652208540000|2022-05-10 18:49:00|145.83|143.43|144.78|142.38|145.83|143.43|144.78|142.38|0
1652208550000|2022-05-10 18:49:10|144.9|142.5|145.08|142.68|145.25|142.85|144.9|142.5|0
1652208560000|2022-05-10 18:49:20|145.48|143.08|145.48|143.08|145.48|143.08|145.13|142.73|0
1652208570000|2022-05-10 18:49:30|146.3|143.9|145.72|143.32|146.36|143.96|145.72|143.32|0
1652208580000|2022-05-10 18:49:40|145.95|143.55|144.32|141.92|145.95|143.55|144.32|141.92|0
1652208590000|2022-05-10 18:49:50|144.43|142.03|143.74|141.34|144.67|142.27|143.74|141.34|0
1652208600000|2022-05-10 18:50:00|144.43|142.03|143.8|141.4|144.43|142.03|143.62|141.22|0
1652208610000|2022-05-10 18:50:10|141.89|139.49|142.01|139.61|142.12|139.72|141.66|139.26|0
1652208620000|2022-05-10 18:50:20|142.24|139.84|142.81|140.41|143.27|140.87|142.24|139.84|0
1652208630000|2022-05-10 18:50:30|141.66|139.26|142.01|139.61|142.24|139.84|141.66|139.26|0
1652208640000|2022-05-10 18:50:40|142.12|139.72|143.27|140.87|143.27|140.87|142.12|139.72|0
1652208650000|2022-05-10 18:50:50|142.64|140.24|142.35|139.95|142.81|140.41|142.35|139.95|0
1652208660000|2022-05-10 18:51:00|141.89|139.49|142.46|140.06|142.81|140.41|141.89|139.49|0
1652208670000|2022-05-10 18:51:10|142.93|140.53|144.9|142.5|145.13|142.73|142.93|140.53|0
1652208680000|2022-05-10 18:51:20|144.84|142.44|145.54|143.14|145.71|143.31|144.84|142.44|0
1652208690000|2022-05-10 18:51:30|144.96|142.56|145.48|143.08|145.48|143.08|144.84|142.44|0
1652208700000|2022-05-10 18:51:40|145.31|142.91|144.84|142.44|145.31|142.91|144.84|142.44|0
1652208710000|2022-05-10 18:51:50|144.78|142.38|144.78|142.38|144.78|142.38|144.78|142.38|0
1652208720000|2022-05-10 18:52:00|145.54|143.14|144.31|141.91|145.54|143.14|144.31|141.91|0
1652208730000|2022-05-10 18:52:10|143.73|141.33|142.92|140.52|143.85|141.45|142.92|140.52|0
1652208740000|2022-05-10 18:52:20|143.27|140.87|140.24|137.84|143.27|140.87|140.24|137.84|0
1652208750000|2022-05-10 18:52:30|141.55|139.15|141.67|139.27|141.67|139.27|141.55|139.15|0
1652208760000|2022-05-10 18:52:40|141.32|138.92|142.01|139.61|142.07|139.67|141.32|138.92|0
1652208770000|2022-05-10 18:52:50|140.29|137.89|141.32|138.92|141.32|138.92|140.29|137.89|0
1652208780000|2022-05-10 18:53:00|141.5|139.1|142.71|140.31|142.88|140.48|141.5|139.1|0
1652208790000|2022-05-10 18:53:10|142.59|140.19|142.01|139.61|142.59|140.19|142.01|139.61|0
1652208800000|2022-05-10 18:53:20|141.32|138.92|141.2|138.8|141.44|139.04|140.86|138.46|0
1652208810000|2022-05-10 18:53:30|141.43|139.03|141.32|138.92|141.55|139.15|141.2|138.8|0
1652208820000|2022-05-10 18:53:40|141.09|138.69|141.03|138.63|141.2|138.8|141.03|138.63|0
1652208830000|2022-05-10 18:53:50|141.2|138.8|141.2|138.8|141.2|138.8|140.97|138.57|0
1652208840000|2022-05-10 18:54:00|140.86|138.46|141.38|138.98|141.38|138.98|140.86|138.46|0
1652208850000|2022-05-10 18:54:10|141.55|139.15|140.4|138|141.55|139.15|140.4|138|0
1652208860000|2022-05-10 18:54:20|140.29|137.89|140.74|138.34|140.74|138.34|140.17|137.77|0
1652208870000|2022-05-10 18:54:30|140.86|138.46|142.59|140.19|142.59|140.19|140.86|138.46|0
1652208880000|2022-05-10 18:54:40|142.47|140.07|141.66|139.26|142.47|140.07|141.66|139.26|0
1652208890000|2022-05-10 18:54:50|141.55|139.15|141.09|138.69|141.55|139.15|141.09|138.69|0
1652208900000|2022-05-10 18:55:00|140.86|138.46|140.4|138|140.92|138.52|140.4|138|0
1652208910000|2022-05-10 18:55:10|140.46|138.06|141.43|139.03|141.43|139.03|140.46|138.06|0
1652208920000|2022-05-10 18:55:20|141.32|138.92|141.09|138.69|141.55|139.15|141.09|138.69|0
1652208930000|2022-05-10 18:55:30|141.32|138.92|140.97|138.57|141.66|139.26|140.97|138.57|0
1652208940000|2022-05-10 18:55:40|141.03|138.63|142.01|139.61|142.01|139.61|141.03|138.63|0
1652208950000|2022-05-10 18:55:50|141.55|139.15|142.59|140.19|142.59|140.19|141.43|139.03|0
1652208960000|2022-05-10 18:56:00|142.47|140.07|143.98|141.58|144.04|141.64|142.47|140.07|0
1652208970000|2022-05-10 18:56:10|143.51|141.11|144.21|141.81|144.21|141.81|143.51|141.11|0
1652208980000|2022-05-10 18:56:20|144.56|142.16|144.8|142.4|144.91|142.51|144.56|142.16|0
1652208990000|2022-05-10 18:56:30|145.27|142.87|145.62|143.22|145.62|143.22|145.03|142.63|0
1652209000000|2022-05-10 18:56:40|146.09|143.69|146.56|144.16|147.03|144.63|146.09|143.69|0
1652209010000|2022-05-10 18:56:50|146.91|144.51|147.03|144.63|147.03|144.63|146.68|144.28|0
1652209020000|2022-05-10 18:57:00|146.68|144.28|144.86|142.46|146.68|144.28|144.86|142.46|0
1652209030000|2022-05-10 18:57:10|144.8|142.4|145.38|142.98|145.62|143.22|144.8|142.4|0
1652209040000|2022-05-10 18:57:20|145.5|143.1|142.88|140.48|145.5|143.1|142.88|140.48|0
1652209050000|2022-05-10 18:57:30|143.4|141|144.21|141.81|144.33|141.93|143.4|141|0
1652209060000|2022-05-10 18:57:40|144.04|141.64|143.63|141.23|144.04|141.64|143.63|141.23|0
1652209070000|2022-05-10 18:57:50|142.93|140.53|143.05|140.65|143.98|141.58|142.93|140.53|0
1652209080000|2022-05-10 18:58:00|142.82|140.42|142.24|139.84|142.82|140.42|141.54|139.14|0
1652209090000|2022-05-10 18:58:10|143.16|140.76|142.12|139.72|143.16|140.76|141.89|139.49|0
1652209100000|2022-05-10 18:58:20|142.47|140.07|141.66|139.26|142.47|140.07|141.66|139.26|0
1652209110000|2022-05-10 18:58:30|142|139.6|142.24|139.84|142.24|139.84|141.6|139.2|0
1652209120000|2022-05-10 18:58:40|143.05|140.65|142.47|140.07|143.05|140.65|142.47|140.07|0
1652209130000|2022-05-10 18:58:50|142.12|139.72|142.35|139.95|142.35|139.95|142|139.6|0
1652209140000|2022-05-10 18:59:00|142.87|140.47|143.86|141.46|143.86|141.46|142.81|140.41|0
1652209150000|2022-05-10 18:59:10|143.45|141.05|144.21|141.81|144.21|141.81|143.45|141.05|0
1652209160000|2022-05-10 18:59:20|143.98|141.58|143.39|140.99|143.98|141.58|143.39|140.99|0
1652209170000|2022-05-10 18:59:30|143.51|141.11|142.12|139.72|143.51|141.11|142.12|139.72|0
1652209180000|2022-05-10 18:59:40|142.7|140.3|142.47|140.07|142.7|140.3|142.47|140.07|0
1652209190000|2022-05-10 18:59:50|142.58|140.18|142.81|140.41|142.81|140.41|142.58|140.18|0
1652209200000|2022-05-10 19:00:00|142.46|140.06|142.35|139.95|142.46|140.06|141.08|138.68|0
1652209210000|2022-05-10 19:00:10|143.63|141.23|142.06|139.66|143.86|141.46|142.06|139.66|0
1652209220000|2022-05-10 19:00:20|143.39|140.99|142.23|139.83|143.51|141.11|142.23|139.83|0
1652209230000|2022-05-10 19:00:30|142.12|139.72|141.08|138.68|142.12|139.72|140.39|137.99|0
1652209240000|2022-05-10 19:00:40|140.74|138.34|140.79|138.39|141.19|138.79|140.74|138.34|0
1652209250000|2022-05-10 19:00:50|140.85|138.45|141.42|139.02|141.66|139.26|140.85|138.45|0
1652209260000|2022-05-10 19:01:00|141.66|139.26|140.73|138.33|141.95|139.55|140.73|138.33|0
1652209270000|2022-05-10 19:01:10|140.96|138.56|140.28|137.88|140.96|138.56|140.28|137.88|0
1652209280000|2022-05-10 19:01:20|140.39|137.99|140.28|137.88|140.51|138.11|140.28|137.88|0
1652209290000|2022-05-10 19:01:30|140.16|137.76|139.82|137.42|140.16|137.76|139.59|137.19|0
1652209300000|2022-05-10 19:01:40|139.59|137.19|139.65|137.25|139.65|137.25|139.42|137.02|0
1652209310000|2022-05-10 19:01:50|139.7|137.3|139.36|136.96|139.7|137.3|139.36|136.96|0
1652209320000|2022-05-10 19:02:00|139.53|137.13|140.5|138.1|140.5|138.1|139.53|137.13|0
1652209330000|2022-05-10 19:02:10|140.62|138.22|140.85|138.45|140.96|138.56|140.5|138.1|0
1652209340000|2022-05-10 19:02:20|140.73|138.33|139.7|137.3|140.73|138.33|139.7|137.3|0
1652209350000|2022-05-10 19:02:30|139.59|137.19|140.73|138.33|140.73|138.33|139.59|137.19|0
1652209360000|2022-05-10 19:02:40|140.5|138.1|140.96|138.56|141.42|139.02|140.5|138.1|0
1652209370000|2022-05-10 19:02:50|140.85|138.45|140.96|138.56|141.19|138.79|140.85|138.45|0
1652209380000|2022-05-10 19:03:00|141.65|139.25|140.62|138.22|141.65|139.25|140.62|138.22|0
1652209390000|2022-05-10 19:03:10|140.96|138.56|140.73|138.33|141.25|138.85|140.73|138.33|0
1652209400000|2022-05-10 19:03:20|140.85|138.45|140.85|138.45|140.85|138.45|140.68|138.28|0
1652209410000|2022-05-10 19:03:30|140.79|138.39|140.5|138.1|140.85|138.45|140.16|137.76|0
1652209420000|2022-05-10 19:03:40|140.68|138.28|140.39|137.99|140.68|138.28|140.27|137.87|0
1652209430000|2022-05-10 19:03:50|140.73|138.33|141.54|139.14|141.54|139.14|140.73|138.33|0
1652209440000|2022-05-10 19:04:00|141.77|139.37|141.42|139.02|141.77|139.37|141.42|139.02|0
1652209450000|2022-05-10 19:04:10|141.54|139.14|140.85|138.45|141.54|139.14|140.79|138.39|0
1652209460000|2022-05-10 19:04:20|140.96|138.56|141.77|139.37|141.77|139.37|140.73|138.33|0
1652209470000|2022-05-10 19:04:30|142.29|139.89|141.07|138.67|142.29|139.89|141.07|138.67|0
1652209480000|2022-05-10 19:04:40|140.96|138.56|140.39|137.99|140.96|138.56|140.39|137.99|0
1652209490000|2022-05-10 19:04:50|141.42|139.02|141.02|138.62|141.42|139.02|141.02|138.62|0
1652209500000|2022-05-10 19:05:00|141.07|138.67|139.93|137.53|141.07|138.67|139.93|137.53|0
1652209510000|2022-05-10 19:05:10|139.81|137.41|140.5|138.1|140.5|138.1|139.81|137.41|0
1652209520000|2022-05-10 19:05:20|140.73|138.33|140.38|137.98|140.96|138.56|140.38|137.98|0
1652209530000|2022-05-10 19:05:30|139.81|137.41|139.93|137.53|140.16|137.76|139.81|137.41|0
1652209540000|2022-05-10 19:05:40|139.47|137.07|139.24|136.84|139.47|137.07|138.79|136.39|0
1652209550000|2022-05-10 19:05:50|138.79|136.39|137.99|135.59|138.79|136.39|137.99|135.59|0
1652209560000|2022-05-10 19:06:00|137.88|135.48|137.43|135.03|137.88|135.48|137.43|135.03|0
1652209570000|2022-05-10 19:06:10|137.32|134.92|136.19|133.79|137.32|134.92|136.19|133.79|0
1652209580000|2022-05-10 19:06:20|136.75|134.35|136.02|133.62|136.75|134.35|136.02|133.62|0
1652209590000|2022-05-10 19:06:30|136.08|133.68|135.97|133.57|136.08|133.68|135.74|133.34|0
1652209600000|2022-05-10 19:06:40|135.85|133.45|136.75|134.35|136.75|134.35|135.85|133.45|0
1652209610000|2022-05-10 19:06:50|136.64|134.24|136.75|134.35|136.75|134.35|136.53|134.13|0
1652209620000|2022-05-10 19:07:00|136.41|134.01|137.88|135.48|137.88|135.48|136.41|134.01|0
1652209630000|2022-05-10 19:07:10|137.65|135.25|137.88|135.48|137.88|135.48|137.65|135.25|0
1652209640000|2022-05-10 19:07:20|138.1|135.7|138.22|135.82|138.33|135.93|138.1|135.7|0
1652209650000|2022-05-10 19:07:30|138.44|136.04|138.44|136.04|138.44|136.04|138.1|135.7|0
1652209660000|2022-05-10 19:07:40|138.05|135.65|137.71|135.31|138.05|135.65|137.65|135.25|0
1652209670000|2022-05-10 19:07:50|137.54|135.14|138.22|135.82|138.22|135.82|137.54|135.14|0
1652209680000|2022-05-10 19:08:00|138.16|135.76|138.44|136.04|138.44|136.04|138.16|135.76|0
1652209690000|2022-05-10 19:08:10|139.41|137.01|140.27|137.87|140.27|137.87|139.41|137.01|0
1652209700000|2022-05-10 19:08:20|139.81|137.41|139.81|137.41|139.81|137.41|139.81|137.41|0
1652209710000|2022-05-10 19:08:30|139.01|136.61|139.41|137.01|139.69|137.29|139.01|136.61|0
1652209720000|2022-05-10 19:08:40|139.92|137.52|139.47|137.07|139.92|137.52|139.47|137.07|0
1652209730000|2022-05-10 19:08:50|138.9|136.5|138.22|135.82|138.9|136.5|138.22|135.82|0
1652209740000|2022-05-10 19:09:00|137.99|135.59|138.78|136.38|138.84|136.44|137.99|135.59|0
1652209750000|2022-05-10 19:09:10|139.24|136.84|139.07|136.67|139.24|136.84|139.07|136.67|0
1652209760000|2022-05-10 19:09:20|139.24|136.84|138.73|136.33|139.24|136.84|138.73|136.33|0
1652209770000|2022-05-10 19:09:30|138.9|136.5|138.84|136.44|138.95|136.55|138.84|136.44|0
1652209780000|2022-05-10 19:09:40|139.24|136.84|141.53|139.13|141.64|139.24|139.24|136.84|0
1652209790000|2022-05-10 19:09:50|141.41|139.01|141.53|139.13|141.76|139.36|141.13|138.73|0
1652209800000|2022-05-10 19:10:00|141.99|139.59|142.22|139.82|142.34|139.94|141.99|139.59|0
1652209810000|2022-05-10 19:10:10|141.3|138.9|140.84|138.44|141.41|139.01|140.84|138.44|0
1652209820000|2022-05-10 19:10:20|140.9|138.5|141.87|139.47|141.87|139.47|140.9|138.5|0
1652209830000|2022-05-10 19:10:30|141.64|139.24|141.01|138.61|142.1|139.7|141.01|138.61|0
1652209840000|2022-05-10 19:10:40|141.18|138.78|141.07|138.67|141.53|139.13|141.07|138.67|0
1652209850000|2022-05-10 19:10:50|141.24|138.84|140.95|138.55|141.64|139.24|140.95|138.55|0
1652209860000|2022-05-10 19:11:00|140.84|138.44|142.45|140.05|142.45|140.05|140.84|138.44|0
1652209870000|2022-05-10 19:11:10|141.64|139.24|140.84|138.44|141.64|139.24|140.67|138.27|0
1652209880000|2022-05-10 19:11:20|140.95|138.55|140.03|137.63|140.95|138.55|140.03|137.63|0
1652209890000|2022-05-10 19:11:30|140.26|137.86|140.15|137.75|140.26|137.86|140.03|137.63|0
1652209900000|2022-05-10 19:11:40|140.26|137.86|140.83|138.43|140.83|138.43|140.26|137.86|0
1652209910000|2022-05-10 19:11:50|140.38|137.98|140.03|137.63|140.72|138.32|140.03|137.63|0
1652209920000|2022-05-10 19:12:00|138.21|135.81|139.01|136.61|139.01|136.61|138.21|135.81|0
1652209930000|2022-05-10 19:12:10|139.23|136.83|140.38|137.98|140.38|137.98|139.23|136.83|0
1652209940000|2022-05-10 19:12:20|139.92|137.52|140.83|138.43|140.83|138.43|139.92|137.52|0
1652209950000|2022-05-10 19:12:30|140.49|138.09|141.18|138.78|141.18|138.78|140.38|137.98|0
1652209960000|2022-05-10 19:12:40|140.95|138.55|140.83|138.43|140.95|138.55|140.6|138.2|0
1652209970000|2022-05-10 19:12:50|140.72|138.32|139.92|137.52|140.72|138.32|139.92|137.52|0
1652209980000|2022-05-10 19:13:00|140.03|137.63|140.26|137.86|140.26|137.86|139.69|137.29|0
1652209990000|2022-05-10 19:13:10|139.92|137.52|141.06|138.66|141.06|138.66|139.92|137.52|0
1652210000000|2022-05-10 19:13:20|140.95|138.55|141.87|139.47|141.87|139.47|140.72|138.32|0
1652210010000|2022-05-10 19:13:30|142.21|139.81|142.1|139.7|142.45|140.05|141.87|139.47|0
1652210020000|2022-05-10 19:13:40|142.33|139.93|141.98|139.58|142.33|139.93|141.98|139.58|0
1652210030000|2022-05-10 19:13:50|141.52|139.12|141.41|139.01|141.52|139.12|140.89|138.49|0
1652210040000|2022-05-10 19:14:00|141.52|139.12|141.52|139.12|141.52|139.12|141.29|138.89|0
1652210050000|2022-05-10 19:14:10|141.41|139.01|140.72|138.32|141.41|139.01|140.72|138.32|0
1652210060000|2022-05-10 19:14:20|141.01|138.61|140.95|138.55|141.01|138.61|140.6|138.2|0
1652210070000|2022-05-10 19:14:30|140.49|138.09|140.72|138.32|140.72|138.32|140.49|138.09|0
1652210080000|2022-05-10 19:14:40|140.95|138.55|140.66|138.26|140.95|138.55|140.37|137.97|0
1652210090000|2022-05-10 19:14:50|140.37|137.97|140.72|138.32|140.89|138.49|140.37|137.97|0
1652210100000|2022-05-10 19:15:00|140.49|138.09|140.26|137.86|140.83|138.43|140.26|137.86|0
1652210110000|2022-05-10 19:15:10|140.14|137.74|139.8|137.4|140.14|137.74|139.8|137.4|0
1652210120000|2022-05-10 19:15:20|140.14|137.74|140.03|137.63|140.14|137.74|139.91|137.51|0
1652210130000|2022-05-10 19:15:30|141.4|139|141.06|138.66|141.4|139|140.94|138.54|0
1652210140000|2022-05-10 19:15:40|140.83|138.43|139.8|137.4|140.83|138.43|139.8|137.4|0
1652210150000|2022-05-10 19:15:50|139|136.6|139.46|137.06|139.46|137.06|139|136.6|0
1652210160000|2022-05-10 19:16:00|139.4|137|137.98|135.58|139.4|137|137.98|135.58|0
1652210170000|2022-05-10 19:16:10|138.32|135.92|137.98|135.58|138.43|136.03|137.98|135.58|0
1652210180000|2022-05-10 19:16:20|138.21|135.81|138.09|135.69|138.32|135.92|137.87|135.47|0
1652210190000|2022-05-10 19:16:30|138.04|135.64|139.23|136.83|139.23|136.83|138.04|135.64|0
1652210200000|2022-05-10 19:16:40|140.71|138.31|139.91|137.51|140.71|138.31|139.91|137.51|0
1652210210000|2022-05-10 19:16:50|140.43|138.03|140.48|138.08|140.48|138.08|140.25|137.85|0
1652210220000|2022-05-10 19:17:00|141.4|139|141.86|139.46|141.98|139.58|141.4|139|0
1652210230000|2022-05-10 19:17:10|142.44|140.04|143.25|140.85|143.25|140.85|142.44|140.04|0
1652210240000|2022-05-10 19:17:20|143.37|140.97|143.72|141.32|143.72|141.32|143.14|140.74|0
1652210250000|2022-05-10 19:17:30|143.6|141.2|143.31|140.91|143.6|141.2|143.31|140.91|0
1652210260000|2022-05-10 19:17:40|143.25|140.85|142.96|140.56|143.48|141.08|142.96|140.56|0
1652210270000|2022-05-10 19:17:50|142.9|140.5|142.67|140.27|143.02|140.62|142.67|140.27|0
1652210280000|2022-05-10 19:18:00|142.44|140.04|141.92|139.52|142.44|140.04|141.29|138.89|0
1652210290000|2022-05-10 19:18:10|141.98|139.58|141.58|139.18|141.98|139.58|141.35|138.95|0
1652210300000|2022-05-10 19:18:20|141.23|138.83|140.83|138.43|141.23|138.83|140.83|138.43|0
1652210310000|2022-05-10 19:18:30|141.17|138.77|140.83|138.43|141.17|138.77|140.83|138.43|0
1652210320000|2022-05-10 19:18:40|140.71|138.31|140.94|138.54|140.94|138.54|140.43|138.03|0
1652210330000|2022-05-10 19:18:50|141.17|138.77|140.6|138.2|141.17|138.77|140.6|138.2|0
1652210340000|2022-05-10 19:19:00|140.71|138.31|139.91|137.51|140.71|138.31|139.91|137.51|0
1652210350000|2022-05-10 19:19:10|140.25|137.85|140.02|137.62|140.6|138.2|140.02|137.62|0
1652210360000|2022-05-10 19:19:20|139.91|137.51|140.14|137.74|140.14|137.74|139.91|137.51|0
1652210370000|2022-05-10 19:19:30|139.91|137.51|140.14|137.74|140.14|137.74|139.79|137.39|0
1652210380000|2022-05-10 19:19:40|140.48|138.08|140.02|137.62|140.71|138.31|140.02|137.62|0
1652210390000|2022-05-10 19:19:50|140.25|137.85|140.48|138.08|140.48|138.08|140.14|137.74|0
1652210400000|2022-05-10 19:20:00|140.25|137.85|140.02|137.62|140.71|138.31|140.02|137.62|0
1652210410000|2022-05-10 19:20:10|140.14|137.74|141.28|138.88|141.28|138.88|140.14|137.74|0
1652210420000|2022-05-10 19:20:20|141.51|139.11|141.63|139.23|141.63|139.23|141.4|139|0
1652210430000|2022-05-10 19:20:30|142.09|139.69|142.78|140.38|142.78|140.38|141.97|139.57|0
1652210440000|2022-05-10 19:20:40|142.55|140.15|142.32|139.92|142.78|140.38|142.32|139.92|0
1652210450000|2022-05-10 19:20:50|142.61|140.21|143.6|141.2|143.6|141.2|142.61|140.21|0
1652210460000|2022-05-10 19:21:00|143.36|140.96|144.01|141.61|144.01|141.61|143.36|140.96|0
1652210470000|2022-05-10 19:21:10|143.71|141.31|143.13|140.73|143.71|141.31|143.13|140.73|0
1652210480000|2022-05-10 19:21:20|143.83|141.43|143.6|141.2|144.18|141.78|143.6|141.2|0
1652210490000|2022-05-10 19:21:30|143.48|141.08|142.9|140.5|143.48|141.08|142.9|140.5|0
1652210500000|2022-05-10 19:21:40|142.09|139.69|142.67|140.27|142.67|140.27|142.09|139.69|0
1652210510000|2022-05-10 19:21:50|142.43|140.03|143.89|141.49|143.89|141.49|142.43|140.03|0
1652210520000|2022-05-10 19:22:00|144.06|141.66|144.65|142.25|144.65|142.25|144.06|141.66|0
1652210530000|2022-05-10 19:22:10|144.18|141.78|144.41|142.01|144.53|142.13|144.18|141.78|0
1652210540000|2022-05-10 19:22:20|144.29|141.89|144.18|141.78|144.41|142.01|144.18|141.78|0
1652210550000|2022-05-10 19:22:30|143.48|141.08|143.31|140.91|143.48|141.08|143.19|140.79|0
1652210560000|2022-05-10 19:22:40|143.25|140.85|142.67|140.27|143.25|140.85|142.67|140.27|0
1652210570000|2022-05-10 19:22:50|142.55|140.15|143.36|140.96|143.59|141.19|142.55|140.15|0
1652210580000|2022-05-10 19:23:00|143.59|141.19|143.89|141.49|144.06|141.66|143.59|141.19|0
1652210590000|2022-05-10 19:23:10|144.18|141.78|143.24|140.84|144.18|141.78|143.24|140.84|0
1652210600000|2022-05-10 19:23:20|143.48|141.08|144.06|141.66|144.06|141.66|143.3|140.9|0
1652210610000|2022-05-10 19:23:30|144.18|141.78|144.12|141.72|144.18|141.78|143.59|141.19|0
1652210620000|2022-05-10 19:23:40|144.24|141.84|144.88|142.48|144.88|142.48|144.24|141.84|0
1652210630000|2022-05-10 19:23:50|144.99|142.59|144.76|142.36|144.99|142.59|144.59|142.19|0
1652210640000|2022-05-10 19:24:00|145.11|142.71|145.23|142.83|145.23|142.83|144.88|142.48|0
1652210650000|2022-05-10 19:24:10|144.94|142.54|145.35|142.95|145.35|142.95|144.94|142.54|0
1652210660000|2022-05-10 19:24:20|145.46|143.06|146.64|144.24|146.64|144.24|145.46|143.06|0
1652210670000|2022-05-10 19:24:30|146.76|144.36|147.35|144.95|147.59|145.19|146.76|144.36|0
1652210680000|2022-05-10 19:24:40|147.47|145.07|147.71|145.31|147.94|145.54|147.47|145.07|0
1652210690000|2022-05-10 19:24:50|147.59|145.19|147.11|144.71|147.59|145.19|147.11|144.71|0
1652210700000|2022-05-10 19:25:00|146.99|144.59|147.11|144.71|147.11|144.71|146.52|144.12|0
1652210710000|2022-05-10 19:25:10|146.64|144.24|146.99|144.59|147.11|144.71|146.64|144.24|0
1652210720000|2022-05-10 19:25:20|147.11|144.71|146.52|144.12|147.11|144.71|146.52|144.12|0
1652210730000|2022-05-10 19:25:30|146.99|144.59|147.23|144.83|147.23|144.83|146.99|144.59|0
1652210740000|2022-05-10 19:25:40|147.47|145.07|148.42|146.02|148.42|146.02|147.47|145.07|0
1652210750000|2022-05-10 19:25:50|148.66|146.26|148.06|145.66|148.66|146.26|148.06|145.66|0
1652210760000|2022-05-10 19:26:00|148.54|146.14|149.73|147.33|149.73|147.33|148.54|146.14|0
1652210770000|2022-05-10 19:26:10|149.85|147.45|149.61|147.21|149.85|147.45|149.61|147.21|0
1652210780000|2022-05-10 19:26:20|150.21|147.81|149.37|146.97|150.21|147.81|149.37|146.97|0
1652210790000|2022-05-10 19:26:30|149.73|147.33|149.73|147.33|149.97|147.57|149.73|147.33|0
1652210800000|2022-05-10 19:26:40|149.97|147.57|149.49|147.09|149.97|147.57|149.37|146.97|0
1652210810000|2022-05-10 19:26:50|149.37|146.97|149.97|147.57|149.97|147.57|149.37|146.97|0
1652210820000|2022-05-10 19:27:00|149.85|147.45|150.09|147.69|150.33|147.93|149.85|147.45|0
1652210830000|2022-05-10 19:27:10|149.73|147.33|150.93|148.53|151.17|148.77|149.73|147.33|0
1652210840000|2022-05-10 19:27:20|150.69|148.29|150.33|147.93|150.69|148.29|150.33|147.93|0
1652210850000|2022-05-10 19:27:30|150.81|148.41|150.45|148.05|150.81|148.41|150.33|147.93|0
1652210860000|2022-05-10 19:27:40|150.39|147.99|149.73|147.33|150.39|147.99|149.01|146.61|0
1652210870000|2022-05-10 19:27:50|149.61|147.21|149.97|147.57|149.97|147.57|149.61|147.21|0
1652210880000|2022-05-10 19:28:00|149.85|147.45|149.85|147.45|149.85|147.45|149.55|147.15|0
1652210890000|2022-05-10 19:28:10|149.73|147.33|149.49|147.09|149.73|147.33|149.37|146.97|0
1652210900000|2022-05-10 19:28:20|149.01|146.61|148.41|146.01|149.01|146.61|148.29|145.89|0
1652210910000|2022-05-10 19:28:30|148.48|146.08|149.25|146.85|149.25|146.85|148.48|146.08|0
1652210920000|2022-05-10 19:28:40|148.83|146.43|149.19|146.79|149.19|146.79|148.83|146.43|0
1652210930000|2022-05-10 19:28:50|149.01|146.61|148.83|146.43|149.01|146.61|148.77|146.37|0
1652210940000|2022-05-10 19:29:00|148.47|146.07|149.49|147.09|149.49|147.09|148.47|146.07|0
1652210950000|2022-05-10 19:29:10|149.61|147.21|149.61|147.21|149.61|147.21|149.61|147.21|0
1652210960000|2022-05-10 19:29:20|149.01|146.61|150.09|147.69|150.09|147.69|149.01|146.61|0
1652210970000|2022-05-10 19:29:30|149.97|147.57|149.85|147.45|150.09|147.69|149.85|147.45|0
1652210980000|2022-05-10 19:29:40|150.33|147.93|150.69|148.29|150.69|148.29|150.33|147.93|0
1652210990000|2022-05-10 19:29:50|150.33|147.93|149.73|147.33|150.33|147.93|149.73|147.33|0
1652211000000|2022-05-10 19:30:00|150.21|147.81|150.45|148.05|150.45|148.05|150.21|147.81|0
1652211010000|2022-05-10 19:30:10|150.33|147.93|152.01|149.61|152.01|149.61|150.33|147.93|0
1652211020000|2022-05-10 19:30:20|152.14|149.74|152.62|150.22|152.62|150.22|152.14|149.74|0
1652211030000|2022-05-10 19:30:30|152.74|150.34|152.98|150.58|153.11|150.71|152.74|150.34|0
1652211040000|2022-05-10 19:30:40|153.35|150.95|153.96|151.56|153.96|151.56|153.35|150.95|0
1652211050000|2022-05-10 19:30:50|153.72|151.32|152.98|150.58|153.72|151.32|152.98|150.58|0
1652211060000|2022-05-10 19:31:00|152.86|150.46|152.01|149.61|152.86|150.46|152.01|149.61|0
1652211070000|2022-05-10 19:31:10|152.62|150.22|152.62|150.22|152.62|150.22|152.38|149.98|0
1652211080000|2022-05-10 19:31:20|153.59|151.19|153.23|150.83|153.59|151.19|152.74|150.34|0
1652211090000|2022-05-10 19:31:30|153.47|151.07|152.98|150.58|153.47|151.07|152.98|150.58|0
1652211100000|2022-05-10 19:31:40|153.1|150.7|151.77|149.37|153.1|150.7|151.77|149.37|0
1652211110000|2022-05-10 19:31:50|152.13|149.73|152.01|149.61|152.56|150.16|152.01|149.61|0
1652211120000|2022-05-10 19:32:00|151.23|148.83|151.04|148.64|151.23|148.83|150.44|148.04|0
1652211130000|2022-05-10 19:32:10|151.29|148.89|152.13|149.73|152.13|149.73|151.29|148.89|0
1652211140000|2022-05-10 19:32:20|152.25|149.85|152.13|149.73|152.37|149.97|152.13|149.73|0
1652211150000|2022-05-10 19:32:30|151.89|149.49|152.5|150.1|152.98|150.58|151.89|149.49|0
1652211160000|2022-05-10 19:32:40|152.98|150.58|152.32|149.92|152.98|150.58|152.25|149.85|0
1652211170000|2022-05-10 19:32:50|152.62|150.22|152.5|150.1|152.62|150.22|152.5|150.1|0
1652211180000|2022-05-10 19:33:00|152.98|150.58|151.89|149.49|152.98|150.58|151.89|149.49|0
1652211190000|2022-05-10 19:33:10|152.13|149.73|153.17|150.77|153.22|150.82|152.13|149.73|0
1652211200000|2022-05-10 19:33:20|152.8|150.4|152.13|149.73|152.8|150.4|152.13|149.73|0
1652211210000|2022-05-10 19:33:30|152.49|150.09|152.49|150.09|152.49|150.09|152.25|149.85|0
1652211220000|2022-05-10 19:33:40|152.37|149.97|152.37|149.97|152.37|149.97|152.13|149.73|0
1652211230000|2022-05-10 19:33:50|152.25|149.85|151.28|148.88|152.25|149.85|151.28|148.88|0
1652211240000|2022-05-10 19:34:00|151.16|148.76|152.13|149.73|152.13|149.73|151.16|148.76|0
1652211250000|2022-05-10 19:34:10|152.25|149.85|151.65|149.25|152.25|149.85|151.65|149.25|0
1652211260000|2022-05-10 19:34:20|151.59|149.19|151.52|149.12|151.65|149.25|151.52|149.12|0
1652211270000|2022-05-10 19:34:30|151.77|149.37|151.52|149.12|151.77|149.37|151.47|149.07|0
1652211280000|2022-05-10 19:34:40|152.25|149.85|152.74|150.34|152.74|150.34|152.13|149.73|0
1652211290000|2022-05-10 19:34:50|152.98|150.58|151.52|149.12|152.98|150.58|151.52|149.12|0
1652211300000|2022-05-10 19:35:00|152.01|149.61|151.4|149|152.13|149.73|151.4|149|0
1652211310000|2022-05-10 19:35:10|151.59|149.19|152.13|149.73|152.25|149.85|151.59|149.19|0
1652211320000|2022-05-10 19:35:20|151.77|149.37|152.49|150.09|152.68|150.28|151.77|149.37|0
1652211330000|2022-05-10 19:35:30|152.37|149.97|152.01|149.61|152.37|149.97|151.89|149.49|0
1652211340000|2022-05-10 19:35:40|152.19|149.79|152.07|149.67|152.37|149.97|152.01|149.61|0
1652211350000|2022-05-10 19:35:50|151.76|149.36|151.04|148.64|151.76|149.36|150.8|148.4|0
1652211360000|2022-05-10 19:36:00|151.89|149.49|151.89|149.49|151.89|149.49|151.28|148.88|0
1652211370000|2022-05-10 19:36:10|151.4|149|151.71|149.31|151.71|149.31|151.28|148.88|0
1652211380000|2022-05-10 19:36:20|150.92|148.52|150.56|148.16|151.28|148.88|150.56|148.16|0
1652211390000|2022-05-10 19:36:30|150.68|148.28|150.32|147.92|150.68|148.28|150.2|147.8|0
1652211400000|2022-05-10 19:36:40|150.26|147.86|151.16|148.76|151.16|148.76|150.26|147.86|0
1652211410000|2022-05-10 19:36:50|150.92|148.52|150.32|147.92|150.92|148.52|150.32|147.92|0
1652211420000|2022-05-10 19:37:00|150.8|148.4|150.32|147.92|150.8|148.4|150.32|147.92|0
1652211430000|2022-05-10 19:37:10|150.44|148.04|151.64|149.24|151.64|149.24|150.44|148.04|0
1652211440000|2022-05-10 19:37:20|151.4|149|152.25|149.85|152.25|149.85|151.34|148.94|0
1652211450000|2022-05-10 19:37:30|152.61|150.21|152.43|150.03|152.85|150.45|152.43|150.03|0
1652211460000|2022-05-10 19:37:40|152.37|149.97|153.95|151.55|153.95|151.55|152.37|149.97|0
1652211470000|2022-05-10 19:37:50|154.19|151.79|154.68|152.28|154.68|152.28|154.07|151.67|0
1652211480000|2022-05-10 19:38:00|154.32|151.92|156.04|153.64|156.04|153.64|154.32|151.92|0
1652211490000|2022-05-10 19:38:10|155.42|153.02|156.65|154.25|156.65|154.25|155.42|153.02|0
1652211500000|2022-05-10 19:38:20|156.78|154.38|155.3|152.9|156.78|154.38|155.3|152.9|0
1652211510000|2022-05-10 19:38:30|154.81|152.41|154.07|151.67|154.81|152.41|154.07|151.67|0
1652211520000|2022-05-10 19:38:40|154.44|152.04|154.93|152.53|154.93|152.53|154.44|152.04|0
1652211530000|2022-05-10 19:38:50|154.99|152.59|155.3|152.9|155.3|152.9|154.99|152.59|0
1652211540000|2022-05-10 19:39:00|155.17|152.77|154.19|151.79|155.17|152.77|154.19|151.79|0
1652211550000|2022-05-10 19:39:10|153.83|151.43|154.68|152.28|154.68|152.28|153.83|151.43|0
1652211560000|2022-05-10 19:39:20|154.5|152.1|154.07|151.67|154.5|152.1|153.95|151.55|0
1652211570000|2022-05-10 19:39:30|154.31|151.91|153.46|151.06|154.31|151.91|153.46|151.06|0
1652211580000|2022-05-10 19:39:40|153.83|151.43|153.95|151.55|153.95|151.55|153.7|151.3|0
1652211590000|2022-05-10 19:39:50|154.19|151.79|154.93|152.53|154.93|152.53|154.19|151.79|0
1652211600000|2022-05-10 19:40:00|155.29|152.89|155.66|153.26|155.66|153.26|155.29|152.89|0
1652211610000|2022-05-10 19:40:10|154.93|152.53|155.79|153.39|155.79|153.39|154.8|152.4|0
1652211620000|2022-05-10 19:40:20|155.91|153.51|155.79|153.39|156.03|153.63|155.79|153.39|0
1652211630000|2022-05-10 19:40:30|155.54|153.14|156.16|153.76|156.16|153.76|155.54|153.14|0
1652211640000|2022-05-10 19:40:40|156.28|153.88|156.9|154.5|156.9|154.5|156.28|153.88|0
1652211650000|2022-05-10 19:40:50|157.02|154.62|156.77|154.37|157.02|154.62|156.77|154.37|0
1652211660000|2022-05-10 19:41:00|156.03|153.63|156.15|153.75|156.15|153.75|155.29|152.89|0
1652211670000|2022-05-10 19:41:10|156.28|153.88|156.9|154.5|156.9|154.5|156.22|153.82|0
1652211680000|2022-05-10 19:41:20|156.77|154.37|156.03|153.63|156.77|154.37|156.03|153.63|0
1652211690000|2022-05-10 19:41:30|156.28|153.88|156.4|154|156.4|154|156.15|153.75|0
1652211700000|2022-05-10 19:41:40|156.28|153.88|156.28|153.88|156.28|153.88|155.78|153.38|0
1652211710000|2022-05-10 19:41:50|156.15|153.75|155.91|153.51|156.52|154.12|155.91|153.51|0
1652211720000|2022-05-10 19:42:00|155.78|153.38|155.41|153.01|155.91|153.51|155.29|152.89|0
1652211730000|2022-05-10 19:42:10|155.54|153.14|155.66|153.26|156.03|153.63|155.54|153.14|0
1652211740000|2022-05-10 19:42:20|155.05|152.65|155.17|152.77|155.17|152.77|154.8|152.4|0
1652211750000|2022-05-10 19:42:30|155.54|153.14|156.28|153.88|156.28|153.88|155.41|153.01|0
1652211760000|2022-05-10 19:42:40|155.72|153.32|154.8|152.4|155.72|153.32|154.8|152.4|0
1652211770000|2022-05-10 19:42:50|155.17|152.77|155.6|153.2|155.6|153.2|155.04|152.64|0
1652211780000|2022-05-10 19:43:00|155.41|153.01|154.99|152.59|155.41|153.01|154.99|152.59|0
1652211790000|2022-05-10 19:43:10|155.04|152.64|155.04|152.64|155.04|152.64|154.86|152.46|0
1652211800000|2022-05-10 19:43:20|154.06|151.66|155.17|152.77|155.17|152.77|154.06|151.66|0
1652211810000|2022-05-10 19:43:30|155.54|153.14|155.54|153.14|155.54|153.14|155.04|152.64|0
1652211820000|2022-05-10 19:43:40|155.29|152.89|155.04|152.64|155.29|152.89|155.04|152.64|0
1652211830000|2022-05-10 19:43:50|155.17|152.77|154.68|152.28|155.17|152.77|154.55|152.15|0
1652211840000|2022-05-10 19:44:00|154.19|151.79|154.8|152.4|154.8|152.4|154.19|151.79|0
1652211850000|2022-05-10 19:44:10|154.68|152.28|154.06|151.66|154.68|152.28|154.06|151.66|0
1652211860000|2022-05-10 19:44:20|154.86|152.46|154.86|152.46|155.04|152.64|154.86|152.46|0
1652211870000|2022-05-10 19:44:30|155.29|152.89|156.4|154|156.4|154|155.29|152.89|0
1652211880000|2022-05-10 19:44:40|155.9|153.5|155.78|153.38|155.9|153.5|155.78|153.38|0
1652211890000|2022-05-10 19:44:50|155.66|153.26|156.52|154.12|156.52|154.12|155.66|153.26|0
1652211900000|2022-05-10 19:45:00|155.84|153.44|156.09|153.69|157.14|154.74|155.84|153.44|0
1652211910000|2022-05-10 19:45:10|156.03|153.63|156.03|153.63|156.03|153.63|155.72|153.32|0
1652211920000|2022-05-10 19:45:20|156.52|154.12|155.53|153.13|156.52|154.12|155.53|153.13|0
1652211930000|2022-05-10 19:45:30|155.16|152.76|156.4|154|156.4|154|155.04|152.64|0
1652211940000|2022-05-10 19:45:40|156.52|154.12|156.03|153.63|156.64|154.24|155.84|153.44|0
1652211950000|2022-05-10 19:45:50|156.15|153.75|155.78|153.38|156.52|154.12|155.78|153.38|0
1652211960000|2022-05-10 19:46:00|155.53|153.13|156.39|153.99|156.39|153.99|155.53|153.13|0
1652211970000|2022-05-10 19:46:10|156.52|154.12|157.26|154.86|157.38|154.98|156.52|154.12|0
1652211980000|2022-05-10 19:46:20|157.38|154.98|156.52|154.12|157.38|154.98|156.46|154.06|0
1652211990000|2022-05-10 19:46:30|156.58|154.18|155.65|153.25|157.01|154.61|155.65|153.25|0
1652212000000|2022-05-10 19:46:40|154.92|152.52|155.04|152.64|155.41|153.01|154.92|152.52|0
1652212010000|2022-05-10 19:46:50|154.92|152.52|152.72|150.32|154.92|152.52|152.72|150.32|0
1652212020000|2022-05-10 19:47:00|152.84|150.44|153.81|151.41|153.81|151.41|152.84|150.44|0
1652212030000|2022-05-10 19:47:10|153.45|151.05|152.72|150.32|153.81|151.41|152.72|150.32|0
1652212040000|2022-05-10 19:47:20|152.96|150.56|152.11|149.71|152.96|150.56|151.99|149.59|0
1652212050000|2022-05-10 19:47:30|152.6|150.2|153.08|150.68|153.2|150.8|152.6|150.2|0
1652212060000|2022-05-10 19:47:40|152.72|150.32|152.23|149.83|152.72|150.32|152.11|149.71|0
1652212070000|2022-05-10 19:47:50|152.11|149.71|152.23|149.83|152.23|149.83|151.99|149.59|0
1652212080000|2022-05-10 19:48:00|151.87|149.47|152.6|150.2|153.08|150.68|151.87|149.47|0
1652212090000|2022-05-10 19:48:10|152.84|150.44|153.08|150.68|153.33|150.93|152.84|150.44|0
1652212100000|2022-05-10 19:48:20|153.27|150.87|152.96|150.56|153.27|150.87|152.96|150.56|0
1652212110000|2022-05-10 19:48:30|153.08|150.68|153.32|150.92|153.45|151.05|153.08|150.68|0
1652212120000|2022-05-10 19:48:40|153.14|150.74|152.84|150.44|153.14|150.74|151.52|149.12|0
1652212130000|2022-05-10 19:48:50|152.48|150.08|152.12|149.72|152.48|150.08|152.12|149.72|0
1652212140000|2022-05-10 19:49:00|152.18|149.78|151.27|148.87|152.36|149.96|151.03|148.63|0
1652212150000|2022-05-10 19:49:10|151.15|148.75|150.97|148.57|151.27|148.87|150.97|148.57|0
1652212160000|2022-05-10 19:49:20|151.03|148.63|151.15|148.75|151.15|148.75|151.03|148.63|0
1652212170000|2022-05-10 19:49:30|150.55|148.15|151.75|149.35|151.75|149.35|150.55|148.15|0
1652212180000|2022-05-10 19:49:40|151.99|149.59|153.08|150.68|153.08|150.68|151.99|149.59|0
1652212190000|2022-05-10 19:49:50|152.72|150.32|152.6|150.2|152.72|150.32|152.6|150.2|0
1652212200000|2022-05-10 19:50:00|154.91|152.51|155.04|152.64|155.04|152.64|154.55|152.15|0
1652212210000|2022-05-10 19:50:10|155.4|153|156.39|153.99|156.39|153.99|155.16|152.76|0
1652212220000|2022-05-10 19:50:20|156.26|153.86|154.91|152.51|156.39|153.99|154.91|152.51|0
1652212230000|2022-05-10 19:50:30|155.53|153.13|156.14|153.74|156.14|153.74|155.53|153.13|0
1652212240000|2022-05-10 19:50:40|156.02|153.62|156.02|153.62|156.02|153.62|155.65|153.25|0
1652212250000|2022-05-10 19:50:50|155.77|153.37|155.65|153.25|155.77|153.37|155.65|153.25|0
1652212260000|2022-05-10 19:51:00|155.89|153.49|156.14|153.74|156.51|154.11|155.89|153.49|0
1652212270000|2022-05-10 19:51:10|156.63|154.23|156.26|153.86|156.63|154.23|156.02|153.62|0
1652212280000|2022-05-10 19:51:20|156.14|153.74|156.14|153.74|156.39|153.99|156.02|153.62|0
1652212290000|2022-05-10 19:51:30|155.52|153.12|155.77|153.37|155.77|153.37|155.4|153|0
1652212300000|2022-05-10 19:51:40|156.14|153.74|156.26|153.86|156.39|153.99|156.14|153.74|0
1652212310000|2022-05-10 19:51:50|155.65|153.25|155.4|153|155.65|153.25|155.4|153|0
1652212320000|2022-05-10 19:52:00|155.89|153.49|156.26|153.86|156.26|153.86|155.89|153.49|0
1652212330000|2022-05-10 19:52:10|156.02|153.62|156.14|153.74|156.14|153.74|155.65|153.25|0
1652212340000|2022-05-10 19:52:20|155.65|153.25|155.28|152.88|155.65|153.25|154.54|152.14|0
1652212350000|2022-05-10 19:52:30|153.69|151.29|154.42|152.02|154.54|152.14|153.69|151.29|0
1652212360000|2022-05-10 19:52:40|154.79|152.39|155.46|153.06|155.65|153.25|154.79|152.39|0
1652212370000|2022-05-10 19:52:50|154.61|152.21|154.66|152.26|154.79|152.39|154.42|152.02|0
1652212380000|2022-05-10 19:53:00|155.4|153|154.42|152.02|155.52|153.12|154.42|152.02|0
1652212390000|2022-05-10 19:53:10|154.54|152.14|154.42|152.02|154.91|152.51|154.3|151.9|0
1652212400000|2022-05-10 19:53:20|154.3|151.9|154.24|151.84|154.54|152.14|154.17|151.77|0
1652212410000|2022-05-10 19:53:30|154.42|152.02|152.11|149.71|154.42|152.02|152.11|149.71|0
1652212420000|2022-05-10 19:53:40|151.99|149.59|152.11|149.71|152.35|149.95|151.99|149.59|0
1652212430000|2022-05-10 19:53:50|152.84|150.44|152.84|150.44|152.96|150.56|152.84|150.44|0
1652212440000|2022-05-10 19:54:00|152.96|150.56|152.11|149.71|152.96|150.56|152.11|149.71|0
1652212450000|2022-05-10 19:54:10|151.81|149.41|151.99|149.59|151.99|149.59|151.75|149.35|0
1652212460000|2022-05-10 19:54:20|152.23|149.83|151.87|149.47|152.23|149.83|151.75|149.35|0
1652212470000|2022-05-10 19:54:30|151.62|149.22|152.11|149.71|152.11|149.71|151.62|149.22|0
1652212480000|2022-05-10 19:54:40|150.78|148.38|150.66|148.26|150.9|148.5|150.66|148.26|0
1652212490000|2022-05-10 19:54:50|150.9|148.5|151.26|148.86|151.38|148.98|150.9|148.5|0
1652212500000|2022-05-10 19:55:00|151.38|148.98|151.5|149.1|151.62|149.22|151.38|148.98|0
1652212510000|2022-05-10 19:55:10|151.02|148.62|151.62|149.22|151.62|149.22|151.02|148.62|0
1652212520000|2022-05-10 19:55:20|152.47|150.07|153.56|151.16|153.68|151.28|152.47|150.07|0
1652212530000|2022-05-10 19:55:30|153.44|151.04|153.44|151.04|153.68|151.28|153.44|151.04|0
1652212540000|2022-05-10 19:55:40|153.68|151.28|154.05|151.65|154.05|151.65|153.68|151.28|0
1652212550000|2022-05-10 19:55:50|154.54|152.14|154.66|152.26|154.78|152.38|154.54|152.14|0
1652212560000|2022-05-10 19:56:00|155.15|152.75|154.42|152.02|155.15|152.75|154.42|152.02|0
1652212570000|2022-05-10 19:56:10|154.05|151.65|153.68|151.28|154.29|151.89|153.68|151.28|0
1652212580000|2022-05-10 19:56:20|153.56|151.16|153.44|151.04|153.56|151.16|152.83|150.43|0
1652212590000|2022-05-10 19:56:30|152.95|150.55|153.44|151.04|153.44|151.04|152.95|150.55|0
1652212600000|2022-05-10 19:56:40|153.8|151.4|154.05|151.65|154.05|151.65|153.8|151.4|0
1652212610000|2022-05-10 19:56:50|153.93|151.53|153.68|151.28|153.93|151.53|153.68|151.28|0
1652212620000|2022-05-10 19:57:00|153.75|151.35|153.56|151.16|153.75|151.35|153.44|151.04|0
1652212630000|2022-05-10 19:57:10|153.44|151.04|154.05|151.65|154.05|151.65|153.44|151.04|0
1652212640000|2022-05-10 19:57:20|154.29|151.89|154.29|151.89|154.29|151.89|154.11|151.71|0
1652212650000|2022-05-10 19:57:30|154.66|152.26|153.8|151.4|154.66|152.26|153.8|151.4|0
1652212660000|2022-05-10 19:57:40|154.05|151.65|153.68|151.28|154.05|151.65|153.68|151.28|0
1652212670000|2022-05-10 19:57:50|154.41|152.01|153.68|151.28|154.41|152.01|153.68|151.28|0
1652212680000|2022-05-10 19:58:00|153.44|151.04|152.34|149.94|153.44|151.04|152.34|149.94|0
1652212690000|2022-05-10 19:58:10|152.47|150.07|152.95|150.55|152.95|150.55|152.47|150.07|0
1652212700000|2022-05-10 19:58:20|152.59|150.19|152.1|149.7|152.59|150.19|152.1|149.7|0
1652212710000|2022-05-10 19:58:30|152.34|149.94|151.86|149.46|152.34|149.94|151.86|149.46|0
1652212720000|2022-05-10 19:58:40|151.74|149.34|152.34|149.94|152.34|149.94|151.74|149.34|0
1652212730000|2022-05-10 19:58:50|151.62|149.22|151.62|149.22|151.62|149.22|151.5|149.1|0
1652212740000|2022-05-10 19:59:00|151.26|148.86|151.98|149.58|151.98|149.58|151.26|148.86|0
1652212750000|2022-05-10 19:59:10|152.22|149.82|152.1|149.7|152.22|149.82|151.86|149.46|0
1652212760000|2022-05-10 19:59:20|151.74|149.34|152.22|149.82|152.34|149.94|151.74|149.34|0
1652212770000|2022-05-10 19:59:30|152.71|150.31|151.62|149.22|152.71|150.31|151.62|149.22|0
1652212780000|2022-05-10 19:59:40|152.34|149.94|151.62|149.22|152.34|149.94|151.62|149.22|0
1652212790000|2022-05-10 19:59:50|152.1|149.7|152.95|150.55|152.95|150.55|152.1|149.7|0
1652212800000|2022-05-10 20:00:00|153.07|150.67|153.43|151.03|154.11|151.71|153.07|150.67|0
1652212810000|2022-05-10 20:00:10|153.68|151.28|154.78|152.38|154.78|152.38|153.68|151.28|0
1652212820000|2022-05-10 20:00:20|155.02|152.62|154.04|151.64|155.02|152.62|154.04|151.64|0
1652212830000|2022-05-10 20:00:30|153.8|151.4|153.68|151.28|153.8|151.4|153.68|151.28|0
1652212840000|2022-05-10 20:00:40|153.8|151.4|153.19|150.79|153.8|151.4|153.07|150.67|0
1652212850000|2022-05-10 20:00:50|153.56|151.16|154.16|151.76|154.41|152.01|153.56|151.16|0
1652212860000|2022-05-10 20:01:00|154.29|151.89|154.41|152.01|154.41|152.01|154.16|151.76|0
1652212870000|2022-05-10 20:01:10|154.04|151.64|154.04|151.64|154.04|151.64|154.04|151.64|0
1652212880000|2022-05-10 20:01:20|154.16|151.76|154.23|151.83|154.29|151.89|154.04|151.64|0
1652212890000|2022-05-10 20:01:30|154.04|151.64|153.37|150.97|154.04|151.64|153.37|150.97|0
1652212900000|2022-05-10 20:01:40|153.19|150.79|153.68|151.28|153.68|151.28|153.19|150.79|0
1652212910000|2022-05-10 20:01:50|153.92|151.52|154.29|151.89|154.29|151.89|153.8|151.4|0
1652212920000|2022-05-10 20:02:00|154.35|151.95|154.53|152.13|154.65|152.25|154.35|151.95|0
1652212930000|2022-05-10 20:02:10|154.41|152.01|154.28|151.88|154.53|152.13|154.16|151.76|0
1652212940000|2022-05-10 20:02:20|154.53|152.13|154.47|152.07|154.53|152.13|154.47|152.07|0
1652212950000|2022-05-10 20:02:30|154.28|151.88|154.41|152.01|154.41|152.01|154.28|151.88|0
1652212960000|2022-05-10 20:02:40|154.28|151.88|154.16|151.76|154.28|151.88|154.16|151.76|0
1652212970000|2022-05-10 20:02:50|154.65|152.25|154.65|152.25|154.9|152.5|154.65|152.25|0
1652212980000|2022-05-10 20:03:00|154.59|152.19|154.84|152.44|154.84|152.44|154.59|152.19|0
1652212990000|2022-05-10 20:03:10|154.9|152.5|155.63|153.23|155.63|153.23|154.9|152.5|0
1652213000000|2022-05-10 20:03:20|156.25|153.85|156.37|153.97|156.43|154.03|156.25|153.85|0
1652213010000|2022-05-10 20:03:30|156.25|153.85|156.12|153.72|156.37|153.97|156.12|153.72|0
1652213020000|2022-05-10 20:03:40|156|153.6|156.19|153.79|156.25|153.85|156|153.6|0
1652213030000|2022-05-10 20:03:50|156.12|153.72|156|153.6|156.19|153.79|156|153.6|0
1652213040000|2022-05-10 20:04:00|156.12|153.72|156.25|153.85|156.37|153.97|156.12|153.72|0
1652213050000|2022-05-10 20:04:10|156.37|153.97|156.49|154.09|156.49|154.09|156.37|153.97|0
1652213060000|2022-05-10 20:04:20|156.86|154.46|157.3|154.9|157.3|154.9|156.8|154.4|0
1652213070000|2022-05-10 20:04:30|156.99|154.59|156.86|154.46|157.11|154.71|156.86|154.46|0
1652213080000|2022-05-10 20:04:40|156.74|154.34|156.86|154.46|156.98|154.58|156.74|154.34|0
1652213090000|2022-05-10 20:04:50|156.49|154.09|156.12|153.72|156.49|154.09|156.12|153.72|0
1652213100000|2022-05-10 20:05:00|156|153.6|155.87|153.47|156|153.6|155.63|153.23|0
1652213110000|2022-05-10 20:05:10|155.38|152.98|154.4|152|155.38|152.98|154.4|152|0
1652213120000|2022-05-10 20:05:20|154.28|151.88|153.79|151.39|154.28|151.88|153.79|151.39|0
1652213130000|2022-05-10 20:05:30|153.67|151.27|153.18|150.78|153.67|151.27|152.82|150.42|0
1652213140000|2022-05-10 20:05:40|153.43|151.03|153.06|150.66|153.43|151.03|153.06|150.66|0
1652213150000|2022-05-10 20:05:50|152.94|150.54|153.06|150.66|153.06|150.66|152.94|150.54|0
1652213160000|2022-05-10 20:06:00|152.64|150.24|151.73|149.33|152.64|150.24|151.73|149.33|0
1652213170000|2022-05-10 20:06:10|151.97|149.57|151.85|149.45|151.97|149.57|151.85|149.45|0
1652213180000|2022-05-10 20:06:20|152.09|149.69|152.58|150.18|152.58|150.18|151.97|149.57|0
1652213190000|2022-05-10 20:06:30|152.09|149.69|152.09|149.69|152.21|149.81|152.09|149.69|0
1652213200000|2022-05-10 20:06:40|152.21|149.81|152.27|149.87|152.33|149.93|152.21|149.81|0
1652213210000|2022-05-10 20:06:50|152.09|149.69|152.09|149.69|152.33|149.93|152.09|149.69|0
1652213220000|2022-05-10 20:07:00|152.27|149.87|152.45|150.05|152.57|150.17|152.27|149.87|0
1652213230000|2022-05-10 20:07:10|152.09|149.69|151.85|149.45|152.09|149.69|151.85|149.45|0
1652213240000|2022-05-10 20:07:20|152.09|149.69|152.21|149.81|152.21|149.81|152.09|149.69|0
1652213250000|2022-05-10 20:07:30|152.39|149.99|152.15|149.75|152.39|149.99|152.15|149.75|0
1652213260000|2022-05-10 20:07:40|152.27|149.87|152.03|149.63|152.27|149.87|151.55|149.15|0
1652213270000|2022-05-10 20:07:50|151.97|149.57|152.09|149.69|152.09|149.69|151.79|149.39|0
1652213280000|2022-05-10 20:08:00|152.21|149.81|152.21|149.81|152.27|149.87|152.21|149.81|0
1652213290000|2022-05-10 20:08:10|151.97|149.57|151.43|149.03|151.97|149.57|151.43|149.03|0
1652213300000|2022-05-10 20:08:20|151.48|149.08|151.67|149.27|151.67|149.27|151.36|148.96|0
1652213310000|2022-05-10 20:08:30|151.79|149.39|151.85|149.45|151.85|149.45|151.73|149.33|0
1652213320000|2022-05-10 20:08:40|152.09|149.69|152.33|149.93|152.33|149.93|152.09|149.69|0
1652213330000|2022-05-10 20:08:50|152.21|149.81|152.51|150.11|152.51|150.11|152.21|149.81|0
1652213340000|2022-05-10 20:09:00|152.21|149.81|152.69|150.29|152.81|150.41|152.09|149.69|0
1652213350000|2022-05-10 20:09:10|152.57|150.17|152.63|150.23|152.69|150.29|152.57|150.17|0
1652213360000|2022-05-10 20:09:20|152.69|150.29|153.18|150.78|153.18|150.78|152.69|150.29|0
1652213370000|2022-05-10 20:09:30|153.06|150.66|153.24|150.84|153.42|151.02|153.06|150.66|0
1652213380000|2022-05-10 20:09:40|153.18|150.78|153.42|151.02|153.42|151.02|153.18|150.78|0
1652213390000|2022-05-10 20:09:50|153.54|151.14|153.66|151.26|153.66|151.26|153.54|151.14|0
1652213410000|2022-05-10 20:10:10|153.42|151.02|153.3|150.9|153.42|151.02|153.3|150.9|0
1652213420000|2022-05-10 20:10:20|153.36|150.96|153.3|150.9|153.36|150.96|153.3|150.9|0
1652213430000|2022-05-10 20:10:30|152.81|150.41|153.12|150.72|153.12|150.72|152.81|150.41|0
1652213440000|2022-05-10 20:10:40|153.18|150.78|153.79|151.39|153.97|151.57|153.18|150.78|0
1652213450000|2022-05-10 20:10:50|153.42|151.02|153.73|151.33|153.73|151.33|153.36|150.96|0
1652213460000|2022-05-10 20:11:00|151.1|148.7|151.65|149.25|151.65|149.25|151.1|148.7|0
1652213470000|2022-05-10 20:11:10|153.37|150.97|153.25|150.85|153.37|150.97|153.25|150.85|0
1652213480000|2022-05-10 20:11:20|153.13|150.73|153.13|150.73|153.25|150.85|153.13|150.73|0
1652213490000|2022-05-10 20:11:30|153.19|150.79|152.88|150.48|153.25|150.85|152.88|150.48|0
1652213500000|2022-05-10 20:11:40|152.7|150.3|152.27|149.87|152.7|150.3|152.15|149.75|0
1652213510000|2022-05-10 20:11:50|152.39|149.99|151.54|149.14|152.39|149.99|151.54|149.14|0
1652213520000|2022-05-10 20:12:00|151.91|149.51|151.85|149.45|151.91|149.51|151.85|149.45|0
1652213530000|2022-05-10 20:12:10|151.91|149.51|151.91|149.51|151.91|149.51|151.61|149.21|0
1652213540000|2022-05-10 20:12:20|152.15|149.75|152.27|149.87|152.27|149.87|152.03|149.63|0
1652213550000|2022-05-10 20:12:30|152.33|149.93|152.27|149.87|152.33|149.93|152.27|149.87|0
1652213560000|2022-05-10 20:12:40|152.33|149.93|152.33|149.93|152.33|149.93|152.27|149.87|0
1652213570000|2022-05-10 20:12:50|152.39|149.99|152.88|150.48|153|150.6|152.39|149.99|0
1652213580000|2022-05-10 20:13:00|152.76|150.36|152.27|149.87|152.76|150.36|152.27|149.87|0
1652213590000|2022-05-10 20:13:10|152.39|149.99|152.03|149.63|152.39|149.99|152.03|149.63|0
1652213600000|2022-05-10 20:13:20|152.33|149.93|152.15|149.75|152.39|149.99|152.15|149.75|0
1652213610000|2022-05-10 20:13:30|152.33|149.93|152.33|149.93|152.33|149.93|152.27|149.87|0
1652213620000|2022-05-10 20:13:40|152.39|149.99|153|150.6|153|150.6|152.39|149.99|0
1652213630000|2022-05-10 20:13:50|153.25|150.85|153.24|150.84|153.25|150.85|153.24|150.84|0
1652213640000|2022-05-10 20:14:00|152.76|150.36|152.27|149.87|152.76|150.36|152.27|149.87|0
1652213650000|2022-05-10 20:14:10|152.21|149.81|152.33|149.93|152.45|150.05|152.21|149.81|0
1652213660000|2022-05-10 20:14:20|152.15|149.75|152.51|150.11|152.51|150.11|152.15|149.75|0
1652213670000|2022-05-10 20:14:30|152.88|150.48|152.76|150.36|152.88|150.48|152.76|150.36|0
1652213680000|2022-05-10 20:14:40|152.94|150.54|153.24|150.84|153.24|150.84|152.94|150.54|0
1652213690000|2022-05-10 20:14:50|153.49|151.09|153|150.6|153.49|151.09|153|150.6|0
1652213710000|2022-05-10 20:15:10|153.93|151.13|153.69|150.89|153.93|151.13|153.69|150.89|0
1652213720000|2022-05-10 20:15:20|153.81|151.01|153.44|150.64|153.81|151.01|153.44|150.64|0
1652213730000|2022-05-10 20:15:30|153.2|150.4|153.08|150.28|153.2|150.4|153.08|150.28|0
1652213740000|2022-05-10 20:15:40|153.44|150.64|153.2|150.4|153.44|150.64|153.14|150.34|0
1652213750000|2022-05-10 20:15:50|153.32|150.52|153.44|150.64|153.44|150.64|153.32|150.52|0
1652213760000|2022-05-10 20:16:00|153.56|150.76|153.69|150.89|153.69|150.89|153.56|150.76|0
1652213770000|2022-05-10 20:16:10|153.81|151.01|153.56|150.76|153.81|151.01|153.56|150.76|0
1652213780000|2022-05-10 20:16:20|153.69|150.89|153.69|150.89|153.69|150.89|153.56|150.76|0
1652213790000|2022-05-10 20:16:30|153.81|151.01|153.69|150.89|153.81|151.01|153.69|150.89|0
1652213800000|2022-05-10 20:16:40|153.63|150.83|153.69|150.89|153.69|150.89|153.56|150.76|0
1652213810000|2022-05-10 20:16:50|153.5|150.7|153.5|150.7|153.5|150.7|153.5|150.7|0
1652213820000|2022-05-10 20:17:00|153.44|150.64|153.32|150.52|153.44|150.64|153.32|150.52|0
1652213830000|2022-05-10 20:17:10|153.63|150.83|153.68|150.88|153.68|150.88|153.56|150.76|0
1652213840000|2022-05-10 20:17:20|153.75|150.95|153.68|150.88|153.81|151.01|153.68|150.88|0
1652213850000|2022-05-10 20:17:30|153.63|150.83|153.32|150.52|153.63|150.83|153.2|150.4|0
1652213860000|2022-05-10 20:17:40|153.2|150.4|153.2|150.4|153.2|150.4|153.2|150.4|0
1652213870000|2022-05-10 20:17:50|152.83|150.03|152.89|150.09|152.89|150.09|152.83|150.03|0
1652213880000|2022-05-10 20:18:00|152.83|150.03|152.34|149.54|152.89|150.09|152.34|149.54|0
1652213890000|2022-05-10 20:18:10|152.46|149.66|152.53|149.73|152.53|149.73|152.46|149.66|0
1652213900000|2022-05-10 20:18:20|152.59|149.79|152.59|149.79|152.59|149.79|152.59|149.79|0
1652213910000|2022-05-10 20:18:30|152.71|149.91|152.71|149.91|152.71|149.91|152.71|149.91|0
1652213920000|2022-05-10 20:18:40|152.83|150.03|152.77|149.97|152.83|150.03|152.77|149.97|0
1652213930000|2022-05-10 20:18:50|152.71|149.91|152.71|149.91|152.71|149.91|152.58|149.78|0
1652213940000|2022-05-10 20:19:00|152.58|149.78|152.46|149.66|152.58|149.78|152.46|149.66|0
1652213950000|2022-05-10 20:19:10|152.77|149.97|152.58|149.78|152.83|150.03|152.58|149.78|0
1652213960000|2022-05-10 20:19:20|152.71|149.91|152.71|149.91|152.71|149.91|152.71|149.91|0
1652213970000|2022-05-10 20:19:30|152.83|150.03|152.71|149.91|152.83|150.03|152.71|149.91|0
1652213980000|2022-05-10 20:19:40|152.83|150.03|152.95|150.15|152.95|150.15|152.71|149.91|0
1652213990000|2022-05-10 20:19:50|152.83|150.03|152.7|149.9|152.83|150.03|152.7|149.9|0
1652214000000|2022-05-10 20:20:00|152.83|150.03|153.07|150.27|153.07|150.27|152.83|150.03|0
1652214010000|2022-05-10 20:20:10|153.13|150.33|153.31|150.51|153.31|150.51|153.13|150.33|0
1652214020000|2022-05-10 20:20:20|153.19|150.39|153.44|150.64|153.44|150.64|153.07|150.27|0
1652214030000|2022-05-10 20:20:30|153.19|150.39|152.95|150.15|153.19|150.39|152.95|150.15|0
1652214040000|2022-05-10 20:20:40|152.83|150.03|152.7|149.9|152.83|150.03|152.7|149.9|0
1652214050000|2022-05-10 20:20:50|152.58|149.78|152.58|149.78|152.7|149.9|152.58|149.78|0
1652214060000|2022-05-10 20:21:00|152.7|149.9|152.64|149.84|152.7|149.9|152.64|149.84|0
1652214070000|2022-05-10 20:21:10|152.58|149.78|152.7|149.9|152.7|149.9|152.46|149.66|0
1652214080000|2022-05-10 20:21:20|152.58|149.78|152.46|149.66|152.7|149.9|152.46|149.66|0
1652214090000|2022-05-10 20:21:30|152.58|149.78|152.52|149.72|152.58|149.78|152.46|149.66|0
1652214100000|2022-05-10 20:21:40|152.46|149.66|152.46|149.66|152.46|149.66|152.46|149.66|0
1652214110000|2022-05-10 20:21:50|152.58|149.78|152.46|149.66|152.58|149.78|152.46|149.66|0
1652214120000|2022-05-10 20:22:00|152.22|149.42|151.85|149.05|152.22|149.42|151.85|149.05|0
1652214130000|2022-05-10 20:22:10|151.79|148.99|151.79|148.99|151.79|148.99|151.73|148.93|0
1652214140000|2022-05-10 20:22:20|151.73|148.93|151.85|149.05|151.85|149.05|151.73|148.93|0
1652214150000|2022-05-10 20:22:30|151.91|149.11|152.09|149.29|152.09|149.29|151.91|149.11|0
1652214160000|2022-05-10 20:22:40|151.97|149.17|151.61|148.81|151.97|149.17|151.61|148.81|0
1652214170000|2022-05-10 20:22:50|151.73|148.93|151.67|148.87|151.73|148.93|151.67|148.87|0
1652214180000|2022-05-10 20:23:00|151.61|148.81|151.79|148.99|151.85|149.05|151.61|148.81|0
1652214190000|2022-05-10 20:23:10|151.97|149.17|152.03|149.23|152.16|149.36|151.97|149.17|0
1652214200000|2022-05-10 20:23:20|151.97|149.17|152.16|149.36|152.16|149.36|151.97|149.17|0
1652214210000|2022-05-10 20:23:30|152.21|149.41|152.4|149.6|152.4|149.6|152.21|149.41|0
1652214220000|2022-05-10 20:23:40|152.33|149.53|152.4|149.6|152.4|149.6|152.33|149.53|0
1652214230000|2022-05-10 20:23:50|152.46|149.66|152.4|149.6|152.46|149.66|152.4|149.6|0
1652214240000|2022-05-10 20:24:00|152.33|149.53|151.85|149.05|152.33|149.53|151.85|149.05|0
1652214250000|2022-05-10 20:24:10|151.91|149.11|151.91|149.11|151.91|149.11|151.91|149.11|0
1652214260000|2022-05-10 20:24:20|151.85|149.05|151.85|149.05|151.91|149.11|151.85|149.05|0
1652214270000|2022-05-10 20:24:30|151.91|149.11|151.85|149.05|151.91|149.11|151.85|149.05|0
1652214280000|2022-05-10 20:24:40|151.73|148.93|151.97|149.17|151.97|149.17|151.73|148.93|0
1652214290000|2022-05-10 20:24:50|152.33|149.53|152.33|149.53|152.33|149.53|152.33|149.53|0
1652214300000|2022-05-10 20:25:00|152.27|149.47|152.21|149.41|152.27|149.47|151.97|149.17|0
1652214310000|2022-05-10 20:25:10|152.45|149.65|152.27|149.47|152.45|149.65|152.27|149.47|0
1652214320000|2022-05-10 20:25:20|152.4|149.6|152.45|149.65|152.45|149.65|152.4|149.6|0
1652214330000|2022-05-10 20:25:30|152.4|149.6|152.21|149.41|152.4|149.6|152.21|149.41|0
1652214340000|2022-05-10 20:25:40|152.09|149.29|152.52|149.72|152.52|149.72|152.09|149.29|0
1652214350000|2022-05-10 20:25:50|152.57|149.77|152.45|149.65|152.57|149.77|152.45|149.65|0
1652214360000|2022-05-10 20:26:00|152.27|149.47|152.45|149.65|152.57|149.77|152.27|149.47|0
1652214370000|2022-05-10 20:26:10|152.21|149.41|152.21|149.41|152.21|149.41|152.21|149.41|0
1652214380000|2022-05-10 20:26:20|152.27|149.47|152.27|149.47|152.27|149.47|152.27|149.47|0
1652214390000|2022-05-10 20:26:30|152.21|149.41|152.21|149.41|152.21|149.41|152.09|149.29|0
1652214400000|2022-05-10 20:26:40|152.33|149.53|152.7|149.9|152.7|149.9|152.33|149.53|0
1652214410000|2022-05-10 20:26:50|152.45|149.65|152.57|149.77|152.57|149.77|152.45|149.65|0
1652214420000|2022-05-10 20:27:00|152.45|149.65|152.57|149.77|152.57|149.77|152.45|149.65|0
1652214430000|2022-05-10 20:27:10|152.64|149.84|152.82|150.02|152.82|150.02|152.64|149.84|0
1652214440000|2022-05-10 20:27:20|152.94|150.14|152.57|149.77|152.94|150.14|152.57|149.77|0
1652214450000|2022-05-10 20:27:30|152.45|149.65|152.33|149.53|152.51|149.71|152.33|149.53|0
1652214460000|2022-05-10 20:27:40|152.57|149.77|152.76|149.96|152.76|149.96|152.57|149.77|0
1652214470000|2022-05-10 20:27:50|152.82|150.02|152.94|150.14|153|150.2|152.82|150.02|0
1652214480000|2022-05-10 20:28:00|152.82|150.02|152.82|150.02|152.94|150.14|152.82|150.02|0
1652214490000|2022-05-10 20:28:10|152.57|149.77|152.33|149.53|152.57|149.77|152.33|149.53|0
1652214500000|2022-05-10 20:28:20|152.45|149.65|152.21|149.41|152.45|149.65|152.21|149.41|0
1652214510000|2022-05-10 20:28:30|152.08|149.28|152.08|149.28|152.08|149.28|151.96|149.16|0
1652214520000|2022-05-10 20:28:40|151.96|149.16|151.96|149.16|151.96|149.16|151.96|149.16|0
1652214530000|2022-05-10 20:28:50|151.84|149.04|151.72|148.92|151.84|149.04|151.6|148.8|0
1652214540000|2022-05-10 20:29:00|151.84|149.04|151.96|149.16|151.96|149.16|151.84|149.04|0
1652214550000|2022-05-10 20:29:10|152.08|149.28|152.21|149.41|152.21|149.41|152.08|149.28|0
1652214560000|2022-05-10 20:29:20|152.08|149.28|152.08|149.28|152.21|149.41|152.08|149.28|0
1652214570000|2022-05-10 20:29:30|151.96|149.16|151.96|149.16|151.96|149.16|151.96|149.16|0
1652214580000|2022-05-10 20:29:40|151.84|149.04|151.84|149.04|151.84|149.04|151.84|149.04|0
1652214590000|2022-05-10 20:29:50|151.96|149.16|151.84|149.04|151.96|149.16|151.84|149.04|0
1652214600000|2022-05-10 20:30:00|151.96|149.16|152.08|149.28|152.08|149.28|151.96|149.16|0
1652214610000|2022-05-10 20:30:10|151.96|149.16|151.84|149.04|151.96|149.16|151.84|149.04|0
1652214620000|2022-05-10 20:30:20|151.72|148.92|151.96|149.16|151.96|149.16|151.72|148.92|0
1652214630000|2022-05-10 20:30:30|152.02|149.22|152.02|149.22|152.02|149.22|152.02|149.22|0
1652214640000|2022-05-10 20:30:40|152.2|149.4|152.32|149.52|152.32|149.52|152.2|149.4|0
1652214650000|2022-05-10 20:30:50|152.27|149.47|151.96|149.16|152.27|149.47|151.96|149.16|0
1652214660000|2022-05-10 20:31:00|152.02|149.22|152.02|149.22|152.02|149.22|152.02|149.22|0
1652214670000|2022-05-10 20:31:10|151.78|148.98|151.96|149.16|151.96|149.16|151.6|148.8|0
1652214680000|2022-05-10 20:31:20|152.02|149.22|151.72|148.92|152.02|149.22|151.72|148.92|0
1652214690000|2022-05-10 20:31:30|151.84|149.04|151.84|149.04|151.84|149.04|151.84|149.04|0
1652214700000|2022-05-10 20:31:40|151.72|148.92|151.72|148.92|151.72|148.92|151.72|148.92|0
1652214710000|2022-05-10 20:31:50|151.6|148.8|151.72|148.92|151.72|148.92|151.6|148.8|0
1652214720000|2022-05-10 20:32:00|151.78|148.98|151.59|148.79|151.78|148.98|151.59|148.79|0
1652214730000|2022-05-10 20:32:10|151.72|148.92|151.84|149.04|151.84|149.04|151.72|148.92|0
1652214740000|2022-05-10 20:32:20|152.08|149.28|152.14|149.34|152.14|149.34|152.02|149.22|0
1652214750000|2022-05-10 20:32:30|152.08|149.28|152.26|149.46|152.26|149.46|152.08|149.28|0
1652214760000|2022-05-10 20:32:40|152.32|149.52|152.51|149.71|152.51|149.71|152.32|149.52|0
1652214770000|2022-05-10 20:32:50|152.44|149.64|152.39|149.59|152.44|149.64|152.39|149.59|0
1652214780000|2022-05-10 20:33:00|152.44|149.64|152.38|149.58|152.51|149.71|152.38|149.58|0
1652214790000|2022-05-10 20:33:10|152.44|149.64|152.38|149.58|152.56|149.76|152.38|149.58|0
1652214800000|2022-05-10 20:33:20|152.51|149.71|152.81|150.01|152.81|150.01|152.51|149.71|0
1652214810000|2022-05-10 20:33:30|152.87|150.07|152.81|150.01|152.87|150.07|152.56|149.76|0
1652214820000|2022-05-10 20:33:40|152.75|149.95|152.81|150.01|152.81|150.01|152.69|149.89|0
1652214840000|2022-05-10 20:34:00|152.69|149.89|152.99|150.19|153.05|150.25|152.69|149.89|0
1652214850000|2022-05-10 20:34:10|152.87|150.07|152.99|150.19|152.99|150.19|152.81|150.01|0
1652214860000|2022-05-10 20:34:20|152.87|150.07|153.05|150.25|153.05|150.25|152.87|150.07|0
1652214870000|2022-05-10 20:34:30|153.24|150.44|153.29|150.49|153.29|150.49|153.24|150.44|0
1652214880000|2022-05-10 20:34:40|153.17|150.37|152.93|150.13|153.17|150.37|152.93|150.13|0
1652214890000|2022-05-10 20:34:50|153.05|150.25|153.05|150.25|153.17|150.37|153.05|150.25|0
1652214900000|2022-05-10 20:35:00|152.93|150.13|153.17|150.37|153.17|150.37|152.93|150.13|0
1652214910000|2022-05-10 20:35:10|153.11|150.31|153.17|150.37|153.17|150.37|152.93|150.13|0
1652214920000|2022-05-10 20:35:20|153.29|150.49|153.23|150.43|153.29|150.49|153.23|150.43|0
1652214930000|2022-05-10 20:35:30|153.17|150.37|153.17|150.37|153.23|150.43|153.17|150.37|0
1652214940000|2022-05-10 20:35:40|153.29|150.49|153.42|150.62|153.42|150.62|153.29|150.49|0
1652214950000|2022-05-10 20:35:50|153.17|150.37|153.36|150.56|153.36|150.56|153.17|150.37|0
1652214960000|2022-05-10 20:36:00|153.17|150.37|153.23|150.43|153.23|150.43|153.17|150.37|0
1652214970000|2022-05-10 20:36:10|153.17|150.37|153.05|150.25|153.17|150.37|153.05|150.25|0
1652214980000|2022-05-10 20:36:20|153.29|150.49|153.66|150.86|153.66|150.86|153.29|150.49|0
1652214990000|2022-05-10 20:36:30|153.6|150.8|153.29|150.49|153.6|150.8|153.29|150.49|0
1652215010000|2022-05-10 20:36:50|153.41|150.61|153.29|150.49|153.41|150.61|153.29|150.49|0
1652215020000|2022-05-10 20:37:00|153.05|150.25|153.11|150.31|153.11|150.31|153.05|150.25|0
1652215030000|2022-05-10 20:37:10|153.17|150.37|153.35|150.55|153.35|150.55|153.11|150.31|0
1652215040000|2022-05-10 20:37:20|153.41|150.61|153.54|150.74|153.54|150.74|153.41|150.61|0
1652215050000|2022-05-10 20:37:30|153.53|150.73|153.29|150.49|153.53|150.73|153.29|150.49|0
1652215060000|2022-05-10 20:37:40|153.23|150.43|153.17|150.37|153.23|150.43|153.17|150.37|0
1652215070000|2022-05-10 20:37:50|153.23|150.43|153.41|150.61|153.41|150.61|153.23|150.43|0
1652215080000|2022-05-10 20:38:00|153.29|150.49|153.29|150.49|153.29|150.49|153.29|150.49|0
1652215090000|2022-05-10 20:38:10|153.05|150.25|152.99|150.19|153.05|150.25|152.92|150.12|0
1652215100000|2022-05-10 20:38:20|152.92|150.12|152.92|150.12|152.92|150.12|152.92|150.12|0
1652215110000|2022-05-10 20:38:30|152.99|150.19|153.04|150.24|153.04|150.24|152.99|150.19|0
1652215120000|2022-05-10 20:38:40|153.11|150.31|153.04|150.24|153.11|150.31|153.04|150.24|0
1652215130000|2022-05-10 20:38:50|152.92|150.12|152.8|150|152.92|150.12|152.8|150|0
1652215140000|2022-05-10 20:39:00|152.56|149.76|152.44|149.64|152.56|149.76|152.44|149.64|0
1652215150000|2022-05-10 20:39:10|152.5|149.7|152.86|150.06|152.86|150.06|152.5|149.7|0
1652215160000|2022-05-10 20:39:20|152.68|149.88|152.56|149.76|152.68|149.88|152.56|149.76|0
1652215170000|2022-05-10 20:39:30|152.68|149.88|152.62|149.82|152.68|149.88|152.62|149.82|0
1652215180000|2022-05-10 20:39:40|152.56|149.76|152.92|150.12|152.92|150.12|152.56|149.76|0
1652215190000|2022-05-10 20:39:50|152.98|150.18|152.92|150.12|152.98|150.18|152.92|150.12|0
1652215200000|2022-05-10 20:40:00|153.04|150.24|153.16|150.36|153.16|150.36|153.04|150.24|0
1652215210000|2022-05-10 20:40:10|152.74|149.94|152.68|149.88|152.74|149.94|152.68|149.88|0
1652215220000|2022-05-10 20:40:20|152.74|149.94|152.74|149.94|152.74|149.94|152.74|149.94|0
1652215230000|2022-05-10 20:40:30|152.8|150|152.8|150|152.8|150|152.8|150|0
1652215240000|2022-05-10 20:40:40|152.86|150.06|152.74|149.94|152.86|150.06|152.74|149.94|0
1652215250000|2022-05-10 20:40:50|152.92|150.12|153.04|150.24|153.04|150.24|152.92|150.12|0
1652215260000|2022-05-10 20:41:00|152.98|150.18|152.86|150.06|152.98|150.18|152.86|150.06|0
1652215270000|2022-05-10 20:41:10|152.8|150|152.86|150.06|152.86|150.06|152.8|150|0
1652215280000|2022-05-10 20:41:20|152.8|150|152.8|150|152.8|150|152.8|150|0
1652215290000|2022-05-10 20:41:30|152.68|149.88|152.68|149.88|152.68|149.88|152.68|149.88|0
1652215300000|2022-05-10 20:41:40|153.04|150.24|152.98|150.18|153.04|150.24|152.92|150.12|0
1652215310000|2022-05-10 20:41:50|153.16|150.36|152.8|150|153.16|150.36|152.8|150|0
1652215320000|2022-05-10 20:42:00|152.92|150.12|152.74|149.94|152.92|150.12|152.74|149.94|0
1652215330000|2022-05-10 20:42:10|152.86|150.06|152.8|150|152.86|150.06|152.8|150|0
1652215340000|2022-05-10 20:42:20|152.86|150.06|152.92|150.12|152.92|150.12|152.86|150.06|0
1652215350000|2022-05-10 20:42:30|153.04|150.24|153.04|150.24|153.04|150.24|153.04|150.24|0
1652215360000|2022-05-10 20:42:40|153.16|150.36|153.04|150.24|153.16|150.36|153.04|150.24|0
1652215370000|2022-05-10 20:42:50|153.22|150.42|153.47|150.67|153.47|150.67|153.22|150.42|0
1652215380000|2022-05-10 20:43:00|153.41|150.61|153.47|150.67|153.47|150.67|153.41|150.61|0
1652215390000|2022-05-10 20:43:10|153.53|150.73|153.53|150.73|153.53|150.73|153.53|150.73|0
1652215400000|2022-05-10 20:43:20|153.47|150.67|153.47|150.67|153.53|150.73|153.4|150.6|0
1652215410000|2022-05-10 20:43:30|153.4|150.6|153.77|150.97|153.77|150.97|153.4|150.6|0
1652215420000|2022-05-10 20:43:40|153.4|150.6|153.4|150.6|153.4|150.6|153.4|150.6|0
1652215430000|2022-05-10 20:43:50|153.28|150.48|153.59|150.79|153.65|150.85|153.28|150.48|0
1652215440000|2022-05-10 20:44:00|153.53|150.73|153.35|150.55|153.53|150.73|153.35|150.55|0
1652215450000|2022-05-10 20:44:10|153.53|150.73|153.47|150.67|153.53|150.73|153.4|150.6|0
1652215460000|2022-05-10 20:44:20|153.4|150.6|153.47|150.67|153.47|150.67|153.4|150.6|0
1652215470000|2022-05-10 20:44:30|153.34|150.54|153.77|150.97|153.77|150.97|153.34|150.54|0
1652215480000|2022-05-10 20:44:40|153.71|150.91|153.77|150.97|153.77|150.97|153.71|150.91|0
1652215500000|2022-05-10 20:45:00|153.71|150.91|154.14|151.34|154.14|151.34|153.71|150.91|0
1652215510000|2022-05-10 20:45:10|154.2|151.4|154.32|151.52|154.32|151.52|154.2|151.4|0
1652215520000|2022-05-10 20:45:20|154.26|151.46|154.5|151.7|154.5|151.7|154.26|151.46|0
1652215540000|2022-05-10 20:45:40|154.57|151.77|154.57|151.77|154.57|151.77|154.57|151.77|0
1652215550000|2022-05-10 20:45:50|154.5|151.7|154.5|151.7|154.5|151.7|154.5|151.7|0
1652215560000|2022-05-10 20:46:00|154.63|151.83|154.57|151.77|154.63|151.83|154.57|151.77|0
1652215570000|2022-05-10 20:46:10|154.63|151.83|154.01|151.21|154.63|151.83|154.01|151.21|0
1652215580000|2022-05-10 20:46:20|153.89|151.09|154.38|151.58|154.38|151.58|153.89|151.09|0
1652215590000|2022-05-10 20:46:30|154.5|151.7|154.5|151.7|154.5|151.7|154.44|151.64|0
1652215600000|2022-05-10 20:46:40|154.44|151.64|154.5|151.7|154.5|151.7|154.44|151.64|0
1652215610000|2022-05-10 20:46:50|154.38|151.58|154.38|151.58|154.38|151.58|154.38|151.58|0
1652215620000|2022-05-10 20:47:00|154.44|151.64|154.2|151.4|154.44|151.64|154.2|151.4|0
1652215630000|2022-05-10 20:47:10|154.13|151.33|154.5|151.7|154.5|151.7|154.13|151.33|0
1652215640000|2022-05-10 20:47:20|154.32|151.52|154.44|151.64|154.44|151.64|154.32|151.52|0
1652215650000|2022-05-10 20:47:30|154.5|151.7|154.5|151.7|154.5|151.7|154.5|151.7|0
1652215660000|2022-05-10 20:47:40|154.44|151.64|154.38|151.58|154.57|151.77|154.38|151.58|0
1652215670000|2022-05-10 20:47:50|154.44|151.64|154.26|151.46|154.44|151.64|154.2|151.4|0
1652215680000|2022-05-10 20:48:00|154.32|151.52|154.26|151.46|154.38|151.58|154.26|151.46|0
1652215690000|2022-05-10 20:48:10|154.38|151.58|154.38|151.58|154.38|151.58|154.38|151.58|0
1652215700000|2022-05-10 20:48:20|154.44|151.64|154.38|151.58|154.44|151.64|154.38|151.58|0
1652215710000|2022-05-10 20:48:30|154.25|151.45|154.25|151.45|154.25|151.45|154.25|151.45|0
1652215720000|2022-05-10 20:48:40|154.13|151.33|154.07|151.27|154.13|151.33|154.01|151.21|0
1652215730000|2022-05-10 20:48:50|154.38|151.58|154.99|152.19|154.99|152.19|154.25|151.45|0
1652215740000|2022-05-10 20:49:00|155.11|152.31|155.11|152.31|155.24|152.44|155.11|152.31|0
1652215750000|2022-05-10 20:49:10|155.36|152.56|155.36|152.56|155.48|152.68|155.24|152.44|0
1652215760000|2022-05-10 20:49:20|155.42|152.62|155.36|152.56|155.42|152.62|155.24|152.44|0
1652215770000|2022-05-10 20:49:30|155.42|152.62|155.05|152.25|155.48|152.68|155.05|152.25|0
1652215780000|2022-05-10 20:49:40|155.11|152.31|154.87|152.07|155.18|152.38|154.74|151.94|0
1652215790000|2022-05-10 20:49:50|154.99|152.19|154.56|151.76|154.99|152.19|154.56|151.76|0
1652215800000|2022-05-10 20:50:00|154.5|151.7|154.5|151.7|154.74|151.94|154.5|151.7|0
1652215810000|2022-05-10 20:50:10|154.56|151.76|154.56|151.76|154.56|151.76|154.56|151.76|0
1652215820000|2022-05-10 20:50:20|154.5|151.7|154.62|151.82|154.62|151.82|154.5|151.7|0
1652215830000|2022-05-10 20:50:30|154.5|151.7|154.68|151.88|154.68|151.88|154.5|151.7|0
1652215840000|2022-05-10 20:50:40|154.74|151.94|154.74|151.94|154.74|151.94|154.68|151.88|0
1652215850000|2022-05-10 20:50:50|154.87|152.07|154.62|151.82|154.87|152.07|154.62|151.82|0
1652215860000|2022-05-10 20:51:00|154.81|152.01|154.5|151.7|154.81|152.01|154.5|151.7|0
1652215870000|2022-05-10 20:51:10|154.56|151.76|154.56|151.76|154.56|151.76|154.56|151.76|0
1652215880000|2022-05-10 20:51:20|154.5|151.7|154.44|151.64|154.5|151.7|154.44|151.64|0
1652215890000|2022-05-10 20:51:30|154.62|151.82|154.5|151.7|154.62|151.82|154.5|151.7|0
1652215900000|2022-05-10 20:51:40|154.13|151.33|154.13|151.33|154.13|151.33|154.13|151.33|0
1652215910000|2022-05-10 20:51:50|154.19|151.39|154.25|151.45|154.25|151.45|154.19|151.39|0
1652215920000|2022-05-10 20:52:00|154.31|151.51|154.31|151.51|154.31|151.51|154.31|151.51|0
1652215940000|2022-05-10 20:52:20|154.37|151.57|154.37|151.57|154.37|151.57|154.37|151.57|0
1652215950000|2022-05-10 20:52:30|154.31|151.51|154.13|151.33|154.31|151.51|154.13|151.33|0
1652215960000|2022-05-10 20:52:40|153.64|150.84|153.51|150.71|153.64|150.84|153.51|150.71|0
1652215970000|2022-05-10 20:52:50|153.58|150.78|153.46|150.66|153.58|150.78|153.46|150.66|0
1652215980000|2022-05-10 20:53:00|153.45|150.65|153.45|150.65|153.45|150.65|153.45|150.65|0
1652215990000|2022-05-10 20:53:10|153.7|150.9|153.51|150.71|153.7|150.9|153.51|150.71|0
1652216000000|2022-05-10 20:53:20|153.58|150.78|153.51|150.71|153.58|150.78|153.33|150.53|0
1652216010000|2022-05-10 20:53:30|153.39|150.59|153.39|150.59|153.39|150.59|153.39|150.59|0
1652216020000|2022-05-10 20:53:40|153.45|150.65|153.45|150.65|153.45|150.65|153.39|150.59|0
1652216030000|2022-05-10 20:53:50|153.33|150.53|153.76|150.96|153.76|150.96|153.33|150.53|0
1652216040000|2022-05-10 20:54:00|153.94|151.14|153.88|151.08|153.94|151.14|153.88|151.08|0
1652216050000|2022-05-10 20:54:10|153.94|151.14|153.88|151.08|154.12|151.32|153.88|151.08|0
1652216060000|2022-05-10 20:54:20|154|151.2|154.25|151.45|154.25|151.45|154|151.2|0
1652216070000|2022-05-10 20:54:30|154.12|151.32|154.12|151.32|154.19|151.39|154.12|151.32|0
1652216080000|2022-05-10 20:54:40|154.19|151.39|154|151.2|154.25|151.45|154|151.2|0
1652216090000|2022-05-10 20:54:50|154.06|151.26|154.12|151.32|154.12|151.32|154.06|151.26|0
1652216100000|2022-05-10 20:55:00|154.06|151.26|154.19|151.39|154.19|151.39|154|151.2|0
1652216110000|2022-05-10 20:55:10|154.25|151.45|154.31|151.51|154.31|151.51|154.25|151.45|0
1652216120000|2022-05-10 20:55:20|154.49|151.69|154.31|151.51|154.49|151.69|154.31|151.51|0
1652216130000|2022-05-10 20:55:30|154.49|151.69|153.82|151.02|154.49|151.69|153.82|151.02|0
1652216140000|2022-05-10 20:55:40|154.06|151.26|154.06|151.26|154.06|151.26|154.06|151.26|0
1652216150000|2022-05-10 20:55:50|153.82|151.02|153.7|150.9|153.94|151.14|153.7|150.9|0
1652216160000|2022-05-10 20:56:00|153.82|151.02|153.7|150.9|153.82|151.02|153.7|150.9|0
1652216170000|2022-05-10 20:56:10|153.39|150.59|153.33|150.53|153.39|150.59|153.27|150.47|0
1652216180000|2022-05-10 20:56:20|153.39|150.59|153.57|150.77|153.57|150.77|153.33|150.53|0
1652216190000|2022-05-10 20:56:30|153.51|150.71|153.33|150.53|153.51|150.71|153.33|150.53|0
1652216200000|2022-05-10 20:56:40|153.26|150.46|153.57|150.77|153.57|150.77|153.26|150.46|0
1652216210000|2022-05-10 20:56:50|153.63|150.83|153.63|150.83|153.75|150.95|153.63|150.83|0
1652216220000|2022-05-10 20:57:00|153.69|150.89|153.69|150.89|153.69|150.89|153.69|150.89|0
1652216230000|2022-05-10 20:57:10|153.63|150.83|153.02|150.22|153.63|150.83|153.02|150.22|0
1652216240000|2022-05-10 20:57:20|153.14|150.34|153.75|150.95|153.75|150.95|153.14|150.34|0
1652216250000|2022-05-10 20:57:30|153.57|150.77|153.51|150.71|153.63|150.83|153.51|150.71|0
1652216260000|2022-05-10 20:57:40|153.39|150.59|153.45|150.65|153.45|150.65|153.39|150.59|0
1652216270000|2022-05-10 20:57:50|153.33|150.53|153.45|150.65|153.45|150.65|153.33|150.53|0
1652216280000|2022-05-10 20:58:00|153.57|150.77|153.69|150.89|153.69|150.89|153.57|150.77|0
1652216290000|2022-05-10 20:58:10|153.63|150.83|153.51|150.71|153.63|150.83|153.33|150.53|0
1652216300000|2022-05-10 20:58:20|153.75|150.95|153.87|151.07|153.87|151.07|153.69|150.89|0
1652216310000|2022-05-10 20:58:30|153.94|151.14|154.51|151.71|154.51|151.71|153.87|151.07|0
1652216320000|2022-05-10 20:58:40|154.38|151.58|154.45|151.65|154.45|151.65|154.33|151.53|0
1652216330000|2022-05-10 20:58:50|154.69|151.89|154.69|151.89|154.69|151.89|154.63|151.83|0
1652216340000|2022-05-10 20:59:00|154.75|151.95|154.75|151.95|154.75|151.95|154.75|151.95|0
1652216350000|2022-05-10 20:59:10|154.51|151.71|154.63|151.83|154.63|151.83|154.38|151.58|0
1652216360000|2022-05-10 20:59:20|154.51|151.71|154.63|151.83|154.63|151.83|154.51|151.71|0
1652216370000|2022-05-10 20:59:30|154.75|151.95|154.75|151.95|154.75|151.95|154.75|151.95|0
1652216380000|2022-05-10 20:59:40|154.69|151.89|154.75|151.95|154.75|151.95|154.69|151.89|0
1652216390000|2022-05-10 20:59:50|154.81|152.01|154.57|151.77|154.81|152.01|154.57|151.77|0
1652216400000|2022-05-10 21:00:00|154.73|151.93|154.69|151.89|154.73|151.93|154.69|151.89|0
1652216410000|2022-05-10 21:00:10|154.66|151.86|154.66|151.86|154.66|151.86|154.66|151.86|0
1652216420000|2022-05-10 21:00:20|154.91|152.11|154.91|152.11|154.91|152.11|154.91|152.11|0
1652216430000|2022-05-10 21:00:30|154.95|152.15|154.95|152.15|154.95|152.15|154.95|152.15|0
1652216440000|2022-05-10 21:00:40|154.84|152.04|154.6|151.8|154.84|152.04|154.6|151.8|0
1652216450000|2022-05-10 21:00:50|154.84|152.04|154.84|152.04|154.84|152.04|154.84|152.04|0
1652216460000|2022-05-10 21:01:00|154.93|152.13|154.93|152.13|154.93|152.13|154.93|152.13|0
1652216490000|2022-05-10 21:01:30|154.92|152.12|154.92|152.12|154.92|152.12|154.92|152.12|0
1652216510000|2022-05-10 21:01:50|154.87|152.07|154.87|152.07|154.87|152.07|154.87|152.07|0
1652216530000|2022-05-10 21:02:10|154.78|151.98|154.84|152.04|154.84|152.04|154.78|151.98|0
1652216540000|2022-05-10 21:02:20|154.87|152.07|154.85|152.05|154.87|152.07|154.85|152.05|0
1652216560000|2022-05-10 21:02:40|154.8|152|154.82|152.02|154.82|152.02|154.8|152|0
1652216570000|2022-05-10 21:02:50|154.78|151.98|154.76|151.96|154.78|151.98|154.76|151.96|0
1652216580000|2022-05-10 21:03:00|154.8|152|154.8|152|154.8|152|154.8|152|0
1652216590000|2022-05-10 21:03:10|154.78|151.98|154.78|151.98|154.78|151.98|154.78|151.98|0
1652216600000|2022-05-10 21:03:20|154.65|151.85|154.65|151.85|154.65|151.85|154.65|151.85|0
1652216610000|2022-05-10 21:03:30|154.54|151.74|154.54|151.74|154.54|151.74|154.54|151.74|0
1652216620000|2022-05-10 21:03:40|154.5|151.7|154.58|151.78|154.58|151.78|154.5|151.7|0
1652216640000|2022-05-10 21:04:00|154.56|151.76|154.56|151.76|154.56|151.76|154.56|151.76|0
1652216660000|2022-05-10 21:04:20|154.46|151.66|154.72|151.92|154.72|151.92|154.46|151.66|0
1652216670000|2022-05-10 21:04:30|154.74|151.94|154.54|151.74|154.74|151.94|154.54|151.74|0
1652216700000|2022-05-10 21:05:00|154.68|151.88|154.87|152.07|154.87|152.07|154.68|151.88|0
1652216710000|2022-05-10 21:05:10|154.44|151.64|154.44|151.64|154.44|151.64|154.44|151.64|0
1652216720000|2022-05-10 21:05:20|154.46|151.66|154.74|151.94|154.74|151.94|154.31|151.51|0
1652216730000|2022-05-10 21:05:30|154.58|151.78|154.51|151.71|154.58|151.78|154.51|151.71|0
1652216750000|2022-05-10 21:05:50|154.58|151.78|154.36|151.56|154.58|151.78|154.36|151.56|0
1652216760000|2022-05-10 21:06:00|154.35|151.55|154.49|151.69|154.49|151.69|154.31|151.51|0
1652216770000|2022-05-10 21:06:10|154.51|151.71|154.51|151.71|154.51|151.71|154.51|151.71|0
1652216780000|2022-05-10 21:06:20|154.56|151.76|154.54|151.74|154.56|151.76|154.54|151.74|0
1652216790000|2022-05-10 21:06:30|154.56|151.76|154.51|151.71|154.56|151.76|154.51|151.71|0
1652216800000|2022-05-10 21:06:40|154.53|151.73|154.53|151.73|154.53|151.73|154.53|151.73|0
1652216820000|2022-05-10 21:07:00|154.52|151.72|154.52|151.72|154.52|151.72|154.52|151.72|0
1652216830000|2022-05-10 21:07:10|154.54|151.74|154.54|151.74|154.54|151.74|154.54|151.74|0
1652216870000|2022-05-10 21:07:50|154.63|151.83|154.63|151.83|154.63|151.83|154.63|151.83|0
1652216910000|2022-05-10 21:08:30|154.77|151.97|154.68|151.88|154.77|151.97|154.68|151.88|0
1652216920000|2022-05-10 21:08:40|154.92|152.12|154.68|151.88|154.92|152.12|154.68|151.88|0
1652216940000|2022-05-10 21:09:00|154.7|151.9|154.61|151.81|154.7|151.9|154.61|151.81|0
1652216960000|2022-05-10 21:09:20|154.56|151.76|154.56|151.76|154.56|151.76|154.56|151.76|0
1652216970000|2022-05-10 21:09:30|154.43|151.63|154.43|151.63|154.43|151.63|154.43|151.63|0
1652216980000|2022-05-10 21:09:40|154.38|151.58|154.7|151.9|154.7|151.9|154.38|151.58|0
1652216990000|2022-05-10 21:09:50|154.66|151.86|154.66|151.86|154.66|151.86|154.66|151.86|0
1652217010000|2022-05-10 21:10:10|154.61|151.81|154.61|151.81|154.61|151.81|154.61|151.81|0
1652217030000|2022-05-10 21:10:30|154.66|151.86|154.66|151.86|154.66|151.86|154.66|151.86|0
1652217040000|2022-05-10 21:10:40|154.64|151.84|154.64|151.84|154.64|151.84|154.64|151.84|0
1652217120000|2022-05-10 21:12:00|154.66|151.86|154.66|151.86|154.66|151.86|154.66|151.86|0
1652217150000|2022-05-10 21:12:30|154.67|151.87|154.67|151.87|154.67|151.87|154.67|151.87|0
1652217220000|2022-05-10 21:13:40|154.66|151.86|154.67|151.87|154.67|151.87|154.66|151.86|0
1652217230000|2022-05-10 21:13:50|154.66|151.86|154.64|151.84|154.66|151.86|154.64|151.84|0
1652217260000|2022-05-10 21:14:20|154.62|151.82|154.62|151.82|154.62|151.82|154.62|151.82|0
1652217280000|2022-05-10 21:14:40|154.67|151.87|154.67|151.87|154.67|151.87|154.67|151.87|0
1652217290000|2022-05-10 21:14:50|154.74|151.94|154.78|151.98|154.78|151.98|154.74|151.94|0
1652217300000|2022-05-10 21:15:00|154.85|152.05|154.83|152.03|154.85|152.05|154.83|152.03|0
1652217310000|2022-05-10 21:15:10|154.82|152.02|154.82|152.02|154.82|152.02|154.82|152.02|0
1652217370000|2022-05-10 21:16:10|154.83|152.03|154.63|151.83|154.83|152.03|154.63|151.83|0
1652217380000|2022-05-10 21:16:20|154.58|151.78|154.63|151.83|154.63|151.83|154.58|151.78|0
1652217400000|2022-05-10 21:16:40|154.8|152|154.8|152|154.8|152|154.8|152|0
1652217460000|2022-05-10 21:17:40|154.79|151.99|154.79|151.99|154.79|151.99|154.79|151.99|0
1652217490000|2022-05-10 21:18:10|154.76|151.96|154.76|151.96|154.76|151.96|154.76|151.96|0
1652217500000|2022-05-10 21:18:20|154.77|151.97|154.76|151.96|154.77|151.97|154.76|151.96|0
1652217510000|2022-05-10 21:18:30|154.77|151.97|154.76|151.96|154.77|151.97|154.76|151.96|0
1652217520000|2022-05-10 21:18:40|154.77|151.97|154.76|151.96|154.77|151.97|154.76|151.96|0
1652217530000|2022-05-10 21:18:50|154.69|151.89|154.69|151.89|154.69|151.89|154.69|151.89|0
1652217540000|2022-05-10 21:19:00|154.65|151.85|154.44|151.64|154.65|151.85|154.44|151.64|0
1652217570000|2022-05-10 21:19:30|154.65|151.85|154.6|151.8|154.65|151.85|154.6|151.8|0
1652217590000|2022-05-10 21:19:50|154.51|151.71|154.51|151.71|154.51|151.71|154.51|151.71|0
1652217630000|2022-05-10 21:20:30|154.54|151.74|154.54|151.74|154.54|151.74|154.54|151.74|0
1652217720000|2022-05-10 21:22:00|154.52|151.72|154.52|151.72|154.52|151.72|154.52|151.72|0
1652217760000|2022-05-10 21:22:40|154.48|151.68|154.48|151.68|154.48|151.68|154.48|151.68|0
1652217770000|2022-05-10 21:22:50|154.47|151.67|154.47|151.67|154.47|151.67|154.47|151.67|0
1652217790000|2022-05-10 21:23:10|154.45|151.65|154.45|151.65|154.45|151.65|154.45|151.65|0
1652217800000|2022-05-10 21:23:20|154.47|151.67|154.47|151.67|154.47|151.67|154.47|151.67|0
1652217810000|2022-05-10 21:23:30|154.48|151.68|154.48|151.68|154.48|151.68|154.48|151.68|0
1652217820000|2022-05-10 21:23:40|154.56|151.76|154.56|151.76|154.56|151.76|154.56|151.76|0
1652217850000|2022-05-10 21:24:10|154.54|151.74|154.54|151.74|154.54|151.74|154.54|151.74|0
1652217880000|2022-05-10 21:24:40|154.47|151.67|154.47|151.67|154.47|151.67|154.47|151.67|0
1652217890000|2022-05-10 21:24:50|154.6|151.8|154.6|151.8|154.6|151.8|154.6|151.8|0
1652217900000|2022-05-10 21:25:00|154.62|151.82|154.62|151.82|154.62|151.82|154.62|151.82|0
1652217920000|2022-05-10 21:25:20|154.48|151.68|154.48|151.68|154.48|151.68|154.48|151.68|0
1652217930000|2022-05-10 21:25:30|154.84|152.04|154.93|152.13|154.93|152.13|154.84|152.04|0
1652217940000|2022-05-10 21:25:40|155.07|152.27|155.07|152.27|155.07|152.27|155.07|152.27|0
1652217950000|2022-05-10 21:25:50|154.71|151.91|154.62|151.82|154.71|151.91|154.62|151.82|0
1652217960000|2022-05-10 21:26:00|154.66|151.86|154.68|151.88|154.75|151.95|154.66|151.86|0
1652217980000|2022-05-10 21:26:20|154.73|151.93|154.75|151.95|154.75|151.95|154.73|151.93|0
1652218010000|2022-05-10 21:26:50|154.98|152.18|154.98|152.18|154.98|152.18|154.98|152.18|0
1652218020000|2022-05-10 21:27:00|155|152.2|155.07|152.27|155.07|152.27|155|152.2|0
1652218040000|2022-05-10 21:27:20|154.8|152|155.14|152.34|155.14|152.34|154.8|152|0
1652218050000|2022-05-10 21:27:30|154.82|152.02|154.8|152|154.82|152.02|154.8|152|0
1652218060000|2022-05-10 21:27:40|154.89|152.09|155.07|152.27|155.07|152.27|154.89|152.09|0
1652218100000|2022-05-10 21:28:20|155.06|152.26|155.06|152.26|155.06|152.26|155.06|152.26|0
1652218110000|2022-05-10 21:28:30|154.98|152.18|154.98|152.18|154.98|152.18|154.98|152.18|0
1652218120000|2022-05-10 21:28:40|154.89|152.09|154.89|152.09|154.89|152.09|154.89|152.09|0
1652218130000|2022-05-10 21:28:50|154.8|152|155.06|152.26|155.06|152.26|154.8|152|0
1652218140000|2022-05-10 21:29:00|154.8|152|154.8|152|154.8|152|154.8|152|0
1652218160000|2022-05-10 21:29:20|154.81|152.01|154.8|152|154.81|152.01|154.8|152|0
1652218190000|2022-05-10 21:29:50|154.7|151.9|154.7|151.9|154.7|151.9|154.7|151.9|0
1652218200000|2022-05-10 21:30:00|154.74|151.94|154.74|151.94|154.74|151.94|154.74|151.94|0
1652218220000|2022-05-10 21:30:20|154.8|152|154.8|152|154.8|152|154.8|152|0
1652218230000|2022-05-10 21:30:30|154.69|151.89|154.69|151.89|154.69|151.89|154.69|151.89|0
1652218240000|2022-05-10 21:30:40|154.63|151.83|154.63|151.83|154.63|151.83|154.63|151.83|0
1652218330000|2022-05-10 21:32:10|154.61|151.81|154.61|151.81|154.61|151.81|154.61|151.81|0
1652218340000|2022-05-10 21:32:20|154.59|151.79|154.59|151.79|154.59|151.79|154.59|151.79|0
1652218350000|2022-05-10 21:32:30|154.63|151.83|154.63|151.83|154.63|151.83|154.63|151.83|0
1652218370000|2022-05-10 21:32:50|154.74|151.94|154.74|151.94|154.74|151.94|154.74|151.94|0
1652218430000|2022-05-10 21:33:50|154.79|151.99|154.79|151.99|154.79|151.99|154.79|151.99|0
1652218470000|2022-05-10 21:34:30|154.88|152.08|154.88|152.08|154.88|152.08|154.88|152.08|0
1652218480000|2022-05-10 21:34:40|154.83|152.03|154.83|152.03|154.83|152.03|154.83|152.03|0
1652218500000|2022-05-10 21:35:00|154.82|152.02|154.82|152.02|154.82|152.02|154.82|152.02|0
1652218560000|2022-05-10 21:36:00|154.8|152|154.8|152|154.8|152|154.8|152|0
1652218580000|2022-05-10 21:36:20|154.82|152.02|154.82|152.02|154.82|152.02|154.82|152.02|0
1652218600000|2022-05-10 21:36:40|154.77|151.97|154.77|151.97|154.77|151.97|154.77|151.97|0
1652218610000|2022-05-10 21:36:50|154.82|152.02|154.82|152.02|154.82|152.02|154.82|152.02|0
1652218630000|2022-05-10 21:37:10|154.88|152.08|154.88|152.08|155.05|152.25|154.88|152.08|0
1652218670000|2022-05-10 21:37:50|154.89|152.09|154.89|152.09|154.89|152.09|154.89|152.09|0
1652218770000|2022-05-10 21:39:30|154.75|151.95|154.89|152.09|154.89|152.09|154.75|151.95|0
1652218800000|2022-05-10 21:40:00|154.87|152.07|154.89|152.09|154.89|152.09|154.87|152.07|0
1652218830000|2022-05-10 21:40:30|154.78|151.98|154.78|151.98|154.78|151.98|154.78|151.98|0
1652218850000|2022-05-10 21:40:50|154.76|151.96|154.76|151.96|154.76|151.96|154.76|151.96|0
1652218860000|2022-05-10 21:41:00|154.87|152.07|154.87|152.07|154.87|152.07|154.87|152.07|0
1652218880000|2022-05-10 21:41:20|154.78|151.98|154.78|151.98|154.78|151.98|154.78|151.98|0
1652218890000|2022-05-10 21:41:30|154.8|152|154.8|152|154.8|152|154.8|152|0
1652218900000|2022-05-10 21:41:40|154.78|151.98|154.73|151.93|154.78|151.98|154.73|151.93|0
1652218920000|2022-05-10 21:42:00|154.78|151.98|154.78|151.98|154.78|151.98|154.78|151.98|0
1652218930000|2022-05-10 21:42:10|154.67|151.87|154.78|151.98|154.78|151.98|154.67|151.87|0
1652219010000|2022-05-10 21:43:30|154.83|152.03|154.83|152.03|154.83|152.03|154.83|152.03|0
1652219020000|2022-05-10 21:43:40|154.67|151.87|154.67|151.87|154.67|151.87|154.67|151.87|0
1652219030000|2022-05-10 21:43:50|154.74|151.94|154.74|151.94|154.74|151.94|154.74|151.94|0
1652219060000|2022-05-10 21:44:20|154.7|151.9|154.67|151.87|154.7|151.9|154.67|151.87|0
1652219130000|2022-05-10 21:45:30|154.7|151.9|154.7|151.9|154.7|151.9|154.7|151.9|0
1652219140000|2022-05-10 21:45:40|154.72|151.92|154.72|151.92|154.72|151.92|154.72|151.92|0
1652219150000|2022-05-10 21:45:50|154.74|151.94|154.74|151.94|154.74|151.94|154.74|151.94|0
1652219160000|2022-05-10 21:46:00|154.84|152.04|154.84|152.04|154.84|152.04|154.84|152.04|0
1652219170000|2022-05-10 21:46:10|154.86|152.06|154.84|152.04|154.86|152.06|154.84|152.04|0
1652219210000|2022-05-10 21:46:50|154.99|152.19|154.99|152.19|154.99|152.19|154.99|152.19|0
1652219220000|2022-05-10 21:47:00|154.97|152.17|154.97|152.17|154.97|152.17|154.97|152.17|0
1652219230000|2022-05-10 21:47:10|154.93|152.13|154.93|152.13|154.93|152.13|154.93|152.13|0
1652219250000|2022-05-10 21:47:30|155.02|152.22|155.04|152.24|155.04|152.24|155.02|152.22|0
1652219260000|2022-05-10 21:47:40|155.02|152.22|154.81|152.01|155.02|152.22|154.81|152.01|0
1652219270000|2022-05-10 21:47:50|154.73|151.93|154.95|152.15|154.95|152.15|154.73|151.93|0
1652219280000|2022-05-10 21:48:00|154.84|152.04|154.98|152.18|154.98|152.18|154.84|152.04|0
1652219290000|2022-05-10 21:48:10|154.95|152.15|154.81|152.01|154.95|152.15|154.81|152.01|0
1652219300000|2022-05-10 21:48:20|154.97|152.17|154.81|152.01|154.97|152.17|154.77|151.97|0
1652219350000|2022-05-10 21:49:10|154.77|151.97|154.77|151.97|154.77|151.97|154.77|151.97|0
1652219390000|2022-05-10 21:49:50|154.84|152.04|154.84|152.04|154.84|152.04|154.84|152.04|0
1652219410000|2022-05-10 21:50:10|154.77|151.97|154.77|151.97|154.77|151.97|154.77|151.97|0
1652219430000|2022-05-10 21:50:30|154.7|151.9|154.7|151.9|154.7|151.9|154.7|151.9|0
1652219460000|2022-05-10 21:51:00|154.71|151.91|154.71|151.91|154.71|151.91|154.71|151.91|0
1652219500000|2022-05-10 21:51:40|154.78|151.98|154.78|151.98|154.78|151.98|154.78|151.98|0
1652219510000|2022-05-10 21:51:50|154.67|151.87|154.67|151.87|154.67|151.87|154.67|151.87|0
1652219560000|2022-05-10 21:52:40|154.66|151.86|154.66|151.86|154.66|151.86|154.66|151.86|0
1652219700000|2022-05-10 21:55:00|154.64|151.84|154.62|151.82|154.64|151.84|154.62|151.82|0
1652219720000|2022-05-10 21:55:20|154.65|151.85|154.65|151.85|154.65|151.85|154.65|151.85|0
1652219750000|2022-05-10 21:55:50|154.63|151.83|154.76|151.96|154.76|151.96|154.49|151.69|0
1652219770000|2022-05-10 21:56:10|154.71|151.91|154.72|151.92|154.72|151.92|154.71|151.91|0
1652219800000|2022-05-10 21:56:40|154.74|151.94|154.74|151.94|154.74|151.94|154.74|151.94|0
1652219810000|2022-05-10 21:56:50|154.49|151.69|154.49|151.69|154.49|151.69|154.49|151.69|0
1652219830000|2022-05-10 21:57:10|154.65|151.85|154.65|151.85|154.65|151.85|154.65|151.85|0
1652219840000|2022-05-10 21:57:20|154.63|151.83|154.63|151.83|154.63|151.83|154.63|151.83|0
1652219850000|2022-05-10 21:57:30|154.72|151.92|154.72|151.92|154.72|151.92|154.72|151.92|0
1652219880000|2022-05-10 21:58:00|154.63|151.83|154.56|151.76|154.63|151.83|154.56|151.76|0
1652219890000|2022-05-10 21:58:10|154.54|151.74|154.54|151.74|154.54|151.74|154.54|151.74|0
1652219920000|2022-05-10 21:58:40|154.52|151.72|154.52|151.72|154.52|151.72|154.52|151.72|0
1652219940000|2022-05-10 21:59:00|154.54|151.74|154.56|151.76|154.56|151.76|154.54|151.74|0
1652219950000|2022-05-10 21:59:10|154.54|151.74|154.54|151.74|154.54|151.74|154.54|151.74|0
1652219960000|2022-05-10 21:59:20|154.56|151.76|154.72|151.92|154.72|151.92|154.56|151.76|0
1652219970000|2022-05-10 21:59:30|154.79|151.99|154.49|151.69|154.79|151.99|154.49|151.69|0
1652219980000|2022-05-10 21:59:40|154.7|151.9|154.7|151.9|154.7|151.9|154.7|151.9|0
1652219990000|2022-05-10 21:59:50|154.79|151.99|154.7|151.9|154.79|151.99|154.7|151.9|0
1652220000000|2022-05-10 22:00:00|154.98|152.18|154.98|152.18|154.98|152.18|154.73|151.93|0
1652220010000|2022-05-10 22:00:10|154.85|152.05|155.47|152.67|155.47|152.67|154.85|152.05|0
1652220020000|2022-05-10 22:00:20|155.59|152.79|155.35|152.55|155.59|152.79|155.35|152.55|0
1652220030000|2022-05-10 22:00:30|155.1|152.3|155.28|152.48|155.28|152.48|154.98|152.18|0
1652220040000|2022-05-10 22:00:40|155.35|152.55|155.16|152.36|155.35|152.55|155.16|152.36|0
1652220050000|2022-05-10 22:00:50|154.91|152.11|154.85|152.05|154.91|152.11|154.85|152.05|0
1652220060000|2022-05-10 22:01:00|154.73|151.93|154.3|151.5|154.73|151.93|154.3|151.5|0
1652220070000|2022-05-10 22:01:10|154.42|151.62|154.54|151.74|154.54|151.74|154.36|151.56|0
1652220080000|2022-05-10 22:01:20|154.79|151.99|154.67|151.87|154.79|151.99|154.67|151.87|0
1652220090000|2022-05-10 22:01:30|154.73|151.93|154.67|151.87|154.73|151.93|154.54|151.74|0
1652220100000|2022-05-10 22:01:40|154.61|151.81|154.67|151.87|154.67|151.87|154.61|151.81|0
1652220110000|2022-05-10 22:01:50|154.79|151.99|154.67|151.87|154.79|151.99|154.67|151.87|0
1652220120000|2022-05-10 22:02:00|154.54|151.74|154.42|151.62|154.54|151.74|154.42|151.62|0
1652220130000|2022-05-10 22:02:10|154.54|151.74|154.67|151.87|154.67|151.87|154.54|151.74|0
1652220140000|2022-05-10 22:02:20|154.66|151.86|154.61|151.81|154.66|151.86|154.61|151.81|0
1652220150000|2022-05-10 22:02:30|154.54|151.74|154.54|151.74|154.54|151.74|154.54|151.74|0
1652220160000|2022-05-10 22:02:40|154.61|151.81|154.36|151.56|154.61|151.81|154.36|151.56|0
1652220170000|2022-05-10 22:02:50|154.42|151.62|154.42|151.62|154.48|151.68|154.42|151.62|0
1652220180000|2022-05-10 22:03:00|154.54|151.74|154.54|151.74|154.54|151.74|154.54|151.74|0
1652220190000|2022-05-10 22:03:10|154.66|151.86|154.66|151.86|154.66|151.86|154.66|151.86|0
1652220210000|2022-05-10 22:03:30|154.73|151.93|154.79|151.99|154.79|151.99|154.73|151.93|0
1652220220000|2022-05-10 22:03:40|154.91|152.11|155.1|152.3|155.1|152.3|154.91|152.11|0
1652220230000|2022-05-10 22:03:50|155.22|152.42|155.22|152.42|155.22|152.42|155.15|152.35|0
1652220240000|2022-05-10 22:04:00|155.09|152.29|154.97|152.17|155.09|152.29|154.97|152.17|0
1652220250000|2022-05-10 22:04:10|154.91|152.11|154.73|151.93|154.91|152.11|154.73|151.93|0
1652220260000|2022-05-10 22:04:20|154.85|152.05|155.09|152.29|155.09|152.29|154.85|152.05|0
1652220270000|2022-05-10 22:04:30|155.22|152.42|155.15|152.35|155.22|152.42|155.15|152.35|0
1652220280000|2022-05-10 22:04:40|155.03|152.23|155.03|152.23|155.03|152.23|155.03|152.23|0
1652220290000|2022-05-10 22:04:50|155.15|152.35|155.28|152.48|155.28|152.48|155.15|152.35|0
1652220300000|2022-05-10 22:05:00|155.09|152.29|154.78|151.98|155.09|152.29|154.78|151.98|0
1652220310000|2022-05-10 22:05:10|154.97|152.17|155.15|152.35|155.15|152.35|154.97|152.17|0
1652220320000|2022-05-10 22:05:20|155.34|152.54|155.4|152.6|155.4|152.6|155.34|152.54|0
1652220330000|2022-05-10 22:05:30|155.52|152.72|155.71|152.91|155.71|152.91|155.52|152.72|0
1652220340000|2022-05-10 22:05:40|155.64|152.84|155.52|152.72|155.64|152.84|155.52|152.72|0
1652220350000|2022-05-10 22:05:50|155.89|153.09|155.95|153.15|156.01|153.21|155.89|153.09|0
1652220360000|2022-05-10 22:06:00|155.89|153.09|155.89|153.09|156.01|153.21|155.89|153.09|0
1652220370000|2022-05-10 22:06:10|156.01|153.21|155.89|153.09|156.01|153.21|155.89|153.09|0
1652220380000|2022-05-10 22:06:20|155.64|152.84|155.71|152.91|155.71|152.91|155.64|152.84|0
1652220390000|2022-05-10 22:06:30|155.64|152.84|155.64|152.84|155.64|152.84|155.64|152.84|0
1652220410000|2022-05-10 22:06:50|155.52|152.72|154.85|152.05|155.52|152.72|154.78|151.98|0
1652220420000|2022-05-10 22:07:00|154.78|151.98|154.72|151.92|154.78|151.98|154.72|151.92|0
1652220430000|2022-05-10 22:07:10|154.66|151.86|154.72|151.92|154.72|151.92|154.66|151.86|0
1652220440000|2022-05-10 22:07:20|154.97|152.17|154.97|152.17|154.97|152.17|154.97|152.17|0
1652220450000|2022-05-10 22:07:30|154.9|152.1|155.03|152.23|155.03|152.23|154.84|152.04|0
1652220460000|2022-05-10 22:07:40|155.09|152.29|155.03|152.23|155.09|152.29|155.03|152.23|0
1652220470000|2022-05-10 22:07:50|154.9|152.1|154.9|152.1|154.9|152.1|154.9|152.1|0
1652220480000|2022-05-10 22:08:00|154.97|152.17|155.21|152.41|155.21|152.41|154.97|152.17|0
1652220490000|2022-05-10 22:08:10|155.27|152.47|155.27|152.47|155.27|152.47|155.27|152.47|0
1652220500000|2022-05-10 22:08:20|155.39|152.59|155.39|152.59|155.39|152.59|155.39|152.59|0
1652220510000|2022-05-10 22:08:30|155.27|152.47|155.15|152.35|155.27|152.47|155.15|152.35|0
1652220530000|2022-05-10 22:08:50|155.27|152.47|155.27|152.47|155.27|152.47|155.27|152.47|0
1652220540000|2022-05-10 22:09:00|155.39|152.59|155.39|152.59|155.39|152.59|155.39|152.59|0
1652220560000|2022-05-10 22:09:20|155.15|152.35|155.21|152.41|155.21|152.41|155.15|152.35|0
1652220570000|2022-05-10 22:09:30|155.09|152.29|154.96|152.16|155.09|152.29|154.96|152.16|0
1652220580000|2022-05-10 22:09:40|155.02|152.22|155.09|152.29|155.09|152.29|155.02|152.22|0
1652220590000|2022-05-10 22:09:50|155.21|152.41|155.33|152.53|155.33|152.53|155.21|152.41|0
1652220600000|2022-05-10 22:10:00|155.15|152.35|154.9|152.1|155.15|152.35|154.9|152.1|0
1652220610000|2022-05-10 22:10:10|155.09|152.29|154.9|152.1|155.09|152.29|154.9|152.1|0
1652220620000|2022-05-10 22:10:20|154.78|151.98|154.78|151.98|154.78|151.98|154.78|151.98|0
1652220630000|2022-05-10 22:10:30|154.65|151.85|154.65|151.85|154.65|151.85|154.65|151.85|0
1652220650000|2022-05-10 22:10:50|154.72|151.92|154.78|151.98|154.78|151.98|154.72|151.92|0
1652220660000|2022-05-10 22:11:00|154.9|152.1|155.02|152.22|155.02|152.22|154.9|152.1|0
1652220670000|2022-05-10 22:11:10|154.9|152.1|154.9|152.1|154.9|152.1|154.9|152.1|0
1652220680000|2022-05-10 22:11:20|155.02|152.22|155.02|152.22|155.02|152.22|155.02|152.22|0
1652220700000|2022-05-10 22:11:40|155.14|152.34|155.21|152.41|155.21|152.41|155.14|152.34|0
1652220710000|2022-05-10 22:11:50|155.14|152.34|154.96|152.16|155.14|152.34|154.96|152.16|0
1652220720000|2022-05-10 22:12:00|155.14|152.34|155.08|152.28|155.14|152.34|155.08|152.28|0
1652220730000|2022-05-10 22:12:10|154.9|152.1|154.96|152.16|154.96|152.16|154.9|152.1|0
1652220740000|2022-05-10 22:12:20|154.9|152.1|155.02|152.22|155.02|152.22|154.9|152.1|0
1652220750000|2022-05-10 22:12:30|154.96|152.16|154.96|152.16|154.96|152.16|154.96|152.16|0
1652220760000|2022-05-10 22:12:40|154.9|152.1|154.9|152.1|154.9|152.1|154.9|152.1|0
1652220770000|2022-05-10 22:12:50|155.21|152.41|155.26|152.46|155.26|152.46|155.21|152.41|0
1652220780000|2022-05-10 22:13:00|155.08|152.28|155.63|152.83|155.63|152.83|155.08|152.28|0
1652220790000|2022-05-10 22:13:10|155.57|152.77|155.63|152.83|155.63|152.83|155.51|152.71|0
1652220810000|2022-05-10 22:13:30|155.51|152.71|155.51|152.71|155.51|152.71|155.51|152.71|0
1652220820000|2022-05-10 22:13:40|155.57|152.77|155.63|152.83|155.63|152.83|155.57|152.77|0
1652220830000|2022-05-10 22:13:50|155.76|152.96|155.76|152.96|155.76|152.96|155.7|152.9|0
1652220860000|2022-05-10 22:14:20|155.75|152.95|155.7|152.9|155.75|152.95|155.7|152.9|0
1652220870000|2022-05-10 22:14:30|155.63|152.83|155.63|152.83|155.63|152.83|155.63|152.83|0
1652220880000|2022-05-10 22:14:40|155.57|152.77|155.63|152.83|155.63|152.83|155.57|152.77|0
1652220890000|2022-05-10 22:14:50|155.45|152.65|155.38|152.58|155.45|152.65|155.38|152.58|0
1652220900000|2022-05-10 22:15:00|155.33|152.53|154.96|152.16|155.33|152.53|154.96|152.16|0
1652220910000|2022-05-10 22:15:10|154.89|152.09|155.02|152.22|155.02|152.22|154.89|152.09|0
1652220920000|2022-05-10 22:15:20|155.14|152.34|155.14|152.34|155.14|152.34|155.14|152.34|0
1652220930000|2022-05-10 22:15:30|155.2|152.4|155.2|152.4|155.2|152.4|155.2|152.4|0
1652220940000|2022-05-10 22:15:40|155.38|152.58|155.38|152.58|155.38|152.58|155.38|152.58|0
1652220950000|2022-05-10 22:15:50|155.45|152.65|155.45|152.65|155.45|152.65|155.45|152.65|0
1652220970000|2022-05-10 22:16:10|155.38|152.58|155.51|152.71|155.51|152.71|155.38|152.58|0
1652220990000|2022-05-10 22:16:30|155.57|152.77|155.51|152.71|155.57|152.77|155.51|152.71|0
1652221000000|2022-05-10 22:16:40|155.38|152.58|155.51|152.71|155.51|152.71|155.38|152.58|0
1652221010000|2022-05-10 22:16:50|155.57|152.77|155.63|152.83|155.63|152.83|155.57|152.77|0
1652221020000|2022-05-10 22:17:00|155.57|152.77|155.63|152.83|155.63|152.83|155.57|152.77|0
1652221030000|2022-05-10 22:17:10|155.69|152.89|155.69|152.89|155.69|152.89|155.69|152.89|0
1652221040000|2022-05-10 22:17:20|155.75|152.95|155.63|152.83|155.75|152.95|155.63|152.83|0
1652221050000|2022-05-10 22:17:30|155.69|152.89|155.69|152.89|155.69|152.89|155.69|152.89|0
1652221060000|2022-05-10 22:17:40|155.57|152.77|155.5|152.7|155.57|152.77|155.5|152.7|0
1652221070000|2022-05-10 22:17:50|155.69|152.89|155.75|152.95|155.75|152.95|155.69|152.89|0
1652221080000|2022-05-10 22:18:00|155.57|152.77|155.63|152.83|155.63|152.83|155.57|152.77|0
1652221090000|2022-05-10 22:18:10|155.5|152.7|155.75|152.95|155.75|152.95|155.5|152.7|0
1652221100000|2022-05-10 22:18:20|155.63|152.83|155.57|152.77|155.63|152.83|155.57|152.77|0
1652221110000|2022-05-10 22:18:30|155.5|152.7|155.5|152.7|155.5|152.7|155.5|152.7|0
1652221140000|2022-05-10 22:19:00|155.63|152.83|155.63|152.83|155.63|152.83|155.63|152.83|0
1652221150000|2022-05-10 22:19:10|155.69|152.89|155.69|152.89|155.69|152.89|155.69|152.89|0
1652221160000|2022-05-10 22:19:20|155.62|152.82|155.62|152.82|155.62|152.82|155.62|152.82|0
1652221170000|2022-05-10 22:19:30|155.44|152.64|155.44|152.64|155.44|152.64|155.44|152.64|0
1652221180000|2022-05-10 22:19:40|155.38|152.58|155.38|152.58|155.38|152.58|155.38|152.58|0
1652221200000|2022-05-10 22:20:00|155.32|152.52|154.95|152.15|155.32|152.52|154.89|152.09|0
1652221210000|2022-05-10 22:20:10|154.83|152.03|154.83|152.03|154.83|152.03|154.83|152.03|0
1652221220000|2022-05-10 22:20:20|154.64|151.84|154.39|151.59|154.64|151.84|154.34|151.54|0
1652221230000|2022-05-10 22:20:30|154.58|151.78|154.64|151.84|154.64|151.84|154.52|151.72|0
1652221240000|2022-05-10 22:20:40|154.7|151.9|154.7|151.9|154.7|151.9|154.7|151.9|0
1652221250000|2022-05-10 22:20:50|154.76|151.96|154.83|152.03|154.95|152.15|154.76|151.96|0
1652221260000|2022-05-10 22:21:00|154.76|151.96|154.76|151.96|154.76|151.96|154.76|151.96|0
1652221270000|2022-05-10 22:21:10|154.64|151.84|154.7|151.9|154.7|151.9|154.64|151.84|0
1652221280000|2022-05-10 22:21:20|154.76|151.96|154.64|151.84|154.76|151.96|154.64|151.84|0
1652221290000|2022-05-10 22:21:30|154.58|151.78|154.46|151.66|154.58|151.78|154.46|151.66|0
1652221300000|2022-05-10 22:21:40|154.52|151.72|154.33|151.53|154.52|151.72|154.33|151.53|0
1652221320000|2022-05-10 22:22:00|154.39|151.59|154.7|151.9|154.7|151.9|154.39|151.59|0
1652221330000|2022-05-10 22:22:10|154.64|151.84|154.64|151.84|154.64|151.84|154.64|151.84|0
1652221340000|2022-05-10 22:22:20|154.58|151.78|154.58|151.78|154.58|151.78|154.58|151.78|0
1652221350000|2022-05-10 22:22:30|154.51|151.71|154.33|151.53|154.51|151.71|154.33|151.53|0
1652221360000|2022-05-10 22:22:40|154.27|151.47|154.21|151.41|154.27|151.47|154.15|151.35|0
1652221370000|2022-05-10 22:22:50|154.27|151.47|154.21|151.41|154.27|151.47|154.21|151.41|0
1652221380000|2022-05-10 22:23:00|154.15|151.35|154.27|151.47|154.27|151.47|154.15|151.35|0
1652221390000|2022-05-10 22:23:10|154.21|151.41|154.15|151.35|154.21|151.41|154.15|151.35|0
1652221400000|2022-05-10 22:23:20|154.21|151.41|154.21|151.41|154.21|151.41|154.21|151.41|0
1652221410000|2022-05-10 22:23:30|154.15|151.35|154.27|151.47|154.27|151.47|154.15|151.35|0
1652221430000|2022-05-10 22:23:50|154.33|151.53|154.33|151.53|154.33|151.53|154.33|151.53|0
1652221440000|2022-05-10 22:24:00|154.15|151.35|154.02|151.22|154.15|151.35|154.02|151.22|0
1652221450000|2022-05-10 22:24:10|154.09|151.29|154.09|151.29|154.09|151.29|154.09|151.29|0
1652221460000|2022-05-10 22:24:20|154.02|151.22|154.14|151.34|154.14|151.34|154.02|151.22|0
1652221470000|2022-05-10 22:24:30|154.02|151.22|154.21|151.41|154.21|151.41|154.02|151.22|0
1652221480000|2022-05-10 22:24:40|154.27|151.47|154.27|151.47|154.27|151.47|154.27|151.47|0
1652221490000|2022-05-10 22:24:50|154.51|151.71|154.51|151.71|154.51|151.71|154.51|151.71|0
1652221510000|2022-05-10 22:25:10|154.45|151.65|154.39|151.59|154.45|151.65|154.39|151.59|0
1652221520000|2022-05-10 22:25:20|154.27|151.47|154.39|151.59|154.39|151.59|154.27|151.47|0
1652221530000|2022-05-10 22:25:30|154.33|151.53|154.33|151.53|154.39|151.59|154.33|151.53|0
1652221550000|2022-05-10 22:25:50|154.39|151.59|154.51|151.71|154.51|151.71|154.39|151.59|0
1652221560000|2022-05-10 22:26:00|154.45|151.65|154.45|151.65|154.45|151.65|154.45|151.65|0
1652221590000|2022-05-10 22:26:30|154.39|151.59|154.51|151.71|154.51|151.71|154.39|151.59|0
1652221600000|2022-05-10 22:26:40|154.45|151.65|154.39|151.59|154.45|151.65|154.39|151.59|0
1652221620000|2022-05-10 22:27:00|154.51|151.71|154.69|151.89|154.69|151.89|154.51|151.71|0
1652221630000|2022-05-10 22:27:10|154.75|151.95|155.06|152.26|155.06|152.26|154.75|151.95|0
1652221640000|2022-05-10 22:27:20|155.12|152.32|155.12|152.32|155.19|152.39|155.12|152.32|0
1652221650000|2022-05-10 22:27:30|155.19|152.39|155.24|152.44|155.24|152.44|155.19|152.39|0
1652221660000|2022-05-10 22:27:40|155.31|152.51|155.49|152.69|155.49|152.69|155.31|152.51|0
1652221670000|2022-05-10 22:27:50|155.43|152.63|155.49|152.69|155.49|152.69|155.43|152.63|0
1652221680000|2022-05-10 22:28:00|155.55|152.75|155.49|152.69|155.55|152.75|155.49|152.69|0
1652221690000|2022-05-10 22:28:10|155.37|152.57|155.24|152.44|155.37|152.57|155.24|152.44|0
1652221700000|2022-05-10 22:28:20|155.18|152.38|155.24|152.44|155.24|152.44|155.18|152.38|0
1652221710000|2022-05-10 22:28:30|155.37|152.57|155.12|152.32|155.37|152.57|155.12|152.32|0
1652221740000|2022-05-10 22:29:00|155|152.2|155|152.2|155|152.2|155|152.2|0
1652221750000|2022-05-10 22:29:10|155.06|152.26|155|152.2|155.06|152.26|155|152.2|0
1652221780000|2022-05-10 22:29:40|154.94|152.14|154.87|152.07|154.94|152.14|154.87|152.07|0
1652221790000|2022-05-10 22:29:50|154.63|151.83|154.5|151.7|154.63|151.83|154.45|151.65|0
1652221800000|2022-05-10 22:30:00|154.38|151.58|154.2|151.4|154.38|151.58|154.2|151.4|0
1652221810000|2022-05-10 22:30:10|154.26|151.46|154.26|151.46|154.26|151.46|154.26|151.46|0
1652221820000|2022-05-10 22:30:20|154.14|151.34|154.26|151.46|154.26|151.46|154.14|151.34|0
1652221830000|2022-05-10 22:30:30|154.2|151.4|154.14|151.34|154.2|151.4|154.14|151.34|0
1652221840000|2022-05-10 22:30:40|154.26|151.46|154.2|151.4|154.26|151.46|154.2|151.4|0
1652221850000|2022-05-10 22:30:50|154.26|151.46|154.14|151.34|154.26|151.46|154.14|151.34|0
1652221870000|2022-05-10 22:31:10|154.08|151.28|154.08|151.28|154.08|151.28|154.08|151.28|0
1652221880000|2022-05-10 22:31:20|154.14|151.34|154.38|151.58|154.38|151.58|154.14|151.34|0
1652221890000|2022-05-10 22:31:30|154.2|151.4|154.26|151.46|154.26|151.46|154.2|151.4|0
1652221900000|2022-05-10 22:31:40|154.2|151.4|154.13|151.33|154.2|151.4|154.08|151.28|0
1652221910000|2022-05-10 22:31:50|154.08|151.28|154.08|151.28|154.08|151.28|154.08|151.28|0
1652221920000|2022-05-10 22:32:00|154.01|151.21|154.13|151.33|154.13|151.33|154.01|151.21|0
1652221930000|2022-05-10 22:32:10|154.26|151.46|154.26|151.46|154.26|151.46|154.26|151.46|0
1652221940000|2022-05-10 22:32:20|154.13|151.33|154.13|151.33|154.13|151.33|154.13|151.33|0
1652221960000|2022-05-10 22:32:40|154.01|151.21|154.01|151.21|154.01|151.21|154.01|151.21|0
1652221970000|2022-05-10 22:32:50|154.13|151.33|154.13|151.33|154.13|151.33|154.13|151.33|0
1652221980000|2022-05-10 22:33:00|154.01|151.21|154.01|151.21|154.01|151.21|154.01|151.21|0
1652221990000|2022-05-10 22:33:10|154.2|151.4|154.13|151.33|154.2|151.4|154.13|151.33|0
1652222010000|2022-05-10 22:33:30|154.07|151.27|153.89|151.09|154.07|151.27|153.89|151.09|0
1652222040000|2022-05-10 22:34:00|153.95|151.15|154.01|151.21|154.01|151.21|153.95|151.15|0
1652222060000|2022-05-10 22:34:20|153.95|151.15|153.89|151.09|153.95|151.15|153.89|151.09|0
1652222070000|2022-05-10 22:34:30|153.95|151.15|153.95|151.15|153.95|151.15|153.95|151.15|0
1652222080000|2022-05-10 22:34:40|153.89|151.09|153.89|151.09|153.89|151.09|153.89|151.09|0
1652222090000|2022-05-10 22:34:50|153.76|150.96|153.64|150.84|153.76|150.96|153.64|150.84|0
1652222100000|2022-05-10 22:35:00|153.76|150.96|153.64|150.84|153.76|150.96|153.64|150.84|0
1652222120000|2022-05-10 22:35:20|153.52|150.72|153.76|150.96|153.76|150.96|153.52|150.72|0
1652222140000|2022-05-10 22:35:40|153.7|150.9|153.64|150.84|153.7|150.9|153.64|150.84|0
1652222150000|2022-05-10 22:35:50|153.7|150.9|153.7|150.9|153.7|150.9|153.7|150.9|0
1652222160000|2022-05-10 22:36:00|153.76|150.96|153.76|150.96|153.76|150.96|153.7|150.9|0
1652222170000|2022-05-10 22:36:10|153.83|151.03|153.88|151.08|153.88|151.08|153.83|151.03|0
1652222180000|2022-05-10 22:36:20|153.64|150.84|153.64|150.84|153.7|150.9|153.64|150.84|0
1652222190000|2022-05-10 22:36:30|153.7|150.9|153.64|150.84|153.7|150.9|153.64|150.84|0
1652222200000|2022-05-10 22:36:40|153.76|150.96|153.76|150.96|153.76|150.96|153.76|150.96|0
1652222210000|2022-05-10 22:36:50|153.82|151.02|153.76|150.96|153.82|151.02|153.76|150.96|0
1652222220000|2022-05-10 22:37:00|153.7|150.9|153.7|150.9|153.7|150.9|153.7|150.9|0
1652222230000|2022-05-10 22:37:10|153.64|150.84|153.64|150.84|153.64|150.84|153.64|150.84|0
1652222250000|2022-05-10 22:37:30|153.7|150.9|153.88|151.08|153.88|151.08|153.7|150.9|0
1652222260000|2022-05-10 22:37:40|153.76|150.96|153.76|150.96|153.76|150.96|153.76|150.96|0
1652222280000|2022-05-10 22:38:00|153.88|151.08|153.88|151.08|153.88|151.08|153.88|151.08|0
1652222290000|2022-05-10 22:38:10|153.94|151.14|153.94|151.14|153.94|151.14|153.94|151.14|0
1652222310000|2022-05-10 22:38:30|153.88|151.08|153.88|151.08|153.88|151.08|153.88|151.08|0
1652222320000|2022-05-10 22:38:40|153.82|151.02|153.76|150.96|153.82|151.02|153.76|150.96|0
1652222330000|2022-05-10 22:38:50|153.94|151.14|153.94|151.14|153.94|151.14|153.94|151.14|0
1652222350000|2022-05-10 22:39:10|153.88|151.08|153.76|150.96|153.88|151.08|153.76|150.96|0
1652222360000|2022-05-10 22:39:20|153.64|150.84|153.64|150.84|153.64|150.84|153.64|150.84|0
1652222370000|2022-05-10 22:39:30|153.63|150.83|153.51|150.71|153.63|150.83|153.51|150.71|0
1652222390000|2022-05-10 22:39:50|153.76|150.96|153.76|150.96|153.76|150.96|153.76|150.96|0
1652222400000|2022-05-10 22:40:00|153.51|150.71|153.63|150.83|153.63|150.83|153.51|150.71|0
1652222410000|2022-05-10 22:40:10|153.7|150.9|153.63|150.83|153.76|150.96|153.63|150.83|0
1652222420000|2022-05-10 22:40:20|153.39|150.59|153.39|150.59|153.39|150.59|153.39|150.59|0
1652222430000|2022-05-10 22:40:30|153.51|150.71|153.45|150.65|153.51|150.71|153.45|150.65|0
1652222440000|2022-05-10 22:40:40|153.39|150.59|153.39|150.59|153.39|150.59|153.39|150.59|0
1652222450000|2022-05-10 22:40:50|153.51|150.71|153.45|150.65|153.51|150.71|153.39|150.59|0
1652222460000|2022-05-10 22:41:00|153.51|150.71|153.51|150.71|153.51|150.71|153.51|150.71|0
1652222470000|2022-05-10 22:41:10|153.39|150.59|153.45|150.65|153.45|150.65|153.39|150.59|0
1652222480000|2022-05-10 22:41:20|153.39|150.59|153.39|150.59|153.51|150.71|153.39|150.59|0
1652222490000|2022-05-10 22:41:30|153.27|150.47|153.39|150.59|153.39|150.59|153.27|150.47|0
1652222500000|2022-05-10 22:41:40|153.33|150.53|153.02|150.22|153.39|150.59|153.02|150.22|0
1652222510000|2022-05-10 22:41:50|153.14|150.34|153.14|150.34|153.14|150.34|153.14|150.34|0
1652222520000|2022-05-10 22:42:00|153.21|150.41|153.14|150.34|153.21|150.41|153.14|150.34|0
1652222530000|2022-05-10 22:42:10|153.21|150.41|153.14|150.34|153.21|150.41|153.14|150.34|0
1652222550000|2022-05-10 22:42:30|153.26|150.46|153.26|150.46|153.26|150.46|153.26|150.46|0
1652222560000|2022-05-10 22:42:40|153.21|150.41|153.26|150.46|153.26|150.46|153.21|150.41|0
1652222570000|2022-05-10 22:42:50|153.21|150.41|153.14|150.34|153.26|150.46|153.14|150.34|0
1652222580000|2022-05-10 22:43:00|153.39|150.59|153.39|150.59|153.39|150.59|153.39|150.59|0
1652222590000|2022-05-10 22:43:10|153.45|150.65|153.51|150.71|153.51|150.71|153.45|150.65|0
1652222610000|2022-05-10 22:43:30|153.14|150.34|153.14|150.34|153.14|150.34|153.14|150.34|0
1652222620000|2022-05-10 22:43:40|153.02|150.22|153.14|150.34|153.14|150.34|153.02|150.22|0
1652222630000|2022-05-10 22:43:50|153.02|150.22|153.14|150.34|153.14|150.34|153.02|150.22|0
1652222660000|2022-05-10 22:44:20|153.02|150.22|153.02|150.22|153.02|150.22|153.02|150.22|0
1652222680000|2022-05-10 22:44:40|153.14|150.34|153.08|150.28|153.14|150.34|153.08|150.28|0
1652222690000|2022-05-10 22:44:50|153.14|150.34|153.14|150.34|153.14|150.34|153.14|150.34|0
1652222700000|2022-05-10 22:45:00|153.02|150.22|153.02|150.22|153.02|150.22|153.02|150.22|0
1652222710000|2022-05-10 22:45:10|152.77|149.97|152.96|150.16|152.96|150.16|152.77|149.97|0
1652222720000|2022-05-10 22:45:20|152.9|150.1|152.9|150.1|152.9|150.1|152.9|150.1|0
1652222730000|2022-05-10 22:45:30|152.84|150.04|152.77|149.97|152.84|150.04|152.77|149.97|0
1652222740000|2022-05-10 22:45:40|152.65|149.85|152.65|149.85|152.65|149.85|152.65|149.85|0
1652222750000|2022-05-10 22:45:50|152.53|149.73|152.53|149.73|152.53|149.73|152.53|149.73|0
1652222760000|2022-05-10 22:46:00|152.65|149.85|152.29|149.49|152.65|149.85|152.29|149.49|0
1652222800000|2022-05-10 22:46:40|152.16|149.36|152.16|149.36|152.16|149.36|152.16|149.36|0
1652222810000|2022-05-10 22:46:50|152.04|149.24|152.04|149.24|152.04|149.24|152.04|149.24|0
1652222830000|2022-05-10 22:47:10|152.16|149.36|152.29|149.49|152.29|149.49|152.16|149.36|0
1652222840000|2022-05-10 22:47:20|152.23|149.43|152.16|149.36|152.23|149.43|152.16|149.36|0
1652222850000|2022-05-10 22:47:30|152.23|149.43|152.16|149.36|152.23|149.43|152.16|149.36|0
1652222860000|2022-05-10 22:47:40|151.92|149.12|151.98|149.18|151.98|149.18|151.92|149.12|0
1652222870000|2022-05-10 22:47:50|152.04|149.24|151.92|149.12|152.04|149.24|151.92|149.12|0
1652222880000|2022-05-10 22:48:00|151.98|149.18|152.16|149.36|152.16|149.36|151.98|149.18|0
1652222900000|2022-05-10 22:48:20|152.04|149.24|152.16|149.36|152.16|149.36|152.04|149.24|0
1652222910000|2022-05-10 22:48:30|152.28|149.48|152.16|149.36|152.28|149.48|152.16|149.36|0
1652222920000|2022-05-10 22:48:40|152.04|149.24|152.04|149.24|152.04|149.24|152.04|149.24|0
1652222930000|2022-05-10 22:48:50|152.1|149.3|152.1|149.3|152.1|149.3|152.04|149.24|0
1652222940000|2022-05-10 22:49:00|152.16|149.36|152.28|149.48|152.28|149.48|152.16|149.36|0
1652222950000|2022-05-10 22:49:10|152.35|149.55|152.35|149.55|152.35|149.55|152.35|149.55|0
1652222960000|2022-05-10 22:49:20|152.53|149.73|152.4|149.6|152.53|149.73|152.4|149.6|0
1652222970000|2022-05-10 22:49:30|152.28|149.48|152.35|149.55|152.35|149.55|152.28|149.48|0
1652222980000|2022-05-10 22:49:40|152.34|149.54|152.28|149.48|152.34|149.54|152.28|149.48|0
1652222990000|2022-05-10 22:49:50|152.34|149.54|152.34|149.54|152.34|149.54|152.34|149.54|0
1652223000000|2022-05-10 22:50:00|152.28|149.48|152.28|149.48|152.28|149.48|152.28|149.48|0
1652223030000|2022-05-10 22:50:30|152.22|149.42|152.28|149.48|152.28|149.48|152.22|149.42|0
1652223040000|2022-05-10 22:50:40|152.34|149.54|152.28|149.48|152.34|149.54|152.28|149.48|0
1652223070000|2022-05-10 22:51:10|152.16|149.36|152.16|149.36|152.16|149.36|152.16|149.36|0
1652223080000|2022-05-10 22:51:20|152.1|149.3|152.16|149.36|152.16|149.36|152.1|149.3|0
1652223090000|2022-05-10 22:51:30|152.1|149.3|152.1|149.3|152.16|149.36|152.04|149.24|0
1652223100000|2022-05-10 22:51:40|152.04|149.24|152.04|149.24|152.04|149.24|152.04|149.24|0
1652223120000|2022-05-10 22:52:00|152.16|149.36|152.28|149.48|152.28|149.48|152.16|149.36|0
1652223130000|2022-05-10 22:52:10|152.34|149.54|152.28|149.48|152.34|149.54|152.28|149.48|0
1652223150000|2022-05-10 22:52:30|152.16|149.36|152.16|149.36|152.16|149.36|152.16|149.36|0
1652223160000|2022-05-10 22:52:40|152.03|149.23|152.03|149.23|152.03|149.23|152.03|149.23|0
1652223180000|2022-05-10 22:53:00|151.91|149.11|151.91|149.11|151.91|149.11|151.91|149.11|0
1652223200000|2022-05-10 22:53:20|152.03|149.23|151.91|149.11|152.03|149.23|151.91|149.11|0
1652223220000|2022-05-10 22:53:40|152.03|149.23|152.03|149.23|152.03|149.23|152.03|149.23|0
1652223240000|2022-05-10 22:54:00|151.98|149.18|151.79|148.99|151.98|149.18|151.79|148.99|0
1652223250000|2022-05-10 22:54:10|151.91|149.11|151.91|149.11|151.91|149.11|151.91|149.11|0
1652223270000|2022-05-10 22:54:30|151.97|149.17|151.91|149.11|151.97|149.17|151.91|149.11|0
1652223280000|2022-05-10 22:54:40|151.97|149.17|151.91|149.11|151.97|149.17|151.91|149.11|0
1652223290000|2022-05-10 22:54:50|151.85|149.05|152.03|149.23|152.03|149.23|151.85|149.05|0
1652223300000|2022-05-10 22:55:00|151.97|149.17|151.67|148.87|151.97|149.17|151.67|148.87|0
1652223310000|2022-05-10 22:55:10|151.73|148.93|151.73|148.93|151.73|148.93|151.73|148.93|0
1652223320000|2022-05-10 22:55:20|151.79|148.99|151.79|148.99|151.79|148.99|151.79|148.99|0
1652223330000|2022-05-10 22:55:30|151.73|148.93|151.79|148.99|151.79|148.99|151.73|148.93|0
1652223340000|2022-05-10 22:55:40|151.67|148.87|151.67|148.87|151.67|148.87|151.67|148.87|0
1652223370000|2022-05-10 22:56:10|151.73|148.93|151.73|148.93|151.73|148.93|151.73|148.93|0
1652223380000|2022-05-10 22:56:20|151.79|148.99|151.79|148.99|151.79|148.99|151.79|148.99|0
1652223390000|2022-05-10 22:56:30|151.91|149.11|151.91|149.11|151.91|149.11|151.91|149.11|0
1652223410000|2022-05-10 22:56:50|152.03|149.23|152.03|149.23|152.03|149.23|152.03|149.23|0
1652223460000|2022-05-10 22:57:40|152.09|149.29|152.03|149.23|152.09|149.29|152.03|149.23|0
1652223470000|2022-05-10 22:57:50|152.15|149.35|152.15|149.35|152.15|149.35|152.15|149.35|0
1652223480000|2022-05-10 22:58:00|152.03|149.23|152.03|149.23|152.03|149.23|152.03|149.23|0
1652223500000|2022-05-10 22:58:20|152.15|149.35|152.15|149.35|152.15|149.35|152.15|149.35|0
1652223520000|2022-05-10 22:58:40|152.27|149.47|152.27|149.47|152.27|149.47|152.27|149.47|0
1652223540000|2022-05-10 22:59:00|152.33|149.53|152.39|149.59|152.39|149.59|152.33|149.53|0
1652223550000|2022-05-10 22:59:10|152.27|149.47|152.15|149.35|152.27|149.47|152.15|149.35|0
1652223560000|2022-05-10 22:59:20|152.21|149.41|152.21|149.41|152.27|149.47|152.21|149.41|0
1652223580000|2022-05-10 22:59:40|152.15|149.35|152.27|149.47|152.27|149.47|152.15|149.35|0
1652223600000|2022-05-10 23:00:00|152.21|149.41|152.39|149.59|152.39|149.59|152.21|149.41|0
1652223610000|2022-05-10 23:00:10|152.51|149.71|152.51|149.71|152.51|149.71|152.51|149.71|0
1652223630000|2022-05-10 23:00:30|152.27|149.47|152.27|149.47|152.27|149.47|152.27|149.47|0
1652223650000|2022-05-10 23:00:50|152.09|149.29|152.14|149.34|152.14|149.34|152.09|149.29|0
1652223660000|2022-05-10 23:01:00|152.21|149.41|152.14|149.34|152.21|149.41|152.14|149.34|0
1652223670000|2022-05-10 23:01:10|152.27|149.47|152.51|149.71|152.51|149.71|152.27|149.47|0
1652223680000|2022-05-10 23:01:20|152.39|149.59|152.39|149.59|152.39|149.59|152.33|149.53|0
1652223700000|2022-05-10 23:01:40|152.45|149.65|152.51|149.71|152.51|149.71|152.45|149.65|0
1652223720000|2022-05-10 23:02:00|152.63|149.83|152.39|149.59|152.75|149.95|152.39|149.59|0
1652223730000|2022-05-10 23:02:10|152.26|149.46|152.33|149.53|152.33|149.53|152.26|149.46|0
1652223740000|2022-05-10 23:02:20|152.39|149.59|152.51|149.71|152.51|149.71|152.39|149.59|0
1652223750000|2022-05-10 23:02:30|152.39|149.59|152.51|149.71|152.51|149.71|152.39|149.59|0
1652223760000|2022-05-10 23:02:40|152.63|149.83|152.63|149.83|152.63|149.83|152.63|149.83|0
1652223770000|2022-05-10 23:02:50|152.69|149.89|152.75|149.95|152.75|149.95|152.69|149.89|0
1652223780000|2022-05-10 23:03:00|152.69|149.89|152.75|149.95|152.75|149.95|152.69|149.89|0
1652223800000|2022-05-10 23:03:20|152.45|149.65|152.51|149.71|152.51|149.71|152.45|149.65|0
1652223810000|2022-05-10 23:03:30|152.45|149.65|152.51|149.71|152.51|149.71|152.45|149.65|0
1652223820000|2022-05-10 23:03:40|152.57|149.77|152.63|149.83|152.63|149.83|152.57|149.77|0
1652223830000|2022-05-10 23:03:50|152.69|149.89|152.75|149.95|152.75|149.95|152.69|149.89|0
1652223840000|2022-05-10 23:04:00|152.63|149.83|152.63|149.83|152.63|149.83|152.63|149.83|0
1652223860000|2022-05-10 23:04:20|152.5|149.7|152.45|149.65|152.5|149.7|152.45|149.65|0
1652223870000|2022-05-10 23:04:30|152.5|149.7|152.45|149.65|152.5|149.7|152.45|149.65|0
1652223900000|2022-05-10 23:05:00|152.57|149.77|152.57|149.77|152.57|149.77|152.57|149.77|0
1652223910000|2022-05-10 23:05:10|152.69|149.89|152.69|149.89|152.69|149.89|152.69|149.89|0
1652223920000|2022-05-10 23:05:20|152.57|149.77|152.57|149.77|152.57|149.77|152.57|149.77|0
1652223930000|2022-05-10 23:05:30|152.62|149.82|152.69|149.89|152.69|149.89|152.62|149.82|0
1652223940000|2022-05-10 23:05:40|152.75|149.95|152.5|149.7|152.75|149.95|152.5|149.7|0
1652223970000|2022-05-10 23:06:10|152.57|149.77|152.5|149.7|152.57|149.77|152.5|149.7|0
1652223980000|2022-05-10 23:06:20|152.38|149.58|152.38|149.58|152.38|149.58|152.38|149.58|0
1652224000000|2022-05-10 23:06:40|152.14|149.34|152.2|149.4|152.2|149.4|152.14|149.34|0
1652224010000|2022-05-10 23:06:50|152.14|149.34|152.2|149.4|152.2|149.4|152.14|149.34|0
1652224020000|2022-05-10 23:07:00|152.32|149.52|152.32|149.52|152.38|149.58|152.32|149.52|0
1652224030000|2022-05-10 23:07:10|152.38|149.58|152.5|149.7|152.5|149.7|152.38|149.58|0
1652224040000|2022-05-10 23:07:20|152.38|149.58|152.38|149.58|152.38|149.58|152.38|149.58|0
1652224050000|2022-05-10 23:07:30|152.26|149.46|152.26|149.46|152.26|149.46|152.2|149.4|0
1652224070000|2022-05-10 23:07:50|151.89|149.09|151.96|149.16|151.96|149.16|151.89|149.09|0
1652224080000|2022-05-10 23:08:00|152.01|149.21|152.14|149.34|152.14|149.34|152.01|149.21|0
1652224090000|2022-05-10 23:08:10|152.08|149.28|152.08|149.28|152.08|149.28|152.01|149.21|0
1652224100000|2022-05-10 23:08:20|152.01|149.21|151.89|149.09|152.01|149.21|151.89|149.09|0
1652224110000|2022-05-10 23:08:30|151.96|149.16|151.95|149.15|151.96|149.16|151.95|149.15|0
1652224120000|2022-05-10 23:08:40|152.01|149.21|152.01|149.21|152.01|149.21|152.01|149.21|0
1652224130000|2022-05-10 23:08:50|151.77|148.97|151.77|148.97|152.01|149.21|151.77|148.97|0
1652224140000|2022-05-10 23:09:00|151.89|149.09|151.65|148.85|151.89|149.09|151.65|148.85|0
1652224150000|2022-05-10 23:09:10|151.71|148.91|151.77|148.97|151.77|148.97|151.71|148.91|0
1652224160000|2022-05-10 23:09:20|151.65|148.85|151.71|148.91|151.77|148.97|151.65|148.85|0
1652224170000|2022-05-10 23:09:30|151.65|148.85|151.53|148.73|151.65|148.85|151.53|148.73|0
1652224180000|2022-05-10 23:09:40|151.47|148.67|151.47|148.67|151.53|148.73|151.47|148.67|0
1652224190000|2022-05-10 23:09:50|151.65|148.85|151.65|148.85|151.65|148.85|151.65|148.85|0
1652224200000|2022-05-10 23:10:00|151.71|148.91|151.41|148.61|151.71|148.91|151.41|148.61|0
1652224210000|2022-05-10 23:10:10|151.53|148.73|151.53|148.73|151.59|148.79|151.53|148.73|0
1652224220000|2022-05-10 23:10:20|151.47|148.67|151.47|148.67|151.47|148.67|151.28|148.48|0
1652224230000|2022-05-10 23:10:30|151.41|148.61|151.47|148.67|151.53|148.73|151.41|148.61|0
1652224240000|2022-05-10 23:10:40|151.28|148.48|151.23|148.43|151.28|148.48|151.16|148.36|0
1652224250000|2022-05-10 23:10:50|151.28|148.48|151.4|148.6|151.4|148.6|151.28|148.48|0
1652224260000|2022-05-10 23:11:00|151.47|148.67|151.53|148.73|151.53|148.73|151.47|148.67|0
1652224270000|2022-05-10 23:11:10|151.65|148.85|151.71|148.91|151.77|148.97|151.65|148.85|0
1652224280000|2022-05-10 23:11:20|151.65|148.85|151.65|148.85|151.65|148.85|151.65|148.85|0
1652224290000|2022-05-10 23:11:30|151.77|148.97|151.77|148.97|151.77|148.97|151.77|148.97|0
1652224300000|2022-05-10 23:11:40|151.65|148.85|151.65|148.85|151.65|148.85|151.65|148.85|0
1652224320000|2022-05-10 23:12:00|151.71|148.91|151.71|148.91|151.71|148.91|151.71|148.91|0
1652224330000|2022-05-10 23:12:10|151.64|148.84|151.77|148.97|151.77|148.97|151.64|148.84|0
1652224340000|2022-05-10 23:12:20|151.71|148.91|151.71|148.91|151.71|148.91|151.71|148.91|0
1652224350000|2022-05-10 23:12:30|151.64|148.84|151.64|148.84|151.64|148.84|151.64|148.84|0
1652224370000|2022-05-10 23:12:50|151.52|148.72|151.52|148.72|151.52|148.72|151.52|148.72|0
1652224380000|2022-05-10 23:13:00|151.59|148.79|151.59|148.79|151.59|148.79|151.59|148.79|0
1652224390000|2022-05-10 23:13:10|151.64|148.84|151.59|148.79|151.64|148.84|151.59|148.79|0
1652224400000|2022-05-10 23:13:20|151.52|148.72|151.64|148.84|151.64|148.84|151.52|148.72|0
1652224410000|2022-05-10 23:13:30|151.52|148.72|151.52|148.72|151.52|148.72|151.52|148.72|0
1652224420000|2022-05-10 23:13:40|151.64|148.84|151.64|148.84|151.64|148.84|151.64|148.84|0
1652224430000|2022-05-10 23:13:50|151.52|148.72|151.52|148.72|151.52|148.72|151.52|148.72|0
1652224460000|2022-05-10 23:14:20|151.58|148.78|151.58|148.78|151.58|148.78|151.58|148.78|0
1652224470000|2022-05-10 23:14:30|151.7|148.9|151.7|148.9|151.7|148.9|151.7|148.9|0
1652224480000|2022-05-10 23:14:40|152|149.2|152|149.2|152|149.2|152|149.2|0
1652224490000|2022-05-10 23:14:50|151.88|149.08|151.76|148.96|151.88|149.08|151.76|148.96|0
1652224500000|2022-05-10 23:15:00|151.88|149.08|151.88|149.08|151.88|149.08|151.88|149.08|0
1652224520000|2022-05-10 23:15:20|152|149.2|151.95|149.15|152|149.2|151.95|149.15|0
1652224530000|2022-05-10 23:15:30|152|149.2|152|149.2|152|149.2|151.88|149.08|0
1652224540000|2022-05-10 23:15:40|152.07|149.27|152.12|149.32|152.12|149.32|152.07|149.27|0
1652224550000|2022-05-10 23:15:50|152.19|149.39|152.25|149.45|152.25|149.45|152.19|149.39|0
1652224570000|2022-05-10 23:16:10|152.12|149.32|152.12|149.32|152.12|149.32|152.12|149.32|0
1652224580000|2022-05-10 23:16:20|152.19|149.39|152.25|149.45|152.25|149.45|152.19|149.39|0
1652224590000|2022-05-10 23:16:30|152.24|149.44|152.24|149.44|152.24|149.44|152.24|149.44|0
1652224600000|2022-05-10 23:16:40|152.31|149.51|152.31|149.51|152.31|149.51|152.31|149.51|0
1652224610000|2022-05-10 23:16:50|152.37|149.57|152.49|149.69|152.49|149.69|152.37|149.57|0
1652224620000|2022-05-10 23:17:00|152.37|149.57|152.37|149.57|152.37|149.57|152.37|149.57|0
1652224630000|2022-05-10 23:17:10|152.43|149.63|152.37|149.57|152.43|149.63|152.37|149.57|0
1652224640000|2022-05-10 23:17:20|152.31|149.51|152.37|149.57|152.37|149.57|152.31|149.51|0
1652224650000|2022-05-10 23:17:30|152.36|149.56|152.24|149.44|152.36|149.56|152.24|149.44|0
1652224660000|2022-05-10 23:17:40|152.31|149.51|152.31|149.51|152.31|149.51|152.31|149.51|0
1652224670000|2022-05-10 23:17:50|152.36|149.56|152.36|149.56|152.36|149.56|152.36|149.56|0
1652224680000|2022-05-10 23:18:00|152.49|149.69|152.61|149.81|152.61|149.81|152.49|149.69|0
1652224690000|2022-05-10 23:18:10|152.67|149.87|152.61|149.81|152.67|149.87|152.55|149.75|0
1652224700000|2022-05-10 23:18:20|152.49|149.69|152.43|149.63|152.49|149.69|152.43|149.63|0
1652224710000|2022-05-10 23:18:30|152.36|149.56|152.36|149.56|152.36|149.56|152.36|149.56|0
1652224720000|2022-05-10 23:18:40|152.61|149.81|152.61|149.81|152.61|149.81|152.55|149.75|0
1652224730000|2022-05-10 23:18:50|152.67|149.87|152.61|149.81|152.67|149.87|152.61|149.81|0
1652224740000|2022-05-10 23:19:00|152.48|149.68|152.55|149.75|152.55|149.75|152.48|149.68|0
1652224750000|2022-05-10 23:19:10|152.48|149.68|152.55|149.75|152.55|149.75|152.48|149.68|0
1652224760000|2022-05-10 23:19:20|152.48|149.68|152.55|149.75|152.55|149.75|152.48|149.68|0
1652224770000|2022-05-10 23:19:30|152.61|149.81|152.61|149.81|152.61|149.81|152.61|149.81|0
1652224780000|2022-05-10 23:19:40|152.6|149.8|152.6|149.8|152.6|149.8|152.6|149.8|0
1652224790000|2022-05-10 23:19:50|152.55|149.75|152.55|149.75|152.55|149.75|152.55|149.75|0
1652224800000|2022-05-10 23:20:00|152.6|149.8|152.6|149.8|152.6|149.8|152.6|149.8|0
1652224830000|2022-05-10 23:20:30|152.67|149.87|152.6|149.8|152.67|149.87|152.6|149.8|0
1652224860000|2022-05-10 23:21:00|152.67|149.87|152.72|149.92|152.72|149.92|152.67|149.87|0
1652224890000|2022-05-10 23:21:30|152.67|149.87|152.67|149.87|152.72|149.92|152.67|149.87|0
1652224900000|2022-05-10 23:21:40|152.72|149.92|152.67|149.87|152.72|149.92|152.67|149.87|0
1652224910000|2022-05-10 23:21:50|152.6|149.8|152.6|149.8|152.6|149.8|152.6|149.8|0
1652224950000|2022-05-10 23:22:30|152.66|149.86|152.66|149.86|152.66|149.86|152.66|149.86|0
1652224960000|2022-05-10 23:22:40|152.6|149.8|152.6|149.8|152.72|149.92|152.6|149.8|0
1652224970000|2022-05-10 23:22:50|152.66|149.86|152.72|149.92|152.72|149.92|152.66|149.86|0
1652225000000|2022-05-10 23:23:20|152.6|149.8|152.6|149.8|152.6|149.8|152.6|149.8|0
1652225040000|2022-05-10 23:24:00|152.66|149.86|152.72|149.92|152.72|149.92|152.6|149.8|0
1652225060000|2022-05-10 23:24:20|152.6|149.8|152.6|149.8|152.6|149.8|152.6|149.8|0
1652225080000|2022-05-10 23:24:40|152.66|149.86|152.6|149.8|152.66|149.86|152.6|149.8|0
1652225100000|2022-05-10 23:25:00|152.54|149.74|152.54|149.74|152.54|149.74|152.54|149.74|0
1652225110000|2022-05-10 23:25:10|152.48|149.68|152.42|149.62|152.48|149.68|152.42|149.62|0
1652225120000|2022-05-10 23:25:20|152.35|149.55|152.23|149.43|152.35|149.55|152.17|149.37|0
1652225130000|2022-05-10 23:25:30|152.35|149.55|152.3|149.5|152.35|149.55|152.3|149.5|0
1652225140000|2022-05-10 23:25:40|152.23|149.43|152.23|149.43|152.23|149.43|152.23|149.43|0
1652225150000|2022-05-10 23:25:50|152.3|149.5|152.42|149.62|152.42|149.62|152.3|149.5|0
1652225160000|2022-05-10 23:26:00|152.47|149.67|152.47|149.67|152.47|149.67|152.47|149.67|0
1652225170000|2022-05-10 23:26:10|152.35|149.55|152.35|149.55|152.35|149.55|152.35|149.55|0
1652225190000|2022-05-10 23:26:30|152.29|149.49|152.23|149.43|152.29|149.49|152.23|149.43|0
1652225200000|2022-05-10 23:26:40|152.29|149.49|152.23|149.43|152.29|149.49|152.23|149.43|0
1652225220000|2022-05-10 23:27:00|152.29|149.49|152.23|149.43|152.29|149.49|152.23|149.43|0
1652225250000|2022-05-10 23:27:30|152.29|149.49|152.29|149.49|152.29|149.49|152.29|149.49|0
1652225260000|2022-05-10 23:27:40|152.41|149.61|152.41|149.61|152.41|149.61|152.41|149.61|0
1652225270000|2022-05-10 23:27:50|152.35|149.55|152.35|149.55|152.35|149.55|152.35|149.55|0
1652225400000|2022-05-10 23:30:00|152.23|149.43|152.35|149.55|152.35|149.55|152.23|149.43|0
1652225410000|2022-05-10 23:30:10|152.29|149.49|152.35|149.55|152.35|149.55|152.29|149.49|0
1652225430000|2022-05-10 23:30:30|152.23|149.43|152.17|149.37|152.23|149.43|152.17|149.37|0
1652225440000|2022-05-10 23:30:40|152.1|149.3|152.1|149.3|152.1|149.3|152.1|149.3|0
1652225450000|2022-05-10 23:30:50|152.17|149.37|152.1|149.3|152.17|149.37|152.1|149.3|0
1652225490000|2022-05-10 23:31:30|152.17|149.37|152.17|149.37|152.17|149.37|152.17|149.37|0
1652225510000|2022-05-10 23:31:50|152.1|149.3|152.1|149.3|152.1|149.3|152.1|149.3|0
1652225520000|2022-05-10 23:32:00|151.98|149.18|151.98|149.18|151.98|149.18|151.98|149.18|0
1652225530000|2022-05-10 23:32:10|152.1|149.3|152.1|149.3|152.1|149.3|152.1|149.3|0
1652225560000|2022-05-10 23:32:40|152.04|149.24|152.04|149.24|152.04|149.24|152.04|149.24|0
1652225570000|2022-05-10 23:32:50|152.1|149.3|152.71|149.91|152.71|149.91|152.1|149.3|0
1652225580000|2022-05-10 23:33:00|153.56|150.76|153.07|150.27|153.56|150.76|153.07|150.27|0
1652225590000|2022-05-10 23:33:10|153.32|150.52|153.56|150.76|153.56|150.76|153.32|150.52|0
1652225600000|2022-05-10 23:33:20|153.68|150.88|153.93|151.13|153.93|151.13|153.68|150.88|0
1652225610000|2022-05-10 23:33:30|154.05|151.25|154.17|151.37|154.29|151.49|154.05|151.25|0
1652225620000|2022-05-10 23:33:40|154.05|151.25|153.99|151.19|154.05|151.25|153.93|151.13|0
1652225630000|2022-05-10 23:33:50|154.11|151.31|154.11|151.31|154.17|151.37|154.11|151.31|0
1652225640000|2022-05-10 23:34:00|154.24|151.44|154.6|151.8|154.6|151.8|154.24|151.44|0
1652225650000|2022-05-10 23:34:10|154.66|151.86|154.54|151.74|154.66|151.86|154.42|151.62|0
1652225660000|2022-05-10 23:34:20|154.48|151.68|154.48|151.68|154.48|151.68|154.48|151.68|0
1652225670000|2022-05-10 23:34:30|154.54|151.74|154.66|151.86|154.66|151.86|154.54|151.74|0
1652225680000|2022-05-10 23:34:40|154.6|151.8|154.42|151.62|154.66|151.86|154.42|151.62|0
1652225690000|2022-05-10 23:34:50|154.29|151.49|154.17|151.37|154.29|151.49|154.11|151.31|0
1652225700000|2022-05-10 23:35:00|154.29|151.49|154.17|151.37|154.29|151.49|154.17|151.37|0
1652225710000|2022-05-10 23:35:10|154.11|151.31|154.05|151.25|154.11|151.31|154.05|151.25|0
1652225720000|2022-05-10 23:35:20|153.74|150.94|153.92|151.12|153.92|151.12|153.68|150.88|0
1652225730000|2022-05-10 23:35:30|154.11|151.31|153.87|151.07|154.11|151.31|153.8|151|0
1652225740000|2022-05-10 23:35:40|153.8|151|153.68|150.88|153.8|151|153.68|150.88|0
1652225750000|2022-05-10 23:35:50|153.44|150.64|153.25|150.45|153.44|150.64|153.25|150.45|0
1652225760000|2022-05-10 23:36:00|153.38|150.58|153.56|150.76|153.56|150.76|153.38|150.58|0
1652225770000|2022-05-10 23:36:10|153.62|150.82|153.68|150.88|153.68|150.88|153.62|150.82|0
1652225780000|2022-05-10 23:36:20|153.62|150.82|153.5|150.7|153.62|150.82|153.5|150.7|0
1652225790000|2022-05-10 23:36:30|153.56|150.76|153.68|150.88|153.68|150.88|153.56|150.76|0
1652225800000|2022-05-10 23:36:40|153.92|151.12|153.92|151.12|153.92|151.12|153.92|151.12|0
1652225810000|2022-05-10 23:36:50|153.86|151.06|153.8|151|153.86|151.06|153.8|151|0
1652225820000|2022-05-10 23:37:00|153.86|151.06|153.86|151.06|153.86|151.06|153.86|151.06|0
1652225830000|2022-05-10 23:37:10|153.8|151|153.8|151|153.8|151|153.8|151|0
1652225860000|2022-05-10 23:37:40|153.92|151.12|153.92|151.12|153.92|151.12|153.92|151.12|0
1652225870000|2022-05-10 23:37:50|154.11|151.31|154.04|151.24|154.11|151.31|154.04|151.24|0
1652225880000|2022-05-10 23:38:00|154.17|151.37|154.29|151.49|154.29|151.49|154.17|151.37|0
1652225890000|2022-05-10 23:38:10|154.23|151.43|154.29|151.49|154.29|151.49|154.23|151.43|0
1652225900000|2022-05-10 23:38:20|154.41|151.61|154.29|151.49|154.41|151.61|154.23|151.43|0
1652225910000|2022-05-10 23:38:30|154.41|151.61|154.78|151.98|154.78|151.98|154.41|151.61|0
1652225920000|2022-05-10 23:38:40|154.9|152.1|155.15|152.35|155.15|152.35|154.9|152.1|0
1652225930000|2022-05-10 23:38:50|155.27|152.47|155.15|152.35|155.27|152.47|155.15|152.35|0
1652225940000|2022-05-10 23:39:00|155.09|152.29|155.09|152.29|155.09|152.29|155.09|152.29|0
1652225950000|2022-05-10 23:39:10|155.02|152.22|154.78|151.98|155.02|152.22|154.78|151.98|0
1652225960000|2022-05-10 23:39:20|154.65|151.85|154.53|151.73|154.65|151.85|154.53|151.73|0
1652225970000|2022-05-10 23:39:30|154.65|151.85|154.65|151.85|154.65|151.85|154.65|151.85|0
1652225980000|2022-05-10 23:39:40|154.78|151.98|154.78|151.98|154.78|151.98|154.78|151.98|0
1652226000000|2022-05-10 23:40:00|154.65|151.85|154.59|151.79|154.65|151.85|154.59|151.79|0
1652226010000|2022-05-10 23:40:10|154.53|151.73|154.65|151.85|154.65|151.85|154.53|151.73|0
1652226020000|2022-05-10 23:40:20|154.78|151.98|154.78|151.98|154.78|151.98|154.78|151.98|0
1652226030000|2022-05-10 23:40:30|154.72|151.92|154.9|152.1|154.9|152.1|154.72|151.92|0
1652226040000|2022-05-10 23:40:40|154.96|152.16|155.14|152.34|155.14|152.34|154.96|152.16|0
1652226060000|2022-05-10 23:41:00|155.27|152.47|155.39|152.59|155.39|152.59|155.27|152.47|0
1652226070000|2022-05-10 23:41:10|155.51|152.71|154.9|152.1|155.51|152.71|154.9|152.1|0
1652226080000|2022-05-10 23:41:20|154.96|152.16|154.9|152.1|155.14|152.34|154.9|152.1|0
1652226100000|2022-05-10 23:41:40|154.77|151.97|154.77|151.97|154.77|151.97|154.77|151.97|0
1652226110000|2022-05-10 23:41:50|154.65|151.85|154.53|151.73|154.65|151.85|154.53|151.73|0
1652226120000|2022-05-10 23:42:00|154.47|151.67|154.47|151.67|154.47|151.67|154.47|151.67|0
1652226130000|2022-05-10 23:42:10|154.41|151.61|154.41|151.61|154.41|151.61|154.41|151.61|0
1652226140000|2022-05-10 23:42:20|154.35|151.55|154.35|151.55|154.35|151.55|154.28|151.48|0
1652226150000|2022-05-10 23:42:30|154.4|151.6|154.4|151.6|154.4|151.6|154.4|151.6|0
1652226160000|2022-05-10 23:42:40|154.47|151.67|154.53|151.73|154.53|151.73|154.47|151.67|0
1652226170000|2022-05-10 23:42:50|154.65|151.85|154.53|151.73|154.65|151.85|154.53|151.73|0
1652226180000|2022-05-10 23:43:00|154.4|151.6|154.4|151.6|154.4|151.6|154.4|151.6|0
1652226190000|2022-05-10 23:43:10|154.28|151.48|154.28|151.48|154.28|151.48|154.04|151.24|0
1652226200000|2022-05-10 23:43:20|154.4|151.6|154.28|151.48|154.4|151.6|154.28|151.48|0
1652226210000|2022-05-10 23:43:30|154.22|151.42|154.22|151.42|154.22|151.42|154.22|151.42|0
1652226220000|2022-05-10 23:43:40|154.28|151.48|154.28|151.48|154.28|151.48|154.28|151.48|0
1652226240000|2022-05-10 23:44:00|154.22|151.42|154.28|151.48|154.28|151.48|154.22|151.42|0
1652226250000|2022-05-10 23:44:10|154.4|151.6|154.4|151.6|154.4|151.6|154.4|151.6|0
1652226260000|2022-05-10 23:44:20|154.34|151.54|154.28|151.48|154.34|151.54|154.28|151.48|0
1652226270000|2022-05-10 23:44:30|154.16|151.36|154.16|151.36|154.16|151.36|154.16|151.36|0
1652226300000|2022-05-10 23:45:00|154.59|151.79|154.65|151.85|154.65|151.85|154.52|151.72|0
1652226310000|2022-05-10 23:45:10|154.71|151.91|154.71|151.91|154.71|151.91|154.65|151.85|0
1652226320000|2022-05-10 23:45:20|154.77|151.97|155.08|152.28|155.14|152.34|154.77|151.97|0
1652226330000|2022-05-10 23:45:30|155.14|152.34|155.14|152.34|155.2|152.4|155.14|152.34|0
1652226350000|2022-05-10 23:45:50|155.26|152.46|155.26|152.46|155.26|152.46|155.26|152.46|0
1652226360000|2022-05-10 23:46:00|155.14|152.34|155.14|152.34|155.14|152.34|155.14|152.34|0
1652226370000|2022-05-10 23:46:10|155.08|152.28|155.14|152.34|155.14|152.34|155.08|152.28|0
1652226380000|2022-05-10 23:46:20|155.26|152.46|155.26|152.46|155.38|152.58|155.26|152.46|0
1652226390000|2022-05-10 23:46:30|155.51|152.71|155.51|152.71|155.51|152.71|155.51|152.71|0
1652226400000|2022-05-10 23:46:40|155.38|152.58|155.2|152.4|155.38|152.58|155.14|152.34|0
1652226410000|2022-05-10 23:46:50|155.26|152.46|155.26|152.46|155.26|152.46|155.26|152.46|0
1652226420000|2022-05-10 23:47:00|155.2|152.4|155.14|152.34|155.2|152.4|155.14|152.34|0
1652226430000|2022-05-10 23:47:10|155.26|152.46|155.26|152.46|155.26|152.46|155.26|152.46|0
1652226440000|2022-05-10 23:47:20|155.38|152.58|155.01|152.21|155.38|152.58|155.01|152.21|0
1652226450000|2022-05-10 23:47:30|154.83|152.03|154.89|152.09|154.89|152.09|154.77|151.97|0
1652226460000|2022-05-10 23:47:40|154.95|152.15|154.95|152.15|154.95|152.15|154.95|152.15|0
1652226470000|2022-05-10 23:47:50|155.01|152.21|154.89|152.09|155.01|152.21|154.89|152.09|0
1652226480000|2022-05-10 23:48:00|154.83|152.03|154.77|151.97|154.83|152.03|154.77|151.97|0
1652226490000|2022-05-10 23:48:10|154.46|151.66|154.52|151.72|154.52|151.72|154.4|151.6|0
1652226500000|2022-05-10 23:48:20|154.46|151.66|154.52|151.72|154.52|151.72|154.46|151.66|0
1652226510000|2022-05-10 23:48:30|154.64|151.84|154.52|151.72|154.64|151.84|154.52|151.72|0
1652226530000|2022-05-10 23:48:50|154.64|151.84|154.64|151.84|154.64|151.84|154.64|151.84|0
1652226540000|2022-05-10 23:49:00|154.58|151.78|154.64|151.84|154.64|151.84|154.58|151.78|0
1652226550000|2022-05-10 23:49:10|154.76|151.96|155.01|152.21|155.01|152.21|154.76|151.96|0
1652226560000|2022-05-10 23:49:20|155.13|152.33|155.13|152.33|155.13|152.33|155.13|152.33|0
1652226570000|2022-05-10 23:49:30|155.07|152.27|155.25|152.45|155.25|152.45|155.07|152.27|0
1652226580000|2022-05-10 23:49:40|155.38|152.58|155.44|152.64|155.44|152.64|155.32|152.52|0
1652226590000|2022-05-10 23:49:50|155.38|152.58|155.44|152.64|155.44|152.64|155.32|152.52|0
1652226600000|2022-05-10 23:50:00|155.38|152.58|155.25|152.45|155.38|152.58|155.25|152.45|0
1652226610000|2022-05-10 23:50:10|155.13|152.33|155.25|152.45|155.32|152.52|155.13|152.33|0
1652226620000|2022-05-10 23:50:20|155.38|152.58|155.5|152.7|155.5|152.7|155.38|152.58|0
1652226630000|2022-05-10 23:50:30|155.62|152.82|155.62|152.82|155.62|152.82|155.62|152.82|0
1652226640000|2022-05-10 23:50:40|155.56|152.76|155.62|152.82|155.62|152.82|155.56|152.76|0
1652226650000|2022-05-10 23:50:50|155.5|152.7|155.38|152.58|155.5|152.7|155.38|152.58|0
1652226660000|2022-05-10 23:51:00|155.62|152.82|155.62|152.82|155.62|152.82|155.62|152.82|0
1652226670000|2022-05-10 23:51:10|155.56|152.76|155.5|152.7|155.56|152.76|155.5|152.7|0
1652226680000|2022-05-10 23:51:20|155.44|152.64|155.62|152.82|155.62|152.82|155.44|152.64|0
1652226700000|2022-05-10 23:51:40|155.56|152.76|155.56|152.76|155.62|152.82|155.56|152.76|0
1652226710000|2022-05-10 23:51:50|155.62|152.82|155.62|152.82|155.62|152.82|155.56|152.76|0
1652226720000|2022-05-10 23:52:00|155.56|152.76|155.5|152.7|155.56|152.76|155.44|152.64|0
1652226730000|2022-05-10 23:52:10|155.44|152.64|155.44|152.64|155.44|152.64|155.44|152.64|0
1652226740000|2022-05-10 23:52:20|155.5|152.7|155.44|152.64|155.5|152.7|155.44|152.64|0
1652226750000|2022-05-10 23:52:30|155.31|152.51|155.07|152.27|155.31|152.51|155.07|152.27|0
1652226760000|2022-05-10 23:52:40|155.19|152.39|155.13|152.33|155.19|152.39|155.13|152.33|0
1652226770000|2022-05-10 23:52:50|155.07|152.27|155.31|152.51|155.31|152.51|155.07|152.27|0
1652226780000|2022-05-10 23:53:00|155.37|152.57|155.5|152.7|155.5|152.7|155.37|152.57|0
1652226790000|2022-05-10 23:53:10|155.44|152.64|155.5|152.7|155.5|152.7|155.44|152.64|0
1652226800000|2022-05-10 23:53:20|155.56|152.76|155.56|152.76|155.56|152.76|155.56|152.76|0
1652226810000|2022-05-10 23:53:30|155.37|152.57|155.25|152.45|155.37|152.57|155.25|152.45|0
1652226820000|2022-05-10 23:53:40|155.31|152.51|155.37|152.57|155.37|152.57|155.31|152.51|0
1652226830000|2022-05-10 23:53:50|155.5|152.7|155.5|152.7|155.5|152.7|155.5|152.7|0
1652226840000|2022-05-10 23:54:00|155.44|152.64|155.37|152.57|155.44|152.64|155.37|152.57|0
1652226870000|2022-05-10 23:54:30|155.49|152.69|155.49|152.69|155.49|152.69|155.49|152.69|0
1652226880000|2022-05-10 23:54:40|155.43|152.63|155.43|152.63|155.43|152.63|155.43|152.63|0
1652226890000|2022-05-10 23:54:50|155.49|152.69|155.62|152.82|155.62|152.82|155.49|152.69|0
1652226900000|2022-05-10 23:55:00|155.49|152.69|155.49|152.69|155.49|152.69|155.49|152.69|0
1652226920000|2022-05-10 23:55:20|155.56|152.76|155.62|152.82|155.62|152.82|155.56|152.76|0
1652226930000|2022-05-10 23:55:30|156.6|153.8|156.11|153.31|156.6|153.8|156.11|153.31|0
1652226940000|2022-05-10 23:55:40|156.36|153.56|156.6|153.8|156.6|153.8|156.36|153.56|0
1652226950000|2022-05-10 23:55:50|156.92|154.12|156.73|153.93|156.92|154.12|156.6|153.8|0
1652226960000|2022-05-10 23:56:00|156.6|153.8|156.36|153.56|156.6|153.8|156.3|153.5|0
1652226970000|2022-05-10 23:56:10|156.05|153.25|156.11|153.31|156.11|153.31|156.05|153.25|0
1652227000000|2022-05-10 23:56:40|155.98|153.18|155.86|153.06|155.98|153.18|155.8|153|0
1652227010000|2022-05-10 23:56:50|155.74|152.94|155.74|152.94|155.74|152.94|155.74|152.94|0
1652227020000|2022-05-10 23:57:00|155.86|153.06|155.8|153|155.86|153.06|155.8|153|0
1652227030000|2022-05-10 23:57:10|155.61|152.81|155.49|152.69|155.61|152.81|155.49|152.69|0
1652227040000|2022-05-10 23:57:20|155.31|152.51|155.31|152.51|155.31|152.51|155.31|152.51|0
1652227050000|2022-05-10 23:57:30|155.24|152.44|154.94|152.14|155.24|152.44|154.88|152.08|0
1652227060000|2022-05-10 23:57:40|155|152.2|154.94|152.14|155|152.2|154.94|152.14|0
1652227070000|2022-05-10 23:57:50|154.87|152.07|154.87|152.07|154.87|152.07|154.87|152.07|0
1652227080000|2022-05-10 23:58:00|154.51|151.71|154.26|151.46|154.51|151.71|154.26|151.46|0
1652227090000|2022-05-10 23:58:10|154.51|151.71|154.57|151.77|154.57|151.77|154.45|151.65|0
1652227100000|2022-05-10 23:58:20|154.63|151.83|154.57|151.77|154.63|151.83|154.51|151.71|0
1652227110000|2022-05-10 23:58:30|154.51|151.71|154.38|151.58|154.51|151.71|154.38|151.58|0
1652227120000|2022-05-10 23:58:40|154.32|151.52|154.26|151.46|154.38|151.58|154.26|151.46|0
1652227130000|2022-05-10 23:58:50|154.38|151.58|154.38|151.58|154.38|151.58|154.38|151.58|0
1652227140000|2022-05-10 23:59:00|154.26|151.46|154.26|151.46|154.26|151.46|154.26|151.46|0
1652227150000|2022-05-10 23:59:10|154.38|151.58|154.38|151.58|154.38|151.58|154.38|151.58|0
1652227160000|2022-05-10 23:59:20|154.45|151.65|154.38|151.58|154.45|151.65|154.38|151.58|0
1652227180000|2022-05-10 23:59:40|154.26|151.46|154.26|151.46|154.26|151.46|154.26|151.46|0
1652227200000|2022-05-11 00:00:00|154.38|151.58|154.75|151.95|154.75|151.95|154.38|151.58|0
1652227210000|2022-05-11 00:00:10|154.94|152.14|155.12|152.32|155.12|152.32|154.94|152.14|0
1652227220000|2022-05-11 00:00:20|155.06|152.26|154.87|152.07|155.12|152.32|154.87|152.07|0
1652227230000|2022-05-11 00:00:30|154.99|152.19|154.99|152.19|154.99|152.19|154.99|152.19|0
1652227240000|2022-05-11 00:00:40|155.12|152.32|154.87|152.07|155.12|152.32|154.87|152.07|0
1652227250000|2022-05-11 00:00:50|154.99|152.19|155.24|152.44|155.24|152.44|154.99|152.19|0
1652227260000|2022-05-11 00:01:00|155.49|152.69|155.8|153|155.8|153|155.49|152.69|0
1652227270000|2022-05-11 00:01:10|155.85|153.05|155.92|153.12|155.92|153.12|155.85|153.05|0
1652227280000|2022-05-11 00:01:20|155.98|153.18|156.04|153.24|156.04|153.24|155.98|153.18|0
1652227290000|2022-05-11 00:01:30|156.17|153.37|156.1|153.3|156.22|153.42|156.1|153.3|0
1652227300000|2022-05-11 00:01:40|155.85|153.05|155.73|152.93|155.85|153.05|155.73|152.93|0
1652227310000|2022-05-11 00:01:50|155.85|153.05|155.79|152.99|155.85|153.05|155.73|152.93|0
1652227320000|2022-05-11 00:02:00|155.85|153.05|155.55|152.75|155.85|153.05|155.55|152.75|0
1652227330000|2022-05-11 00:02:10|155.48|152.68|155.42|152.62|155.48|152.68|155.42|152.62|0
1652227340000|2022-05-11 00:02:20|155.36|152.56|155.61|152.81|155.61|152.81|155.36|152.56|0
1652227350000|2022-05-11 00:02:30|155.48|152.68|155.36|152.56|155.48|152.68|155.36|152.56|0
1652227360000|2022-05-11 00:02:40|155.24|152.44|155.67|152.87|155.67|152.87|155.24|152.44|0
1652227370000|2022-05-11 00:02:50|155.42|152.62|155.24|152.44|155.48|152.68|155.24|152.44|0
1652227380000|2022-05-11 00:03:00|155.48|152.68|155.92|153.12|155.92|153.12|155.48|152.68|0
1652227390000|2022-05-11 00:03:10|155.48|152.68|155.42|152.62|155.48|152.68|155.36|152.56|0
1652227400000|2022-05-11 00:03:20|155.36|152.56|155.3|152.5|155.36|152.56|155.3|152.5|0
1652227410000|2022-05-11 00:03:30|155.24|152.44|155.18|152.38|155.24|152.44|155.18|152.38|0
1652227420000|2022-05-11 00:03:40|155.24|152.44|155.36|152.56|155.36|152.56|155.24|152.44|0
1652227430000|2022-05-11 00:03:50|155.24|152.44|155.36|152.56|155.36|152.56|155.24|152.44|0
1652227440000|2022-05-11 00:04:00|155.3|152.5|155.48|152.68|155.55|152.75|155.3|152.5|0
1652227450000|2022-05-11 00:04:10|155.23|152.43|154.99|152.19|155.23|152.43|154.99|152.19|0
1652227460000|2022-05-11 00:04:20|154.81|152.01|154.93|152.13|154.93|152.13|154.81|152.01|0
1652227470000|2022-05-11 00:04:30|154.74|151.94|154.93|152.13|154.99|152.19|154.74|151.94|0
1652227480000|2022-05-11 00:04:40|154.81|152.01|154.62|151.82|154.81|152.01|154.62|151.82|0
1652227490000|2022-05-11 00:04:50|154.56|151.76|154.68|151.88|154.68|151.88|154.5|151.7|0
1652227500000|2022-05-11 00:05:00|154.5|151.7|154.74|151.94|154.74|151.94|154.5|151.7|0
1652227510000|2022-05-11 00:05:10|154.68|151.88|153.95|151.15|154.68|151.88|153.95|151.15|0
1652227520000|2022-05-11 00:05:20|154.01|151.21|153.7|150.9|154.13|151.33|153.7|150.9|0
1652227530000|2022-05-11 00:05:30|153.52|150.72|153.15|150.35|153.52|150.72|153.15|150.35|0
1652227540000|2022-05-11 00:05:40|152.91|150.11|153.03|150.23|153.15|150.35|152.91|150.11|0
1652227550000|2022-05-11 00:05:50|152.91|150.11|153.03|150.23|153.03|150.23|152.91|150.11|0
1652227560000|2022-05-11 00:06:00|152.78|149.98|152.91|150.11|152.91|150.11|152.78|149.98|0
1652227570000|2022-05-11 00:06:10|152.78|149.98|152.78|149.98|152.85|150.05|152.66|149.86|0
1652227580000|2022-05-11 00:06:20|152.85|150.05|152.91|150.11|152.91|150.11|152.85|150.05|0
1652227590000|2022-05-11 00:06:30|152.97|150.17|152.97|150.17|152.97|150.17|152.78|149.98|0
1652227600000|2022-05-11 00:06:40|152.54|149.74|152.42|149.62|152.54|149.74|152.36|149.56|0
1652227610000|2022-05-11 00:06:50|152.54|149.74|152.6|149.8|152.6|149.8|152.48|149.68|0
1652227620000|2022-05-11 00:07:00|152.66|149.86|152.3|149.5|152.66|149.86|152.18|149.38|0
1652227630000|2022-05-11 00:07:10|152.48|149.68|152.42|149.62|152.48|149.68|152.18|149.38|0
1652227640000|2022-05-11 00:07:20|152.48|149.68|152.9|150.1|152.9|150.1|152.48|149.68|0
1652227650000|2022-05-11 00:07:30|152.78|149.98|152.54|149.74|152.78|149.98|152.54|149.74|0
1652227660000|2022-05-11 00:07:40|152.05|149.25|151.93|149.13|152.05|149.25|151.93|149.13|0
1652227670000|2022-05-11 00:07:50|151.99|149.19|151.69|148.89|151.99|149.19|151.69|148.89|0
1652227680000|2022-05-11 00:08:00|151.81|149.01|151.81|149.01|151.81|149.01|151.81|149.01|0
1652227690000|2022-05-11 00:08:10|151.69|148.89|151.45|148.65|151.69|148.89|151.45|148.65|0
1652227700000|2022-05-11 00:08:20|151.69|148.89|151.57|148.77|151.69|148.89|151.45|148.65|0
1652227710000|2022-05-11 00:08:30|151.51|148.71|151.39|148.59|151.51|148.71|151.33|148.53|0
1652227720000|2022-05-11 00:08:40|151.2|148.4|151.27|148.47|151.27|148.47|151.08|148.28|0
1652227730000|2022-05-11 00:08:50|151.2|148.4|151.32|148.52|151.32|148.52|151.2|148.4|0
1652227740000|2022-05-11 00:09:00|151.08|148.28|151.02|148.22|151.08|148.28|150.96|148.16|0
1652227750000|2022-05-11 00:09:10|151.08|148.28|151.32|148.52|151.32|148.52|151.08|148.28|0
1652227760000|2022-05-11 00:09:20|151.45|148.65|151.32|148.52|151.57|148.77|151.32|148.52|0
1652227770000|2022-05-11 00:09:30|151.45|148.65|150.96|148.16|151.45|148.65|150.96|148.16|0
1652227780000|2022-05-11 00:09:40|151.02|148.22|151.08|148.28|151.08|148.28|151.02|148.22|0
1652227790000|2022-05-11 00:09:50|150.96|148.16|150.84|148.04|151.02|148.22|150.84|148.04|0
1652227800000|2022-05-11 00:10:00|150.96|148.16|151.02|148.22|151.08|148.28|150.96|148.16|0
1652227810000|2022-05-11 00:10:10|150.84|148.04|150.54|147.74|150.84|148.04|150.54|147.74|0
1652227820000|2022-05-11 00:10:20|150.66|147.86|150.72|147.92|150.72|147.92|150.66|147.86|0
1652227830000|2022-05-11 00:10:30|150.96|148.16|150.96|148.16|151.02|148.22|150.96|148.16|0
1652227840000|2022-05-11 00:10:40|150.72|147.92|150.72|147.92|150.72|147.92|150.72|147.92|0
1652227860000|2022-05-11 00:11:00|150.54|147.74|150.6|147.8|150.6|147.8|150.36|147.56|0
1652227870000|2022-05-11 00:11:10|150.54|147.74|150.6|147.8|150.6|147.8|150.36|147.56|0
1652227880000|2022-05-11 00:11:20|150.36|147.56|150.6|147.8|150.6|147.8|150.36|147.56|0
1652227890000|2022-05-11 00:11:30|150.72|147.92|150.72|147.92|150.72|147.92|150.66|147.86|0
1652227900000|2022-05-11 00:11:40|150.78|147.98|150.72|147.92|150.84|148.04|150.72|147.92|0
1652227910000|2022-05-11 00:11:50|150.6|147.8|150.66|147.86|150.66|147.86|150.6|147.8|0
1652227920000|2022-05-11 00:12:00|150.72|147.92|150.72|147.92|150.78|147.98|150.72|147.92|0
1652227930000|2022-05-11 00:12:10|150.66|147.86|150.6|147.8|150.72|147.92|150.6|147.8|0
1652227940000|2022-05-11 00:12:20|150.66|147.86|150.78|147.98|150.78|147.98|150.66|147.86|0
1652227950000|2022-05-11 00:12:30|150.72|147.92|150.72|147.92|150.72|147.92|150.72|147.92|0
1652227960000|2022-05-11 00:12:40|150.84|148.04|150.72|147.92|150.84|148.04|150.72|147.92|0
1652227970000|2022-05-11 00:12:50|150.66|147.86|150.72|147.92|150.72|147.92|150.6|147.8|0
1652227980000|2022-05-11 00:13:00|150.59|147.79|150.47|147.67|150.59|147.79|150.47|147.67|0
1652227990000|2022-05-11 00:13:10|150.59|147.79|150.59|147.79|150.59|147.79|150.59|147.79|0
1652228000000|2022-05-11 00:13:20|150.47|147.67|150.47|147.67|150.47|147.67|150.47|147.67|0
1652228010000|2022-05-11 00:13:30|150.66|147.86|150.71|147.91|150.71|147.91|150.66|147.86|0
1652228020000|2022-05-11 00:13:40|150.84|148.04|150.84|148.04|150.84|148.04|150.78|147.98|0
1652228030000|2022-05-11 00:13:50|150.71|147.91|150.59|147.79|150.71|147.91|150.59|147.79|0
1652228040000|2022-05-11 00:14:00|150.42|147.62|150.59|147.79|150.59|147.79|150.42|147.62|0
1652228050000|2022-05-11 00:14:10|150.54|147.74|150.54|147.74|150.54|147.74|150.54|147.74|0
1652228060000|2022-05-11 00:14:20|150.47|147.67|150.35|147.55|150.47|147.67|150.35|147.55|0
1652228070000|2022-05-11 00:14:30|150.47|147.67|150.35|147.55|150.47|147.67|150.35|147.55|0
1652228090000|2022-05-11 00:14:50|150.47|147.67|150.47|147.67|150.47|147.67|150.47|147.67|0
1652228100000|2022-05-11 00:15:00|150.35|147.55|150.71|147.91|150.71|147.91|150.35|147.55|0
1652228110000|2022-05-11 00:15:10|150.83|148.03|150.35|147.55|150.83|148.03|150.35|147.55|0
1652228130000|2022-05-11 00:15:30|149.15|146.35|149.15|146.35|149.15|146.35|149.15|146.35|0
1652228140000|2022-05-11 00:15:40|148.79|145.99|149.39|146.59|149.39|146.59|148.79|145.99|0
1652228150000|2022-05-11 00:15:50|149.27|146.47|149.51|146.71|149.51|146.71|149.27|146.47|0
1652228160000|2022-05-11 00:16:00|149.63|146.83|149.39|146.59|149.75|146.95|149.39|146.59|0
1652228170000|2022-05-11 00:16:10|149.27|146.47|149.15|146.35|149.27|146.47|149.15|146.35|0
1652228180000|2022-05-11 00:16:20|149.03|146.23|149.03|146.23|149.03|146.23|149.03|146.23|0
1652228190000|2022-05-11 00:16:30|149.15|146.35|148.79|145.99|149.15|146.35|148.79|145.99|0
1652228200000|2022-05-11 00:16:40|148.91|146.11|149.03|146.23|149.15|146.35|148.91|146.11|0
1652228210000|2022-05-11 00:16:50|149.09|146.29|149.15|146.35|149.15|146.35|149.09|146.29|0
1652228220000|2022-05-11 00:17:00|149.27|146.47|149.21|146.41|149.27|146.47|149.21|146.41|0
1652228230000|2022-05-11 00:17:10|149.27|146.47|149.15|146.35|149.27|146.47|149.15|146.35|0
1652228240000|2022-05-11 00:17:20|149.21|146.41|149.03|146.23|149.21|146.41|149.03|146.23|0
1652228250000|2022-05-11 00:17:30|148.91|146.11|148.91|146.11|148.91|146.11|148.79|145.99|0
1652228260000|2022-05-11 00:17:40|148.79|145.99|148.91|146.11|149.03|146.23|148.79|145.99|0
1652228270000|2022-05-11 00:17:50|149.03|146.23|149.09|146.29|149.09|146.29|148.97|146.17|0
1652228280000|2022-05-11 00:18:00|148.97|146.17|148.91|146.11|149.03|146.23|148.91|146.11|0
1652228290000|2022-05-11 00:18:10|148.79|145.99|149.03|146.23|149.03|146.23|148.79|145.99|0
1652228300000|2022-05-11 00:18:20|148.91|146.11|148.91|146.11|148.97|146.17|148.91|146.11|0
1652228310000|2022-05-11 00:18:30|149.03|146.23|148.85|146.05|149.15|146.35|148.85|146.05|0
1652228320000|2022-05-11 00:18:40|148.91|146.11|148.91|146.11|148.91|146.11|148.91|146.11|0
1652228330000|2022-05-11 00:18:50|148.79|145.99|148.79|145.99|148.79|145.99|148.79|145.99|0
1652228340000|2022-05-11 00:19:00|148.85|146.05|148.79|145.99|148.85|146.05|148.79|145.99|0
1652228370000|2022-05-11 00:19:30|148.85|146.05|148.79|145.99|148.91|146.11|148.79|145.99|0
1652228390000|2022-05-11 00:19:50|149.09|146.29|149.02|146.22|149.09|146.29|149.02|146.22|0
1652228400000|2022-05-11 00:20:00|148.9|146.1|148.9|146.1|148.9|146.1|148.9|146.1|0
1652228410000|2022-05-11 00:20:10|149.02|146.22|149.26|146.46|149.26|146.46|149.02|146.22|0
1652228420000|2022-05-11 00:20:20|149.02|146.22|148.9|146.1|149.02|146.22|148.9|146.1|0
1652228430000|2022-05-11 00:20:30|148.97|146.17|149.02|146.22|149.02|146.22|148.9|146.1|0
1652228440000|2022-05-11 00:20:40|149.14|146.34|149.14|146.34|149.26|146.46|149.14|146.34|0
1652228450000|2022-05-11 00:20:50|149.26|146.46|149.38|146.58|149.38|146.58|149.26|146.46|0
1652228460000|2022-05-11 00:21:00|149.44|146.64|149.56|146.76|149.56|146.76|149.44|146.64|0
1652228470000|2022-05-11 00:21:10|149.5|146.7|149.38|146.58|149.5|146.7|149.38|146.58|0
1652228480000|2022-05-11 00:21:20|149.44|146.64|149.26|146.46|149.44|146.64|149.26|146.46|0
1652228490000|2022-05-11 00:21:30|149.14|146.34|149.26|146.46|149.26|146.46|149.14|146.34|0
1652228500000|2022-05-11 00:21:40|149.2|146.4|149.14|146.34|149.2|146.4|149.14|146.34|0
1652228510000|2022-05-11 00:21:50|149.2|146.4|149.14|146.34|149.2|146.4|149.14|146.34|0
1652228520000|2022-05-11 00:22:00|149.2|146.4|149.26|146.46|149.26|146.46|149.2|146.4|0
1652228550000|2022-05-11 00:22:30|149.32|146.52|149.26|146.46|149.32|146.52|149.26|146.46|0
1652228570000|2022-05-11 00:22:50|149.2|146.4|149.02|146.22|149.2|146.4|149.02|146.22|0
1652228580000|2022-05-11 00:23:00|148.9|146.1|148.9|146.1|148.9|146.1|148.9|146.1|0
1652228590000|2022-05-11 00:23:10|148.78|145.98|148.78|145.98|148.78|145.98|148.78|145.98|0
1652228630000|2022-05-11 00:23:50|148.06|145.26|148.18|145.38|148.3|145.5|148.06|145.26|0
1652228640000|2022-05-11 00:24:00|148.06|145.26|148.54|145.74|148.54|145.74|148.06|145.26|0
1652228650000|2022-05-11 00:24:10|148.48|145.68|148.48|145.68|148.48|145.68|148.42|145.62|0
1652228660000|2022-05-11 00:24:20|148.54|145.74|148.78|145.98|148.9|146.1|148.54|145.74|0
1652228670000|2022-05-11 00:24:30|148.72|145.92|148.78|145.98|148.78|145.98|148.72|145.92|0
1652228680000|2022-05-11 00:24:40|148.72|145.92|148.6|145.8|148.78|145.98|148.6|145.8|0
1652228690000|2022-05-11 00:24:50|148.42|145.62|148.3|145.5|148.42|145.62|148.3|145.5|0
1652228700000|2022-05-11 00:25:00|148.42|145.62|148.54|145.74|148.54|145.74|148.3|145.5|0
1652228710000|2022-05-11 00:25:10|148.48|145.68|148.3|145.5|148.54|145.74|148.18|145.38|0
1652228720000|2022-05-11 00:25:20|148.18|145.38|148.12|145.32|148.18|145.38|148.12|145.32|0
1652228730000|2022-05-11 00:25:30|148.06|145.26|148.12|145.32|148.12|145.32|147.94|145.14|0
1652228740000|2022-05-11 00:25:40|148.06|145.26|147.94|145.14|148.06|145.26|147.94|145.14|0
1652228750000|2022-05-11 00:25:50|148|145.2|148.18|145.38|148.18|145.38|148|145.2|0
1652228760000|2022-05-11 00:26:00|148.06|145.26|148.06|145.26|148.06|145.26|147.94|145.14|0
1652228770000|2022-05-11 00:26:10|148.18|145.38|148.3|145.5|148.36|145.56|148.18|145.38|0
1652228780000|2022-05-11 00:26:20|148.36|145.56|148.42|145.62|148.42|145.62|148.36|145.56|0
1652228790000|2022-05-11 00:26:30|148.48|145.68|148.48|145.68|148.48|145.68|148.48|145.68|0
1652228800000|2022-05-11 00:26:40|148.42|145.62|148.3|145.5|148.42|145.62|148.18|145.38|0
1652228810000|2022-05-11 00:26:50|148.42|145.62|148.42|145.62|148.42|145.62|148.42|145.62|0
1652228820000|2022-05-11 00:27:00|148.48|145.68|148.42|145.62|148.48|145.68|148.36|145.56|0
1652228830000|2022-05-11 00:27:10|148.48|145.68|148.42|145.62|148.48|145.68|148.42|145.62|0
1652228850000|2022-05-11 00:27:30|148.36|145.56|148.42|145.62|148.42|145.62|148.36|145.56|0
1652228860000|2022-05-11 00:27:40|148.54|145.74|148.54|145.74|148.54|145.74|148.54|145.74|0
1652228880000|2022-05-11 00:28:00|148.65|145.85|148.84|146.04|148.84|146.04|148.65|145.85|0
1652228890000|2022-05-11 00:28:10|148.96|146.16|148.77|145.97|149.01|146.21|148.77|145.97|0
1652228900000|2022-05-11 00:28:20|148.65|145.85|148.65|145.85|148.65|145.85|148.65|145.85|0
1652228910000|2022-05-11 00:28:30|148.53|145.73|148.65|145.85|148.65|145.85|148.53|145.73|0
1652228920000|2022-05-11 00:28:40|148.72|145.92|148.84|146.04|148.84|146.04|148.72|145.92|0
1652228930000|2022-05-11 00:28:50|148.77|145.97|148.77|145.97|148.84|146.04|148.77|145.97|0
1652228940000|2022-05-11 00:29:00|148.83|146.03|148.77|145.97|148.83|146.03|148.77|145.97|0
1652228950000|2022-05-11 00:29:10|148.83|146.03|149.07|146.27|149.07|146.27|148.83|146.03|0
1652228960000|2022-05-11 00:29:20|149.13|146.33|149.13|146.33|149.25|146.45|149.13|146.33|0
1652228970000|2022-05-11 00:29:30|149.19|146.39|149.19|146.39|149.19|146.39|149.19|146.39|0
1652228980000|2022-05-11 00:29:40|149.13|146.33|149.25|146.45|149.25|146.45|149.13|146.33|0
1652228990000|2022-05-11 00:29:50|149.19|146.39|149.13|146.33|149.19|146.39|149.13|146.33|0
1652229000000|2022-05-11 00:30:00|149.25|146.45|149.19|146.39|149.25|146.45|149.19|146.39|0
1652229010000|2022-05-11 00:30:10|149.25|146.45|149.31|146.51|149.37|146.57|149.25|146.45|0
1652229020000|2022-05-11 00:30:20|149.13|146.33|149.25|146.45|149.25|146.45|149.13|146.33|0
1652229030000|2022-05-11 00:30:30|149.37|146.57|149.25|146.45|149.37|146.57|149.25|146.45|0
1652229040000|2022-05-11 00:30:40|149.37|146.57|149.49|146.69|149.49|146.69|149.37|146.57|0
1652229050000|2022-05-11 00:30:50|149.73|146.93|149.49|146.69|149.73|146.93|149.49|146.69|0
1652229060000|2022-05-11 00:31:00|149.43|146.63|149.61|146.81|149.61|146.81|149.43|146.63|0
1652229070000|2022-05-11 00:31:10|149.55|146.75|149.49|146.69|149.55|146.75|149.49|146.69|0
1652229080000|2022-05-11 00:31:20|149.43|146.63|149.37|146.57|149.43|146.63|149.25|146.45|0
1652229090000|2022-05-11 00:31:30|149.31|146.51|149.49|146.69|149.49|146.69|149.31|146.51|0
1652229100000|2022-05-11 00:31:40|149.37|146.57|149.43|146.63|149.49|146.69|149.37|146.57|0
1652229110000|2022-05-11 00:31:50|149.49|146.69|149.37|146.57|149.49|146.69|149.37|146.57|0
1652229120000|2022-05-11 00:32:00|149.25|146.45|149.37|146.57|149.37|146.57|149.25|146.45|0
1652229130000|2022-05-11 00:32:10|149.25|146.45|149.19|146.39|149.25|146.45|149.19|146.39|0
1652229140000|2022-05-11 00:32:20|149.13|146.33|149.25|146.45|149.25|146.45|149.13|146.33|0
1652229150000|2022-05-11 00:32:30|149.37|146.57|149.49|146.69|149.49|146.69|149.37|146.57|0
1652229160000|2022-05-11 00:32:40|149.61|146.81|149.61|146.81|149.61|146.81|149.61|146.81|0
1652229170000|2022-05-11 00:32:50|149.55|146.75|149.43|146.63|149.55|146.75|149.43|146.63|0
1652229180000|2022-05-11 00:33:00|149.37|146.57|149.49|146.69|149.49|146.69|149.37|146.57|0
1652229190000|2022-05-11 00:33:10|149.43|146.63|149.61|146.81|149.61|146.81|149.43|146.63|0
1652229200000|2022-05-11 00:33:20|149.73|146.93|149.72|146.92|149.73|146.93|149.67|146.87|0
1652229210000|2022-05-11 00:33:30|149.55|146.75|149.6|146.8|149.6|146.8|149.55|146.75|0
1652229220000|2022-05-11 00:33:40|149.55|146.75|149.55|146.75|149.55|146.75|149.55|146.75|0
1652229230000|2022-05-11 00:33:50|149.48|146.68|149.36|146.56|149.48|146.68|149.36|146.56|0
1652229240000|2022-05-11 00:34:00|149.43|146.63|149.36|146.56|149.43|146.63|149.36|146.56|0
1652229250000|2022-05-11 00:34:10|149.43|146.63|149.43|146.63|149.43|146.63|149.43|146.63|0
1652229260000|2022-05-11 00:34:20|149.36|146.56|149.36|146.56|149.48|146.68|149.24|146.44|0
1652229270000|2022-05-11 00:34:30|149.31|146.51|148.65|145.85|149.31|146.51|148.65|145.85|0
1652229280000|2022-05-11 00:34:40|148.76|145.96|148.71|145.91|148.76|145.96|148.65|145.85|0
1652229290000|2022-05-11 00:34:50|148.65|145.85|148.76|145.96|148.76|145.96|148.53|145.73|0
1652229300000|2022-05-11 00:35:00|148.83|146.03|149|146.2|149|146.2|148.83|146.03|0
1652229310000|2022-05-11 00:35:10|149.07|146.27|149.19|146.39|149.24|146.44|149.07|146.27|0
1652229320000|2022-05-11 00:35:20|149.12|146.32|149.36|146.56|149.36|146.56|149.12|146.32|0
1652229330000|2022-05-11 00:35:30|149.3|146.5|149.3|146.5|149.3|146.5|149.24|146.44|0
1652229340000|2022-05-11 00:35:40|149.24|146.44|149.36|146.56|149.36|146.56|149.24|146.44|0
1652229350000|2022-05-11 00:35:50|149.3|146.5|149.6|146.8|149.6|146.8|149.24|146.44|0
1652229360000|2022-05-11 00:36:00|149.54|146.74|149.36|146.56|149.54|146.74|149.3|146.5|0
1652229370000|2022-05-11 00:36:10|149.48|146.68|149.48|146.68|149.54|146.74|149.48|146.68|0
1652229390000|2022-05-11 00:36:30|149.42|146.62|149.48|146.68|149.48|146.68|149.42|146.62|0
1652229410000|2022-05-11 00:36:50|149.36|146.56|149.24|146.44|149.42|146.62|149.24|146.44|0
1652229420000|2022-05-11 00:37:00|149.36|146.56|149.6|146.8|149.6|146.8|149.36|146.56|0
1652229430000|2022-05-11 00:37:10|149.48|146.68|149.6|146.8|149.6|146.8|149.48|146.68|0
1652229440000|2022-05-11 00:37:20|149.48|146.68|149.54|146.74|149.54|146.74|149.48|146.68|0
1652229450000|2022-05-11 00:37:30|149.48|146.68|149.6|146.8|149.6|146.8|149.48|146.68|0
1652229460000|2022-05-11 00:37:40|149.48|146.68|149.48|146.68|149.48|146.68|149.48|146.68|0
1652229470000|2022-05-11 00:37:50|149.6|146.8|149.48|146.68|149.6|146.8|149.48|146.68|0
1652229480000|2022-05-11 00:38:00|149.6|146.8|149.66|146.86|149.66|146.86|149.6|146.8|0
1652229490000|2022-05-11 00:38:10|149.6|146.8|149.48|146.68|149.6|146.8|149.36|146.56|0
1652229500000|2022-05-11 00:38:20|149.6|146.8|149.48|146.68|149.6|146.8|149.48|146.68|0
1652229520000|2022-05-11 00:38:40|149.36|146.56|149.36|146.56|149.36|146.56|149.36|146.56|0
1652229530000|2022-05-11 00:38:50|149.48|146.68|149.36|146.56|149.48|146.68|149.36|146.56|0
1652229540000|2022-05-11 00:39:00|149.48|146.68|149.48|146.68|149.6|146.8|149.48|146.68|0
1652229550000|2022-05-11 00:39:10|149.6|146.8|149.6|146.8|149.6|146.8|149.6|146.8|0
1652229560000|2022-05-11 00:39:20|149.72|146.92|149.48|146.68|149.72|146.92|149.48|146.68|0
1652229570000|2022-05-11 00:39:30|149.36|146.56|149.48|146.68|149.48|146.68|149.36|146.56|0
1652229580000|2022-05-11 00:39:40|149.6|146.8|149.72|146.92|149.72|146.92|149.6|146.8|0
1652229590000|2022-05-11 00:39:50|149.84|147.04|149.84|147.04|149.96|147.16|149.84|147.04|0
1652229600000|2022-05-11 00:40:00|149.96|147.16|149.96|147.16|149.96|147.16|149.96|147.16|0
1652229610000|2022-05-11 00:40:10|149.84|147.04|149.84|147.04|149.84|147.04|149.84|147.04|0
1652229620000|2022-05-11 00:40:20|149.96|147.16|149.96|147.16|149.96|147.16|149.96|147.16|0
1652229630000|2022-05-11 00:40:30|150.32|147.52|150.68|147.88|150.68|147.88|150.32|147.52|0
1652229640000|2022-05-11 00:40:40|150.56|147.76|150.68|147.88|150.68|147.88|150.56|147.76|0
1652229650000|2022-05-11 00:40:50|150.8|148|150.92|148.12|150.92|148.12|150.8|148|0
1652229660000|2022-05-11 00:41:00|150.56|147.76|150.86|148.06|150.86|148.06|150.56|147.76|0
1652229670000|2022-05-11 00:41:10|151.04|148.24|150.92|148.12|151.04|148.24|150.8|148|0
1652229680000|2022-05-11 00:41:20|150.98|148.18|150.98|148.18|150.98|148.18|150.98|148.18|0
1652229690000|2022-05-11 00:41:30|151.04|148.24|150.8|148|151.04|148.24|150.8|148|0
1652229700000|2022-05-11 00:41:40|150.68|147.88|150.68|147.88|150.8|148|150.68|147.88|0
1652229720000|2022-05-11 00:42:00|150.8|148|150.8|148|150.8|148|150.8|148|0
1652229730000|2022-05-11 00:42:10|150.92|148.12|150.68|147.88|150.92|148.12|150.68|147.88|0
1652229740000|2022-05-11 00:42:20|150.55|147.75|150.55|147.75|150.55|147.75|150.5|147.7|0
1652229750000|2022-05-11 00:42:30|150.62|147.82|150.92|148.12|150.92|148.12|150.62|147.82|0
1652229760000|2022-05-11 00:42:40|150.86|148.06|150.86|148.06|150.86|148.06|150.8|148|0
1652229770000|2022-05-11 00:42:50|150.92|148.12|150.79|147.99|150.92|148.12|150.79|147.99|0
1652229780000|2022-05-11 00:43:00|150.86|148.06|150.92|148.12|150.92|148.12|150.86|148.06|0
1652229790000|2022-05-11 00:43:10|150.86|148.06|150.92|148.12|150.92|148.12|150.86|148.06|0
1652229800000|2022-05-11 00:43:20|150.79|147.99|150.67|147.87|150.79|147.99|150.67|147.87|0
1652229810000|2022-05-11 00:43:30|150.79|147.99|150.79|147.99|150.79|147.99|150.79|147.99|0
1652229820000|2022-05-11 00:43:40|150.91|148.11|150.91|148.11|150.91|148.11|150.91|148.11|0
1652229830000|2022-05-11 00:43:50|150.67|147.87|150.79|147.99|150.79|147.99|150.67|147.87|0
1652229840000|2022-05-11 00:44:00|150.91|148.11|150.91|148.11|150.91|148.11|150.86|148.06|0
1652229850000|2022-05-11 00:44:10|150.86|148.06|150.67|147.87|150.86|148.06|150.67|147.87|0
1652229860000|2022-05-11 00:44:20|150.91|148.11|150.91|148.11|150.91|148.11|150.91|148.11|0
1652229870000|2022-05-11 00:44:30|150.98|148.18|150.98|148.18|150.98|148.18|150.91|148.11|0
1652229880000|2022-05-11 00:44:40|150.91|148.11|150.91|148.11|150.91|148.11|150.91|148.11|0
1652229890000|2022-05-11 00:44:50|150.98|148.18|150.91|148.11|150.98|148.18|150.86|148.06|0
1652229900000|2022-05-11 00:45:00|151.03|148.23|151.15|148.35|151.15|148.35|151.03|148.23|0
1652229910000|2022-05-11 00:45:10|150.98|148.18|151.27|148.47|151.27|148.47|150.98|148.18|0
1652229920000|2022-05-11 00:45:20|151.4|148.6|151.27|148.47|151.52|148.72|151.27|148.47|0
1652229930000|2022-05-11 00:45:30|151.4|148.6|151.64|148.84|151.64|148.84|151.4|148.6|0
1652229940000|2022-05-11 00:45:40|151.52|148.72|152|149.2|152|149.2|151.52|148.72|0
1652229950000|2022-05-11 00:45:50|151.88|149.08|151.88|149.08|151.88|149.08|151.88|149.08|0
1652229960000|2022-05-11 00:46:00|151.82|149.02|151.82|149.02|151.82|149.02|151.82|149.02|0
1652229970000|2022-05-11 00:46:10|151.88|149.08|151.88|149.08|151.88|149.08|151.88|149.08|0
1652229980000|2022-05-11 00:46:20|152|149.2|152|149.2|152.12|149.32|151.94|149.14|0
1652229990000|2022-05-11 00:46:30|152.06|149.26|152.12|149.32|152.12|149.32|152|149.2|0
1652230000000|2022-05-11 00:46:40|152.24|149.44|152.18|149.38|152.24|149.44|152.12|149.32|0
1652230010000|2022-05-11 00:46:50|152.24|149.44|152.31|149.51|152.36|149.56|152.24|149.44|0
1652230020000|2022-05-11 00:47:00|152.24|149.44|152.24|149.44|152.36|149.56|152.24|149.44|0
1652230030000|2022-05-11 00:47:10|152.18|149.38|152.24|149.44|152.24|149.44|152.18|149.38|0
1652230040000|2022-05-11 00:47:20|152.3|149.5|152.36|149.56|152.36|149.56|152.3|149.5|0
1652230070000|2022-05-11 00:47:50|152.24|149.44|152.24|149.44|152.24|149.44|152.24|149.44|0
1652230080000|2022-05-11 00:48:00|152.12|149.32|152.36|149.56|152.48|149.68|152.12|149.32|0
1652230090000|2022-05-11 00:48:10|152.3|149.5|152.36|149.56|152.36|149.56|152.24|149.44|0
1652230100000|2022-05-11 00:48:20|152.3|149.5|152.24|149.44|152.36|149.56|152.24|149.44|0
1652230110000|2022-05-11 00:48:30|152.18|149.38|152.18|149.38|152.18|149.38|152.12|149.32|0
1652230120000|2022-05-11 00:48:40|152.24|149.44|152.12|149.32|152.24|149.44|152.12|149.32|0
1652230130000|2022-05-11 00:48:50|152.36|149.56|152.36|149.56|152.36|149.56|152.36|149.56|0
1652230150000|2022-05-11 00:49:10|152.48|149.68|153.09|150.29|153.09|150.29|152.48|149.68|0
1652230160000|2022-05-11 00:49:20|153.21|150.41|152.72|149.92|153.21|150.41|152.72|149.92|0
1652230170000|2022-05-11 00:49:30|152.85|150.05|152.79|149.99|152.85|150.05|152.72|149.92|0
1652230180000|2022-05-11 00:49:40|152.72|149.92|152.85|150.05|152.85|150.05|152.72|149.92|0
1652230190000|2022-05-11 00:49:50|152.72|149.92|152.72|149.92|152.72|149.92|152.72|149.92|0
1652230200000|2022-05-11 00:50:00|152.85|150.05|153.03|150.23|153.03|150.23|152.85|150.05|0
1652230210000|2022-05-11 00:50:10|152.97|150.17|152.91|150.11|152.97|150.17|152.91|150.11|0
1652230220000|2022-05-11 00:50:20|152.97|150.17|152.79|149.99|152.97|150.17|152.79|149.99|0
1652230230000|2022-05-11 00:50:30|152.72|149.92|152.6|149.8|152.72|149.92|152.6|149.8|0
1652230240000|2022-05-11 00:50:40|152.72|149.92|152.72|149.92|152.72|149.92|152.66|149.86|0
1652230250000|2022-05-11 00:50:50|152.66|149.86|152.72|149.92|152.72|149.92|152.6|149.8|0
1652230260000|2022-05-11 00:51:00|152.84|150.04|153.4|150.6|153.4|150.6|152.84|150.04|0
1652230270000|2022-05-11 00:51:10|153.33|150.53|153.27|150.47|153.4|150.6|153.21|150.41|0
1652230280000|2022-05-11 00:51:20|153.33|150.53|153.33|150.53|153.45|150.65|153.33|150.53|0
1652230290000|2022-05-11 00:51:30|153.21|150.41|153.21|150.41|153.21|150.41|153.21|150.41|0
1652230300000|2022-05-11 00:51:40|153.27|150.47|153.27|150.47|153.27|150.47|153.27|150.47|0
1652230310000|2022-05-11 00:51:50|153.33|150.53|153.33|150.53|153.33|150.53|153.21|150.41|0
1652230320000|2022-05-11 00:52:00|153.21|150.41|153.45|150.65|153.45|150.65|153.21|150.41|0
1652230330000|2022-05-11 00:52:10|153.39|150.59|153.21|150.41|153.39|150.59|153.21|150.41|0
1652230340000|2022-05-11 00:52:20|153.33|150.53|153.33|150.53|153.33|150.53|153.33|150.53|0
1652230350000|2022-05-11 00:52:30|153.45|150.65|153.45|150.65|153.45|150.65|153.45|150.65|0
1652230360000|2022-05-11 00:52:40|153.33|150.53|153.39|150.59|153.39|150.59|153.33|150.53|0
1652230370000|2022-05-11 00:52:50|153.52|150.72|153.21|150.41|153.52|150.72|153.21|150.41|0
1652230380000|2022-05-11 00:53:00|153.09|150.29|152.84|150.04|153.09|150.29|152.84|150.04|0
1652230390000|2022-05-11 00:53:10|152.78|149.98|152.96|150.16|152.96|150.16|152.78|149.98|0
1652230400000|2022-05-11 00:53:20|153.45|150.65|153.45|150.65|153.57|150.77|153.45|150.65|0
1652230410000|2022-05-11 00:53:30|153.57|150.77|153.45|150.65|153.57|150.77|153.45|150.65|0
1652230420000|2022-05-11 00:53:40|153.33|150.53|153.21|150.41|153.33|150.53|153.21|150.41|0
1652230430000|2022-05-11 00:53:50|153.08|150.28|152.96|150.16|153.08|150.28|152.96|150.16|0
1652230440000|2022-05-11 00:54:00|152.84|150.04|152.6|149.8|152.84|150.04|152.6|149.8|0
1652230450000|2022-05-11 00:54:10|152.48|149.68|152.6|149.8|152.6|149.8|152.48|149.68|0
1652230460000|2022-05-11 00:54:20|152.72|149.92|152.84|150.04|152.9|150.1|152.6|149.8|0
1652230470000|2022-05-11 00:54:30|152.72|149.92|152.6|149.8|152.72|149.92|152.6|149.8|0
1652230490000|2022-05-11 00:54:50|152.66|149.86|152.6|149.8|152.66|149.86|152.6|149.8|0
1652230500000|2022-05-11 00:55:00|152.66|149.86|152.6|149.8|152.66|149.86|152.6|149.8|0
1652230510000|2022-05-11 00:55:10|152.42|149.62|152.23|149.43|152.42|149.62|152.23|149.43|0
1652230520000|2022-05-11 00:55:20|151.93|149.13|151.87|149.07|151.93|149.13|151.75|148.95|0
1652230530000|2022-05-11 00:55:30|151.99|149.19|151.74|148.94|151.99|149.19|151.74|148.94|0
1652230540000|2022-05-11 00:55:40|151.81|149.01|151.81|149.01|151.81|149.01|151.81|149.01|0
1652230550000|2022-05-11 00:55:50|151.69|148.89|151.62|148.82|151.74|148.94|151.62|148.82|0
1652230560000|2022-05-11 00:56:00|151.74|148.94|151.74|148.94|151.74|148.94|151.74|148.94|0
1652230570000|2022-05-11 00:56:10|151.62|148.82|151.5|148.7|151.62|148.82|151.5|148.7|0
1652230580000|2022-05-11 00:56:20|151.38|148.58|151.14|148.34|151.38|148.58|151.14|148.34|0
1652230590000|2022-05-11 00:56:30|150.78|147.98|150.66|147.86|150.78|147.98|150.66|147.86|0
1652230600000|2022-05-11 00:56:40|150.48|147.68|150.66|147.86|150.66|147.86|150.41|147.61|0
1652230610000|2022-05-11 00:56:50|150.6|147.8|150.9|148.1|150.9|148.1|150.6|147.8|0
1652230620000|2022-05-11 00:57:00|151.02|148.22|150.78|147.98|151.02|148.22|150.78|147.98|0
1652230630000|2022-05-11 00:57:10|150.9|148.1|151.02|148.22|151.02|148.22|150.9|148.1|0
1652230640000|2022-05-11 00:57:20|151.14|148.34|151.14|148.34|151.14|148.34|151.14|148.34|0
1652230650000|2022-05-11 00:57:30|151.26|148.46|151.5|148.7|151.5|148.7|151.26|148.46|0
1652230660000|2022-05-11 00:57:40|151.62|148.82|151.44|148.64|151.62|148.82|151.44|148.64|0
1652230670000|2022-05-11 00:57:50|151.5|148.7|151.5|148.7|151.5|148.7|151.44|148.64|0
1652230680000|2022-05-11 00:58:00|151.44|148.64|151.44|148.64|151.5|148.7|151.44|148.64|0
1652230690000|2022-05-11 00:58:10|151.38|148.58|151.14|148.34|151.38|148.58|151.14|148.34|0
1652230700000|2022-05-11 00:58:20|151.38|148.58|151.56|148.76|151.56|148.76|151.32|148.52|0
1652230710000|2022-05-11 00:58:30|151.62|148.82|151.92|149.12|151.92|149.12|151.62|148.82|0
1652230720000|2022-05-11 00:58:40|151.98|149.18|152.05|149.25|152.1|149.3|151.98|149.18|0
1652230730000|2022-05-11 00:58:50|151.98|149.18|151.68|148.88|152.1|149.3|151.68|148.88|0
1652230740000|2022-05-11 00:59:00|151.74|148.94|151.8|149|151.86|149.06|151.74|148.94|0
1652230750000|2022-05-11 00:59:10|151.74|148.94|151.8|149|151.8|149|151.74|148.94|0
1652230760000|2022-05-11 00:59:20|151.68|148.88|151.68|148.88|151.74|148.94|151.68|148.88|0
1652230770000|2022-05-11 00:59:30|151.62|148.82|151.56|148.76|151.62|148.82|151.56|148.76|0
1652230780000|2022-05-11 00:59:40|151.5|148.7|151.8|149|151.8|149|151.5|148.7|0
1652230790000|2022-05-11 00:59:50|151.86|149.06|151.98|149.18|151.98|149.18|151.74|148.94|0
1652230800000|2022-05-11 01:00:00|152.04|149.24|151.92|149.12|152.04|149.24|151.86|149.06|0
1652230810000|2022-05-11 01:00:10|151.98|149.18|152.1|149.3|152.1|149.3|151.98|149.18|0
1652230820000|2022-05-11 01:00:20|151.98|149.18|152.65|149.85|152.65|149.85|151.98|149.18|0
1652230830000|2022-05-11 01:00:30|152.71|149.91|152.71|149.91|152.71|149.91|152.59|149.79|0
1652230840000|2022-05-11 01:00:40|152.83|150.03|152.77|149.97|152.83|150.03|152.77|149.97|0
1652230850000|2022-05-11 01:00:50|152.71|149.91|152.41|149.61|152.71|149.91|152.41|149.61|0
1652230860000|2022-05-11 01:01:00|152.47|149.67|152.59|149.79|152.59|149.79|152.41|149.61|0
1652230870000|2022-05-11 01:01:10|152.71|149.91|153.07|150.27|153.07|150.27|152.71|149.91|0
1652230880000|2022-05-11 01:01:20|152.89|150.09|152.77|149.97|152.89|150.09|152.71|149.91|0
1652230890000|2022-05-11 01:01:30|153.02|150.22|152.65|149.85|153.02|150.22|152.59|149.79|0
1652230900000|2022-05-11 01:01:40|153.02|150.22|153.07|150.27|153.14|150.34|153.02|150.22|0
1652230910000|2022-05-11 01:01:50|153.01|150.21|153.01|150.21|153.01|150.21|152.95|150.15|0
1652230920000|2022-05-11 01:02:00|153.07|150.27|153.93|151.13|153.93|151.13|153.07|150.27|0
1652230930000|2022-05-11 01:02:10|153.81|151.01|153.81|151.01|153.81|151.01|153.81|151.01|0
1652230940000|2022-05-11 01:02:20|153.68|150.88|153.56|150.76|153.81|151.01|153.56|150.76|0
1652230950000|2022-05-11 01:02:30|153.44|150.64|153.56|150.76|153.56|150.76|153.44|150.64|0
1652230960000|2022-05-11 01:02:40|153.44|150.64|153.38|150.58|153.44|150.64|153.38|150.58|0
1652230970000|2022-05-11 01:02:50|153.01|150.21|153.19|150.39|153.19|150.39|153.01|150.21|0
1652230980000|2022-05-11 01:03:00|153.07|150.27|153.07|150.27|153.07|150.27|152.95|150.15|0
1652230990000|2022-05-11 01:03:10|152.95|150.15|152.95|150.15|152.95|150.15|152.95|150.15|0
1652231000000|2022-05-11 01:03:20|152.71|149.91|152.95|150.15|153.07|150.27|152.71|149.91|0
1652231010000|2022-05-11 01:03:30|153.07|150.27|152.95|150.15|153.07|150.27|152.95|150.15|0
1652231020000|2022-05-11 01:03:40|153.07|150.27|153.07|150.27|153.07|150.27|153.07|150.27|0
1652231030000|2022-05-11 01:03:50|152.95|150.15|152.83|150.03|152.95|150.15|152.71|149.91|0
1652231040000|2022-05-11 01:04:00|152.95|150.15|152.95|150.15|152.95|150.15|152.95|150.15|0
1652231050000|2022-05-11 01:04:10|152.77|149.97|152.34|149.54|152.77|149.97|152.34|149.54|0
1652231060000|2022-05-11 01:04:20|152.28|149.48|152.34|149.54|152.46|149.66|152.28|149.48|0
1652231070000|2022-05-11 01:04:30|152.28|149.48|152.34|149.54|152.34|149.54|152.28|149.48|0
1652231080000|2022-05-11 01:04:40|152.4|149.6|152.34|149.54|152.4|149.6|152.22|149.42|0
1652231090000|2022-05-11 01:04:50|152.46|149.66|152.28|149.48|152.46|149.66|152.28|149.48|0
1652231100000|2022-05-11 01:05:00|152.22|149.42|152.58|149.78|152.58|149.78|152.22|149.42|0
1652231110000|2022-05-11 01:05:10|152.52|149.72|152.34|149.54|152.52|149.72|152.34|149.54|0
1652231120000|2022-05-11 01:05:20|152.1|149.3|152.1|149.3|152.1|149.3|151.97|149.17|0
1652231130000|2022-05-11 01:05:30|152.22|149.42|152.28|149.48|152.28|149.48|152.22|149.42|0
1652231140000|2022-05-11 01:05:40|152.34|149.54|152.34|149.54|152.46|149.66|152.34|149.54|0
1652231150000|2022-05-11 01:05:50|152.28|149.48|152.22|149.42|152.28|149.48|152.22|149.42|0
1652231160000|2022-05-11 01:06:00|152.16|149.36|151.97|149.17|152.16|149.36|151.91|149.11|0
1652231170000|2022-05-11 01:06:10|152.09|149.29|152.16|149.36|152.16|149.36|152.09|149.29|0
1652231180000|2022-05-11 01:06:20|152.09|149.29|152.09|149.29|152.09|149.29|152.09|149.29|0
1652231190000|2022-05-11 01:06:30|152.28|149.48|152.28|149.48|152.28|149.48|152.28|149.48|0
1652231200000|2022-05-11 01:06:40|152.34|149.54|152.46|149.66|152.46|149.66|152.34|149.54|0
1652231210000|2022-05-11 01:06:50|152.58|149.78|152.7|149.9|152.7|149.9|152.52|149.72|0
1652231220000|2022-05-11 01:07:00|152.76|149.96|152.89|150.09|152.89|150.09|152.76|149.96|0
1652231230000|2022-05-11 01:07:10|152.82|150.02|152.7|149.9|152.89|150.09|152.7|149.9|0
1652231240000|2022-05-11 01:07:20|153.07|150.27|152.89|150.09|153.07|150.27|152.89|150.09|0
1652231250000|2022-05-11 01:07:30|152.82|150.02|152.7|149.9|152.82|150.02|152.7|149.9|0
1652231260000|2022-05-11 01:07:40|152.58|149.78|152.52|149.72|152.58|149.78|152.4|149.6|0
1652231270000|2022-05-11 01:07:50|152.46|149.66|152.58|149.78|152.58|149.78|152.46|149.66|0
1652231280000|2022-05-11 01:08:00|152.52|149.72|152.58|149.78|152.58|149.78|152.52|149.72|0
1652231290000|2022-05-11 01:08:10|152.76|149.96|153.19|150.39|153.19|150.39|152.76|149.96|0
1652231300000|2022-05-11 01:08:20|153.13|150.33|153.06|150.26|153.13|150.33|153.01|150.21|0
1652231310000|2022-05-11 01:08:30|152.82|150.02|152.82|150.02|152.82|150.02|152.82|150.02|0
1652231320000|2022-05-11 01:08:40|152.88|150.08|152.82|150.02|152.88|150.08|152.82|150.02|0
1652231330000|2022-05-11 01:08:50|152.94|150.14|152.88|150.08|152.94|150.14|152.82|150.02|0
1652231340000|2022-05-11 01:09:00|152.82|150.02|152.82|150.02|152.82|150.02|152.7|149.9|0
1652231350000|2022-05-11 01:09:10|152.76|149.96|152.94|150.14|152.94|150.14|152.76|149.96|0
1652231360000|2022-05-11 01:09:20|153.06|150.26|153.13|150.33|153.13|150.33|153.06|150.26|0
1652231370000|2022-05-11 01:09:30|153.06|150.26|152.94|150.14|153.06|150.26|152.94|150.14|0
1652231380000|2022-05-11 01:09:40|152.88|150.08|152.94|150.14|152.94|150.14|152.88|150.08|0
1652231390000|2022-05-11 01:09:50|153.18|150.38|153.18|150.38|153.18|150.38|153.13|150.33|0
1652231400000|2022-05-11 01:10:00|153|150.2|153.18|150.38|153.18|150.38|153|150.2|0
1652231410000|2022-05-11 01:10:10|153.25|150.45|153.55|150.75|153.55|150.75|153.25|150.45|0
1652231420000|2022-05-11 01:10:20|153.43|150.63|153.43|150.63|153.43|150.63|153.43|150.63|0
1652231430000|2022-05-11 01:10:30|153.55|150.75|153.55|150.75|154.04|151.24|153.55|150.75|0
1652231440000|2022-05-11 01:10:40|153.49|150.69|153.49|150.69|153.49|150.69|153.43|150.63|0
1652231450000|2022-05-11 01:10:50|153.3|150.5|153.37|150.57|153.37|150.57|153.18|150.38|0
1652231460000|2022-05-11 01:11:00|153.3|150.5|153.3|150.5|153.3|150.5|153.25|150.45|0
1652231470000|2022-05-11 01:11:10|153.43|150.63|153.3|150.5|153.43|150.63|153.3|150.5|0
1652231480000|2022-05-11 01:11:20|153.25|150.45|153.06|150.26|153.37|150.57|153.06|150.26|0
1652231490000|2022-05-11 01:11:30|153.12|150.32|153.18|150.38|153.18|150.38|153.12|150.32|0
1652231500000|2022-05-11 01:11:40|153.37|150.57|153.3|150.5|153.37|150.57|153.3|150.5|0
1652231510000|2022-05-11 01:11:50|153.37|150.57|153.37|150.57|153.37|150.57|153.37|150.57|0
1652231520000|2022-05-11 01:12:00|153.55|150.75|153.55|150.75|153.55|150.75|153.55|150.75|0
1652231530000|2022-05-11 01:12:10|153.79|150.99|153.98|151.18|153.98|151.18|153.79|150.99|0
1652231540000|2022-05-11 01:12:20|153.91|151.11|153.79|150.99|153.91|151.11|153.79|150.99|0
1652231550000|2022-05-11 01:12:30|153.73|150.93|153.91|151.11|154.04|151.24|153.73|150.93|0
1652231560000|2022-05-11 01:12:40|153.85|151.05|153.79|150.99|153.85|151.05|153.79|150.99|0
1652231570000|2022-05-11 01:12:50|153.91|151.11|154.04|151.24|154.04|151.24|153.85|151.05|0
1652231580000|2022-05-11 01:13:00|153.73|150.93|153.67|150.87|153.73|150.93|153.67|150.87|0
1652231590000|2022-05-11 01:13:10|153.49|150.69|153.42|150.62|153.49|150.69|153.42|150.62|0
1652231600000|2022-05-11 01:13:20|153.49|150.69|153.42|150.62|153.49|150.69|153.42|150.62|0
1652231610000|2022-05-11 01:13:30|153.49|150.69|153.3|150.5|153.49|150.69|153.3|150.5|0
1652231620000|2022-05-11 01:13:40|153.24|150.44|153.36|150.56|153.42|150.62|153.24|150.44|0
1652231630000|2022-05-11 01:13:50|153.42|150.62|153.24|150.44|153.42|150.62|153.24|150.44|0
1652231640000|2022-05-11 01:14:00|153.3|150.5|153.24|150.44|153.3|150.5|153.24|150.44|0
1652231650000|2022-05-11 01:14:10|153.3|150.5|153.3|150.5|153.3|150.5|153.24|150.44|0
1652231660000|2022-05-11 01:14:20|153.49|150.69|153.67|150.87|153.67|150.87|153.49|150.69|0
1652231670000|2022-05-11 01:14:30|153.85|151.05|153.85|151.05|153.85|151.05|153.85|151.05|0
1652231680000|2022-05-11 01:14:40|153.79|150.99|153.54|150.74|153.79|150.99|153.54|150.74|0
1652231690000|2022-05-11 01:14:50|153.67|150.87|153.61|150.81|153.67|150.87|153.61|150.81|0
1652231700000|2022-05-11 01:15:00|153.67|150.87|153.48|150.68|153.67|150.87|153.48|150.68|0
1652231710000|2022-05-11 01:15:10|153.42|150.62|153.36|150.56|153.42|150.62|153.36|150.56|0
1652231720000|2022-05-11 01:15:20|153.42|150.62|153.36|150.56|153.42|150.62|153.36|150.56|0
1652231730000|2022-05-11 01:15:30|153.3|150.5|153.24|150.44|153.3|150.5|153.24|150.44|0
1652231740000|2022-05-11 01:15:40|153.18|150.38|153.05|150.25|153.18|150.38|152.93|150.13|0
1652231750000|2022-05-11 01:15:50|153.12|150.32|153.18|150.38|153.24|150.44|153.12|150.32|0
1652231760000|2022-05-11 01:16:00|153.12|150.32|152.81|150.01|153.12|150.32|152.81|150.01|0
1652231770000|2022-05-11 01:16:10|152.93|150.13|152.69|149.89|152.93|150.13|152.69|149.89|0
1652231780000|2022-05-11 01:16:20|152.81|150.01|152.57|149.77|152.81|150.01|152.57|149.77|0
1652231790000|2022-05-11 01:16:30|152.69|149.89|152.57|149.77|152.69|149.89|152.57|149.77|0
1652231800000|2022-05-11 01:16:40|152.63|149.83|152.87|150.07|152.87|150.07|152.63|149.83|0
1652231810000|2022-05-11 01:16:50|152.93|150.13|152.75|149.95|152.93|150.13|152.75|149.95|0
1652231820000|2022-05-11 01:17:00|152.69|149.89|152.44|149.64|152.69|149.89|152.44|149.64|0
1652231830000|2022-05-11 01:17:10|152.26|149.46|152.32|149.52|152.32|149.52|152.2|149.4|0
1652231840000|2022-05-11 01:17:20|152.38|149.58|152.44|149.64|152.44|149.64|152.38|149.58|0
1652231850000|2022-05-11 01:17:30|152.56|149.76|152.44|149.64|152.56|149.76|152.44|149.64|0
1652231860000|2022-05-11 01:17:40|152.56|149.76|152.56|149.76|152.56|149.76|152.56|149.76|0
1652231870000|2022-05-11 01:17:50|152.51|149.71|152.38|149.58|152.51|149.71|152.38|149.58|0
1652231880000|2022-05-11 01:18:00|152.32|149.52|152.38|149.58|152.38|149.58|152.32|149.52|0
1652231890000|2022-05-11 01:18:10|152.32|149.52|152.08|149.28|152.32|149.52|152.08|149.28|0
1652231900000|2022-05-11 01:18:20|151.96|149.16|151.47|148.67|151.96|149.16|151.47|148.67|0
1652231910000|2022-05-11 01:18:30|151.53|148.73|151.47|148.67|151.53|148.73|151.35|148.55|0
1652231920000|2022-05-11 01:18:40|151.29|148.49|151.35|148.55|151.35|148.55|151.29|148.49|0
1652231930000|2022-05-11 01:18:50|151.41|148.61|151.47|148.67|151.47|148.67|151.35|148.55|0
1652231940000|2022-05-11 01:19:00|151.53|148.73|151.53|148.73|151.65|148.85|151.53|148.73|0
1652231950000|2022-05-11 01:19:10|151.65|148.85|151.59|148.79|151.65|148.85|151.47|148.67|0
1652231960000|2022-05-11 01:19:20|151.78|148.98|151.59|148.79|151.78|148.98|151.59|148.79|0
1652231970000|2022-05-11 01:19:30|151.41|148.61|151.47|148.67|151.47|148.67|151.41|148.61|0
1652231980000|2022-05-11 01:19:40|151.35|148.55|151.29|148.49|151.35|148.55|151.23|148.43|0
1652231990000|2022-05-11 01:19:50|151.23|148.43|151.59|148.79|151.59|148.79|151.23|148.43|0
1652232000000|2022-05-11 01:20:00|151.35|148.55|151.47|148.67|151.47|148.67|151.35|148.55|0
1652232010000|2022-05-11 01:20:10|151.41|148.61|151.29|148.49|151.59|148.79|151.29|148.49|0
1652232020000|2022-05-11 01:20:20|151.35|148.55|151.29|148.49|151.35|148.55|151.29|148.49|0
1652232030000|2022-05-11 01:20:30|151.35|148.55|151.35|148.55|151.47|148.67|151.23|148.43|0
1652232040000|2022-05-11 01:20:40|151.23|148.43|151.23|148.43|151.23|148.43|151.11|148.31|0
1652232050000|2022-05-11 01:20:50|151.29|148.49|151.17|148.37|151.29|148.49|151.17|148.37|0
1652232060000|2022-05-11 01:21:00|151.23|148.43|151.23|148.43|151.23|148.43|151.23|148.43|0
1652232070000|2022-05-11 01:21:10|151.1|148.3|150.86|148.06|151.23|148.43|150.86|148.06|0
1652232080000|2022-05-11 01:21:20|150.62|147.82|150.68|147.88|150.68|147.88|150.56|147.76|0
1652232090000|2022-05-11 01:21:30|150.74|147.94|150.56|147.76|150.74|147.94|150.56|147.76|0
1652232100000|2022-05-11 01:21:40|150.38|147.58|150.32|147.52|150.38|147.58|150.32|147.52|0
1652232110000|2022-05-11 01:21:50|150.26|147.46|150.38|147.58|150.38|147.58|150.26|147.46|0
1652232120000|2022-05-11 01:22:00|150.32|147.52|150.38|147.58|150.38|147.58|150.32|147.52|0
1652232130000|2022-05-11 01:22:10|150.44|147.64|150.26|147.46|150.44|147.64|150.26|147.46|0
1652232140000|2022-05-11 01:22:20|150.38|147.58|150.32|147.52|150.38|147.58|150.26|147.46|0
1652232150000|2022-05-11 01:22:30|150.38|147.58|150.02|147.22|150.38|147.58|150.02|147.22|0
1652232160000|2022-05-11 01:22:40|149.78|146.98|149.48|146.68|149.78|146.98|149.48|146.68|0
1652232170000|2022-05-11 01:22:50|149.42|146.62|149.06|146.26|149.42|146.62|149.06|146.26|0
1652232180000|2022-05-11 01:23:00|148.94|146.14|149.24|146.44|149.3|146.5|148.94|146.14|0
1652232190000|2022-05-11 01:23:10|149.42|146.62|149.42|146.62|149.42|146.62|149.3|146.5|0
1652232200000|2022-05-11 01:23:20|149.3|146.5|149.3|146.5|149.48|146.68|149.3|146.5|0
1652232210000|2022-05-11 01:23:30|149.42|146.62|149.42|146.62|149.42|146.62|149.36|146.56|0
1652232220000|2022-05-11 01:23:40|149.36|146.56|149.66|146.86|149.66|146.86|149.36|146.56|0
1652232230000|2022-05-11 01:23:50|149.78|146.98|149.78|146.98|149.78|146.98|149.78|146.98|0
1652232240000|2022-05-11 01:24:00|149.84|147.04|149.42|146.62|149.84|147.04|149.42|146.62|0
1652232250000|2022-05-11 01:24:10|149.54|146.74|149|146.2|149.54|146.74|149|146.2|0
1652232260000|2022-05-11 01:24:20|148.94|146.14|149|146.2|149|146.2|148.94|146.14|0
1652232270000|2022-05-11 01:24:30|148.94|146.14|148.94|146.14|149.06|146.26|148.94|146.14|0
1652232280000|2022-05-11 01:24:40|149.06|146.26|149.17|146.37|149.17|146.37|149.05|146.25|0
1652232290000|2022-05-11 01:24:50|149.05|146.25|149.17|146.37|149.17|146.37|149.05|146.25|0
1652232300000|2022-05-11 01:25:00|149.12|146.32|149.29|146.49|149.29|146.49|149.12|146.32|0
1652232310000|2022-05-11 01:25:10|149.41|146.61|149.29|146.49|149.41|146.61|149.29|146.49|0
1652232330000|2022-05-11 01:25:30|149.36|146.56|149.48|146.68|149.48|146.68|149.29|146.49|0
1652232340000|2022-05-11 01:25:40|149.53|146.73|149.48|146.68|149.53|146.73|149.41|146.61|0
1652232350000|2022-05-11 01:25:50|149.53|146.73|149.65|146.85|149.65|146.85|149.53|146.73|0
1652232360000|2022-05-11 01:26:00|149.53|146.73|149.53|146.73|149.53|146.73|149.53|146.73|0
1652232370000|2022-05-11 01:26:10|149.65|146.85|149.29|146.49|149.65|146.85|149.29|146.49|0
1652232380000|2022-05-11 01:26:20|149.11|146.31|149.17|146.37|149.17|146.37|149.11|146.31|0
1652232390000|2022-05-11 01:26:30|149.29|146.49|149.53|146.73|149.53|146.73|149.29|146.49|0
1652232400000|2022-05-11 01:26:40|149.29|146.49|149.29|146.49|149.35|146.55|149.29|146.49|0
1652232410000|2022-05-11 01:26:50|149.23|146.43|149.29|146.49|149.29|146.49|149.23|146.43|0
1652232420000|2022-05-11 01:27:00|149.23|146.43|149.41|146.61|149.41|146.61|149.23|146.43|0
1652232430000|2022-05-11 01:27:10|149.29|146.49|149.29|146.49|149.35|146.55|149.29|146.49|0
1652232440000|2022-05-11 01:27:20|149.17|146.37|149.11|146.31|149.17|146.37|149.05|146.25|0
1652232450000|2022-05-11 01:27:30|149.17|146.37|149.29|146.49|149.29|146.49|149.17|146.37|0
1652232460000|2022-05-11 01:27:40|149.23|146.43|149.35|146.55|149.35|146.55|149.23|146.43|0
1652232470000|2022-05-11 01:27:50|149.29|146.49|149.29|146.49|149.29|146.49|149.29|146.49|0
1652232480000|2022-05-11 01:28:00|149.17|146.37|148.93|146.13|149.17|146.37|148.93|146.13|0
1652232490000|2022-05-11 01:28:10|148.81|146.01|148.81|146.01|148.81|146.01|148.81|146.01|0
1652232500000|2022-05-11 01:28:20|148.75|145.95|148.69|145.89|148.81|146.01|148.69|145.89|0
1652232510000|2022-05-11 01:28:30|148.75|145.95|148.87|146.07|148.87|146.07|148.75|145.95|0
1652232520000|2022-05-11 01:28:40|148.81|146.01|148.75|145.95|148.93|146.13|148.75|145.95|0
1652232530000|2022-05-11 01:28:50|148.81|146.01|148.87|146.07|148.87|146.07|148.81|146.01|0
1652232540000|2022-05-11 01:29:00|148.93|146.13|148.81|146.01|148.93|146.13|148.81|146.01|0
1652232550000|2022-05-11 01:29:10|148.63|145.83|148.45|145.65|148.63|145.83|148.45|145.65|0
1652232560000|2022-05-11 01:29:20|148.57|145.77|148.63|145.83|148.63|145.83|148.57|145.77|0
1652232570000|2022-05-11 01:29:30|148.69|145.89|148.75|145.95|148.81|146.01|148.69|145.89|0
1652232580000|2022-05-11 01:29:40|148.69|145.89|148.75|145.95|148.81|146.01|148.69|145.89|0
1652232590000|2022-05-11 01:29:50|148.69|145.89|148.63|145.83|148.69|145.89|148.63|145.83|0
1652232600000|2022-05-11 01:30:00|148.45|145.65|148.63|145.83|148.63|145.83|148.45|145.65|0
1652232610000|2022-05-11 01:30:10|148.81|146.01|148.81|146.01|148.81|146.01|148.75|145.95|0
1652232620000|2022-05-11 01:30:20|148.93|146.13|148.81|146.01|148.93|146.13|148.75|145.95|0
1652232630000|2022-05-11 01:30:30|148.87|146.07|148.69|145.89|148.87|146.07|148.57|145.77|0
1652232640000|2022-05-11 01:30:40|148.63|145.83|148.33|145.53|148.63|145.83|148.33|145.53|0
1652232650000|2022-05-11 01:30:50|148.21|145.41|148.09|145.29|148.21|145.41|147.97|145.17|0
1652232660000|2022-05-11 01:31:00|147.85|145.05|147.85|145.05|147.97|145.17|147.85|145.05|0
1652232670000|2022-05-11 01:31:10|147.91|145.11|147.85|145.05|147.91|145.11|147.85|145.05|0
1652232680000|2022-05-11 01:31:20|148.03|145.23|148.33|145.53|148.45|145.65|148.03|145.23|0
1652232690000|2022-05-11 01:31:30|148.39|145.59|148.39|145.59|148.39|145.59|148.09|145.29|0
1652232700000|2022-05-11 01:31:40|148.69|145.89|148.51|145.71|148.81|146.01|148.51|145.71|0
1652232710000|2022-05-11 01:31:50|148.63|145.83|148.93|146.13|148.93|146.13|148.63|145.83|0
1652232720000|2022-05-11 01:32:00|148.99|146.19|148.81|146.01|148.99|146.19|148.63|145.83|0
1652232730000|2022-05-11 01:32:10|148.92|146.12|149.4|146.6|149.4|146.6|148.92|146.12|0
1652232740000|2022-05-11 01:32:20|149.28|146.48|148.92|146.12|149.28|146.48|148.92|146.12|0
1652232750000|2022-05-11 01:32:30|149.04|146.24|149.16|146.36|149.16|146.36|149.04|146.24|0
1652232760000|2022-05-11 01:32:40|149.28|146.48|149.23|146.43|149.28|146.48|149.23|146.43|0
1652232770000|2022-05-11 01:32:50|149.28|146.48|149.04|146.24|149.4|146.6|149.04|146.24|0
1652232780000|2022-05-11 01:33:00|148.99|146.19|148.92|146.12|149.04|146.24|148.92|146.12|0
1652232790000|2022-05-11 01:33:10|148.99|146.19|149.4|146.6|149.4|146.6|148.99|146.19|0
1652232800000|2022-05-11 01:33:20|149.46|146.66|149.4|146.6|149.64|146.84|149.4|146.6|0
1652232820000|2022-05-11 01:33:40|149.34|146.54|149.04|146.24|149.34|146.54|149.04|146.24|0
1652232830000|2022-05-11 01:33:50|149.16|146.36|149.16|146.36|149.28|146.48|149.1|146.3|0
1652232840000|2022-05-11 01:34:00|149.28|146.48|149.28|146.48|149.28|146.48|149.22|146.42|0
1652232850000|2022-05-11 01:34:10|149.22|146.42|149.46|146.66|149.52|146.72|149.22|146.42|0
1652232860000|2022-05-11 01:34:20|149.4|146.6|149.4|146.6|149.4|146.6|149.34|146.54|0
1652232870000|2022-05-11 01:34:30|149.28|146.48|149.28|146.48|149.28|146.48|149.28|146.48|0
1652232890000|2022-05-11 01:34:50|149.1|146.3|149.16|146.36|149.16|146.36|149.1|146.3|0
1652232900000|2022-05-11 01:35:00|149.04|146.24|148.86|146.06|149.04|146.24|148.86|146.06|0
1652232910000|2022-05-11 01:35:10|148.92|146.12|148.92|146.12|149.04|146.24|148.92|146.12|0
1652232920000|2022-05-11 01:35:20|149.04|146.24|149.28|146.48|149.28|146.48|149.04|146.24|0
1652232930000|2022-05-11 01:35:30|149.52|146.72|149.52|146.72|149.58|146.78|149.52|146.72|0
1652232940000|2022-05-11 01:35:40|149.64|146.84|149.52|146.72|149.88|147.08|149.52|146.72|0
1652232950000|2022-05-11 01:35:50|149.76|146.96|149.88|147.08|149.88|147.08|149.76|146.96|0
1652232960000|2022-05-11 01:36:00|149.94|147.14|150.12|147.32|150.12|147.32|149.88|147.08|0
1652232970000|2022-05-11 01:36:10|150|147.2|150.06|147.26|150.06|147.26|150|147.2|0
1652232980000|2022-05-11 01:36:20|150.12|147.32|150|147.2|150.12|147.32|150|147.2|0
1652232990000|2022-05-11 01:36:30|149.94|147.14|149.94|147.14|149.94|147.14|149.94|147.14|0
1652233000000|2022-05-11 01:36:40|149.88|147.08|150.24|147.44|150.24|147.44|149.88|147.08|0
1652233010000|2022-05-11 01:36:50|150.3|147.5|150.48|147.68|150.54|147.74|150.3|147.5|0
1652233020000|2022-05-11 01:37:00|150.36|147.56|150.24|147.44|150.36|147.56|150.24|147.44|0
1652233030000|2022-05-11 01:37:10|150|147.2|150.12|147.32|150.18|147.38|150|147.2|0
1652233040000|2022-05-11 01:37:20|149.88|147.08|149.88|147.08|149.88|147.08|149.88|147.08|0
1652233050000|2022-05-11 01:37:30|149.76|146.96|149.64|146.84|149.76|146.96|149.52|146.72|0
1652233060000|2022-05-11 01:37:40|149.58|146.78|149.4|146.6|149.58|146.78|149.4|146.6|0
1652233070000|2022-05-11 01:37:50|149.46|146.66|149.4|146.6|149.46|146.66|149.4|146.6|0
1652233080000|2022-05-11 01:38:00|149.46|146.66|149.52|146.72|149.52|146.72|149.4|146.6|0
1652233090000|2022-05-11 01:38:10|149.58|146.78|149.58|146.78|149.58|146.78|149.52|146.72|0
1652233100000|2022-05-11 01:38:20|149.7|146.9|149.76|146.96|149.76|146.96|149.7|146.9|0
1652233110000|2022-05-11 01:38:30|149.7|146.9|149.4|146.6|149.7|146.9|149.4|146.6|0
1652233120000|2022-05-11 01:38:40|149.28|146.48|149.16|146.36|149.28|146.48|149.1|146.3|0
1652233130000|2022-05-11 01:38:50|148.92|146.12|149.04|146.24|149.04|146.24|148.92|146.12|0
1652233140000|2022-05-11 01:39:00|148.92|146.12|149.04|146.24|149.04|146.24|148.92|146.12|0
1652233150000|2022-05-11 01:39:10|149.03|146.23|148.92|146.12|149.03|146.23|148.92|146.12|0
1652233160000|2022-05-11 01:39:20|148.68|145.88|148.68|145.88|148.68|145.88|148.68|145.88|0
1652233170000|2022-05-11 01:39:30|148.8|146|148.8|146|148.8|146|148.8|146|0
1652233180000|2022-05-11 01:39:40|148.74|145.94|148.79|145.99|148.79|145.99|148.74|145.94|0
1652233190000|2022-05-11 01:39:50|148.91|146.11|149.03|146.23|149.03|146.23|148.91|146.11|0
1652233200000|2022-05-11 01:40:00|148.79|145.99|148.5|145.7|148.79|145.99|148.5|145.7|0
1652233210000|2022-05-11 01:40:10|148.67|145.87|148.32|145.52|148.67|145.87|148.32|145.52|0
1652233220000|2022-05-11 01:40:20|147.96|145.16|147.96|145.16|147.96|145.16|147.84|145.04|0
1652233240000|2022-05-11 01:40:40|148.2|145.4|148.32|145.52|148.32|145.52|148.08|145.28|0
1652233250000|2022-05-11 01:40:50|148.38|145.58|148.32|145.52|148.43|145.63|148.32|145.52|0
1652233260000|2022-05-11 01:41:00|148.2|145.4|148.2|145.4|148.2|145.4|148.2|145.4|0
1652233280000|2022-05-11 01:41:20|148.26|145.46|148.26|145.46|148.43|145.63|148.26|145.46|0
1652233290000|2022-05-11 01:41:30|148.2|145.4|148.2|145.4|148.31|145.51|148.2|145.4|0
1652233300000|2022-05-11 01:41:40|148.26|145.46|148.2|145.4|148.31|145.51|148.2|145.4|0
1652233310000|2022-05-11 01:41:50|148.14|145.34|147.84|145.04|148.14|145.34|147.84|145.04|0
1652233320000|2022-05-11 01:42:00|147.96|145.16|147.84|145.04|147.96|145.16|147.84|145.04|0
1652233330000|2022-05-11 01:42:10|147.96|145.16|147.96|145.16|147.96|145.16|147.96|145.16|0
1652233340000|2022-05-11 01:42:20|147.9|145.1|147.9|145.1|147.9|145.1|147.9|145.1|0
1652233350000|2022-05-11 01:42:30|147.96|145.16|148.07|145.27|148.07|145.27|147.96|145.16|0
1652233360000|2022-05-11 01:42:40|147.96|145.16|147.84|145.04|147.96|145.16|147.84|145.04|0
1652233370000|2022-05-11 01:42:50|148.02|145.22|148.14|145.34|148.14|145.34|148.02|145.22|0
1652233380000|2022-05-11 01:43:00|148.31|145.51|148.26|145.46|148.31|145.51|148.26|145.46|0
1652233390000|2022-05-11 01:43:10|148.31|145.51|148.19|145.39|148.31|145.51|148.19|145.39|0
1652233410000|2022-05-11 01:43:30|148.31|145.51|148.43|145.63|148.43|145.63|148.31|145.51|0
1652233420000|2022-05-11 01:43:40|148.31|145.51|148.31|145.51|148.31|145.51|148.31|145.51|0
1652233430000|2022-05-11 01:43:50|148.19|145.39|148.25|145.45|148.31|145.51|148.19|145.39|0
1652233440000|2022-05-11 01:44:00|148.31|145.51|148.31|145.51|148.43|145.63|148.31|145.51|0
1652233450000|2022-05-11 01:44:10|148.37|145.57|148.31|145.51|148.37|145.57|148.31|145.51|0
1652233460000|2022-05-11 01:44:20|148.25|145.45|148.31|145.51|148.31|145.51|148.19|145.39|0
1652233470000|2022-05-11 01:44:30|148.43|145.63|148.37|145.57|148.43|145.63|148.37|145.57|0
1652233480000|2022-05-11 01:44:40|148.43|145.63|147.83|145.03|148.43|145.63|147.83|145.03|0
1652233490000|2022-05-11 01:44:50|148.07|145.27|147.95|145.15|148.07|145.27|147.95|145.15|0
1652233500000|2022-05-11 01:45:00|147.83|145.03|147.83|145.03|147.83|145.03|147.83|145.03|0
1652233510000|2022-05-11 01:45:10|148.07|145.27|148.07|145.27|148.07|145.27|148.01|145.21|0
1652233520000|2022-05-11 01:45:20|148.19|145.39|148.31|145.51|148.31|145.51|148.19|145.39|0
1652233530000|2022-05-11 01:45:30|148.25|145.45|148.19|145.39|148.31|145.51|148.19|145.39|0
1652233540000|2022-05-11 01:45:40|148.31|145.51|148.19|145.39|148.37|145.57|148.19|145.39|0
1652233550000|2022-05-11 01:45:50|148.07|145.27|147.89|145.09|148.07|145.27|147.83|145.03|0
1652233560000|2022-05-11 01:46:00|148.07|145.27|147.83|145.03|148.07|145.27|147.83|145.03|0
1652233570000|2022-05-11 01:46:10|147.95|145.15|147.95|145.15|147.95|145.15|147.95|145.15|0
1652233580000|2022-05-11 01:46:20|147.89|145.09|147.83|145.03|147.89|145.09|147.83|145.03|0
1652233630000|2022-05-11 01:47:10|147.95|145.15|148.07|145.27|148.07|145.27|147.95|145.15|0
1652233640000|2022-05-11 01:47:20|147.95|145.15|147.95|145.15|147.95|145.15|147.95|145.15|0
1652233650000|2022-05-11 01:47:30|148.55|145.75|148.66|145.86|148.66|145.86|148.37|145.57|0
1652233660000|2022-05-11 01:47:40|148.78|145.98|148.43|145.63|148.78|145.98|148.43|145.63|0
1652233670000|2022-05-11 01:47:50|148.49|145.69|148.43|145.63|148.54|145.74|148.43|145.63|0
1652233680000|2022-05-11 01:48:00|148.37|145.57|148.9|146.1|148.9|146.1|148.37|145.57|0
1652233690000|2022-05-11 01:48:10|148.42|145.62|148.78|145.98|148.78|145.98|148.37|145.57|0
1652233700000|2022-05-11 01:48:20|148.54|145.74|148.54|145.74|148.54|145.74|148.42|145.62|0
1652233710000|2022-05-11 01:48:30|148.42|145.62|148.54|145.74|148.54|145.74|148.42|145.62|0
1652233730000|2022-05-11 01:48:50|148.42|145.62|148.61|145.81|148.61|145.81|148.42|145.62|0
1652233740000|2022-05-11 01:49:00|148.54|145.74|148.54|145.74|148.54|145.74|148.42|145.62|0
1652233760000|2022-05-11 01:49:20|148.66|145.86|148.66|145.86|148.66|145.86|148.66|145.86|0
1652233770000|2022-05-11 01:49:30|148.54|145.74|148.66|145.86|148.66|145.86|148.54|145.74|0
1652233780000|2022-05-11 01:49:40|148.72|145.92|148.9|146.1|149.02|146.22|148.72|145.92|0
1652233790000|2022-05-11 01:49:50|149.02|146.22|149.02|146.22|149.02|146.22|149.02|146.22|0
1652233800000|2022-05-11 01:50:00|148.96|146.16|149.5|146.7|149.62|146.82|148.96|146.16|0
1652233810000|2022-05-11 01:50:10|149.38|146.58|149.38|146.58|149.38|146.58|149.2|146.4|0
1652233820000|2022-05-11 01:50:20|149.44|146.64|149.38|146.58|149.5|146.7|149.38|146.58|0
1652233830000|2022-05-11 01:50:30|149.44|146.64|149.62|146.82|149.62|146.82|149.38|146.58|0
1652233840000|2022-05-11 01:50:40|149.74|146.94|149.62|146.82|149.74|146.94|149.62|146.82|0
1652233850000|2022-05-11 01:50:50|149.56|146.76|149.5|146.7|149.56|146.76|149.5|146.7|0
1652233860000|2022-05-11 01:51:00|149.62|146.82|149.68|146.88|149.74|146.94|149.62|146.82|0
1652233870000|2022-05-11 01:51:10|149.5|146.7|149.44|146.64|149.5|146.7|149.44|146.64|0
1652233880000|2022-05-11 01:51:20|149.38|146.58|149.5|146.7|149.5|146.7|149.38|146.58|0
1652233890000|2022-05-11 01:51:30|149.44|146.64|149.5|146.7|149.5|146.7|149.38|146.58|0
1652233900000|2022-05-11 01:51:40|149.38|146.58|149.5|146.7|149.5|146.7|149.38|146.58|0
1652233910000|2022-05-11 01:51:50|149.38|146.58|149.44|146.64|149.44|146.64|149.38|146.58|0
1652233920000|2022-05-11 01:52:00|149.38|146.58|149.26|146.46|149.38|146.58|149.26|146.46|0
1652233930000|2022-05-11 01:52:10|149.38|146.58|149.32|146.52|149.38|146.58|149.32|146.52|0
1652233940000|2022-05-11 01:52:20|149.38|146.58|149.5|146.7|149.5|146.7|149.38|146.58|0
1652233950000|2022-05-11 01:52:30|149.44|146.64|149.26|146.46|149.44|146.64|149.26|146.46|0
1652233960000|2022-05-11 01:52:40|149.32|146.52|149.38|146.58|149.38|146.58|149.32|146.52|0
1652233970000|2022-05-11 01:52:50|149.26|146.46|148.78|145.98|149.26|146.46|148.78|145.98|0
1652233980000|2022-05-11 01:53:00|148.42|145.62|148.24|145.44|148.42|145.62|148.24|145.44|0
1652233990000|2022-05-11 01:53:10|148.3|145.5|148.06|145.26|148.3|145.5|148.06|145.26|0
1652234000000|2022-05-11 01:53:20|148.18|145.38|148.06|145.26|148.18|145.38|148.06|145.26|0
1652234020000|2022-05-11 01:53:40|148.12|145.32|148.18|145.38|148.18|145.38|148.12|145.32|0
1652234030000|2022-05-11 01:53:50|148.12|145.32|147.94|145.14|148.12|145.32|147.94|145.14|0
1652234040000|2022-05-11 01:54:00|147.82|145.02|148.06|145.26|148.18|145.38|147.82|145.02|0
1652234050000|2022-05-11 01:54:10|147.94|145.14|147.94|145.14|147.94|145.14|147.82|145.02|0
1652234060000|2022-05-11 01:54:20|147.82|145.02|146.75|143.95|147.82|145.02|146.75|143.95|0
1652234070000|2022-05-11 01:54:30|146.87|144.07|147.11|144.31|147.11|144.31|146.75|143.95|0
1652234080000|2022-05-11 01:54:40|146.99|144.19|146.87|144.07|146.99|144.19|146.87|144.07|0
1652234090000|2022-05-11 01:54:50|146.99|144.19|147.11|144.31|147.23|144.43|146.99|144.19|0
1652234110000|2022-05-11 01:55:10|147.22|144.42|147.11|144.31|147.22|144.42|147.11|144.31|0
1652234120000|2022-05-11 01:55:20|147.17|144.37|147.22|144.42|147.22|144.42|147.17|144.37|0
1652234130000|2022-05-11 01:55:30|147.11|144.31|146.99|144.19|147.11|144.31|146.99|144.19|0
1652234140000|2022-05-11 01:55:40|146.87|144.07|146.75|143.95|146.87|144.07|146.75|143.95|0
1652234150000|2022-05-11 01:55:50|146.87|144.07|146.75|143.95|146.87|144.07|146.75|143.95|0
1652234190000|2022-05-11 01:56:30|146.81|144.01|146.87|144.07|146.87|144.07|146.75|143.95|0
1652234200000|2022-05-11 01:56:40|146.99|144.19|146.87|144.07|146.99|144.19|146.87|144.07|0
1652234210000|2022-05-11 01:56:50|146.99|144.19|147.05|144.25|147.05|144.25|146.99|144.19|0
1652234220000|2022-05-11 01:57:00|146.98|144.18|146.93|144.13|146.98|144.18|146.87|144.07|0
1652234230000|2022-05-11 01:57:10|146.98|144.18|146.98|144.18|146.98|144.18|146.87|144.07|0
1652234240000|2022-05-11 01:57:20|146.87|144.07|146.98|144.18|146.98|144.18|146.87|144.07|0
1652234250000|2022-05-11 01:57:30|146.87|144.07|146.87|144.07|146.87|144.07|146.87|144.07|0
1652234260000|2022-05-11 01:57:40|146.98|144.18|146.87|144.07|146.98|144.18|146.87|144.07|0
1652234270000|2022-05-11 01:57:50|146.93|144.13|146.93|144.13|146.93|144.13|146.93|144.13|0
1652234280000|2022-05-11 01:58:00|146.86|144.06|146.86|144.06|146.86|144.06|146.86|144.06|0
1652234290000|2022-05-11 01:58:10|146.75|143.95|146.75|143.95|146.75|143.95|146.75|143.95|0
1652234300000|2022-05-11 01:58:20|146.98|144.18|146.86|144.06|146.98|144.18|146.86|144.06|0
1652234310000|2022-05-11 01:58:30|146.63|143.83|146.51|143.71|146.63|143.83|146.51|143.71|0
1652234320000|2022-05-11 01:58:40|146.63|143.83|146.75|143.95|146.75|143.95|146.45|143.65|0
1652234330000|2022-05-11 01:58:50|146.81|144.01|146.63|143.83|146.81|144.01|146.63|143.83|0
1652234340000|2022-05-11 01:59:00|146.57|143.77|146.74|143.94|146.74|143.94|146.51|143.71|0
1652234350000|2022-05-11 01:59:10|147.22|144.42|146.86|144.06|147.22|144.42|146.86|144.06|0
1652234360000|2022-05-11 01:59:20|146.81|144.01|146.74|143.94|146.86|144.06|146.74|143.94|0
1652234370000|2022-05-11 01:59:30|146.69|143.89|146.74|143.94|146.74|143.94|146.69|143.89|0
1652234380000|2022-05-11 01:59:40|146.63|143.83|146.86|144.06|146.86|144.06|146.63|143.83|0
1652234390000|2022-05-11 01:59:50|146.74|143.94|146.74|143.94|146.81|144.01|146.74|143.94|0
1652234400000|2022-05-11 02:00:00|146.86|144.06|147.46|144.66|147.46|144.66|146.86|144.06|0
1652234410000|2022-05-11 02:00:10|147.57|144.77|147.34|144.54|147.57|144.77|147.34|144.54|0
1652234420000|2022-05-11 02:00:20|147.4|144.6|147.1|144.3|147.4|144.6|147.1|144.3|0
1652234430000|2022-05-11 02:00:30|146.98|144.18|147.16|144.36|147.22|144.42|146.98|144.18|0
1652234440000|2022-05-11 02:00:40|147.1|144.3|147.16|144.36|147.16|144.36|147.1|144.3|0
1652234450000|2022-05-11 02:00:50|147.22|144.42|147.22|144.42|147.34|144.54|147.22|144.42|0
1652234460000|2022-05-11 02:01:00|147.16|144.36|147.16|144.36|147.16|144.36|147.16|144.36|0
1652234470000|2022-05-11 02:01:10|146.92|144.12|146.92|144.12|146.92|144.12|146.86|144.06|0
1652234480000|2022-05-11 02:01:20|146.86|144.06|146.86|144.06|146.86|144.06|146.86|144.06|0
1652234500000|2022-05-11 02:01:40|146.8|144|146.98|144.18|146.98|144.18|146.8|144|0
1652234510000|2022-05-11 02:01:50|146.86|144.06|146.86|144.06|146.92|144.12|146.86|144.06|0
1652234520000|2022-05-11 02:02:00|146.92|144.12|146.8|144|146.92|144.12|146.8|144|0
1652234530000|2022-05-11 02:02:10|146.74|143.94|146.86|144.06|146.86|144.06|146.74|143.94|0
1652234540000|2022-05-11 02:02:20|146.98|144.18|146.98|144.18|146.98|144.18|146.98|144.18|0
1652234550000|2022-05-11 02:02:30|147.1|144.3|146.86|144.06|147.1|144.3|146.86|144.06|0
1652234560000|2022-05-11 02:02:40|146.98|144.18|146.98|144.18|146.98|144.18|146.98|144.18|0
1652234570000|2022-05-11 02:02:50|146.92|144.12|146.98|144.18|146.98|144.18|146.92|144.12|0
1652234580000|2022-05-11 02:03:00|146.74|143.94|146.86|144.06|146.86|144.06|146.74|143.94|0
1652234590000|2022-05-11 02:03:10|147.04|144.24|146.92|144.12|147.04|144.24|146.92|144.12|0
1652234600000|2022-05-11 02:03:20|146.86|144.06|146.98|144.18|146.98|144.18|146.86|144.06|0
1652234630000|2022-05-11 02:03:50|147.04|144.24|146.98|144.18|147.04|144.24|146.98|144.18|0
1652234640000|2022-05-11 02:04:00|147.09|144.29|147.09|144.29|147.09|144.29|147.09|144.29|0
1652234650000|2022-05-11 02:04:10|146.97|144.17|146.97|144.17|146.97|144.17|146.97|144.17|0
1652234660000|2022-05-11 02:04:20|146.86|144.06|146.92|144.12|146.92|144.12|146.86|144.06|0
1652234670000|2022-05-11 02:04:30|146.86|144.06|146.8|144|146.86|144.06|146.8|144|0
1652234680000|2022-05-11 02:04:40|146.74|143.94|146.56|143.76|146.74|143.94|146.5|143.7|0
1652234690000|2022-05-11 02:04:50|146.62|143.82|146.62|143.82|146.62|143.82|146.56|143.76|0
1652234700000|2022-05-11 02:05:00|146.56|143.76|146.32|143.52|146.62|143.82|146.32|143.52|0
1652234710000|2022-05-11 02:05:10|146.26|143.46|146.26|143.46|146.38|143.58|146.26|143.46|0
1652234720000|2022-05-11 02:05:20|146.32|143.52|146.32|143.52|146.32|143.52|146.32|143.52|0
1652234730000|2022-05-11 02:05:30|146.38|143.58|146.38|143.58|146.44|143.64|146.38|143.58|0
1652234740000|2022-05-11 02:05:40|146.32|143.52|146.32|143.52|146.38|143.58|146.32|143.52|0
1652234750000|2022-05-11 02:05:50|146.38|143.58|146.14|143.34|146.38|143.58|146.03|143.23|0
1652234760000|2022-05-11 02:06:00|146.09|143.29|146.03|143.23|146.14|143.34|146.03|143.23|0
1652234770000|2022-05-11 02:06:10|146.14|143.34|146.38|143.58|146.38|143.58|146.14|143.34|0
1652234780000|2022-05-11 02:06:20|146.44|143.64|146.32|143.52|146.44|143.64|146.26|143.46|0
1652234790000|2022-05-11 02:06:30|146.26|143.46|146.2|143.4|146.26|143.46|146.2|143.4|0
1652234800000|2022-05-11 02:06:40|146.03|143.23|146.26|143.46|146.26|143.46|145.91|143.11|0
1652234810000|2022-05-11 02:06:50|146.2|143.4|145.97|143.17|146.2|143.4|145.97|143.17|0
1652234820000|2022-05-11 02:07:00|146.26|143.46|146.26|143.46|146.26|143.46|146.14|143.34|0
1652234830000|2022-05-11 02:07:10|146.14|143.34|146.38|143.58|146.38|143.58|146.14|143.34|0
1652234840000|2022-05-11 02:07:20|146.32|143.52|146.38|143.58|146.38|143.58|146.32|143.52|0
1652234850000|2022-05-11 02:07:30|146.14|143.34|145.91|143.11|146.14|143.34|145.91|143.11|0
1652234860000|2022-05-11 02:07:40|145.97|143.17|146.02|143.22|146.02|143.22|145.97|143.17|0
1652234870000|2022-05-11 02:07:50|145.91|143.11|145.67|142.87|145.91|143.11|145.67|142.87|0
1652234880000|2022-05-11 02:08:00|145.55|142.75|145.67|142.87|145.67|142.87|145.43|142.63|0
1652234890000|2022-05-11 02:08:10|145.43|142.63|144.85|142.05|145.43|142.63|144.85|142.05|0
1652234900000|2022-05-11 02:08:20|145.2|142.4|145.08|142.28|145.2|142.4|145.08|142.28|0
1652234910000|2022-05-11 02:08:30|144.85|142.05|144.85|142.05|144.85|142.05|144.85|142.05|0
1652234920000|2022-05-11 02:08:40|144.96|142.16|144.84|142.04|144.96|142.16|144.84|142.04|0
1652234930000|2022-05-11 02:08:50|144.96|142.16|144.96|142.16|144.96|142.16|144.96|142.16|0
1652234940000|2022-05-11 02:09:00|144.84|142.04|144.84|142.04|144.96|142.16|144.84|142.04|0
1652234950000|2022-05-11 02:09:10|144.96|142.16|144.96|142.16|145.02|142.22|144.96|142.16|0
1652234960000|2022-05-11 02:09:20|145.02|142.22|145.08|142.28|145.08|142.28|145.02|142.22|0
1652234970000|2022-05-11 02:09:30|144.96|142.16|144.96|142.16|144.96|142.16|144.84|142.04|0
1652234980000|2022-05-11 02:09:40|144.84|142.04|144.84|142.04|144.84|142.04|144.84|142.04|0
1652235000000|2022-05-11 02:10:00|145.08|142.28|144.84|142.04|145.08|142.28|144.84|142.04|0
1652235010000|2022-05-11 02:10:10|145.08|142.28|145.08|142.28|145.08|142.28|145.02|142.22|0
1652235020000|2022-05-11 02:10:20|145.14|142.34|145.2|142.4|145.2|142.4|145.14|142.34|0
1652235030000|2022-05-11 02:10:30|145.14|142.34|145.14|142.34|145.2|142.4|145.14|142.34|0
1652235040000|2022-05-11 02:10:40|145.08|142.28|145.08|142.28|145.08|142.28|144.96|142.16|0
1652235050000|2022-05-11 02:10:50|145.26|142.46|145.26|142.46|145.26|142.46|145.19|142.39|0
1652235060000|2022-05-11 02:11:00|145.31|142.51|145.19|142.39|145.31|142.51|145.19|142.39|0
1652235070000|2022-05-11 02:11:10|145.08|142.28|144.9|142.1|145.08|142.28|144.84|142.04|0
1652235080000|2022-05-11 02:11:20|144.84|142.04|144.84|142.04|144.84|142.04|144.84|142.04|0
1652235110000|2022-05-11 02:11:50|144.9|142.1|144.96|142.16|144.96|142.16|144.84|142.04|0
1652235120000|2022-05-11 02:12:00|145.02|142.22|144.84|142.04|145.02|142.22|144.84|142.04|0
1652235150000|2022-05-11 02:12:30|144.96|142.16|145.07|142.27|145.07|142.27|144.96|142.16|0
1652235160000|2022-05-11 02:12:40|145.14|142.34|145.14|142.34|145.14|142.34|145.14|142.34|0
1652235170000|2022-05-11 02:12:50|145.07|142.27|144.96|142.16|145.07|142.27|144.96|142.16|0
1652235180000|2022-05-11 02:13:00|145.07|142.27|144.96|142.16|145.07|142.27|144.96|142.16|0
1652235190000|2022-05-11 02:13:10|145.02|142.22|145.07|142.27|145.13|142.33|145.02|142.22|0
1652235200000|2022-05-11 02:13:20|145.19|142.39|145.19|142.39|145.19|142.39|145.19|142.39|0
1652235210000|2022-05-11 02:13:30|145.31|142.51|145.25|142.45|145.31|142.51|145.25|142.45|0
1652235220000|2022-05-11 02:13:40|145.19|142.39|145.07|142.27|145.19|142.39|145.07|142.27|0
1652235230000|2022-05-11 02:13:50|145.19|142.39|144.96|142.16|145.19|142.39|144.96|142.16|0
1652235240000|2022-05-11 02:14:00|144.84|142.04|144.96|142.16|144.96|142.16|144.84|142.04|0
1652235250000|2022-05-11 02:14:10|144.95|142.15|145.31|142.51|145.31|142.51|144.95|142.15|0
1652235260000|2022-05-11 02:14:20|145.07|142.27|144.95|142.15|145.07|142.27|144.84|142.04|0
1652235270000|2022-05-11 02:14:30|145.07|142.27|145.13|142.33|145.13|142.33|145.07|142.27|0
1652235280000|2022-05-11 02:14:40|145.07|142.27|145.19|142.39|145.19|142.39|145.07|142.27|0
1652235300000|2022-05-11 02:15:00|145.07|142.27|145.07|142.27|145.19|142.39|145.07|142.27|0
1652235310000|2022-05-11 02:15:10|145.13|142.33|145.19|142.39|145.19|142.39|145.13|142.33|0
1652235320000|2022-05-11 02:15:20|145.31|142.51|145.37|142.57|145.37|142.57|145.31|142.51|0
1652235330000|2022-05-11 02:15:30|145.54|142.74|145.54|142.74|145.54|142.74|145.42|142.62|0
1652235340000|2022-05-11 02:15:40|145.42|142.62|145.54|142.74|145.54|142.74|145.42|142.62|0
1652235350000|2022-05-11 02:15:50|145.42|142.62|145.37|142.57|145.42|142.62|145.31|142.51|0
1652235360000|2022-05-11 02:16:00|145.31|142.51|145.66|142.86|145.66|142.86|145.31|142.51|0
1652235370000|2022-05-11 02:16:10|145.78|142.98|145.66|142.86|145.78|142.98|145.66|142.86|0
1652235380000|2022-05-11 02:16:20|145.78|142.98|145.72|142.92|145.78|142.98|145.72|142.92|0
1652235390000|2022-05-11 02:16:30|145.66|142.86|145.66|142.86|145.66|142.86|145.66|142.86|0
1652235400000|2022-05-11 02:16:40|145.78|142.98|145.78|142.98|145.78|142.98|145.78|142.98|0
1652235410000|2022-05-11 02:16:50|145.84|143.04|145.54|142.74|145.84|143.04|145.54|142.74|0
1652235420000|2022-05-11 02:17:00|145.42|142.62|145.42|142.62|145.42|142.62|145.42|142.62|0
1652235430000|2022-05-11 02:17:10|145.48|142.68|145.42|142.62|145.48|142.68|145.36|142.56|0
1652235440000|2022-05-11 02:17:20|145.3|142.5|145.3|142.5|145.3|142.5|145.19|142.39|0
1652235450000|2022-05-11 02:17:30|145.19|142.39|145.3|142.5|145.3|142.5|145.19|142.39|0
1652235460000|2022-05-11 02:17:40|145.19|142.39|145.18|142.38|145.19|142.39|145.18|142.38|0
1652235470000|2022-05-11 02:17:50|145.3|142.5|145.3|142.5|145.36|142.56|145.3|142.5|0
1652235480000|2022-05-11 02:18:00|145.18|142.38|145.18|142.38|145.18|142.38|145.18|142.38|0
1652235490000|2022-05-11 02:18:10|145.07|142.27|145.3|142.5|145.3|142.5|145.07|142.27|0
1652235500000|2022-05-11 02:18:20|145.25|142.45|145.25|142.45|145.36|142.56|145.25|142.45|0
1652235510000|2022-05-11 02:18:30|145.3|142.5|145.3|142.5|145.3|142.5|145.3|142.5|0
1652235520000|2022-05-11 02:18:40|145.24|142.44|145.18|142.38|145.3|142.5|145.18|142.38|0
1652235530000|2022-05-11 02:18:50|144.95|142.15|144.95|142.15|144.95|142.15|144.95|142.15|0
1652235540000|2022-05-11 02:19:00|145.07|142.27|144.95|142.15|145.07|142.27|144.95|142.15|0
1652235550000|2022-05-11 02:19:10|145.18|142.38|145.18|142.38|145.3|142.5|145.18|142.38|0
1652235560000|2022-05-11 02:19:20|145.13|142.33|145.07|142.27|145.13|142.33|145.07|142.27|0
1652235570000|2022-05-11 02:19:30|144.83|142.03|144.83|142.03|144.83|142.03|144.83|142.03|0
1652235580000|2022-05-11 02:19:40|144.95|142.15|144.83|142.03|144.95|142.15|144.83|142.03|0
1652235590000|2022-05-11 02:19:50|144.95|142.15|144.83|142.03|144.95|142.15|144.83|142.03|0
1652235600000|2022-05-11 02:20:00|144.95|142.15|144.95|142.15|144.95|142.15|144.95|142.15|0
1652235610000|2022-05-11 02:20:10|144.83|142.03|144.83|142.03|144.83|142.03|144.83|142.03|0
1652235620000|2022-05-11 02:20:20|144.89|142.09|144.83|142.03|144.89|142.09|144.83|142.03|0
1652235640000|2022-05-11 02:20:40|144.13|141.33|144.48|141.68|144.48|141.68|144.01|141.21|0
1652235650000|2022-05-11 02:20:50|144.36|141.56|144.71|141.91|144.71|141.91|144.36|141.56|0
1652235660000|2022-05-11 02:21:00|144.59|141.79|144.71|141.91|144.71|141.91|144.59|141.79|0
1652235670000|2022-05-11 02:21:10|144.59|141.79|144.36|141.56|144.59|141.79|144.36|141.56|0
1652235680000|2022-05-11 02:21:20|144.01|141.21|144.36|141.56|144.54|141.74|144.01|141.21|0
1652235690000|2022-05-11 02:21:30|143.77|140.97|143.89|141.09|144.01|141.21|143.77|140.97|0
1652235700000|2022-05-11 02:21:40|143.77|140.97|144.01|141.21|144.12|141.32|143.77|140.97|0
1652235710000|2022-05-11 02:21:50|144.12|141.32|144.24|141.44|144.24|141.44|144.12|141.32|0
1652235720000|2022-05-11 02:22:00|144.18|141.38|144.36|141.56|144.36|141.56|144.18|141.38|0
1652235730000|2022-05-11 02:22:10|144.18|141.38|144.18|141.38|144.18|141.38|144.18|141.38|0
1652235740000|2022-05-11 02:22:20|144.12|141.32|144.12|141.32|144.12|141.32|144.12|141.32|0
1652235760000|2022-05-11 02:22:40|144.24|141.44|144.24|141.44|144.24|141.44|144.24|141.44|0
1652235770000|2022-05-11 02:22:50|143.54|140.74|143.31|140.51|143.54|140.74|143.31|140.51|0
1652235780000|2022-05-11 02:23:00|143.3|140.5|143.37|140.57|143.42|140.62|143.3|140.5|0
1652235790000|2022-05-11 02:23:10|143.42|140.62|143.6|140.8|143.6|140.8|143.42|140.62|0
1652235800000|2022-05-11 02:23:20|143.54|140.74|143.3|140.5|143.54|140.74|143.3|140.5|0
1652235810000|2022-05-11 02:23:30|143.36|140.56|143.3|140.5|143.42|140.62|143.3|140.5|0
1652235820000|2022-05-11 02:23:40|143.19|140.39|143.54|140.74|143.54|140.74|143.19|140.39|0
1652235830000|2022-05-11 02:23:50|143.65|140.85|143.65|140.85|143.65|140.85|143.65|140.85|0
1652235840000|2022-05-11 02:24:00|143.77|140.97|143.65|140.85|143.77|140.97|143.65|140.85|0
1652235850000|2022-05-11 02:24:10|143.42|140.62|143.54|140.74|143.54|140.74|143.42|140.62|0
1652235860000|2022-05-11 02:24:20|143.6|140.8|143.6|140.8|143.65|140.85|143.6|140.8|0
1652235870000|2022-05-11 02:24:30|143.65|140.85|143.65|140.85|143.65|140.85|143.65|140.85|0
1652235880000|2022-05-11 02:24:40|143.77|140.97|143.71|140.91|143.77|140.97|143.71|140.91|0
1652235890000|2022-05-11 02:24:50|143.65|140.85|143.77|140.97|143.77|140.97|143.65|140.85|0
1652235900000|2022-05-11 02:25:00|143.71|140.91|143.65|140.85|143.71|140.91|143.65|140.85|0
1652235910000|2022-05-11 02:25:10|143.77|140.97|143.77|140.97|143.77|140.97|143.65|140.85|0
1652235930000|2022-05-11 02:25:30|143.65|140.85|143.65|140.85|143.65|140.85|143.6|140.8|0
1652235940000|2022-05-11 02:25:40|143.77|140.97|143.71|140.91|143.77|140.97|143.65|140.85|0
1652235950000|2022-05-11 02:25:50|143.65|140.85|143.77|140.97|143.77|140.97|143.65|140.85|0
1652235960000|2022-05-11 02:26:00|143.65|140.85|143.53|140.73|143.65|140.85|143.53|140.73|0
1652235970000|2022-05-11 02:26:10|143.42|140.62|143.53|140.73|143.53|140.73|143.42|140.62|0
1652235980000|2022-05-11 02:26:20|143.48|140.68|143.53|140.73|143.53|140.73|143.48|140.68|0
1652235990000|2022-05-11 02:26:30|143.59|140.79|143.53|140.73|143.59|140.79|143.53|140.73|0
1652236000000|2022-05-11 02:26:40|143.65|140.85|143.53|140.73|143.65|140.85|143.53|140.73|0
1652236010000|2022-05-11 02:26:50|143.65|140.85|143.77|140.97|143.77|140.97|143.65|140.85|0
1652236020000|2022-05-11 02:27:00|143.88|141.08|143.88|141.08|143.94|141.14|143.88|141.08|0
1652236030000|2022-05-11 02:27:10|143.77|140.97|143.65|140.85|143.77|140.97|143.65|140.85|0
1652236040000|2022-05-11 02:27:20|143.71|140.91|143.65|140.85|143.71|140.91|143.65|140.85|0
1652236050000|2022-05-11 02:27:30|143.59|140.79|143.59|140.79|143.59|140.79|143.53|140.73|0
1652236060000|2022-05-11 02:27:40|143.53|140.73|143.65|140.85|143.65|140.85|143.53|140.73|0
1652236070000|2022-05-11 02:27:50|143.53|140.73|143.53|140.73|143.53|140.73|143.41|140.61|0
1652236080000|2022-05-11 02:28:00|143.41|140.61|143.41|140.61|143.41|140.61|143.41|140.61|0
1652236090000|2022-05-11 02:28:10|143.47|140.67|143.41|140.61|143.47|140.67|143.41|140.61|0
1652236100000|2022-05-11 02:28:20|143.36|140.56|143.36|140.56|143.36|140.56|143.36|140.56|0
1652236110000|2022-05-11 02:28:30|143.41|140.61|143.47|140.67|143.53|140.73|143.41|140.61|0
1652236120000|2022-05-11 02:28:40|143.53|140.73|143.41|140.61|143.53|140.73|143.36|140.56|0
1652236130000|2022-05-11 02:28:50|143.53|140.73|143.53|140.73|143.53|140.73|143.53|140.73|0
1652236140000|2022-05-11 02:29:00|143.65|140.85|143.88|141.08|143.88|141.08|143.65|140.85|0
1652236150000|2022-05-11 02:29:10|143.76|140.96|143.71|140.91|143.76|140.96|143.71|140.91|0
1652236160000|2022-05-11 02:29:20|143.76|140.96|143.59|140.79|143.76|140.96|143.53|140.73|0
1652236170000|2022-05-11 02:29:30|143.65|140.85|143.65|140.85|143.65|140.85|143.59|140.79|0
1652236180000|2022-05-11 02:29:40|143.59|140.79|143.53|140.73|143.59|140.79|143.53|140.73|0
1652236190000|2022-05-11 02:29:50|143.59|140.79|143.53|140.73|143.59|140.79|143.53|140.73|0
1652236200000|2022-05-11 02:30:00|143.65|140.85|143.53|140.73|143.65|140.85|143.53|140.73|0
1652236210000|2022-05-11 02:30:10|143.59|140.79|143.53|140.73|143.59|140.79|143.53|140.73|0
1652236220000|2022-05-11 02:30:20|143.47|140.67|143.47|140.67|143.47|140.67|143.47|140.67|0
1652236230000|2022-05-11 02:30:30|143.41|140.61|143.47|140.67|143.47|140.67|143.41|140.61|0
1652236240000|2022-05-11 02:30:40|143.53|140.73|143.47|140.67|143.53|140.73|143.47|140.67|0
1652236250000|2022-05-11 02:30:50|143.41|140.61|143.41|140.61|143.41|140.61|143.41|140.61|0
1652236260000|2022-05-11 02:31:00|143.29|140.49|143.35|140.55|143.41|140.61|143.29|140.49|0
1652236270000|2022-05-11 02:31:10|143.29|140.49|143.35|140.55|143.41|140.61|143.29|140.49|0
1652236280000|2022-05-11 02:31:20|143.29|140.49|143.18|140.38|143.29|140.49|143.18|140.38|0
1652236290000|2022-05-11 02:31:30|143.29|140.49|143.18|140.38|143.29|140.49|143.18|140.38|0
1652236300000|2022-05-11 02:31:40|143.29|140.49|143.18|140.38|143.29|140.49|143.18|140.38|0
1652236310000|2022-05-11 02:31:50|143.29|140.49|143.29|140.49|143.29|140.49|143.29|140.49|0
1652236320000|2022-05-11 02:32:00|143.41|140.61|143.41|140.61|143.41|140.61|143.41|140.61|0
1652236330000|2022-05-11 02:32:10|143.53|140.73|143.47|140.67|143.53|140.73|143.47|140.67|0
1652236340000|2022-05-11 02:32:20|143.53|140.73|143.53|140.73|143.53|140.73|143.47|140.67|0
1652236350000|2022-05-11 02:32:30|143.41|140.61|143.29|140.49|143.41|140.61|143.29|140.49|0
1652236360000|2022-05-11 02:32:40|143.52|140.72|143.52|140.72|143.52|140.72|143.52|140.72|0
1652236370000|2022-05-11 02:32:50|143.41|140.61|143.41|140.61|143.52|140.72|143.41|140.61|0
1652236380000|2022-05-11 02:33:00|143.29|140.49|143.29|140.49|143.29|140.49|143.29|140.49|0
1652236400000|2022-05-11 02:33:20|143.41|140.61|143.41|140.61|143.41|140.61|143.41|140.61|0
1652236410000|2022-05-11 02:33:30|143.35|140.55|143.29|140.49|143.35|140.55|143.29|140.49|0
1652236440000|2022-05-11 02:34:00|143.23|140.43|143.29|140.49|143.29|140.49|143.23|140.43|0
1652236450000|2022-05-11 02:34:10|143.41|140.61|143.41|140.61|143.41|140.61|143.41|140.61|0
1652236460000|2022-05-11 02:34:20|143.35|140.55|143.29|140.49|143.35|140.55|143.29|140.49|0
1652236470000|2022-05-11 02:34:30|143.17|140.37|143.23|140.43|143.29|140.49|143.17|140.37|0
1652236480000|2022-05-11 02:34:40|143.29|140.49|143.23|140.43|143.29|140.49|143.17|140.37|0
1652236490000|2022-05-11 02:34:50|143.29|140.49|143.29|140.49|143.29|140.49|143.29|140.49|0
1652236500000|2022-05-11 02:35:00|143.4|140.6|143.52|140.72|143.64|140.84|143.4|140.6|0
1652236510000|2022-05-11 02:35:10|143.58|140.78|143.58|140.78|143.58|140.78|143.58|140.78|0
1652236520000|2022-05-11 02:35:20|143.64|140.84|143.64|140.84|143.64|140.84|143.64|140.84|0
1652236530000|2022-05-11 02:35:30|143.75|140.95|143.75|140.95|143.75|140.95|143.7|140.9|0
1652236540000|2022-05-11 02:35:40|143.7|140.9|143.64|140.84|143.7|140.9|143.64|140.84|0
1652236550000|2022-05-11 02:35:50|143.75|140.95|143.75|140.95|143.75|140.95|143.75|140.95|0
1652236560000|2022-05-11 02:36:00|143.87|141.07|143.87|141.07|143.87|141.07|143.87|141.07|0
1652236570000|2022-05-11 02:36:10|143.99|141.19|143.93|141.13|143.99|141.19|143.87|141.07|0
1652236580000|2022-05-11 02:36:20|143.87|141.07|143.99|141.19|143.99|141.19|143.87|141.07|0
1652236590000|2022-05-11 02:36:30|143.87|141.07|143.99|141.19|143.99|141.19|143.87|141.07|0
1652236600000|2022-05-11 02:36:40|144.1|141.3|144.22|141.42|144.22|141.42|144.1|141.3|0
1652236610000|2022-05-11 02:36:50|144.16|141.36|143.99|141.19|144.16|141.36|143.99|141.19|0
1652236620000|2022-05-11 02:37:00|144.05|141.25|144.05|141.25|144.16|141.36|144.05|141.25|0
1652236630000|2022-05-11 02:37:10|144.1|141.3|144.1|141.3|144.1|141.3|144.1|141.3|0
1652236640000|2022-05-11 02:37:20|144.22|141.42|144.1|141.3|144.22|141.42|144.1|141.3|0
1652236650000|2022-05-11 02:37:30|144.22|141.42|144.16|141.36|144.22|141.42|144.16|141.36|0
1652236660000|2022-05-11 02:37:40|144.22|141.42|144.1|141.3|144.22|141.42|144.1|141.3|0
1652236680000|2022-05-11 02:38:00|144.22|141.42|144.45|141.65|144.45|141.65|144.22|141.42|0
1652236690000|2022-05-11 02:38:10|144.34|141.54|144.34|141.54|144.34|141.54|144.22|141.42|0
1652236700000|2022-05-11 02:38:20|144.22|141.42|144.16|141.36|144.22|141.42|144.1|141.3|0
1652236710000|2022-05-11 02:38:30|144.1|141.3|144.1|141.3|144.22|141.42|144.1|141.3|0
1652236730000|2022-05-11 02:38:50|143.98|141.18|143.93|141.13|143.98|141.18|143.93|141.13|0
1652236740000|2022-05-11 02:39:00|143.98|141.18|143.63|140.83|143.98|141.18|143.58|140.78|0
1652236750000|2022-05-11 02:39:10|143.75|140.95|143.69|140.89|143.75|140.95|143.69|140.89|0
1652236760000|2022-05-11 02:39:20|143.75|140.95|143.87|141.07|143.87|141.07|143.69|140.89|0
1652236770000|2022-05-11 02:39:30|143.93|141.13|143.87|141.07|143.93|141.13|143.87|141.07|0
1652236780000|2022-05-11 02:39:40|143.98|141.18|143.98|141.18|143.98|141.18|143.98|141.18|0
1652236790000|2022-05-11 02:39:50|143.87|141.07|143.75|140.95|143.87|141.07|143.75|140.95|0
1652236800000|2022-05-11 02:40:00|143.69|140.89|143.63|140.83|143.69|140.89|143.63|140.83|0
1652236810000|2022-05-11 02:40:10|143.69|140.89|143.69|140.89|143.69|140.89|143.63|140.83|0
1652236820000|2022-05-11 02:40:20|143.75|140.95|143.51|140.71|143.75|140.95|143.51|140.71|0
1652236840000|2022-05-11 02:40:40|143.46|140.66|143.4|140.6|143.46|140.66|143.4|140.6|0
1652236850000|2022-05-11 02:40:50|143.51|140.71|143.75|140.95|143.75|140.95|143.51|140.71|0
1652236860000|2022-05-11 02:41:00|143.81|141.01|143.86|141.06|143.86|141.06|143.81|141.01|0
1652236880000|2022-05-11 02:41:20|143.81|141.01|143.81|141.01|143.81|141.01|143.75|140.95|0
1652236890000|2022-05-11 02:41:30|143.86|141.06|143.98|141.18|143.98|141.18|143.86|141.06|0
1652236900000|2022-05-11 02:41:40|144.1|141.3|144.1|141.3|144.1|141.3|144.1|141.3|0
1652236910000|2022-05-11 02:41:50|144.04|141.24|144.1|141.3|144.1|141.3|144.04|141.24|0
1652236920000|2022-05-11 02:42:00|144.21|141.41|144.1|141.3|144.21|141.41|144.1|141.3|0
1652236940000|2022-05-11 02:42:20|144.16|141.36|144.21|141.41|144.45|141.65|144.16|141.36|0
1652236950000|2022-05-11 02:42:30|144.27|141.47|144.27|141.47|144.33|141.53|144.27|141.47|0
1652236960000|2022-05-11 02:42:40|144.21|141.41|144.21|141.41|144.21|141.41|144.21|141.41|0
1652236970000|2022-05-11 02:42:50|144.33|141.53|144.39|141.59|144.39|141.59|144.27|141.47|0
1652236980000|2022-05-11 02:43:00|144.45|141.65|144.39|141.59|144.45|141.65|144.33|141.53|0
1652236990000|2022-05-11 02:43:10|144.45|141.65|144.39|141.59|144.45|141.65|144.39|141.59|0
1652237000000|2022-05-11 02:43:20|144.45|141.65|144.21|141.41|144.45|141.65|144.21|141.41|0
1652237010000|2022-05-11 02:43:30|144.15|141.35|144.33|141.53|144.33|141.53|144.09|141.29|0
1652237020000|2022-05-11 02:43:40|144.39|141.59|144.39|141.59|144.39|141.59|144.39|141.59|0
1652237030000|2022-05-11 02:43:50|144.33|141.53|144.33|141.53|144.33|141.53|144.33|141.53|0
1652237040000|2022-05-11 02:44:00|144.21|141.41|144.56|141.76|144.56|141.76|144.21|141.41|0
1652237050000|2022-05-11 02:44:10|144.68|141.88|144.51|141.71|144.74|141.94|144.51|141.71|0
1652237060000|2022-05-11 02:44:20|144.44|141.64|144.44|141.64|144.44|141.64|144.44|141.64|0
1652237070000|2022-05-11 02:44:30|144.56|141.76|144.56|141.76|144.56|141.76|144.56|141.76|0
1652237080000|2022-05-11 02:44:40|144.44|141.64|144.56|141.76|144.56|141.76|144.44|141.64|0
1652237090000|2022-05-11 02:44:50|144.5|141.7|144.56|141.76|144.68|141.88|144.5|141.7|0
1652237100000|2022-05-11 02:45:00|144.44|141.64|144.44|141.64|144.5|141.7|144.44|141.64|0
1652237110000|2022-05-11 02:45:10|144.56|141.76|144.56|141.76|144.56|141.76|144.56|141.76|0
1652237120000|2022-05-11 02:45:20|144.44|141.64|144.5|141.7|144.5|141.7|144.44|141.64|0
1652237130000|2022-05-11 02:45:30|144.44|141.64|144.56|141.76|144.56|141.76|144.44|141.64|0
1652237140000|2022-05-11 02:45:40|144.44|141.64|144.44|141.64|144.44|141.64|144.44|141.64|0
1652237160000|2022-05-11 02:46:00|144.5|141.7|144.39|141.59|144.5|141.7|144.39|141.59|0
1652237170000|2022-05-11 02:46:10|144.32|141.52|144.32|141.52|144.32|141.52|144.32|141.52|0
1652237210000|2022-05-11 02:46:50|144.44|141.64|144.5|141.7|144.5|141.7|144.44|141.64|0
1652237220000|2022-05-11 02:47:00|144.56|141.76|144.38|141.58|144.56|141.76|144.38|141.58|0
1652237230000|2022-05-11 02:47:10|144.32|141.52|144.32|141.52|144.32|141.52|144.32|141.52|0
1652237240000|2022-05-11 02:47:20|144.44|141.64|144.44|141.64|144.44|141.64|144.44|141.64|0
1652237250000|2022-05-11 02:47:30|144.32|141.52|144.38|141.58|144.38|141.58|144.32|141.52|0
1652237260000|2022-05-11 02:47:40|144.32|141.52|144.21|141.41|144.32|141.52|144.21|141.41|0
1652237270000|2022-05-11 02:47:50|144.2|141.4|144.2|141.4|144.2|141.4|144.2|141.4|0
1652237280000|2022-05-11 02:48:00|144.09|141.29|144.67|141.87|144.67|141.87|144.09|141.29|0
1652237290000|2022-05-11 02:48:10|144.56|141.76|144.56|141.76|144.56|141.76|144.56|141.76|0
1652237310000|2022-05-11 02:48:30|144.67|141.87|144.67|141.87|144.67|141.87|144.67|141.87|0
1652237320000|2022-05-11 02:48:40|144.73|141.93|144.67|141.87|144.73|141.93|144.56|141.76|0
1652237330000|2022-05-11 02:48:50|144.55|141.75|144.44|141.64|144.55|141.75|144.44|141.64|0
1652237340000|2022-05-11 02:49:00|144.55|141.75|144.44|141.64|144.62|141.82|144.44|141.64|0
1652237350000|2022-05-11 02:49:10|144.32|141.52|144.32|141.52|144.32|141.52|144.32|141.52|0
1652237360000|2022-05-11 02:49:20|144.38|141.58|144.44|141.64|144.44|141.64|144.38|141.58|0
1652237390000|2022-05-11 02:49:50|144.32|141.52|144.32|141.52|144.32|141.52|144.32|141.52|0
1652237400000|2022-05-11 02:50:00|144.44|141.64|144.32|141.52|144.55|141.75|144.32|141.52|0
1652237410000|2022-05-11 02:50:10|144.38|141.58|144.44|141.64|144.44|141.64|144.32|141.52|0
1652237420000|2022-05-11 02:50:20|144.2|141.4|144.2|141.4|144.2|141.4|144.2|141.4|0
1652237430000|2022-05-11 02:50:30|144.26|141.46|144.2|141.4|144.26|141.46|144.2|141.4|0
1652237440000|2022-05-11 02:50:40|144.08|141.28|144.08|141.28|144.08|141.28|144.08|141.28|0
1652237450000|2022-05-11 02:50:50|144.14|141.34|144.08|141.28|144.14|141.34|144.08|141.28|0
1652237460000|2022-05-11 02:51:00|144.2|141.4|144.43|141.63|144.43|141.63|144.2|141.4|0
1652237470000|2022-05-11 02:51:10|144.32|141.52|144.32|141.52|144.32|141.52|144.32|141.52|0
1652237480000|2022-05-11 02:51:20|144.26|141.46|144.32|141.52|144.32|141.52|144.2|141.4|0
1652237490000|2022-05-11 02:51:30|144.43|141.63|144.43|141.63|144.43|141.63|144.43|141.63|0
1652237500000|2022-05-11 02:51:40|144.32|141.52|144.32|141.52|144.32|141.52|144.32|141.52|0
1652237510000|2022-05-11 02:51:50|144.43|141.63|144.43|141.63|144.43|141.63|144.43|141.63|0
1652237520000|2022-05-11 02:52:00|144.32|141.52|144.43|141.63|144.43|141.63|144.32|141.52|0
1652237530000|2022-05-11 02:52:10|144.55|141.75|144.43|141.63|144.55|141.75|144.43|141.63|0
1652237540000|2022-05-11 02:52:20|144.61|141.81|144.61|141.81|144.61|141.81|144.61|141.81|0
1652237550000|2022-05-11 02:52:30|144.55|141.75|144.38|141.58|144.55|141.75|144.38|141.58|0
1652237560000|2022-05-11 02:52:40|144.43|141.63|144.49|141.69|144.55|141.75|144.43|141.63|0
1652237570000|2022-05-11 02:52:50|144.43|141.63|144.2|141.4|144.43|141.63|144.2|141.4|0
1652237580000|2022-05-11 02:53:00|144.26|141.46|144.26|141.46|144.31|141.51|144.26|141.46|0
1652237590000|2022-05-11 02:53:10|144.31|141.51|144.43|141.63|144.43|141.63|144.31|141.51|0
1652237600000|2022-05-11 02:53:20|144.38|141.58|144.38|141.58|144.38|141.58|144.31|141.51|0
1652237610000|2022-05-11 02:53:30|144.31|141.51|144.38|141.58|144.38|141.58|144.31|141.51|0
1652237620000|2022-05-11 02:53:40|144.31|141.51|144.43|141.63|144.43|141.63|144.31|141.51|0
1652237630000|2022-05-11 02:53:50|144.37|141.57|144.55|141.75|144.55|141.75|144.37|141.57|0
1652237640000|2022-05-11 02:54:00|144.43|141.63|144.43|141.63|144.43|141.63|144.31|141.51|0
1652237660000|2022-05-11 02:54:20|144.49|141.69|144.43|141.63|144.55|141.75|144.43|141.63|0
1652237670000|2022-05-11 02:54:30|144.55|141.75|144.31|141.51|144.66|141.86|144.31|141.51|0
1652237680000|2022-05-11 02:54:40|144.43|141.63|144.43|141.63|144.55|141.75|144.43|141.63|0
1652237690000|2022-05-11 02:54:50|144.37|141.57|144.37|141.57|144.37|141.57|144.37|141.57|0
1652237700000|2022-05-11 02:55:00|144.31|141.51|144.43|141.63|144.43|141.63|144.31|141.51|0
1652237710000|2022-05-11 02:55:10|144.37|141.57|144.26|141.46|144.37|141.57|144.26|141.46|0
1652237720000|2022-05-11 02:55:20|144.43|141.63|144.61|141.81|144.66|141.86|144.43|141.63|0
1652237730000|2022-05-11 02:55:30|144.55|141.75|144.55|141.75|144.55|141.75|144.49|141.69|0
1652237740000|2022-05-11 02:55:40|144.49|141.69|144.43|141.63|144.49|141.69|144.43|141.63|0
1652237750000|2022-05-11 02:55:50|144.49|141.69|144.43|141.63|144.49|141.69|144.43|141.63|0
1652237760000|2022-05-11 02:56:00|144.55|141.75|144.66|141.86|144.9|142.1|144.55|141.75|0
1652237770000|2022-05-11 02:56:10|144.61|141.81|144.66|141.86|144.66|141.86|144.61|141.81|0
1652237780000|2022-05-11 02:56:20|144.78|141.98|144.66|141.86|144.78|141.98|144.66|141.86|0
1652237790000|2022-05-11 02:56:30|144.78|141.98|144.66|141.86|144.78|141.98|144.66|141.86|0
1652237800000|2022-05-11 02:56:40|144.78|141.98|144.78|141.98|144.78|141.98|144.78|141.98|0
1652237810000|2022-05-11 02:56:50|144.9|142.1|145.01|142.21|145.01|142.21|144.9|142.1|0
1652237820000|2022-05-11 02:57:00|144.9|142.1|144.78|141.98|144.9|142.1|144.78|141.98|0
1652237830000|2022-05-11 02:57:10|144.9|142.1|144.9|142.1|144.96|142.16|144.9|142.1|0
1652237840000|2022-05-11 02:57:20|144.84|142.04|145.01|142.21|145.01|142.21|144.84|142.04|0
1652237850000|2022-05-11 02:57:30|145.13|142.33|145.13|142.33|145.13|142.33|145.13|142.33|0
1652237860000|2022-05-11 02:57:40|145.19|142.39|145.13|142.33|145.19|142.39|145.13|142.33|0
1652237870000|2022-05-11 02:57:50|145.19|142.39|145.19|142.39|145.25|142.45|145.19|142.39|0
1652237880000|2022-05-11 02:58:00|145.01|142.21|145.01|142.21|145.01|142.21|145.01|142.21|0
1652237890000|2022-05-11 02:58:10|144.89|142.09|145.01|142.21|145.01|142.21|144.89|142.09|0
1652237930000|2022-05-11 02:58:50|144.89|142.09|144.89|142.09|144.89|142.09|144.89|142.09|0
1652237940000|2022-05-11 02:59:00|145.01|142.21|144.89|142.09|145.01|142.21|144.89|142.09|0
1652237950000|2022-05-11 02:59:10|144.95|142.15|144.95|142.15|144.95|142.15|144.95|142.15|0
1652237960000|2022-05-11 02:59:20|145.01|142.21|145.01|142.21|145.01|142.21|144.95|142.15|0
1652237970000|2022-05-11 02:59:30|145.07|142.27|145.07|142.27|145.07|142.27|145.07|142.27|0
1652237980000|2022-05-11 02:59:40|145.01|142.21|144.89|142.09|145.01|142.21|144.89|142.09|0
1652237990000|2022-05-11 02:59:50|144.77|141.97|144.77|141.97|144.77|141.97|144.77|141.97|0
1652238000000|2022-05-11 03:00:00|144.84|142.04|145.01|142.21|145.01|142.21|144.84|142.04|0
1652238010000|2022-05-11 03:00:10|144.95|142.15|144.95|142.15|145.01|142.21|144.95|142.15|0
1652238030000|2022-05-11 03:00:30|144.89|142.09|144.95|142.15|144.95|142.15|144.89|142.09|0
1652238040000|2022-05-11 03:00:40|145.01|142.21|145.01|142.21|145.01|142.21|145.01|142.21|0
1652238060000|2022-05-11 03:01:00|144.95|142.15|144.89|142.09|144.95|142.15|144.89|142.09|0
1652238070000|2022-05-11 03:01:10|145.01|142.21|145.01|142.21|145.01|142.21|145.01|142.21|0
1652238080000|2022-05-11 03:01:20|145.12|142.32|145.12|142.32|145.12|142.32|145.12|142.32|0
1652238090000|2022-05-11 03:01:30|145.01|142.21|145.24|142.44|145.36|142.56|145.01|142.21|0
1652238110000|2022-05-11 03:01:50|145.12|142.32|145.07|142.27|145.12|142.32|145.07|142.27|0
1652238120000|2022-05-11 03:02:00|145.01|142.21|145.01|142.21|145.01|142.21|145.01|142.21|0
1652238130000|2022-05-11 03:02:10|144.95|142.15|144.89|142.09|145.01|142.21|144.89|142.09|0
1652238140000|2022-05-11 03:02:20|145.01|142.21|144.95|142.15|145.01|142.21|144.95|142.15|0
1652238150000|2022-05-11 03:02:30|144.89|142.09|144.95|142.15|144.95|142.15|144.89|142.09|0
1652238160000|2022-05-11 03:02:40|144.89|142.09|144.89|142.09|144.89|142.09|144.89|142.09|0
1652238170000|2022-05-11 03:02:50|144.77|141.97|144.71|141.91|144.77|141.97|144.71|141.91|0
1652238180000|2022-05-11 03:03:00|144.65|141.85|144.89|142.09|144.89|142.09|144.65|141.85|0
1652238190000|2022-05-11 03:03:10|144.95|142.15|145|142.2|145|142.2|144.95|142.15|0
1652238200000|2022-05-11 03:03:20|144.89|142.09|144.95|142.15|144.95|142.15|144.89|142.09|0
1652238210000|2022-05-11 03:03:30|144.89|142.09|144.89|142.09|144.89|142.09|144.89|142.09|0
1652238220000|2022-05-11 03:03:40|144.83|142.03|144.89|142.09|144.89|142.09|144.83|142.03|0
1652238230000|2022-05-11 03:03:50|145|142.2|144.95|142.15|145|142.2|144.95|142.15|0
1652238240000|2022-05-11 03:04:00|144.89|142.09|144.89|142.09|144.89|142.09|144.65|141.85|0
1652238250000|2022-05-11 03:04:10|144.77|141.97|144.77|141.97|144.77|141.97|144.71|141.91|0
1652238260000|2022-05-11 03:04:20|144.65|141.85|144.65|141.85|144.65|141.85|144.65|141.85|0
1652238270000|2022-05-11 03:04:30|144.77|141.97|144.77|141.97|144.77|141.97|144.77|141.97|0
1652238280000|2022-05-11 03:04:40|144.65|141.85|144.53|141.73|144.65|141.85|144.53|141.73|0
1652238290000|2022-05-11 03:04:50|144.59|141.79|144.59|141.79|144.59|141.79|144.53|141.73|0
1652238300000|2022-05-11 03:05:00|144.65|141.85|144.65|141.85|144.77|141.97|144.65|141.85|0
1652238310000|2022-05-11 03:05:10|144.59|141.79|144.48|141.68|144.59|141.79|144.48|141.68|0
1652238320000|2022-05-11 03:05:20|144.53|141.73|144.53|141.73|144.53|141.73|144.53|141.73|0
1652238330000|2022-05-11 03:05:30|144.48|141.68|144.41|141.61|144.53|141.73|144.41|141.61|0
1652238340000|2022-05-11 03:05:40|144.53|141.73|144.59|141.79|144.59|141.79|144.53|141.73|0
1652238350000|2022-05-11 03:05:50|144.53|141.73|144.53|141.73|144.59|141.79|144.53|141.73|0
1652238360000|2022-05-11 03:06:00|144.59|141.79|144.65|141.85|144.65|141.85|144.59|141.79|0
1652238370000|2022-05-11 03:06:10|144.3|141.5|144.53|141.73|144.53|141.73|144.3|141.5|0
1652238380000|2022-05-11 03:06:20|144.59|141.79|144.59|141.79|144.59|141.79|144.59|141.79|0
1652238390000|2022-05-11 03:06:30|144.65|141.85|144.65|141.85|144.65|141.85|144.53|141.73|0
1652238400000|2022-05-11 03:06:40|144.59|141.79|144.65|141.85|144.65|141.85|144.53|141.73|0
1652238410000|2022-05-11 03:06:50|144.76|141.96|144.65|141.85|144.76|141.96|144.65|141.85|0
1652238420000|2022-05-11 03:07:00|144.59|141.79|144.47|141.67|144.59|141.79|144.47|141.67|0
1652238430000|2022-05-11 03:07:10|144.53|141.73|144.47|141.67|144.53|141.73|144.36|141.56|0
1652238440000|2022-05-11 03:07:20|144.36|141.56|144.41|141.61|144.41|141.61|144.36|141.56|0
1652238450000|2022-05-11 03:07:30|144.47|141.67|144.47|141.67|144.47|141.67|144.47|141.67|0
1652238460000|2022-05-11 03:07:40|144.41|141.61|144.41|141.61|144.41|141.61|144.41|141.61|0
1652238470000|2022-05-11 03:07:50|144.29|141.49|144.29|141.49|144.29|141.49|144.29|141.49|0
1652238480000|2022-05-11 03:08:00|144.18|141.38|144.24|141.44|144.24|141.44|144.18|141.38|0
1652238490000|2022-05-11 03:08:10|144.29|141.49|144.35|141.55|144.35|141.55|144.29|141.49|0
1652238500000|2022-05-11 03:08:20|144.29|141.49|144.35|141.55|144.41|141.61|144.29|141.49|0
1652238510000|2022-05-11 03:08:30|144.29|141.49|144.29|141.49|144.29|141.49|144.29|141.49|0
1652238520000|2022-05-11 03:08:40|144.24|141.44|144.29|141.49|144.29|141.49|144.24|141.44|0
1652238540000|2022-05-11 03:09:00|144.53|141.73|144.53|141.73|144.53|141.73|144.53|141.73|0
1652238550000|2022-05-11 03:09:10|144.64|141.84|144.64|141.84|144.64|141.84|144.64|141.84|0
1652238580000|2022-05-11 03:09:40|144.59|141.79|144.53|141.73|144.59|141.79|144.47|141.67|0
1652238590000|2022-05-11 03:09:50|144.59|141.79|144.53|141.73|144.59|141.79|144.53|141.73|0
1652238600000|2022-05-11 03:10:00|144.59|141.79|144.64|141.84|144.64|141.84|144.59|141.79|0
1652238610000|2022-05-11 03:10:10|144.76|141.96|145.11|142.31|145.29|142.49|144.76|141.96|0
1652238620000|2022-05-11 03:10:20|145.23|142.43|145.23|142.43|145.29|142.49|145.23|142.43|0
1652238630000|2022-05-11 03:10:30|145.11|142.31|144.99|142.19|145.23|142.43|144.99|142.19|0
1652238640000|2022-05-11 03:10:40|145.06|142.26|145.23|142.43|145.23|142.43|145.06|142.26|0
1652238650000|2022-05-11 03:10:50|145.35|142.55|145.23|142.43|145.35|142.55|145.23|142.43|0
1652238660000|2022-05-11 03:11:00|145.17|142.37|145.11|142.31|145.17|142.37|145.11|142.31|0
1652238670000|2022-05-11 03:11:10|145.17|142.37|145.11|142.31|145.17|142.37|145.11|142.31|0
1652238680000|2022-05-11 03:11:20|145.05|142.25|145.05|142.25|145.05|142.25|145.05|142.25|0
1652238690000|2022-05-11 03:11:30|144.99|142.19|144.99|142.19|144.99|142.19|144.99|142.19|0
1652238700000|2022-05-11 03:11:40|145.11|142.31|144.99|142.19|145.11|142.31|144.99|142.19|0
1652238710000|2022-05-11 03:11:50|144.88|142.08|144.76|141.96|144.88|142.08|144.76|141.96|0
1652238720000|2022-05-11 03:12:00|144.7|141.9|144.7|141.9|144.7|141.9|144.7|141.9|0
1652238730000|2022-05-11 03:12:10|144.76|141.96|144.94|142.14|144.94|142.14|144.76|141.96|0
1652238740000|2022-05-11 03:12:20|144.99|142.19|144.94|142.14|145.05|142.25|144.94|142.14|0
1652238750000|2022-05-11 03:12:30|145.11|142.31|145.11|142.31|145.11|142.31|145.11|142.31|0
1652238760000|2022-05-11 03:12:40|145.05|142.25|145.05|142.25|145.05|142.25|145.05|142.25|0
1652238770000|2022-05-11 03:12:50|144.99|142.19|144.99|142.19|144.99|142.19|144.99|142.19|0
1652238780000|2022-05-11 03:13:00|145.11|142.31|145.17|142.37|145.17|142.37|144.99|142.19|0
1652238790000|2022-05-11 03:13:10|145.23|142.43|145.34|142.54|145.34|142.54|145.17|142.37|0
1652238800000|2022-05-11 03:13:20|145.29|142.49|145.29|142.49|145.34|142.54|145.29|142.49|0
1652238810000|2022-05-11 03:13:30|145.23|142.43|145.23|142.43|145.23|142.43|145.23|142.43|0
1652238820000|2022-05-11 03:13:40|145.29|142.49|145.23|142.43|145.29|142.49|145.17|142.37|0
1652238830000|2022-05-11 03:13:50|145.17|142.37|145.17|142.37|145.23|142.43|145.17|142.37|0
1652238840000|2022-05-11 03:14:00|145.11|142.31|144.99|142.19|145.11|142.31|144.99|142.19|0
1652238850000|2022-05-11 03:14:10|144.87|142.07|144.87|142.07|144.87|142.07|144.87|142.07|0
1652238860000|2022-05-11 03:14:20|144.93|142.13|144.99|142.19|144.99|142.19|144.93|142.13|0
1652238880000|2022-05-11 03:14:40|145.05|142.25|144.99|142.19|145.11|142.31|144.99|142.19|0
1652238890000|2022-05-11 03:14:50|145.11|142.31|144.99|142.19|145.11|142.31|144.99|142.19|0
1652238900000|2022-05-11 03:15:00|145.05|142.25|144.87|142.07|145.05|142.25|144.87|142.07|0
1652238910000|2022-05-11 03:15:10|144.99|142.19|145.34|142.54|145.34|142.54|144.99|142.19|0
1652238920000|2022-05-11 03:15:20|145.46|142.66|145.46|142.66|145.46|142.66|145.46|142.66|0
1652238930000|2022-05-11 03:15:30|145.34|142.54|145.17|142.37|145.34|142.54|145.17|142.37|0
1652238940000|2022-05-11 03:15:40|145.22|142.42|145.34|142.54|145.34|142.54|145.22|142.42|0
1652238950000|2022-05-11 03:15:50|145.22|142.42|145.22|142.42|145.22|142.42|145.22|142.42|0
1652238960000|2022-05-11 03:16:00|145.28|142.48|145.22|142.42|145.34|142.54|145.22|142.42|0
1652238990000|2022-05-11 03:16:30|145.1|142.3|145.1|142.3|145.1|142.3|145.1|142.3|0
1652239000000|2022-05-11 03:16:40|144.99|142.19|144.93|142.13|144.99|142.19|144.93|142.13|0
1652239010000|2022-05-11 03:16:50|144.87|142.07|145.1|142.3|145.1|142.3|144.87|142.07|0
1652239020000|2022-05-11 03:17:00|145.22|142.42|145.22|142.42|145.22|142.42|145.22|142.42|0
1652239030000|2022-05-11 03:17:10|145.16|142.36|145.1|142.3|145.22|142.42|145.1|142.3|0
1652239050000|2022-05-11 03:17:30|144.99|142.19|144.93|142.13|144.99|142.19|144.87|142.07|0
1652239060000|2022-05-11 03:17:40|144.98|142.18|144.87|142.07|144.98|142.18|144.87|142.07|0
1652239070000|2022-05-11 03:17:50|144.93|142.13|144.87|142.07|144.93|142.13|144.87|142.07|0
1652239080000|2022-05-11 03:18:00|144.93|142.13|144.87|142.07|144.93|142.13|144.87|142.07|0
1652239090000|2022-05-11 03:18:10|144.63|141.83|144.63|141.83|144.63|141.83|144.63|141.83|0
1652239100000|2022-05-11 03:18:20|144.51|141.71|144.4|141.6|144.51|141.71|144.4|141.6|0
1652239110000|2022-05-11 03:18:30|144.51|141.71|144.51|141.71|144.51|141.71|144.4|141.6|0
1652239120000|2022-05-11 03:18:40|144.57|141.77|144.51|141.71|144.57|141.77|144.51|141.71|0
1652239130000|2022-05-11 03:18:50|144.4|141.6|144.57|141.77|144.57|141.77|144.4|141.6|0
1652239140000|2022-05-11 03:19:00|144.46|141.66|144.28|141.48|144.46|141.66|144.28|141.48|0
1652239150000|2022-05-11 03:19:10|144.16|141.36|144.28|141.48|144.28|141.48|144.16|141.36|0
1652239160000|2022-05-11 03:19:20|144.4|141.6|144.34|141.54|144.4|141.6|144.34|141.54|0
1652239170000|2022-05-11 03:19:30|144.28|141.48|144.46|141.66|144.51|141.71|144.22|141.42|0
1652239180000|2022-05-11 03:19:40|144.51|141.71|144.63|141.83|144.63|141.83|144.51|141.71|0
1652239190000|2022-05-11 03:19:50|144.57|141.77|144.51|141.71|144.57|141.77|144.51|141.71|0
1652239200000|2022-05-11 03:20:00|144.57|141.77|144.57|141.77|144.57|141.77|144.57|141.77|0
1652239210000|2022-05-11 03:20:10|144.63|141.83|144.51|141.71|144.63|141.83|144.51|141.71|0
1652239220000|2022-05-11 03:20:20|144.39|141.59|144.39|141.59|144.39|141.59|144.39|141.59|0
1652239230000|2022-05-11 03:20:30|144.28|141.48|144.39|141.59|144.39|141.59|144.28|141.48|0
1652239240000|2022-05-11 03:20:40|144.28|141.48|144.22|141.42|144.28|141.48|144.22|141.42|0
1652239250000|2022-05-11 03:20:50|144.28|141.48|144.22|141.42|144.28|141.48|144.16|141.36|0
1652239260000|2022-05-11 03:21:00|144.16|141.36|144.22|141.42|144.22|141.42|144.16|141.36|0
1652239270000|2022-05-11 03:21:10|144.04|141.24|143.87|141.07|144.04|141.24|143.87|141.07|0
1652239280000|2022-05-11 03:21:20|143.81|141.01|143.75|140.95|143.81|141.01|143.75|140.95|0
1652239290000|2022-05-11 03:21:30|143.81|141.01|143.81|141.01|143.81|141.01|143.81|141.01|0
1652239310000|2022-05-11 03:21:50|143.87|141.07|143.92|141.12|143.92|141.12|143.87|141.07|0
1652239330000|2022-05-11 03:22:10|143.98|141.18|143.92|141.12|144.04|141.24|143.92|141.12|0
1652239340000|2022-05-11 03:22:20|143.87|141.07|143.81|141.01|143.92|141.12|143.81|141.01|0
1652239350000|2022-05-11 03:22:30|143.92|141.12|143.92|141.12|143.92|141.12|143.92|141.12|0
1652239360000|2022-05-11 03:22:40|144.04|141.24|143.92|141.12|144.04|141.24|143.92|141.12|0
1652239370000|2022-05-11 03:22:50|143.98|141.18|143.92|141.12|143.98|141.18|143.92|141.12|0
1652239380000|2022-05-11 03:23:00|143.87|141.07|143.81|141.01|143.87|141.07|143.75|140.95|0
1652239390000|2022-05-11 03:23:10|143.92|141.12|143.92|141.12|143.92|141.12|143.92|141.12|0
1652239400000|2022-05-11 03:23:20|144.04|141.24|144.04|141.24|144.04|141.24|144.04|141.24|0
1652239440000|2022-05-11 03:24:00|143.92|141.12|143.92|141.12|143.92|141.12|143.92|141.12|0
1652239450000|2022-05-11 03:24:10|143.8|141|143.8|141|143.8|141|143.8|141|0
1652239460000|2022-05-11 03:24:20|143.92|141.12|143.92|141.12|143.92|141.12|143.92|141.12|0
1652239470000|2022-05-11 03:24:30|143.86|141.06|143.86|141.06|143.86|141.06|143.8|141|0
1652239480000|2022-05-11 03:24:40|143.8|141|143.86|141.06|143.86|141.06|143.8|141|0
1652239490000|2022-05-11 03:24:50|143.92|141.12|143.92|141.12|143.92|141.12|143.92|141.12|0
1652239500000|2022-05-11 03:25:00|143.98|141.18|143.92|141.12|143.98|141.18|143.92|141.12|0
1652239510000|2022-05-11 03:25:10|143.8|141|143.8|141|143.8|141|143.8|141|0
1652239530000|2022-05-11 03:25:30|143.86|141.06|143.8|141|143.92|141.12|143.8|141|0
1652239550000|2022-05-11 03:25:50|143.75|140.95|144.21|141.41|144.21|141.41|143.75|140.95|0
1652239560000|2022-05-11 03:26:00|144.15|141.35|144.21|141.41|144.27|141.47|144.15|141.35|0
1652239570000|2022-05-11 03:26:10|144.15|141.35|144.21|141.41|144.27|141.47|144.15|141.35|0
1652239580000|2022-05-11 03:26:20|144.15|141.35|144.1|141.3|144.15|141.35|144.1|141.3|0
1652239590000|2022-05-11 03:26:30|144.03|141.23|144.03|141.23|144.03|141.23|144.03|141.23|0
1652239600000|2022-05-11 03:26:40|144.15|141.35|144.15|141.35|144.15|141.35|144.1|141.3|0
1652239610000|2022-05-11 03:26:50|144.21|141.41|144.21|141.41|144.21|141.41|144.15|141.35|0
1652239620000|2022-05-11 03:27:00|144.27|141.47|144.21|141.41|144.27|141.47|144.21|141.41|0
1652239630000|2022-05-11 03:27:10|144.15|141.35|144.21|141.41|144.27|141.47|144.15|141.35|0
1652239640000|2022-05-11 03:27:20|144.27|141.47|144.27|141.47|144.27|141.47|144.21|141.41|0
1652239650000|2022-05-11 03:27:30|144.21|141.41|144.15|141.35|144.21|141.41|144.15|141.35|0
1652239660000|2022-05-11 03:27:40|144.03|141.23|144.03|141.23|144.03|141.23|144.03|141.23|0
1652239680000|2022-05-11 03:28:00|143.92|141.12|143.92|141.12|143.92|141.12|143.92|141.12|0
1652239690000|2022-05-11 03:28:10|143.98|141.18|144.03|141.23|144.03|141.23|143.98|141.18|0
1652239700000|2022-05-11 03:28:20|144.09|141.29|144.09|141.29|144.09|141.29|144.09|141.29|0
1652239710000|2022-05-11 03:28:30|144.03|141.23|144.03|141.23|144.03|141.23|144.03|141.23|0
1652239720000|2022-05-11 03:28:40|144.09|141.29|144.15|141.35|144.15|141.35|144.09|141.29|0
1652239730000|2022-05-11 03:28:50|144.27|141.47|144.21|141.41|144.27|141.47|144.15|141.35|0
1652239740000|2022-05-11 03:29:00|144.27|141.47|144.38|141.58|144.38|141.58|144.27|141.47|0
1652239750000|2022-05-11 03:29:10|144.33|141.53|144.26|141.46|144.33|141.53|144.26|141.46|0
1652239760000|2022-05-11 03:29:20|144.33|141.53|144.15|141.35|144.33|141.53|144.15|141.35|0
1652239770000|2022-05-11 03:29:30|144.03|141.23|144.15|141.35|144.15|141.35|144.03|141.23|0
1652239800000|2022-05-11 03:30:00|143.97|141.17|144.15|141.35|144.15|141.35|143.97|141.17|0
1652239820000|2022-05-11 03:30:20|144.09|141.29|144.03|141.23|144.09|141.29|144.03|141.23|0
1652239830000|2022-05-11 03:30:30|144.09|141.29|144.09|141.29|144.09|141.29|143.91|141.11|0
1652239840000|2022-05-11 03:30:40|144.03|141.23|144.03|141.23|144.03|141.23|144.03|141.23|0
1652239850000|2022-05-11 03:30:50|144.09|141.29|144.03|141.23|144.09|141.29|144.03|141.23|0
1652239860000|2022-05-11 03:31:00|144.15|141.35|144.26|141.46|144.26|141.46|144.15|141.35|0
1652239900000|2022-05-11 03:31:40|144.21|141.41|144.26|141.46|144.26|141.46|144.14|141.34|0
1652239920000|2022-05-11 03:32:00|144.32|141.52|144.26|141.46|144.32|141.52|144.26|141.46|0
1652239930000|2022-05-11 03:32:10|144.32|141.52|144.26|141.46|144.32|141.52|144.26|141.46|0
1652239940000|2022-05-11 03:32:20|144.32|141.52|144.26|141.46|144.32|141.52|144.26|141.46|0
1652239950000|2022-05-11 03:32:30|144.14|141.34|144.26|141.46|144.26|141.46|144.14|141.34|0
1652239970000|2022-05-11 03:32:50|144.32|141.52|144.26|141.46|144.32|141.52|144.26|141.46|0
1652239990000|2022-05-11 03:33:10|144.32|141.52|144.38|141.58|144.38|141.58|144.32|141.52|0
1652240000000|2022-05-11 03:33:20|144.32|141.52|144.32|141.52|144.32|141.52|144.32|141.52|0
1652240010000|2022-05-11 03:33:30|144.26|141.46|144.26|141.46|144.26|141.46|144.2|141.4|0
1652240020000|2022-05-11 03:33:40|144.38|141.58|144.38|141.58|144.38|141.58|144.38|141.58|0
1652240040000|2022-05-11 03:34:00|144.32|141.52|144.26|141.46|144.32|141.52|144.26|141.46|0
1652240050000|2022-05-11 03:34:10|144.32|141.52|144.26|141.46|144.38|141.58|144.26|141.46|0
1652240060000|2022-05-11 03:34:20|144.32|141.52|144.26|141.46|144.32|141.52|144.26|141.46|0
1652240070000|2022-05-11 03:34:30|144.37|141.57|144.61|141.81|144.61|141.81|144.37|141.57|0
1652240080000|2022-05-11 03:34:40|144.55|141.75|144.61|141.81|144.61|141.81|144.55|141.75|0
1652240090000|2022-05-11 03:34:50|144.55|141.75|144.55|141.75|144.55|141.75|144.55|141.75|0
1652240100000|2022-05-11 03:35:00|144.49|141.69|144.37|141.57|144.49|141.69|144.37|141.57|0
1652240120000|2022-05-11 03:35:20|144.26|141.46|144.26|141.46|144.32|141.52|144.26|141.46|0
1652240130000|2022-05-11 03:35:30|144.37|141.57|144.37|141.57|144.37|141.57|144.37|141.57|0
1652240140000|2022-05-11 03:35:40|144.43|141.63|144.43|141.63|144.49|141.69|144.43|141.63|0
1652240150000|2022-05-11 03:35:50|144.49|141.69|144.26|141.46|144.49|141.69|144.26|141.46|0
1652240180000|2022-05-11 03:36:20|144.37|141.57|144.26|141.46|144.37|141.57|144.26|141.46|0
1652240190000|2022-05-11 03:36:30|144.25|141.45|144.14|141.34|144.25|141.45|144.14|141.34|0
1652240200000|2022-05-11 03:36:40|144.25|141.45|144.25|141.45|144.25|141.45|144.25|141.45|0
1652240230000|2022-05-11 03:37:10|144.2|141.4|144.2|141.4|144.2|141.4|144.2|141.4|0
1652240240000|2022-05-11 03:37:20|144.25|141.45|144.25|141.45|144.25|141.45|144.25|141.45|0
1652240250000|2022-05-11 03:37:30|144.37|141.57|144.37|141.57|144.37|141.57|144.37|141.57|0
1652240270000|2022-05-11 03:37:50|144.31|141.51|144.2|141.4|144.31|141.51|144.2|141.4|0
1652240280000|2022-05-11 03:38:00|144.25|141.45|144.25|141.45|144.25|141.45|144.25|141.45|0
1652240330000|2022-05-11 03:38:50|144.2|141.4|144.25|141.45|144.25|141.45|144.2|141.4|0
1652240360000|2022-05-11 03:39:20|144.49|141.69|144.37|141.57|144.49|141.69|144.37|141.57|0
1652240370000|2022-05-11 03:39:30|144.49|141.69|144.49|141.69|144.49|141.69|144.49|141.69|0
1652240380000|2022-05-11 03:39:40|144.48|141.68|144.55|141.75|144.55|141.75|144.48|141.68|0
1652240390000|2022-05-11 03:39:50|144.6|141.8|144.6|141.8|144.6|141.8|144.55|141.75|0
1652240400000|2022-05-11 03:40:00|144.55|141.75|144.48|141.68|144.6|141.8|144.48|141.68|0
1652240410000|2022-05-11 03:40:10|144.55|141.75|144.72|141.92|144.72|141.92|144.55|141.75|0
1652240420000|2022-05-11 03:40:20|145.07|142.27|144.9|142.1|145.07|142.27|144.9|142.1|0
1652240430000|2022-05-11 03:40:30|144.84|142.04|144.84|142.04|144.84|142.04|144.84|142.04|0
1652240440000|2022-05-11 03:40:40|145.01|142.21|144.95|142.15|145.01|142.21|144.95|142.15|0
1652240450000|2022-05-11 03:40:50|145.01|142.21|145.19|142.39|145.31|142.51|145.01|142.21|0
1652240460000|2022-05-11 03:41:00|145.25|142.45|145.31|142.51|145.31|142.51|145.25|142.45|0
1652240480000|2022-05-11 03:41:20|145.19|142.39|145.19|142.39|145.19|142.39|145.19|142.39|0
1652240490000|2022-05-11 03:41:30|145.25|142.45|145.66|142.86|145.66|142.86|145.25|142.45|0
1652240500000|2022-05-11 03:41:40|145.78|142.98|145.78|142.98|145.78|142.98|145.78|142.98|0
1652240510000|2022-05-11 03:41:50|145.66|142.86|145.66|142.86|145.66|142.86|145.54|142.74|0
1652240530000|2022-05-11 03:42:10|145.78|142.98|145.78|142.98|145.78|142.98|145.78|142.98|0
1652240540000|2022-05-11 03:42:20|145.66|142.86|145.66|142.86|145.66|142.86|145.66|142.86|0
1652240550000|2022-05-11 03:42:30|145.72|142.92|145.54|142.74|145.72|142.92|145.54|142.74|0
1652240570000|2022-05-11 03:42:50|145.42|142.62|145.3|142.5|145.42|142.62|145.3|142.5|0
1652240580000|2022-05-11 03:43:00|145.42|142.62|145.42|142.62|145.42|142.62|145.42|142.62|0
1652240590000|2022-05-11 03:43:10|145.36|142.56|145.36|142.56|145.36|142.56|145.3|142.5|0
1652240600000|2022-05-11 03:43:20|145.3|142.5|145.3|142.5|145.3|142.5|145.3|142.5|0
1652240610000|2022-05-11 03:43:30|145.18|142.38|145.18|142.38|145.18|142.38|145.18|142.38|0
1652240630000|2022-05-11 03:43:50|145.3|142.5|145.3|142.5|145.3|142.5|145.3|142.5|0
1652240640000|2022-05-11 03:44:00|145.24|142.44|145.3|142.5|145.3|142.5|145.24|142.44|0
1652240660000|2022-05-11 03:44:20|145.36|142.56|145.3|142.5|145.36|142.56|145.3|142.5|0
1652240680000|2022-05-11 03:44:40|145.18|142.38|145.07|142.27|145.18|142.38|145.07|142.27|0
1652240690000|2022-05-11 03:44:50|145.06|142.26|145.06|142.26|145.06|142.26|145.06|142.26|0
1652240710000|2022-05-11 03:45:10|144.95|142.15|144.59|141.79|144.95|142.15|144.59|141.79|0
1652240720000|2022-05-11 03:45:20|144.71|141.91|144.36|141.56|144.71|141.91|144.36|141.56|0
1652240730000|2022-05-11 03:45:30|144.48|141.68|144.42|141.62|144.48|141.68|144.42|141.62|0
1652240740000|2022-05-11 03:45:40|144.48|141.68|144.48|141.68|144.48|141.68|144.48|141.68|0
1652240750000|2022-05-11 03:45:50|144.36|141.56|144.24|141.44|144.36|141.56|144.24|141.44|0
1652240760000|2022-05-11 03:46:00|144.19|141.39|144.12|141.32|144.19|141.39|144.12|141.32|0
1652240770000|2022-05-11 03:46:10|144.24|141.44|144.19|141.39|144.24|141.44|144.12|141.32|0
1652240780000|2022-05-11 03:46:20|144.24|141.44|144.01|141.21|144.24|141.44|144.01|141.21|0
1652240790000|2022-05-11 03:46:30|143.95|141.15|143.77|140.97|144.01|141.21|143.77|140.97|0
1652240800000|2022-05-11 03:46:40|143.83|141.03|143.77|140.97|143.83|141.03|143.77|140.97|0
1652240820000|2022-05-11 03:47:00|143.66|140.86|143.66|140.86|143.77|140.97|143.66|140.86|0
1652240830000|2022-05-11 03:47:10|143.54|140.74|143.54|140.74|143.54|140.74|143.54|140.74|0
1652240850000|2022-05-11 03:47:30|143.65|140.85|143.65|140.85|143.65|140.85|143.65|140.85|0
1652240860000|2022-05-11 03:47:40|143.77|140.97|143.65|140.85|143.77|140.97|143.65|140.85|0
1652240870000|2022-05-11 03:47:50|143.72|140.92|143.65|140.85|143.77|140.97|143.65|140.85|0
1652240880000|2022-05-11 03:48:00|143.72|140.92|143.77|140.97|143.77|140.97|143.72|140.92|0
1652240890000|2022-05-11 03:48:10|143.89|141.09|143.77|140.97|143.89|141.09|143.77|140.97|0
1652240900000|2022-05-11 03:48:20|143.83|141.03|143.89|141.09|143.89|141.09|143.77|140.97|0
1652240910000|2022-05-11 03:48:30|143.83|141.03|143.77|140.97|143.83|141.03|143.77|140.97|0
1652240920000|2022-05-11 03:48:40|143.65|140.85|143.77|140.97|143.77|140.97|143.65|140.85|0
1652240930000|2022-05-11 03:48:50|143.65|140.85|143.54|140.74|143.65|140.85|143.54|140.74|0
1652240940000|2022-05-11 03:49:00|143.6|140.8|143.65|140.85|143.65|140.85|143.6|140.8|0
1652240950000|2022-05-11 03:49:10|143.6|140.8|143.6|140.8|143.65|140.85|143.6|140.8|0
1652240960000|2022-05-11 03:49:20|143.54|140.74|143.54|140.74|143.54|140.74|143.54|140.74|0
1652240980000|2022-05-11 03:49:40|143.6|140.8|143.65|140.85|143.65|140.85|143.54|140.74|0
1652240990000|2022-05-11 03:49:50|143.77|140.97|143.77|140.97|143.77|140.97|143.77|140.97|0
1652241000000|2022-05-11 03:50:00|143.65|140.85|143.6|140.8|143.65|140.85|143.6|140.8|0
1652241010000|2022-05-11 03:50:10|143.83|141.03|143.77|140.97|143.83|141.03|143.77|140.97|0
1652241020000|2022-05-11 03:50:20|143.71|140.91|143.71|140.91|143.71|140.91|143.71|140.91|0
1652241030000|2022-05-11 03:50:30|143.77|140.97|143.77|140.97|143.77|140.97|143.77|140.97|0
1652241040000|2022-05-11 03:50:40|143.88|141.08|143.88|141.08|143.88|141.08|143.88|141.08|0
1652241050000|2022-05-11 03:50:50|144|141.2|144|141.2|144|141.2|144|141.2|0
1652241070000|2022-05-11 03:51:10|144.12|141.32|144.12|141.32|144.12|141.32|144.12|141.32|0
1652241090000|2022-05-11 03:51:30|144.18|141.38|144|141.2|144.18|141.38|144|141.2|0
1652241100000|2022-05-11 03:51:40|144.12|141.32|144.12|141.32|144.12|141.32|144.12|141.32|0
1652241110000|2022-05-11 03:51:50|144.23|141.43|144.23|141.43|144.23|141.43|144.23|141.43|0
1652241120000|2022-05-11 03:52:00|144.06|141.26|144.12|141.32|144.12|141.32|144|141.2|0
1652241130000|2022-05-11 03:52:10|144.18|141.38|144.12|141.32|144.18|141.38|144.12|141.32|0
1652241140000|2022-05-11 03:52:20|144.18|141.38|144.41|141.61|144.41|141.61|144.18|141.38|0
1652241150000|2022-05-11 03:52:30|144.47|141.67|144.47|141.67|144.47|141.67|144.47|141.67|0
1652241170000|2022-05-11 03:52:50|144.58|141.78|144.35|141.55|144.58|141.78|144.35|141.55|0
1652241180000|2022-05-11 03:53:00|144.23|141.43|144.23|141.43|144.23|141.43|144.23|141.43|0
1652241190000|2022-05-11 03:53:10|144.35|141.55|144.47|141.67|144.47|141.67|144.29|141.49|0
1652241210000|2022-05-11 03:53:30|144.35|141.55|144.41|141.61|144.41|141.61|144.35|141.55|0
1652241220000|2022-05-11 03:53:40|144.47|141.67|144.64|141.84|144.64|141.84|144.47|141.67|0
1652241230000|2022-05-11 03:53:50|144.58|141.78|144.7|141.9|144.7|141.9|144.58|141.78|0
1652241240000|2022-05-11 03:54:00|144.82|142.02|144.93|142.13|144.93|142.13|144.82|142.02|0
1652241250000|2022-05-11 03:54:10|144.82|142.02|145.29|142.49|145.29|142.49|144.82|142.02|0
1652241260000|2022-05-11 03:54:20|145.17|142.37|145|142.2|145.17|142.37|145|142.2|0
1652241270000|2022-05-11 03:54:30|144.93|142.13|144.82|142.02|144.93|142.13|144.82|142.02|0
1652241280000|2022-05-11 03:54:40|144.88|142.08|144.93|142.13|145.05|142.25|144.88|142.08|0
1652241290000|2022-05-11 03:54:50|144.82|142.02|145.05|142.25|145.05|142.25|144.82|142.02|0
1652241300000|2022-05-11 03:55:00|144.88|142.08|144.82|142.02|144.88|142.08|144.82|142.02|0
1652241310000|2022-05-11 03:55:10|144.88|142.08|144.88|142.08|144.88|142.08|144.82|142.02|0
1652241320000|2022-05-11 03:55:20|144.82|142.02|144.82|142.02|144.82|142.02|144.82|142.02|0
1652241340000|2022-05-11 03:55:40|144.93|142.13|144.88|142.08|144.93|142.13|144.88|142.08|0
1652241350000|2022-05-11 03:55:50|144.93|142.13|144.93|142.13|144.99|142.19|144.93|142.13|0
1652241360000|2022-05-11 03:56:00|145.05|142.25|144.93|142.13|145.05|142.25|144.93|142.13|0
1652241370000|2022-05-11 03:56:10|144.81|142.01|144.81|142.01|144.81|142.01|144.81|142.01|0
1652241380000|2022-05-11 03:56:20|144.7|141.9|144.7|141.9|144.7|141.9|144.7|141.9|0
1652241390000|2022-05-11 03:56:30|144.81|142.01|144.81|142.01|144.81|142.01|144.76|141.96|0
1652241410000|2022-05-11 03:56:50|144.7|141.9|144.7|141.9|144.7|141.9|144.7|141.9|0
1652241420000|2022-05-11 03:57:00|144.58|141.78|144.58|141.78|144.58|141.78|144.58|141.78|0
1652241430000|2022-05-11 03:57:10|144.7|141.9|144.52|141.72|144.7|141.9|144.52|141.72|0
1652241440000|2022-05-11 03:57:20|144.46|141.66|144.4|141.6|144.52|141.72|144.4|141.6|0
1652241450000|2022-05-11 03:57:30|144.34|141.54|144.4|141.6|144.4|141.6|144.34|141.54|0
1652241460000|2022-05-11 03:57:40|144.46|141.66|144.4|141.6|144.46|141.66|144.4|141.6|0
1652241470000|2022-05-11 03:57:50|144.46|141.66|144.34|141.54|144.46|141.66|144.34|141.54|0
1652241480000|2022-05-11 03:58:00|144.46|141.66|144.4|141.6|144.46|141.66|144.34|141.54|0
1652241490000|2022-05-11 03:58:10|144.34|141.54|144.34|141.54|144.34|141.54|144.23|141.43|0
1652241500000|2022-05-11 03:58:20|144.46|141.66|144.46|141.66|144.46|141.66|144.34|141.54|0
1652241510000|2022-05-11 03:58:30|144.58|141.78|144.58|141.78|144.58|141.78|144.58|141.78|0
1652241520000|2022-05-11 03:58:40|144.46|141.66|144.46|141.66|144.46|141.66|144.46|141.66|0
1652241530000|2022-05-11 03:58:50|144.34|141.54|144.34|141.54|144.34|141.54|144.34|141.54|0
1652241540000|2022-05-11 03:59:00|144.85|142.05|144.97|142.17|144.97|142.17|144.85|142.05|0
1652241580000|2022-05-11 03:59:40|144.85|142.05|144.85|142.05|144.85|142.05|144.85|142.05|0
1652241590000|2022-05-11 03:59:50|144.97|142.17|144.97|142.17|144.97|142.17|144.97|142.17|0
1652241600000|2022-05-11 04:00:00|145.08|142.28|145.08|142.28|145.08|142.28|145.08|142.28|0
1652241610000|2022-05-11 04:00:10|144.97|142.17|144.97|142.17|144.97|142.17|144.97|142.17|0
1652241620000|2022-05-11 04:00:20|145.15|142.35|144.97|142.17|145.15|142.35|144.97|142.17|0
1652241640000|2022-05-11 04:00:40|145.03|142.23|145.08|142.28|145.08|142.28|145.03|142.23|0
1652241650000|2022-05-11 04:00:50|145.2|142.4|145.08|142.28|145.2|142.4|145.08|142.28|0
1652241660000|2022-05-11 04:01:00|145.2|142.4|145.32|142.52|145.32|142.52|145.2|142.4|0
1652241670000|2022-05-11 04:01:10|145.2|142.4|145.2|142.4|145.2|142.4|145.2|142.4|0
1652241680000|2022-05-11 04:01:20|145.32|142.52|145.32|142.52|145.32|142.52|145.32|142.52|0
1652241690000|2022-05-11 04:01:30|145.2|142.4|145.2|142.4|145.26|142.46|145.14|142.34|0
1652241700000|2022-05-11 04:01:40|145.08|142.28|145.08|142.28|145.08|142.28|145.08|142.28|0
1652241710000|2022-05-11 04:01:50|145.2|142.4|145.2|142.4|145.2|142.4|145.2|142.4|0
1652241720000|2022-05-11 04:02:00|145.26|142.46|144.96|142.16|145.26|142.46|144.96|142.16|0
1652241750000|2022-05-11 04:02:30|144.85|142.05|144.85|142.05|144.85|142.05|144.85|142.05|0
1652241760000|2022-05-11 04:02:40|144.79|141.99|144.91|142.11|144.91|142.11|144.79|141.99|0
1652241770000|2022-05-11 04:02:50|144.85|142.05|144.85|142.05|144.85|142.05|144.85|142.05|0
1652241780000|2022-05-11 04:03:00|144.96|142.16|145.08|142.28|145.08|142.28|144.96|142.16|0
1652241800000|2022-05-11 04:03:20|145.02|142.22|145.08|142.28|145.08|142.28|145.02|142.22|0
1652241820000|2022-05-11 04:03:40|145.02|142.22|144.91|142.11|145.02|142.22|144.91|142.11|0
1652241830000|2022-05-11 04:03:50|144.85|142.05|144.84|142.04|144.85|142.05|144.84|142.04|0
1652241840000|2022-05-11 04:04:00|144.73|141.93|144.73|141.93|144.73|141.93|144.73|141.93|0
1652241850000|2022-05-11 04:04:10|144.61|141.81|144.84|142.04|144.84|142.04|144.61|141.81|0
1652241860000|2022-05-11 04:04:20|144.79|141.99|144.49|141.69|144.79|141.99|144.49|141.69|0
1652241870000|2022-05-11 04:04:30|144.44|141.64|144.44|141.64|144.44|141.64|144.44|141.64|0
1652241880000|2022-05-11 04:04:40|144.49|141.69|144.49|141.69|144.49|141.69|144.49|141.69|0
1652241900000|2022-05-11 04:05:00|144.55|141.75|144.49|141.69|144.55|141.75|144.49|141.69|0
1652241910000|2022-05-11 04:05:10|144.38|141.58|144.49|141.69|144.49|141.69|144.38|141.58|0
1652241920000|2022-05-11 04:05:20|144.44|141.64|144.49|141.69|144.49|141.69|144.44|141.64|0
1652241950000|2022-05-11 04:05:50|144.37|141.57|144.37|141.57|144.37|141.57|144.37|141.57|0
1652241970000|2022-05-11 04:06:10|144.49|141.69|144.55|141.75|144.55|141.75|144.49|141.69|0
1652241980000|2022-05-11 04:06:20|144.49|141.69|144.49|141.69|144.49|141.69|144.49|141.69|0
1652241990000|2022-05-11 04:06:30|144.55|141.75|144.67|141.87|144.67|141.87|144.55|141.75|0
1652242000000|2022-05-11 04:06:40|144.72|141.92|144.72|141.92|144.72|141.92|144.72|141.92|0
1652242010000|2022-05-11 04:06:50|144.61|141.81|144.67|141.87|144.67|141.87|144.61|141.81|0
1652242030000|2022-05-11 04:07:10|144.72|141.92|144.72|141.92|144.72|141.92|144.72|141.92|0
1652242050000|2022-05-11 04:07:30|144.84|142.04|144.72|141.92|144.84|142.04|144.72|141.92|0
1652242080000|2022-05-11 04:08:00|144.61|141.81|144.6|141.8|144.61|141.81|144.6|141.8|0
1652242160000|2022-05-11 04:09:20|144.55|141.75|144.49|141.69|144.55|141.75|144.49|141.69|0
1652242170000|2022-05-11 04:09:30|144.55|141.75|144.55|141.75|144.55|141.75|144.55|141.75|0
1652242180000|2022-05-11 04:09:40|144.6|141.8|144.6|141.8|144.6|141.8|144.6|141.8|0
1652242200000|2022-05-11 04:10:00|144.49|141.69|144.6|141.8|144.6|141.8|144.49|141.69|0
1652242220000|2022-05-11 04:10:20|144.48|141.68|144.48|141.68|144.48|141.68|144.48|141.68|0
1652242240000|2022-05-11 04:10:40|144.55|141.75|144.6|141.8|144.6|141.8|144.48|141.68|0
1652242250000|2022-05-11 04:10:50|144.48|141.68|144.48|141.68|144.48|141.68|144.48|141.68|0
1652242260000|2022-05-11 04:11:00|144.54|141.74|144.48|141.68|144.54|141.74|144.48|141.68|0
1652242270000|2022-05-11 04:11:10|144.54|141.74|144.43|141.63|144.54|141.74|144.43|141.63|0
1652242280000|2022-05-11 04:11:20|144.48|141.68|144.48|141.68|144.48|141.68|144.48|141.68|0
1652242310000|2022-05-11 04:11:50|144.54|141.74|144.6|141.8|144.6|141.8|144.54|141.74|0
1652242390000|2022-05-11 04:13:10|144.48|141.68|144.48|141.68|144.48|141.68|144.48|141.68|0
1652242410000|2022-05-11 04:13:30|144.6|141.8|144.6|141.8|144.6|141.8|144.6|141.8|0
1652242480000|2022-05-11 04:14:40|144.95|142.15|144.95|142.15|144.95|142.15|144.95|142.15|0
1652242490000|2022-05-11 04:14:50|144.89|142.09|144.89|142.09|144.89|142.09|144.89|142.09|0
1652242500000|2022-05-11 04:15:00|144.83|142.03|144.71|141.91|144.83|142.03|144.71|141.91|0
1652242510000|2022-05-11 04:15:10|144.83|142.03|144.83|142.03|144.83|142.03|144.83|142.03|0
1652242520000|2022-05-11 04:15:20|144.66|141.86|144.66|141.86|144.66|141.86|144.66|141.86|0
1652242530000|2022-05-11 04:15:30|144.71|141.91|144.71|141.91|144.71|141.91|144.71|141.91|0
1652242550000|2022-05-11 04:15:50|144.77|141.97|145.06|142.26|145.06|142.26|144.77|141.97|0
1652242570000|2022-05-11 04:16:10|145.18|142.38|145.18|142.38|145.18|142.38|145.18|142.38|0
1652242580000|2022-05-11 04:16:20|145.3|142.5|145.18|142.38|145.3|142.5|145.18|142.38|0
1652242620000|2022-05-11 04:17:00|144.94|142.14|144.94|142.14|144.94|142.14|144.94|142.14|0
1652242700000|2022-05-11 04:18:20|144.89|142.09|144.94|142.14|144.94|142.14|144.82|142.02|0
1652242710000|2022-05-11 04:18:30|145|142.2|145.06|142.26|145.06|142.26|145|142.2|0
1652242750000|2022-05-11 04:19:10|145.12|142.32|145.06|142.26|145.12|142.32|145.06|142.26|0
1652242770000|2022-05-11 04:19:30|144.94|142.14|144.94|142.14|144.94|142.14|144.94|142.14|0
1652242800000|2022-05-11 04:20:00|145.06|142.26|145.12|142.32|145.12|142.32|145.06|142.26|0
1652242810000|2022-05-11 04:20:10|145.17|142.37|145.12|142.32|145.17|142.37|145.12|142.32|0
1652242820000|2022-05-11 04:20:20|145.17|142.37|145.12|142.32|145.17|142.37|145.12|142.32|0
1652242830000|2022-05-11 04:20:30|145.17|142.37|145.17|142.37|145.17|142.37|145.17|142.37|0
1652242840000|2022-05-11 04:20:40|145.29|142.49|145.23|142.43|145.29|142.49|145.17|142.37|0
1652242850000|2022-05-11 04:20:50|145.29|142.49|145.29|142.49|145.35|142.55|145.29|142.49|0
1652242860000|2022-05-11 04:21:00|145.17|142.37|145.17|142.37|145.17|142.37|145.17|142.37|0
1652242890000|2022-05-11 04:21:30|145.23|142.43|145.17|142.37|145.23|142.43|145.17|142.37|0
1652242900000|2022-05-11 04:21:40|145.05|142.25|145.17|142.37|145.17|142.37|145.05|142.25|0
1652242930000|2022-05-11 04:22:10|145.05|142.25|145.05|142.25|145.05|142.25|145.05|142.25|0
1652242960000|2022-05-11 04:22:40|144.94|142.14|145.05|142.25|145.05|142.25|144.94|142.14|0
1652242970000|2022-05-11 04:22:50|144.94|142.14|144.94|142.14|144.94|142.14|144.94|142.14|0
1652242990000|2022-05-11 04:23:10|145.05|142.25|145.05|142.25|145.05|142.25|145.05|142.25|0
1652243000000|2022-05-11 04:23:20|145.17|142.37|145.17|142.37|145.17|142.37|145.17|142.37|0
1652243010000|2022-05-11 04:23:30|145.05|142.25|145.05|142.25|145.11|142.31|145.05|142.25|0
1652243020000|2022-05-11 04:23:40|145.17|142.37|145.17|142.37|145.17|142.37|145.17|142.37|0
1652243030000|2022-05-11 04:23:50|145.23|142.43|145.29|142.49|145.29|142.49|145.23|142.43|0
1652243040000|2022-05-11 04:24:00|145.35|142.55|145.29|142.49|145.35|142.55|145.29|142.49|0
1652243080000|2022-05-11 04:24:40|145.4|142.6|145.4|142.6|145.4|142.6|145.29|142.49|0
1652243090000|2022-05-11 04:24:50|145.64|142.84|145.52|142.72|145.76|142.96|145.52|142.72|0
1652243100000|2022-05-11 04:25:00|145.4|142.6|145.52|142.72|145.52|142.72|145.4|142.6|0
1652243110000|2022-05-11 04:25:10|145.4|142.6|145.76|142.96|145.76|142.96|145.4|142.6|0
1652243120000|2022-05-11 04:25:20|145.75|142.95|145.87|143.07|145.87|143.07|145.64|142.84|0
1652243130000|2022-05-11 04:25:30|145.82|143.02|145.82|143.02|145.82|143.02|145.75|142.95|0
1652243140000|2022-05-11 04:25:40|145.87|143.07|145.99|143.19|145.99|143.19|145.87|143.07|0
1652243150000|2022-05-11 04:25:50|145.93|143.13|145.75|142.95|145.93|143.13|145.75|142.95|0
1652243160000|2022-05-11 04:26:00|145.64|142.84|145.58|142.78|145.64|142.84|145.58|142.78|0
1652243170000|2022-05-11 04:26:10|145.52|142.72|145.52|142.72|145.52|142.72|145.52|142.72|0
1652243180000|2022-05-11 04:26:20|145.46|142.66|145.52|142.72|145.52|142.72|145.46|142.66|0
1652243190000|2022-05-11 04:26:30|145.7|142.9|145.64|142.84|145.7|142.9|145.64|142.84|0
1652243200000|2022-05-11 04:26:40|145.58|142.78|145.52|142.72|145.58|142.78|145.52|142.72|0
1652243210000|2022-05-11 04:26:50|145.58|142.78|145.52|142.72|145.58|142.78|145.52|142.72|0
1652243220000|2022-05-11 04:27:00|145.58|142.78|145.63|142.83|145.63|142.83|145.52|142.72|0
1652243240000|2022-05-11 04:27:20|145.81|143.01|145.75|142.95|145.81|143.01|145.75|142.95|0
1652243250000|2022-05-11 04:27:30|145.87|143.07|145.75|142.95|145.87|143.07|145.75|142.95|0
1652243260000|2022-05-11 04:27:40|145.7|142.9|145.7|142.9|145.7|142.9|145.7|142.9|0
1652243270000|2022-05-11 04:27:50|145.63|142.83|145.75|142.95|145.75|142.95|145.63|142.83|0
1652243280000|2022-05-11 04:28:00|145.81|143.01|145.81|143.01|145.81|143.01|145.75|142.95|0
1652243290000|2022-05-11 04:28:10|145.87|143.07|145.87|143.07|145.87|143.07|145.87|143.07|0
1652243340000|2022-05-11 04:29:00|145.81|143.01|145.75|142.95|145.81|143.01|145.75|142.95|0
1652243400000|2022-05-11 04:30:00|145.51|142.71|145.4|142.6|145.51|142.71|145.4|142.6|0
1652243410000|2022-05-11 04:30:10|145.28|142.48|145.4|142.6|145.4|142.6|145.28|142.48|0
1652243420000|2022-05-11 04:30:20|145.46|142.66|145.46|142.66|145.51|142.71|145.46|142.66|0
1652243430000|2022-05-11 04:30:30|145.51|142.71|145.63|142.83|145.63|142.83|145.51|142.71|0
1652243450000|2022-05-11 04:30:50|145.39|142.59|145.39|142.59|145.39|142.59|145.28|142.48|0
1652243460000|2022-05-11 04:31:00|145.57|142.77|145.51|142.71|145.57|142.77|145.51|142.71|0
1652243470000|2022-05-11 04:31:10|145.57|142.77|145.63|142.83|145.69|142.89|145.57|142.77|0
1652243480000|2022-05-11 04:31:20|145.75|142.95|145.75|142.95|145.75|142.95|145.63|142.83|0
1652243490000|2022-05-11 04:31:30|145.63|142.83|145.63|142.83|145.63|142.83|145.63|142.83|0
1652243520000|2022-05-11 04:32:00|145.75|142.95|145.63|142.83|145.75|142.95|145.63|142.83|0
1652243530000|2022-05-11 04:32:10|145.51|142.71|145.39|142.59|145.51|142.71|145.39|142.59|0
1652243540000|2022-05-11 04:32:20|145.45|142.65|145.63|142.83|145.63|142.83|145.45|142.65|0
1652243550000|2022-05-11 04:32:30|145.51|142.71|145.69|142.89|145.74|142.94|145.51|142.71|0
1652243560000|2022-05-11 04:32:40|145.74|142.94|145.74|142.94|145.74|142.94|145.74|142.94|0
1652243580000|2022-05-11 04:33:00|145.63|142.83|145.63|142.83|145.63|142.83|145.63|142.83|0
1652243590000|2022-05-11 04:33:10|145.51|142.71|145.51|142.71|145.51|142.71|145.51|142.71|0
1652243600000|2022-05-11 04:33:20|145.39|142.59|145.39|142.59|145.39|142.59|145.27|142.47|0
1652243610000|2022-05-11 04:33:30|145.51|142.71|145.45|142.65|145.51|142.71|145.45|142.65|0
1652243620000|2022-05-11 04:33:40|145.39|142.59|145.51|142.71|145.51|142.71|145.39|142.59|0
1652243640000|2022-05-11 04:34:00|145.16|142.36|145.16|142.36|145.33|142.53|145.16|142.36|0
1652243650000|2022-05-11 04:34:10|145.15|142.35|145.15|142.35|145.15|142.35|145.15|142.35|0
1652243660000|2022-05-11 04:34:20|145.27|142.47|145.33|142.53|145.33|142.53|145.27|142.47|0
1652243670000|2022-05-11 04:34:30|145.27|142.47|145.27|142.47|145.27|142.47|145.27|142.47|0
1652243690000|2022-05-11 04:34:50|145.33|142.53|145.33|142.53|145.33|142.53|145.33|142.53|0
1652243700000|2022-05-11 04:35:00|145.27|142.47|145.27|142.47|145.27|142.47|145.27|142.47|0
1652243720000|2022-05-11 04:35:20|145.33|142.53|145.39|142.59|145.39|142.59|145.33|142.53|0
1652243730000|2022-05-11 04:35:30|145.33|142.53|145.33|142.53|145.33|142.53|145.33|142.53|0
1652243740000|2022-05-11 04:35:40|145.39|142.59|145.39|142.59|145.39|142.59|145.39|142.59|0
1652243750000|2022-05-11 04:35:50|145.51|142.71|145.57|142.77|145.57|142.77|145.51|142.71|0
1652243760000|2022-05-11 04:36:00|145.5|142.7|145.62|142.82|145.62|142.82|145.5|142.7|0
1652243770000|2022-05-11 04:36:10|145.57|142.77|145.45|142.65|145.57|142.77|145.45|142.65|0
1652243780000|2022-05-11 04:36:20|145.39|142.59|145.39|142.59|145.39|142.59|145.39|142.59|0
1652243790000|2022-05-11 04:36:30|145.5|142.7|145.39|142.59|145.5|142.7|145.39|142.59|0
1652243800000|2022-05-11 04:36:40|145.33|142.53|145.15|142.35|145.33|142.53|145.15|142.35|0
1652243810000|2022-05-11 04:36:50|145.03|142.23|144.92|142.12|145.03|142.23|144.92|142.12|0
1652243820000|2022-05-11 04:37:00|145.03|142.23|145.15|142.35|145.15|142.35|145.03|142.23|0
1652243830000|2022-05-11 04:37:10|145.27|142.47|145.27|142.47|145.27|142.47|145.21|142.41|0
1652243850000|2022-05-11 04:37:30|145.39|142.59|145.33|142.53|145.39|142.59|145.33|142.53|0
1652243860000|2022-05-11 04:37:40|145.27|142.47|145.33|142.53|145.33|142.53|145.27|142.47|0
1652243880000|2022-05-11 04:38:00|145.27|142.47|145.33|142.53|145.33|142.53|145.27|142.47|0
1652243890000|2022-05-11 04:38:10|145.27|142.47|145.27|142.47|145.27|142.47|145.27|142.47|0
1652243900000|2022-05-11 04:38:20|145.38|142.58|145.5|142.7|145.5|142.7|145.38|142.58|0
1652243910000|2022-05-11 04:38:30|145.38|142.58|145.38|142.58|145.38|142.58|145.38|142.58|0
1652243930000|2022-05-11 04:38:50|145.33|142.53|145.27|142.47|145.33|142.53|145.21|142.41|0
1652243940000|2022-05-11 04:39:00|145.38|142.58|145.38|142.58|145.44|142.64|145.38|142.58|0
1652244000000|2022-05-11 04:40:00|145.26|142.46|145.03|142.23|145.26|142.46|145.03|142.23|0
1652244010000|2022-05-11 04:40:10|145.15|142.35|145.15|142.35|145.15|142.35|145.03|142.23|0
1652244020000|2022-05-11 04:40:20|145.26|142.46|145.26|142.46|145.26|142.46|145.26|142.46|0
1652244030000|2022-05-11 04:40:30|145.32|142.52|145.32|142.52|145.32|142.52|145.32|142.52|0
1652244040000|2022-05-11 04:40:40|145.38|142.58|145.15|142.35|145.38|142.58|145.15|142.35|0
1652244050000|2022-05-11 04:40:50|145.26|142.46|145.15|142.35|145.26|142.46|145.15|142.35|0
1652244060000|2022-05-11 04:41:00|145.32|142.52|145.32|142.52|145.32|142.52|145.32|142.52|0
1652244080000|2022-05-11 04:41:20|145.38|142.58|145.32|142.52|145.38|142.58|145.32|142.52|0
1652244090000|2022-05-11 04:41:30|145.26|142.46|145.26|142.46|145.38|142.58|145.26|142.46|0
1652244110000|2022-05-11 04:41:50|145.32|142.52|145.38|142.58|145.38|142.58|145.32|142.52|0
1652244120000|2022-05-11 04:42:00|145.44|142.64|145.5|142.7|145.5|142.7|145.44|142.64|0
1652244130000|2022-05-11 04:42:10|145.38|142.58|145.44|142.64|145.44|142.64|145.38|142.58|0
1652244140000|2022-05-11 04:42:20|145.5|142.7|145.5|142.7|145.5|142.7|145.5|142.7|0
1652244150000|2022-05-11 04:42:30|145.44|142.64|145.44|142.64|145.44|142.64|145.44|142.64|0
1652244160000|2022-05-11 04:42:40|145.5|142.7|145.44|142.64|145.5|142.7|145.44|142.64|0
1652244170000|2022-05-11 04:42:50|145.38|142.58|145.38|142.58|145.38|142.58|145.38|142.58|0
1652244180000|2022-05-11 04:43:00|145.32|142.52|145.32|142.52|145.32|142.52|145.32|142.52|0
1652244190000|2022-05-11 04:43:10|145.38|142.58|145.38|142.58|145.38|142.58|145.38|142.58|0
1652244200000|2022-05-11 04:43:20|145.49|142.69|145.49|142.69|145.49|142.69|145.49|142.69|0
1652244210000|2022-05-11 04:43:30|145.44|142.64|145.38|142.58|145.44|142.64|145.38|142.58|0
1652244220000|2022-05-11 04:43:40|145.32|142.52|145.32|142.52|145.32|142.52|145.32|142.52|0
1652244230000|2022-05-11 04:43:50|145.26|142.46|145.38|142.58|145.38|142.58|145.26|142.46|0
1652244240000|2022-05-11 04:44:00|145.44|142.64|145.26|142.46|145.44|142.64|145.26|142.46|0
1652244250000|2022-05-11 04:44:10|145.14|142.34|145.14|142.34|145.26|142.46|145.14|142.34|0
1652244260000|2022-05-11 04:44:20|145.2|142.4|145.32|142.52|145.32|142.52|145.2|142.4|0
1652244280000|2022-05-11 04:44:40|145.38|142.58|145.44|142.64|145.44|142.64|145.38|142.58|0
1652244290000|2022-05-11 04:44:50|145.49|142.69|145.44|142.64|145.49|142.69|145.44|142.64|0
1652244300000|2022-05-11 04:45:00|145.37|142.57|145.49|142.69|145.49|142.69|145.37|142.57|0
1652244310000|2022-05-11 04:45:10|145.44|142.64|145.37|142.57|145.44|142.64|145.37|142.57|0
1652244330000|2022-05-11 04:45:30|145.32|142.52|145.32|142.52|145.32|142.52|145.32|142.52|0
1652244340000|2022-05-11 04:45:40|145.37|142.57|145.32|142.52|145.37|142.57|145.32|142.52|0
1652244350000|2022-05-11 04:45:50|145.26|142.46|145.2|142.4|145.26|142.46|145.2|142.4|0
1652244360000|2022-05-11 04:46:00|145.26|142.46|145.26|142.46|145.26|142.46|145.26|142.46|0
1652244370000|2022-05-11 04:46:10|145.2|142.4|145.14|142.34|145.26|142.46|145.14|142.34|0
1652244380000|2022-05-11 04:46:20|145.2|142.4|145.2|142.4|145.2|142.4|145.2|142.4|0
1652244390000|2022-05-11 04:46:30|145.26|142.46|145.26|142.46|145.37|142.57|145.26|142.46|0
1652244400000|2022-05-11 04:46:40|145.25|142.45|145.37|142.57|145.37|142.57|145.25|142.45|0
1652244430000|2022-05-11 04:47:10|145.43|142.63|145.49|142.69|145.49|142.69|145.43|142.63|0
1652244450000|2022-05-11 04:47:30|145.37|142.57|145.37|142.57|145.37|142.57|145.37|142.57|0
1652244460000|2022-05-11 04:47:40|145.49|142.69|145.49|142.69|145.49|142.69|145.49|142.69|0
1652244480000|2022-05-11 04:48:00|145.43|142.63|145.37|142.57|145.43|142.63|145.37|142.57|0
1652244500000|2022-05-11 04:48:20|145.43|142.63|145.43|142.63|145.43|142.63|145.37|142.57|0
1652244520000|2022-05-11 04:48:40|145.37|142.57|145.43|142.63|145.43|142.63|145.37|142.57|0
1652244530000|2022-05-11 04:48:50|145.49|142.69|145.49|142.69|145.49|142.69|145.49|142.69|0
1652244540000|2022-05-11 04:49:00|145.31|142.51|145.25|142.45|145.31|142.51|145.25|142.45|0
1652244550000|2022-05-11 04:49:10|145.37|142.57|145.37|142.57|145.37|142.57|145.37|142.57|0
1652244600000|2022-05-11 04:50:00|145.31|142.51|145.37|142.57|145.37|142.57|145.31|142.51|0
1652244620000|2022-05-11 04:50:20|145.25|142.45|145.31|142.51|145.31|142.51|145.25|142.45|0
1652244630000|2022-05-11 04:50:30|145.37|142.57|145.31|142.51|145.37|142.57|145.31|142.51|0
1652244640000|2022-05-11 04:50:40|145.37|142.57|145.37|142.57|145.37|142.57|145.37|142.57|0
1652244650000|2022-05-11 04:50:50|145.31|142.51|145.31|142.51|145.31|142.51|145.31|142.51|0
1652244660000|2022-05-11 04:51:00|145.37|142.57|145.37|142.57|145.37|142.57|145.37|142.57|0
1652244670000|2022-05-11 04:51:10|145.31|142.51|145.37|142.57|145.37|142.57|145.25|142.45|0
1652244680000|2022-05-11 04:51:20|145.13|142.33|145.25|142.45|145.25|142.45|145.13|142.33|0
1652244690000|2022-05-11 04:51:30|145.13|142.33|145.13|142.33|145.13|142.33|145.13|142.33|0
1652244710000|2022-05-11 04:51:50|145.01|142.21|144.96|142.16|145.07|142.27|144.96|142.16|0
1652244720000|2022-05-11 04:52:00|145.01|142.21|144.9|142.1|145.01|142.21|144.9|142.1|0
1652244730000|2022-05-11 04:52:10|144.96|142.16|144.9|142.1|144.96|142.16|144.9|142.1|0
1652244740000|2022-05-11 04:52:20|144.78|141.98|144.66|141.86|144.78|141.98|144.66|141.86|0
1652244750000|2022-05-11 04:52:30|144.54|141.74|144.54|141.74|144.54|141.74|144.54|141.74|0
1652244760000|2022-05-11 04:52:40|144.6|141.8|144.66|141.86|144.66|141.86|144.6|141.8|0
1652244770000|2022-05-11 04:52:50|144.72|141.92|144.66|141.86|144.72|141.92|144.66|141.86|0
1652244780000|2022-05-11 04:53:00|144.72|141.92|144.78|141.98|144.78|141.98|144.72|141.92|0
1652244800000|2022-05-11 04:53:20|144.66|141.86|144.66|141.86|144.66|141.86|144.66|141.86|0
1652244820000|2022-05-11 04:53:40|144.72|141.92|144.72|141.92|144.72|141.92|144.72|141.92|0
1652244830000|2022-05-11 04:53:50|144.66|141.86|144.54|141.74|144.66|141.86|144.54|141.74|0
1652244840000|2022-05-11 04:54:00|144.66|141.86|144.66|141.86|144.66|141.86|144.66|141.86|0
1652244860000|2022-05-11 04:54:20|144.78|141.98|144.72|141.92|144.78|141.98|144.72|141.92|0
1652244870000|2022-05-11 04:54:30|144.66|141.86|144.66|141.86|144.66|141.86|144.66|141.86|0
1652244880000|2022-05-11 04:54:40|144.54|141.74|144.54|141.74|144.54|141.74|144.54|141.74|0
1652244890000|2022-05-11 04:54:50|144.66|141.86|144.72|141.92|144.72|141.92|144.66|141.86|0
1652244900000|2022-05-11 04:55:00|144.66|141.86|144.66|141.86|144.66|141.86|144.66|141.86|0
1652244910000|2022-05-11 04:55:10|144.31|141.51|145.01|142.21|145.01|142.21|144.31|141.51|0
1652244920000|2022-05-11 04:55:20|144.66|141.86|144.66|141.86|144.72|141.92|144.66|141.86|0
1652244930000|2022-05-11 04:55:30|144.54|141.74|144.66|141.86|144.66|141.86|144.54|141.74|0
1652244940000|2022-05-11 04:55:40|144.72|141.92|144.77|141.97|144.77|141.97|144.66|141.86|0
1652244970000|2022-05-11 04:56:10|144.66|141.86|144.66|141.86|144.72|141.92|144.66|141.86|0
1652244980000|2022-05-11 04:56:20|144.54|141.74|144.54|141.74|144.6|141.8|144.54|141.74|0
1652244990000|2022-05-11 04:56:30|144.48|141.68|144.54|141.74|144.54|141.74|144.48|141.68|0
1652245000000|2022-05-11 04:56:40|144.65|141.85|144.65|141.85|144.65|141.85|144.65|141.85|0
1652245010000|2022-05-11 04:56:50|144.3|141.5|144.3|141.5|144.3|141.5|144.25|141.45|0
1652245030000|2022-05-11 04:57:10|144.25|141.45|144.19|141.39|144.25|141.45|144.19|141.39|0
1652245040000|2022-05-11 04:57:20|144.25|141.45|144.3|141.5|144.3|141.5|144.25|141.45|0
1652245050000|2022-05-11 04:57:30|144.19|141.39|144.3|141.5|144.3|141.5|144.19|141.39|0
1652245070000|2022-05-11 04:57:50|144.42|141.62|144.42|141.62|144.42|141.62|144.42|141.62|0
1652245100000|2022-05-11 04:58:20|144.36|141.56|144.42|141.62|144.42|141.62|144.36|141.56|0
1652245120000|2022-05-11 04:58:40|144.3|141.5|144.18|141.38|144.3|141.5|144.18|141.38|0
1652245130000|2022-05-11 04:58:50|144.07|141.27|144.18|141.38|144.18|141.38|144.07|141.27|0
1652245140000|2022-05-11 04:59:00|144.07|141.27|144.07|141.27|144.07|141.27|144.07|141.27|0
1652245150000|2022-05-11 04:59:10|144.18|141.38|144.18|141.38|144.18|141.38|144.18|141.38|0
1652245160000|2022-05-11 04:59:20|144.07|141.27|144.18|141.38|144.18|141.38|144.07|141.27|0
1652245170000|2022-05-11 04:59:30|144.07|141.27|144.18|141.38|144.18|141.38|144.07|141.27|0
1652245180000|2022-05-11 04:59:40|144.13|141.33|144.13|141.33|144.18|141.38|144.13|141.33|0
1652245200000|2022-05-11 05:00:00|144.07|141.27|144.18|141.38|144.18|141.38|144.07|141.27|0
1652245210000|2022-05-11 05:00:10|144.13|141.33|144.07|141.27|144.18|141.38|144.07|141.27|0
1652245220000|2022-05-11 05:00:20|144.06|141.26|144.06|141.26|144.06|141.26|144.06|141.26|0
1652245230000|2022-05-11 05:00:30|143.95|141.15|143.83|141.03|143.95|141.15|143.83|141.03|0
1652245240000|2022-05-11 05:00:40|143.89|141.09|144.06|141.26|144.06|141.26|143.83|141.03|0
1652245250000|2022-05-11 05:00:50|144.01|141.21|144.06|141.26|144.06|141.26|144.01|141.21|0
1652245270000|2022-05-11 05:01:10|144.3|141.5|144.3|141.5|144.3|141.5|144.3|141.5|0
1652245280000|2022-05-11 05:01:20|144.18|141.38|144.18|141.38|144.24|141.44|144.18|141.38|0
1652245290000|2022-05-11 05:01:30|144.3|141.5|144.3|141.5|144.3|141.5|144.3|141.5|0
1652245300000|2022-05-11 05:01:40|144.41|141.61|144.3|141.5|144.41|141.61|144.3|141.5|0
1652245310000|2022-05-11 05:01:50|144.18|141.38|144.18|141.38|144.18|141.38|144.18|141.38|0
1652245320000|2022-05-11 05:02:00|144.24|141.44|144.3|141.5|144.3|141.5|144.24|141.44|0
1652245330000|2022-05-11 05:02:10|144.24|141.44|144.3|141.5|144.3|141.5|144.24|141.44|0
1652245340000|2022-05-11 05:02:20|144.18|141.38|144.3|141.5|144.3|141.5|144.18|141.38|0
1652245350000|2022-05-11 05:02:30|144.18|141.38|144.3|141.5|144.3|141.5|144.18|141.38|0
1652245360000|2022-05-11 05:02:40|144.36|141.56|144.41|141.61|144.41|141.61|144.36|141.56|0
1652245370000|2022-05-11 05:02:50|144.3|141.5|144.18|141.38|144.3|141.5|144.18|141.38|0
1652245380000|2022-05-11 05:03:00|144.12|141.32|144.12|141.32|144.12|141.32|144.12|141.32|0
1652245390000|2022-05-11 05:03:10|144.06|141.26|144.12|141.32|144.18|141.38|144.06|141.26|0
1652245400000|2022-05-11 05:03:20|144.18|141.38|144.06|141.26|144.18|141.38|144.06|141.26|0
1652245410000|2022-05-11 05:03:30|143.94|141.14|143.94|141.14|143.94|141.14|143.94|141.14|0
1652245420000|2022-05-11 05:03:40|144.06|141.26|144|141.2|144.06|141.26|143.94|141.14|0
1652245430000|2022-05-11 05:03:50|144.06|141.26|143.94|141.14|144.06|141.26|143.94|141.14|0
1652245440000|2022-05-11 05:04:00|143.89|141.09|143.94|141.14|143.94|141.14|143.89|141.09|0
1652245450000|2022-05-11 05:04:10|144.06|141.26|144.06|141.26|144.06|141.26|144.06|141.26|0
1652245460000|2022-05-11 05:04:20|144|141.2|144|141.2|144|141.2|144|141.2|0
1652245470000|2022-05-11 05:04:30|143.94|141.14|144.06|141.26|144.06|141.26|143.83|141.03|0
1652245480000|2022-05-11 05:04:40|144.41|141.61|144.35|141.55|144.41|141.61|144.35|141.55|0
1652245490000|2022-05-11 05:04:50|144.41|141.61|144.29|141.49|144.41|141.61|144.29|141.49|0
1652245500000|2022-05-11 05:05:00|144.35|141.55|144.35|141.55|144.41|141.61|144.35|141.55|0
1652245510000|2022-05-11 05:05:10|144.41|141.61|144.24|141.44|144.41|141.61|144.24|141.44|0
1652245520000|2022-05-11 05:05:20|144.29|141.49|144.29|141.49|144.29|141.49|144.29|141.49|0
1652245540000|2022-05-11 05:05:40|144.06|141.26|144.06|141.26|144.06|141.26|144.06|141.26|0
1652245550000|2022-05-11 05:05:50|143.94|141.14|143.94|141.14|143.94|141.14|143.94|141.14|0
1652245560000|2022-05-11 05:06:00|144|141.2|143.94|141.14|144|141.2|143.94|141.14|0
1652245570000|2022-05-11 05:06:10|143.82|141.02|143.82|141.02|143.82|141.02|143.82|141.02|0
1652245580000|2022-05-11 05:06:20|143.88|141.08|143.82|141.02|143.88|141.08|143.82|141.02|0
1652245590000|2022-05-11 05:06:30|143.77|140.97|143.71|140.91|143.77|140.97|143.71|140.91|0
1652245600000|2022-05-11 05:06:40|143.77|140.97|143.71|140.91|143.77|140.97|143.71|140.91|0
1652245610000|2022-05-11 05:06:50|143.82|141.02|143.82|141.02|143.82|141.02|143.82|141.02|0
1652245620000|2022-05-11 05:07:00|143.71|140.91|143.82|141.02|143.82|141.02|143.71|140.91|0
1652245640000|2022-05-11 05:07:20|143.71|140.91|143.82|141.02|143.82|141.02|143.71|140.91|0
1652245650000|2022-05-11 05:07:30|143.88|141.08|143.94|141.14|143.94|141.14|143.88|141.08|0
1652245660000|2022-05-11 05:07:40|143.88|141.08|143.82|141.02|143.88|141.08|143.82|141.02|0
1652245670000|2022-05-11 05:07:50|143.88|141.08|143.82|141.02|143.88|141.08|143.82|141.02|0
1652245680000|2022-05-11 05:08:00|143.88|141.08|143.94|141.14|143.94|141.14|143.82|141.02|0
1652245690000|2022-05-11 05:08:10|144.05|141.25|144.17|141.37|144.17|141.37|144|141.2|0
1652245700000|2022-05-11 05:08:20|144.11|141.31|144.05|141.25|144.11|141.31|144.05|141.25|0
1652245710000|2022-05-11 05:08:30|143.94|141.14|144|141.2|144|141.2|143.94|141.14|0
1652245720000|2022-05-11 05:08:40|143.94|141.14|143.94|141.14|143.94|141.14|143.94|141.14|0
1652245730000|2022-05-11 05:08:50|144.05|141.25|144.17|141.37|144.17|141.37|144.05|141.25|0
1652245740000|2022-05-11 05:09:00|144.29|141.49|144.29|141.49|144.29|141.49|144.29|141.49|0
1652245750000|2022-05-11 05:09:10|144.4|141.6|144.29|141.49|144.4|141.6|144.29|141.49|0
1652245770000|2022-05-11 05:09:30|144.4|141.6|144.52|141.72|144.52|141.72|144.4|141.6|0
1652245790000|2022-05-11 05:09:50|144.64|141.84|144.52|141.72|144.64|141.84|144.52|141.72|0
1652245800000|2022-05-11 05:10:00|144.4|141.6|144.52|141.72|144.52|141.72|144.4|141.6|0
1652245810000|2022-05-11 05:10:10|144.46|141.66|144.52|141.72|144.52|141.72|144.46|141.66|0
1652245820000|2022-05-11 05:10:20|144.58|141.78|144.58|141.78|144.58|141.78|144.58|141.78|0
1652245830000|2022-05-11 05:10:30|144.64|141.84|144.64|141.84|144.64|141.84|144.64|141.84|0
1652245840000|2022-05-11 05:10:40|144.7|141.9|144.75|141.95|144.75|141.95|144.7|141.9|0
1652245850000|2022-05-11 05:10:50|144.87|142.07|145.1|142.3|145.22|142.42|144.87|142.07|0
1652245860000|2022-05-11 05:11:00|144.99|142.19|144.99|142.19|144.99|142.19|144.99|142.19|0
1652245870000|2022-05-11 05:11:10|145.05|142.25|144.87|142.07|145.05|142.25|144.87|142.07|0
1652245880000|2022-05-11 05:11:20|144.75|141.95|144.75|141.95|144.81|142.01|144.75|141.95|0
1652245890000|2022-05-11 05:11:30|144.7|141.9|144.63|141.83|144.7|141.9|144.63|141.83|0
1652245900000|2022-05-11 05:11:40|144.69|141.89|144.63|141.83|144.69|141.89|144.63|141.83|0
1652245910000|2022-05-11 05:11:50|144.52|141.72|144.52|141.72|144.52|141.72|144.52|141.72|0
1652245920000|2022-05-11 05:12:00|144.46|141.66|144.46|141.66|144.46|141.66|144.46|141.66|0
1652245930000|2022-05-11 05:12:10|144.52|141.72|144.52|141.72|144.52|141.72|144.4|141.6|0
1652245940000|2022-05-11 05:12:20|144.46|141.66|144.52|141.72|144.52|141.72|144.4|141.6|0
1652245950000|2022-05-11 05:12:30|144.58|141.78|144.46|141.66|144.58|141.78|144.46|141.66|0
1652245960000|2022-05-11 05:12:40|144.52|141.72|144.52|141.72|144.52|141.72|144.46|141.66|0
1652245970000|2022-05-11 05:12:50|144.4|141.6|144.34|141.54|144.4|141.6|144.28|141.48|0
1652245980000|2022-05-11 05:13:00|144.28|141.48|144.28|141.48|144.28|141.48|144.28|141.48|0
1652245990000|2022-05-11 05:13:10|144.22|141.42|144.28|141.48|144.28|141.48|144.22|141.42|0
1652246010000|2022-05-11 05:13:30|144.4|141.6|144.46|141.66|144.51|141.71|144.4|141.6|0
1652246020000|2022-05-11 05:13:40|144.51|141.71|144.51|141.71|144.51|141.71|144.51|141.71|0
1652246030000|2022-05-11 05:13:50|144.63|141.83|144.57|141.77|144.63|141.83|144.57|141.77|0
1652246040000|2022-05-11 05:14:00|144.63|141.83|144.75|141.95|144.75|141.95|144.63|141.83|0
1652246050000|2022-05-11 05:14:10|144.63|141.83|144.75|141.95|144.75|141.95|144.63|141.83|0
1652246060000|2022-05-11 05:14:20|144.69|141.89|144.63|141.83|144.69|141.89|144.63|141.83|0
1652246070000|2022-05-11 05:14:30|144.75|141.95|144.75|141.95|144.75|141.95|144.69|141.89|0
1652246080000|2022-05-11 05:14:40|144.69|141.89|144.28|141.48|144.69|141.89|144.28|141.48|0
1652246090000|2022-05-11 05:14:50|144.4|141.6|144.4|141.6|144.4|141.6|144.4|141.6|0
1652246100000|2022-05-11 05:15:00|144.34|141.54|144.34|141.54|144.34|141.54|144.34|141.54|0
1652246110000|2022-05-11 05:15:10|144.04|141.24|144.16|141.36|144.28|141.48|144.04|141.24|0
1652246120000|2022-05-11 05:15:20|144.34|141.54|144.39|141.59|144.39|141.59|144.28|141.48|0
1652246130000|2022-05-11 05:15:30|144.46|141.66|144.28|141.48|144.46|141.66|144.28|141.48|0
1652246140000|2022-05-11 05:15:40|144.22|141.42|143.93|141.13|144.22|141.42|143.93|141.13|0
1652246150000|2022-05-11 05:15:50|143.87|141.07|143.99|141.19|143.99|141.19|143.87|141.07|0
1652246160000|2022-05-11 05:16:00|143.93|141.13|143.81|141.01|143.93|141.13|143.81|141.01|0
1652246170000|2022-05-11 05:16:10|143.69|140.89|143.64|140.84|143.69|140.89|143.46|140.66|0
1652246180000|2022-05-11 05:16:20|143.69|140.89|143.69|140.89|143.69|140.89|143.58|140.78|0
1652246190000|2022-05-11 05:16:30|143.64|140.84|143.75|140.95|143.75|140.95|143.64|140.84|0
1652246200000|2022-05-11 05:16:40|143.69|140.89|144.04|141.24|144.04|141.24|143.69|140.89|0
1652246210000|2022-05-11 05:16:50|144.1|141.3|144.04|141.24|144.1|141.3|143.99|141.19|0
1652246220000|2022-05-11 05:17:00|144.16|141.36|144.04|141.24|144.16|141.36|144.04|141.24|0
1652246230000|2022-05-11 05:17:10|143.99|141.19|143.99|141.19|143.99|141.19|143.99|141.19|0
1652246240000|2022-05-11 05:17:20|144.04|141.24|144.16|141.36|144.22|141.42|144.04|141.24|0
1652246250000|2022-05-11 05:17:30|144.1|141.3|144.16|141.36|144.16|141.36|144.04|141.24|0
1652246260000|2022-05-11 05:17:40|144.1|141.3|144.16|141.36|144.22|141.42|144.1|141.3|0
1652246270000|2022-05-11 05:17:50|144.27|141.47|144.16|141.36|144.27|141.47|144.16|141.36|0
1652246280000|2022-05-11 05:18:00|144.22|141.42|144.22|141.42|144.22|141.42|144.22|141.42|0
1652246290000|2022-05-11 05:18:10|144.27|141.47|144.39|141.59|144.39|141.59|144.27|141.47|0
1652246300000|2022-05-11 05:18:20|144.27|141.47|144.45|141.65|144.51|141.71|144.27|141.47|0
1652246310000|2022-05-11 05:18:30|144.51|141.71|144.51|141.71|144.51|141.71|144.45|141.65|0
1652246320000|2022-05-11 05:18:40|144.45|141.65|144.62|141.82|144.62|141.82|144.45|141.65|0
1652246330000|2022-05-11 05:18:50|144.68|141.88|144.68|141.88|144.68|141.88|144.68|141.88|0
1652246340000|2022-05-11 05:19:00|144.74|141.94|144.57|141.77|144.74|141.94|144.57|141.77|0
1652246350000|2022-05-11 05:19:10|144.51|141.71|144.74|141.94|144.74|141.94|144.51|141.71|0
1652246360000|2022-05-11 05:19:20|144.68|141.88|144.74|141.94|144.74|141.94|144.68|141.88|0
1652246370000|2022-05-11 05:19:30|144.97|142.17|145.09|142.29|145.09|142.29|144.97|142.17|0
1652246380000|2022-05-11 05:19:40|145.04|142.24|145.15|142.35|145.15|142.35|145.04|142.24|0
1652246390000|2022-05-11 05:19:50|145.33|142.53|145.51|142.71|145.51|142.71|145.27|142.47|0
1652246400000|2022-05-11 05:20:00|145.44|142.64|145.56|142.76|145.56|142.76|145.33|142.53|0
1652246410000|2022-05-11 05:20:10|145.62|142.82|145.44|142.64|145.68|142.88|145.44|142.64|0
1652246420000|2022-05-11 05:20:20|145.33|142.53|145.33|142.53|145.44|142.64|145.33|142.53|0
1652246430000|2022-05-11 05:20:30|145.27|142.47|145.21|142.41|145.27|142.47|145.21|142.41|0
1652246440000|2022-05-11 05:20:40|145.03|142.23|145.03|142.23|145.03|142.23|145.03|142.23|0
1652246450000|2022-05-11 05:20:50|145.09|142.29|144.92|142.12|145.09|142.29|144.92|142.12|0
1652246460000|2022-05-11 05:21:00|145.09|142.29|145.32|142.52|145.32|142.52|145.09|142.29|0
1652246470000|2022-05-11 05:21:10|145.27|142.47|145.21|142.41|145.27|142.47|145.21|142.41|0
1652246480000|2022-05-11 05:21:20|145.32|142.52|145.32|142.52|145.32|142.52|145.32|142.52|0
1652246490000|2022-05-11 05:21:30|145.44|142.64|145.44|142.64|145.44|142.64|145.44|142.64|0
1652246500000|2022-05-11 05:21:40|145.5|142.7|145.56|142.76|145.56|142.76|145.44|142.64|0
1652246510000|2022-05-11 05:21:50|145.68|142.88|145.62|142.82|145.68|142.88|145.56|142.76|0
1652246520000|2022-05-11 05:22:00|145.68|142.88|145.44|142.64|145.68|142.88|145.44|142.64|0
1652246530000|2022-05-11 05:22:10|145.56|142.76|145.44|142.64|145.56|142.76|145.44|142.64|0
1652246550000|2022-05-11 05:22:30|145.56|142.76|145.56|142.76|145.56|142.76|145.56|142.76|0
1652246560000|2022-05-11 05:22:40|145.68|142.88|145.5|142.7|145.79|142.99|145.5|142.7|0
1652246570000|2022-05-11 05:22:50|145.44|142.64|145.44|142.64|145.44|142.64|145.44|142.64|0
1652246580000|2022-05-11 05:23:00|145.32|142.52|145.32|142.52|145.32|142.52|145.27|142.47|0
1652246590000|2022-05-11 05:23:10|145.2|142.4|144.97|142.17|145.2|142.4|144.97|142.17|0
1652246600000|2022-05-11 05:23:20|145.03|142.23|144.97|142.17|145.03|142.23|144.97|142.17|0
1652246620000|2022-05-11 05:23:40|144.85|142.05|144.85|142.05|144.91|142.11|144.85|142.05|0
1652246630000|2022-05-11 05:23:50|145.09|142.29|145.09|142.29|145.09|142.29|145.09|142.29|0
1652246640000|2022-05-11 05:24:00|145.2|142.4|145.26|142.46|145.26|142.46|145.2|142.4|0
1652246650000|2022-05-11 05:24:10|145.2|142.4|145.32|142.52|145.32|142.52|145.2|142.4|0
1652246660000|2022-05-11 05:24:20|145.2|142.4|145.2|142.4|145.26|142.46|145.2|142.4|0
1652246670000|2022-05-11 05:24:30|145.26|142.46|145.56|142.76|145.56|142.76|145.26|142.46|0
1652246680000|2022-05-11 05:24:40|145.73|142.93|145.38|142.58|145.73|142.93|145.38|142.58|0
1652246690000|2022-05-11 05:24:50|145.44|142.64|145.44|142.64|145.44|142.64|145.32|142.52|0
1652246700000|2022-05-11 05:25:00|145.32|142.52|145.26|142.46|145.32|142.52|145.2|142.4|0
1652246710000|2022-05-11 05:25:10|144.85|142.05|145.03|142.23|145.03|142.23|144.85|142.05|0
1652246720000|2022-05-11 05:25:20|144.73|141.93|144.73|141.93|144.73|141.93|144.73|141.93|0
1652246730000|2022-05-11 05:25:30|144.5|141.7|144.61|141.81|144.61|141.81|144.5|141.7|0
1652246740000|2022-05-11 05:25:40|144.56|141.76|144.44|141.64|144.56|141.76|144.44|141.64|0
1652246750000|2022-05-11 05:25:50|144.38|141.58|144.15|141.35|144.38|141.58|144.15|141.35|0
1652246760000|2022-05-11 05:26:00|144.03|141.23|144.15|141.35|144.15|141.35|144.03|141.23|0
1652246770000|2022-05-11 05:26:10|144.26|141.46|144.26|141.46|144.32|141.52|144.26|141.46|0
1652246780000|2022-05-11 05:26:20|144.32|141.52|144.03|141.23|144.32|141.52|144.03|141.23|0
1652246790000|2022-05-11 05:26:30|143.91|141.11|143.97|141.17|143.97|141.17|143.91|141.11|0
1652246800000|2022-05-11 05:26:40|143.91|141.11|144.15|141.35|144.15|141.35|143.91|141.11|0
1652246810000|2022-05-11 05:26:50|144.03|141.23|144.14|141.34|144.14|141.34|144.03|141.23|0
1652246820000|2022-05-11 05:27:00|144.21|141.41|144.14|141.34|144.21|141.41|144.14|141.34|0
1652246830000|2022-05-11 05:27:10|144.21|141.41|144.26|141.46|144.26|141.46|144.21|141.41|0
1652246840000|2022-05-11 05:27:20|144.38|141.58|144.44|141.64|144.5|141.7|144.38|141.58|0
1652246850000|2022-05-11 05:27:30|144.38|141.58|144.14|141.34|144.38|141.58|144.14|141.34|0
1652246860000|2022-05-11 05:27:40|144.26|141.46|144.38|141.58|144.38|141.58|144.26|141.46|0
1652246870000|2022-05-11 05:27:50|144.44|141.64|144.38|141.58|144.44|141.64|144.38|141.58|0
1652246880000|2022-05-11 05:28:00|144.32|141.52|144.32|141.52|144.32|141.52|144.32|141.52|0
1652246890000|2022-05-11 05:28:10|144.38|141.58|144.44|141.64|144.44|141.64|144.38|141.58|0
1652246900000|2022-05-11 05:28:20|144.38|141.58|144.38|141.58|144.38|141.58|144.38|141.58|0
1652246910000|2022-05-11 05:28:30|144.49|141.69|144.32|141.52|144.49|141.69|144.32|141.52|0
1652246920000|2022-05-11 05:28:40|144.14|141.34|144.14|141.34|144.14|141.34|144.14|141.34|0
1652246930000|2022-05-11 05:28:50|144.09|141.29|144.03|141.23|144.09|141.29|144.03|141.23|0
1652246940000|2022-05-11 05:29:00|143.91|141.11|144.14|141.34|144.14|141.34|143.91|141.11|0
1652246950000|2022-05-11 05:29:10|144.03|141.23|143.91|141.11|144.03|141.23|143.91|141.11|0
1652246960000|2022-05-11 05:29:20|143.97|141.17|143.91|141.11|143.97|141.17|143.91|141.11|0
1652246970000|2022-05-11 05:29:30|143.85|141.05|143.67|140.87|143.85|141.05|143.67|140.87|0
1652246980000|2022-05-11 05:29:40|143.79|140.99|143.67|140.87|143.79|140.99|143.67|140.87|0
1652246990000|2022-05-11 05:29:50|143.62|140.82|143.44|140.64|143.62|140.82|143.44|140.64|0
1652247000000|2022-05-11 05:30:00|143.56|140.76|143.44|140.64|143.56|140.76|143.44|140.64|0
1652247010000|2022-05-11 05:30:10|143.56|140.76|143.44|140.64|143.56|140.76|143.44|140.64|0
1652247020000|2022-05-11 05:30:20|143.56|140.76|143.44|140.64|143.56|140.76|143.44|140.64|0
1652247030000|2022-05-11 05:30:30|143.56|140.76|143.73|140.93|143.73|140.93|143.56|140.76|0
1652247040000|2022-05-11 05:30:40|143.67|140.87|143.73|140.93|143.79|140.99|143.67|140.87|0
1652247050000|2022-05-11 05:30:50|143.79|140.99|143.79|140.99|143.79|140.99|143.79|140.99|0
1652247060000|2022-05-11 05:31:00|143.85|141.05|143.85|141.05|143.85|141.05|143.73|140.93|0
1652247070000|2022-05-11 05:31:10|143.73|140.93|143.73|140.93|143.79|140.99|143.73|140.93|0
1652247080000|2022-05-11 05:31:20|143.79|140.99|143.79|140.99|143.85|141.05|143.79|140.99|0
1652247090000|2022-05-11 05:31:30|143.9|141.1|144.14|141.34|144.14|141.34|143.9|141.1|0
1652247110000|2022-05-11 05:31:50|144.08|141.28|144.08|141.28|144.08|141.28|144.08|141.28|0
1652247120000|2022-05-11 05:32:00|143.97|141.17|143.96|141.16|143.97|141.17|143.85|141.05|0
1652247130000|2022-05-11 05:32:10|144.2|141.4|144.2|141.4|144.2|141.4|144.14|141.34|0
1652247140000|2022-05-11 05:32:20|144.08|141.28|143.79|140.99|144.08|141.28|143.79|140.99|0
1652247150000|2022-05-11 05:32:30|143.85|141.05|143.9|141.1|143.96|141.16|143.85|141.05|0
1652247160000|2022-05-11 05:32:40|143.67|140.87|143.73|140.93|143.73|140.93|143.67|140.87|0
1652247170000|2022-05-11 05:32:50|143.67|140.87|143.67|140.87|143.67|140.87|143.67|140.87|0
1652247180000|2022-05-11 05:33:00|143.79|140.99|143.67|140.87|143.79|140.99|143.67|140.87|0
1652247190000|2022-05-11 05:33:10|143.61|140.81|143.61|140.81|143.61|140.81|143.61|140.81|0
1652247200000|2022-05-11 05:33:20|143.5|140.7|143.44|140.64|143.5|140.7|143.44|140.64|0
1652247210000|2022-05-11 05:33:30|143.55|140.75|143.79|140.99|143.79|140.99|143.55|140.75|0
1652247220000|2022-05-11 05:33:40|143.67|140.87|143.85|141.05|143.9|141.1|143.67|140.87|0
1652247230000|2022-05-11 05:33:50|143.96|141.16|143.96|141.16|143.96|141.16|143.96|141.16|0
1652247240000|2022-05-11 05:34:00|143.9|141.1|143.85|141.05|143.9|141.1|143.85|141.05|0
1652247250000|2022-05-11 05:34:10|143.78|140.98|143.78|140.98|143.78|140.98|143.73|140.93|0
1652247260000|2022-05-11 05:34:20|143.85|141.05|144.02|141.22|144.02|141.22|143.84|141.04|0
1652247270000|2022-05-11 05:34:30|143.9|141.1|144.13|141.33|144.13|141.33|143.9|141.1|0
1652247280000|2022-05-11 05:34:40|144.08|141.28|144.02|141.22|144.13|141.33|144.02|141.22|0
1652247290000|2022-05-11 05:34:50|143.96|141.16|143.84|141.04|143.96|141.16|143.84|141.04|0
1652247300000|2022-05-11 05:35:00|143.78|140.98|143.78|140.98|143.78|140.98|143.78|140.98|0
1652247310000|2022-05-11 05:35:10|143.67|140.87|143.67|140.87|143.67|140.87|143.67|140.87|0
1652247320000|2022-05-11 05:35:20|143.73|140.93|143.73|140.93|143.73|140.93|143.73|140.93|0
1652247330000|2022-05-11 05:35:30|143.67|140.87|143.73|140.93|143.73|140.93|143.67|140.87|0
1652247340000|2022-05-11 05:35:40|143.67|140.87|143.78|140.98|143.78|140.98|143.67|140.87|0
1652247360000|2022-05-11 05:36:00|143.9|141.1|143.96|141.16|143.96|141.16|143.9|141.1|0
1652247370000|2022-05-11 05:36:10|143.9|141.1|144.02|141.22|144.02|141.22|143.9|141.1|0
1652247380000|2022-05-11 05:36:20|143.96|141.16|143.96|141.16|143.96|141.16|143.9|141.1|0
1652247390000|2022-05-11 05:36:30|143.9|141.1|143.9|141.1|143.96|141.16|143.9|141.1|0
1652247400000|2022-05-11 05:36:40|143.84|141.04|143.78|140.98|143.84|141.04|143.78|140.98|0
1652247410000|2022-05-11 05:36:50|143.84|141.04|143.72|140.92|143.84|141.04|143.72|140.92|0
1652247420000|2022-05-11 05:37:00|143.78|140.98|143.9|141.1|143.96|141.16|143.78|140.98|0
1652247430000|2022-05-11 05:37:10|144.01|141.21|144.36|141.56|144.36|141.56|144.01|141.21|0
1652247440000|2022-05-11 05:37:20|144.43|141.63|144.66|141.86|144.66|141.86|144.43|141.63|0
1652247450000|2022-05-11 05:37:30|144.6|141.8|144.72|141.92|144.72|141.92|144.54|141.74|0
1652247460000|2022-05-11 05:37:40|144.6|141.8|144.54|141.74|144.66|141.86|144.54|141.74|0
1652247470000|2022-05-11 05:37:50|144.48|141.68|144.54|141.74|144.6|141.8|144.48|141.68|0
1652247480000|2022-05-11 05:38:00|144.48|141.68|144.48|141.68|144.6|141.8|144.48|141.68|0
1652247490000|2022-05-11 05:38:10|144.54|141.74|144.54|141.74|144.54|141.74|144.48|141.68|0
1652247500000|2022-05-11 05:38:20|144.6|141.8|144.6|141.8|144.6|141.8|144.54|141.74|0
1652247510000|2022-05-11 05:38:30|144.42|141.62|144.36|141.56|144.42|141.62|144.25|141.45|0
1652247520000|2022-05-11 05:38:40|144.48|141.68|144.48|141.68|144.48|141.68|144.48|141.68|0
1652247530000|2022-05-11 05:38:50|144.42|141.62|144.42|141.62|144.48|141.68|144.42|141.62|0
1652247540000|2022-05-11 05:39:00|144.31|141.51|144.24|141.44|144.31|141.51|144.24|141.44|0
1652247550000|2022-05-11 05:39:10|144.19|141.39|144.36|141.56|144.36|141.56|144.19|141.39|0
1652247560000|2022-05-11 05:39:20|144.31|141.51|144.24|141.44|144.31|141.51|144.24|141.44|0
1652247570000|2022-05-11 05:39:30|144.19|141.39|144.36|141.56|144.42|141.62|144.19|141.39|0
1652247580000|2022-05-11 05:39:40|144.42|141.62|144.36|141.56|144.48|141.68|144.36|141.56|0
1652247600000|2022-05-11 05:40:00|144.3|141.5|144.19|141.39|144.3|141.5|144.19|141.39|0
1652247610000|2022-05-11 05:40:10|144.24|141.44|144.36|141.56|144.36|141.56|144.24|141.44|0
1652247620000|2022-05-11 05:40:20|144.48|141.68|144.48|141.68|144.48|141.68|144.42|141.62|0
1652247630000|2022-05-11 05:40:30|144.42|141.62|144.42|141.62|144.54|141.74|144.42|141.62|0
1652247640000|2022-05-11 05:40:40|144.36|141.56|144.3|141.5|144.36|141.56|144.24|141.44|0
1652247650000|2022-05-11 05:40:50|144.36|141.56|144.24|141.44|144.36|141.56|144.24|141.44|0
1652247670000|2022-05-11 05:41:10|144.36|141.56|144.24|141.44|144.42|141.62|144.24|141.44|0
1652247680000|2022-05-11 05:41:20|144.07|141.27|144.12|141.32|144.12|141.32|144.07|141.27|0
1652247690000|2022-05-11 05:41:30|144.24|141.44|144.24|141.44|144.3|141.5|144.24|141.44|0
1652247700000|2022-05-11 05:41:40|144.3|141.5|144.42|141.62|144.42|141.62|144.3|141.5|0
1652247710000|2022-05-11 05:41:50|144.36|141.56|144.36|141.56|144.36|141.56|144.36|141.56|0
1652247720000|2022-05-11 05:42:00|144.47|141.67|144.47|141.67|144.47|141.67|144.47|141.67|0
1652247770000|2022-05-11 05:42:50|144.36|141.56|144.24|141.44|144.47|141.67|144.24|141.44|0
1652247780000|2022-05-11 05:43:00|144.36|141.56|144.47|141.67|144.47|141.67|144.36|141.56|0
1652247790000|2022-05-11 05:43:10|144.59|141.79|144.65|141.85|144.71|141.91|144.59|141.79|0
1652247800000|2022-05-11 05:43:20|144.71|141.91|144.53|141.73|144.71|141.91|144.53|141.73|0
1652247810000|2022-05-11 05:43:30|144.59|141.79|144.59|141.79|144.59|141.79|144.59|141.79|0
1652247830000|2022-05-11 05:43:50|144.65|141.85|144.71|141.91|144.71|141.91|144.59|141.79|0
1652247840000|2022-05-11 05:44:00|144.82|142.02|144.94|142.14|144.94|142.14|144.82|142.02|0
1652247850000|2022-05-11 05:44:10|145.06|142.26|145|142.2|145.06|142.26|145|142.2|0
1652247860000|2022-05-11 05:44:20|144.94|142.14|144.94|142.14|144.94|142.14|144.88|142.08|0
1652247870000|2022-05-11 05:44:30|145.06|142.26|145.06|142.26|145.06|142.26|145.06|142.26|0
1652247880000|2022-05-11 05:44:40|145|142.2|145.17|142.37|145.17|142.37|144.94|142.14|0
1652247890000|2022-05-11 05:44:50|145.12|142.32|144.94|142.14|145.17|142.37|144.94|142.14|0
1652247900000|2022-05-11 05:45:00|145|142.2|144.94|142.14|145.17|142.37|144.94|142.14|0
1652247910000|2022-05-11 05:45:10|144.88|142.08|145.06|142.26|145.06|142.26|144.88|142.08|0
1652247920000|2022-05-11 05:45:20|145|142.2|144.82|142.02|145|142.2|144.82|142.02|0
1652247930000|2022-05-11 05:45:30|144.88|142.08|145|142.2|145|142.2|144.88|142.08|0
1652247940000|2022-05-11 05:45:40|145.06|142.26|145|142.2|145.06|142.26|145|142.2|0
1652247950000|2022-05-11 05:45:50|144.94|142.14|145.06|142.26|145.06|142.26|144.94|142.14|0
1652247960000|2022-05-11 05:46:00|145|142.2|145.06|142.26|145.06|142.26|144.94|142.14|0
1652247970000|2022-05-11 05:46:10|145|142.2|144.82|142.02|145|142.2|144.82|142.02|0
1652247980000|2022-05-11 05:46:20|144.88|142.08|144.82|142.02|144.88|142.08|144.82|142.02|0
1652248000000|2022-05-11 05:46:40|144.7|141.9|144.3|141.5|144.7|141.9|144.3|141.5|0
1652248010000|2022-05-11 05:46:50|144.23|141.43|144.23|141.43|144.23|141.43|144.18|141.38|0
1652248020000|2022-05-11 05:47:00|144.35|141.55|144.35|141.55|144.35|141.55|144.35|141.55|0
1652248030000|2022-05-11 05:47:10|144.41|141.61|144.35|141.55|144.41|141.61|144.35|141.55|0
1652248040000|2022-05-11 05:47:20|144.23|141.43|144.23|141.43|144.23|141.43|144.23|141.43|0
1652248050000|2022-05-11 05:47:30|144.12|141.32|144.18|141.38|144.18|141.38|144.12|141.32|0
1652248060000|2022-05-11 05:47:40|144.12|141.32|144.23|141.43|144.23|141.43|144.12|141.32|0
1652248070000|2022-05-11 05:47:50|144.18|141.38|144.23|141.43|144.23|141.43|144.18|141.38|0
1652248080000|2022-05-11 05:48:00|144.35|141.55|144.35|141.55|144.35|141.55|144.35|141.55|0
1652248090000|2022-05-11 05:48:10|144.47|141.67|144.35|141.55|144.47|141.67|144.35|141.55|0
1652248100000|2022-05-11 05:48:20|144.29|141.49|144.06|141.26|144.29|141.49|144.06|141.26|0
1652248110000|2022-05-11 05:48:30|144|141.2|144|141.2|144.11|141.31|144|141.2|0
1652248120000|2022-05-11 05:48:40|143.94|141.14|144|141.2|144|141.2|143.94|141.14|0
1652248130000|2022-05-11 05:48:50|143.82|141.02|143.82|141.02|143.82|141.02|143.76|140.96|0
1652248140000|2022-05-11 05:49:00|143.76|140.96|143.76|140.96|143.76|140.96|143.76|140.96|0
1652248150000|2022-05-11 05:49:10|143.82|141.02|143.88|141.08|143.88|141.08|143.82|141.02|0
1652248160000|2022-05-11 05:49:20|143.94|141.14|143.94|141.14|143.94|141.14|143.88|141.08|0
1652248170000|2022-05-11 05:49:30|143.88|141.08|144.06|141.26|144.11|141.31|143.88|141.08|0
1652248180000|2022-05-11 05:49:40|143.65|140.85|143.65|140.85|143.65|140.85|143.65|140.85|0
1652248190000|2022-05-11 05:49:50|143.82|141.02|144|141.2|144|141.2|143.82|141.02|0
1652248200000|2022-05-11 05:50:00|143.94|141.14|143.88|141.08|143.94|141.14|143.88|141.08|0
1652248210000|2022-05-11 05:50:10|144|141.2|144|141.2|144|141.2|144|141.2|0
1652248220000|2022-05-11 05:50:20|143.88|141.08|143.94|141.14|144|141.2|143.88|141.08|0
1652248230000|2022-05-11 05:50:30|144|141.2|143.71|140.91|144|141.2|143.71|140.91|0
1652248240000|2022-05-11 05:50:40|143.65|140.85|143.82|141.02|143.82|141.02|143.65|140.85|0
1652248250000|2022-05-11 05:50:50|143.76|140.96|143.76|140.96|143.76|140.96|143.76|140.96|0
1652248260000|2022-05-11 05:51:00|143.64|140.84|143.76|140.96|143.76|140.96|143.64|140.84|0
1652248270000|2022-05-11 05:51:10|143.64|140.84|143.76|140.96|143.76|140.96|143.64|140.84|0
1652248280000|2022-05-11 05:51:20|143.82|141.02|143.99|141.19|143.99|141.19|143.76|140.96|0
1652248290000|2022-05-11 05:51:30|143.94|141.14|143.99|141.19|143.99|141.19|143.94|141.14|0
1652248300000|2022-05-11 05:51:40|143.88|141.08|143.88|141.08|143.88|141.08|143.88|141.08|0
1652248310000|2022-05-11 05:51:50|143.82|141.02|143.88|141.08|143.88|141.08|143.82|141.02|0
1652248320000|2022-05-11 05:52:00|143.94|141.14|143.94|141.14|143.99|141.19|143.88|141.08|0
1652248330000|2022-05-11 05:52:10|143.99|141.19|143.94|141.14|143.99|141.19|143.94|141.14|0
1652248340000|2022-05-11 05:52:20|143.99|141.19|143.99|141.19|144.05|141.25|143.99|141.19|0
1652248350000|2022-05-11 05:52:30|144.11|141.31|144.11|141.31|144.11|141.31|144.11|141.31|0
1652248370000|2022-05-11 05:52:50|144.17|141.37|144.34|141.54|144.34|141.54|144.17|141.37|0
1652248380000|2022-05-11 05:53:00|144.46|141.66|144.64|141.84|144.64|141.84|144.46|141.66|0
1652248390000|2022-05-11 05:53:10|144.46|141.66|144.46|141.66|144.46|141.66|144.4|141.6|0
1652248400000|2022-05-11 05:53:20|144.34|141.54|144.46|141.66|144.46|141.66|144.34|141.54|0
1652248410000|2022-05-11 05:53:30|144.58|141.78|144.58|141.78|144.58|141.78|144.46|141.66|0
1652248430000|2022-05-11 05:53:50|144.69|141.89|144.81|142.01|144.81|142.01|144.69|141.89|0
1652248440000|2022-05-11 05:54:00|144.69|141.89|144.75|141.95|144.75|141.95|144.64|141.84|0
1652248450000|2022-05-11 05:54:10|144.64|141.84|144.99|142.19|144.99|142.19|144.64|141.84|0
1652248460000|2022-05-11 05:54:20|145.04|142.24|144.99|142.19|145.04|142.24|144.99|142.19|0
1652248470000|2022-05-11 05:54:30|145.04|142.24|145.04|142.24|145.16|142.36|145.04|142.24|0
1652248480000|2022-05-11 05:54:40|145.16|142.36|145.22|142.42|145.28|142.48|145.16|142.36|0
1652248490000|2022-05-11 05:54:50|145.04|142.24|145.16|142.36|145.16|142.36|145.04|142.24|0
1652248500000|2022-05-11 05:55:00|145.1|142.3|145.28|142.48|145.28|142.48|145.1|142.3|0
1652248510000|2022-05-11 05:55:10|145.22|142.42|145.28|142.48|145.28|142.48|145.16|142.36|0
1652248520000|2022-05-11 05:55:20|145.39|142.59|145.87|143.07|145.87|143.07|145.39|142.59|0
1652248530000|2022-05-11 05:55:30|145.98|143.18|145.87|143.07|145.98|143.18|145.87|143.07|0
1652248540000|2022-05-11 05:55:40|145.81|143.01|145.75|142.95|145.81|143.01|145.69|142.89|0
1652248550000|2022-05-11 05:55:50|145.63|142.83|145.51|142.71|145.63|142.83|145.51|142.71|0
1652248560000|2022-05-11 05:56:00|145.46|142.66|145.46|142.66|145.46|142.66|145.39|142.59|0
1652248570000|2022-05-11 05:56:10|145.51|142.71|145.51|142.71|145.51|142.71|145.45|142.65|0
1652248590000|2022-05-11 05:56:30|145.45|142.65|145.28|142.48|145.45|142.65|145.28|142.48|0
1652248600000|2022-05-11 05:56:40|145.39|142.59|145.51|142.71|145.51|142.71|145.39|142.59|0
1652248610000|2022-05-11 05:56:50|145.39|142.59|145.45|142.65|145.45|142.65|145.39|142.59|0
1652248620000|2022-05-11 05:57:00|145.39|142.59|145.51|142.71|145.51|142.71|145.39|142.59|0
1652248630000|2022-05-11 05:57:10|145.39|142.59|145.39|142.59|145.39|142.59|145.39|142.59|0
1652248650000|2022-05-11 05:57:30|145.51|142.71|145.51|142.71|145.51|142.71|145.51|142.71|0
1652248670000|2022-05-11 05:57:50|145.57|142.77|145.51|142.71|145.57|142.77|145.51|142.71|0
1652248680000|2022-05-11 05:58:00|145.63|142.83|145.63|142.83|145.74|142.94|145.63|142.83|0
1652248700000|2022-05-11 05:58:20|145.57|142.77|145.51|142.71|145.57|142.77|145.51|142.71|0
1652248740000|2022-05-11 05:59:00|145.57|142.77|145.57|142.77|145.57|142.77|145.57|142.77|0
1652248750000|2022-05-11 05:59:10|145.51|142.71|145.51|142.71|145.62|142.82|145.51|142.71|0
1652248760000|2022-05-11 05:59:20|145.62|142.82|145.51|142.71|145.62|142.82|145.51|142.71|0
1652248770000|2022-05-11 05:59:30|145.27|142.47|145.33|142.53|145.33|142.53|145.27|142.47|0
1652248780000|2022-05-11 05:59:40|145.39|142.59|145.27|142.47|145.39|142.59|145.27|142.47|0
1652248790000|2022-05-11 05:59:50|145.33|142.53|144.98|142.18|145.33|142.53|144.98|142.18|0
1652248800000|2022-05-11 06:00:00|145.27|142.47|145.74|142.94|145.74|142.94|145.27|142.47|0
1652248810000|2022-05-11 06:00:10|145.51|142.71|145.62|142.82|145.62|142.82|145.51|142.71|0
1652248820000|2022-05-11 06:00:20|145.74|142.94|145.74|142.94|145.86|143.06|145.74|142.94|0
1652248830000|2022-05-11 06:00:30|145.62|142.82|145.45|142.65|145.62|142.82|145.45|142.65|0
1652248840000|2022-05-11 06:00:40|145.51|142.71|145.62|142.82|145.62|142.82|145.45|142.65|0
1652248850000|2022-05-11 06:00:50|145.74|142.94|145.74|142.94|145.74|142.94|145.74|142.94|0
1652248860000|2022-05-11 06:01:00|145.68|142.88|145.62|142.82|145.68|142.88|145.62|142.82|0
1652248870000|2022-05-11 06:01:10|145.86|143.06|146.04|143.24|146.04|143.24|145.86|143.06|0
1652248880000|2022-05-11 06:01:20|146.09|143.29|146.09|143.29|146.09|143.29|146.04|143.24|0
1652248890000|2022-05-11 06:01:30|145.86|143.06|145.74|142.94|145.86|143.06|145.74|142.94|0
1652248900000|2022-05-11 06:01:40|145.8|143|145.92|143.12|145.92|143.12|145.8|143|0
1652248910000|2022-05-11 06:01:50|145.86|143.06|146.21|143.41|146.21|143.41|145.86|143.06|0
1652248920000|2022-05-11 06:02:00|146.33|143.53|146.8|144|146.8|144|146.33|143.53|0
1652248930000|2022-05-11 06:02:10|146.92|144.12|146.56|143.76|147.04|144.24|146.56|143.76|0
1652248940000|2022-05-11 06:02:20|146.68|143.88|146.8|144|146.8|144|146.68|143.88|0
1652248950000|2022-05-11 06:02:30|146.92|144.12|146.86|144.06|146.92|144.12|146.86|144.06|0
1652248960000|2022-05-11 06:02:40|146.8|144|147.04|144.24|147.04|144.24|146.8|144|0
1652248970000|2022-05-11 06:02:50|147.39|144.59|147.16|144.36|147.39|144.59|147.16|144.36|0
1652248980000|2022-05-11 06:03:00|147.04|144.24|147.22|144.42|147.27|144.47|147.04|144.24|0
1652248990000|2022-05-11 06:03:10|146.86|144.06|146.56|143.76|146.86|144.06|146.56|143.76|0
1652249000000|2022-05-11 06:03:20|146.44|143.64|146.51|143.71|146.51|143.71|146.33|143.53|0
1652249010000|2022-05-11 06:03:30|146.56|143.76|146.68|143.88|146.68|143.88|146.56|143.76|0
1652249020000|2022-05-11 06:03:40|146.74|143.94|146.68|143.88|146.74|143.94|146.68|143.88|0
1652249030000|2022-05-11 06:03:50|146.56|143.76|146.51|143.71|146.56|143.76|146.51|143.71|0
1652249040000|2022-05-11 06:04:00|146.44|143.64|146.39|143.59|146.51|143.71|146.39|143.59|0
1652249050000|2022-05-11 06:04:10|146.09|143.29|146.27|143.47|146.33|143.53|146.09|143.29|0
1652249060000|2022-05-11 06:04:20|146.21|143.41|145.85|143.05|146.21|143.41|145.85|143.05|0
1652249070000|2022-05-11 06:04:30|146.09|143.29|146.21|143.41|146.21|143.41|146.09|143.29|0
1652249080000|2022-05-11 06:04:40|146.27|143.47|146.32|143.52|146.32|143.52|146.27|143.47|0
1652249090000|2022-05-11 06:04:50|146.21|143.41|146.44|143.64|146.44|143.64|146.21|143.41|0
1652249100000|2022-05-11 06:05:00|146.32|143.52|146.5|143.7|146.5|143.7|146.32|143.52|0
1652249110000|2022-05-11 06:05:10|146.44|143.64|146.44|143.64|146.44|143.64|146.27|143.47|0
1652249120000|2022-05-11 06:05:20|146.32|143.52|146.32|143.52|146.32|143.52|146.32|143.52|0
1652249130000|2022-05-11 06:05:30|146.44|143.64|146.44|143.64|146.44|143.64|146.44|143.64|0
1652249150000|2022-05-11 06:05:50|146.56|143.76|146.91|144.11|146.91|144.11|146.44|143.64|0
1652249160000|2022-05-11 06:06:00|146.8|144|146.91|144.11|146.91|144.11|146.8|144|0
1652249170000|2022-05-11 06:06:10|147.03|144.23|147.39|144.59|147.39|144.59|147.03|144.23|0
1652249180000|2022-05-11 06:06:20|147.27|144.47|147.15|144.35|147.27|144.47|147.15|144.35|0
1652249190000|2022-05-11 06:06:30|147.03|144.23|146.44|143.64|147.03|144.23|146.44|143.64|0
1652249200000|2022-05-11 06:06:40|146.38|143.58|146.56|143.76|146.56|143.76|146.38|143.58|0
1652249210000|2022-05-11 06:06:50|146.68|143.88|146.79|143.99|146.79|143.99|146.68|143.88|0
1652249220000|2022-05-11 06:07:00|146.68|143.88|146.44|143.64|146.68|143.88|146.44|143.64|0
1652249230000|2022-05-11 06:07:10|146.38|143.58|146.32|143.52|146.38|143.58|146.32|143.52|0
1652249240000|2022-05-11 06:07:20|146.44|143.64|146.26|143.46|146.44|143.64|146.26|143.46|0
1652249250000|2022-05-11 06:07:30|146.08|143.28|146.08|143.28|146.2|143.4|146.03|143.23|0
1652249260000|2022-05-11 06:07:40|146.2|143.4|146.38|143.58|146.38|143.58|146.2|143.4|0
1652249270000|2022-05-11 06:07:50|146.32|143.52|146.32|143.52|146.32|143.52|146.32|143.52|0
1652249280000|2022-05-11 06:08:00|146.2|143.4|145.97|143.17|146.32|143.52|145.97|143.17|0
1652249290000|2022-05-11 06:08:10|146.08|143.28|146.08|143.28|146.08|143.28|146.03|143.23|0
1652249300000|2022-05-11 06:08:20|146.15|143.35|146.2|143.4|146.2|143.4|146.15|143.35|0
1652249310000|2022-05-11 06:08:30|146.08|143.28|145.97|143.17|146.08|143.28|145.97|143.17|0
1652249320000|2022-05-11 06:08:40|145.85|143.05|145.49|142.69|145.85|143.05|145.49|142.69|0
1652249330000|2022-05-11 06:08:50|145.67|142.87|145.67|142.87|145.67|142.87|145.61|142.81|0
1652249340000|2022-05-11 06:09:00|145.61|142.81|145.67|142.87|145.67|142.87|145.61|142.81|0
1652249350000|2022-05-11 06:09:10|145.73|142.93|145.67|142.87|145.73|142.93|145.67|142.87|0
1652249360000|2022-05-11 06:09:20|145.61|142.81|145.61|142.81|145.61|142.81|145.61|142.81|0
1652249370000|2022-05-11 06:09:30|145.49|142.69|145.49|142.69|145.49|142.69|145.44|142.64|0
1652249380000|2022-05-11 06:09:40|145.38|142.58|145.14|142.34|145.38|142.58|145.14|142.34|0
1652249390000|2022-05-11 06:09:50|145.2|142.4|145.32|142.52|145.32|142.52|145.2|142.4|0
1652249400000|2022-05-11 06:10:00|145.37|142.57|145.32|142.52|145.37|142.57|145.26|142.46|0
1652249410000|2022-05-11 06:10:10|145.26|142.46|145.49|142.69|145.49|142.69|145.26|142.46|0
1652249420000|2022-05-11 06:10:20|145.61|142.81|145.84|143.04|145.84|143.04|145.61|142.81|0
1652249430000|2022-05-11 06:10:30|145.61|142.81|145.73|142.93|145.73|142.93|145.61|142.81|0
1652249440000|2022-05-11 06:10:40|145.84|143.04|145.73|142.93|145.84|143.04|145.73|142.93|0
1652249450000|2022-05-11 06:10:50|145.84|143.04|145.84|143.04|145.84|143.04|145.84|143.04|0
1652249460000|2022-05-11 06:11:00|145.79|142.99|145.73|142.93|145.79|142.99|145.73|142.93|0
1652249470000|2022-05-11 06:11:10|145.61|142.81|145.67|142.87|145.67|142.87|145.61|142.81|0
1652249480000|2022-05-11 06:11:20|145.73|142.93|145.67|142.87|145.73|142.93|145.67|142.87|0
1652249490000|2022-05-11 06:11:30|145.61|142.81|145.37|142.57|145.61|142.81|145.37|142.57|0
1652249500000|2022-05-11 06:11:40|145.43|142.63|145.67|142.87|145.67|142.87|145.43|142.63|0
1652249510000|2022-05-11 06:11:50|145.73|142.93|145.49|142.69|145.73|142.93|145.49|142.69|0
1652249520000|2022-05-11 06:12:00|145.61|142.81|145.55|142.75|145.61|142.81|145.55|142.75|0
1652249530000|2022-05-11 06:12:10|145.49|142.69|145.49|142.69|145.49|142.69|145.49|142.69|0
1652249540000|2022-05-11 06:12:20|145.55|142.75|145.14|142.34|145.55|142.75|145.14|142.34|0
1652249550000|2022-05-11 06:12:30|145.02|142.22|145.14|142.34|145.14|142.34|145.02|142.22|0
1652249560000|2022-05-11 06:12:40|145.25|142.45|145.37|142.57|145.37|142.57|145.25|142.45|0
1652249570000|2022-05-11 06:12:50|145.43|142.63|145.25|142.45|145.49|142.69|145.25|142.45|0
1652249580000|2022-05-11 06:13:00|145.37|142.57|145.14|142.34|145.37|142.57|145.14|142.34|0
1652249590000|2022-05-11 06:13:10|145.25|142.45|145.2|142.4|145.25|142.45|145.14|142.34|0
1652249600000|2022-05-11 06:13:20|145.13|142.33|145.31|142.51|145.31|142.51|145.13|142.33|0
1652249610000|2022-05-11 06:13:30|145.37|142.57|145.31|142.51|145.43|142.63|145.31|142.51|0
1652249620000|2022-05-11 06:13:40|145.25|142.45|145.31|142.51|145.31|142.51|145.25|142.45|0
1652249630000|2022-05-11 06:13:50|145.37|142.57|145.31|142.51|145.37|142.57|145.31|142.51|0
1652249640000|2022-05-11 06:14:00|145.43|142.63|145.31|142.51|145.49|142.69|145.31|142.51|0
1652249650000|2022-05-11 06:14:10|145.25|142.45|145.31|142.51|145.31|142.51|145.19|142.39|0
1652249660000|2022-05-11 06:14:20|145.43|142.63|145.43|142.63|145.49|142.69|145.43|142.63|0
1652249670000|2022-05-11 06:14:30|145.37|142.57|145.25|142.45|145.49|142.69|145.25|142.45|0
1652249680000|2022-05-11 06:14:40|145.37|142.57|145.31|142.51|145.49|142.69|145.31|142.51|0
1652249690000|2022-05-11 06:14:50|145.25|142.45|145.13|142.33|145.31|142.51|145.13|142.33|0
1652249700000|2022-05-11 06:15:00|144.9|142.1|144.43|141.63|144.9|142.1|144.43|141.63|0
1652249710000|2022-05-11 06:15:10|144.02|141.22|143.61|140.81|144.02|141.22|143.61|140.81|0
1652249720000|2022-05-11 06:15:20|143.73|140.93|144.19|141.39|144.19|141.39|143.73|140.93|0
1652249730000|2022-05-11 06:15:30|144.08|141.28|144.08|141.28|144.14|141.34|144.08|141.28|0
1652249740000|2022-05-11 06:15:40|143.96|141.16|143.84|141.04|144.02|141.22|143.84|141.04|0
1652249750000|2022-05-11 06:15:50|143.73|140.93|144.08|141.28|144.08|141.28|143.73|140.93|0
1652249760000|2022-05-11 06:16:00|143.96|141.16|143.84|141.04|143.96|141.16|143.84|141.04|0
1652249770000|2022-05-11 06:16:10|143.79|140.99|143.73|140.93|143.84|141.04|143.73|140.93|0
1652249780000|2022-05-11 06:16:20|144.02|141.22|144.08|141.28|144.08|141.28|143.96|141.16|0
1652249790000|2022-05-11 06:16:30|144.02|141.22|144.08|141.28|144.08|141.28|144.02|141.22|0
1652249800000|2022-05-11 06:16:40|143.96|141.16|143.84|141.04|143.96|141.16|143.84|141.04|0
1652249810000|2022-05-11 06:16:50|143.96|141.16|143.84|141.04|143.96|141.16|143.84|141.04|0
1652249820000|2022-05-11 06:17:00|143.96|141.16|144.08|141.28|144.08|141.28|143.96|141.16|0
1652249830000|2022-05-11 06:17:10|144.19|141.39|144.19|141.39|144.19|141.39|144.19|141.39|0
1652249840000|2022-05-11 06:17:20|144.25|141.45|144.31|141.51|144.37|141.57|144.25|141.45|0
1652249850000|2022-05-11 06:17:30|144.43|141.63|144.66|141.86|144.66|141.86|144.43|141.63|0
1652249860000|2022-05-11 06:17:40|144.78|141.98|144.6|141.8|144.78|141.98|144.6|141.8|0
1652249870000|2022-05-11 06:17:50|144.66|141.86|144.6|141.8|144.66|141.86|144.6|141.8|0
1652249880000|2022-05-11 06:18:00|144.49|141.69|144.49|141.69|144.54|141.74|144.49|141.69|0
1652249890000|2022-05-11 06:18:10|144.42|141.62|144.66|141.86|144.66|141.86|144.42|141.62|0
1652249900000|2022-05-11 06:18:20|144.6|141.8|144.54|141.74|144.6|141.8|144.49|141.69|0
1652249910000|2022-05-11 06:18:30|144.66|141.86|144.54|141.74|144.66|141.86|144.54|141.74|0
1652249920000|2022-05-11 06:18:40|144.48|141.68|144.02|141.22|144.48|141.68|144.02|141.22|0
1652249930000|2022-05-11 06:18:50|143.84|141.04|143.78|140.98|143.84|141.04|143.72|140.92|0
1652249940000|2022-05-11 06:19:00|143.72|140.92|143.49|140.69|143.72|140.92|143.37|140.57|0
1652249950000|2022-05-11 06:19:10|143.55|140.75|143.61|140.81|143.61|140.81|143.37|140.57|0
1652249960000|2022-05-11 06:19:20|143.84|141.04|143.84|141.04|143.9|141.1|143.84|141.04|0
1652249970000|2022-05-11 06:19:30|143.72|140.92|143.37|140.57|143.72|140.92|143.37|140.57|0
1652249980000|2022-05-11 06:19:40|142.97|140.17|142.79|139.99|142.97|140.17|142.79|139.99|0
1652249990000|2022-05-11 06:19:50|143.02|140.22|142.79|139.99|143.02|140.22|142.79|139.99|0
1652250000000|2022-05-11 06:20:00|142.73|139.93|142.56|139.76|142.73|139.93|142.44|139.64|0
1652250010000|2022-05-11 06:20:10|142.44|139.64|142.97|140.17|142.97|140.17|142.44|139.64|0
1652250020000|2022-05-11 06:20:20|142.85|140.05|142.91|140.11|142.97|140.17|142.85|140.05|0
1652250030000|2022-05-11 06:20:30|142.97|140.17|142.91|140.11|143.02|140.22|142.91|140.11|0
1652250040000|2022-05-11 06:20:40|143.02|140.22|143.02|140.22|143.02|140.22|143.02|140.22|0
1652250050000|2022-05-11 06:20:50|142.91|140.11|142.73|139.93|143.02|140.22|142.73|139.93|0
1652250060000|2022-05-11 06:21:00|142.67|139.87|143.08|140.28|143.08|140.28|142.67|139.87|0
1652250070000|2022-05-11 06:21:10|143.14|140.34|143.25|140.45|143.25|140.45|143.14|140.34|0
1652250080000|2022-05-11 06:21:20|143.14|140.34|142.79|139.99|143.14|140.34|142.79|139.99|0
1652250090000|2022-05-11 06:21:30|142.38|139.58|142.62|139.82|142.62|139.82|142.32|139.52|0
1652250100000|2022-05-11 06:21:40|142.44|139.64|142.62|139.82|142.62|139.82|142.44|139.64|0
1652250110000|2022-05-11 06:21:50|142.67|139.87|142.62|139.82|142.67|139.87|142.62|139.82|0
1652250120000|2022-05-11 06:22:00|142.56|139.76|142.55|139.75|142.56|139.76|142.32|139.52|0
1652250130000|2022-05-11 06:22:10|142.62|139.82|142.67|139.87|142.67|139.87|142.62|139.82|0
1652250140000|2022-05-11 06:22:20|142.55|139.75|142.32|139.52|142.55|139.75|142.32|139.52|0
1652250150000|2022-05-11 06:22:30|142.44|139.64|142.32|139.52|142.55|139.75|142.32|139.52|0
1652250160000|2022-05-11 06:22:40|142.44|139.64|142.61|139.81|142.61|139.81|142.44|139.64|0
1652250170000|2022-05-11 06:22:50|142.67|139.87|142.67|139.87|142.67|139.87|142.67|139.87|0
1652250180000|2022-05-11 06:23:00|142.55|139.75|142.5|139.7|142.55|139.75|142.44|139.64|0
1652250190000|2022-05-11 06:23:10|142.44|139.64|142.38|139.58|142.55|139.75|142.38|139.58|0
1652250200000|2022-05-11 06:23:20|142.44|139.64|142.32|139.52|142.5|139.7|142.32|139.52|0
1652250210000|2022-05-11 06:23:30|142.44|139.64|142.55|139.75|142.55|139.75|142.44|139.64|0
1652250220000|2022-05-11 06:23:40|142.5|139.7|142.32|139.52|142.5|139.7|142.32|139.52|0
1652250230000|2022-05-11 06:23:50|142.38|139.58|142.38|139.58|142.38|139.58|142.38|139.58|0
1652250240000|2022-05-11 06:24:00|142.32|139.52|142.44|139.64|142.44|139.64|142.32|139.52|0
1652250250000|2022-05-11 06:24:10|142.32|139.52|142.44|139.64|142.44|139.64|142.32|139.52|0
1652250260000|2022-05-11 06:24:20|142.67|139.87|142.73|139.93|142.78|139.98|142.67|139.87|0
1652250270000|2022-05-11 06:24:30|142.67|139.87|142.84|140.04|142.9|140.1|142.67|139.87|0
1652250280000|2022-05-11 06:24:40|143.08|140.28|143.36|140.56|143.36|140.56|143.08|140.28|0
1652250290000|2022-05-11 06:24:50|143.48|140.68|142.44|139.64|143.6|140.8|142.44|139.64|0
1652250300000|2022-05-11 06:25:00|142.43|139.63|142.55|139.75|142.55|139.75|142.43|139.63|0
1652250310000|2022-05-11 06:25:10|142.67|139.87|142.43|139.63|142.67|139.87|142.43|139.63|0
1652250320000|2022-05-11 06:25:20|142.38|139.58|142.61|139.81|142.67|139.87|142.38|139.58|0
1652250330000|2022-05-11 06:25:30|142.55|139.75|142.55|139.75|142.55|139.75|142.43|139.63|0
1652250340000|2022-05-11 06:25:40|142.61|139.81|142.67|139.87|142.67|139.87|142.61|139.81|0
1652250350000|2022-05-11 06:25:50|142.55|139.75|142.55|139.75|142.55|139.75|142.49|139.69|0
1652250360000|2022-05-11 06:26:00|142.67|139.87|143.13|140.33|143.13|140.33|142.67|139.87|0
1652250370000|2022-05-11 06:26:10|143.25|140.45|143.48|140.68|143.48|140.68|143.25|140.45|0
1652250380000|2022-05-11 06:26:20|143.36|140.56|143.48|140.68|143.48|140.68|143.36|140.56|0
1652250390000|2022-05-11 06:26:30|143.42|140.62|143.6|140.8|143.6|140.8|143.42|140.62|0
1652250400000|2022-05-11 06:26:40|143.66|140.86|143.48|140.68|143.66|140.86|143.48|140.68|0
1652250410000|2022-05-11 06:26:50|143.36|140.56|143.25|140.45|143.36|140.56|143.25|140.45|0
1652250420000|2022-05-11 06:27:00|143.13|140.33|142.96|140.16|143.13|140.33|142.9|140.1|0
1652250430000|2022-05-11 06:27:10|142.78|139.98|143.01|140.21|143.01|140.21|142.78|139.98|0
1652250440000|2022-05-11 06:27:20|142.9|140.1|143.01|140.21|143.01|140.21|142.9|140.1|0
1652250450000|2022-05-11 06:27:30|143.13|140.33|143.13|140.33|143.13|140.33|143.07|140.27|0
1652250460000|2022-05-11 06:27:40|143.19|140.39|143.24|140.44|143.3|140.5|143.19|140.39|0
1652250470000|2022-05-11 06:27:50|143.36|140.56|143.3|140.5|143.36|140.56|143.3|140.5|0
1652250480000|2022-05-11 06:28:00|143.36|140.56|143.48|140.68|143.48|140.68|143.36|140.56|0
1652250490000|2022-05-11 06:28:10|143.24|140.44|143.24|140.44|143.24|140.44|143.24|140.44|0
1652250500000|2022-05-11 06:28:20|143.19|140.39|143.24|140.44|143.24|140.44|143.13|140.33|0
1652250510000|2022-05-11 06:28:30|143.3|140.5|143.24|140.44|143.3|140.5|143.24|140.44|0
1652250520000|2022-05-11 06:28:40|143.19|140.39|143.19|140.39|143.19|140.39|143.13|140.33|0
1652250530000|2022-05-11 06:28:50|143.36|140.56|143.3|140.5|143.36|140.56|143.24|140.44|0
1652250540000|2022-05-11 06:29:00|143.24|140.44|143.01|140.21|143.42|140.62|143.01|140.21|0
1652250550000|2022-05-11 06:29:10|143.19|140.39|143.24|140.44|143.24|140.44|143.13|140.33|0
1652250560000|2022-05-11 06:29:20|143.3|140.5|143.24|140.44|143.3|140.5|143.24|140.44|0
1652250570000|2022-05-11 06:29:30|143.19|140.39|143.01|140.21|143.19|140.39|143.01|140.21|0
1652250580000|2022-05-11 06:29:40|143.07|140.27|142.78|139.98|143.07|140.27|142.78|139.98|0
1652250590000|2022-05-11 06:29:50|142.72|139.92|142.89|140.09|142.89|140.09|142.72|139.92|0
1652250600000|2022-05-11 06:30:00|142.78|139.98|142.84|140.04|142.84|140.04|142.78|139.98|0
1652250610000|2022-05-11 06:30:10|142.78|139.98|142.66|139.86|142.78|139.98|142.66|139.86|0
1652250620000|2022-05-11 06:30:20|142.43|139.63|142.49|139.69|142.49|139.69|142.37|139.57|0
1652250630000|2022-05-11 06:30:30|142.31|139.51|142.43|139.63|142.43|139.63|142.31|139.51|0
1652250640000|2022-05-11 06:30:40|142.49|139.69|142.43|139.63|142.49|139.69|142.43|139.63|0
1652250650000|2022-05-11 06:30:50|142.54|139.74|142.66|139.86|142.66|139.86|142.54|139.74|0
1652250660000|2022-05-11 06:31:00|142.49|139.69|142.49|139.69|142.49|139.69|142.49|139.69|0
1652250670000|2022-05-11 06:31:10|142.54|139.74|142.72|139.92|142.72|139.92|142.54|139.74|0
1652250680000|2022-05-11 06:31:20|142.89|140.09|142.72|139.92|142.89|140.09|142.72|139.92|0
1652250690000|2022-05-11 06:31:30|142.66|139.86|142.66|139.86|142.66|139.86|142.66|139.86|0
1652250700000|2022-05-11 06:31:40|142.72|139.92|142.77|139.97|142.89|140.09|142.72|139.92|0
1652250710000|2022-05-11 06:31:50|142.83|140.03|142.89|140.09|142.89|140.09|142.72|139.92|0
1652250720000|2022-05-11 06:32:00|142.95|140.15|143.01|140.21|143.01|140.21|142.95|140.15|0
1652250730000|2022-05-11 06:32:10|143.07|140.27|142.95|140.15|143.07|140.27|142.95|140.15|0
1652250740000|2022-05-11 06:32:20|142.89|140.09|142.89|140.09|142.89|140.09|142.83|140.03|0
1652250750000|2022-05-11 06:32:30|142.72|139.92|142.66|139.86|142.72|139.92|142.66|139.86|0
1652250760000|2022-05-11 06:32:40|142.89|140.09|142.95|140.15|142.95|140.15|142.89|140.09|0
1652250770000|2022-05-11 06:32:50|142.83|140.03|142.77|139.97|142.83|140.03|142.77|139.97|0
1652250780000|2022-05-11 06:33:00|142.83|140.03|142.72|139.92|142.83|140.03|142.72|139.92|0
1652250790000|2022-05-11 06:33:10|142.66|139.86|142.72|139.92|142.72|139.92|142.66|139.86|0
1652250800000|2022-05-11 06:33:20|142.77|139.97|142.77|139.97|142.77|139.97|142.77|139.97|0
1652250810000|2022-05-11 06:33:30|142.72|139.92|142.72|139.92|142.83|140.03|142.72|139.92|0
1652250820000|2022-05-11 06:33:40|142.77|139.97|142.65|139.85|142.77|139.97|142.65|139.85|0
1652250830000|2022-05-11 06:33:50|142.54|139.74|142.54|139.74|142.54|139.74|142.54|139.74|0
1652250840000|2022-05-11 06:34:00|142.65|139.85|142.71|139.91|142.71|139.91|142.65|139.85|0
1652250850000|2022-05-11 06:34:10|142.77|139.97|142.83|140.03|142.83|140.03|142.77|139.97|0
1652250860000|2022-05-11 06:34:20|142.89|140.09|143|140.2|143|140.2|142.89|140.09|0
1652250870000|2022-05-11 06:34:30|142.89|140.09|142.95|140.15|142.95|140.15|142.89|140.09|0
1652250880000|2022-05-11 06:34:40|143|140.2|143.12|140.32|143.12|140.32|143|140.2|0
1652250890000|2022-05-11 06:34:50|143.18|140.38|143.29|140.49|143.29|140.49|143.18|140.38|0
1652250900000|2022-05-11 06:35:00|143.41|140.61|143.47|140.67|143.58|140.78|143.41|140.61|0
1652250910000|2022-05-11 06:35:10|143.41|140.61|143.47|140.67|143.47|140.67|143.41|140.61|0
1652250920000|2022-05-11 06:35:20|143.58|140.78|144.84|142.04|144.84|142.04|143.58|140.78|0
1652250930000|2022-05-11 06:35:30|144.9|142.1|144.9|142.1|144.9|142.1|144.9|142.1|0
1652250940000|2022-05-11 06:35:40|144.84|142.04|144.9|142.1|144.9|142.1|144.84|142.04|0
1652250950000|2022-05-11 06:35:50|144.95|142.15|144.91|142.11|144.95|142.15|144.44|141.64|0
1652250960000|2022-05-11 06:36:00|144.97|142.17|144.97|142.17|145.03|142.23|144.97|142.17|0
1652250970000|2022-05-11 06:36:10|145.14|142.34|145.22|142.42|145.22|142.42|145.1|142.3|0
1652250980000|2022-05-11 06:36:20|145.33|142.53|145.01|142.21|145.33|142.53|145.01|142.21|0
1652250990000|2022-05-11 06:36:30|144.95|142.15|144.78|141.98|144.95|142.15|144.78|141.98|0
1652251000000|2022-05-11 06:36:40|144.83|142.03|145.13|142.33|145.13|142.33|144.83|142.03|0
1652251010000|2022-05-11 06:36:50|145.01|142.21|145.07|142.27|145.07|142.27|144.95|142.15|0
1652251020000|2022-05-11 06:37:00|145.18|142.38|145.36|142.56|145.36|142.56|145.18|142.38|0
1652251030000|2022-05-11 06:37:10|145.3|142.5|144.95|142.15|145.3|142.5|144.95|142.15|0
1652251040000|2022-05-11 06:37:20|145.01|142.21|145.07|142.27|145.07|142.27|145.01|142.21|0
1652251050000|2022-05-11 06:37:30|145.18|142.38|145.3|142.5|145.3|142.5|145.18|142.38|0
1652251060000|2022-05-11 06:37:40|145.36|142.56|145.36|142.56|145.36|142.56|145.3|142.5|0
1652251070000|2022-05-11 06:37:50|145.3|142.5|145.42|142.62|145.42|142.62|145.3|142.5|0
1652251080000|2022-05-11 06:38:00|145.53|142.73|145.77|142.97|145.77|142.97|145.53|142.73|0
1652251090000|2022-05-11 06:38:10|145.83|143.03|145.59|142.79|145.83|143.03|145.59|142.79|0
1652251110000|2022-05-11 06:38:30|145.53|142.73|145.59|142.79|145.59|142.79|145.53|142.73|0
1652251120000|2022-05-11 06:38:40|145.53|142.73|145.65|142.85|145.65|142.85|145.53|142.73|0
1652251130000|2022-05-11 06:38:50|145.77|142.97|145.88|143.08|145.88|143.08|145.77|142.97|0
1652251140000|2022-05-11 06:39:00|146|143.2|146|143.2|146|143.2|146|143.2|0
1652251150000|2022-05-11 06:39:10|145.88|143.08|145.41|142.61|145.88|143.08|145.41|142.61|0
1652251160000|2022-05-11 06:39:20|145.53|142.73|145.53|142.73|145.59|142.79|145.53|142.73|0
1652251170000|2022-05-11 06:39:30|145.77|142.97|145.71|142.91|145.77|142.97|145.71|142.91|0
1652251180000|2022-05-11 06:39:40|145.77|142.97|145.77|142.97|145.77|142.97|145.77|142.97|0
1652251190000|2022-05-11 06:39:50|145.71|142.91|145.71|142.91|145.71|142.91|145.71|142.91|0
1652251200000|2022-05-11 06:40:00|145.77|142.97|145.36|142.56|145.77|142.97|145.36|142.56|0
1652251210000|2022-05-11 06:40:10|145.3|142.5|145.36|142.56|145.41|142.61|145.3|142.5|0
1652251220000|2022-05-11 06:40:20|145.41|142.61|145.3|142.5|145.41|142.61|145.3|142.5|0
1652251230000|2022-05-11 06:40:30|145.06|142.26|145.06|142.26|145.06|142.26|145.01|142.21|0
1652251240000|2022-05-11 06:40:40|145.18|142.38|145.06|142.26|145.18|142.38|145.06|142.26|0
1652251250000|2022-05-11 06:40:50|145.18|142.38|145.24|142.44|145.3|142.5|145.18|142.38|0
1652251260000|2022-05-11 06:41:00|145.06|142.26|145.06|142.26|145.06|142.26|144.94|142.14|0
1652251270000|2022-05-11 06:41:10|145.12|142.32|145|142.2|145.12|142.32|145|142.2|0
1652251280000|2022-05-11 06:41:20|145.06|142.26|144.94|142.14|145.06|142.26|144.94|142.14|0
1652251290000|2022-05-11 06:41:30|145|142.2|144.94|142.14|145|142.2|144.94|142.14|0
1652251300000|2022-05-11 06:41:40|144.83|142.03|144.83|142.03|144.89|142.09|144.83|142.03|0
1652251310000|2022-05-11 06:41:50|144.94|142.14|144.83|142.03|144.94|142.14|144.83|142.03|0
1652251320000|2022-05-11 06:42:00|144.94|142.14|144.71|141.91|144.94|142.14|144.71|141.91|0
1652251330000|2022-05-11 06:42:10|144.83|142.03|144.59|141.79|144.83|142.03|144.59|141.79|0
1652251340000|2022-05-11 06:42:20|144.54|141.74|144.47|141.67|144.54|141.74|144.42|141.62|0
1652251350000|2022-05-11 06:42:30|144.59|141.79|144.42|141.62|144.59|141.79|144.42|141.62|0
1652251360000|2022-05-11 06:42:40|144.36|141.56|144.24|141.44|144.36|141.56|144.24|141.44|0
1652251370000|2022-05-11 06:42:50|144.53|141.73|144.77|141.97|144.77|141.97|144.53|141.73|0
1652251380000|2022-05-11 06:43:00|144.82|142.02|144.77|141.97|144.89|142.09|144.77|141.97|0
1652251390000|2022-05-11 06:43:10|144.82|142.02|144.82|142.02|144.82|142.02|144.77|141.97|0
1652251400000|2022-05-11 06:43:20|144.77|141.97|144.71|141.91|144.82|142.02|144.71|141.91|0
1652251410000|2022-05-11 06:43:30|144.59|141.79|144.94|142.14|144.94|142.14|144.59|141.79|0
1652251420000|2022-05-11 06:43:40|145.06|142.26|144.94|142.14|145.06|142.26|144.94|142.14|0
1652251430000|2022-05-11 06:43:50|145|142.2|145|142.2|145|142.2|144.94|142.14|0
1652251440000|2022-05-11 06:44:00|145.12|142.32|145.29|142.49|145.29|142.49|145.12|142.32|0
1652251450000|2022-05-11 06:44:10|145.35|142.55|145|142.2|145.35|142.55|145|142.2|0
1652251460000|2022-05-11 06:44:20|144.94|142.14|145|142.2|145|142.2|144.94|142.14|0
1652251470000|2022-05-11 06:44:30|144.94|142.14|145|142.2|145|142.2|144.94|142.14|0
1652251480000|2022-05-11 06:44:40|144.94|142.14|144.59|141.79|144.94|142.14|144.59|141.79|0
1652251490000|2022-05-11 06:44:50|144.65|141.85|144.47|141.67|144.65|141.85|144.47|141.67|0
1652251500000|2022-05-11 06:45:00|144.53|141.73|144.47|141.67|144.53|141.73|144.42|141.62|0
1652251510000|2022-05-11 06:45:10|144.41|141.61|144.41|141.61|144.47|141.67|144.41|141.61|0
1652251520000|2022-05-11 06:45:20|144.47|141.67|144.47|141.67|144.47|141.67|144.47|141.67|0
1652251530000|2022-05-11 06:45:30|144.41|141.61|144.41|141.61|144.41|141.61|144.41|141.61|0
1652251540000|2022-05-11 06:45:40|144.53|141.73|144.47|141.67|144.53|141.73|144.41|141.61|0
1652251550000|2022-05-11 06:45:50|144.7|141.9|144.7|141.9|144.7|141.9|144.7|141.9|0
1652251560000|2022-05-11 06:46:00|144.76|141.96|144.82|142.02|144.82|142.02|144.76|141.96|0
1652251570000|2022-05-11 06:46:10|144.76|141.96|144.82|142.02|144.82|142.02|144.7|141.9|0
1652251580000|2022-05-11 06:46:20|144.94|142.14|145|142.2|145|142.2|144.94|142.14|0
1652251590000|2022-05-11 06:46:30|145.11|142.31|144.88|142.08|145.11|142.31|144.88|142.08|0
1652251600000|2022-05-11 06:46:40|144.94|142.14|145.05|142.25|145.05|142.25|144.94|142.14|0
1652251610000|2022-05-11 06:46:50|144.94|142.14|144.94|142.14|144.94|142.14|144.94|142.14|0
1652251620000|2022-05-11 06:47:00|144.82|142.02|144.88|142.08|144.88|142.08|144.82|142.02|0
1652251630000|2022-05-11 06:47:10|144.94|142.14|145.4|142.6|145.4|142.6|144.94|142.14|0
1652251640000|2022-05-11 06:47:20|145.35|142.55|145.4|142.6|145.4|142.6|145.35|142.55|0
1652251650000|2022-05-11 06:47:30|145.52|142.72|145.58|142.78|145.58|142.78|145.52|142.72|0
1652251660000|2022-05-11 06:47:40|145.64|142.84|145.58|142.78|145.64|142.84|145.58|142.78|0
1652251670000|2022-05-11 06:47:50|145.64|142.84|145.46|142.66|145.64|142.84|145.4|142.6|0
1652251680000|2022-05-11 06:48:00|145.52|142.72|145.46|142.66|145.58|142.78|145.46|142.66|0
1652251690000|2022-05-11 06:48:10|145.52|142.72|145.52|142.72|145.64|142.84|145.52|142.72|0
1652251700000|2022-05-11 06:48:20|145.46|142.66|145.64|142.84|145.64|142.84|145.46|142.66|0
1652251720000|2022-05-11 06:48:40|145.75|142.95|145.58|142.78|145.75|142.95|145.58|142.78|0
1652251730000|2022-05-11 06:48:50|145.64|142.84|146.05|143.25|146.05|143.25|145.64|142.84|0
1652251740000|2022-05-11 06:49:00|145.99|143.19|146.05|143.25|146.05|143.25|145.99|143.19|0
1652251750000|2022-05-11 06:49:10|146.11|143.31|146.11|143.31|146.11|143.31|145.99|143.19|0
1652251760000|2022-05-11 06:49:20|146.22|143.42|146.4|143.6|146.58|143.78|146.22|143.42|0
1652251770000|2022-05-11 06:49:30|146.46|143.66|146.34|143.54|146.58|143.78|146.34|143.54|0
1652251780000|2022-05-11 06:49:40|146.4|143.6|146.4|143.6|146.4|143.6|146.4|143.6|0
1652251790000|2022-05-11 06:49:50|146.52|143.72|146.22|143.42|146.52|143.72|146.22|143.42|0
1652251800000|2022-05-11 06:50:00|146.34|143.54|146.4|143.6|146.4|143.6|146.34|143.54|0
1652251810000|2022-05-11 06:50:10|146.34|143.54|146.4|143.6|146.4|143.6|146.34|143.54|0
1652251820000|2022-05-11 06:50:20|146.46|143.66|146.4|143.6|146.46|143.66|146.4|143.6|0
1652251830000|2022-05-11 06:50:30|146.34|143.54|146.46|143.66|146.46|143.66|146.34|143.54|0
1652251840000|2022-05-11 06:50:40|146.52|143.72|146.57|143.77|146.57|143.77|146.52|143.72|0
1652251850000|2022-05-11 06:50:50|146.64|143.84|146.64|143.84|146.64|143.84|146.64|143.84|0
1652251860000|2022-05-11 06:51:00|146.81|144.01|146.81|144.01|146.93|144.13|146.81|144.01|0
1652251870000|2022-05-11 06:51:10|146.87|144.07|146.75|143.95|146.87|144.07|146.75|143.95|0
1652251880000|2022-05-11 06:51:20|146.81|144.01|146.46|143.66|146.81|144.01|146.46|143.66|0
1652251890000|2022-05-11 06:51:30|146.4|143.6|146.4|143.6|146.4|143.6|146.34|143.54|0
1652251900000|2022-05-11 06:51:40|146.34|143.54|146.52|143.72|146.52|143.72|146.34|143.54|0
1652251910000|2022-05-11 06:51:50|146.57|143.77|146.57|143.77|146.63|143.83|146.46|143.66|0
1652251920000|2022-05-11 06:52:00|146.69|143.89|146.87|144.07|146.87|144.07|146.69|143.89|0
1652251930000|2022-05-11 06:52:10|147.04|144.24|146.93|144.13|147.04|144.24|146.87|144.07|0
1652251940000|2022-05-11 06:52:20|146.99|144.19|146.87|144.07|146.99|144.19|146.87|144.07|0
1652251950000|2022-05-11 06:52:30|146.81|144.01|146.34|143.54|146.81|144.01|146.34|143.54|0
1652251960000|2022-05-11 06:52:40|146.28|143.48|146.1|143.3|146.28|143.48|146.1|143.3|0
1652251970000|2022-05-11 06:52:50|146.22|143.42|146.28|143.48|146.28|143.48|146.22|143.42|0
1652251980000|2022-05-11 06:53:00|146.22|143.42|146.28|143.48|146.28|143.48|146.22|143.42|0
1652251990000|2022-05-11 06:53:10|146.34|143.54|145.93|143.13|146.34|143.54|145.93|143.13|0
1652252000000|2022-05-11 06:53:20|145.98|143.18|146.16|143.36|146.16|143.36|145.98|143.18|0
1652252010000|2022-05-11 06:53:30|146.34|143.54|146.51|143.71|146.51|143.71|146.34|143.54|0
1652252020000|2022-05-11 06:53:40|146.63|143.83|146.63|143.83|146.63|143.83|146.63|143.83|0
1652252030000|2022-05-11 06:53:50|146.69|143.89|146.99|144.19|146.99|144.19|146.69|143.89|0
1652252040000|2022-05-11 06:54:00|146.92|144.12|146.87|144.07|146.92|144.12|146.87|144.07|0
1652252050000|2022-05-11 06:54:10|146.69|143.89|146.69|143.89|146.69|143.89|146.69|143.89|0
1652252060000|2022-05-11 06:54:20|146.57|143.77|146.51|143.71|146.63|143.83|146.51|143.71|0
1652252070000|2022-05-11 06:54:30|146.45|143.65|146.28|143.48|146.45|143.65|146.28|143.48|0
1652252080000|2022-05-11 06:54:40|146.16|143.36|146.16|143.36|146.16|143.36|146.16|143.36|0
1652252090000|2022-05-11 06:54:50|146.28|143.48|146.28|143.48|146.28|143.48|146.28|143.48|0
1652252100000|2022-05-11 06:55:00|146.33|143.53|146.57|143.77|146.57|143.77|146.33|143.53|0
1652252110000|2022-05-11 06:55:10|146.51|143.71|146.63|143.83|146.69|143.89|146.51|143.71|0
1652252120000|2022-05-11 06:55:20|146.75|143.95|146.75|143.95|146.75|143.95|146.75|143.95|0
1652252130000|2022-05-11 06:55:30|146.63|143.83|146.63|143.83|146.63|143.83|146.63|143.83|0
1652252140000|2022-05-11 06:55:40|146.57|143.77|146.75|143.95|146.75|143.95|146.57|143.77|0
1652252150000|2022-05-11 06:55:50|146.8|144|147.04|144.24|147.04|144.24|146.8|144|0
1652252160000|2022-05-11 06:56:00|146.98|144.18|146.92|144.12|147.04|144.24|146.92|144.12|0
1652252170000|2022-05-11 06:56:10|146.98|144.18|146.92|144.12|146.98|144.18|146.8|144|0
1652252180000|2022-05-11 06:56:20|146.86|144.06|146.86|144.06|147.04|144.24|146.86|144.06|0
1652252190000|2022-05-11 06:56:30|146.68|143.88|146.45|143.65|146.68|143.88|146.45|143.65|0
1652252200000|2022-05-11 06:56:40|146.51|143.71|146.51|143.71|146.51|143.71|146.45|143.65|0
1652252210000|2022-05-11 06:56:50|146.45|143.65|146.63|143.83|146.68|143.88|146.39|143.59|0
1652252220000|2022-05-11 06:57:00|146.51|143.71|146.51|143.71|146.51|143.71|146.39|143.59|0
1652252230000|2022-05-11 06:57:10|146.45|143.65|146.33|143.53|146.45|143.65|146.33|143.53|0
1652252240000|2022-05-11 06:57:20|146.39|143.59|146.27|143.47|146.39|143.59|146.27|143.47|0
1652252250000|2022-05-11 06:57:30|146.45|143.65|146.57|143.77|146.57|143.77|146.45|143.65|0
1652252260000|2022-05-11 06:57:40|146.8|144|146.68|143.88|146.8|144|146.68|143.88|0
1652252270000|2022-05-11 06:57:50|146.74|143.94|146.39|143.59|146.74|143.94|146.27|143.47|0
1652252280000|2022-05-11 06:58:00|146.27|143.47|146.04|143.24|146.27|143.47|146.04|143.24|0
1652252290000|2022-05-11 06:58:10|145.98|143.18|146.21|143.41|146.21|143.41|145.98|143.18|0
1652252300000|2022-05-11 06:58:20|146.27|143.47|146.27|143.47|146.27|143.47|146.21|143.41|0
1652252310000|2022-05-11 06:58:30|146.33|143.53|146.27|143.47|146.33|143.53|146.27|143.47|0
1652252320000|2022-05-11 06:58:40|146.39|143.59|146.39|143.59|146.39|143.59|146.33|143.53|0
1652252330000|2022-05-11 06:58:50|146.45|143.65|146.68|143.88|146.68|143.88|146.45|143.65|0
1652252340000|2022-05-11 06:59:00|146.62|143.82|146.62|143.82|146.8|144|146.62|143.82|0
1652252350000|2022-05-11 06:59:10|146.56|143.76|146.56|143.76|146.62|143.82|146.56|143.76|0
1652252360000|2022-05-11 06:59:20|146.44|143.64|146.68|143.88|146.68|143.88|146.44|143.64|0
1652252370000|2022-05-11 06:59:30|146.62|143.82|146.62|143.82|146.62|143.82|146.56|143.76|0
1652252380000|2022-05-11 06:59:40|146.56|143.76|146.56|143.76|146.62|143.82|146.56|143.76|0
1652252390000|2022-05-11 06:59:50|146.68|143.88|146.51|143.71|146.68|143.88|146.51|143.71|0
1652252400000|2022-05-11 07:00:00|146.44|143.64|145.5|142.7|146.44|143.64|145.5|142.7|0
1652252410000|2022-05-11 07:00:10|145.74|142.94|145.97|143.17|146.09|143.29|145.74|142.94|0
1652252420000|2022-05-11 07:00:20|145.86|143.06|146.15|143.35|146.15|143.35|145.86|143.06|0
1652252430000|2022-05-11 07:00:30|146.21|143.41|146.27|143.47|146.33|143.53|146.21|143.41|0
1652252440000|2022-05-11 07:00:40|146.09|143.29|145.97|143.17|146.09|143.29|145.97|143.17|0
1652252450000|2022-05-11 07:00:50|145.74|142.94|145.97|143.17|145.97|143.17|145.74|142.94|0
1652252460000|2022-05-11 07:01:00|145.85|143.05|146.09|143.29|146.09|143.29|145.85|143.05|0
1652252470000|2022-05-11 07:01:10|146.15|143.35|146.32|143.52|146.32|143.52|146.09|143.29|0
1652252480000|2022-05-11 07:01:20|146.56|143.76|146.68|143.88|146.68|143.88|146.56|143.76|0
1652252490000|2022-05-11 07:01:30|146.74|143.94|147.45|144.65|147.51|144.71|146.74|143.94|0
1652252500000|2022-05-11 07:01:40|147.03|144.23|147.27|144.47|147.27|144.47|147.03|144.23|0
1652252510000|2022-05-11 07:01:50|147.15|144.35|146.91|144.11|147.15|144.35|146.91|144.11|0
1652252520000|2022-05-11 07:02:00|147.15|144.35|147.68|144.88|147.68|144.88|147.15|144.35|0
1652252530000|2022-05-11 07:02:10|147.5|144.7|147.09|144.29|147.5|144.7|147.09|144.29|0
1652252540000|2022-05-11 07:02:20|146.91|144.11|146.68|143.88|146.91|144.11|146.68|143.88|0
1652252550000|2022-05-11 07:02:30|146.62|143.82|146.56|143.76|146.68|143.88|146.56|143.76|0
1652252560000|2022-05-11 07:02:40|146.38|143.58|146.32|143.52|146.38|143.58|146.32|143.52|0
1652252570000|2022-05-11 07:02:50|145.91|143.11|145.97|143.17|146.03|143.23|145.8|143|0
1652252580000|2022-05-11 07:03:00|146.2|143.4|146.44|143.64|146.44|143.64|146.2|143.4|0
1652252590000|2022-05-11 07:03:10|146.68|143.88|147.09|144.29|147.15|144.35|146.68|143.88|0
1652252600000|2022-05-11 07:03:20|147.15|144.35|147.21|144.41|147.21|144.41|147.03|144.23|0
1652252610000|2022-05-11 07:03:30|147.03|144.23|146.91|144.11|147.03|144.23|146.79|143.99|0
1652252620000|2022-05-11 07:03:40|146.79|143.99|146.32|143.52|146.79|143.99|146.32|143.52|0
1652252630000|2022-05-11 07:03:50|146.26|143.46|146.15|143.35|146.26|143.46|146.15|143.35|0
1652252640000|2022-05-11 07:04:00|146.2|143.4|146.44|143.64|146.62|143.82|146.2|143.4|0
1652252650000|2022-05-11 07:04:10|146.56|143.76|146.15|143.35|146.56|143.76|146.15|143.35|0
1652252660000|2022-05-11 07:04:20|146.2|143.4|146.38|143.58|146.5|143.7|146.2|143.4|0
1652252670000|2022-05-11 07:04:30|146.32|143.52|146.67|143.87|146.67|143.87|146.32|143.52|0
1652252680000|2022-05-11 07:04:40|146.73|143.93|146.79|143.99|146.85|144.05|146.73|143.93|0
1652252690000|2022-05-11 07:04:50|146.91|144.11|146.73|143.93|146.91|144.11|146.67|143.87|0
1652252700000|2022-05-11 07:05:00|146.83|144.43|147.06|144.66|147.06|144.66|146.83|144.43|0
1652252710000|2022-05-11 07:05:10|146.77|144.37|146.35|143.95|146.83|144.43|146.35|143.95|0
1652252720000|2022-05-11 07:05:20|146.47|144.07|146.18|143.78|146.59|144.19|146.18|143.78|0
1652252730000|2022-05-11 07:05:30|146.12|143.72|145.88|143.48|146.18|143.78|145.88|143.48|0
1652252740000|2022-05-11 07:05:40|146.06|143.66|145.77|143.37|146.06|143.66|145.77|143.37|0
1652252750000|2022-05-11 07:05:50|145.83|143.43|146|143.6|146.12|143.72|145.83|143.43|0
1652252760000|2022-05-11 07:06:00|146.47|144.07|146.83|144.43|146.94|144.54|146.47|144.07|0
1652252770000|2022-05-11 07:06:10|146.53|144.13|146.83|144.43|146.83|144.43|146.53|144.13|0
1652252780000|2022-05-11 07:06:20|146.71|144.31|146.65|144.25|146.71|144.31|146.53|144.13|0
1652252790000|2022-05-11 07:06:30|146.77|144.37|146.82|144.42|146.94|144.54|146.77|144.37|0
1652252800000|2022-05-11 07:06:40|147.18|144.78|147.24|144.84|147.24|144.84|147|144.6|0
1652252810000|2022-05-11 07:06:50|147.3|144.9|147.36|144.96|147.36|144.96|147.24|144.84|0
1652252820000|2022-05-11 07:07:00|147.3|144.9|147.3|144.9|147.3|144.9|147.3|144.9|0
1652252830000|2022-05-11 07:07:10|147.18|144.78|146.65|144.25|147.18|144.78|146.41|144.01|0
1652252840000|2022-05-11 07:07:20|146.82|144.42|146.23|143.83|146.82|144.42|146.23|143.83|0
1652252850000|2022-05-11 07:07:30|146.29|143.89|145.94|143.54|146.29|143.89|145.94|143.54|0
1652252860000|2022-05-11 07:07:40|146.12|143.72|145.88|143.48|146.12|143.72|145.82|143.42|0
1652252870000|2022-05-11 07:07:50|146.06|143.66|146.41|144.01|146.47|144.07|146.06|143.66|0
1652252880000|2022-05-11 07:08:00|146.35|143.95|146.18|143.78|146.35|143.95|146.11|143.71|0
1652252890000|2022-05-11 07:08:10|146.11|143.71|146|143.6|146.29|143.89|146|143.6|0
1652252900000|2022-05-11 07:08:20|145.88|143.48|145.94|143.54|145.94|143.54|145.76|143.36|0
1652252910000|2022-05-11 07:08:30|145.76|143.36|145.64|143.24|145.76|143.36|145.64|143.24|0
1652252920000|2022-05-11 07:08:40|145.76|143.36|145.7|143.3|145.76|143.36|145.64|143.24|0
1652252930000|2022-05-11 07:08:50|145.53|143.13|145.12|142.72|145.53|143.13|145|142.6|0
1652252940000|2022-05-11 07:09:00|145.35|142.95|145.06|142.66|145.35|142.95|145|142.6|0
1652252950000|2022-05-11 07:09:10|144.82|142.42|144.94|142.54|144.94|142.54|144.77|142.37|0
1652252960000|2022-05-11 07:09:20|144.7|142.3|144.41|142.01|144.7|142.3|144.41|142.01|0
1652252970000|2022-05-11 07:09:30|144.59|142.19|144.77|142.37|144.77|142.37|144.59|142.19|0
1652252980000|2022-05-11 07:09:40|144.7|142.3|144.47|142.07|144.7|142.3|144.41|142.01|0
1652252990000|2022-05-11 07:09:50|144.59|142.19|144.76|142.36|144.76|142.36|144.59|142.19|0
1652253000000|2022-05-11 07:10:00|145.23|142.83|145.47|143.07|145.47|143.07|145.23|142.83|0
1652253010000|2022-05-11 07:10:10|145.59|143.19|145.99|143.59|145.99|143.59|145.52|143.12|0
1652253020000|2022-05-11 07:10:20|146.11|143.71|146.35|143.95|146.47|144.07|146.11|143.71|0
1652253030000|2022-05-11 07:10:30|146.29|143.89|145.64|143.24|146.29|143.89|145.64|143.24|0
1652253040000|2022-05-11 07:10:40|145.82|143.42|145.29|142.89|145.82|143.42|145.29|142.89|0
1652253050000|2022-05-11 07:10:50|145|142.6|144.82|142.42|145|142.6|144.59|142.19|0
1652253060000|2022-05-11 07:11:00|144.76|142.36|144.94|142.54|144.94|142.54|144.76|142.36|0
1652253070000|2022-05-11 07:11:10|145.17|142.77|145.17|142.77|145.41|143.01|145.17|142.77|0
1652253080000|2022-05-11 07:11:20|145.4|143|145.87|143.47|145.87|143.47|145.4|143|0
1652253090000|2022-05-11 07:11:30|145.94|143.54|145.94|143.54|146.23|143.83|145.94|143.54|0
1652253100000|2022-05-11 07:11:40|145.87|143.47|145.52|143.12|145.87|143.47|145.52|143.12|0
1652253110000|2022-05-11 07:11:50|145.58|143.18|145.4|143|145.7|143.3|145.4|143|0
1652253120000|2022-05-11 07:12:00|145.23|142.83|145.76|143.36|145.76|143.36|145.23|142.83|0
1652253130000|2022-05-11 07:12:10|145.7|143.3|145.64|143.24|145.7|143.3|145.46|143.06|0
1652253140000|2022-05-11 07:12:20|145.76|143.36|145.46|143.06|145.76|143.36|145.46|143.06|0
1652253150000|2022-05-11 07:12:30|145.52|143.12|145.76|143.36|145.76|143.36|145.52|143.12|0
1652253160000|2022-05-11 07:12:40|145.7|143.3|145.82|143.42|145.82|143.42|145.7|143.3|0
1652253170000|2022-05-11 07:12:50|145.87|143.47|146.11|143.71|146.11|143.71|145.87|143.47|0
1652253180000|2022-05-11 07:13:00|146.17|143.77|146.93|144.53|146.93|144.53|146.17|143.77|0
1652253190000|2022-05-11 07:13:10|147|144.6|146.7|144.3|147.05|144.65|146.7|144.3|0
1652253200000|2022-05-11 07:13:20|146.52|144.12|146.76|144.36|146.76|144.36|146.46|144.06|0
1652253210000|2022-05-11 07:13:30|146.7|144.3|146.7|144.3|146.7|144.3|146.7|144.3|0
1652253220000|2022-05-11 07:13:40|146.82|144.42|146.7|144.3|146.99|144.59|146.7|144.3|0
1652253230000|2022-05-11 07:13:50|147.11|144.71|147.29|144.89|147.41|145.01|147.11|144.71|0
1652253240000|2022-05-11 07:14:00|147.35|144.95|147.23|144.83|147.35|144.95|147.23|144.83|0
1652253250000|2022-05-11 07:14:10|147.11|144.71|147.17|144.77|147.23|144.83|147.11|144.71|0
1652253260000|2022-05-11 07:14:20|147.23|144.83|147.05|144.65|147.23|144.83|146.93|144.53|0
1652253270000|2022-05-11 07:14:30|147.11|144.71|146.93|144.53|147.11|144.71|146.93|144.53|0
1652253280000|2022-05-11 07:14:40|146.76|144.36|146.81|144.41|146.81|144.41|146.7|144.3|0
1652253290000|2022-05-11 07:14:50|146.93|144.53|147.29|144.89|147.29|144.89|146.93|144.53|0
1652253300000|2022-05-11 07:15:00|147.4|145|148|145.6|148|145.6|147.4|145|0
1652253310000|2022-05-11 07:15:10|148.35|145.95|148.35|145.95|148.47|146.07|148.35|145.95|0
1652253320000|2022-05-11 07:15:20|148.42|146.02|148.59|146.19|148.59|146.19|148.42|146.02|0
1652253330000|2022-05-11 07:15:30|148.65|146.25|148.95|146.55|148.95|146.55|148.59|146.19|0
1652253340000|2022-05-11 07:15:40|148.89|146.49|148.71|146.31|148.89|146.49|148.71|146.31|0
1652253350000|2022-05-11 07:15:50|148.77|146.37|149.07|146.67|149.13|146.73|148.77|146.37|0
1652253360000|2022-05-11 07:16:00|149.01|146.61|149.19|146.79|149.19|146.79|149.01|146.61|0
1652253370000|2022-05-11 07:16:10|149.07|146.67|149.13|146.73|149.13|146.73|149.07|146.67|0
1652253380000|2022-05-11 07:16:20|149.19|146.79|149.43|147.03|149.43|147.03|149.19|146.79|0
1652253390000|2022-05-11 07:16:30|149.49|147.09|149.43|147.03|149.49|147.09|149.43|147.03|0
1652253400000|2022-05-11 07:16:40|149.19|146.79|149.43|147.03|149.55|147.15|149.19|146.79|0
1652253410000|2022-05-11 07:16:50|149.31|146.91|149.31|146.91|149.43|147.03|149.07|146.67|0
1652253420000|2022-05-11 07:17:00|149.25|146.85|148.47|146.07|149.25|146.85|148.47|146.07|0
1652253430000|2022-05-11 07:17:10|148.41|146.01|148.47|146.07|148.71|146.31|148.41|146.01|0
1652253440000|2022-05-11 07:17:20|148.35|145.95|148.06|145.66|148.35|145.95|147.94|145.54|0
1652253450000|2022-05-11 07:17:30|147.99|145.59|148.35|145.95|148.41|146.01|147.99|145.59|0
1652253460000|2022-05-11 07:17:40|148.47|146.07|148.35|145.95|148.53|146.13|148.35|145.95|0
1652253470000|2022-05-11 07:17:50|148.47|146.07|149.13|146.73|149.13|146.73|148.47|146.07|0
1652253480000|2022-05-11 07:18:00|148.89|146.49|149.49|147.09|149.49|147.09|148.89|146.49|0
1652253490000|2022-05-11 07:18:10|149.37|146.97|148.83|146.43|149.37|146.97|148.83|146.43|0
1652253500000|2022-05-11 07:18:20|149.07|146.67|149.49|147.09|149.49|147.09|149.07|146.67|0
1652253510000|2022-05-11 07:18:30|149.42|147.02|149.37|146.97|149.42|147.02|149.37|146.97|0
1652253520000|2022-05-11 07:18:40|149.18|146.78|148.89|146.49|149.18|146.78|148.89|146.49|0
1652253530000|2022-05-11 07:18:50|148.65|146.25|149.25|146.85|149.25|146.85|148.65|146.25|0
1652253540000|2022-05-11 07:19:00|149.3|146.9|148.83|146.43|149.3|146.9|148.83|146.43|0
1652253550000|2022-05-11 07:19:10|148.77|146.37|148.95|146.55|148.95|146.55|148.59|146.19|0
1652253560000|2022-05-11 07:19:20|148.71|146.31|148.59|146.19|148.71|146.31|148.59|146.19|0
1652253570000|2022-05-11 07:19:30|148.77|146.37|149.01|146.61|149.01|146.61|148.77|146.37|0
1652253580000|2022-05-11 07:19:40|148.71|146.31|148.71|146.31|148.71|146.31|148.59|146.19|0
1652253590000|2022-05-11 07:19:50|148.47|146.07|147.93|145.53|148.47|146.07|147.93|145.53|0
1652253600000|2022-05-11 07:20:00|147.64|145.24|147.99|145.59|147.99|145.59|147.64|145.24|0
1652253610000|2022-05-11 07:20:10|147.87|145.47|147.87|145.47|148.05|145.65|147.87|145.47|0
1652253620000|2022-05-11 07:20:20|147.75|145.35|147.4|145|147.75|145.35|147.4|145|0
1652253630000|2022-05-11 07:20:30|147.22|144.82|146.51|144.11|147.22|144.82|146.51|144.11|0
1652253640000|2022-05-11 07:20:40|146.69|144.29|145.69|143.29|146.69|144.29|145.69|143.29|0
1652253650000|2022-05-11 07:20:50|145.63|143.23|145.69|143.29|145.69|143.29|145.63|143.23|0
1652253660000|2022-05-11 07:21:00|145.86|143.46|145.63|143.23|145.86|143.46|145.63|143.23|0
1652253670000|2022-05-11 07:21:10|145.51|143.11|145.69|143.29|145.86|143.46|145.51|143.11|0
1652253680000|2022-05-11 07:21:20|145.63|143.23|145.8|143.4|145.8|143.4|145.63|143.23|0
1652253690000|2022-05-11 07:21:30|145.98|143.58|146.04|143.64|146.1|143.7|145.98|143.58|0
1652253700000|2022-05-11 07:21:40|146.1|143.7|146.27|143.87|146.28|143.88|146.1|143.7|0
1652253710000|2022-05-11 07:21:50|146.1|143.7|146.21|143.81|146.21|143.81|146.1|143.7|0
1652253720000|2022-05-11 07:22:00|146.16|143.76|145.57|143.17|146.16|143.76|145.57|143.17|0
1652253730000|2022-05-11 07:22:10|145.51|143.11|145.45|143.05|145.57|143.17|145.45|143.05|0
1652253740000|2022-05-11 07:22:20|145.33|142.93|145.45|143.05|145.51|143.11|145.33|142.93|0
1652253750000|2022-05-11 07:22:30|145.51|143.11|145.51|143.11|145.51|143.11|145.51|143.11|0
1652253760000|2022-05-11 07:22:40|145.45|143.05|145.51|143.11|145.51|143.11|145.33|142.93|0
1652253770000|2022-05-11 07:22:50|145.45|143.05|146.27|143.87|146.27|143.87|145.45|143.05|0
1652253780000|2022-05-11 07:23:00|146.33|143.93|146.45|144.05|146.57|144.17|146.33|143.93|0
1652253790000|2022-05-11 07:23:10|146.33|143.93|146.33|143.93|146.33|143.93|146.04|143.64|0
1652253800000|2022-05-11 07:23:20|146.27|143.87|146.27|143.87|146.27|143.87|146.21|143.81|0
1652253810000|2022-05-11 07:23:30|146.21|143.81|146.27|143.87|146.27|143.87|146.04|143.64|0
1652253820000|2022-05-11 07:23:40|146.21|143.81|145.98|143.58|146.21|143.81|145.98|143.58|0
1652253830000|2022-05-11 07:23:50|146.04|143.64|146.39|143.99|146.39|143.99|146.04|143.64|0
1652253840000|2022-05-11 07:24:00|146.51|144.11|146.63|144.23|146.68|144.28|146.51|144.11|0
1652253850000|2022-05-11 07:24:10|146.51|144.11|146.51|144.11|146.8|144.4|146.33|143.93|0
1652253860000|2022-05-11 07:24:20|146.56|144.16|146.92|144.52|146.92|144.52|146.56|144.16|0
1652253870000|2022-05-11 07:24:30|147.04|144.64|147.69|145.29|147.69|145.29|146.98|144.58|0
1652253880000|2022-05-11 07:24:40|147.87|145.47|147.87|145.47|147.87|145.47|147.87|145.47|0
1652253890000|2022-05-11 07:24:50|147.93|145.53|147.75|145.35|147.93|145.53|147.69|145.29|0
1652253900000|2022-05-11 07:25:00|147.57|145.17|148.05|145.65|148.05|145.65|147.57|145.17|0
1652253910000|2022-05-11 07:25:10|147.81|145.41|147.93|145.53|147.93|145.53|147.69|145.29|0
1652253920000|2022-05-11 07:25:20|147.98|145.58|147.75|145.35|147.98|145.58|147.75|145.35|0
1652253930000|2022-05-11 07:25:30|148.05|145.65|147.86|145.46|148.05|145.65|147.81|145.41|0
1652253940000|2022-05-11 07:25:40|147.93|145.53|148.16|145.76|148.16|145.76|147.93|145.53|0
1652253950000|2022-05-11 07:25:50|148.04|145.64|148.64|146.24|148.64|146.24|148.04|145.64|0
1652253960000|2022-05-11 07:26:00|149.12|146.72|149.36|146.96|149.36|146.96|149.12|146.72|0
1652253970000|2022-05-11 07:26:10|149.41|147.01|149.41|147.01|149.41|147.01|149.41|147.01|0
1652253980000|2022-05-11 07:26:20|149.6|147.2|149.41|147.01|149.71|147.31|149.41|147.01|0
1652253990000|2022-05-11 07:26:30|149.12|146.72|148.82|146.42|149.12|146.72|148.64|146.24|0
1652254000000|2022-05-11 07:26:40|149.29|146.89|149|146.6|149.29|146.89|148.88|146.48|0
1652254010000|2022-05-11 07:26:50|148.76|146.36|148.81|146.41|149|146.6|148.76|146.36|0
1652254020000|2022-05-11 07:27:00|149.35|146.95|149.47|147.07|149.47|147.07|149.35|146.95|0
1652254030000|2022-05-11 07:27:10|149.65|147.25|149.29|146.89|149.71|147.31|149.29|146.89|0
1652254040000|2022-05-11 07:27:20|149.23|146.83|149|146.6|149.29|146.89|149|146.6|0
1652254050000|2022-05-11 07:27:30|148.58|146.18|149.11|146.71|149.41|147.01|148.58|146.18|0
1652254060000|2022-05-11 07:27:40|149|146.6|149.17|146.77|149.17|146.77|149|146.6|0
1652254070000|2022-05-11 07:27:50|149.11|146.71|149.29|146.89|149.29|146.89|149.11|146.71|0
1652254080000|2022-05-11 07:28:00|149.35|146.95|149.41|147.01|149.53|147.13|149.35|146.95|0
1652254090000|2022-05-11 07:28:10|149.35|146.95|149.47|147.07|149.47|147.07|149.35|146.95|0
1652254100000|2022-05-11 07:28:20|149.53|147.13|149.59|147.19|149.59|147.19|149.53|147.13|0
1652254110000|2022-05-11 07:28:30|149.35|146.95|149.41|147.01|149.47|147.07|149.35|146.95|0
1652254120000|2022-05-11 07:28:40|149.47|147.07|149.35|146.95|149.47|147.07|149.29|146.89|0
1652254130000|2022-05-11 07:28:50|149.29|146.89|148.45|146.05|149.29|146.89|148.45|146.05|0
1652254140000|2022-05-11 07:29:00|148.52|146.12|148.4|146|148.52|146.12|148.16|145.76|0
1652254150000|2022-05-11 07:29:10|148.28|145.88|148.28|145.88|148.28|145.88|148.28|145.88|0
1652254160000|2022-05-11 07:29:20|148.52|146.12|148.75|146.35|148.75|146.35|148.52|146.12|0
1652254170000|2022-05-11 07:29:30|148.81|146.41|148.81|146.41|148.93|146.53|148.75|146.35|0
1652254180000|2022-05-11 07:29:40|148.63|146.23|148.69|146.29|148.69|146.29|148.63|146.23|0
1652254190000|2022-05-11 07:29:50|148.87|146.47|148.57|146.17|148.87|146.47|148.57|146.17|0
1652254200000|2022-05-11 07:30:00|148.4|146|148.4|146|148.52|146.12|148.4|146|0
1652254210000|2022-05-11 07:30:10|148.1|145.7|147.86|145.46|148.1|145.7|147.86|145.46|0
1652254220000|2022-05-11 07:30:20|147.98|145.58|147.98|145.58|148.28|145.88|147.98|145.58|0
1652254230000|2022-05-11 07:30:30|148.93|146.53|150.13|147.73|150.13|147.73|148.93|146.53|0
1652254240000|2022-05-11 07:30:40|150.07|147.67|150.13|147.73|150.13|147.73|149.89|147.49|0
1652254250000|2022-05-11 07:30:50|150.25|147.85|149.95|147.55|150.25|147.85|149.95|147.55|0
1652254260000|2022-05-11 07:31:00|149.71|147.31|150.13|147.73|150.13|147.73|149.65|147.25|0
1652254270000|2022-05-11 07:31:10|150.19|147.79|150.25|147.85|150.25|147.85|149.95|147.55|0
1652254280000|2022-05-11 07:31:20|149.95|147.55|149.65|147.25|149.95|147.55|149.53|147.13|0
1652254290000|2022-05-11 07:31:30|149.77|147.37|149.41|147.01|149.77|147.37|149.41|147.01|0
1652254300000|2022-05-11 07:31:40|149.47|147.07|149.76|147.36|149.76|147.36|149.47|147.07|0
1652254310000|2022-05-11 07:31:50|149.53|147.13|149.41|147.01|149.53|147.13|149.41|147.01|0
1652254320000|2022-05-11 07:32:00|149.52|147.12|149.88|147.48|150.12|147.72|149.52|147.12|0
1652254330000|2022-05-11 07:32:10|150|147.6|150.12|147.72|150.12|147.72|150|147.6|0
1652254340000|2022-05-11 07:32:20|150|147.6|150.24|147.84|150.24|147.84|150|147.6|0
1652254350000|2022-05-11 07:32:30|150|147.6|149.76|147.36|150|147.6|149.76|147.36|0
1652254360000|2022-05-11 07:32:40|149.59|147.19|149.4|147|149.59|147.19|149.4|147|0
1652254370000|2022-05-11 07:32:50|149.35|146.95|149.52|147.12|149.64|147.24|149.35|146.95|0
1652254380000|2022-05-11 07:33:00|149.64|147.24|149.71|147.31|149.76|147.36|149.64|147.24|0
1652254390000|2022-05-11 07:33:10|149.47|147.07|149.47|147.07|149.47|147.07|149.4|147|0
1652254400000|2022-05-11 07:33:20|149.4|147|148.57|146.17|149.4|147|148.57|146.17|0
1652254410000|2022-05-11 07:33:30|148.45|146.05|148.93|146.53|148.93|146.53|148.45|146.05|0
1652254420000|2022-05-11 07:33:40|149.35|146.95|149.28|146.88|149.47|147.07|149.28|146.88|0
1652254430000|2022-05-11 07:33:50|149.46|147.06|149.04|146.64|149.46|147.06|149.04|146.64|0
1652254440000|2022-05-11 07:34:00|149.16|146.76|149.11|146.71|149.16|146.76|149.04|146.64|0
1652254450000|2022-05-11 07:34:10|149.04|146.64|149.11|146.71|149.16|146.76|149.04|146.64|0
1652254460000|2022-05-11 07:34:20|149.34|146.94|149.58|147.18|149.58|147.18|149.34|146.94|0
1652254470000|2022-05-11 07:34:30|149.52|147.12|149.58|147.18|149.58|147.18|149.52|147.12|0
1652254480000|2022-05-11 07:34:40|149.64|147.24|149.94|147.54|149.94|147.54|149.52|147.12|0
1652254490000|2022-05-11 07:34:50|149.88|147.48|149.58|147.18|149.88|147.48|149.58|147.18|0
1652254500000|2022-05-11 07:35:00|149.64|147.24|149.1|146.7|149.64|147.24|149.1|146.7|0
1652254510000|2022-05-11 07:35:10|148.98|146.58|149.28|146.88|149.28|146.88|148.98|146.58|0
1652254520000|2022-05-11 07:35:20|149.34|146.94|148.87|146.47|149.34|146.94|148.87|146.47|0
1652254530000|2022-05-11 07:35:30|148.75|146.35|148.98|146.58|148.98|146.58|148.75|146.35|0
1652254540000|2022-05-11 07:35:40|149.16|146.76|149.28|146.88|149.28|146.88|149.16|146.76|0
1652254550000|2022-05-11 07:35:50|149.1|146.7|149.4|147|149.4|147|149.1|146.7|0
1652254560000|2022-05-11 07:36:00|149.46|147.06|149.22|146.82|149.46|147.06|149.22|146.82|0
1652254570000|2022-05-11 07:36:10|149.16|146.76|149.16|146.76|149.22|146.82|149.1|146.7|0
1652254580000|2022-05-11 07:36:20|149.22|146.82|149.28|146.88|149.28|146.88|149.22|146.82|0
1652254590000|2022-05-11 07:36:30|149.46|147.06|149.28|146.88|149.46|147.06|149.16|146.76|0
1652254600000|2022-05-11 07:36:40|149.52|147.12|149.28|146.88|149.52|147.12|149.28|146.88|0
1652254610000|2022-05-11 07:36:50|149.22|146.82|149.16|146.76|149.22|146.82|149.04|146.64|0
1652254620000|2022-05-11 07:37:00|149.22|146.82|149.1|146.7|149.22|146.82|149.1|146.7|0
1652254630000|2022-05-11 07:37:10|148.8|146.4|148.62|146.22|148.8|146.4|148.62|146.22|0
1652254640000|2022-05-11 07:37:20|148.74|146.34|148.86|146.46|148.86|146.46|148.56|146.16|0
1652254650000|2022-05-11 07:37:30|148.56|146.16|148.62|146.22|148.74|146.34|148.5|146.1|0
1652254660000|2022-05-11 07:37:40|148.39|145.99|148.56|146.16|148.56|146.16|148.39|145.99|0
1652254670000|2022-05-11 07:37:50|148.39|145.99|148.86|146.46|148.86|146.46|148.39|145.99|0
1652254680000|2022-05-11 07:38:00|148.98|146.58|148.86|146.46|149.04|146.64|148.86|146.46|0
1652254690000|2022-05-11 07:38:10|148.62|146.22|148.44|146.04|148.62|146.22|148.32|145.92|0
1652254700000|2022-05-11 07:38:20|148.5|146.1|148.38|145.98|148.62|146.22|148.38|145.98|0
1652254710000|2022-05-11 07:38:30|148.32|145.92|148.5|146.1|148.56|146.16|148.32|145.92|0
1652254720000|2022-05-11 07:38:40|148.62|146.22|148.56|146.16|148.62|146.22|148.44|146.04|0
1652254730000|2022-05-11 07:38:50|148.62|146.22|148.86|146.46|148.86|146.46|148.62|146.22|0
1652254740000|2022-05-11 07:39:00|148.92|146.52|148.38|145.98|148.98|146.58|148.38|145.98|0
1652254750000|2022-05-11 07:39:10|148.5|146.1|148.32|145.92|148.5|146.1|148.32|145.92|0
1652254760000|2022-05-11 07:39:20|148.2|145.8|148.2|145.8|148.44|146.04|148.2|145.8|0
1652254770000|2022-05-11 07:39:30|148.03|145.63|147.91|145.51|148.03|145.63|147.79|145.39|0
1652254780000|2022-05-11 07:39:40|148.03|145.63|147.96|145.56|148.03|145.63|147.91|145.51|0
1652254790000|2022-05-11 07:39:50|148.03|145.63|148.68|146.28|148.68|146.28|147.91|145.51|0
1652254800000|2022-05-11 07:40:00|148.56|146.16|148.92|146.52|148.92|146.52|148.56|146.16|0
1652254810000|2022-05-11 07:40:10|148.74|146.34|148.74|146.34|148.8|146.4|148.68|146.28|0
1652254820000|2022-05-11 07:40:20|148.8|146.4|148.86|146.46|149.03|146.63|148.8|146.4|0
1652254830000|2022-05-11 07:40:30|148.68|146.28|148.44|146.04|148.68|146.28|148.44|146.04|0
1652254840000|2022-05-11 07:40:40|148.5|146.1|148.86|146.46|148.86|146.46|148.5|146.1|0
1652254850000|2022-05-11 07:40:50|149.03|146.63|148.86|146.46|149.03|146.63|148.74|146.34|0
1652254860000|2022-05-11 07:41:00|148.91|146.51|148.68|146.28|148.91|146.51|148.68|146.28|0
1652254870000|2022-05-11 07:41:10|148.5|146.1|148.02|145.62|148.5|146.1|148.02|145.62|0
1652254880000|2022-05-11 07:41:20|148.14|145.74|147.9|145.5|148.14|145.74|147.9|145.5|0
1652254890000|2022-05-11 07:41:30|147.96|145.56|148.02|145.62|148.02|145.62|147.96|145.56|0
1652254900000|2022-05-11 07:41:40|147.84|145.44|147.19|144.79|147.84|145.44|147.19|144.79|0
1652254910000|2022-05-11 07:41:50|147.31|144.91|147.31|144.91|147.31|144.91|147.31|144.91|0
1652254920000|2022-05-11 07:42:00|147.19|144.79|146.78|144.38|147.25|144.85|146.66|144.26|0
1652254930000|2022-05-11 07:42:10|146.84|144.44|147.01|144.61|147.01|144.61|146.84|144.44|0
1652254940000|2022-05-11 07:42:20|147.37|144.97|147.25|144.85|147.37|144.97|147.13|144.73|0
1652254950000|2022-05-11 07:42:30|147.43|145.03|147.84|145.44|147.84|145.44|147.43|145.03|0
1652254960000|2022-05-11 07:42:40|147.78|145.38|147.78|145.38|148.08|145.68|147.78|145.38|0
1652254970000|2022-05-11 07:42:50|147.55|145.15|147.66|145.26|147.66|145.26|147.55|145.15|0
1652254980000|2022-05-11 07:43:00|147.6|145.2|147.96|145.56|147.96|145.56|147.6|145.2|0
1652254990000|2022-05-11 07:43:10|147.66|145.26|147.55|145.15|147.66|145.26|147.55|145.15|0
1652255000000|2022-05-11 07:43:20|147.66|145.26|147.72|145.32|147.72|145.32|147.6|145.2|0
1652255010000|2022-05-11 07:43:30|147.84|145.44|147.66|145.26|147.84|145.44|147.66|145.26|0
1652255020000|2022-05-11 07:43:40|147.55|145.15|147.6|145.2|147.6|145.2|147.36|144.96|0
1652255030000|2022-05-11 07:43:50|147.54|145.14|147.36|144.96|147.54|145.14|147.36|144.96|0
1652255040000|2022-05-11 07:44:00|147.48|145.08|147.84|145.44|147.84|145.44|147.48|145.08|0
1652255050000|2022-05-11 07:44:10|147.6|145.2|147.36|144.96|147.6|145.2|147.36|144.96|0
1652255060000|2022-05-11 07:44:20|147.78|145.38|147.72|145.32|147.84|145.44|147.72|145.32|0
1652255070000|2022-05-11 07:44:30|147.6|145.2|147.25|144.85|147.6|145.2|147.19|144.79|0
1652255080000|2022-05-11 07:44:40|147.31|144.91|147.54|145.14|147.54|145.14|147.31|144.91|0
1652255090000|2022-05-11 07:44:50|147.6|145.2|147.72|145.32|147.72|145.32|147.6|145.2|0
1652255100000|2022-05-11 07:45:00|147.31|144.91|147.13|144.73|147.31|144.91|147.13|144.73|0
1652255110000|2022-05-11 07:45:10|147.07|144.67|146.83|144.43|147.07|144.67|146.77|144.37|0
1652255120000|2022-05-11 07:45:20|146.89|144.49|146.89|144.49|146.89|144.49|146.89|144.49|0
1652255130000|2022-05-11 07:45:30|146.83|144.43|146.83|144.43|147.13|144.73|146.83|144.43|0
1652255140000|2022-05-11 07:45:40|146.89|144.49|146.71|144.31|146.89|144.49|146.65|144.25|0
1652255150000|2022-05-11 07:45:50|146.77|144.37|146.53|144.13|146.77|144.37|146.53|144.13|0
1652255160000|2022-05-11 07:46:00|146.6|144.2|146.83|144.43|146.83|144.43|146.53|144.13|0
1652255170000|2022-05-11 07:46:10|147.07|144.67|147.36|144.96|147.36|144.96|147.07|144.67|0
1652255180000|2022-05-11 07:46:20|147.6|145.2|147.19|144.79|147.6|145.2|147.12|144.72|0
1652255190000|2022-05-11 07:46:30|147.01|144.61|146.95|144.55|147.12|144.72|146.95|144.55|0
1652255200000|2022-05-11 07:46:40|146.89|144.49|147.19|144.79|147.19|144.79|146.89|144.49|0
1652255210000|2022-05-11 07:46:50|147.12|144.72|147.01|144.61|147.19|144.79|147.01|144.61|0
1652255220000|2022-05-11 07:47:00|147.07|144.67|146.89|144.49|147.07|144.67|146.77|144.37|0
1652255230000|2022-05-11 07:47:10|146.83|144.43|146.83|144.43|146.83|144.43|146.83|144.43|0
1652255240000|2022-05-11 07:47:20|146.89|144.49|147.07|144.67|147.07|144.67|146.65|144.25|0
1652255250000|2022-05-11 07:47:30|147.12|144.72|147.18|144.78|147.24|144.84|147.12|144.72|0
1652255260000|2022-05-11 07:47:40|147|144.6|146.83|144.43|147|144.6|146.83|144.43|0
1652255270000|2022-05-11 07:47:50|146.95|144.55|147.54|145.14|147.54|145.14|146.95|144.55|0
1652255280000|2022-05-11 07:48:00|147.24|144.84|147.36|144.96|147.42|145.02|147.24|144.84|0
1652255290000|2022-05-11 07:48:10|147.48|145.08|147.18|144.78|147.48|145.08|147.18|144.78|0
1652255300000|2022-05-11 07:48:20|147.24|144.84|147.24|144.84|147.24|144.84|147.18|144.78|0
1652255310000|2022-05-11 07:48:30|147.48|145.08|147.6|145.2|147.6|145.2|147.48|145.08|0
1652255320000|2022-05-11 07:48:40|147.71|145.31|147.83|145.43|147.83|145.43|147.66|145.26|0
1652255330000|2022-05-11 07:48:50|147.89|145.49|147.78|145.38|147.89|145.49|147.78|145.38|0
1652255340000|2022-05-11 07:49:00|147.54|145.14|147.24|144.84|147.54|145.14|147.24|144.84|0
1652255350000|2022-05-11 07:49:10|147.12|144.72|147.18|144.78|147.18|144.78|147.12|144.72|0
1652255360000|2022-05-11 07:49:20|147.48|145.08|147.54|145.14|147.54|145.14|147.48|145.08|0
1652255370000|2022-05-11 07:49:30|147.59|145.19|147.48|145.08|147.71|145.31|147.48|145.08|0
1652255380000|2022-05-11 07:49:40|147.42|145.02|147.06|144.66|147.42|145.02|147.06|144.66|0
1652255390000|2022-05-11 07:49:50|146.88|144.48|146.88|144.48|146.94|144.54|146.88|144.48|0
1652255400000|2022-05-11 07:50:00|146.94|144.54|146.83|144.43|146.94|144.54|146.83|144.43|0
1652255410000|2022-05-11 07:50:10|146.88|144.48|146.83|144.43|146.88|144.48|146.83|144.43|0
1652255420000|2022-05-11 07:50:20|146.88|144.48|146.83|144.43|146.88|144.48|146.83|144.43|0
1652255430000|2022-05-11 07:50:30|146.94|144.54|146.76|144.36|146.94|144.54|146.71|144.31|0
1652255440000|2022-05-11 07:50:40|146.94|144.54|147|144.6|147|144.6|146.88|144.48|0
1652255450000|2022-05-11 07:50:50|146.82|144.42|147.06|144.66|147.06|144.66|146.82|144.42|0
1652255460000|2022-05-11 07:51:00|147.18|144.78|147.24|144.84|147.24|144.84|146.94|144.54|0
1652255470000|2022-05-11 07:51:10|147|144.6|147.12|144.72|147.12|144.72|147|144.6|0
1652255480000|2022-05-11 07:51:20|147.24|144.84|147.18|144.78|147.42|145.02|147.18|144.78|0
1652255490000|2022-05-11 07:51:30|147.24|144.84|147.35|144.95|147.35|144.95|147.12|144.72|0
1652255500000|2022-05-11 07:51:40|147.24|144.84|147.42|145.02|147.47|145.07|147.24|144.84|0
1652255510000|2022-05-11 07:51:50|147.35|144.95|147.06|144.66|147.35|144.95|147.06|144.66|0
1652255520000|2022-05-11 07:52:00|147|144.6|147.12|144.72|147.12|144.72|147|144.6|0
1652255530000|2022-05-11 07:52:10|147|144.6|146.94|144.54|147|144.6|146.76|144.36|0
1652255540000|2022-05-11 07:52:20|147.12|144.72|146.94|144.54|147.12|144.72|146.94|144.54|0
1652255550000|2022-05-11 07:52:30|146.76|144.36|146.35|143.95|146.76|144.36|146.35|143.95|0
1652255560000|2022-05-11 07:52:40|146.41|144.01|146.41|144.01|146.47|144.07|146.41|144.01|0
1652255570000|2022-05-11 07:52:50|145.93|143.53|146.41|144.01|146.41|144.01|145.93|143.53|0
1652255580000|2022-05-11 07:53:00|146.64|144.24|146.94|144.54|146.94|144.54|146.64|144.24|0
1652255590000|2022-05-11 07:53:10|146.82|144.42|147|144.6|147|144.6|146.82|144.42|0
1652255600000|2022-05-11 07:53:20|146.88|144.48|146.76|144.36|146.88|144.48|146.76|144.36|0
1652255610000|2022-05-11 07:53:30|146.52|144.12|147|144.6|147|144.6|146.52|144.12|0
1652255620000|2022-05-11 07:53:40|146.88|144.48|146.76|144.36|146.94|144.54|146.76|144.36|0
1652255630000|2022-05-11 07:53:50|146.94|144.54|147.06|144.66|147.06|144.66|146.88|144.48|0
1652255640000|2022-05-11 07:54:00|147.11|144.71|147.18|144.78|147.18|144.78|147.11|144.71|0
1652255650000|2022-05-11 07:54:10|147.23|144.83|146.99|144.59|147.23|144.83|146.88|144.48|0
1652255660000|2022-05-11 07:54:20|146.76|144.36|146.4|144|146.76|144.36|146.4|144|0
1652255670000|2022-05-11 07:54:30|146.29|143.89|146.4|144|146.4|144|146.05|143.65|0
1652255680000|2022-05-11 07:54:40|146.52|144.12|146.7|144.3|146.76|144.36|146.52|144.12|0
1652255690000|2022-05-11 07:54:50|146.99|144.59|146.94|144.54|147.11|144.71|146.88|144.48|0
1652255700000|2022-05-11 07:55:00|146.99|144.59|146.88|144.48|146.99|144.59|146.88|144.48|0
1652255710000|2022-05-11 07:55:10|147.11|144.71|147.65|145.25|147.65|145.25|147.11|144.71|0
1652255720000|2022-05-11 07:55:20|147.82|145.42|147.59|145.19|147.82|145.42|147.47|145.07|0
1652255730000|2022-05-11 07:55:30|147.47|145.07|147.59|145.19|147.59|145.19|147.41|145.01|0
1652255740000|2022-05-11 07:55:40|147.47|145.07|147.53|145.13|147.53|145.13|147.47|145.07|0
1652255750000|2022-05-11 07:55:50|147.65|145.25|147.17|144.77|147.65|145.25|147.17|144.77|0
1652255760000|2022-05-11 07:56:00|147.23|144.83|146.76|144.36|147.35|144.95|146.76|144.36|0
1652255770000|2022-05-11 07:56:10|146.82|144.42|146.76|144.36|146.82|144.42|146.76|144.36|0
1652255780000|2022-05-11 07:56:20|146.64|144.24|146.46|144.06|146.87|144.47|146.46|144.06|0
1652255790000|2022-05-11 07:56:30|146.52|144.12|146.64|144.24|146.64|144.24|146.52|144.12|0
1652255800000|2022-05-11 07:56:40|146.76|144.36|146.75|144.35|146.82|144.42|146.75|144.35|0
1652255810000|2022-05-11 07:56:50|146.64|144.24|146.52|144.12|146.64|144.24|146.46|144.06|0
1652255820000|2022-05-11 07:57:00|146.4|144|146.52|144.12|146.52|144.12|146.4|144|0
1652255830000|2022-05-11 07:57:10|146.4|144|146.82|144.42|146.82|144.42|146.4|144|0
1652255840000|2022-05-11 07:57:20|146.75|144.35|146.64|144.24|146.82|144.42|146.64|144.24|0
1652255850000|2022-05-11 07:57:30|146.7|144.3|146.52|144.12|146.75|144.35|146.52|144.12|0
1652255860000|2022-05-11 07:57:40|146.4|144|146.16|143.76|146.4|144|146.16|143.76|0
1652255870000|2022-05-11 07:57:50|146.05|143.65|146.05|143.65|146.16|143.76|146.05|143.65|0
1652255880000|2022-05-11 07:58:00|146.52|144.12|146.87|144.47|146.87|144.47|146.52|144.12|0
1652255890000|2022-05-11 07:58:10|146.93|144.53|147.11|144.71|147.11|144.71|146.93|144.53|0
1652255900000|2022-05-11 07:58:20|147.05|144.65|146.81|144.41|147.11|144.71|146.81|144.41|0
1652255910000|2022-05-11 07:58:30|146.87|144.47|146.81|144.41|146.87|144.47|146.81|144.41|0
1652255920000|2022-05-11 07:58:40|146.75|144.35|146.7|144.3|146.75|144.35|146.7|144.3|0
1652255930000|2022-05-11 07:58:50|146.63|144.23|146.63|144.23|146.63|144.23|146.58|144.18|0
1652255940000|2022-05-11 07:59:00|146.75|144.35|146.58|144.18|146.75|144.35|146.58|144.18|0
1652255950000|2022-05-11 07:59:10|146.69|144.29|146.81|144.41|146.81|144.41|146.63|144.23|0
1652255960000|2022-05-11 07:59:20|146.63|144.23|146.63|144.23|146.63|144.23|146.58|144.18|0
1652255970000|2022-05-11 07:59:30|146.16|143.76|145.93|143.53|146.16|143.76|145.93|143.53|0
1652255980000|2022-05-11 07:59:40|145.69|143.29|146.04|143.64|146.04|143.64|145.57|143.17|0
1652255990000|2022-05-11 07:59:50|146.16|143.76|146.34|143.94|146.34|143.94|146.04|143.64|0
1652256000000|2022-05-11 08:00:00|146.16|143.76|146.51|144.11|146.58|144.18|146.16|143.76|0
1652256010000|2022-05-11 08:00:10|146.63|144.23|145.92|143.52|146.63|144.23|145.92|143.52|0
1652256020000|2022-05-11 08:00:20|145.75|143.35|145.28|142.88|145.87|143.47|145.28|142.88|0
1652256030000|2022-05-11 08:00:30|145.57|143.17|145.57|143.17|145.69|143.29|145.57|143.17|0
1652256040000|2022-05-11 08:00:40|145.51|143.11|145.45|143.05|145.51|143.11|145.22|142.82|0
1652256050000|2022-05-11 08:00:50|145.28|142.88|145.22|142.82|145.28|142.88|145.22|142.82|0
1652256060000|2022-05-11 08:01:00|144.98|142.58|144.63|142.23|144.98|142.58|144.63|142.23|0
1652256070000|2022-05-11 08:01:10|144.52|142.12|144.63|142.23|144.75|142.35|144.52|142.12|0
1652256080000|2022-05-11 08:01:20|144.98|142.58|145.28|142.88|145.28|142.88|144.93|142.53|0
1652256090000|2022-05-11 08:01:30|144.98|142.58|145.22|142.82|145.22|142.82|144.98|142.58|0
1652256100000|2022-05-11 08:01:40|145.1|142.7|145.33|142.93|145.33|142.93|145.1|142.7|0
1652256110000|2022-05-11 08:01:50|145.45|143.05|145.87|143.47|145.87|143.47|145.45|143.05|0
1652256120000|2022-05-11 08:02:00|145.8|143.4|145.8|143.4|145.92|143.52|145.8|143.4|0
1652256130000|2022-05-11 08:02:10|145.69|143.29|144.98|142.58|145.69|143.29|144.98|142.58|0
1652256140000|2022-05-11 08:02:20|144.93|142.53|144.51|142.11|144.93|142.53|144.51|142.11|0
1652256150000|2022-05-11 08:02:30|144.81|142.41|144.98|142.58|145.1|142.7|144.81|142.41|0
1652256160000|2022-05-11 08:02:40|144.75|142.35|144.57|142.17|144.75|142.35|144.51|142.11|0
1652256170000|2022-05-11 08:02:50|144.63|142.23|144.4|142|144.63|142.23|144.28|141.88|0
1652256180000|2022-05-11 08:03:00|144.51|142.11|144.51|142.11|144.63|142.23|144.51|142.11|0
1652256190000|2022-05-11 08:03:10|145.1|142.7|145.33|142.93|145.33|142.93|144.98|142.58|0
1652256200000|2022-05-11 08:03:20|145.39|142.99|145.33|142.93|145.45|143.05|145.28|142.88|0
1652256210000|2022-05-11 08:03:30|145.45|143.05|145.28|142.88|145.45|143.05|145.21|142.81|0
1652256220000|2022-05-11 08:03:40|145.33|142.93|145.45|143.05|145.45|143.05|145.21|142.81|0
1652256230000|2022-05-11 08:03:50|145.28|142.88|145.1|142.7|145.28|142.88|145.1|142.7|0
1652256240000|2022-05-11 08:04:00|144.86|142.46|144.92|142.52|145.1|142.7|144.86|142.46|0
1652256250000|2022-05-11 08:04:10|144.98|142.58|145.1|142.7|145.1|142.7|144.92|142.52|0
1652256260000|2022-05-11 08:04:20|144.98|142.58|145.16|142.76|145.16|142.76|144.98|142.58|0
1652256270000|2022-05-11 08:04:30|145.1|142.7|144.98|142.58|145.1|142.7|144.98|142.58|0
1652256280000|2022-05-11 08:04:40|145.04|142.64|145.33|142.93|145.33|142.93|145.04|142.64|0
1652256290000|2022-05-11 08:04:50|145.39|142.99|145.33|142.93|145.45|143.05|145.33|142.93|0
1652256300000|2022-05-11 08:05:00|145.21|142.81|144.92|142.52|145.21|142.81|144.92|142.52|0
1652256310000|2022-05-11 08:05:10|144.8|142.4|145.21|142.81|145.27|142.87|144.8|142.4|0
1652256320000|2022-05-11 08:05:20|145.1|142.7|144.98|142.58|145.1|142.7|144.98|142.58|0
1652256330000|2022-05-11 08:05:30|144.92|142.52|144.86|142.46|144.92|142.52|144.86|142.46|0
1652256340000|2022-05-11 08:05:40|145.09|142.69|144.74|142.34|145.09|142.69|144.74|142.34|0
1652256350000|2022-05-11 08:05:50|144.69|142.29|144.63|142.23|144.74|142.34|144.63|142.23|0
1652256360000|2022-05-11 08:06:00|144.57|142.17|144.63|142.23|144.63|142.23|144.51|142.11|0
1652256370000|2022-05-11 08:06:10|144.74|142.34|144.74|142.34|144.74|142.34|144.74|142.34|0
1652256380000|2022-05-11 08:06:20|144.39|141.99|144.57|142.17|144.57|142.17|144.39|141.99|0
1652256390000|2022-05-11 08:06:30|144.34|141.94|144.51|142.11|144.51|142.11|144.34|141.94|0
1652256400000|2022-05-11 08:06:40|144.69|142.29|144.62|142.22|144.69|142.29|144.57|142.17|0
1652256410000|2022-05-11 08:06:50|144.69|142.29|144.69|142.29|144.69|142.29|144.69|142.29|0
1652256420000|2022-05-11 08:07:00|144.62|142.22|144.92|142.52|144.92|142.52|144.62|142.22|0
1652256430000|2022-05-11 08:07:10|145.21|142.81|145.33|142.93|145.33|142.93|145.21|142.81|0
1652256440000|2022-05-11 08:07:20|145.39|142.99|145.21|142.81|145.39|142.99|145.09|142.69|0
1652256450000|2022-05-11 08:07:30|145.15|142.75|145.15|142.75|145.21|142.81|145.09|142.69|0
1652256460000|2022-05-11 08:07:40|145.21|142.81|144.86|142.46|145.21|142.81|144.86|142.46|0
1652256470000|2022-05-11 08:07:50|144.8|142.4|145.09|142.69|145.09|142.69|144.8|142.4|0
1652256480000|2022-05-11 08:08:00|145.21|142.81|145.44|143.04|145.44|143.04|145.21|142.81|0
1652256490000|2022-05-11 08:08:10|145.68|143.28|145.68|143.28|145.68|143.28|145.56|143.16|0
1652256500000|2022-05-11 08:08:20|145.74|143.34|145.8|143.4|145.8|143.4|145.74|143.34|0
1652256510000|2022-05-11 08:08:30|146.09|143.69|145.86|143.46|146.09|143.69|145.86|143.46|0
1652256520000|2022-05-11 08:08:40|145.74|143.34|145.5|143.1|145.74|143.34|145.5|143.1|0
1652256530000|2022-05-11 08:08:50|145.56|143.16|145.5|143.1|145.56|143.16|145.44|143.04|0
1652256540000|2022-05-11 08:09:00|145.09|142.69|144.62|142.22|145.09|142.69|144.45|142.05|0
1652256550000|2022-05-11 08:09:10|144.39|141.99|143.92|141.52|144.39|141.99|143.92|141.52|0
1652256560000|2022-05-11 08:09:20|144.04|141.64|143.92|141.52|144.04|141.64|143.8|141.4|0
1652256570000|2022-05-11 08:09:30|143.86|141.46|143.8|141.4|143.92|141.52|143.8|141.4|0
1652256580000|2022-05-11 08:09:40|143.92|141.52|143.92|141.52|144.04|141.64|143.8|141.4|0
1652256590000|2022-05-11 08:09:50|144.04|141.64|144.15|141.75|144.15|141.75|143.98|141.58|0
1652256600000|2022-05-11 08:10:00|143.98|141.58|144.04|141.64|144.04|141.64|143.98|141.58|0
1652256610000|2022-05-11 08:10:10|143.86|141.46|143.57|141.17|143.86|141.46|143.57|141.17|0
1652256620000|2022-05-11 08:10:20|143.45|141.05|143.57|141.17|143.57|141.17|143.34|140.94|0
1652256630000|2022-05-11 08:10:30|143.45|141.05|143.63|141.23|143.63|141.23|143.45|141.05|0
1652256640000|2022-05-11 08:10:40|143.57|141.17|143.22|140.82|143.57|141.17|143.22|140.82|0
1652256650000|2022-05-11 08:10:50|143.34|140.94|143.22|140.82|143.34|140.94|143.22|140.82|0
1652256660000|2022-05-11 08:11:00|143.1|140.7|143.22|140.82|143.22|140.82|143.1|140.7|0
1652256670000|2022-05-11 08:11:10|143.16|140.76|143.1|140.7|143.16|140.76|143.05|140.65|0
1652256680000|2022-05-11 08:11:20|143.22|140.82|142.75|140.35|143.34|140.94|142.75|140.35|0
1652256690000|2022-05-11 08:11:30|142.64|140.24|142.64|140.24|142.75|140.35|142.64|140.24|0
1652256710000|2022-05-11 08:11:50|142.75|140.35|142.75|140.35|142.75|140.35|142.75|140.35|0
1652256720000|2022-05-11 08:12:00|142.99|140.59|142.87|140.47|143.22|140.82|142.87|140.47|0
1652256730000|2022-05-11 08:12:10|142.99|140.59|142.99|140.59|142.99|140.59|142.99|140.59|0
1652256740000|2022-05-11 08:12:20|142.87|140.47|142.81|140.41|142.87|140.47|142.75|140.35|0
1652256750000|2022-05-11 08:12:30|142.75|140.35|142.7|140.3|142.75|140.35|142.64|140.24|0
1652256760000|2022-05-11 08:12:40|142.75|140.35|142.75|140.35|142.81|140.41|142.75|140.35|0
1652256770000|2022-05-11 08:12:50|142.87|140.47|142.75|140.35|142.87|140.47|142.75|140.35|0
1652256780000|2022-05-11 08:13:00|142.87|140.47|142.93|140.53|142.93|140.53|142.87|140.47|0
1652256790000|2022-05-11 08:13:10|142.7|140.3|142.7|140.3|142.7|140.3|142.64|140.24|0
1652256800000|2022-05-11 08:13:20|142.75|140.35|142.06|139.66|142.75|140.35|141.94|139.54|0
1652256810000|2022-05-11 08:13:30|141.94|139.54|141.94|139.54|141.94|139.54|141.94|139.54|0
1652256820000|2022-05-11 08:13:40|142.06|139.66|142.17|139.77|142.17|139.77|142.06|139.66|0
1652256830000|2022-05-11 08:13:50|142.29|139.89|142.29|139.89|142.29|139.89|142.29|139.89|0
1652256840000|2022-05-11 08:14:00|142.35|139.95|142.29|139.89|142.35|139.95|142.29|139.89|0
1652256850000|2022-05-11 08:14:10|142.23|139.83|142.06|139.66|142.23|139.83|142.06|139.66|0
1652256860000|2022-05-11 08:14:20|142.12|139.72|142.23|139.83|142.23|139.83|142.12|139.72|0
1652256870000|2022-05-11 08:14:30|142.17|139.77|142.17|139.77|142.4|140|142.17|139.77|0
1652256880000|2022-05-11 08:14:40|142.12|139.72|142.12|139.72|142.17|139.77|142.12|139.72|0
1652256890000|2022-05-11 08:14:50|142.06|139.66|142.06|139.66|142.12|139.72|142.06|139.66|0
1652256900000|2022-05-11 08:15:00|141.94|139.54|142|139.6|142.06|139.66|141.94|139.54|0
1652256910000|2022-05-11 08:15:10|141.94|139.54|142|139.6|142|139.6|141.94|139.54|0
1652256920000|2022-05-11 08:15:20|142.06|139.66|142|139.6|142.06|139.66|141.94|139.54|0
1652256930000|2022-05-11 08:15:30|142.05|139.65|141.94|139.54|142.05|139.65|141.94|139.54|0
1652256950000|2022-05-11 08:15:50|142|139.6|142.05|139.65|142.05|139.65|142|139.6|0
1652256960000|2022-05-11 08:16:00|141.94|139.54|141.94|139.54|142.05|139.65|141.94|139.54|0
1652256970000|2022-05-11 08:16:10|142.29|139.89|142.4|140|142.4|140|142.29|139.89|0
1652256990000|2022-05-11 08:16:30|142.34|139.94|142.4|140|142.52|140.12|142.34|139.94|0
1652257000000|2022-05-11 08:16:40|142.28|139.88|142.23|139.83|142.28|139.88|142.23|139.83|0
1652257010000|2022-05-11 08:16:50|142.28|139.88|142.4|140|142.4|140|142.28|139.88|0
1652257020000|2022-05-11 08:17:00|142.52|140.12|142.17|139.77|142.52|140.12|142.17|139.77|0
1652257030000|2022-05-11 08:17:10|142.05|139.65|142.05|139.65|142.05|139.65|142|139.6|0
1652257050000|2022-05-11 08:17:30|141.94|139.54|141.94|139.54|141.94|139.54|141.94|139.54|0
1652257060000|2022-05-11 08:17:40|141.13|138.73|141.07|138.67|141.13|138.73|141.07|138.67|0
1652257070000|2022-05-11 08:17:50|141.01|138.61|141.13|138.73|141.13|138.73|141.01|138.61|0
1652257080000|2022-05-11 08:18:00|141.19|138.79|141.01|138.61|141.19|138.79|141.01|138.61|0
1652257090000|2022-05-11 08:18:10|141.19|138.79|141.36|138.96|141.36|138.96|141.19|138.79|0
1652257100000|2022-05-11 08:18:20|141.53|139.13|141.59|139.19|141.59|139.19|141.53|139.13|0
1652257110000|2022-05-11 08:18:30|141.7|139.3|142.11|139.71|142.11|139.71|141.7|139.3|0
1652257120000|2022-05-11 08:18:40|142.17|139.77|141.93|139.53|142.17|139.77|141.93|139.53|0
1652257130000|2022-05-11 08:18:50|141.82|139.42|141.88|139.48|141.93|139.53|141.7|139.3|0
1652257140000|2022-05-11 08:19:00|141.82|139.42|141.59|139.19|141.82|139.42|141.59|139.19|0
1652257150000|2022-05-11 08:19:10|141.47|139.07|141.59|139.19|141.59|139.19|141.47|139.07|0
1652257160000|2022-05-11 08:19:20|141.76|139.36|141.82|139.42|141.82|139.42|141.76|139.36|0
1652257170000|2022-05-11 08:19:30|142.05|139.65|142.05|139.65|142.05|139.65|141.82|139.42|0
1652257180000|2022-05-11 08:19:40|141.88|139.48|141.76|139.36|141.93|139.53|141.76|139.36|0
1652257190000|2022-05-11 08:19:50|141.82|139.42|141.59|139.19|141.82|139.42|141.59|139.19|0
1652257200000|2022-05-11 08:20:00|141.76|139.36|141.76|139.36|141.82|139.42|141.76|139.36|0
1652257210000|2022-05-11 08:20:10|141.7|139.3|141.36|138.96|141.7|139.3|141.36|138.96|0
1652257220000|2022-05-11 08:20:20|141.24|138.84|141.07|138.67|141.24|138.84|141.07|138.67|0
1652257230000|2022-05-11 08:20:30|140.96|138.56|141.3|138.9|141.3|138.9|140.96|138.56|0
1652257240000|2022-05-11 08:20:40|141.36|138.96|141.47|139.07|141.47|139.07|141.13|138.73|0
1652257250000|2022-05-11 08:20:50|141.59|139.19|141.59|139.19|141.65|139.25|141.59|139.19|0
1652257260000|2022-05-11 08:21:00|141.47|139.07|141.53|139.13|141.59|139.19|141.42|139.02|0
1652257270000|2022-05-11 08:21:10|141.41|139.01|141.59|139.19|141.65|139.25|141.41|139.01|0
1652257280000|2022-05-11 08:21:20|141.65|139.25|141.64|139.24|141.65|139.25|141.64|139.24|0
1652257290000|2022-05-11 08:21:30|141.47|139.07|141.58|139.18|141.64|139.24|141.47|139.07|0
1652257300000|2022-05-11 08:21:40|141.47|139.07|141.58|139.18|141.58|139.18|141.47|139.07|0
1652257310000|2022-05-11 08:21:50|141.7|139.3|141.81|139.41|141.81|139.41|141.7|139.3|0
1652257320000|2022-05-11 08:22:00|141.76|139.36|141.47|139.07|141.76|139.36|141.47|139.07|0
1652257330000|2022-05-11 08:22:10|141.58|139.18|141.58|139.18|141.64|139.24|141.58|139.18|0
1652257340000|2022-05-11 08:22:20|141.53|139.13|140.95|138.55|141.53|139.13|140.95|138.55|0
1652257350000|2022-05-11 08:22:30|140.78|138.38|141.12|138.72|141.12|138.72|140.72|138.32|0
1652257360000|2022-05-11 08:22:40|141.01|138.61|141.01|138.61|141.01|138.61|140.95|138.55|0
1652257370000|2022-05-11 08:22:50|140.89|138.49|140.84|138.44|141.01|138.61|140.78|138.38|0
1652257380000|2022-05-11 08:23:00|140.32|137.92|140.32|137.92|140.43|138.03|140.32|137.92|0
1652257390000|2022-05-11 08:23:10|140.38|137.98|139.81|137.41|140.38|137.98|139.81|137.41|0
1652257400000|2022-05-11 08:23:20|139.75|137.35|139.63|137.23|139.75|137.35|139.63|137.23|0
1652257410000|2022-05-11 08:23:30|139.75|137.35|139.97|137.57|139.97|137.57|139.75|137.35|0
1652257420000|2022-05-11 08:23:40|139.81|137.41|139.69|137.29|139.81|137.41|139.63|137.23|0
1652257430000|2022-05-11 08:23:50|139.52|137.12|139.52|137.12|139.69|137.29|139.52|137.12|0
1652257440000|2022-05-11 08:24:00|139.4|137|139.52|137.12|139.75|137.35|139.4|137|0
1652257450000|2022-05-11 08:24:10|139.63|137.23|139.63|137.23|139.63|137.23|139.4|137|0
1652257460000|2022-05-11 08:24:20|139.52|137.12|139.52|137.12|139.52|137.12|139.52|137.12|0
1652257470000|2022-05-11 08:24:30|139.58|137.18|139.58|137.18|139.58|137.18|139.58|137.18|0
1652257480000|2022-05-11 08:24:40|139.52|137.12|139.52|137.12|139.63|137.23|139.52|137.12|0
1652257490000|2022-05-11 08:24:50|139.4|137|139.52|137.12|139.52|137.12|139.4|137|0
1652257500000|2022-05-11 08:25:00|139.63|137.23|139.4|137|139.63|137.23|139.4|137|0
1652257510000|2022-05-11 08:25:10|139.52|137.12|139.63|137.23|139.63|137.23|139.52|137.12|0
1652257520000|2022-05-11 08:25:20|139.52|137.12|139.4|137|139.52|137.12|139.4|137|0
1652257540000|2022-05-11 08:25:40|139.52|137.12|139.51|137.11|139.74|137.34|139.51|137.11|0
1652257550000|2022-05-11 08:25:50|139.4|137|139.46|137.06|139.46|137.06|139.4|137|0
1652257560000|2022-05-11 08:26:00|139.4|137|139.51|137.11|139.63|137.23|139.4|137|0
1652257570000|2022-05-11 08:26:10|139.63|137.23|139.63|137.23|139.63|137.23|139.63|137.23|0
1652257580000|2022-05-11 08:26:20|139.51|137.11|139.63|137.23|139.63|137.23|139.4|137|0
1652257590000|2022-05-11 08:26:30|139.51|137.11|139.51|137.11|139.51|137.11|139.4|137|0
1652257600000|2022-05-11 08:26:40|139.63|137.23|139.4|137|139.63|137.23|139.4|137|0
1652257610000|2022-05-11 08:26:50|139.63|137.23|139.57|137.17|139.63|137.23|139.51|137.11|0
1652257620000|2022-05-11 08:27:00|139.46|137.06|139.4|137|139.63|137.23|139.4|137|0
1652257630000|2022-05-11 08:27:10|139.28|136.88|138.94|136.54|139.28|136.88|138.94|136.54|0
1652257640000|2022-05-11 08:27:20|138.83|136.43|138.83|136.43|138.83|136.43|138.83|136.43|0
1652257650000|2022-05-11 08:27:30|138.94|136.54|139.06|136.66|139.06|136.66|138.94|136.54|0
1652257660000|2022-05-11 08:27:40|139|136.6|139.28|136.88|139.28|136.88|139|136.6|0
1652257670000|2022-05-11 08:27:50|139.17|136.77|139.4|137|139.4|137|139.06|136.66|0
1652257680000|2022-05-11 08:28:00|139.34|136.94|139.06|136.66|139.34|136.94|139.06|136.66|0
1652257690000|2022-05-11 08:28:10|139.74|137.34|139.51|137.11|139.74|137.34|139.4|137|0
1652257700000|2022-05-11 08:28:20|139.46|137.06|139.46|137.06|139.51|137.11|139.28|136.88|0
1652257710000|2022-05-11 08:28:30|139.63|137.23|139.63|137.23|139.63|137.23|139.46|137.06|0
1652257720000|2022-05-11 08:28:40|139.62|137.22|139.68|137.28|139.74|137.34|139.62|137.22|0
1652257730000|2022-05-11 08:28:50|139.85|137.45|139.97|137.57|139.97|137.57|139.85|137.45|0
1652257740000|2022-05-11 08:29:00|140.08|137.68|139.97|137.57|140.2|137.8|139.97|137.57|0
1652257750000|2022-05-11 08:29:10|139.85|137.45|139.91|137.51|139.91|137.51|139.74|137.34|0
1652257760000|2022-05-11 08:29:20|139.97|137.57|139.85|137.45|140.08|137.68|139.85|137.45|0
1652257770000|2022-05-11 08:29:30|140.08|137.68|139.74|137.34|140.08|137.68|139.62|137.22|0
1652257780000|2022-05-11 08:29:40|139.68|137.28|139.05|136.65|139.74|137.34|139.05|136.65|0
1652257790000|2022-05-11 08:29:50|138.94|136.54|138.37|135.97|138.94|136.54|138.37|135.97|0
1652257800000|2022-05-11 08:30:00|138.14|135.74|138.26|135.86|138.26|135.86|138.03|135.63|0
1652257810000|2022-05-11 08:30:10|138.37|135.97|137.92|135.52|138.48|136.08|137.92|135.52|0
1652257820000|2022-05-11 08:30:20|137.8|135.4|138.09|135.69|138.09|135.69|137.8|135.4|0
1652257830000|2022-05-11 08:30:30|137.98|135.58|138.43|136.03|138.43|136.03|137.86|135.46|0
1652257840000|2022-05-11 08:30:40|138.37|135.97|138.26|135.86|138.37|135.97|138.26|135.86|0
1652257850000|2022-05-11 08:30:50|138.14|135.74|137.8|135.4|138.14|135.74|137.69|135.29|0
1652257860000|2022-05-11 08:31:00|137.75|135.35|138.03|135.63|138.03|135.63|137.75|135.35|0
1652257870000|2022-05-11 08:31:10|137.8|135.4|137.8|135.4|137.92|135.52|137.75|135.35|0
1652257880000|2022-05-11 08:31:20|137.86|135.46|137.92|135.52|137.92|135.52|137.8|135.4|0
1652257890000|2022-05-11 08:31:30|138.14|135.74|137.97|135.57|138.14|135.74|137.92|135.52|0
1652257900000|2022-05-11 08:31:40|137.92|135.52|137.92|135.52|138.03|135.63|137.92|135.52|0
1652257910000|2022-05-11 08:31:50|137.86|135.46|137.46|135.06|137.86|135.46|137.46|135.06|0
1652257920000|2022-05-11 08:32:00|137.69|135.29|137.41|135.01|137.69|135.29|137.41|135.01|0
1652257930000|2022-05-11 08:32:10|137.46|135.06|137.69|135.29|137.69|135.29|137.24|134.84|0
1652257940000|2022-05-11 08:32:20|137.58|135.18|137.8|135.4|137.8|135.4|137.46|135.06|0
1652257950000|2022-05-11 08:32:30|137.58|135.18|137.58|135.18|137.58|135.18|137.46|135.06|0
1652257960000|2022-05-11 08:32:40|137.69|135.29|137.69|135.29|137.69|135.29|137.69|135.29|0
1652257970000|2022-05-11 08:32:50|137.58|135.18|137.35|134.95|137.58|135.18|137.35|134.95|0
1652257990000|2022-05-11 08:33:10|137.46|135.06|137.24|134.84|137.46|135.06|137.24|134.84|0
1652258000000|2022-05-11 08:33:20|137.46|135.06|137.8|135.4|137.8|135.4|137.46|135.06|0
1652258010000|2022-05-11 08:33:30|137.86|135.46|137.69|135.29|137.86|135.46|137.69|135.29|0
1652400000000|2022-05-13 00:00:00|169.58|166.22|171.79|168.43|171.79|168.43|169.58|166.22|0
1652400010000|2022-05-13 00:00:10|171.51|168.15|171.23|167.87|171.51|168.15|170.96|167.6|0
1652400020000|2022-05-13 00:00:20|171.09|167.73|170.68|167.32|171.09|167.73|170.68|167.32|0
1652400030000|2022-05-13 00:00:30|170.82|167.46|171.37|168.01|171.37|168.01|170.82|167.46|0
1652400040000|2022-05-13 00:00:40|171.09|167.73|171.37|168.01|171.65|168.29|171.09|167.73|0
1652400050000|2022-05-13 00:00:50|171.51|168.15|171.51|168.15|171.51|168.15|171.51|168.15|0
1652400060000|2022-05-13 00:01:00|171.44|168.08|170.95|167.59|171.44|168.08|170.95|167.59|0
1652400070000|2022-05-13 00:01:10|170.89|167.53|171.09|167.73|171.09|167.73|170.89|167.53|0
1652400080000|2022-05-13 00:01:20|171.37|168.01|171.37|168.01|171.37|168.01|171.37|168.01|0
1652400090000|2022-05-13 00:01:30|171.51|168.15|171.37|168.01|171.51|168.15|171.37|168.01|0
1652400100000|2022-05-13 00:01:40|171.51|168.15|171.37|168.01|171.51|168.15|171.23|167.87|0
1652400110000|2022-05-13 00:01:50|171.09|167.73|171.16|167.8|171.16|167.8|171.09|167.73|0
1652400120000|2022-05-13 00:02:00|171.23|167.87|170.95|167.59|171.23|167.87|170.95|167.59|0
1652400130000|2022-05-13 00:02:10|170.81|167.45|171.23|167.87|171.23|167.87|170.75|167.39|0
1652400140000|2022-05-13 00:02:20|171.09|167.73|171.16|167.8|171.16|167.8|171.09|167.73|0
1652400150000|2022-05-13 00:02:30|170.81|167.45|171.09|167.73|171.09|167.73|170.81|167.45|0
1652400160000|2022-05-13 00:02:40|171.37|168.01|170.95|167.59|171.37|168.01|170.95|167.59|0
1652400170000|2022-05-13 00:02:50|170.68|167.32|170.81|167.45|170.89|167.53|170.68|167.32|0
1652400180000|2022-05-13 00:03:00|171.09|167.73|171.23|167.87|171.23|167.87|171.09|167.73|0
1652400190000|2022-05-13 00:03:10|171.3|167.94|171.37|168.01|171.37|168.01|171.23|167.87|0
1652400200000|2022-05-13 00:03:20|171.23|167.87|170.81|167.45|171.23|167.87|170.81|167.45|0
1652400210000|2022-05-13 00:03:30|170.75|167.39|170.54|167.18|170.81|167.45|170.54|167.18|0
1652400220000|2022-05-13 00:03:40|170.61|167.25|170.54|167.18|170.67|167.31|170.54|167.18|0
1652400230000|2022-05-13 00:03:50|170.67|167.31|170.95|167.59|170.95|167.59|170.67|167.31|0
1652400240000|2022-05-13 00:04:00|170.81|167.45|170.88|167.52|170.88|167.52|170.81|167.45|0
1652400250000|2022-05-13 00:04:10|170.81|167.45|170.26|166.9|170.81|167.45|170.26|166.9|0
1652400260000|2022-05-13 00:04:20|170.12|166.76|169.92|166.56|170.12|166.76|169.92|166.56|0
1652400270000|2022-05-13 00:04:30|170.12|166.76|169.98|166.62|170.12|166.76|169.85|166.49|0
1652400280000|2022-05-13 00:04:40|169.85|166.49|169.02|165.66|169.85|166.49|169.02|165.66|0
1652400290000|2022-05-13 00:04:50|168.88|165.52|168.75|165.39|168.88|165.52|168.75|165.39|0
1652400300000|2022-05-13 00:05:00|168.88|165.52|168.88|165.52|169.02|165.66|168.88|165.52|0
1652400310000|2022-05-13 00:05:10|168.75|165.39|169.3|165.94|169.3|165.94|168.75|165.39|0
1652400320000|2022-05-13 00:05:20|169.43|166.07|169.43|166.07|169.43|166.07|169.29|165.93|0
1652400330000|2022-05-13 00:05:30|169.37|166.01|169.37|166.01|169.37|166.01|169.37|166.01|0
1652400340000|2022-05-13 00:05:40|169.29|165.93|169.43|166.07|169.43|166.07|169.16|165.8|0
1652400350000|2022-05-13 00:05:50|169.57|166.21|169.84|166.48|169.84|166.48|169.57|166.21|0
1652400360000|2022-05-13 00:06:00|169.98|166.62|169.98|166.62|169.98|166.62|169.98|166.62|0
1652400370000|2022-05-13 00:06:10|169.71|166.35|169.71|166.35|169.71|166.35|169.57|166.21|0
1652400380000|2022-05-13 00:06:20|169.57|166.21|169.29|165.93|169.57|166.21|169.29|165.93|0
1652400390000|2022-05-13 00:06:30|169.64|166.28|169.43|166.07|169.64|166.28|169.43|166.07|0
1652400400000|2022-05-13 00:06:40|169.29|165.93|169.02|165.66|169.29|165.93|169.02|165.66|0
1652400410000|2022-05-13 00:06:50|169.16|165.8|169.02|165.66|169.16|165.8|169.02|165.66|0
1652400420000|2022-05-13 00:07:00|168.88|165.52|168.88|165.52|169.02|165.66|168.88|165.52|0
1652400430000|2022-05-13 00:07:10|169.16|165.8|169.29|165.93|169.29|165.93|169.16|165.8|0
1652400440000|2022-05-13 00:07:20|169.43|166.07|169.7|166.34|169.7|166.34|169.43|166.07|0
1652400450000|2022-05-13 00:07:30|169.57|166.21|169.57|166.21|169.57|166.21|169.43|166.07|0
1652400460000|2022-05-13 00:07:40|169.7|166.34|169.78|166.42|169.78|166.42|169.7|166.34|0
1652400470000|2022-05-13 00:07:50|169.84|166.48|169.7|166.34|169.84|166.48|169.7|166.34|0
1652400480000|2022-05-13 00:08:00|169.98|166.62|169.84|166.48|169.98|166.62|169.84|166.48|0
1652400490000|2022-05-13 00:08:10|169.98|166.62|170.12|166.76|170.25|166.89|169.98|166.62|0
1652400500000|2022-05-13 00:08:20|170.25|166.89|170.25|166.89|170.25|166.89|170.25|166.89|0
1652400510000|2022-05-13 00:08:30|170.19|166.83|170.12|166.76|170.25|166.89|169.98|166.62|0
1652400520000|2022-05-13 00:08:40|169.98|166.62|169.98|166.62|169.98|166.62|169.98|166.62|0
1652400530000|2022-05-13 00:08:50|170.12|166.76|170.05|166.69|170.12|166.76|170.05|166.69|0
1652400540000|2022-05-13 00:09:00|170.25|166.89|170.12|166.76|170.25|166.89|170.12|166.76|0
1652400550000|2022-05-13 00:09:10|170.25|166.89|170.19|166.83|170.25|166.89|169.84|166.48|0
1652400560000|2022-05-13 00:09:20|169.84|166.48|169.98|166.62|170.19|166.83|169.84|166.48|0
1652400570000|2022-05-13 00:09:30|169.7|166.34|169.98|166.62|170.12|166.76|169.7|166.34|0
1652400580000|2022-05-13 00:09:40|170.05|166.69|170.25|166.89|170.25|166.89|170.05|166.69|0
1652400590000|2022-05-13 00:09:50|170.11|166.75|170.11|166.75|170.11|166.75|170.05|166.69|0
1652400600000|2022-05-13 00:10:00|170.25|166.89|170.67|167.31|170.67|167.31|170.25|166.89|0
1652400610000|2022-05-13 00:10:10|170.8|167.44|171.36|168|171.36|168|170.8|167.44|0
1652400620000|2022-05-13 00:10:20|171.63|168.27|171.5|168.14|171.63|168.27|171.5|168.14|0
1652400630000|2022-05-13 00:10:30|171.08|167.72|171.5|168.14|171.5|168.14|171.08|167.72|0
1652400640000|2022-05-13 00:10:40|171.43|168.07|170.94|167.58|171.43|168.07|170.94|167.58|0
1652400650000|2022-05-13 00:10:50|171.01|167.65|170.94|167.58|171.01|167.65|170.94|167.58|0
1652400660000|2022-05-13 00:11:00|170.88|167.52|170.8|167.44|170.88|167.52|170.8|167.44|0
1652400670000|2022-05-13 00:11:10|170.66|167.3|170.25|166.89|170.66|167.3|170.25|166.89|0
1652400690000|2022-05-13 00:11:30|170.11|166.75|170.11|166.75|170.11|166.75|169.91|166.55|0
1652400700000|2022-05-13 00:11:40|170.25|166.89|169.97|166.61|170.25|166.89|169.97|166.61|0
1652400710000|2022-05-13 00:11:50|169.84|166.48|169.42|166.06|169.84|166.48|169.42|166.06|0
1652400720000|2022-05-13 00:12:00|169.29|165.93|169.5|166.14|169.5|166.14|169.29|165.93|0
1652400730000|2022-05-13 00:12:10|169.7|166.34|169.42|166.06|169.7|166.34|169.29|165.93|0
1652400740000|2022-05-13 00:12:20|169.29|165.93|169.42|166.06|169.56|166.2|169.29|165.93|0
1652400750000|2022-05-13 00:12:30|169.56|166.2|169.63|166.27|169.63|166.27|169.56|166.2|0
1652400760000|2022-05-13 00:12:40|169.56|166.2|169.36|166|169.56|166.2|169.36|166|0
1652400770000|2022-05-13 00:12:50|169.15|165.79|169.28|165.92|169.28|165.92|169.15|165.79|0
1652400780000|2022-05-13 00:13:00|169.49|166.13|169.56|166.2|169.56|166.2|169.49|166.13|0
1652400790000|2022-05-13 00:13:10|169.83|166.47|170.25|166.89|170.39|167.03|169.83|166.47|0
1652400800000|2022-05-13 00:13:20|169.28|165.92|169.83|166.47|169.83|166.47|169.28|165.92|0
1652400810000|2022-05-13 00:13:30|170.11|166.75|169.91|166.55|170.11|166.75|169.91|166.55|0
1652400820000|2022-05-13 00:13:40|169.63|166.27|169.01|165.65|169.63|166.27|169.01|165.65|0
1652400830000|2022-05-13 00:13:50|168.6|165.24|168.87|165.51|168.87|165.51|168.46|165.1|0
1652400840000|2022-05-13 00:14:00|169.56|166.2|169.83|166.47|170.25|166.89|169.56|166.2|0
1652400850000|2022-05-13 00:14:10|169.56|166.2|169.22|165.86|169.56|166.2|169.22|165.86|0
1652400860000|2022-05-13 00:14:20|169.42|166.06|169.01|165.65|169.42|166.06|168.73|165.37|0
1652400870000|2022-05-13 00:14:30|168.73|165.37|168.94|165.58|169.01|165.65|168.73|165.37|0
1652400880000|2022-05-13 00:14:40|168.73|165.37|169.01|165.65|169.01|165.65|168.73|165.37|0
1652400890000|2022-05-13 00:14:50|169.15|165.79|169.01|165.65|169.15|165.79|168.87|165.51|0
1652400900000|2022-05-13 00:15:00|169.14|165.78|168.87|165.51|169.14|165.78|168.8|165.44|0
1652400910000|2022-05-13 00:15:10|168.73|165.37|168.87|165.51|168.87|165.51|168.73|165.37|0
1652400920000|2022-05-13 00:15:20|169.22|165.86|169.08|165.72|169.22|165.86|169.08|165.72|0
1652400930000|2022-05-13 00:15:30|169.14|165.78|169.01|165.65|169.14|165.78|169.01|165.65|0
1652400940000|2022-05-13 00:15:40|168.94|165.58|169.01|165.65|169.01|165.65|168.87|165.51|0
1652400950000|2022-05-13 00:15:50|169.14|165.78|169.14|165.78|169.14|165.78|169.14|165.78|0
1652400960000|2022-05-13 00:16:00|168.87|165.51|169.08|165.72|169.14|165.78|168.87|165.51|0
1652400970000|2022-05-13 00:16:10|169.01|165.65|168.87|165.51|169.01|165.65|168.87|165.51|0
1652400980000|2022-05-13 00:16:20|169.08|165.72|169.14|165.78|169.14|165.78|169.08|165.72|0
1652400990000|2022-05-13 00:16:30|168.66|165.3|167.89|164.53|168.66|165.3|167.89|164.53|0
1652401000000|2022-05-13 00:16:40|167.76|164.4|167.83|164.47|167.83|164.47|167.62|164.26|0
1652401010000|2022-05-13 00:16:50|167.76|164.4|167.76|164.4|167.76|164.4|167.62|164.26|0
1652401020000|2022-05-13 00:17:00|167.69|164.33|167.42|164.06|167.76|164.4|167.42|164.06|0
1652401030000|2022-05-13 00:17:10|167.48|164.12|167.83|164.47|168.03|164.67|167.48|164.12|0
1652401040000|2022-05-13 00:17:20|167.76|164.4|167.76|164.4|167.76|164.4|167.76|164.4|0
1652401050000|2022-05-13 00:17:30|167.48|164.12|167.62|164.26|167.62|164.26|167.48|164.12|0
1652401060000|2022-05-13 00:17:40|167.89|164.53|167.75|164.39|167.89|164.53|167.55|164.19|0
1652401070000|2022-05-13 00:17:50|168.03|164.67|168.03|164.67|168.1|164.74|168.03|164.67|0
1652401080000|2022-05-13 00:18:00|167.89|164.53|168.17|164.81|168.3|164.94|167.89|164.53|0
1652401090000|2022-05-13 00:18:10|167.75|164.39|167.75|164.39|167.75|164.39|167.62|164.26|0
1652401100000|2022-05-13 00:18:20|167.69|164.33|167.96|164.6|167.96|164.6|167.69|164.33|0
1652401110000|2022-05-13 00:18:30|167.89|164.53|167.89|164.53|168.03|164.67|167.89|164.53|0
1652401130000|2022-05-13 00:18:50|168.03|164.67|167.89|164.53|168.03|164.67|167.89|164.53|0
1652401140000|2022-05-13 00:19:00|168.1|164.74|168.17|164.81|168.17|164.81|167.89|164.53|0
1652401150000|2022-05-13 00:19:10|168.1|164.74|168.03|164.67|168.1|164.74|168.03|164.67|0
1652401160000|2022-05-13 00:19:20|167.89|164.53|167.62|164.26|167.89|164.53|167.48|164.12|0
1652401170000|2022-05-13 00:19:30|167.75|164.39|167.62|164.26|167.75|164.39|167.62|164.26|0
1652401180000|2022-05-13 00:19:40|167.48|164.12|167.62|164.26|167.62|164.26|167.48|164.12|0
1652401190000|2022-05-13 00:19:50|167.55|164.19|167.48|164.12|167.55|164.19|167.48|164.12|0
1652401200000|2022-05-13 00:20:00|167.82|164.46|167.61|164.25|167.82|164.46|167.61|164.25|0
1652401210000|2022-05-13 00:20:10|167.48|164.12|167.55|164.19|167.61|164.25|167.48|164.12|0
1652401220000|2022-05-13 00:20:20|167.75|164.39|167.48|164.12|167.75|164.39|167.48|164.12|0
1652401230000|2022-05-13 00:20:30|167.61|164.25|167.61|164.25|167.61|164.25|167.48|164.12|0
1652401240000|2022-05-13 00:20:40|167.75|164.39|167.75|164.39|167.75|164.39|167.75|164.39|0
1652401250000|2022-05-13 00:20:50|167.48|164.12|167.55|164.19|167.61|164.25|167.48|164.12|0
1652401260000|2022-05-13 00:21:00|167.48|164.12|167.61|164.25|167.75|164.39|167.48|164.12|0
1652401270000|2022-05-13 00:21:10|167.68|164.32|167.75|164.39|167.75|164.39|167.61|164.25|0
1652401280000|2022-05-13 00:21:20|167.82|164.46|167.75|164.39|167.82|164.46|167.75|164.39|0
1652401290000|2022-05-13 00:21:30|167.82|164.46|167.89|164.53|168.02|164.66|167.82|164.46|0
1652401300000|2022-05-13 00:21:40|168.02|164.66|167.89|164.53|168.02|164.66|167.89|164.53|0
1652401310000|2022-05-13 00:21:50|167.96|164.6|167.96|164.6|167.96|164.6|167.89|164.53|0
1652401320000|2022-05-13 00:22:00|168.02|164.66|167.89|164.53|168.02|164.66|167.89|164.53|0
1652401330000|2022-05-13 00:22:10|168.02|164.66|168.02|164.66|168.02|164.66|168.02|164.66|0
1652401340000|2022-05-13 00:22:20|167.89|164.53|167.89|164.53|168.02|164.66|167.89|164.53|0
1652401350000|2022-05-13 00:22:30|168.02|164.66|167.89|164.53|168.02|164.66|167.89|164.53|0
1652401360000|2022-05-13 00:22:40|167.96|164.6|167.96|164.6|167.96|164.6|167.96|164.6|0
1652401370000|2022-05-13 00:22:50|168.02|164.66|168.09|164.73|168.09|164.73|168.02|164.66|0
1652401380000|2022-05-13 00:23:00|167.89|164.53|168.02|164.66|168.09|164.73|167.89|164.53|0
1652401390000|2022-05-13 00:23:10|167.89|164.53|167.82|164.46|167.89|164.53|167.82|164.46|0
1652401400000|2022-05-13 00:23:20|167.89|164.53|167.75|164.39|167.89|164.53|167.75|164.39|0
1652401410000|2022-05-13 00:23:30|167.82|164.46|167.82|164.46|167.82|164.46|167.82|164.46|0
1652401420000|2022-05-13 00:23:40|167.61|164.25|167.47|164.11|167.61|164.25|167.47|164.11|0
1652401430000|2022-05-13 00:23:50|167.34|163.98|167.61|164.25|167.61|164.25|167.34|163.98|0
1652401440000|2022-05-13 00:24:00|167.75|164.39|167.34|163.98|167.75|164.39|167.34|163.98|0
1652401450000|2022-05-13 00:24:10|167.2|163.84|167.41|164.05|167.47|164.11|167.2|163.84|0
1652401460000|2022-05-13 00:24:20|167.61|164.25|167.75|164.39|167.75|164.39|167.47|164.11|0
1652401470000|2022-05-13 00:24:30|167.33|163.97|167.06|163.7|167.33|163.97|167.06|163.7|0
1652401480000|2022-05-13 00:24:40|166.92|163.56|166.79|163.43|166.92|163.56|166.79|163.43|0
1652401490000|2022-05-13 00:24:50|166.92|163.56|166.79|163.43|166.92|163.56|166.79|163.43|0
1652401500000|2022-05-13 00:25:00|166.65|163.29|166.92|163.56|166.92|163.56|166.65|163.29|0
1652401510000|2022-05-13 00:25:10|166.79|163.43|166.92|163.56|166.92|163.56|166.72|163.36|0
1652401520000|2022-05-13 00:25:20|167.2|163.84|167.27|163.91|167.33|163.97|167.2|163.84|0
1652401530000|2022-05-13 00:25:30|167.33|163.97|167.06|163.7|167.33|163.97|167.06|163.7|0
1652401540000|2022-05-13 00:25:40|166.92|163.56|167.33|163.97|167.33|163.97|166.92|163.56|0
1652401550000|2022-05-13 00:25:50|167.2|163.84|167.4|164.04|167.4|164.04|167.2|163.84|0
1652401560000|2022-05-13 00:26:00|167.33|163.97|167.33|163.97|167.33|163.97|167.33|163.97|0
1652401570000|2022-05-13 00:26:10|167.4|164.04|166.51|163.15|167.4|164.04|166.51|163.15|0
1652401580000|2022-05-13 00:26:20|166.24|162.88|166.1|162.74|166.31|162.95|166.1|162.74|0
1652401590000|2022-05-13 00:26:30|165.97|162.61|166.24|162.88|166.24|162.88|165.97|162.61|0
1652401600000|2022-05-13 00:26:40|166.37|163.01|166.65|163.29|166.65|163.29|166.37|163.01|0
1652401610000|2022-05-13 00:26:50|166.51|163.15|166.65|163.29|166.65|163.29|166.51|163.15|0
1652401620000|2022-05-13 00:27:00|166.51|163.15|166.51|163.15|166.51|163.15|166.44|163.08|0
1652401630000|2022-05-13 00:27:10|166.44|163.08|166.51|163.15|166.51|163.15|166.37|163.01|0
1652401640000|2022-05-13 00:27:20|166.58|163.22|166.65|163.29|166.65|163.29|166.58|163.22|0
1652401650000|2022-05-13 00:27:30|166.51|163.15|166.51|163.15|166.51|163.15|166.37|163.01|0
1652401660000|2022-05-13 00:27:40|166.65|163.29|166.65|163.29|166.65|163.29|166.65|163.29|0
1652401670000|2022-05-13 00:27:50|166.58|163.22|166.37|163.01|166.65|163.29|166.37|163.01|0
1652401680000|2022-05-13 00:28:00|166.51|163.15|166.37|163.01|166.51|163.15|166.37|163.01|0
1652401690000|2022-05-13 00:28:10|166.31|162.95|166.24|162.88|166.31|162.95|166.24|162.88|0
1652401700000|2022-05-13 00:28:20|166.17|162.81|166.03|162.67|166.24|162.88|166.03|162.67|0
1652401710000|2022-05-13 00:28:30|165.96|162.6|166.1|162.74|166.1|162.74|165.96|162.6|0
1652401720000|2022-05-13 00:28:40|166.17|162.81|166.1|162.74|166.17|162.81|166.1|162.74|0
1652401730000|2022-05-13 00:28:50|165.96|162.6|165.83|162.47|165.96|162.6|165.83|162.47|0
1652401740000|2022-05-13 00:29:00|165.9|162.54|166.1|162.74|166.1|162.74|165.9|162.54|0
1652401750000|2022-05-13 00:29:10|165.96|162.6|165.83|162.47|165.96|162.6|165.83|162.47|0
1652401760000|2022-05-13 00:29:20|165.62|162.26|165.55|162.19|165.69|162.33|165.49|162.13|0
1652401770000|2022-05-13 00:29:30|165.49|162.13|165.49|162.13|165.55|162.19|165.49|162.13|0
1652401780000|2022-05-13 00:29:40|165.55|162.19|165.42|162.06|165.55|162.19|165.42|162.06|0
1652401790000|2022-05-13 00:29:50|165.49|162.13|165.42|162.06|165.49|162.13|165.42|162.06|0
1652401800000|2022-05-13 00:30:00|165.28|161.92|165.35|161.99|165.42|162.06|165.28|161.92|0
1652401810000|2022-05-13 00:30:10|165.28|161.92|165.01|161.65|165.28|161.92|165.01|161.65|0
1652401820000|2022-05-13 00:30:20|165.14|161.78|165.14|161.78|165.14|161.78|165.08|161.72|0
1652401830000|2022-05-13 00:30:30|165.28|161.92|165.28|161.92|165.28|161.92|165.28|161.92|0
1652401840000|2022-05-13 00:30:40|165.14|161.78|164.87|161.51|165.14|161.78|164.87|161.51|0
1652401850000|2022-05-13 00:30:50|165.14|161.78|165.14|161.78|165.14|161.78|165.14|161.78|0
1652401870000|2022-05-13 00:31:10|164.6|161.24|164.46|161.1|164.6|161.24|164.46|161.1|0
1652401880000|2022-05-13 00:31:20|164.33|160.97|163.92|160.56|164.33|160.97|163.92|160.56|0
1652401890000|2022-05-13 00:31:30|163.52|160.16|163.38|160.02|163.65|160.29|163.38|160.02|0
1652401900000|2022-05-13 00:31:40|163.52|160.16|164.06|160.7|164.06|160.7|163.45|160.09|0
1652401910000|2022-05-13 00:31:50|163.99|160.63|163.99|160.63|164.06|160.7|163.99|160.63|0
1652401920000|2022-05-13 00:32:00|164.06|160.7|163.99|160.63|164.06|160.7|163.92|160.56|0
1652401930000|2022-05-13 00:32:10|163.92|160.56|163.99|160.63|164.06|160.7|163.92|160.56|0
1652401940000|2022-05-13 00:32:20|163.92|160.56|163.92|160.56|163.92|160.56|163.86|160.5|0
1652401950000|2022-05-13 00:32:30|163.79|160.43|163.79|160.43|163.79|160.43|163.79|160.43|0
1652401960000|2022-05-13 00:32:40|163.86|160.5|163.65|160.29|163.86|160.5|163.65|160.29|0
1652401970000|2022-05-13 00:32:50|163.79|160.43|163.79|160.43|163.79|160.43|163.65|160.29|0
1652401980000|2022-05-13 00:33:00|163.99|160.63|163.92|160.56|163.99|160.63|163.92|160.56|0
1652401990000|2022-05-13 00:33:10|163.78|160.42|163.78|160.42|163.78|160.42|163.65|160.29|0
1652402000000|2022-05-13 00:33:20|164.06|160.7|163.72|160.36|164.06|160.7|163.72|160.36|0
1652402010000|2022-05-13 00:33:30|163.78|160.42|163.85|160.49|163.85|160.49|163.78|160.42|0
1652402020000|2022-05-13 00:33:40|164.05|160.69|163.92|160.56|164.05|160.69|163.92|160.56|0
1652402040000|2022-05-13 00:34:00|163.99|160.63|164.05|160.69|164.05|160.69|163.99|160.63|0
1652402050000|2022-05-13 00:34:10|163.92|160.56|163.78|160.42|163.92|160.56|163.78|160.42|0
1652402060000|2022-05-13 00:34:20|163.92|160.56|163.99|160.63|163.99|160.63|163.92|160.56|0
1652402070000|2022-05-13 00:34:30|164.54|161.18|164.54|161.18|164.54|161.18|164.54|161.18|0
1652402120000|2022-05-13 00:35:20|164.41|161.05|164.54|161.18|164.54|161.18|164.41|161.05|0
1652402130000|2022-05-13 00:35:30|164.95|161.59|165.22|161.86|165.22|161.86|164.95|161.59|0
1652402140000|2022-05-13 00:35:40|164.95|161.59|165.08|161.72|165.08|161.72|164.95|161.59|0
1652402150000|2022-05-13 00:35:50|165.22|161.86|164.95|161.59|165.35|161.99|164.95|161.59|0
1652402160000|2022-05-13 00:36:00|165.08|161.72|165.35|161.99|165.35|161.99|165.08|161.72|0
1652402170000|2022-05-13 00:36:10|165.08|161.72|164.95|161.59|165.08|161.72|164.81|161.45|0
1652402180000|2022-05-13 00:36:20|165.08|161.72|164.95|161.59|165.08|161.72|164.95|161.59|0
1652402190000|2022-05-13 00:36:30|164.68|161.32|164.68|161.32|164.81|161.45|164.68|161.32|0
1652402200000|2022-05-13 00:36:40|164.67|161.31|164.81|161.45|164.81|161.45|164.67|161.31|0
1652402210000|2022-05-13 00:36:50|164.67|161.31|164.67|161.31|164.67|161.31|164.67|161.31|0
1652402220000|2022-05-13 00:37:00|164.75|161.39|164.74|161.38|164.81|161.45|164.74|161.38|0
1652402230000|2022-05-13 00:37:10|164.81|161.45|164.95|161.59|164.95|161.59|164.81|161.45|0
1652402240000|2022-05-13 00:37:20|164.94|161.58|164.94|161.58|165.08|161.72|164.94|161.58|0
1652402250000|2022-05-13 00:37:30|164.81|161.45|164.81|161.45|164.81|161.45|164.67|161.31|0
1652402260000|2022-05-13 00:37:40|164.88|161.52|164.67|161.31|164.94|161.58|164.67|161.31|0
1652402270000|2022-05-13 00:37:50|164.81|161.45|164.81|161.45|164.81|161.45|164.81|161.45|0
1652402280000|2022-05-13 00:38:00|164.67|161.31|164.74|161.38|164.74|161.38|164.67|161.31|0
1652402290000|2022-05-13 00:38:10|164.67|161.31|164.67|161.31|164.67|161.31|164.61|161.25|0
1652402300000|2022-05-13 00:38:20|164.61|161.25|164.67|161.31|164.67|161.31|164.61|161.25|0
1652402310000|2022-05-13 00:38:30|164.47|161.11|164.4|161.04|164.47|161.11|164.4|161.04|0
1652402320000|2022-05-13 00:38:40|164.47|161.11|164.13|160.77|164.54|161.18|164.13|160.77|0
1652402330000|2022-05-13 00:38:50|164.4|161.04|164.13|160.77|164.4|161.04|164.13|160.77|0
1652402340000|2022-05-13 00:39:00|164|160.64|164.13|160.77|164.13|160.77|164|160.64|0
1652402350000|2022-05-13 00:39:10|164|160.64|164|160.64|164.07|160.71|164|160.64|0
1652402360000|2022-05-13 00:39:20|164.07|160.71|164.13|160.77|164.13|160.77|164|160.64|0
1652402370000|2022-05-13 00:39:30|164.27|160.91|164.27|160.91|164.27|160.91|164.13|160.77|0
1652402380000|2022-05-13 00:39:40|164|160.64|163.93|160.57|164|160.64|163.93|160.57|0
1652402390000|2022-05-13 00:39:50|163.86|160.5|163.86|160.5|164|160.64|163.86|160.5|0
1652402400000|2022-05-13 00:40:00|164|160.64|163.59|160.23|164|160.64|163.59|160.23|0
1652402410000|2022-05-13 00:40:10|163.73|160.37|163.73|160.37|163.73|160.37|163.59|160.23|0
1652402420000|2022-05-13 00:40:20|163.86|160.5|163.99|160.63|163.99|160.63|163.86|160.5|0
1652402430000|2022-05-13 00:40:30|163.86|160.5|163.72|160.36|163.86|160.5|163.72|160.36|0
1652402440000|2022-05-13 00:40:40|163.59|160.23|163.79|160.43|163.79|160.43|163.59|160.23|0
1652402450000|2022-05-13 00:40:50|163.86|160.5|163.72|160.36|163.93|160.57|163.72|160.36|0
1652402460000|2022-05-13 00:41:00|163.86|160.5|163.93|160.57|163.93|160.57|163.86|160.5|0
1652402470000|2022-05-13 00:41:10|163.99|160.63|163.86|160.5|163.99|160.63|163.86|160.5|0
1652402480000|2022-05-13 00:41:20|163.93|160.57|163.99|160.63|163.99|160.63|163.93|160.57|0
1652402490000|2022-05-13 00:41:30|163.93|160.57|163.93|160.57|163.93|160.57|163.93|160.57|0
1652402500000|2022-05-13 00:41:40|163.99|160.63|163.99|160.63|163.99|160.63|163.99|160.63|0
1652402510000|2022-05-13 00:41:50|163.72|160.36|163.72|160.36|163.86|160.5|163.72|160.36|0
1652402520000|2022-05-13 00:42:00|163.59|160.23|163.72|160.36|163.72|160.36|163.59|160.23|0
1652402530000|2022-05-13 00:42:10|163.66|160.3|163.59|160.23|163.66|160.3|163.59|160.23|0
1652402540000|2022-05-13 00:42:20|163.72|160.36|163.72|160.36|163.72|160.36|163.72|160.36|0
1652402550000|2022-05-13 00:42:30|163.86|160.5|163.93|160.57|163.99|160.63|163.86|160.5|0
1652402560000|2022-05-13 00:42:40|163.99|160.63|163.99|160.63|164.13|160.77|163.99|160.63|0
1652402570000|2022-05-13 00:42:50|164.13|160.77|164.47|161.11|164.53|161.17|164.13|160.77|0
1652402580000|2022-05-13 00:43:00|164.4|161.04|164.4|161.04|164.4|161.04|164.26|160.9|0
1652402590000|2022-05-13 00:43:10|164.26|160.9|164.4|161.04|164.4|161.04|164.26|160.9|0
1652402600000|2022-05-13 00:43:20|164.26|160.9|164.4|161.04|164.4|161.04|164.26|160.9|0
1652402610000|2022-05-13 00:43:30|164.26|160.9|163.99|160.63|164.26|160.9|163.99|160.63|0
1652402620000|2022-05-13 00:43:40|163.72|160.36|163.59|160.23|163.72|160.36|163.59|160.23|0
1652402630000|2022-05-13 00:43:50|163.86|160.5|163.66|160.3|163.86|160.5|163.66|160.3|0
1652402640000|2022-05-13 00:44:00|163.72|160.36|163.85|160.49|163.85|160.49|163.72|160.36|0
1652402650000|2022-05-13 00:44:10|163.92|160.56|163.99|160.63|163.99|160.63|163.92|160.56|0
1652402660000|2022-05-13 00:44:20|164.12|160.76|163.99|160.63|164.12|160.76|163.85|160.49|0
1652402670000|2022-05-13 00:44:30|164.12|160.76|164.12|160.76|164.12|160.76|164.12|160.76|0
1652402680000|2022-05-13 00:44:40|164.19|160.83|164.33|160.97|164.33|160.97|164.19|160.83|0
1652402690000|2022-05-13 00:44:50|164.26|160.9|164.26|160.9|164.26|160.9|164.19|160.83|0
1652402700000|2022-05-13 00:45:00|164.33|160.97|164.39|161.03|164.53|161.17|164.33|160.97|0
1652402710000|2022-05-13 00:45:10|164.46|161.1|164.46|161.1|164.46|161.1|164.46|161.1|0
1652402720000|2022-05-13 00:45:20|164.39|161.03|164.39|161.03|164.46|161.1|164.39|161.03|0
1652402730000|2022-05-13 00:45:30|164.33|160.97|164.33|160.97|164.33|160.97|164.33|160.97|0
1652402740000|2022-05-13 00:45:40|164.39|161.03|164.39|161.03|164.39|161.03|164.39|161.03|0
1652402750000|2022-05-13 00:45:50|164.53|161.17|164.53|161.17|164.53|161.17|164.53|161.17|0
1652402760000|2022-05-13 00:46:00|164.39|161.03|164.53|161.17|164.53|161.17|164.39|161.03|0
1652402770000|2022-05-13 00:46:10|164.39|161.03|164.53|161.17|164.53|161.17|164.39|161.03|0
1652402780000|2022-05-13 00:46:20|164.46|161.1|164.53|161.17|164.53|161.17|164.39|161.03|0
1652402790000|2022-05-13 00:46:30|164.46|161.1|164.46|161.1|164.53|161.17|164.39|161.03|0
1652402800000|2022-05-13 00:46:40|164.39|161.03|164.12|160.76|164.39|161.03|164.12|160.76|0
1652402810000|2022-05-13 00:46:50|164.26|160.9|164.26|160.9|164.26|160.9|164.26|160.9|0
1652402820000|2022-05-13 00:47:00|164.39|161.03|164.39|161.03|164.39|161.03|164.39|161.03|0
1652402830000|2022-05-13 00:47:10|164.53|161.17|164.12|160.76|164.53|161.17|164.12|160.76|0
1652402840000|2022-05-13 00:47:20|163.99|160.63|164.19|160.83|164.19|160.83|163.99|160.63|0
1652402850000|2022-05-13 00:47:30|164.12|160.76|164.12|160.76|164.12|160.76|164.12|160.76|0
1652402860000|2022-05-13 00:47:40|164.26|160.9|164.25|160.89|164.26|160.9|164.25|160.89|0
1652402870000|2022-05-13 00:47:50|164.33|160.97|164.39|161.03|164.39|161.03|164.25|160.89|0
1652402880000|2022-05-13 00:48:00|164.52|161.16|164.6|161.24|164.6|161.24|164.52|161.16|0
1652402890000|2022-05-13 00:48:10|164.66|161.3|164.66|161.3|164.66|161.3|164.66|161.3|0
1652402900000|2022-05-13 00:48:20|164.52|161.16|164.66|161.3|164.66|161.3|164.52|161.16|0
1652402910000|2022-05-13 00:48:30|164.59|161.23|164.52|161.16|164.59|161.23|164.39|161.03|0
1652402940000|2022-05-13 00:49:00|164.39|161.03|164.52|161.16|164.52|161.16|164.39|161.03|0
1652402960000|2022-05-13 00:49:20|164.59|161.23|164.66|161.3|164.66|161.3|164.59|161.23|0
1652402980000|2022-05-13 00:49:40|164.79|161.43|164.79|161.43|164.79|161.43|164.79|161.43|0
1652402990000|2022-05-13 00:49:50|164.93|161.57|164.93|161.57|164.93|161.57|164.93|161.57|0
1652403000000|2022-05-13 00:50:00|165.06|161.7|165.06|161.7|165.06|161.7|164.93|161.57|0
1652403010000|2022-05-13 00:50:10|165|161.64|165|161.64|165|161.64|165|161.64|0
1652403020000|2022-05-13 00:50:20|164.93|161.57|164.93|161.57|165|161.64|164.93|161.57|0
1652403030000|2022-05-13 00:50:30|164.79|161.43|164.73|161.37|164.79|161.43|164.73|161.37|0
1652403040000|2022-05-13 00:50:40|164.79|161.43|164.79|161.43|164.79|161.43|164.79|161.43|0
1652403050000|2022-05-13 00:50:50|164.66|161.3|164.73|161.37|164.79|161.43|164.66|161.3|0
1652403060000|2022-05-13 00:51:00|164.79|161.43|164.79|161.43|164.86|161.5|164.79|161.43|0
1652403070000|2022-05-13 00:51:10|165|161.64|165.06|161.7|165.06|161.7|165|161.64|0
1652403080000|2022-05-13 00:51:20|165|161.64|165.06|161.7|165.06|161.7|165|161.64|0
1652403090000|2022-05-13 00:51:30|165|161.64|164.86|161.5|165|161.64|164.86|161.5|0
1652403100000|2022-05-13 00:51:40|164.79|161.43|165.06|161.7|165.06|161.7|164.79|161.43|0
1652403110000|2022-05-13 00:51:50|164.93|161.57|165.06|161.7|165.06|161.7|164.93|161.57|0
1652403120000|2022-05-13 00:52:00|164.93|161.57|164.93|161.57|164.93|161.57|164.79|161.43|0
1652403130000|2022-05-13 00:52:10|164.86|161.5|164.93|161.57|164.93|161.57|164.86|161.5|0
1652403150000|2022-05-13 00:52:30|164.92|161.56|164.79|161.43|164.92|161.56|164.79|161.43|0
1652403160000|2022-05-13 00:52:40|164.65|161.29|164.65|161.29|164.65|161.29|164.52|161.16|0
1652403170000|2022-05-13 00:52:50|164.79|161.43|164.79|161.43|164.79|161.43|164.65|161.29|0
1652403180000|2022-05-13 00:53:00|164.92|161.56|164.92|161.56|164.92|161.56|164.92|161.56|0
1652403190000|2022-05-13 00:53:10|164.86|161.5|165.06|161.7|165.06|161.7|164.79|161.43|0
1652403200000|2022-05-13 00:53:20|164.99|161.63|164.72|161.36|164.99|161.63|164.72|161.36|0
1652403210000|2022-05-13 00:53:30|164.79|161.43|164.79|161.43|164.79|161.43|164.79|161.43|0
1652403220000|2022-05-13 00:53:40|164.86|161.5|164.86|161.5|164.86|161.5|164.86|161.5|0
1652403230000|2022-05-13 00:53:50|164.92|161.56|165.06|161.7|165.06|161.7|164.92|161.56|0
1652403240000|2022-05-13 00:54:00|164.99|161.63|165.06|161.7|165.06|161.7|164.99|161.63|0
1652403250000|2022-05-13 00:54:10|164.92|161.56|164.92|161.56|164.92|161.56|164.92|161.56|0
1652403260000|2022-05-13 00:54:20|164.86|161.5|165.06|161.7|165.06|161.7|164.79|161.43|0
1652403270000|2022-05-13 00:54:30|164.92|161.56|164.99|161.63|164.99|161.63|164.79|161.43|0
1652403280000|2022-05-13 00:54:40|165.06|161.7|164.92|161.56|165.06|161.7|164.92|161.56|0
1652403290000|2022-05-13 00:54:50|164.86|161.5|164.79|161.43|164.86|161.5|164.72|161.36|0
1652403300000|2022-05-13 00:55:00|164.72|161.36|164.65|161.29|164.72|161.36|164.65|161.29|0
1652403310000|2022-05-13 00:55:10|164.79|161.43|164.92|161.56|164.92|161.56|164.79|161.43|0
1652403320000|2022-05-13 00:55:20|164.79|161.43|165.13|161.77|165.13|161.77|164.79|161.43|0
1652403330000|2022-05-13 00:55:30|165.06|161.7|165.06|161.7|165.13|161.77|165.06|161.7|0
1652403340000|2022-05-13 00:55:40|164.99|161.63|164.92|161.56|164.99|161.63|164.92|161.56|0
1652403350000|2022-05-13 00:55:50|165.06|161.7|164.92|161.56|165.06|161.7|164.92|161.56|0
1652403360000|2022-05-13 00:56:00|165.06|161.7|164.72|161.36|165.06|161.7|164.72|161.36|0
1652403370000|2022-05-13 00:56:10|164.65|161.29|164.65|161.29|164.65|161.29|164.65|161.29|0
1652403380000|2022-05-13 00:56:20|164.51|161.15|164.51|161.15|164.51|161.15|164.51|161.15|0
1652403390000|2022-05-13 00:56:30|164.31|160.95|164.24|160.88|164.38|161.02|164.24|160.88|0
1652403410000|2022-05-13 00:56:50|164.31|160.95|164.24|160.88|164.38|161.02|164.24|160.88|0
1652403420000|2022-05-13 00:57:00|164.51|161.15|164.65|161.29|164.65|161.29|164.51|161.15|0
1652403430000|2022-05-13 00:57:10|164.72|161.36|164.72|161.36|164.72|161.36|164.65|161.29|0
1652403440000|2022-05-13 00:57:20|164.78|161.42|164.78|161.42|164.78|161.42|164.65|161.29|0
1652403450000|2022-05-13 00:57:30|164.92|161.56|164.92|161.56|164.92|161.56|164.92|161.56|0
1652403460000|2022-05-13 00:57:40|164.78|161.42|164.65|161.29|164.78|161.42|164.65|161.29|0
1652403470000|2022-05-13 00:57:50|164.78|161.42|164.72|161.36|164.78|161.42|164.72|161.36|0
1652403480000|2022-05-13 00:58:00|164.65|161.29|164.78|161.42|164.78|161.42|164.65|161.29|0
1652403490000|2022-05-13 00:58:10|164.72|161.36|164.65|161.29|164.78|161.42|164.65|161.29|0
1652403500000|2022-05-13 00:58:20|164.72|161.36|164.65|161.29|164.72|161.36|164.65|161.29|0
1652403510000|2022-05-13 00:58:30|164.51|161.15|164.51|161.15|164.51|161.15|164.51|161.15|0
1652403520000|2022-05-13 00:58:40|164.58|161.22|164.65|161.29|164.65|161.29|164.58|161.22|0
1652403530000|2022-05-13 00:58:50|164.51|161.15|164.51|161.15|164.65|161.29|164.51|161.15|0
1652403540000|2022-05-13 00:59:00|164.65|161.29|164.72|161.36|164.78|161.42|164.65|161.29|0
1652403550000|2022-05-13 00:59:10|164.65|161.29|164.51|161.15|164.65|161.29|164.51|161.15|0
1652403570000|2022-05-13 00:59:30|164.37|161.01|164.1|160.74|164.37|161.01|164.1|160.74|0
1652403580000|2022-05-13 00:59:40|164.31|160.95|164.44|161.08|164.44|161.08|164.31|160.95|0
1652403590000|2022-05-13 00:59:50|164.51|161.15|164.44|161.08|164.51|161.15|164.44|161.08|0
1652403600000|2022-05-13 01:00:00|164.51|161.15|164.78|161.42|164.78|161.42|164.51|161.15|0
1652403610000|2022-05-13 01:00:10|164.85|161.49|164.91|161.55|164.91|161.55|164.78|161.42|0
1652403620000|2022-05-13 01:00:20|164.78|161.42|164.64|161.28|164.78|161.42|164.64|161.28|0
1652403630000|2022-05-13 01:00:30|164.71|161.35|164.64|161.28|164.71|161.35|164.64|161.28|0
1652403640000|2022-05-13 01:00:40|164.71|161.35|164.78|161.42|164.78|161.42|164.71|161.35|0
1652403660000|2022-05-13 01:01:00|164.64|161.28|164.64|161.28|164.64|161.28|164.64|161.28|0
1652403670000|2022-05-13 01:01:10|164.51|161.15|164.64|161.28|164.64|161.28|164.51|161.15|0
1652403680000|2022-05-13 01:01:20|164.78|161.42|164.64|161.28|164.78|161.42|164.64|161.28|0
1652403690000|2022-05-13 01:01:30|164.71|161.35|164.78|161.42|164.78|161.42|164.71|161.35|0
1652403700000|2022-05-13 01:01:40|164.91|161.55|165.05|161.69|165.05|161.69|164.91|161.55|0
1652403710000|2022-05-13 01:01:50|165.12|161.76|165.05|161.69|165.12|161.76|165.05|161.69|0
1652403720000|2022-05-13 01:02:00|164.98|161.62|165.05|161.69|165.05|161.69|164.98|161.62|0
1652403730000|2022-05-13 01:02:10|165.18|161.82|165.18|161.82|165.18|161.82|165.18|161.82|0
1652403740000|2022-05-13 01:02:20|165.05|161.69|164.78|161.42|165.05|161.69|164.78|161.42|0
1652403750000|2022-05-13 01:02:30|165.05|161.69|165.05|161.69|165.05|161.69|165.05|161.69|0
1652403770000|2022-05-13 01:02:50|164.91|161.55|164.91|161.55|165.05|161.69|164.91|161.55|0
1652403780000|2022-05-13 01:03:00|164.98|161.62|164.78|161.42|165.05|161.69|164.78|161.42|0
1652403790000|2022-05-13 01:03:10|164.85|161.49|165.05|161.69|165.05|161.69|164.85|161.49|0
1652403800000|2022-05-13 01:03:20|164.91|161.55|164.85|161.49|164.91|161.55|164.85|161.49|0
1652403810000|2022-05-13 01:03:30|164.91|161.55|165.18|161.82|165.18|161.82|164.91|161.55|0
1652403830000|2022-05-13 01:03:50|165.32|161.96|165.59|162.23|165.59|162.23|165.32|161.96|0
1652403840000|2022-05-13 01:04:00|165.45|162.09|165.18|161.82|165.45|162.09|165.18|161.82|0
1652403850000|2022-05-13 01:04:10|165.32|161.96|165.32|161.96|165.32|161.96|165.32|161.96|0
1652403860000|2022-05-13 01:04:20|165.18|161.82|165.04|161.68|165.18|161.82|165.04|161.68|0
1652403870000|2022-05-13 01:04:30|164.91|161.55|164.91|161.55|164.91|161.55|164.91|161.55|0
1652403890000|2022-05-13 01:04:50|164.64|161.28|164.64|161.28|164.64|161.28|164.5|161.14|0
1652403900000|2022-05-13 01:05:00|164.77|161.41|164.64|161.28|164.77|161.41|164.57|161.21|0
1652403910000|2022-05-13 01:05:10|164.77|161.41|164.64|161.28|164.91|161.55|164.64|161.28|0
1652403920000|2022-05-13 01:05:20|164.77|161.41|164.77|161.41|164.91|161.55|164.77|161.41|0
1652403940000|2022-05-13 01:05:40|164.64|161.28|164.77|161.41|164.77|161.41|164.64|161.28|0
1652403950000|2022-05-13 01:05:50|164.71|161.35|164.77|161.41|164.77|161.41|164.71|161.35|0
1652403960000|2022-05-13 01:06:00|164.71|161.35|164.77|161.41|164.77|161.41|164.71|161.35|0
1652403980000|2022-05-13 01:06:20|164.64|161.28|164.5|161.14|164.64|161.28|164.5|161.14|0
1652403990000|2022-05-13 01:06:30|164.64|161.28|164.64|161.28|164.64|161.28|164.64|161.28|0
1652404000000|2022-05-13 01:06:40|164.5|161.14|164.5|161.14|164.5|161.14|164.5|161.14|0
1652404010000|2022-05-13 01:06:50|164.44|161.08|164.36|161|164.44|161.08|164.36|161|0
1652404020000|2022-05-13 01:07:00|164.43|161.07|164.43|161.07|164.43|161.07|164.43|161.07|0
1652404030000|2022-05-13 01:07:10|164.5|161.14|164.5|161.14|164.5|161.14|164.5|161.14|0
1652404040000|2022-05-13 01:07:20|164.63|161.27|164.77|161.41|164.77|161.41|164.63|161.27|0
1652404050000|2022-05-13 01:07:30|164.7|161.34|164.63|161.27|164.7|161.34|164.63|161.27|0
1652404060000|2022-05-13 01:07:40|164.7|161.34|164.63|161.27|164.7|161.34|164.63|161.27|0
1652404080000|2022-05-13 01:08:00|164.77|161.41|164.77|161.41|164.77|161.41|164.77|161.41|0
1652404090000|2022-05-13 01:08:10|164.7|161.34|165.04|161.68|165.04|161.68|164.7|161.34|0
1652404100000|2022-05-13 01:08:20|164.9|161.54|165.04|161.68|165.04|161.68|164.9|161.54|0
1652404110000|2022-05-13 01:08:30|164.9|161.54|164.9|161.54|164.9|161.54|164.9|161.54|0
1652404120000|2022-05-13 01:08:40|164.97|161.61|165.17|161.81|165.17|161.81|164.97|161.61|0
1652404130000|2022-05-13 01:08:50|165.04|161.68|165.04|161.68|165.04|161.68|164.9|161.54|0
1652404140000|2022-05-13 01:09:00|165.11|161.75|164.97|161.61|165.11|161.75|164.9|161.54|0
1652404150000|2022-05-13 01:09:10|164.9|161.54|164.9|161.54|164.97|161.61|164.9|161.54|0
1652404160000|2022-05-13 01:09:20|164.97|161.61|165.04|161.68|165.17|161.81|164.97|161.61|0
1652404170000|2022-05-13 01:09:30|165.11|161.75|164.77|161.41|165.11|161.75|164.77|161.41|0
1652404180000|2022-05-13 01:09:40|164.9|161.54|164.77|161.41|164.9|161.54|164.77|161.41|0
1652404190000|2022-05-13 01:09:50|164.84|161.48|164.9|161.54|165.04|161.68|164.84|161.48|0
1652404200000|2022-05-13 01:10:00|164.7|161.34|164.7|161.34|164.7|161.34|164.7|161.34|0
1652404210000|2022-05-13 01:10:10|164.77|161.41|164.77|161.41|164.77|161.41|164.7|161.34|0
1652404220000|2022-05-13 01:10:20|164.9|161.54|164.9|161.54|164.9|161.54|164.9|161.54|0
1652404230000|2022-05-13 01:10:30|165.04|161.68|165.04|161.68|165.04|161.68|165.04|161.68|0
1652404240000|2022-05-13 01:10:40|165.17|161.81|165.17|161.81|165.31|161.95|165.17|161.81|0
1652404250000|2022-05-13 01:10:50|165.31|161.95|165.31|161.95|165.31|161.95|165.24|161.88|0
1652404260000|2022-05-13 01:11:00|165.38|162.02|165.31|161.95|165.38|162.02|165.31|161.95|0
1652404270000|2022-05-13 01:11:10|165.24|161.88|165.17|161.81|165.31|161.95|165.17|161.81|0
1652404280000|2022-05-13 01:11:20|165.31|161.95|165.31|161.95|165.31|161.95|165.31|161.95|0
1652404290000|2022-05-13 01:11:30|165.17|161.81|165.31|161.95|165.31|161.95|165.17|161.81|0
1652404300000|2022-05-13 01:11:40|165.17|161.81|165.17|161.81|165.24|161.88|165.17|161.81|0
1652404310000|2022-05-13 01:11:50|165.03|161.67|164.9|161.54|165.03|161.67|164.9|161.54|0
1652404320000|2022-05-13 01:12:00|164.83|161.47|164.7|161.34|164.83|161.47|164.7|161.34|0
1652404330000|2022-05-13 01:12:10|164.63|161.27|164.76|161.4|164.76|161.4|164.63|161.27|0
1652404340000|2022-05-13 01:12:20|164.83|161.47|164.9|161.54|164.9|161.54|164.83|161.47|0
1652404350000|2022-05-13 01:12:30|164.97|161.61|164.97|161.61|164.97|161.61|164.97|161.61|0
1652404360000|2022-05-13 01:12:40|164.9|161.54|164.76|161.4|164.9|161.54|164.76|161.4|0
1652404370000|2022-05-13 01:12:50|164.9|161.54|164.9|161.54|164.9|161.54|164.9|161.54|0
1652404390000|2022-05-13 01:13:10|164.83|161.47|164.63|161.27|164.83|161.47|164.63|161.27|0
1652404400000|2022-05-13 01:13:20|164.76|161.4|164.76|161.4|164.76|161.4|164.76|161.4|0
1652404430000|2022-05-13 01:13:50|164.63|161.27|164.36|161|164.63|161.27|164.36|161|0
1652404440000|2022-05-13 01:14:00|164.22|160.86|164.22|160.86|164.22|160.86|164.22|160.86|0
1652404460000|2022-05-13 01:14:20|164.15|160.79|164.08|160.72|164.15|160.79|164.08|160.72|0
1652404470000|2022-05-13 01:14:30|164.35|160.99|164.22|160.86|164.35|160.99|164.15|160.79|0
1652404480000|2022-05-13 01:14:40|164.15|160.79|164.22|160.86|164.22|160.86|164.15|160.79|0
1652404490000|2022-05-13 01:14:50|164.15|160.79|164.22|160.86|164.22|160.86|164.15|160.79|0
1652404500000|2022-05-13 01:15:00|164.08|160.72|164.15|160.79|164.22|160.86|164.08|160.72|0
1652404510000|2022-05-13 01:15:10|164.35|160.99|163.81|160.45|164.35|160.99|163.81|160.45|0
1652404520000|2022-05-13 01:15:20|163.95|160.59|163.95|160.59|163.95|160.59|163.95|160.59|0
1652404530000|2022-05-13 01:15:30|163.88|160.52|163.41|160.05|163.88|160.52|163.41|160.05|0
1652404540000|2022-05-13 01:15:40|163.54|160.18|163.68|160.32|163.68|160.32|163.54|160.18|0
1652404550000|2022-05-13 01:15:50|163.54|160.18|163.41|160.05|163.54|160.18|163.41|160.05|0
1652404560000|2022-05-13 01:16:00|163.68|160.32|163.27|159.91|163.75|160.39|163.27|159.91|0
1652404570000|2022-05-13 01:16:10|163.54|160.18|163.41|160.05|163.54|160.18|163.41|160.05|0
1652404580000|2022-05-13 01:16:20|163.34|159.98|162.74|159.38|163.41|160.05|162.74|159.38|0
1652404590000|2022-05-13 01:16:30|162.33|158.97|162.54|159.18|162.54|159.18|162.33|158.97|0
1652404600000|2022-05-13 01:16:40|162.6|159.24|162.47|159.11|162.6|159.24|162.47|159.11|0
1652404610000|2022-05-13 01:16:50|162.33|158.97|162.47|159.11|162.6|159.24|162.33|158.97|0
1652404620000|2022-05-13 01:17:00|162.6|159.24|162.47|159.11|162.6|159.24|162.47|159.11|0
1652404630000|2022-05-13 01:17:10|162.4|159.04|162.47|159.11|162.47|159.11|162.4|159.04|0
1652404640000|2022-05-13 01:17:20|162.33|158.97|162.4|159.04|162.47|159.11|162.33|158.97|0
1652404650000|2022-05-13 01:17:30|162.13|158.77|162.2|158.84|162.27|158.91|162.13|158.77|0
1652404660000|2022-05-13 01:17:40|162.13|158.77|162.2|158.84|162.2|158.84|162.13|158.77|0
1652404670000|2022-05-13 01:17:50|162.33|158.97|162.33|158.97|162.47|159.11|162.33|158.97|0
1652404680000|2022-05-13 01:18:00|162.2|158.84|162.13|158.77|162.2|158.84|162.06|158.7|0
1652404690000|2022-05-13 01:18:10|162.2|158.84|162.33|158.97|162.33|158.97|162.13|158.77|0
1652404700000|2022-05-13 01:18:20|162.46|159.1|162.46|159.1|162.46|159.1|162.33|158.97|0
1652404710000|2022-05-13 01:18:30|162.53|159.17|162.33|158.97|162.6|159.24|162.33|158.97|0
1652404720000|2022-05-13 01:18:40|162.4|159.04|162.27|158.91|162.4|159.04|162.2|158.84|0
1652404730000|2022-05-13 01:18:50|162.2|158.84|162.2|158.84|162.2|158.84|162.13|158.77|0
1652404740000|2022-05-13 01:19:00|162.13|158.77|162.2|158.84|162.2|158.84|162.13|158.77|0
1652404760000|2022-05-13 01:19:20|161.93|158.57|161.79|158.43|161.93|158.57|161.79|158.43|0
1652404770000|2022-05-13 01:19:30|161.39|158.03|161.53|158.17|161.53|158.17|161.39|158.03|0
1652404780000|2022-05-13 01:19:40|161.26|157.9|161.26|157.9|161.26|157.9|161.26|157.9|0
1652404790000|2022-05-13 01:19:50|161.12|157.76|160.99|157.63|161.12|157.76|160.99|157.63|0
1652404800000|2022-05-13 01:20:00|161.12|157.76|161.26|157.9|161.26|157.9|161.12|157.76|0
1652404810000|2022-05-13 01:20:10|161.39|158.03|161.39|158.03|161.39|158.03|161.33|157.97|0
1652404820000|2022-05-13 01:20:20|161.26|157.9|161.26|157.9|161.26|157.9|161.12|157.76|0
1652404830000|2022-05-13 01:20:30|161.12|157.76|160.99|157.63|161.12|157.76|160.86|157.5|0
1652404840000|2022-05-13 01:20:40|160.86|157.5|160.86|157.5|160.86|157.5|160.86|157.5|0
1652404850000|2022-05-13 01:20:50|160.72|157.36|160.79|157.43|160.79|157.43|160.72|157.36|0
1652404860000|2022-05-13 01:21:00|160.72|157.36|160.46|157.1|160.79|157.43|160.46|157.1|0
1652404880000|2022-05-13 01:21:20|160.32|156.96|160.32|156.96|160.32|156.96|160.19|156.83|0
1652404890000|2022-05-13 01:21:30|160.26|156.9|160.19|156.83|160.26|156.9|160.06|156.7|0
1652404900000|2022-05-13 01:21:40|160.26|156.9|160.32|156.96|160.32|156.96|160.26|156.9|0
1652404910000|2022-05-13 01:21:50|160.26|156.9|160.06|156.7|160.32|156.96|160.06|156.7|0
1652404920000|2022-05-13 01:22:00|159.99|156.63|160.06|156.7|160.19|156.83|159.99|156.63|0
1652404930000|2022-05-13 01:22:10|160.13|156.77|160.32|156.96|160.32|156.96|160.13|156.77|0
1652404940000|2022-05-13 01:22:20|160.46|157.1|160.59|157.23|160.59|157.23|160.46|157.1|0
1652404950000|2022-05-13 01:22:30|160.52|157.16|160.52|157.16|160.59|157.23|160.52|157.16|0
1652404960000|2022-05-13 01:22:40|160.59|157.23|160.59|157.23|160.59|157.23|160.59|157.23|0
1652404970000|2022-05-13 01:22:50|160.39|157.03|160.32|156.96|160.39|157.03|160.32|156.96|0
1652404980000|2022-05-13 01:23:00|160.45|157.09|160.59|157.23|160.59|157.23|160.45|157.09|0
1652404990000|2022-05-13 01:23:10|160.72|157.36|160.45|157.09|160.72|157.36|160.45|157.09|0
1652405000000|2022-05-13 01:23:20|160.52|157.16|160.19|156.83|160.52|157.16|160.06|156.7|0
1652405010000|2022-05-13 01:23:30|160.06|156.7|160.19|156.83|160.19|156.83|160.06|156.7|0
1652405020000|2022-05-13 01:23:40|160.05|156.69|160.26|156.9|160.26|156.9|160.05|156.69|0
1652405030000|2022-05-13 01:23:50|160.32|156.96|160.05|156.69|160.32|156.96|160.05|156.69|0
1652405040000|2022-05-13 01:24:00|160.32|156.96|160.19|156.83|160.32|156.96|160.19|156.83|0
1652405050000|2022-05-13 01:24:10|160.26|156.9|160.26|156.9|160.26|156.9|160.26|156.9|0
1652405060000|2022-05-13 01:24:20|160.32|156.96|160.26|156.9|160.32|156.96|160.19|156.83|0
1652405070000|2022-05-13 01:24:30|160.19|156.83|160.32|156.96|160.32|156.96|160.19|156.83|0
1652405080000|2022-05-13 01:24:40|160.19|156.83|160.19|156.83|160.19|156.83|160.19|156.83|0
1652405090000|2022-05-13 01:24:50|160.26|156.9|160.26|156.9|160.26|156.9|160.26|156.9|0
1652405100000|2022-05-13 01:25:00|160.19|156.83|160.12|156.76|160.19|156.83|160.05|156.69|0
1652405110000|2022-05-13 01:25:10|160.19|156.83|160.05|156.69|160.19|156.83|160.05|156.69|0
1652405120000|2022-05-13 01:25:20|160.12|156.76|159.92|156.56|160.19|156.83|159.92|156.56|0
1652405130000|2022-05-13 01:25:30|159.79|156.43|159.65|156.29|159.79|156.43|159.65|156.29|0
1652405140000|2022-05-13 01:25:40|159.79|156.43|159.79|156.43|159.79|156.43|159.79|156.43|0
1652405150000|2022-05-13 01:25:50|159.65|156.29|159.72|156.36|159.79|156.43|159.65|156.29|0
1652405160000|2022-05-13 01:26:00|159.52|156.16|159.65|156.29|159.65|156.29|159.52|156.16|0
1652405170000|2022-05-13 01:26:10|159.79|156.43|159.79|156.43|159.79|156.43|159.79|156.43|0
1652405180000|2022-05-13 01:26:20|159.65|156.29|159.79|156.43|159.79|156.43|159.65|156.29|0
1652405190000|2022-05-13 01:26:30|159.65|156.29|159.79|156.43|159.79|156.43|159.65|156.29|0
1652405200000|2022-05-13 01:26:40|159.65|156.29|160.05|156.69|160.05|156.69|159.65|156.29|0
1652405210000|2022-05-13 01:26:50|160.12|156.76|160.18|156.82|160.18|156.82|160.12|156.76|0
1652405220000|2022-05-13 01:27:00|159.92|156.56|160.05|156.69|160.05|156.69|159.92|156.56|0
1652405240000|2022-05-13 01:27:20|160.18|156.82|160.32|156.96|160.32|156.96|160.12|156.76|0
1652405250000|2022-05-13 01:27:30|160.38|157.02|160.32|156.96|160.38|157.02|160.32|156.96|0
1652405270000|2022-05-13 01:27:50|160.18|156.82|160.18|156.82|160.18|156.82|160.18|156.82|0
1652405280000|2022-05-13 01:28:00|160.25|156.89|160.12|156.76|160.25|156.89|160.12|156.76|0
1652405290000|2022-05-13 01:28:10|160.18|156.82|160.25|156.89|160.31|156.95|160.18|156.82|0
1652405300000|2022-05-13 01:28:20|160.18|156.82|160.18|156.82|160.18|156.82|160.18|156.82|0
1652405310000|2022-05-13 01:28:30|160.31|156.95|160.25|156.89|160.31|156.95|160.25|156.89|0
1652405320000|2022-05-13 01:28:40|160.31|156.95|160.45|157.09|160.58|157.22|160.31|156.95|0
1652405330000|2022-05-13 01:28:50|160.58|157.22|160.38|157.02|160.58|157.22|160.38|157.02|0
1652405340000|2022-05-13 01:29:00|160.45|157.09|160.45|157.09|160.45|157.09|160.45|157.09|0
1652405350000|2022-05-13 01:29:10|160.52|157.16|160.58|157.22|160.58|157.22|160.52|157.16|0
1652405360000|2022-05-13 01:29:20|160.45|157.09|160.45|157.09|160.58|157.22|160.45|157.09|0
1652405370000|2022-05-13 01:29:30|160.58|157.22|160.58|157.22|160.58|157.22|160.45|157.09|0
1652405380000|2022-05-13 01:29:40|160.71|157.35|160.65|157.29|160.71|157.35|160.58|157.22|0
1652405390000|2022-05-13 01:29:50|160.45|157.09|160.58|157.22|160.58|157.22|160.45|157.09|0
1652405400000|2022-05-13 01:30:00|160.31|156.95|160.31|156.95|160.38|157.02|160.31|156.95|0
1652405410000|2022-05-13 01:30:10|160.45|157.09|160.44|157.08|160.45|157.09|160.44|157.08|0
1652405420000|2022-05-13 01:30:20|160.58|157.22|160.71|157.35|160.71|157.35|160.51|157.15|0
1652405430000|2022-05-13 01:30:30|160.58|157.22|160.44|157.08|160.58|157.22|160.44|157.08|0
1652405440000|2022-05-13 01:30:40|160.51|157.15|160.44|157.08|160.51|157.15|160.44|157.08|0
1652405450000|2022-05-13 01:30:50|160.51|157.15|160.58|157.22|160.58|157.22|160.51|157.15|0
1652405460000|2022-05-13 01:31:00|160.44|157.08|160.71|157.35|160.71|157.35|160.44|157.08|0
1652405470000|2022-05-13 01:31:10|160.58|157.22|160.58|157.22|160.58|157.22|160.58|157.22|0
1652405480000|2022-05-13 01:31:20|160.44|157.08|160.58|157.22|160.58|157.22|160.44|157.08|0
1652405490000|2022-05-13 01:31:30|160.65|157.29|160.58|157.22|160.65|157.29|160.58|157.22|0
1652405500000|2022-05-13 01:31:40|160.71|157.35|161.11|157.75|161.11|157.75|160.71|157.35|0
1652405520000|2022-05-13 01:32:00|161.24|157.88|161.38|158.02|161.38|158.02|161.24|157.88|0
1652405530000|2022-05-13 01:32:10|161.51|158.15|161.38|158.02|161.51|158.15|161.38|158.02|0
1652405540000|2022-05-13 01:32:20|161.24|157.88|161.38|158.02|161.38|158.02|161.24|157.88|0
1652405550000|2022-05-13 01:32:30|161.51|158.15|161.51|158.15|161.51|158.15|161.51|158.15|0
1652405560000|2022-05-13 01:32:40|161.64|158.28|161.64|158.28|161.78|158.42|161.64|158.28|0
1652405570000|2022-05-13 01:32:50|161.78|158.42|161.91|158.55|161.91|158.55|161.78|158.42|0
1652405580000|2022-05-13 01:33:00|161.78|158.42|161.78|158.42|161.91|158.55|161.78|158.42|0
1652405590000|2022-05-13 01:33:10|161.91|158.55|161.78|158.42|161.91|158.55|161.78|158.42|0
1652405600000|2022-05-13 01:33:20|161.77|158.41|161.31|157.95|161.77|158.41|161.31|157.95|0
1652405610000|2022-05-13 01:33:30|161.24|157.88|161.24|157.88|161.31|157.95|161.24|157.88|0
1652405620000|2022-05-13 01:33:40|161.37|158.01|161.37|158.01|161.37|158.01|161.24|157.88|0
1652405630000|2022-05-13 01:33:50|161.24|157.88|160.91|157.55|161.37|158.01|160.91|157.55|0
1652405640000|2022-05-13 01:34:00|161.11|157.75|161.24|157.88|161.24|157.88|161.04|157.68|0
1652405650000|2022-05-13 01:34:10|161.37|158.01|161.37|158.01|161.44|158.08|161.37|158.01|0
1652405660000|2022-05-13 01:34:20|161.51|158.15|161.51|158.15|161.51|158.15|161.51|158.15|0
1652405670000|2022-05-13 01:34:30|161.37|158.01|161.51|158.15|161.51|158.15|161.37|158.01|0
1652405680000|2022-05-13 01:34:40|161.44|158.08|161.44|158.08|161.44|158.08|161.44|158.08|0
1652405690000|2022-05-13 01:34:50|161.51|158.15|161.37|158.01|161.51|158.15|161.37|158.01|0
1652405700000|2022-05-13 01:35:00|161.31|157.95|161.37|158.01|161.37|158.01|161.31|157.95|0
1652405710000|2022-05-13 01:35:10|161.51|158.15|161.51|158.15|161.51|158.15|161.37|158.01|0
1652405720000|2022-05-13 01:35:20|161.5|158.14|161.77|158.41|161.77|158.41|161.5|158.14|0
1652405730000|2022-05-13 01:35:30|161.91|158.55|162.17|158.81|162.17|158.81|161.91|158.55|0
1652405740000|2022-05-13 01:35:40|162.24|158.88|162.04|158.68|162.24|158.88|162.04|158.68|0
1652405750000|2022-05-13 01:35:50|161.91|158.55|161.91|158.55|161.91|158.55|161.91|158.55|0
1652405760000|2022-05-13 01:36:00|161.77|158.41|161.91|158.55|161.91|158.55|161.77|158.41|0
1652405770000|2022-05-13 01:36:10|161.77|158.41|161.9|158.54|161.9|158.54|161.77|158.41|0
1652405780000|2022-05-13 01:36:20|161.71|158.35|161.9|158.54|161.9|158.54|161.64|158.28|0
1652405790000|2022-05-13 01:36:30|161.97|158.61|162.11|158.75|162.17|158.81|161.9|158.54|0
1652405800000|2022-05-13 01:36:40|162.31|158.95|162.04|158.68|162.31|158.95|162.04|158.68|0
1652405810000|2022-05-13 01:36:50|162.17|158.81|162.04|158.68|162.24|158.88|162.04|158.68|0
1652405820000|2022-05-13 01:37:00|162.17|158.81|162.44|159.08|162.44|159.08|162.17|158.81|0
1652405830000|2022-05-13 01:37:10|162.51|159.15|162.44|159.08|162.51|159.15|162.38|159.02|0
1652405840000|2022-05-13 01:37:20|162.38|159.02|162.31|158.95|162.44|159.08|162.31|158.95|0
1652405850000|2022-05-13 01:37:30|162.44|159.08|162.04|158.68|162.44|159.08|162.04|158.68|0
1652405860000|2022-05-13 01:37:40|162.11|158.75|162.24|158.88|162.24|158.88|162.04|158.68|0
1652405870000|2022-05-13 01:37:50|162.11|158.75|162.17|158.81|162.3|158.94|162.11|158.75|0
1652405880000|2022-05-13 01:38:00|162.3|158.94|162.57|159.21|162.57|159.21|162.3|158.94|0
1652405890000|2022-05-13 01:38:10|162.84|159.48|162.98|159.62|163.24|159.88|162.84|159.48|0
1652405900000|2022-05-13 01:38:20|163.11|159.75|163.11|159.75|163.11|159.75|162.98|159.62|0
1652405910000|2022-05-13 01:38:30|163.24|159.88|163.38|160.02|163.38|160.02|163.18|159.82|0
1652405920000|2022-05-13 01:38:40|163.24|159.88|163.65|160.29|163.65|160.29|163.24|159.88|0
1652405930000|2022-05-13 01:38:50|163.51|160.15|163.51|160.15|163.51|160.15|163.45|160.09|0
1652405940000|2022-05-13 01:39:00|163.58|160.22|163.65|160.29|163.65|160.29|163.51|160.15|0
1652405960000|2022-05-13 01:39:20|163.51|160.15|163.78|160.42|163.78|160.42|163.51|160.15|0
1652405970000|2022-05-13 01:39:30|163.92|160.56|163.92|160.56|164.05|160.69|163.92|160.56|0
1652405980000|2022-05-13 01:39:40|163.78|160.42|163.65|160.29|163.78|160.42|163.65|160.29|0
1652405990000|2022-05-13 01:39:50|163.72|160.36|163.58|160.22|163.72|160.36|163.58|160.22|0
1652406000000|2022-05-13 01:40:00|163.65|160.29|163.78|160.42|163.78|160.42|163.65|160.29|0
1652406010000|2022-05-13 01:40:10|163.92|160.56|163.65|160.29|163.92|160.56|163.65|160.29|0
1652406020000|2022-05-13 01:40:20|163.92|160.56|163.78|160.42|163.92|160.56|163.78|160.42|0
1652406030000|2022-05-13 01:40:30|163.65|160.29|163.38|160.02|163.65|160.29|163.38|160.02|0
1652406040000|2022-05-13 01:40:40|163.45|160.09|163.24|159.88|163.45|160.09|163.24|159.88|0
1652406050000|2022-05-13 01:40:50|163.11|159.75|163.24|159.88|163.24|159.88|163.11|159.75|0
1652406060000|2022-05-13 01:41:00|163.18|159.82|163.18|159.82|163.24|159.88|163.18|159.82|0
1652406070000|2022-05-13 01:41:10|163.11|159.75|162.97|159.61|163.11|159.75|162.77|159.41|0
1652406080000|2022-05-13 01:41:20|162.84|159.48|162.7|159.34|162.84|159.48|162.64|159.28|0
1652406090000|2022-05-13 01:41:30|162.57|159.21|162.57|159.21|162.7|159.34|162.57|159.21|0
1652406100000|2022-05-13 01:41:40|162.64|159.28|162.57|159.21|162.7|159.34|162.57|159.21|0
1652406110000|2022-05-13 01:41:50|162.7|159.34|162.64|159.28|162.7|159.34|162.64|159.28|0
1652406120000|2022-05-13 01:42:00|162.57|159.21|162.64|159.28|162.64|159.28|162.57|159.21|0
1652406130000|2022-05-13 01:42:10|162.57|159.21|162.84|159.48|162.84|159.48|162.57|159.21|0
1652406140000|2022-05-13 01:42:20|162.7|159.34|162.64|159.28|162.7|159.34|162.64|159.28|0
1652406150000|2022-05-13 01:42:30|162.43|159.07|162.3|158.94|162.43|159.07|162.3|158.94|0
1652406160000|2022-05-13 01:42:40|162.5|159.14|162.5|159.14|162.5|159.14|162.5|159.14|0
1652406170000|2022-05-13 01:42:50|162.43|159.07|162.57|159.21|162.57|159.21|162.43|159.07|0
1652406180000|2022-05-13 01:43:00|162.7|159.34|162.7|159.34|162.83|159.47|162.57|159.21|0
1652406190000|2022-05-13 01:43:10|162.57|159.21|162.7|159.34|162.7|159.34|162.57|159.21|0
1652406200000|2022-05-13 01:43:20|162.77|159.41|162.83|159.47|162.83|159.47|162.77|159.41|0
1652406220000|2022-05-13 01:43:40|162.9|159.54|163.1|159.74|163.1|159.74|162.9|159.54|0
1652406230000|2022-05-13 01:43:50|163.24|159.88|163.37|160.01|163.51|160.15|163.24|159.88|0
1652406240000|2022-05-13 01:44:00|163.44|160.08|163.37|160.01|163.44|160.08|163.37|160.01|0
1652406250000|2022-05-13 01:44:10|163.51|160.15|163.44|160.08|163.64|160.28|163.44|160.08|0
1652406260000|2022-05-13 01:44:20|163.37|160.01|163.44|160.08|163.51|160.15|163.37|160.01|0
1652406270000|2022-05-13 01:44:30|163.51|160.15|163.77|160.41|163.77|160.41|163.51|160.15|0
1652406280000|2022-05-13 01:44:40|163.84|160.48|163.77|160.41|163.84|160.48|163.77|160.41|0
1652406290000|2022-05-13 01:44:50|163.64|160.28|163.57|160.21|163.64|160.28|163.57|160.21|0
1652406300000|2022-05-13 01:45:00|163.64|160.28|163.64|160.28|163.64|160.28|163.37|160.01|0
1652406310000|2022-05-13 01:45:10|163.37|160.01|163.5|160.14|163.57|160.21|163.37|160.01|0
1652406320000|2022-05-13 01:45:20|163.24|159.88|162.97|159.61|163.24|159.88|162.97|159.61|0
1652406330000|2022-05-13 01:45:30|163.04|159.68|162.9|159.54|163.04|159.68|162.9|159.54|0
1652406340000|2022-05-13 01:45:40|162.7|159.34|162.83|159.47|162.83|159.47|162.56|159.2|0
1652406350000|2022-05-13 01:45:50|162.7|159.34|162.7|159.34|162.7|159.34|162.7|159.34|0
1652406360000|2022-05-13 01:46:00|162.56|159.2|162.16|158.8|162.56|159.2|162.16|158.8|0
1652406370000|2022-05-13 01:46:10|162.03|158.67|162.03|158.67|162.29|158.93|162.03|158.67|0
1652406380000|2022-05-13 01:46:20|162.23|158.87|162.43|159.07|162.5|159.14|162.23|158.87|0
1652406390000|2022-05-13 01:46:30|162.56|159.2|162.43|159.07|162.56|159.2|162.43|159.07|0
1652406400000|2022-05-13 01:46:40|162.56|159.2|162.5|159.14|162.7|159.34|162.5|159.14|0
1652406420000|2022-05-13 01:47:00|162.43|159.07|162.56|159.2|162.56|159.2|162.36|159|0
1652406430000|2022-05-13 01:47:10|162.63|159.27|162.9|159.54|162.96|159.6|162.63|159.27|0
1652406440000|2022-05-13 01:47:20|162.76|159.4|163.1|159.74|163.1|159.74|162.76|159.4|0
1652406450000|2022-05-13 01:47:30|163.03|159.67|162.96|159.6|163.03|159.67|162.96|159.6|0
1652406460000|2022-05-13 01:47:40|163.1|159.74|163.23|159.87|163.23|159.87|163.1|159.74|0
1652406470000|2022-05-13 01:47:50|163.5|160.14|163.23|159.87|163.5|160.14|163.23|159.87|0
1652406480000|2022-05-13 01:48:00|163.37|160.01|163.5|160.14|163.5|160.14|163.37|160.01|0
1652406490000|2022-05-13 01:48:10|163.64|160.28|163.37|160.01|163.71|160.35|163.37|160.01|0
1652406500000|2022-05-13 01:48:20|163.1|159.74|163.1|159.74|163.17|159.81|163.1|159.74|0
1652406510000|2022-05-13 01:48:30|163.23|159.87|163.1|159.74|163.23|159.87|163.1|159.74|0
1652406520000|2022-05-13 01:48:40|162.96|159.6|162.83|159.47|163.03|159.67|162.83|159.47|0
1652406530000|2022-05-13 01:48:50|162.9|159.54|162.69|159.33|162.9|159.54|162.69|159.33|0
1652406540000|2022-05-13 01:49:00|162.96|159.6|162.96|159.6|162.96|159.6|162.83|159.47|0
1652406550000|2022-05-13 01:49:10|162.9|159.54|162.83|159.47|162.9|159.54|162.69|159.33|0
1652406560000|2022-05-13 01:49:20|162.63|159.27|162.69|159.33|162.76|159.4|162.63|159.27|0
1652406570000|2022-05-13 01:49:30|162.56|159.2|162.42|159.06|162.56|159.2|162.42|159.06|0
1652406580000|2022-05-13 01:49:40|162.29|158.93|162.42|159.06|162.42|159.06|162.29|158.93|0
1652406590000|2022-05-13 01:49:50|162.29|158.93|162.29|158.93|162.29|158.93|162.29|158.93|0
1652406600000|2022-05-13 01:50:00|162.22|158.86|162.56|159.2|162.56|159.2|162.22|158.86|0
1652406610000|2022-05-13 01:50:10|162.69|159.33|162.63|159.27|162.69|159.33|162.63|159.27|0
1652406620000|2022-05-13 01:50:20|162.56|159.2|162.56|159.2|162.56|159.2|162.56|159.2|0
1652406630000|2022-05-13 01:50:30|162.42|159.06|162.49|159.13|162.56|159.2|162.42|159.06|0
1652406640000|2022-05-13 01:50:40|162.56|159.2|162.56|159.2|162.56|159.2|162.36|159|0
1652406650000|2022-05-13 01:50:50|162.63|159.27|162.56|159.2|162.69|159.33|162.56|159.2|0
1652406660000|2022-05-13 01:51:00|162.42|159.06|162.29|158.93|162.42|159.06|162.29|158.93|0
1652406670000|2022-05-13 01:51:10|162.42|159.06|162.42|159.06|162.42|159.06|162.42|159.06|0
1652406680000|2022-05-13 01:51:20|162.02|158.66|162.02|158.66|162.02|158.66|162.02|158.66|0
1652406690000|2022-05-13 01:51:30|161.95|158.59|161.88|158.52|161.95|158.59|161.88|158.52|0
1652406700000|2022-05-13 01:51:40|161.75|158.39|161.88|158.52|161.88|158.52|161.62|158.26|0
1652406710000|2022-05-13 01:51:50|162.37|159.01|162.37|159.01|162.37|159.01|162.24|158.88|0
1652406720000|2022-05-13 01:52:00|162.64|159.28|162.91|159.55|162.91|159.55|162.64|159.28|0
1652406730000|2022-05-13 01:52:10|162.85|159.49|162.64|159.28|162.85|159.49|162.64|159.28|0
1652406750000|2022-05-13 01:52:30|162.51|159.15|162.51|159.15|162.51|159.15|162.51|159.15|0
1652406760000|2022-05-13 01:52:40|162.58|159.22|162.51|159.15|162.58|159.22|162.51|159.15|0
1652406770000|2022-05-13 01:52:50|162.37|159.01|162.37|159.01|162.37|159.01|162.37|159.01|0
1652406780000|2022-05-13 01:53:00|162.44|159.08|162.37|159.01|162.44|159.08|162.24|158.88|0
1652406790000|2022-05-13 01:53:10|162.24|158.88|162.37|159.01|162.37|159.01|162.24|158.88|0
1652406800000|2022-05-13 01:53:20|162.24|158.88|162.1|158.74|162.24|158.88|162.1|158.74|0
1652406810000|2022-05-13 01:53:30|161.97|158.61|161.97|158.61|161.97|158.61|161.97|158.61|0
1652406830000|2022-05-13 01:53:50|161.7|158.34|161.97|158.61|161.97|158.61|161.7|158.34|0
1652406840000|2022-05-13 01:54:00|161.91|158.55|161.7|158.34|161.91|158.55|161.7|158.34|0
1652406850000|2022-05-13 01:54:10|161.64|158.28|161.84|158.48|161.84|158.48|161.64|158.28|0
1652406860000|2022-05-13 01:54:20|161.97|158.61|161.7|158.34|161.97|158.61|161.7|158.34|0
1652406870000|2022-05-13 01:54:30|161.84|158.48|162.04|158.68|162.04|158.68|161.84|158.48|0
1652406880000|2022-05-13 01:54:40|161.97|158.61|161.97|158.61|162.1|158.74|161.91|158.55|0
1652406890000|2022-05-13 01:54:50|162.1|158.74|162.04|158.68|162.1|158.74|161.91|158.55|0
1652406900000|2022-05-13 01:55:00|161.97|158.61|161.7|158.34|161.97|158.61|161.7|158.34|0
1652406910000|2022-05-13 01:55:10|161.84|158.48|161.97|158.61|161.97|158.61|161.84|158.48|0
1652406920000|2022-05-13 01:55:20|162.17|158.81|161.97|158.61|162.17|158.81|161.97|158.61|0
1652406930000|2022-05-13 01:55:30|162.1|158.74|162.24|158.88|162.24|158.88|162.1|158.74|0
1652406940000|2022-05-13 01:55:40|162.1|158.74|162.17|158.81|162.17|158.81|162.1|158.74|0
1652406950000|2022-05-13 01:55:50|162.1|158.74|162.37|159.01|162.37|159.01|162.1|158.74|0
1652406960000|2022-05-13 01:56:00|162.44|159.08|162.5|159.14|162.5|159.14|162.44|159.08|0
1652406970000|2022-05-13 01:56:10|162.37|159.01|162.37|159.01|162.37|159.01|162.23|158.87|0
1652406980000|2022-05-13 01:56:20|162.23|158.87|161.97|158.61|162.23|158.87|161.97|158.61|0
1652406990000|2022-05-13 01:56:30|161.83|158.47|161.97|158.61|161.97|158.61|161.83|158.47|0
1652407000000|2022-05-13 01:56:40|162.1|158.74|162.1|158.74|162.1|158.74|162.1|158.74|0
1652407010000|2022-05-13 01:56:50|162.23|158.87|162.37|159.01|162.37|159.01|162.23|158.87|0
1652407020000|2022-05-13 01:57:00|162.44|159.08|162.37|159.01|162.44|159.08|162.37|159.01|0
1652407030000|2022-05-13 01:57:10|162.5|159.14|162.5|159.14|162.5|159.14|162.44|159.08|0
1652407040000|2022-05-13 01:57:20|162.63|159.27|162.5|159.14|162.63|159.27|162.5|159.14|0
1652407050000|2022-05-13 01:57:30|162.37|159.01|162.3|158.94|162.37|159.01|162.3|158.94|0
1652407060000|2022-05-13 01:57:40|162.37|159.01|162.37|159.01|162.37|159.01|162.37|159.01|0
1652407070000|2022-05-13 01:57:50|162.5|159.14|162.5|159.14|162.5|159.14|162.5|159.14|0
1652407080000|2022-05-13 01:58:00|162.44|159.08|162.37|159.01|162.5|159.14|162.3|158.94|0
1652407090000|2022-05-13 01:58:10|162.5|159.14|162.37|159.01|162.5|159.14|162.37|159.01|0
1652407100000|2022-05-13 01:58:20|162.5|159.14|162.5|159.14|162.5|159.14|162.5|159.14|0
1652407110000|2022-05-13 01:58:30|162.57|159.21|162.5|159.14|162.57|159.21|162.5|159.14|0
1652407120000|2022-05-13 01:58:40|162.63|159.27|162.5|159.14|162.63|159.27|162.37|159.01|0
1652407130000|2022-05-13 01:58:50|162.37|159.01|162.36|159|162.37|159.01|162.36|159|0
1652407140000|2022-05-13 01:59:00|162.23|158.87|162.23|158.87|162.23|158.87|162.23|158.87|0
1652407160000|2022-05-13 01:59:20|162.1|158.74|162.1|158.74|162.1|158.74|162.1|158.74|0
1652407170000|2022-05-13 01:59:30|162.17|158.81|162.17|158.81|162.17|158.81|161.96|158.6|0
1652407180000|2022-05-13 01:59:40|162.23|158.87|162.3|158.94|162.3|158.94|162.17|158.81|0
1652407190000|2022-05-13 01:59:50|162.36|159|162.36|159|162.36|159|162.36|159|0
1652407200000|2022-05-13 02:00:00|162.23|158.87|162.3|158.94|162.3|158.94|162.23|158.87|0
1652407210000|2022-05-13 02:00:10|162.36|159|162.23|158.87|162.36|159|162.23|158.87|0
1652407220000|2022-05-13 02:00:20|162.1|158.74|161.96|158.6|162.1|158.74|161.96|158.6|0
1652407230000|2022-05-13 02:00:30|161.83|158.47|161.83|158.47|161.83|158.47|161.83|158.47|0
1652407240000|2022-05-13 02:00:40|161.76|158.4|161.56|158.2|161.76|158.4|161.43|158.07|0
1652407250000|2022-05-13 02:00:50|161.5|158.14|161.23|157.87|161.56|158.2|161.23|157.87|0
1652407260000|2022-05-13 02:01:00|161.1|157.74|161.16|157.8|161.16|157.8|161.03|157.67|0
1652407270000|2022-05-13 02:01:10|161.29|157.93|161.16|157.8|161.29|157.93|161.16|157.8|0
1652407280000|2022-05-13 02:01:20|161.1|157.74|161.16|157.8|161.16|157.8|161.03|157.67|0
1652407290000|2022-05-13 02:01:30|161.23|157.87|161.29|157.93|161.29|157.93|161.23|157.87|0
1652407300000|2022-05-13 02:01:40|161.43|158.07|161.83|158.47|161.83|158.47|161.43|158.07|0
1652407310000|2022-05-13 02:01:50|161.9|158.54|161.76|158.4|161.9|158.54|161.76|158.4|0
1652407320000|2022-05-13 02:02:00|161.83|158.47|161.5|158.14|161.83|158.47|161.5|158.14|0
1652407330000|2022-05-13 02:02:10|161.43|158.07|161.29|157.93|161.56|158.2|161.29|157.93|0
1652407340000|2022-05-13 02:02:20|161.1|157.74|161.23|157.87|161.23|157.87|161.03|157.67|0
1652407350000|2022-05-13 02:02:30|161.16|157.8|161.16|157.8|161.16|157.8|161.1|157.74|0
1652407360000|2022-05-13 02:02:40|160.63|157.27|160.89|157.53|160.89|157.53|160.63|157.27|0
1652407370000|2022-05-13 02:02:50|160.83|157.47|160.89|157.53|160.89|157.53|160.83|157.47|0
1652407380000|2022-05-13 02:03:00|160.76|157.4|160.76|157.4|160.89|157.53|160.76|157.4|0
1652407390000|2022-05-13 02:03:10|160.7|157.34|161.02|157.66|161.02|157.66|160.7|157.34|0
1652407400000|2022-05-13 02:03:20|161.16|157.8|161.02|157.66|161.16|157.8|161.02|157.66|0
1652407410000|2022-05-13 02:03:30|160.96|157.6|161.02|157.66|161.02|157.66|160.89|157.53|0
1652407420000|2022-05-13 02:03:40|161.16|157.8|161.02|157.66|161.16|157.8|161.02|157.66|0
1652407430000|2022-05-13 02:03:50|160.89|157.53|160.96|157.6|161.02|157.66|160.89|157.53|0
1652407440000|2022-05-13 02:04:00|160.89|157.53|161.16|157.8|161.16|157.8|160.89|157.53|0
1652407450000|2022-05-13 02:04:10|161.29|157.93|161.23|157.87|161.29|157.93|161.23|157.87|0
1652407460000|2022-05-13 02:04:20|161.56|158.2|161.69|158.33|161.69|158.33|161.56|158.2|0
1652407470000|2022-05-13 02:04:30|161.76|158.4|161.82|158.46|161.82|158.46|161.69|158.33|0
1652407480000|2022-05-13 02:04:40|161.76|158.4|161.63|158.27|161.76|158.4|161.63|158.27|0
1652407490000|2022-05-13 02:04:50|161.56|158.2|161.36|158|161.56|158.2|161.36|158|0
1652407500000|2022-05-13 02:05:00|161.29|157.93|161.62|158.26|161.62|158.26|161.29|157.93|0
1652407510000|2022-05-13 02:05:10|161.49|158.13|161.36|158|161.56|158.2|161.36|158|0
1652407520000|2022-05-13 02:05:20|161.56|158.2|161.36|158|161.56|158.2|161.36|158|0
1652407530000|2022-05-13 02:05:30|161.42|158.06|161.42|158.06|161.42|158.06|161.42|158.06|0
1652407540000|2022-05-13 02:05:40|161.36|158|161.42|158.06|161.42|158.06|161.36|158|0
1652407550000|2022-05-13 02:05:50|161.29|157.93|161.36|158|161.36|158|161.29|157.93|0
1652407560000|2022-05-13 02:06:00|161.22|157.86|161.02|157.66|161.22|157.86|161.02|157.66|0
1652407570000|2022-05-13 02:06:10|161.15|157.79|161.09|157.73|161.15|157.79|161.02|157.66|0
1652407580000|2022-05-13 02:06:20|160.89|157.53|161.02|157.66|161.02|157.66|160.75|157.39|0
1652407590000|2022-05-13 02:06:30|160.89|157.53|160.96|157.6|160.96|157.6|160.89|157.53|0
1652407600000|2022-05-13 02:06:40|161.09|157.73|161.02|157.66|161.09|157.73|161.02|157.66|0
1652407610000|2022-05-13 02:06:50|160.82|157.46|161.29|157.93|161.29|157.93|160.82|157.46|0
1652407620000|2022-05-13 02:07:00|161.42|158.06|161.55|158.19|161.55|158.19|161.42|158.06|0
1652407630000|2022-05-13 02:07:10|161.42|158.06|161.42|158.06|161.42|158.06|161.42|158.06|0
1652407640000|2022-05-13 02:07:20|161.29|157.93|161.42|158.06|161.42|158.06|161.29|157.93|0
1652407650000|2022-05-13 02:07:30|161.35|157.99|161.42|158.06|161.42|158.06|161.35|157.99|0
1652407660000|2022-05-13 02:07:40|161.29|157.93|161.42|158.06|161.42|158.06|161.29|157.93|0
1652407670000|2022-05-13 02:07:50|161.35|157.99|161.55|158.19|161.55|158.19|161.35|157.99|0
1652407680000|2022-05-13 02:08:00|161.49|158.13|161.68|158.32|161.68|158.32|161.49|158.13|0
1652407690000|2022-05-13 02:08:10|161.62|158.26|161.49|158.13|161.62|158.26|161.28|157.92|0
1652407700000|2022-05-13 02:08:20|161.42|158.06|161.42|158.06|161.42|158.06|161.28|157.92|0
1652407710000|2022-05-13 02:08:30|161.49|158.13|161.55|158.19|161.55|158.19|161.49|158.13|0
1652407720000|2022-05-13 02:08:40|161.49|158.13|161.68|158.32|161.68|158.32|161.49|158.13|0
1652407730000|2022-05-13 02:08:50|161.55|158.19|161.68|158.32|161.68|158.32|161.55|158.19|0
1652407740000|2022-05-13 02:09:00|161.82|158.46|161.82|158.46|161.82|158.46|161.82|158.46|0
1652407750000|2022-05-13 02:09:10|161.89|158.53|161.89|158.53|161.89|158.53|161.89|158.53|0
1652407760000|2022-05-13 02:09:20|161.82|158.46|161.95|158.59|161.95|158.59|161.82|158.46|0
1652407770000|2022-05-13 02:09:30|162.08|158.72|162.08|158.72|162.08|158.72|161.95|158.59|0
1652407780000|2022-05-13 02:09:40|162.15|158.79|161.95|158.59|162.15|158.79|161.95|158.59|0
1652407800000|2022-05-13 02:10:00|161.89|158.53|161.82|158.46|161.89|158.53|161.82|158.46|0
1652407810000|2022-05-13 02:10:10|161.88|158.52|161.88|158.52|161.88|158.52|161.88|158.52|0
1652407820000|2022-05-13 02:10:20|161.95|158.59|162.08|158.72|162.08|158.72|161.95|158.59|0
1652407840000|2022-05-13 02:10:40|162.22|158.86|162.15|158.79|162.22|158.86|162.08|158.72|0
1652407850000|2022-05-13 02:10:50|162.08|158.72|162.08|158.72|162.08|158.72|161.95|158.59|0
1652407860000|2022-05-13 02:11:00|162.02|158.66|162.08|158.72|162.08|158.72|162.02|158.66|0
1652407870000|2022-05-13 02:11:10|162.21|158.85|162.08|158.72|162.21|158.85|162.08|158.72|0
1652407880000|2022-05-13 02:11:20|162.15|158.79|162.35|158.99|162.35|158.99|162.15|158.79|0
1652407890000|2022-05-13 02:11:30|162.62|159.26|162.62|159.26|162.62|159.26|162.62|159.26|0
1652407900000|2022-05-13 02:11:40|162.48|159.12|162.75|159.39|162.75|159.39|162.48|159.12|0
1652407910000|2022-05-13 02:11:50|162.88|159.52|163.02|159.66|163.02|159.66|162.88|159.52|0
1652407920000|2022-05-13 02:12:00|162.88|159.52|162.88|159.52|163.09|159.73|162.88|159.52|0
1652407930000|2022-05-13 02:12:10|162.75|159.39|162.82|159.46|162.88|159.52|162.75|159.39|0
1652407940000|2022-05-13 02:12:20|162.75|159.39|162.61|159.25|162.75|159.39|162.48|159.12|0
1652407950000|2022-05-13 02:12:30|162.75|159.39|162.61|159.25|162.75|159.39|162.61|159.25|0
1652407970000|2022-05-13 02:12:50|162.75|159.39|163.02|159.66|163.02|159.66|162.61|159.25|0
1652407980000|2022-05-13 02:13:00|162.88|159.52|162.61|159.25|162.88|159.52|162.61|159.25|0
1652407990000|2022-05-13 02:13:10|162.75|159.39|162.68|159.32|162.75|159.39|162.68|159.32|0
1652408000000|2022-05-13 02:13:20|162.61|159.25|162.48|159.12|162.61|159.25|162.48|159.12|0
1652408010000|2022-05-13 02:13:30|162.42|159.06|162.42|159.06|162.42|159.06|162.42|159.06|0
1652408020000|2022-05-13 02:13:40|162.48|159.12|162.48|159.12|162.61|159.25|162.48|159.12|0
1652408030000|2022-05-13 02:13:50|162.61|159.25|162.34|158.98|162.61|159.25|162.34|158.98|0
1652408040000|2022-05-13 02:14:00|162.48|159.12|162.48|159.12|162.48|159.12|162.48|159.12|0
1652408050000|2022-05-13 02:14:10|162.34|158.98|162.34|158.98|162.34|158.98|162.34|158.98|0
1652408060000|2022-05-13 02:14:20|162.21|158.85|162.48|159.12|162.48|159.12|162.21|158.85|0
1652408070000|2022-05-13 02:14:30|162.34|158.98|162.41|159.05|162.41|159.05|162.34|158.98|0
1652408080000|2022-05-13 02:14:40|162.34|158.98|162.48|159.12|162.48|159.12|162.34|158.98|0
1652408090000|2022-05-13 02:14:50|162.61|159.25|162.61|159.25|162.61|159.25|162.61|159.25|0
1652408110000|2022-05-13 02:15:10|162.68|159.32|162.74|159.38|162.75|159.39|162.68|159.32|0
1652408120000|2022-05-13 02:15:20|162.88|159.52|163.01|159.65|163.01|159.65|162.88|159.52|0
1652408130000|2022-05-13 02:15:30|162.81|159.45|162.88|159.52|162.88|159.52|162.81|159.45|0
1652408140000|2022-05-13 02:15:40|162.74|159.38|162.48|159.12|162.74|159.38|162.48|159.12|0
1652408150000|2022-05-13 02:15:50|162.21|158.85|162.34|158.98|162.34|158.98|162.21|158.85|0
1652408160000|2022-05-13 02:16:00|162.21|158.85|162.21|158.85|162.28|158.92|162.21|158.85|0
1652408170000|2022-05-13 02:16:10|162.14|158.78|162.07|158.71|162.14|158.78|162.07|158.71|0
1652408180000|2022-05-13 02:16:20|162.21|158.85|162.07|158.71|162.21|158.85|162.07|158.71|0
1652408190000|2022-05-13 02:16:30|162.14|158.78|162.07|158.71|162.21|158.85|162.07|158.71|0
1652408200000|2022-05-13 02:16:40|162.21|158.85|162.07|158.71|162.21|158.85|162.07|158.71|0
1652408210000|2022-05-13 02:16:50|161.54|158.18|161.61|158.25|161.61|158.25|161.54|158.18|0
1652408220000|2022-05-13 02:17:00|161.54|158.18|161.94|158.58|161.94|158.58|161.54|158.18|0
1652408230000|2022-05-13 02:17:10|161.88|158.52|161.88|158.52|161.94|158.58|161.88|158.52|0
1652408240000|2022-05-13 02:17:20|161.94|158.58|162.07|158.71|162.07|158.71|161.88|158.52|0
1652408250000|2022-05-13 02:17:30|161.94|158.58|161.87|158.51|161.94|158.58|161.81|158.45|0
1652408260000|2022-05-13 02:17:40|161.94|158.58|161.74|158.38|161.94|158.58|161.74|158.38|0
1652408270000|2022-05-13 02:17:50|161.67|158.31|161.67|158.31|161.67|158.31|161.61|158.25|0
1652408280000|2022-05-13 02:18:00|161.54|158.18|161.27|157.91|161.54|158.18|161.27|157.91|0
1652408300000|2022-05-13 02:18:20|161.21|157.85|161.21|157.85|161.21|157.85|161.21|157.85|0
1652408310000|2022-05-13 02:18:30|161.27|157.91|161.4|158.04|161.4|158.04|161.27|157.91|0
1652408320000|2022-05-13 02:18:40|161.54|158.18|161.54|158.18|161.67|158.31|161.54|158.18|0
1652408330000|2022-05-13 02:18:50|161.4|158.04|161.4|158.04|161.4|158.04|161.4|158.04|0
1652408340000|2022-05-13 02:19:00|161.47|158.11|161.47|158.11|161.47|158.11|161.47|158.11|0
1652408350000|2022-05-13 02:19:10|161.4|158.04|161.54|158.18|161.54|158.18|161.27|157.91|0
1652408360000|2022-05-13 02:19:20|161.47|158.11|161.67|158.31|161.67|158.31|161.47|158.11|0
1652408370000|2022-05-13 02:19:30|161.61|158.25|161.54|158.18|161.61|158.25|161.4|158.04|0
1652408380000|2022-05-13 02:19:40|161.47|158.11|161.54|158.18|161.54|158.18|161.47|158.11|0
1652408390000|2022-05-13 02:19:50|161.67|158.31|161.8|158.44|161.8|158.44|161.67|158.31|0
1652408400000|2022-05-13 02:20:00|161.94|158.58|161.94|158.58|161.94|158.58|161.94|158.58|0
1652408410000|2022-05-13 02:20:10|161.8|158.44|162.34|158.98|162.34|158.98|161.8|158.44|0
1652408420000|2022-05-13 02:20:20|162.27|158.91|162.2|158.84|162.34|158.98|162.2|158.84|0
1652408430000|2022-05-13 02:20:30|162.14|158.78|162|158.64|162.14|158.78|162|158.64|0
1652408440000|2022-05-13 02:20:40|162.07|158.71|162|158.64|162.07|158.71|162|158.64|0
1652408450000|2022-05-13 02:20:50|161.93|158.57|161.93|158.57|161.93|158.57|161.93|158.57|0
1652408460000|2022-05-13 02:21:00|161.8|158.44|161.8|158.44|161.8|158.44|161.67|158.31|0
1652408470000|2022-05-13 02:21:10|161.74|158.38|161.8|158.44|161.8|158.44|161.74|158.38|0
1652408480000|2022-05-13 02:21:20|161.93|158.57|161.74|158.38|161.93|158.57|161.74|158.38|0
1652408490000|2022-05-13 02:21:30|161.8|158.44|161.53|158.17|161.8|158.44|161.53|158.17|0
1652408500000|2022-05-13 02:21:40|161.4|158.04|161.53|158.17|161.53|158.17|161.4|158.04|0
1652408510000|2022-05-13 02:21:50|161.47|158.11|161.53|158.17|161.53|158.17|161.47|158.11|0
1652408520000|2022-05-13 02:22:00|161.67|158.31|161.53|158.17|161.67|158.31|161.53|158.17|0
1652408530000|2022-05-13 02:22:10|161.47|158.11|161.53|158.17|161.53|158.17|161.4|158.04|0
1652408540000|2022-05-13 02:22:20|161.67|158.31|161.67|158.31|161.67|158.31|161.53|158.17|0
1652408550000|2022-05-13 02:22:30|161.6|158.24|161.67|158.31|161.67|158.31|161.6|158.24|0
1652408560000|2022-05-13 02:22:40|161.53|158.17|161.53|158.17|161.53|158.17|161.53|158.17|0
1652408580000|2022-05-13 02:23:00|161.73|158.37|161.93|158.57|161.93|158.57|161.66|158.3|0
1652408590000|2022-05-13 02:23:10|162|158.64|162|158.64|162.07|158.71|161.93|158.57|0
1652408600000|2022-05-13 02:23:20|161.93|158.57|161.93|158.57|161.93|158.57|161.93|158.57|0
1652408610000|2022-05-13 02:23:30|161.8|158.44|161.66|158.3|161.8|158.44|161.6|158.24|0
1652408620000|2022-05-13 02:23:40|161.8|158.44|161.8|158.44|161.8|158.44|161.66|158.3|0
1652408630000|2022-05-13 02:23:50|161.66|158.3|161.66|158.3|161.73|158.37|161.66|158.3|0
1652408640000|2022-05-13 02:24:00|161.6|158.24|161.66|158.3|161.66|158.3|161.6|158.24|0
1652408650000|2022-05-13 02:24:10|161.8|158.44|161.8|158.44|161.8|158.44|161.8|158.44|0
1652408660000|2022-05-13 02:24:20|161.87|158.51|162.06|158.7|162.06|158.7|161.8|158.44|0
1652408670000|2022-05-13 02:24:30|162.2|158.84|162.2|158.84|162.2|158.84|162.2|158.84|0
1652408680000|2022-05-13 02:24:40|162.33|158.97|162.2|158.84|162.33|158.97|162.2|158.84|0
1652408690000|2022-05-13 02:24:50|162.06|158.7|162.2|158.84|162.2|158.84|162.06|158.7|0
1652408700000|2022-05-13 02:25:00|162.13|158.77|162.13|158.77|162.13|158.77|162.13|158.77|0
1652408710000|2022-05-13 02:25:10|162.06|158.7|162|158.64|162.06|158.7|161.93|158.57|0
1652408720000|2022-05-13 02:25:20|162.06|158.7|162.2|158.84|162.2|158.84|162.06|158.7|0
1652408740000|2022-05-13 02:25:40|162.06|158.7|162.06|158.7|162.06|158.7|162.06|158.7|0
1652408750000|2022-05-13 02:25:50|162.13|158.77|162.33|158.97|162.33|158.97|162.13|158.77|0
1652408760000|2022-05-13 02:26:00|162.26|158.9|162.33|158.97|162.33|158.97|162.26|158.9|0
1652408770000|2022-05-13 02:26:10|162.19|158.83|162.33|158.97|162.33|158.97|162.19|158.83|0
1652408790000|2022-05-13 02:26:30|162.46|159.1|162.46|159.1|162.46|159.1|162.46|159.1|0
1652408800000|2022-05-13 02:26:40|162.53|159.17|162.6|159.24|162.73|159.37|162.53|159.17|0
1652408810000|2022-05-13 02:26:50|162.46|159.1|162.46|159.1|162.46|159.1|162.33|158.97|0
1652408820000|2022-05-13 02:27:00|162.33|158.97|162.4|159.04|162.4|159.04|162.33|158.97|0
1652408830000|2022-05-13 02:27:10|162.46|159.1|162.4|159.04|162.46|159.1|162.4|159.04|0
1652408840000|2022-05-13 02:27:20|162.46|159.1|162.46|159.1|162.46|159.1|162.46|159.1|0
1652408850000|2022-05-13 02:27:30|162.33|158.97|162.46|159.1|162.46|159.1|162.33|158.97|0
1652408860000|2022-05-13 02:27:40|162.4|159.04|162.33|158.97|162.4|159.04|162.33|158.97|0
1652408870000|2022-05-13 02:27:50|162.46|159.1|162.46|159.1|162.46|159.1|162.46|159.1|0
1652408880000|2022-05-13 02:28:00|162.33|158.97|162.33|158.97|162.33|158.97|162.33|158.97|0
1652408900000|2022-05-13 02:28:20|162.46|159.1|162.33|158.97|162.46|159.1|162.33|158.97|0
1652408910000|2022-05-13 02:28:30|162.46|159.1|162.59|159.23|162.59|159.23|162.46|159.1|0
1652408930000|2022-05-13 02:28:50|162.46|159.1|162.46|159.1|162.46|159.1|162.33|158.97|0
1652408940000|2022-05-13 02:29:00|162.39|159.03|162.32|158.96|162.39|159.03|162.32|158.96|0
1652408950000|2022-05-13 02:29:10|162.46|159.1|162.32|158.96|162.46|159.1|162.32|158.96|0
1652408960000|2022-05-13 02:29:20|162.46|159.1|162.53|159.17|162.59|159.23|162.46|159.1|0
1652408970000|2022-05-13 02:29:30|162.46|159.1|162.53|159.17|162.59|159.23|162.46|159.1|0
1652408980000|2022-05-13 02:29:40|162.59|159.23|162.59|159.23|162.59|159.23|162.59|159.23|0
1652408990000|2022-05-13 02:29:50|162.46|159.1|162.66|159.3|162.66|159.3|162.46|159.1|0
1652409000000|2022-05-13 02:30:00|162.59|159.23|162.46|159.1|162.59|159.23|162.46|159.1|0
1652409010000|2022-05-13 02:30:10|162.73|159.37|162.66|159.3|162.73|159.37|162.66|159.3|0
1652409020000|2022-05-13 02:30:20|162.59|159.23|162.59|159.23|162.59|159.23|162.59|159.23|0
1652409030000|2022-05-13 02:30:30|162.46|159.1|162.32|158.96|162.46|159.1|162.32|158.96|0
1652409040000|2022-05-13 02:30:40|162.46|159.1|162.46|159.1|162.46|159.1|162.46|159.1|0
1652409050000|2022-05-13 02:30:50|162.32|158.96|162.39|159.03|162.39|159.03|162.32|158.96|0
1652409060000|2022-05-13 02:31:00|162.32|158.96|162.46|159.1|162.46|159.1|162.32|158.96|0
1652409070000|2022-05-13 02:31:10|162.32|158.96|161.79|158.43|162.32|158.96|161.79|158.43|0
1652409080000|2022-05-13 02:31:20|161.92|158.56|162.05|158.69|162.05|158.69|161.92|158.56|0
1652409090000|2022-05-13 02:31:30|162.12|158.76|161.92|158.56|162.19|158.83|161.92|158.56|0
1652409110000|2022-05-13 02:31:50|162.05|158.69|162.19|158.83|162.19|158.83|162.05|158.69|0
1652409130000|2022-05-13 02:32:10|162.32|158.96|162.45|159.09|162.45|159.09|162.32|158.96|0
1652409140000|2022-05-13 02:32:20|162.52|159.16|162.59|159.23|162.59|159.23|162.52|159.16|0
1652409150000|2022-05-13 02:32:30|162.45|159.09|162.45|159.09|162.45|159.09|162.45|159.09|0
1652409160000|2022-05-13 02:32:40|162.39|159.03|162.32|158.96|162.39|159.03|162.32|158.96|0
1652409180000|2022-05-13 02:33:00|162.19|158.83|162.19|158.83|162.19|158.83|162.19|158.83|0
1652409190000|2022-05-13 02:33:10|162.32|158.96|162.19|158.83|162.32|158.96|162.19|158.83|0
1652409200000|2022-05-13 02:33:20|162.25|158.89|162.32|158.96|162.32|158.96|162.25|158.89|0
1652409210000|2022-05-13 02:33:30|162.19|158.83|162.19|158.83|162.19|158.83|162.19|158.83|0
1652409220000|2022-05-13 02:33:40|162.32|158.96|162.32|158.96|162.32|158.96|162.32|158.96|0
1652409230000|2022-05-13 02:33:50|162.25|158.89|162.18|158.82|162.32|158.96|162.18|158.82|0
1652409240000|2022-05-13 02:34:00|162.05|158.69|162.05|158.69|162.05|158.69|161.92|158.56|0
1652409250000|2022-05-13 02:34:10|161.99|158.63|161.92|158.56|161.99|158.63|161.92|158.56|0
1652409260000|2022-05-13 02:34:20|161.78|158.42|161.78|158.42|161.78|158.42|161.78|158.42|0
1652409270000|2022-05-13 02:34:30|161.85|158.49|161.78|158.42|161.85|158.49|161.78|158.42|0
1652409280000|2022-05-13 02:34:40|162.05|158.69|161.99|158.63|162.05|158.69|161.99|158.63|0
1652409290000|2022-05-13 02:34:50|161.92|158.56|161.78|158.42|161.92|158.56|161.78|158.42|0
1652409310000|2022-05-13 02:35:10|161.85|158.49|162.05|158.69|162.05|158.69|161.85|158.49|0
1652409320000|2022-05-13 02:35:20|162.12|158.76|162.18|158.82|162.18|158.82|162.12|158.76|0
1652409330000|2022-05-13 02:35:30|161.92|158.56|162.05|158.69|162.05|158.69|161.92|158.56|0
1652409340000|2022-05-13 02:35:40|161.92|158.56|161.91|158.55|161.92|158.56|161.91|158.55|0
1652409350000|2022-05-13 02:35:50|161.78|158.42|161.78|158.42|161.78|158.42|161.78|158.42|0
1652409360000|2022-05-13 02:36:00|161.91|158.55|161.91|158.55|161.91|158.55|161.85|158.49|0
1652409380000|2022-05-13 02:36:20|161.85|158.49|161.78|158.42|161.85|158.49|161.78|158.42|0
1652409400000|2022-05-13 02:36:40|161.85|158.49|161.85|158.49|161.85|158.49|161.85|158.49|0
1652409410000|2022-05-13 02:36:50|161.78|158.42|161.72|158.36|161.78|158.42|161.65|158.29|0
1652409420000|2022-05-13 02:37:00|161.58|158.22|161.51|158.15|161.58|158.22|161.38|158.02|0
1652409430000|2022-05-13 02:37:10|161.45|158.09|161.65|158.29|161.65|158.29|161.38|158.02|0
1652409440000|2022-05-13 02:37:20|161.51|158.15|161.51|158.15|161.51|158.15|161.51|158.15|0
1652409460000|2022-05-13 02:37:40|161.58|158.22|161.91|158.55|161.91|158.55|161.58|158.22|0
1652409470000|2022-05-13 02:37:50|161.78|158.42|161.85|158.49|161.85|158.49|161.78|158.42|0
1652409480000|2022-05-13 02:38:00|161.78|158.42|161.91|158.55|161.91|158.55|161.78|158.42|0
1652409490000|2022-05-13 02:38:10|162.05|158.69|162.18|158.82|162.18|158.82|162.05|158.69|0
1652409500000|2022-05-13 02:38:20|162.31|158.95|162.31|158.95|162.31|158.95|162.31|158.95|0
1652409510000|2022-05-13 02:38:30|162.38|159.02|162.45|159.09|162.45|159.09|162.38|159.02|0
1652409520000|2022-05-13 02:38:40|162.58|159.22|162.65|159.29|162.65|159.29|162.58|159.22|0
1652409530000|2022-05-13 02:38:50|162.71|159.35|162.85|159.49|162.85|159.49|162.71|159.35|0
1652409540000|2022-05-13 02:39:00|162.98|159.62|163.12|159.76|163.12|159.76|162.98|159.62|0
1652409550000|2022-05-13 02:39:10|162.85|159.49|162.98|159.62|162.98|159.62|162.85|159.49|0
1652409560000|2022-05-13 02:39:20|163.12|159.76|162.98|159.62|163.12|159.76|162.98|159.62|0
1652409570000|2022-05-13 02:39:30|163.12|159.76|163.11|159.75|163.12|159.76|163.11|159.75|0
1652409580000|2022-05-13 02:39:40|163.18|159.82|163.11|159.75|163.18|159.82|163.11|159.75|0
1652409600000|2022-05-13 02:40:00|162.85|159.49|162.71|159.35|162.85|159.49|162.71|159.35|0
1652409610000|2022-05-13 02:40:10|162.85|159.49|162.78|159.42|162.85|159.49|162.78|159.42|0
1652409620000|2022-05-13 02:40:20|162.85|159.49|162.85|159.49|162.85|159.49|162.85|159.49|0
1652409640000|2022-05-13 02:40:40|162.78|159.42|162.71|159.35|162.78|159.42|162.71|159.35|0
1652409660000|2022-05-13 02:41:00|162.58|159.22|162.44|159.08|162.58|159.22|162.31|158.95|0
1652409670000|2022-05-13 02:41:10|162.58|159.22|162.38|159.02|162.58|159.22|162.38|159.02|0
1652409680000|2022-05-13 02:41:20|162.17|158.81|162.17|158.81|162.17|158.81|162.17|158.81|0
1652409690000|2022-05-13 02:41:30|162.31|158.95|162.31|158.95|162.31|158.95|162.31|158.95|0
1652409700000|2022-05-13 02:41:40|162.44|159.08|162.44|159.08|162.44|159.08|162.44|159.08|0
1652409710000|2022-05-13 02:41:50|162.31|158.95|162.31|158.95|162.31|158.95|162.31|158.95|0
1652409720000|2022-05-13 02:42:00|162.17|158.81|162.11|158.75|162.17|158.81|162.11|158.75|0
1652409730000|2022-05-13 02:42:10|162.04|158.68|162.38|159.02|162.38|159.02|162.04|158.68|0
1652409740000|2022-05-13 02:42:20|162.31|158.95|162.44|159.08|162.44|159.08|162.31|158.95|0
1652409760000|2022-05-13 02:42:40|162.31|158.95|162.64|159.28|162.71|159.35|162.31|158.95|0
1652409770000|2022-05-13 02:42:50|162.71|159.35|162.71|159.35|162.71|159.35|162.71|159.35|0
1652409790000|2022-05-13 02:43:10|162.64|159.28|162.84|159.48|162.84|159.48|162.57|159.21|0
1652409800000|2022-05-13 02:43:20|162.71|159.35|162.71|159.35|162.71|159.35|162.71|159.35|0
1652409820000|2022-05-13 02:43:40|162.84|159.48|162.84|159.48|162.84|159.48|162.84|159.48|0
1652409830000|2022-05-13 02:43:50|162.71|159.35|162.57|159.21|162.71|159.35|162.57|159.21|0
1652409850000|2022-05-13 02:44:10|162.44|159.08|162.3|158.94|162.44|159.08|162.3|158.94|0
1652409860000|2022-05-13 02:44:20|162.44|159.08|162.51|159.15|162.51|159.15|162.44|159.08|0
1652409870000|2022-05-13 02:44:30|162.44|159.08|162.17|158.81|162.44|159.08|162.17|158.81|0
1652409880000|2022-05-13 02:44:40|162.11|158.75|162.24|158.88|162.24|158.88|162.11|158.75|0
1652409890000|2022-05-13 02:44:50|162.17|158.81|162.3|158.94|162.3|158.94|162.17|158.81|0
1652409900000|2022-05-13 02:45:00|162.24|158.88|162.37|159.01|162.37|159.01|162.24|158.88|0
1652409910000|2022-05-13 02:45:10|162.24|158.88|162.17|158.81|162.3|158.94|162.17|158.81|0
1652409920000|2022-05-13 02:45:20|162.11|158.75|162.11|158.75|162.11|158.75|162.11|158.75|0
1652409930000|2022-05-13 02:45:30|162.04|158.68|162.17|158.81|162.17|158.81|162.04|158.68|0
1652409940000|2022-05-13 02:45:40|162.04|158.68|162.04|158.68|162.04|158.68|162.04|158.68|0
1652409950000|2022-05-13 02:45:50|162.1|158.74|161.9|158.54|162.1|158.74|161.9|158.54|0
1652409960000|2022-05-13 02:46:00|161.84|158.48|161.77|158.41|161.84|158.48|161.77|158.41|0
1652409980000|2022-05-13 02:46:20|161.63|158.27|161.77|158.41|161.77|158.41|161.63|158.27|0
1652409990000|2022-05-13 02:46:30|161.97|158.61|162.03|158.67|162.03|158.67|161.97|158.61|0
1652410000000|2022-05-13 02:46:40|161.97|158.61|162.03|158.67|162.03|158.67|161.9|158.54|0
1652410010000|2022-05-13 02:46:50|161.9|158.54|161.9|158.54|161.9|158.54|161.9|158.54|0
1652410020000|2022-05-13 02:47:00|161.84|158.48|161.9|158.54|161.9|158.54|161.84|158.48|0
1652410030000|2022-05-13 02:47:10|161.84|158.48|161.97|158.61|161.97|158.61|161.84|158.48|0
1652410040000|2022-05-13 02:47:20|162.03|158.67|162.03|158.67|162.03|158.67|162.03|158.67|0
1652410050000|2022-05-13 02:47:30|162.17|158.81|162.24|158.88|162.24|158.88|162.17|158.81|0
1652410060000|2022-05-13 02:47:40|162.3|158.94|162.03|158.67|162.3|158.94|162.03|158.67|0
1652410100000|2022-05-13 02:48:20|162.17|158.81|162.17|158.81|162.17|158.81|162.17|158.81|0
1652410110000|2022-05-13 02:48:30|162.03|158.67|162.03|158.67|162.03|158.67|162.03|158.67|0
1652410130000|2022-05-13 02:48:50|162.1|158.74|162.03|158.67|162.16|158.8|162.03|158.67|0
1652410140000|2022-05-13 02:49:00|162.1|158.74|162.1|158.74|162.1|158.74|162.1|158.74|0
1652410150000|2022-05-13 02:49:10|162.16|158.8|162.3|158.94|162.3|158.94|162.16|158.8|0
1652410160000|2022-05-13 02:49:20|162.43|159.07|162.23|158.87|162.43|159.07|162.23|158.87|0
1652410170000|2022-05-13 02:49:30|162.16|158.8|162.16|158.8|162.23|158.87|162.16|158.8|0
1652410180000|2022-05-13 02:49:40|162.1|158.74|162.03|158.67|162.16|158.8|162.03|158.67|0
1652410200000|2022-05-13 02:50:00|162.16|158.8|162.16|158.8|162.16|158.8|162.16|158.8|0
1652410210000|2022-05-13 02:50:10|162.03|158.67|162.03|158.67|162.03|158.67|162.03|158.67|0
1652410220000|2022-05-13 02:50:20|161.97|158.61|162.03|158.67|162.03|158.67|161.97|158.61|0
1652410230000|2022-05-13 02:50:30|162.1|158.74|162.03|158.67|162.16|158.8|161.96|158.6|0
1652410250000|2022-05-13 02:50:50|161.89|158.53|162.16|158.8|162.16|158.8|161.89|158.53|0
1652410260000|2022-05-13 02:51:00|162.23|158.87|162.23|158.87|162.23|158.87|162.23|158.87|0
1652410270000|2022-05-13 02:51:10|162.16|158.8|162.16|158.8|162.23|158.87|162.16|158.8|0
1652410280000|2022-05-13 02:51:20|162.3|158.94|162.3|158.94|162.3|158.94|162.3|158.94|0
1652410290000|2022-05-13 02:51:30|162.23|158.87|162.43|159.07|162.43|159.07|162.23|158.87|0
1652410300000|2022-05-13 02:51:40|162.5|159.14|162.56|159.2|162.56|159.2|162.5|159.14|0
1652410310000|2022-05-13 02:51:50|162.5|159.14|162.43|159.07|162.5|159.14|162.43|159.07|0
1652410320000|2022-05-13 02:52:00|162.56|159.2|162.63|159.27|162.63|159.27|162.56|159.2|0
1652410330000|2022-05-13 02:52:10|162.56|159.2|162.56|159.2|162.56|159.2|162.56|159.2|0
1652410350000|2022-05-13 02:52:30|162.43|159.07|162.29|158.93|162.43|159.07|162.29|158.93|0
1652410360000|2022-05-13 02:52:40|162.23|158.87|162.16|158.8|162.23|158.87|162.16|158.8|0
1652410370000|2022-05-13 02:52:50|162.03|158.67|162.03|158.67|162.03|158.67|162.03|158.67|0
1652410380000|2022-05-13 02:53:00|161.89|158.53|162.03|158.67|162.03|158.67|161.89|158.53|0
1652410390000|2022-05-13 02:53:10|162.09|158.73|162.09|158.73|162.09|158.73|162.09|158.73|0
1652410400000|2022-05-13 02:53:20|162.16|158.8|162.16|158.8|162.16|158.8|162.16|158.8|0
1652410410000|2022-05-13 02:53:30|162.23|158.87|162.16|158.8|162.23|158.87|162.16|158.8|0
1652410420000|2022-05-13 02:53:40|162.23|158.87|162.16|158.8|162.23|158.87|162.16|158.8|0
1652410430000|2022-05-13 02:53:50|162.29|158.93|162.29|158.93|162.36|159|162.29|158.93|0
1652410440000|2022-05-13 02:54:00|162.23|158.87|162.16|158.8|162.23|158.87|162.16|158.8|0
1652410450000|2022-05-13 02:54:10|162.02|158.66|162.16|158.8|162.16|158.8|162.02|158.66|0
1652410460000|2022-05-13 02:54:20|162.09|158.73|161.89|158.53|162.09|158.73|161.89|158.53|0
1652410470000|2022-05-13 02:54:30|161.96|158.6|162.16|158.8|162.16|158.8|161.96|158.6|0
1652410490000|2022-05-13 02:54:50|162.29|158.93|162.29|158.93|162.29|158.93|162.29|158.93|0
1652410500000|2022-05-13 02:55:00|162.42|159.06|162.29|158.93|162.42|159.06|162.29|158.93|0
1652410510000|2022-05-13 02:55:10|162.23|158.87|162.16|158.8|162.23|158.87|162.16|158.8|0
1652410520000|2022-05-13 02:55:20|162.09|158.73|162.16|158.8|162.16|158.8|162.09|158.73|0
1652410530000|2022-05-13 02:55:30|162.02|158.66|162.29|158.93|162.29|158.93|162.02|158.66|0
1652410540000|2022-05-13 02:55:40|162.23|158.87|162.23|158.87|162.29|158.93|162.16|158.8|0
1652410550000|2022-05-13 02:55:50|162.29|158.93|162.29|158.93|162.29|158.93|162.23|158.87|0
1652410560000|2022-05-13 02:56:00|162.36|159|162.42|159.06|162.49|159.13|162.36|159|0
1652410580000|2022-05-13 02:56:20|162.29|158.93|162.29|158.93|162.29|158.93|162.29|158.93|0
1652410590000|2022-05-13 02:56:30|162.15|158.79|162.15|158.79|162.15|158.79|162.15|158.79|0
1652410600000|2022-05-13 02:56:40|162.09|158.73|162.15|158.79|162.15|158.79|162.09|158.73|0
1652410610000|2022-05-13 02:56:50|162.09|158.73|162.02|158.66|162.09|158.73|162.02|158.66|0
1652410620000|2022-05-13 02:57:00|162.09|158.73|162.15|158.79|162.15|158.79|162.09|158.73|0
1652410630000|2022-05-13 02:57:10|162.29|158.93|162.15|158.79|162.29|158.93|162.15|158.79|0
1652410650000|2022-05-13 02:57:30|162.09|158.73|162.15|158.79|162.15|158.79|162.09|158.73|0
1652410660000|2022-05-13 02:57:40|162.29|158.93|162.29|158.93|162.29|158.93|162.29|158.93|0
1652410670000|2022-05-13 02:57:50|162.42|159.06|162.42|159.06|162.42|159.06|162.42|159.06|0
1652410680000|2022-05-13 02:58:00|162.29|158.93|162.29|158.93|162.29|158.93|162.29|158.93|0
1652410690000|2022-05-13 02:58:10|162.22|158.86|162.22|158.86|162.29|158.93|162.22|158.86|0
1652410700000|2022-05-13 02:58:20|162.29|158.93|162.29|158.93|162.29|158.93|162.29|158.93|0
1652410730000|2022-05-13 02:58:50|162.09|158.73|162.02|158.66|162.09|158.73|162.02|158.66|0
1652410740000|2022-05-13 02:59:00|162.09|158.73|162.15|158.79|162.15|158.79|162.09|158.73|0
1652410760000|2022-05-13 02:59:20|162.22|158.86|162.22|158.86|162.22|158.86|162.22|158.86|0
1652410770000|2022-05-13 02:59:30|162.28|158.92|162.22|158.86|162.28|158.92|162.22|158.86|0
1652410780000|2022-05-13 02:59:40|162.15|158.79|162.02|158.66|162.15|158.79|162.02|158.66|0
1652410800000|2022-05-13 03:00:00|162.28|158.92|162.22|158.86|162.28|158.92|162.15|158.79|0
1652410810000|2022-05-13 03:00:10|162.15|158.79|162.02|158.66|162.15|158.79|162.02|158.66|0
1652410820000|2022-05-13 03:00:20|162.09|158.73|162.09|158.73|162.09|158.73|162.02|158.66|0
1652410830000|2022-05-13 03:00:30|162.02|158.66|161.95|158.59|162.02|158.66|161.95|158.59|0
1652410840000|2022-05-13 03:00:40|162.02|158.66|161.88|158.52|162.02|158.66|161.88|158.52|0
1652410850000|2022-05-13 03:00:50|161.75|158.39|161.75|158.39|161.75|158.39|161.75|158.39|0
1652410860000|2022-05-13 03:01:00|161.88|158.52|161.88|158.52|161.88|158.52|161.75|158.39|0
1652410870000|2022-05-13 03:01:10|161.82|158.46|161.82|158.46|161.82|158.46|161.75|158.39|0
1652410880000|2022-05-13 03:01:20|161.88|158.52|162.01|158.65|162.01|158.65|161.82|158.46|0
1652410890000|2022-05-13 03:01:30|161.88|158.52|162.08|158.72|162.08|158.72|161.88|158.52|0
1652410900000|2022-05-13 03:01:40|162.15|158.79|162.15|158.79|162.15|158.79|162.15|158.79|0
1652410910000|2022-05-13 03:01:50|162.22|158.86|162.15|158.79|162.22|158.86|162.15|158.79|0
1652410920000|2022-05-13 03:02:00|162.01|158.65|162.01|158.65|162.01|158.65|162.01|158.65|0
1652410930000|2022-05-13 03:02:10|161.95|158.59|162.01|158.65|162.01|158.65|161.95|158.59|0
1652410940000|2022-05-13 03:02:20|161.95|158.59|162.01|158.65|162.01|158.65|161.95|158.59|0
1652410950000|2022-05-13 03:02:30|162.15|158.79|162.41|159.05|162.41|159.05|162.01|158.65|0
1652410960000|2022-05-13 03:02:40|162.28|158.92|162.28|158.92|162.28|158.92|162.28|158.92|0
1652410970000|2022-05-13 03:02:50|162.41|159.05|162.41|159.05|162.41|159.05|162.41|159.05|0
1652410980000|2022-05-13 03:03:00|162.55|159.19|162.55|159.19|162.55|159.19|162.55|159.19|0
1652410990000|2022-05-13 03:03:10|162.41|159.05|162.41|159.05|162.41|159.05|162.41|159.05|0
1652411000000|2022-05-13 03:03:20|162.28|158.92|162.28|158.92|162.28|158.92|162.28|158.92|0
1652411020000|2022-05-13 03:03:40|162.41|159.05|162.41|159.05|162.41|159.05|162.41|159.05|0
1652411040000|2022-05-13 03:04:00|162.35|158.99|162.28|158.92|162.35|158.99|162.28|158.92|0
1652411090000|2022-05-13 03:04:50|162.41|159.05|162.41|159.05|162.41|159.05|162.41|159.05|0
1652411100000|2022-05-13 03:05:00|162.48|159.12|162.48|159.12|162.48|159.12|162.48|159.12|0
1652411110000|2022-05-13 03:05:10|162.41|159.05|162.28|158.92|162.41|159.05|162.28|158.92|0
1652411140000|2022-05-13 03:05:40|162.35|158.99|162.28|158.92|162.35|158.99|162.28|158.92|0
1652411170000|2022-05-13 03:06:10|161.87|158.51|161.87|158.51|161.87|158.51|161.87|158.51|0
1652411180000|2022-05-13 03:06:20|161.74|158.38|161.47|158.11|161.74|158.38|161.47|158.11|0
1652411190000|2022-05-13 03:06:30|161.41|158.05|161.34|157.98|161.47|158.11|161.34|157.98|0
1652411200000|2022-05-13 03:06:40|161.21|157.85|161.14|157.78|161.21|157.85|161.14|157.78|0
1652411210000|2022-05-13 03:06:50|161.07|157.71|160.94|157.58|161.07|157.71|160.94|157.58|0
1652411220000|2022-05-13 03:07:00|161.07|157.71|161.01|157.65|161.14|157.78|161.01|157.65|0
1652411230000|2022-05-13 03:07:10|160.94|157.58|160.94|157.58|160.94|157.58|160.94|157.58|0
1652411240000|2022-05-13 03:07:20|160.81|157.45|160.88|157.52|160.88|157.52|160.81|157.45|0
1652411250000|2022-05-13 03:07:30|160.81|157.45|160.88|157.52|160.94|157.58|160.81|157.45|0
1652411260000|2022-05-13 03:07:40|160.67|157.31|160.54|157.18|160.67|157.31|160.54|157.18|0
1652411270000|2022-05-13 03:07:50|160.41|157.05|160.41|157.05|160.48|157.12|160.41|157.05|0
1652411280000|2022-05-13 03:08:00|160.14|156.78|160.27|156.91|160.34|156.98|160.14|156.78|0
1652411290000|2022-05-13 03:08:10|160.41|157.05|160.54|157.18|160.54|157.18|160.41|157.05|0
1652411300000|2022-05-13 03:08:20|160.61|157.25|160.54|157.18|160.67|157.31|160.54|157.18|0
1652411310000|2022-05-13 03:08:30|160.41|157.05|160.27|156.91|160.41|157.05|160.27|156.91|0
1652411320000|2022-05-13 03:08:40|160.14|156.78|160.21|156.85|160.21|156.85|160.14|156.78|0
1652411330000|2022-05-13 03:08:50|160.14|156.78|160.14|156.78|160.14|156.78|160.14|156.78|0
1652411340000|2022-05-13 03:09:00|160.01|156.65|159.88|156.52|160.01|156.65|159.88|156.52|0
1652411350000|2022-05-13 03:09:10|159.87|156.51|160.01|156.65|160.01|156.65|159.87|156.51|0
1652411360000|2022-05-13 03:09:20|160.14|156.78|160.27|156.91|160.27|156.91|160.14|156.78|0
1652411370000|2022-05-13 03:09:30|160.21|156.85|160.21|156.85|160.27|156.91|160.21|156.85|0
1652411380000|2022-05-13 03:09:40|160.14|156.78|160.14|156.78|160.14|156.78|160.14|156.78|0
1652411390000|2022-05-13 03:09:50|160.27|156.91|160.27|156.91|160.27|156.91|160.27|156.91|0
1652411400000|2022-05-13 03:10:00|160.21|156.85|160.4|157.04|160.4|157.04|160.21|156.85|0
1652411410000|2022-05-13 03:10:10|160.54|157.18|160.47|157.11|160.54|157.18|160.47|157.11|0
1652411420000|2022-05-13 03:10:20|160.54|157.18|160.54|157.18|160.54|157.18|160.47|157.11|0
1652411430000|2022-05-13 03:10:30|160.47|157.11|160.74|157.38|160.74|157.38|160.47|157.11|0
1652411440000|2022-05-13 03:10:40|160.8|157.44|160.4|157.04|160.8|157.44|160.4|157.04|0
1652411450000|2022-05-13 03:10:50|160.67|157.31|160.54|157.18|160.67|157.31|160.54|157.18|0
1652411460000|2022-05-13 03:11:00|160.4|157.04|160.27|156.91|160.4|157.04|160.27|156.91|0
1652411480000|2022-05-13 03:11:20|160.4|157.04|160.27|156.91|160.4|157.04|160.27|156.91|0
1652411490000|2022-05-13 03:11:30|160.4|157.04|160.34|156.98|160.4|157.04|160.34|156.98|0
1652411500000|2022-05-13 03:11:40|160.4|157.04|160.53|157.17|160.53|157.17|160.4|157.04|0
1652411510000|2022-05-13 03:11:50|160.67|157.31|160.67|157.31|160.67|157.31|160.67|157.31|0
1652411530000|2022-05-13 03:12:10|160.74|157.38|160.74|157.38|160.74|157.38|160.74|157.38|0
1652411540000|2022-05-13 03:12:20|160.53|157.17|160.67|157.31|160.67|157.31|160.53|157.17|0
1652411550000|2022-05-13 03:12:30|160.93|157.57|160.8|157.44|160.93|157.57|160.8|157.44|0
1652411560000|2022-05-13 03:12:40|160.87|157.51|160.93|157.57|160.93|157.57|160.87|157.51|0
1652411570000|2022-05-13 03:12:50|160.87|157.51|160.8|157.44|160.93|157.57|160.8|157.44|0
1652411590000|2022-05-13 03:13:10|160.67|157.31|160.47|157.11|160.67|157.31|160.47|157.11|0
1652411600000|2022-05-13 03:13:20|160.4|157.04|160.4|157.04|160.47|157.11|160.4|157.04|0
1652411610000|2022-05-13 03:13:30|160.47|157.11|160.47|157.11|160.47|157.11|160.4|157.04|0
1652411620000|2022-05-13 03:13:40|160.6|157.24|160.13|156.77|160.6|157.24|160.13|156.77|0
1652411630000|2022-05-13 03:13:50|160.07|156.71|160|156.64|160.07|156.71|160|156.64|0
1652411650000|2022-05-13 03:14:10|160.13|156.77|160.07|156.71|160.13|156.77|160.07|156.71|0
1652411660000|2022-05-13 03:14:20|160|156.64|159.87|156.51|160|156.64|159.87|156.51|0
1652411670000|2022-05-13 03:14:30|160|156.64|160|156.64|160|156.64|160|156.64|0
1652411690000|2022-05-13 03:14:50|159.94|156.58|160|156.64|160|156.64|159.94|156.58|0
1652411700000|2022-05-13 03:15:00|159.87|156.51|159.87|156.51|159.87|156.51|159.87|156.51|0
1652411710000|2022-05-13 03:15:10|159.8|156.44|159.6|156.24|159.8|156.44|159.6|156.24|0
1652411720000|2022-05-13 03:15:20|159.73|156.37|159.73|156.37|159.73|156.37|159.73|156.37|0
1652411730000|2022-05-13 03:15:30|159.87|156.51|159.87|156.51|159.87|156.51|159.87|156.51|0
1652411740000|2022-05-13 03:15:40|159.8|156.44|159.8|156.44|159.8|156.44|159.8|156.44|0
1652411750000|2022-05-13 03:15:50|159.73|156.37|159.73|156.37|159.87|156.51|159.73|156.37|0
1652411760000|2022-05-13 03:16:00|159.6|156.24|159.73|156.37|159.73|156.37|159.6|156.24|0
1652411770000|2022-05-13 03:16:10|159.87|156.51|159.73|156.37|159.87|156.51|159.73|156.37|0
1652411780000|2022-05-13 03:16:20|159.67|156.31|158.81|155.45|159.67|156.31|158.81|155.45|0
1652411790000|2022-05-13 03:16:30|158.68|155.32|157.36|154|158.68|155.32|157.36|154|0
1652411800000|2022-05-13 03:16:40|157.49|154.13|157.49|154.13|157.62|154.26|157.49|154.13|0
1652411810000|2022-05-13 03:16:50|156.97|153.61|157.04|153.68|157.1|153.74|156.97|153.61|0
1652411820000|2022-05-13 03:17:00|157.1|153.74|157.23|153.87|157.23|153.87|157.1|153.74|0
1652411830000|2022-05-13 03:17:10|157.36|154|157.36|154|157.36|154|157.36|154|0
1652411840000|2022-05-13 03:17:20|157.43|154.07|157.49|154.13|157.75|154.39|157.43|154.07|0
1652411850000|2022-05-13 03:17:30|157.36|154|157.62|154.26|157.62|154.26|157.36|154|0
1652411860000|2022-05-13 03:17:40|157.69|154.33|157.75|154.39|157.88|154.52|157.69|154.33|0
1652411870000|2022-05-13 03:17:50|157.69|154.33|157.75|154.39|157.75|154.39|157.69|154.33|0
1652411880000|2022-05-13 03:18:00|157.69|154.33|157.75|154.39|157.75|154.39|157.69|154.33|0
1652411890000|2022-05-13 03:18:10|157.49|154.13|157.36|154|157.49|154.13|157.36|154|0
1652411900000|2022-05-13 03:18:20|157.23|153.87|157.23|153.87|157.36|154|157.23|153.87|0
1652411910000|2022-05-13 03:18:30|156.97|153.61|156.97|153.61|156.97|153.61|156.97|153.61|0
1652411920000|2022-05-13 03:18:40|157.36|154|157.62|154.26|157.62|154.26|157.36|154|0
1652411930000|2022-05-13 03:18:50|157.49|154.13|157.62|154.26|157.62|154.26|157.49|154.13|0
1652411940000|2022-05-13 03:19:00|157.36|154|157.23|153.87|157.36|154|157.23|153.87|0
1652411950000|2022-05-13 03:19:10|157.1|153.74|157.23|153.87|157.23|153.87|157.1|153.74|0
1652411960000|2022-05-13 03:19:20|157.1|153.74|157.1|153.74|157.1|153.74|157.1|153.74|0
1652411970000|2022-05-13 03:19:30|157.09|153.73|156.7|153.34|157.09|153.73|156.7|153.34|0
1652411980000|2022-05-13 03:19:40|156.83|153.47|156.96|153.6|156.96|153.6|156.83|153.47|0
1652411990000|2022-05-13 03:19:50|156.83|153.47|156.83|153.47|156.83|153.47|156.7|153.34|0
1652412000000|2022-05-13 03:20:00|156.77|153.41|156.83|153.47|156.96|153.6|156.77|153.41|0
1652412010000|2022-05-13 03:20:10|156.7|153.34|156.83|153.47|156.83|153.47|156.7|153.34|0
1652412020000|2022-05-13 03:20:20|156.9|153.54|156.96|153.6|157.03|153.67|156.9|153.54|0
1652412030000|2022-05-13 03:20:30|156.83|153.47|156.83|153.47|156.83|153.47|156.83|153.47|0
1652412040000|2022-05-13 03:20:40|156.96|153.6|157.09|153.73|157.09|153.73|156.96|153.6|0
1652412050000|2022-05-13 03:20:50|156.96|153.6|157.09|153.73|157.09|153.73|156.96|153.6|0
1652412060000|2022-05-13 03:21:00|156.96|153.6|156.83|153.47|156.96|153.6|156.83|153.47|0
1652412070000|2022-05-13 03:21:10|157.09|153.73|156.96|153.6|157.09|153.73|156.96|153.6|0
1652412080000|2022-05-13 03:21:20|156.9|153.54|156.83|153.47|156.9|153.54|156.83|153.47|0
1652412090000|2022-05-13 03:21:30|157.09|153.73|157.09|153.73|157.09|153.73|157.09|153.73|0
1652412100000|2022-05-13 03:21:40|156.96|153.6|156.96|153.6|156.96|153.6|156.96|153.6|0
1652412110000|2022-05-13 03:21:50|157.09|153.73|157.22|153.86|157.22|153.86|157.09|153.73|0
1652412120000|2022-05-13 03:22:00|156.9|153.54|156.7|153.34|156.9|153.54|156.7|153.34|0
1652412130000|2022-05-13 03:22:10|156.64|153.28|156.57|153.21|156.64|153.28|156.57|153.21|0
1652412140000|2022-05-13 03:22:20|156.18|152.82|155.92|152.56|156.18|152.82|155.79|152.43|0
1652412150000|2022-05-13 03:22:30|155.79|152.43|155.92|152.56|155.92|152.56|155.78|152.42|0
1652412160000|2022-05-13 03:22:40|155.78|152.42|155.65|152.29|155.78|152.42|155.52|152.16|0
1652412170000|2022-05-13 03:22:50|155.52|152.16|155.65|152.29|155.65|152.29|155.52|152.16|0
1652412180000|2022-05-13 03:23:00|155.72|152.36|155.78|152.42|155.91|152.55|155.72|152.36|0
1652412190000|2022-05-13 03:23:10|155.91|152.55|155.91|152.55|155.91|152.55|155.91|152.55|0
1652412200000|2022-05-13 03:23:20|155.78|152.42|155.78|152.42|155.78|152.42|155.78|152.42|0
1652412210000|2022-05-13 03:23:30|155.91|152.55|155.78|152.42|155.91|152.55|155.65|152.29|0
1652412220000|2022-05-13 03:23:40|155.65|152.29|155.52|152.16|155.78|152.42|155.52|152.16|0
1652412230000|2022-05-13 03:23:50|155.39|152.03|155.26|151.9|155.39|152.03|155.26|151.9|0
1652412240000|2022-05-13 03:24:00|155.13|151.77|155.13|151.77|155.13|151.77|155.13|151.77|0
1652412250000|2022-05-13 03:24:10|155.26|151.9|155.2|151.84|155.26|151.9|155.2|151.84|0
1652412260000|2022-05-13 03:24:20|155.13|151.77|155.13|151.77|155.13|151.77|155|151.64|0
1652412270000|2022-05-13 03:24:30|155.26|151.9|155.39|152.03|155.39|152.03|155.26|151.9|0
1652412280000|2022-05-13 03:24:40|155.26|151.9|154.94|151.58|155.26|151.9|154.94|151.58|0
1652412290000|2022-05-13 03:24:50|155|151.64|155|151.64|155.13|151.77|155|151.64|0
1652412300000|2022-05-13 03:25:00|155.07|151.71|155.26|151.9|155.26|151.9|155.07|151.71|0
1652412310000|2022-05-13 03:25:10|155.39|152.03|155.33|151.97|155.39|152.03|155.33|151.97|0
1652412320000|2022-05-13 03:25:20|155.39|152.03|155.46|152.1|155.46|152.1|155.33|151.97|0
1652412330000|2022-05-13 03:25:30|155.52|152.16|155.78|152.42|155.78|152.42|155.52|152.16|0
1652412340000|2022-05-13 03:25:40|155.85|152.49|155.91|152.55|155.91|152.55|155.78|152.42|0
1652412360000|2022-05-13 03:26:00|155.98|152.62|156.04|152.68|156.04|152.68|155.91|152.55|0
1652412370000|2022-05-13 03:26:10|156.17|152.81|156.17|152.81|156.3|152.94|156.17|152.81|0
1652412380000|2022-05-13 03:26:20|156.3|152.94|156.17|152.81|156.3|152.94|156.04|152.68|0
1652412400000|2022-05-13 03:26:40|156.3|152.94|156.3|152.94|156.43|153.07|156.3|152.94|0
1652412410000|2022-05-13 03:26:50|156.17|152.81|156.17|152.81|156.17|152.81|156.17|152.81|0
1652412420000|2022-05-13 03:27:00|156.11|152.75|155.85|152.49|156.11|152.75|155.85|152.49|0
1652412430000|2022-05-13 03:27:10|155.78|152.42|155.85|152.49|155.91|152.55|155.78|152.42|0
1652412440000|2022-05-13 03:27:20|155.78|152.42|155.26|151.9|155.78|152.42|155.26|151.9|0
1652412450000|2022-05-13 03:27:30|155.33|151.97|155.65|152.29|155.65|152.29|155.33|151.97|0
1652412460000|2022-05-13 03:27:40|155.78|152.42|155.13|151.77|155.78|152.42|155.13|151.77|0
1652412470000|2022-05-13 03:27:50|155.26|151.9|155.13|151.77|155.39|152.03|155.13|151.77|0
1652412480000|2022-05-13 03:28:00|154.94|151.58|155.26|151.9|155.26|151.9|154.87|151.51|0
1652412490000|2022-05-13 03:28:10|155.13|151.77|155|151.64|155.39|152.03|155|151.64|0
1652412500000|2022-05-13 03:28:20|155.19|151.83|155.32|151.96|155.32|151.96|155.19|151.83|0
1652412510000|2022-05-13 03:28:30|155.26|151.9|155.26|151.9|155.26|151.9|155.26|151.9|0
1652412520000|2022-05-13 03:28:40|155.13|151.77|155.13|151.77|155.13|151.77|155|151.64|0
1652412530000|2022-05-13 03:28:50|155.06|151.7|155.13|151.77|155.26|151.9|155.06|151.7|0
1652412540000|2022-05-13 03:29:00|155.26|151.9|155.13|151.77|155.26|151.9|155.13|151.77|0
1652412550000|2022-05-13 03:29:10|155.26|151.9|155|151.64|155.26|151.9|155|151.64|0
1652412570000|2022-05-13 03:29:30|154.87|151.51|154.87|151.51|154.93|151.57|154.87|151.51|0
1652412580000|2022-05-13 03:29:40|155|151.64|154.87|151.51|155|151.64|154.87|151.51|0
1652412590000|2022-05-13 03:29:50|155|151.64|154.99|151.63|155|151.64|154.99|151.63|0
1652412600000|2022-05-13 03:30:00|154.87|151.51|154.86|151.5|154.99|151.63|154.86|151.5|0
1652412610000|2022-05-13 03:30:10|154.74|151.38|154.73|151.37|154.74|151.38|154.73|151.37|0
1652412620000|2022-05-13 03:30:20|154.48|151.12|154.99|151.63|154.99|151.63|154.48|151.12|0
1652412630000|2022-05-13 03:30:30|154.86|151.5|154.6|151.24|154.86|151.5|154.6|151.24|0
1652412640000|2022-05-13 03:30:40|154.35|150.99|154.35|150.99|154.35|150.99|154.35|150.99|0
1652412650000|2022-05-13 03:30:50|154.15|150.79|152.93|149.57|154.15|150.79|152.93|149.57|0
1652412660000|2022-05-13 03:31:00|153.18|149.82|153.7|150.34|153.7|150.34|153.18|149.82|0
1652412670000|2022-05-13 03:31:10|153.57|150.21|153.18|149.82|153.7|150.34|153.18|149.82|0
1652412680000|2022-05-13 03:31:20|153.44|150.08|153.18|149.82|153.44|150.08|153.18|149.82|0
1652412690000|2022-05-13 03:31:30|153.05|149.69|152.93|149.57|153.05|149.69|152.93|149.57|0
1652412700000|2022-05-13 03:31:40|152.99|149.63|152.92|149.56|153.05|149.69|152.92|149.56|0
1652412710000|2022-05-13 03:31:50|152.8|149.44|152.92|149.56|152.92|149.56|152.8|149.44|0
1652412720000|2022-05-13 03:32:00|153.05|149.69|153.83|150.47|153.83|150.47|153.05|149.69|0
1652412730000|2022-05-13 03:32:10|153.57|150.21|153.57|150.21|153.7|150.34|153.57|150.21|0
1652412740000|2022-05-13 03:32:20|153.76|150.4|153.57|150.21|153.76|150.4|153.57|150.21|0
1652412760000|2022-05-13 03:32:40|153.63|150.27|153.83|150.47|153.83|150.47|153.63|150.27|0
1652412770000|2022-05-13 03:32:50|153.7|150.34|153.7|150.34|153.7|150.34|153.7|150.34|0
1652412780000|2022-05-13 03:33:00|153.63|150.27|153.57|150.21|153.63|150.27|153.57|150.21|0
1652412790000|2022-05-13 03:33:10|153.7|150.34|153.51|150.15|153.7|150.34|153.51|150.15|0
1652412800000|2022-05-13 03:33:20|153.44|150.08|153.31|149.95|153.44|150.08|153.05|149.69|0
1652412810000|2022-05-13 03:33:30|153.12|149.76|153.18|149.82|153.25|149.89|153.12|149.76|0
1652412820000|2022-05-13 03:33:40|153.31|149.95|153.44|150.08|153.44|150.08|153.31|149.95|0
1652412830000|2022-05-13 03:33:50|153.31|149.95|153.38|150.02|153.44|150.08|153.31|149.95|0
1652412840000|2022-05-13 03:34:00|153.25|149.89|153.44|150.08|153.44|150.08|153.18|149.82|0
1652412850000|2022-05-13 03:34:10|153.31|149.95|153.31|149.95|153.31|149.95|153.31|149.95|0
1652412860000|2022-05-13 03:34:20|153.25|149.89|153.44|150.08|153.44|150.08|153.25|149.89|0
1652412870000|2022-05-13 03:34:30|153.57|150.21|153.44|150.08|153.57|150.21|153.44|150.08|0
1652412880000|2022-05-13 03:34:40|153.37|150.01|153.37|150.01|153.37|150.01|153.37|150.01|0
1652412890000|2022-05-13 03:34:50|153.31|149.95|153.44|150.08|153.56|150.2|153.31|149.95|0
1652412900000|2022-05-13 03:35:00|153.37|150.01|153.44|150.08|153.44|150.08|153.31|149.95|0
1652412910000|2022-05-13 03:35:10|153.37|150.01|153.31|149.95|153.44|150.08|153.31|149.95|0
1652412920000|2022-05-13 03:35:20|153.44|150.08|153.44|150.08|153.44|150.08|153.44|150.08|0
1652412930000|2022-05-13 03:35:30|153.56|150.2|153.43|150.07|153.56|150.2|153.43|150.07|0
1652412940000|2022-05-13 03:35:40|153.56|150.2|153.43|150.07|153.56|150.2|153.43|150.07|0
1652412950000|2022-05-13 03:35:50|153.31|149.95|153.31|149.95|153.31|149.95|153.24|149.88|0
1652412960000|2022-05-13 03:36:00|153.43|150.07|153.76|150.4|153.76|150.4|153.43|150.07|0
1652412970000|2022-05-13 03:36:10|153.82|150.46|153.69|150.33|153.82|150.46|153.69|150.33|0
1652412980000|2022-05-13 03:36:20|153.56|150.2|153.82|150.46|153.82|150.46|153.56|150.2|0
1652412990000|2022-05-13 03:36:30|153.63|150.27|153.76|150.4|153.76|150.4|153.63|150.27|0
1652413000000|2022-05-13 03:36:40|153.89|150.53|153.95|150.59|153.95|150.59|153.82|150.46|0
1652413010000|2022-05-13 03:36:50|153.82|150.46|153.82|150.46|153.82|150.46|153.82|150.46|0
1652413020000|2022-05-13 03:37:00|153.76|150.4|153.76|150.4|153.82|150.46|153.69|150.33|0
1652413040000|2022-05-13 03:37:20|153.69|150.33|153.63|150.27|153.69|150.33|153.63|150.27|0
1652413050000|2022-05-13 03:37:30|153.56|150.2|153.43|150.07|153.56|150.2|153.43|150.07|0
1652413060000|2022-05-13 03:37:40|153.17|149.81|153.05|149.69|153.17|149.81|153.05|149.69|0
1652413080000|2022-05-13 03:38:00|153.17|149.81|153.17|149.81|153.17|149.81|153.05|149.69|0
1652413090000|2022-05-13 03:38:10|153.05|149.69|153.04|149.68|153.17|149.81|153.04|149.68|0
1652413100000|2022-05-13 03:38:20|153.17|149.81|153.17|149.81|153.17|149.81|153.04|149.68|0
1652413110000|2022-05-13 03:38:30|153.11|149.75|153.04|149.68|153.11|149.75|153.04|149.68|0
1652413120000|2022-05-13 03:38:40|152.92|149.56|153.11|149.75|153.11|149.75|152.92|149.56|0
1652413130000|2022-05-13 03:38:50|153.24|149.88|152.98|149.62|153.24|149.88|152.98|149.62|0
1652413140000|2022-05-13 03:39:00|153.04|149.68|153.04|149.68|153.04|149.68|153.04|149.68|0
1652413160000|2022-05-13 03:39:20|153.17|149.81|152.91|149.55|153.24|149.88|152.91|149.55|0
1652413170000|2022-05-13 03:39:30|153.11|149.75|153.17|149.81|153.17|149.81|153.04|149.68|0
1652413180000|2022-05-13 03:39:40|153.3|149.94|153.3|149.94|153.3|149.94|153.3|149.94|0
1652413190000|2022-05-13 03:39:50|153.56|150.2|153.69|150.33|153.69|150.33|153.56|150.2|0
1652413200000|2022-05-13 03:40:00|153.24|149.88|153.3|149.94|153.3|149.94|153.24|149.88|0
1652413210000|2022-05-13 03:40:10|153.24|149.88|153.17|149.81|153.24|149.88|153.17|149.81|0
1652413220000|2022-05-13 03:40:20|153.04|149.68|152.91|149.55|153.04|149.68|152.91|149.55|0
1652413240000|2022-05-13 03:40:40|152.78|149.42|153.04|149.68|153.04|149.68|152.78|149.42|0
1652413260000|2022-05-13 03:41:00|152.91|149.55|152.85|149.49|152.91|149.55|152.78|149.42|0
1652413270000|2022-05-13 03:41:10|152.91|149.55|152.78|149.42|152.91|149.55|152.78|149.42|0
1652413280000|2022-05-13 03:41:20|152.65|149.29|152.65|149.29|152.65|149.29|152.65|149.29|0
1652413290000|2022-05-13 03:41:30|152.78|149.42|152.91|149.55|152.91|149.55|152.78|149.42|0
1652413300000|2022-05-13 03:41:40|152.78|149.42|153.04|149.68|153.04|149.68|152.78|149.42|0
1652413310000|2022-05-13 03:41:50|152.98|149.62|152.91|149.55|153.04|149.68|152.91|149.55|0
1652413320000|2022-05-13 03:42:00|153.04|149.68|153.17|149.81|153.17|149.81|153.04|149.68|0
1652413330000|2022-05-13 03:42:10|153.3|149.94|153.17|149.81|153.3|149.94|153.17|149.81|0
1652413340000|2022-05-13 03:42:20|153.3|149.94|153.24|149.88|153.3|149.94|153.17|149.81|0
1652413350000|2022-05-13 03:42:30|153.3|149.94|153.04|149.68|153.3|149.94|153.04|149.68|0
1652413360000|2022-05-13 03:42:40|152.91|149.55|153.04|149.68|153.04|149.68|152.91|149.55|0
1652413370000|2022-05-13 03:42:50|153.17|149.81|152.98|149.62|153.17|149.81|152.98|149.62|0
1652413380000|2022-05-13 03:43:00|152.91|149.55|152.91|149.55|153.04|149.68|152.91|149.55|0
1652413390000|2022-05-13 03:43:10|152.85|149.49|153.04|149.68|153.04|149.68|152.85|149.49|0
1652413400000|2022-05-13 03:43:20|153.11|149.75|153.17|149.81|153.17|149.81|153.11|149.75|0
1652413420000|2022-05-13 03:43:40|152.91|149.55|152.91|149.55|152.91|149.55|152.91|149.55|0
1652413430000|2022-05-13 03:43:50|153.04|149.68|152.91|149.55|153.04|149.68|152.91|149.55|0
1652413440000|2022-05-13 03:44:00|153.04|149.68|153.04|149.68|153.04|149.68|152.91|149.55|0
1652413450000|2022-05-13 03:44:10|152.91|149.55|152.78|149.42|153.04|149.68|152.78|149.42|0
1652413460000|2022-05-13 03:44:20|152.91|149.55|152.91|149.55|152.91|149.55|152.91|149.55|0
1652413470000|2022-05-13 03:44:30|153.04|149.68|153.04|149.68|153.04|149.68|153.04|149.68|0
1652413490000|2022-05-13 03:44:50|153.16|149.8|152.91|149.55|153.16|149.8|152.91|149.55|0
1652413500000|2022-05-13 03:45:00|152.78|149.42|152.91|149.55|152.91|149.55|152.78|149.42|0
1652413520000|2022-05-13 03:45:20|152.97|149.61|153.16|149.8|153.16|149.8|152.97|149.61|0
1652413560000|2022-05-13 03:46:00|153.55|150.19|153.55|150.19|153.55|150.19|153.55|150.19|0
1652413570000|2022-05-13 03:46:10|153.68|150.32|153.55|150.19|153.68|150.32|153.55|150.19|0
1652413580000|2022-05-13 03:46:20|153.36|150|153.55|150.19|153.55|150.19|153.36|150|0
1652413590000|2022-05-13 03:46:30|153.62|150.26|153.62|150.26|153.62|150.26|153.62|150.26|0
1652413600000|2022-05-13 03:46:40|153.55|150.19|153.81|150.45|153.81|150.45|153.55|150.19|0
1652413610000|2022-05-13 03:46:50|153.55|150.19|153.68|150.32|153.68|150.32|153.55|150.19|0
1652413620000|2022-05-13 03:47:00|153.55|150.19|153.29|149.93|153.55|150.19|153.29|149.93|0
1652413630000|2022-05-13 03:47:10|153.42|150.06|153.42|150.06|153.42|150.06|153.42|150.06|0
1652413640000|2022-05-13 03:47:20|153.55|150.19|153.68|150.32|153.68|150.32|153.55|150.19|0
1652413650000|2022-05-13 03:47:30|153.81|150.45|153.94|150.58|153.94|150.58|153.81|150.45|0
1652413660000|2022-05-13 03:47:40|153.81|150.45|154.06|150.7|154.19|150.83|153.81|150.45|0
1652413670000|2022-05-13 03:47:50|154.19|150.83|154.32|150.96|154.32|150.96|154.19|150.83|0
1652413680000|2022-05-13 03:48:00|154.45|151.09|154.71|151.35|154.71|151.35|154.45|151.09|0
1652413690000|2022-05-13 03:48:10|154.58|151.22|154.71|151.35|154.71|151.35|154.58|151.22|0
1652413700000|2022-05-13 03:48:20|154.65|151.29|154.52|151.16|154.65|151.29|154.52|151.16|0
1652413710000|2022-05-13 03:48:30|154.58|151.22|154.65|151.29|154.65|151.29|154.52|151.16|0
1652413720000|2022-05-13 03:48:40|154.58|151.22|154.91|151.55|154.91|151.55|154.58|151.22|0
1652413730000|2022-05-13 03:48:50|154.97|151.61|154.84|151.48|154.97|151.61|154.71|151.35|0
1652413740000|2022-05-13 03:49:00|154.97|151.61|154.97|151.61|154.97|151.61|154.97|151.61|0
1652413750000|2022-05-13 03:49:10|155.3|151.94|155.36|152|155.49|152.13|155.3|151.94|0
1652413760000|2022-05-13 03:49:20|155.69|152.33|155.56|152.2|155.69|152.33|155.56|152.2|0
1652413770000|2022-05-13 03:49:30|155.49|152.13|155.1|151.74|155.49|152.13|155.1|151.74|0
1652413780000|2022-05-13 03:49:40|155.17|151.81|155.49|152.13|155.49|152.13|155.17|151.81|0
1652413790000|2022-05-13 03:49:50|155.36|152|155.49|152.13|155.49|152.13|155.36|152|0
1652413800000|2022-05-13 03:50:00|155.43|152.07|155.49|152.13|155.49|152.13|155.43|152.07|0
1652413810000|2022-05-13 03:50:10|155.62|152.26|155.75|152.39|155.75|152.39|155.62|152.26|0
1652413820000|2022-05-13 03:50:20|155.69|152.33|155.62|152.26|155.69|152.33|155.62|152.26|0
1652413830000|2022-05-13 03:50:30|155.49|152.13|155.36|152|155.49|152.13|155.29|151.93|0
1652413840000|2022-05-13 03:50:40|155.23|151.87|155.36|152|155.36|152|155.23|151.87|0
1652413850000|2022-05-13 03:50:50|155.23|151.87|155.23|151.87|155.23|151.87|155.23|151.87|0
1652413860000|2022-05-13 03:51:00|155.1|151.74|155.1|151.74|155.1|151.74|155.1|151.74|0
1652413870000|2022-05-13 03:51:10|154.97|151.61|155.29|151.93|155.29|151.93|154.97|151.61|0
1652413880000|2022-05-13 03:51:20|155.23|151.87|155.23|151.87|155.23|151.87|155.23|151.87|0
1652413890000|2022-05-13 03:51:30|155.1|151.74|155.16|151.8|155.29|151.93|155.1|151.74|0
1652413900000|2022-05-13 03:51:40|155.1|151.74|155.1|151.74|155.1|151.74|155.1|151.74|0
1652413920000|2022-05-13 03:52:00|154.97|151.61|154.97|151.61|154.97|151.61|154.97|151.61|0
1652413930000|2022-05-13 03:52:10|155.1|151.74|154.97|151.61|155.1|151.74|154.97|151.61|0
1652413940000|2022-05-13 03:52:20|155.09|151.73|155.03|151.67|155.09|151.73|155.03|151.67|0
1652413950000|2022-05-13 03:52:30|154.96|151.6|155.09|151.73|155.09|151.73|154.96|151.6|0
1652413960000|2022-05-13 03:52:40|154.96|151.6|154.83|151.47|154.96|151.6|154.83|151.47|0
1652413970000|2022-05-13 03:52:50|154.96|151.6|154.96|151.6|154.96|151.6|154.83|151.47|0
1652413980000|2022-05-13 03:53:00|154.9|151.54|154.77|151.41|154.9|151.54|154.77|151.41|0
1652413990000|2022-05-13 03:53:10|154.83|151.47|154.83|151.47|154.83|151.47|154.77|151.41|0
1652414000000|2022-05-13 03:53:20|154.96|151.6|155.35|151.99|155.35|151.99|154.96|151.6|0
1652414010000|2022-05-13 03:53:30|155.22|151.86|155.35|151.99|155.35|151.99|155.22|151.86|0
1652414030000|2022-05-13 03:53:50|155.48|152.12|155.74|152.38|155.74|152.38|155.48|152.12|0
1652414040000|2022-05-13 03:54:00|155.87|152.51|156|152.64|156|152.64|155.87|152.51|0
1652414050000|2022-05-13 03:54:10|156.13|152.77|156.2|152.84|156.2|152.84|156.13|152.77|0
1652414060000|2022-05-13 03:54:20|156.13|152.77|156|152.64|156.13|152.77|156|152.64|0
1652414070000|2022-05-13 03:54:30|156.13|152.77|156.13|152.77|156.13|152.77|156|152.64|0
1652414080000|2022-05-13 03:54:40|156.26|152.9|156.2|152.84|156.26|152.9|156.2|152.84|0
1652414090000|2022-05-13 03:54:50|155.87|152.51|156.13|152.77|156.13|152.77|155.87|152.51|0
1652414100000|2022-05-13 03:55:00|156|152.64|156|152.64|156|152.64|156|152.64|0
1652414110000|2022-05-13 03:55:10|155.87|152.51|155.87|152.51|155.94|152.58|155.87|152.51|0
1652414120000|2022-05-13 03:55:20|155.81|152.45|155.68|152.32|155.81|152.45|155.68|152.32|0
1652414130000|2022-05-13 03:55:30|155.74|152.38|155.68|152.32|155.74|152.38|155.68|152.32|0
1652414140000|2022-05-13 03:55:40|155.74|152.38|155.74|152.38|155.74|152.38|155.74|152.38|0
1652414150000|2022-05-13 03:55:50|155.68|152.32|155.74|152.38|155.74|152.38|155.61|152.25|0
1652414160000|2022-05-13 03:56:00|155.94|152.58|155.81|152.45|156|152.64|155.74|152.38|0
1652414170000|2022-05-13 03:56:10|155.87|152.51|155.61|152.25|155.87|152.51|155.61|152.25|0
1652414180000|2022-05-13 03:56:20|155.55|152.19|155.55|152.19|155.55|152.19|155.55|152.19|0
1652414200000|2022-05-13 03:56:40|155.61|152.25|155.74|152.38|155.74|152.38|155.61|152.25|0
1652414210000|2022-05-13 03:56:50|155.87|152.51|156.13|152.77|156.13|152.77|155.87|152.51|0
1652414220000|2022-05-13 03:57:00|156.07|152.71|156|152.64|156.07|152.71|156|152.64|0
1652414230000|2022-05-13 03:57:10|156.13|152.77|156.26|152.9|156.26|152.9|156.13|152.77|0
1652414240000|2022-05-13 03:57:20|156.13|152.77|156|152.64|156.13|152.77|156|152.64|0
1652414250000|2022-05-13 03:57:30|155.94|152.58|156|152.64|156|152.64|155.94|152.58|0
1652414260000|2022-05-13 03:57:40|156.13|152.77|156.07|152.71|156.2|152.84|156.07|152.71|0
1652414270000|2022-05-13 03:57:50|156.2|152.84|156.2|152.84|156.2|152.84|156.13|152.77|0
1652414280000|2022-05-13 03:58:00|156.13|152.77|156.26|152.9|156.26|152.9|156|152.64|0
1652414290000|2022-05-13 03:58:10|156.39|153.03|156.33|152.97|156.39|153.03|156.33|152.97|0
1652414300000|2022-05-13 03:58:20|156.07|152.71|156.26|152.9|156.26|152.9|156.07|152.71|0
1652414310000|2022-05-13 03:58:30|156.13|152.77|156.13|152.77|156.13|152.77|156.13|152.77|0
1652414320000|2022-05-13 03:58:40|156.26|152.9|156.13|152.77|156.26|152.9|156.13|152.77|0
1652414330000|2022-05-13 03:58:50|156.06|152.7|156.06|152.7|156.06|152.7|156.06|152.7|0
1652414340000|2022-05-13 03:59:00|156|152.64|155.87|152.51|156|152.64|155.87|152.51|0
1652414350000|2022-05-13 03:59:10|156|152.64|156|152.64|156|152.64|156|152.64|0
1652414380000|2022-05-13 03:59:40|155.87|152.51|155.87|152.51|155.87|152.51|155.87|152.51|0
1652414390000|2022-05-13 03:59:50|156|152.64|155.87|152.51|156|152.64|155.87|152.51|0
1652414400000|2022-05-13 04:00:00|156|152.64|155.86|152.5|156|152.64|155.86|152.5|0
1652414410000|2022-05-13 04:00:10|156.39|153.03|156.26|152.9|156.39|153.03|156.26|152.9|0
1652414420000|2022-05-13 04:00:20|156.19|152.83|156.13|152.77|156.19|152.83|156.13|152.77|0
1652414440000|2022-05-13 04:00:40|156.19|152.83|156.26|152.9|156.26|152.9|156.12|152.76|0
1652414450000|2022-05-13 04:00:50|156.19|152.83|156.12|152.76|156.19|152.83|156.12|152.76|0
1652414460000|2022-05-13 04:01:00|156.19|152.83|156.58|153.22|156.58|153.22|156.19|152.83|0
1652414470000|2022-05-13 04:01:10|156.78|153.42|156.91|153.55|156.98|153.62|156.78|153.42|0
1652414480000|2022-05-13 04:01:20|156.98|153.62|157.17|153.81|157.17|153.81|156.91|153.55|0
1652414490000|2022-05-13 04:01:30|157.11|153.75|157.04|153.68|157.11|153.75|157.04|153.68|0
1652414500000|2022-05-13 04:01:40|157.56|154.2|157.69|154.33|157.69|154.33|157.56|154.2|0
1652414510000|2022-05-13 04:01:50|157.56|154.2|157.69|154.33|157.69|154.33|157.56|154.2|0
1652414520000|2022-05-13 04:02:00|157.76|154.4|157.69|154.33|157.83|154.47|157.69|154.33|0
1652414530000|2022-05-13 04:02:10|157.56|154.2|157.43|154.07|157.56|154.2|157.43|154.07|0
1652414540000|2022-05-13 04:02:20|157.56|154.2|157.17|153.81|157.56|154.2|157.17|153.81|0
1652414550000|2022-05-13 04:02:30|157.04|153.68|156.91|153.55|157.04|153.68|156.91|153.55|0
1652414560000|2022-05-13 04:02:40|157.17|153.81|156.91|153.55|157.17|153.81|156.91|153.55|0
1652414570000|2022-05-13 04:02:50|156.78|153.42|156.78|153.42|156.78|153.42|156.78|153.42|0
1652414580000|2022-05-13 04:03:00|156.91|153.55|157.1|153.74|157.17|153.81|156.91|153.55|0
1652414590000|2022-05-13 04:03:10|157.3|153.94|157.17|153.81|157.3|153.94|157.17|153.81|0
1652414610000|2022-05-13 04:03:30|157.04|153.68|156.91|153.55|157.04|153.68|156.91|153.55|0
1652414620000|2022-05-13 04:03:40|157.04|153.68|157.04|153.68|157.04|153.68|157.04|153.68|0
1652414630000|2022-05-13 04:03:50|156.9|153.54|157.3|153.94|157.3|153.94|156.9|153.54|0
1652414640000|2022-05-13 04:04:00|157.17|153.81|157.56|154.2|157.56|154.2|157.17|153.81|0
1652414650000|2022-05-13 04:04:10|157.63|154.27|157.69|154.33|157.69|154.33|157.63|154.27|0
1652414660000|2022-05-13 04:04:20|157.76|154.4|157.56|154.2|157.76|154.4|157.56|154.2|0
1652414670000|2022-05-13 04:04:30|157.69|154.33|157.56|154.2|157.69|154.33|157.56|154.2|0
1652414680000|2022-05-13 04:04:40|157.69|154.33|157.76|154.4|157.82|154.46|157.69|154.33|0
1652414690000|2022-05-13 04:04:50|157.82|154.46|157.82|154.46|157.82|154.46|157.76|154.4|0
1652414700000|2022-05-13 04:05:00|158.02|154.66|157.95|154.59|158.08|154.72|157.95|154.59|0
1652414710000|2022-05-13 04:05:10|157.89|154.53|157.69|154.33|157.89|154.53|157.69|154.33|0
1652414720000|2022-05-13 04:05:20|157.76|154.4|157.69|154.33|157.82|154.46|157.69|154.33|0
1652414730000|2022-05-13 04:05:30|157.82|154.46|157.69|154.33|157.82|154.46|157.69|154.33|0
1652414740000|2022-05-13 04:05:40|157.76|154.4|157.76|154.4|157.82|154.46|157.76|154.4|0
1652414750000|2022-05-13 04:05:50|157.95|154.59|157.95|154.59|158.02|154.66|157.95|154.59|0
1652414760000|2022-05-13 04:06:00|158.08|154.72|158.15|154.79|158.35|154.99|158.08|154.72|0
1652414770000|2022-05-13 04:06:10|158.08|154.72|158.08|154.72|158.08|154.72|158.08|154.72|0
1652414780000|2022-05-13 04:06:20|158.21|154.85|158.35|154.99|158.35|154.99|158.21|154.85|0
1652414790000|2022-05-13 04:06:30|158.74|155.38|158.35|154.99|158.74|155.38|158.35|154.99|0
1652414800000|2022-05-13 04:06:40|158.48|155.12|158.74|155.38|158.74|155.38|158.48|155.12|0
1652414810000|2022-05-13 04:06:50|158.61|155.25|158.48|155.12|158.61|155.25|158.48|155.12|0
1652414820000|2022-05-13 04:07:00|158.61|155.25|158.61|155.25|158.61|155.25|158.48|155.12|0
1652414850000|2022-05-13 04:07:30|158.48|155.12|158.48|155.12|158.48|155.12|158.41|155.05|0
1652414860000|2022-05-13 04:07:40|158.34|154.98|158.21|154.85|158.34|154.98|158.21|154.85|0
1652414870000|2022-05-13 04:07:50|158.08|154.72|158.08|154.72|158.08|154.72|158.08|154.72|0
1652414880000|2022-05-13 04:08:00|158.21|154.85|158.08|154.72|158.21|154.85|158.08|154.72|0
1652414890000|2022-05-13 04:08:10|157.95|154.59|157.95|154.59|158.02|154.66|157.95|154.59|0
1652414900000|2022-05-13 04:08:20|157.89|154.53|157.82|154.46|157.89|154.53|157.82|154.46|0
1652414910000|2022-05-13 04:08:30|157.75|154.39|157.75|154.39|157.75|154.39|157.75|154.39|0
1652414920000|2022-05-13 04:08:40|157.69|154.33|157.68|154.32|157.69|154.33|157.68|154.32|0
1652414940000|2022-05-13 04:09:00|157.75|154.39|157.68|154.32|157.75|154.39|157.62|154.26|0
1652414950000|2022-05-13 04:09:10|157.55|154.19|157.42|154.06|157.55|154.19|157.42|154.06|0
1652414960000|2022-05-13 04:09:20|157.68|154.32|157.68|154.32|157.68|154.32|157.68|154.32|0
1652414970000|2022-05-13 04:09:30|157.82|154.46|157.55|154.19|157.82|154.46|157.55|154.19|0
1652414980000|2022-05-13 04:09:40|157.62|154.26|157.68|154.32|157.68|154.32|157.62|154.26|0
1652414990000|2022-05-13 04:09:50|157.55|154.19|157.55|154.19|157.55|154.19|157.55|154.19|0
1652415000000|2022-05-13 04:10:00|157.68|154.32|157.68|154.32|157.68|154.32|157.68|154.32|0
1652415010000|2022-05-13 04:10:10|157.81|154.45|157.81|154.45|157.81|154.45|157.75|154.39|0
1652415020000|2022-05-13 04:10:20|157.68|154.32|157.81|154.45|157.81|154.45|157.68|154.32|0
1652415030000|2022-05-13 04:10:30|157.88|154.52|157.81|154.45|157.88|154.52|157.81|154.45|0
1652415050000|2022-05-13 04:10:50|157.95|154.59|157.94|154.58|157.95|154.59|157.94|154.58|0
1652415070000|2022-05-13 04:11:10|157.88|154.52|157.88|154.52|157.88|154.52|157.88|154.52|0
1652415080000|2022-05-13 04:11:20|157.94|154.58|157.81|154.45|157.94|154.58|157.81|154.45|0
1652415090000|2022-05-13 04:11:30|157.94|154.58|158.21|154.85|158.21|154.85|157.94|154.58|0
1652415100000|2022-05-13 04:11:40|158.47|155.11|158.73|155.37|158.73|155.37|158.47|155.11|0
1652415120000|2022-05-13 04:12:00|159|155.64|159.13|155.77|159.39|156.03|159|155.64|0
1652415130000|2022-05-13 04:12:10|159|155.64|159.2|155.84|159.2|155.84|159|155.64|0
1652415140000|2022-05-13 04:12:20|159.26|155.9|159.2|155.84|159.26|155.9|159.13|155.77|0
1652415150000|2022-05-13 04:12:30|159|155.64|158.73|155.37|159|155.64|158.73|155.37|0
1652415160000|2022-05-13 04:12:40|158.6|155.24|158.47|155.11|158.6|155.24|158.47|155.11|0
1652415170000|2022-05-13 04:12:50|158.41|155.05|158.6|155.24|158.6|155.24|158.27|154.91|0
1652415180000|2022-05-13 04:13:00|158.47|155.11|158.54|155.18|158.54|155.18|158.47|155.11|0
1652415190000|2022-05-13 04:13:10|158.6|155.24|158.6|155.24|158.6|155.24|158.6|155.24|0
1652415200000|2022-05-13 04:13:20|158.47|155.11|158.47|155.11|158.47|155.11|158.47|155.11|0
1652415210000|2022-05-13 04:13:30|158.6|155.24|158.47|155.11|158.6|155.24|158.47|155.11|0
1652415220000|2022-05-13 04:13:40|158.54|155.18|158.6|155.24|158.6|155.24|158.54|155.18|0
1652415230000|2022-05-13 04:13:50|158.47|155.11|158.67|155.31|158.73|155.37|158.47|155.11|0
1652415240000|2022-05-13 04:14:00|158.6|155.24|158.6|155.24|158.6|155.24|158.6|155.24|0
1652415250000|2022-05-13 04:14:10|158.54|155.18|158.6|155.24|158.6|155.24|158.47|155.11|0
1652415260000|2022-05-13 04:14:20|158.67|155.31|158.6|155.24|158.67|155.31|158.6|155.24|0
1652415270000|2022-05-13 04:14:30|158.47|155.11|158.6|155.24|158.6|155.24|158.47|155.11|0
1652415280000|2022-05-13 04:14:40|158.47|155.11|158.53|155.17|158.53|155.17|158.47|155.11|0
1652415290000|2022-05-13 04:14:50|158.47|155.11|158.47|155.11|158.47|155.11|158.47|155.11|0
1652415300000|2022-05-13 04:15:00|158.6|155.24|158.6|155.24|158.6|155.24|158.47|155.11|0
1652415310000|2022-05-13 04:15:10|158.53|155.17|158.53|155.17|158.53|155.17|158.47|155.11|0
1652415320000|2022-05-13 04:15:20|158.6|155.24|158.47|155.11|158.6|155.24|158.47|155.11|0
1652415330000|2022-05-13 04:15:30|158.53|155.17|158.47|155.11|158.53|155.17|158.47|155.11|0
1652415340000|2022-05-13 04:15:40|158.4|155.04|158.33|154.97|158.4|155.04|158.27|154.91|0
1652415350000|2022-05-13 04:15:50|158.4|155.04|158.2|154.84|158.4|155.04|158.2|154.84|0
1652415360000|2022-05-13 04:16:00|158.33|154.97|158.33|154.97|158.33|154.97|158.33|154.97|0
1652415370000|2022-05-13 04:16:10|158.46|155.1|158.73|155.37|158.73|155.37|158.46|155.1|0
1652415380000|2022-05-13 04:16:20|158.6|155.24|158.6|155.24|158.6|155.24|158.6|155.24|0
1652415390000|2022-05-13 04:16:30|158.73|155.37|158.73|155.37|158.73|155.37|158.73|155.37|0
1652415400000|2022-05-13 04:16:40|158.99|155.63|158.99|155.63|158.99|155.63|158.99|155.63|0
1652415420000|2022-05-13 04:17:00|159.06|155.7|158.73|155.37|159.06|155.7|158.73|155.37|0
1652415430000|2022-05-13 04:17:10|158.59|155.23|158.73|155.37|158.73|155.37|158.59|155.23|0
1652415440000|2022-05-13 04:17:20|158.66|155.3|158.8|155.44|158.8|155.44|158.59|155.23|0
1652415450000|2022-05-13 04:17:30|158.73|155.37|158.59|155.23|158.73|155.37|158.59|155.23|0
1652415460000|2022-05-13 04:17:40|158.66|155.3|158.86|155.5|158.99|155.63|158.66|155.3|0
1652415470000|2022-05-13 04:17:50|158.99|155.63|158.99|155.63|158.99|155.63|158.99|155.63|0
1652415500000|2022-05-13 04:18:20|159.12|155.76|159.12|155.76|159.12|155.76|159.12|155.76|0
1652415510000|2022-05-13 04:18:30|158.99|155.63|158.99|155.63|158.99|155.63|158.99|155.63|0
1652415520000|2022-05-13 04:18:40|159.06|155.7|159.12|155.76|159.12|155.76|159.06|155.7|0
1652415530000|2022-05-13 04:18:50|159.06|155.7|159.06|155.7|159.12|155.76|159.06|155.7|0
1652415540000|2022-05-13 04:19:00|159.12|155.76|159.06|155.7|159.25|155.89|159.06|155.7|0
1652415550000|2022-05-13 04:19:10|158.99|155.63|158.99|155.63|159.06|155.7|158.99|155.63|0
1652415560000|2022-05-13 04:19:20|159.25|155.89|159.12|155.76|159.25|155.89|159.12|155.76|0
1652415570000|2022-05-13 04:19:30|159.25|155.89|159.25|155.89|159.25|155.89|159.25|155.89|0
1652415580000|2022-05-13 04:19:40|159.38|156.02|159.38|156.02|159.38|156.02|159.38|156.02|0
1652415590000|2022-05-13 04:19:50|159.32|155.96|159.32|155.96|159.32|155.96|159.32|155.96|0
1652415600000|2022-05-13 04:20:00|159.38|156.02|159.12|155.76|159.38|156.02|159.12|155.76|0
1652415610000|2022-05-13 04:20:10|159.25|155.89|159.25|155.89|159.25|155.89|159.25|155.89|0
1652415630000|2022-05-13 04:20:30|159.19|155.83|159.12|155.76|159.19|155.83|159.12|155.76|0
1652415640000|2022-05-13 04:20:40|158.99|155.63|159.05|155.69|159.05|155.69|158.99|155.63|0
1652415650000|2022-05-13 04:20:50|159.12|155.76|159.12|155.76|159.12|155.76|159.12|155.76|0
1652415660000|2022-05-13 04:21:00|159.19|155.83|159.25|155.89|159.25|155.89|159.19|155.83|0
1652415670000|2022-05-13 04:21:10|159.12|155.76|159.12|155.76|159.12|155.76|159.12|155.76|0
1652415680000|2022-05-13 04:21:20|159.25|155.89|159.19|155.83|159.25|155.89|159.12|155.76|0
1652415690000|2022-05-13 04:21:30|159.12|155.76|159.12|155.76|159.12|155.76|159.12|155.76|0
1652415700000|2022-05-13 04:21:40|158.98|155.62|158.98|155.62|158.98|155.62|158.98|155.62|0
1652415710000|2022-05-13 04:21:50|158.92|155.56|158.72|155.36|158.92|155.56|158.72|155.36|0
1652415720000|2022-05-13 04:22:00|158.98|155.62|159.05|155.69|159.12|155.76|158.85|155.49|0
1652415730000|2022-05-13 04:22:10|158.98|155.62|158.98|155.62|159.12|155.76|158.98|155.62|0
1652415740000|2022-05-13 04:22:20|158.79|155.43|158.72|155.36|158.79|155.43|158.72|155.36|0
1652415760000|2022-05-13 04:22:40|158.66|155.3|158.32|154.96|158.72|155.36|158.32|154.96|0
1652415770000|2022-05-13 04:22:50|158.46|155.1|158.59|155.23|158.59|155.23|158.46|155.1|0
1652415780000|2022-05-13 04:23:00|158.46|155.1|158.26|154.9|158.46|155.1|158.26|154.9|0
1652415790000|2022-05-13 04:23:10|158.32|154.96|158.32|154.96|158.32|154.96|158.32|154.96|0
1652415800000|2022-05-13 04:23:20|158.45|155.09|158.32|154.96|158.45|155.09|158.32|154.96|0
1652415820000|2022-05-13 04:23:40|158.59|155.23|158.59|155.23|158.59|155.23|158.59|155.23|0
1652415830000|2022-05-13 04:23:50|158.39|155.03|158.52|155.16|158.52|155.16|158.39|155.03|0
1652415840000|2022-05-13 04:24:00|158.45|155.09|158.59|155.23|158.59|155.23|158.45|155.09|0
1652415850000|2022-05-13 04:24:10|158.65|155.29|158.59|155.23|158.65|155.29|158.59|155.23|0
1652415860000|2022-05-13 04:24:20|158.52|155.16|158.52|155.16|158.52|155.16|158.52|155.16|0
1652415870000|2022-05-13 04:24:30|158.45|155.09|158.19|154.83|158.45|155.09|158.19|154.83|0
1652415880000|2022-05-13 04:24:40|158.45|155.09|158.32|154.96|158.45|155.09|158.32|154.96|0
1652415890000|2022-05-13 04:24:50|158.26|154.9|158.26|154.9|158.26|154.9|158.26|154.9|0
1652415900000|2022-05-13 04:25:00|158.19|154.83|158.32|154.96|158.32|154.96|158.19|154.83|0
1652415910000|2022-05-13 04:25:10|158.19|154.83|158.19|154.83|158.19|154.83|158.19|154.83|0
1652415930000|2022-05-13 04:25:30|158.26|154.9|158.19|154.83|158.26|154.9|158.19|154.83|0
1652415950000|2022-05-13 04:25:50|158.12|154.76|158.19|154.83|158.19|154.83|158.12|154.76|0
1652415970000|2022-05-13 04:26:10|158.06|154.7|158.06|154.7|158.06|154.7|158.06|154.7|0
1652415980000|2022-05-13 04:26:20|157.99|154.63|157.99|154.63|157.99|154.63|157.99|154.63|0
1652415990000|2022-05-13 04:26:30|158.19|154.83|158.06|154.7|158.19|154.83|158.06|154.7|0
1652416010000|2022-05-13 04:26:50|158.12|154.76|158.06|154.7|158.12|154.76|158.06|154.7|0
1652416020000|2022-05-13 04:27:00|158.05|154.69|158.32|154.96|158.32|154.96|158.05|154.69|0
1652416030000|2022-05-13 04:27:10|158.19|154.83|158.25|154.89|158.25|154.89|158.19|154.83|0
1652416040000|2022-05-13 04:27:20|158.32|154.96|158.19|154.83|158.32|154.96|158.19|154.83|0
1652416050000|2022-05-13 04:27:30|158.32|154.96|158.32|154.96|158.32|154.96|158.32|154.96|0
1652416060000|2022-05-13 04:27:40|158.45|155.09|158.45|155.09|158.52|155.16|158.45|155.09|0
1652416070000|2022-05-13 04:27:50|158.32|154.96|158.32|154.96|158.32|154.96|158.32|154.96|0
1652416080000|2022-05-13 04:28:00|158.45|155.09|158.45|155.09|158.45|155.09|158.45|155.09|0
1652416090000|2022-05-13 04:28:10|158.52|155.16|158.71|155.35|158.71|155.35|158.52|155.16|0
1652416110000|2022-05-13 04:28:30|158.78|155.42|158.71|155.35|158.78|155.42|158.71|155.35|0
1652416130000|2022-05-13 04:28:50|158.58|155.22|158.45|155.09|158.58|155.22|158.45|155.09|0
1652416140000|2022-05-13 04:29:00|158.52|155.16|158.58|155.22|158.58|155.22|158.52|155.16|0
1652416150000|2022-05-13 04:29:10|158.45|155.09|158.52|155.16|158.52|155.16|158.45|155.09|0
1652416160000|2022-05-13 04:29:20|158.45|155.09|158.18|154.82|158.45|155.09|158.18|154.82|0
1652416170000|2022-05-13 04:29:30|158.31|154.95|158.31|154.95|158.31|154.95|158.31|154.95|0
1652416180000|2022-05-13 04:29:40|158.38|155.02|158.45|155.09|158.45|155.09|158.31|154.95|0
1652416190000|2022-05-13 04:29:50|158.31|154.95|158.31|154.95|158.31|154.95|158.31|154.95|0
1652416200000|2022-05-13 04:30:00|158.38|155.02|158.51|155.15|158.51|155.15|158.38|155.02|0
1652416210000|2022-05-13 04:30:10|158.58|155.22|158.45|155.09|158.58|155.22|158.45|155.09|0
1652416220000|2022-05-13 04:30:20|158.31|154.95|158.25|154.89|158.31|154.95|158.25|154.89|0
1652416230000|2022-05-13 04:30:30|158.18|154.82|158.25|154.89|158.25|154.89|158.18|154.82|0
1652416240000|2022-05-13 04:30:40|158.31|154.95|158.31|154.95|158.31|154.95|158.31|154.95|0
1652416250000|2022-05-13 04:30:50|158.25|154.89|158.25|154.89|158.31|154.95|158.18|154.82|0
1652416260000|2022-05-13 04:31:00|158.18|154.82|158.31|154.95|158.31|154.95|158.05|154.69|0
1652416270000|2022-05-13 04:31:10|158.18|154.82|158.25|154.89|158.25|154.89|158.05|154.69|0
1652416280000|2022-05-13 04:31:20|158.18|154.82|158.18|154.82|158.18|154.82|158.12|154.76|0
1652416290000|2022-05-13 04:31:30|158.05|154.69|158.18|154.82|158.18|154.82|158.05|154.69|0
1652416310000|2022-05-13 04:31:50|158.25|154.89|158.44|155.08|158.44|155.08|158.25|154.89|0
1652416320000|2022-05-13 04:32:00|158.31|154.95|158.57|155.21|158.57|155.21|158.31|154.95|0
1652416330000|2022-05-13 04:32:10|158.44|155.08|158.38|155.02|158.44|155.08|158.38|155.02|0
1652416340000|2022-05-13 04:32:20|158.51|155.15|158.57|155.21|158.57|155.21|158.51|155.15|0
1652416350000|2022-05-13 04:32:30|158.71|155.35|158.57|155.21|158.71|155.35|158.51|155.15|0
1652416360000|2022-05-13 04:32:40|158.44|155.08|158.31|154.95|158.44|155.08|158.31|154.95|0
1652416370000|2022-05-13 04:32:50|158.44|155.08|158.38|155.02|158.44|155.08|158.38|155.02|0
1652416380000|2022-05-13 04:33:00|158.31|154.95|158.51|155.15|158.57|155.21|158.31|154.95|0
1652416390000|2022-05-13 04:33:10|158.44|155.08|158.44|155.08|158.57|155.21|158.44|155.08|0
1652416400000|2022-05-13 04:33:20|158.57|155.21|158.31|154.95|158.57|155.21|158.31|154.95|0
1652416410000|2022-05-13 04:33:30|158.38|155.02|158.31|154.95|158.38|155.02|158.31|154.95|0
1652416420000|2022-05-13 04:33:40|158.44|155.08|158.31|154.95|158.44|155.08|158.31|154.95|0
1652416430000|2022-05-13 04:33:50|158.44|155.08|158.57|155.21|158.57|155.21|158.44|155.08|0
1652416440000|2022-05-13 04:34:00|158.44|155.08|158.7|155.34|158.7|155.34|158.44|155.08|0
1652416450000|2022-05-13 04:34:10|158.57|155.21|158.7|155.34|158.7|155.34|158.57|155.21|0
1652416460000|2022-05-13 04:34:20|158.64|155.28|158.7|155.34|158.7|155.34|158.64|155.28|0
1652416470000|2022-05-13 04:34:30|158.57|155.21|158.7|155.34|158.7|155.34|158.57|155.21|0
1652416480000|2022-05-13 04:34:40|158.84|155.48|158.84|155.48|158.84|155.48|158.84|155.48|0
1652416490000|2022-05-13 04:34:50|158.77|155.41|158.7|155.34|158.77|155.41|158.57|155.21|0
1652416520000|2022-05-13 04:35:20|158.57|155.21|158.31|154.95|158.57|155.21|158.31|154.95|0
1652416530000|2022-05-13 04:35:30|158.24|154.88|158.24|154.88|158.31|154.95|158.18|154.82|0
1652416540000|2022-05-13 04:35:40|158.31|154.95|158.17|154.81|158.31|154.95|158.17|154.81|0
1652416550000|2022-05-13 04:35:50|158.31|154.95|158.24|154.88|158.31|154.95|158.17|154.81|0
1652416560000|2022-05-13 04:36:00|158.17|154.81|158.04|154.68|158.17|154.81|158.04|154.68|0
1652416570000|2022-05-13 04:36:10|158.17|154.81|158.31|154.95|158.31|154.95|158.17|154.81|0
1652416580000|2022-05-13 04:36:20|158.24|154.88|158.31|154.95|158.31|154.95|158.24|154.88|0
1652416600000|2022-05-13 04:36:40|158.17|154.81|158.17|154.81|158.17|154.81|158.17|154.81|0
1652416610000|2022-05-13 04:36:50|158.24|154.88|158.3|154.94|158.3|154.94|158.24|154.88|0
1652416620000|2022-05-13 04:37:00|158.44|155.08|158.44|155.08|158.57|155.21|158.44|155.08|0
1652416630000|2022-05-13 04:37:10|158.37|155.01|158.37|155.01|158.44|155.08|158.37|155.01|0
1652416640000|2022-05-13 04:37:20|158.17|154.81|158.44|155.08|158.44|155.08|158.17|154.81|0
1652416670000|2022-05-13 04:37:50|158.57|155.21|158.57|155.21|158.57|155.21|158.57|155.21|0
1652416680000|2022-05-13 04:38:00|158.44|155.08|158.44|155.08|158.57|155.21|158.44|155.08|0
1652416690000|2022-05-13 04:38:10|158.43|155.07|158.43|155.07|158.43|155.07|158.43|155.07|0
1652416700000|2022-05-13 04:38:20|158.3|154.94|158.3|154.94|158.3|154.94|158.3|154.94|0
1652416710000|2022-05-13 04:38:30|158.37|155.01|158.37|155.01|158.37|155.01|158.37|155.01|0
1652416720000|2022-05-13 04:38:40|158.3|154.94|158.3|154.94|158.3|154.94|158.3|154.94|0
1652416730000|2022-05-13 04:38:50|158.43|155.07|158.3|154.94|158.57|155.21|158.3|154.94|0
1652416740000|2022-05-13 04:39:00|158.43|155.07|158.43|155.07|158.43|155.07|158.43|155.07|0
1652416750000|2022-05-13 04:39:10|158.3|154.94|158.17|154.81|158.3|154.94|158.11|154.75|0
1652416760000|2022-05-13 04:39:20|158.04|154.68|158.11|154.75|158.11|154.75|158.04|154.68|0
1652416770000|2022-05-13 04:39:30|158.04|154.68|158.17|154.81|158.17|154.81|158.04|154.68|0
1652416780000|2022-05-13 04:39:40|158.24|154.88|157.77|154.41|158.24|154.88|157.77|154.41|0
1652416790000|2022-05-13 04:39:50|157.91|154.55|157.91|154.55|158.04|154.68|157.91|154.55|0
1652416800000|2022-05-13 04:40:00|158.04|154.68|158.04|154.68|158.11|154.75|158.04|154.68|0
1652416810000|2022-05-13 04:40:10|157.91|154.55|157.91|154.55|157.91|154.55|157.84|154.48|0
1652416830000|2022-05-13 04:40:30|157.84|154.48|158.17|154.81|158.17|154.81|157.84|154.48|0
1652416840000|2022-05-13 04:40:40|158.3|154.94|158.3|154.94|158.3|154.94|158.17|154.81|0
1652416850000|2022-05-13 04:40:50|158.17|154.81|157.97|154.61|158.17|154.81|157.97|154.61|0
1652416860000|2022-05-13 04:41:00|158.04|154.68|157.9|154.54|158.04|154.68|157.9|154.54|0
1652416870000|2022-05-13 04:41:10|158.04|154.68|158.04|154.68|158.04|154.68|158.04|154.68|0
1652416880000|2022-05-13 04:41:20|157.9|154.54|157.9|154.54|157.9|154.54|157.9|154.54|0
1652416910000|2022-05-13 04:41:50|158.04|154.68|158.04|154.68|158.04|154.68|158.04|154.68|0
1652416920000|2022-05-13 04:42:00|158.03|154.67|158.03|154.67|158.03|154.67|158.03|154.67|0
1652416930000|2022-05-13 04:42:10|158.17|154.81|158.1|154.74|158.17|154.81|158.03|154.67|0
1652416940000|2022-05-13 04:42:20|158.17|154.81|158.17|154.81|158.17|154.81|158.17|154.81|0
1652416960000|2022-05-13 04:42:40|158.03|154.67|158.03|154.67|158.03|154.67|158.03|154.67|0
1652416980000|2022-05-13 04:43:00|157.9|154.54|158.03|154.67|158.03|154.67|157.9|154.54|0
1652416990000|2022-05-13 04:43:10|157.9|154.54|157.77|154.41|157.9|154.54|157.77|154.41|0
1652417000000|2022-05-13 04:43:20|157.9|154.54|157.9|154.54|157.9|154.54|157.9|154.54|0
1652417020000|2022-05-13 04:43:40|157.77|154.41|157.77|154.41|157.77|154.41|157.77|154.41|0
1652417040000|2022-05-13 04:44:00|157.71|154.35|157.64|154.28|157.71|154.35|157.64|154.28|0
1652417050000|2022-05-13 04:44:10|157.71|154.35|157.9|154.54|157.9|154.54|157.71|154.35|0
1652417060000|2022-05-13 04:44:20|158.03|154.67|158.03|154.67|158.03|154.67|158.03|154.67|0
1652417070000|2022-05-13 04:44:30|157.9|154.54|157.9|154.54|157.97|154.61|157.9|154.54|0
1652417080000|2022-05-13 04:44:40|157.97|154.61|157.97|154.61|157.97|154.61|157.9|154.54|0
1652417090000|2022-05-13 04:44:50|157.9|154.54|157.77|154.41|157.9|154.54|157.77|154.41|0
1652417100000|2022-05-13 04:45:00|157.97|154.61|158.03|154.67|158.03|154.67|157.97|154.61|0
1652417120000|2022-05-13 04:45:20|157.97|154.61|157.9|154.54|157.97|154.61|157.9|154.54|0
1652417130000|2022-05-13 04:45:30|157.64|154.28|157.5|154.14|157.64|154.28|157.5|154.14|0
1652417140000|2022-05-13 04:45:40|157.64|154.28|157.64|154.28|157.64|154.28|157.64|154.28|0
1652417150000|2022-05-13 04:45:50|157.77|154.41|157.64|154.28|157.77|154.41|157.64|154.28|0
1652417160000|2022-05-13 04:46:00|157.5|154.14|157.37|154.01|157.5|154.14|157.37|154.01|0
1652417170000|2022-05-13 04:46:10|157.31|153.95|157.31|153.95|157.31|153.95|157.31|153.95|0
1652417180000|2022-05-13 04:46:20|157.24|153.88|157.24|153.88|157.24|153.88|157.24|153.88|0
1652417190000|2022-05-13 04:46:30|157.31|153.95|157.24|153.88|157.31|153.95|157.24|153.88|0
1652417210000|2022-05-13 04:46:50|157.31|153.95|157.31|153.95|157.31|153.95|157.31|153.95|0
1652417220000|2022-05-13 04:47:00|157.37|154.01|157.63|154.27|157.63|154.27|157.37|154.01|0
1652417230000|2022-05-13 04:47:10|157.37|154.01|157.37|154.01|157.37|154.01|157.31|153.95|0
1652417250000|2022-05-13 04:47:30|157.31|153.95|157.24|153.88|157.37|154.01|157.24|153.88|0
1652417260000|2022-05-13 04:47:40|157.11|153.75|157.11|153.75|157.11|153.75|157.11|153.75|0
1652417270000|2022-05-13 04:47:50|157.05|153.69|157.11|153.75|157.11|153.75|156.98|153.62|0
1652417280000|2022-05-13 04:48:00|156.98|153.62|156.98|153.62|157.11|153.75|156.98|153.62|0
1652417310000|2022-05-13 04:48:30|156.85|153.49|156.58|153.22|156.85|153.49|156.58|153.22|0
1652417320000|2022-05-13 04:48:40|156.45|153.09|156.45|153.09|156.58|153.22|156.45|153.09|0
1652417330000|2022-05-13 04:48:50|156.58|153.22|156.45|153.09|156.58|153.22|156.45|153.09|0
1652417340000|2022-05-13 04:49:00|156.19|152.83|156.45|153.09|156.45|153.09|156.19|152.83|0
1652417350000|2022-05-13 04:49:10|156.32|152.96|156.32|152.96|156.45|153.09|156.32|152.96|0
1652417360000|2022-05-13 04:49:20|156.26|152.9|156.45|153.09|156.45|153.09|156.19|152.83|0
1652417370000|2022-05-13 04:49:30|156.32|152.96|156.45|153.09|156.45|153.09|156.32|152.96|0
1652417380000|2022-05-13 04:49:40|156.32|152.96|156.32|152.96|156.32|152.96|156.32|152.96|0
1652417390000|2022-05-13 04:49:50|156.26|152.9|156.26|152.9|156.26|152.9|156.26|152.9|0
1652417400000|2022-05-13 04:50:00|156.32|152.96|156.58|153.22|156.58|153.22|156.32|152.96|0
1652417410000|2022-05-13 04:50:10|156.45|153.09|156.58|153.22|156.58|153.22|156.32|152.96|0
1652417420000|2022-05-13 04:50:20|156.52|153.16|156.45|153.09|156.52|153.16|156.45|153.09|0
1652417430000|2022-05-13 04:50:30|156.52|153.16|156.45|153.09|156.52|153.16|156.45|153.09|0
1652417440000|2022-05-13 04:50:40|156.58|153.22|156.58|153.22|156.58|153.22|156.58|153.22|0
1652417450000|2022-05-13 04:50:50|156.45|153.09|156.45|153.09|156.45|153.09|156.45|153.09|0
1652417470000|2022-05-13 04:51:10|156.39|153.03|156.06|152.7|156.39|153.03|156.06|152.7|0
1652417480000|2022-05-13 04:51:20|155.99|152.63|155.8|152.44|155.99|152.63|155.73|152.37|0
1652417490000|2022-05-13 04:51:30|155.73|152.37|155.8|152.44|155.8|152.44|155.73|152.37|0
1652417500000|2022-05-13 04:51:40|155.86|152.5|155.54|152.18|155.86|152.5|155.54|152.18|0
1652417510000|2022-05-13 04:51:50|155.15|151.79|155.14|151.78|155.15|151.79|155.14|151.78|0
1652417520000|2022-05-13 04:52:00|155.27|151.91|155.47|152.11|155.47|152.11|155.27|151.91|0
1652417530000|2022-05-13 04:52:10|155.4|152.04|155.53|152.17|155.53|152.17|155.4|152.04|0
1652417540000|2022-05-13 04:52:20|155.66|152.3|155.66|152.3|155.66|152.3|155.66|152.3|0
1652417550000|2022-05-13 04:52:30|155.53|152.17|155.53|152.17|155.53|152.17|155.53|152.17|0
1652417560000|2022-05-13 04:52:40|155.66|152.3|155.66|152.3|155.66|152.3|155.66|152.3|0
1652417570000|2022-05-13 04:52:50|155.53|152.17|155.66|152.3|155.66|152.3|155.53|152.17|0
1652417580000|2022-05-13 04:53:00|155.53|152.17|155.53|152.17|155.53|152.17|155.53|152.17|0
1652417590000|2022-05-13 04:53:10|155.47|152.11|155.53|152.17|155.53|152.17|155.47|152.11|0
1652417600000|2022-05-13 04:53:20|155.47|152.11|155.4|152.04|155.47|152.11|155.4|152.04|0
1652417610000|2022-05-13 04:53:30|155.27|151.91|155.27|151.91|155.27|151.91|155.27|151.91|0
1652417620000|2022-05-13 04:53:40|155.14|151.78|155.21|151.85|155.21|151.85|155.14|151.78|0
1652417630000|2022-05-13 04:53:50|155.14|151.78|155.14|151.78|155.14|151.78|155.14|151.78|0
1652417640000|2022-05-13 04:54:00|155.27|151.91|155.4|152.04|155.4|152.04|155.27|151.91|0
1652417650000|2022-05-13 04:54:10|155.53|152.17|155.66|152.3|155.66|152.3|155.53|152.17|0
1652417660000|2022-05-13 04:54:20|155.79|152.43|155.79|152.43|155.79|152.43|155.79|152.43|0
1652417680000|2022-05-13 04:54:40|155.66|152.3|155.53|152.17|155.66|152.3|155.53|152.17|0
1652417690000|2022-05-13 04:54:50|155.6|152.24|155.79|152.43|155.79|152.43|155.6|152.24|0
1652417700000|2022-05-13 04:55:00|155.66|152.3|155.79|152.43|155.79|152.43|155.66|152.3|0
1652417710000|2022-05-13 04:55:10|155.86|152.5|155.86|152.5|155.86|152.5|155.86|152.5|0
1652417720000|2022-05-13 04:55:20|155.92|152.56|156.05|152.69|156.05|152.69|155.92|152.56|0
1652417730000|2022-05-13 04:55:30|156.18|152.82|155.99|152.63|156.18|152.82|155.99|152.63|0
1652417740000|2022-05-13 04:55:40|155.79|152.43|155.66|152.3|155.92|152.56|155.66|152.3|0
1652417750000|2022-05-13 04:55:50|155.53|152.17|155.66|152.3|155.66|152.3|155.53|152.17|0
1652417760000|2022-05-13 04:56:00|155.79|152.43|155.73|152.37|155.79|152.43|155.73|152.37|0
1652417770000|2022-05-13 04:56:10|155.79|152.43|155.92|152.56|155.92|152.56|155.79|152.43|0
1652417780000|2022-05-13 04:56:20|155.79|152.43|155.79|152.43|155.79|152.43|155.79|152.43|0
1652417790000|2022-05-13 04:56:30|155.6|152.24|155.47|152.11|155.6|152.24|155.4|152.04|0
1652417800000|2022-05-13 04:56:40|155.53|152.17|155.53|152.17|155.53|152.17|155.53|152.17|0
1652417810000|2022-05-13 04:56:50|155.73|152.37|155.66|152.3|155.73|152.37|155.66|152.3|0
1652417830000|2022-05-13 04:57:10|155.79|152.43|155.66|152.3|155.79|152.43|155.66|152.3|0
1652417870000|2022-05-13 04:57:50|155.79|152.43|155.79|152.43|155.86|152.5|155.79|152.43|0
1652417880000|2022-05-13 04:58:00|155.86|152.5|156.18|152.82|156.18|152.82|155.86|152.5|0
1652417890000|2022-05-13 04:58:10|156.05|152.69|156.12|152.76|156.12|152.76|156.05|152.69|0
1652417900000|2022-05-13 04:58:20|156.05|152.69|155.99|152.63|156.05|152.69|155.99|152.63|0
1652417910000|2022-05-13 04:58:30|156.18|152.82|156.18|152.82|156.18|152.82|156.18|152.82|0
1652417920000|2022-05-13 04:58:40|156.31|152.95|156.25|152.89|156.31|152.95|156.18|152.82|0
1652417930000|2022-05-13 04:58:50|156.31|152.95|156.11|152.75|156.31|152.95|156.11|152.75|0
1652417940000|2022-05-13 04:59:00|156.05|152.69|156.05|152.69|156.18|152.82|156.05|152.69|0
1652417950000|2022-05-13 04:59:10|156.11|152.75|156.18|152.82|156.18|152.82|156.05|152.69|0
1652417960000|2022-05-13 04:59:20|156.05|152.69|156.18|152.82|156.18|152.82|156.05|152.69|0
1652417990000|2022-05-13 04:59:50|156.24|152.88|156.05|152.69|156.31|152.95|156.05|152.69|0
1652418000000|2022-05-13 05:00:00|155.92|152.56|155.78|152.42|155.92|152.56|155.78|152.42|0
1652418010000|2022-05-13 05:00:10|156.05|152.69|156.31|152.95|156.31|152.95|156.05|152.69|0
1652418020000|2022-05-13 05:00:20|156.18|152.82|156.18|152.82|156.24|152.88|156.18|152.82|0
1652418030000|2022-05-13 05:00:30|156.24|152.88|156.18|152.82|156.24|152.88|156.18|152.82|0
1652418040000|2022-05-13 05:00:40|156.24|152.88|156.18|152.82|156.31|152.95|156.18|152.82|0
1652418050000|2022-05-13 05:00:50|156.11|152.75|156.17|152.81|156.17|152.81|156.11|152.75|0
1652418060000|2022-05-13 05:01:00|156.11|152.75|155.98|152.62|156.11|152.75|155.78|152.42|0
1652418070000|2022-05-13 05:01:10|156.04|152.68|156.31|152.95|156.31|152.95|156.04|152.68|0
1652418080000|2022-05-13 05:01:20|156.3|152.94|156.77|153.41|156.77|153.41|156.3|152.94|0
1652418090000|2022-05-13 05:01:30|156.83|153.47|156.7|153.34|156.9|153.54|156.7|153.34|0
1652418100000|2022-05-13 05:01:40|156.57|153.21|156.57|153.21|156.57|153.21|156.57|153.21|0
1652418110000|2022-05-13 05:01:50|156.43|153.07|156.7|153.34|156.7|153.34|156.43|153.07|0
1652418120000|2022-05-13 05:02:00|156.57|153.21|156.83|153.47|156.83|153.47|156.57|153.21|0
1652418140000|2022-05-13 05:02:20|156.7|153.34|156.96|153.6|157.03|153.67|156.7|153.34|0
1652418150000|2022-05-13 05:02:30|157.03|153.67|156.96|153.6|157.03|153.67|156.96|153.6|0
1652418160000|2022-05-13 05:02:40|157.09|153.73|157.09|153.73|157.09|153.73|157.09|153.73|0
1652418170000|2022-05-13 05:02:50|157.02|153.66|156.96|153.6|157.02|153.66|156.96|153.6|0
1652418180000|2022-05-13 05:03:00|157.09|153.73|157.22|153.86|157.22|153.86|157.09|153.73|0
1652418190000|2022-05-13 05:03:10|157.88|154.52|157.87|154.51|158.01|154.65|157.87|154.51|0
1652418200000|2022-05-13 05:03:20|157.74|154.38|157.61|154.25|157.74|154.38|157.61|154.25|0
1652418210000|2022-05-13 05:03:30|157.74|154.38|158.01|154.65|158.01|154.65|157.74|154.38|0
1652418220000|2022-05-13 05:03:40|157.87|154.51|157.87|154.51|158.01|154.65|157.87|154.51|0
1652418230000|2022-05-13 05:03:50|157.81|154.45|157.61|154.25|157.87|154.51|157.61|154.25|0
1652418240000|2022-05-13 05:04:00|157.74|154.38|157.74|154.38|157.74|154.38|157.74|154.38|0
1652418250000|2022-05-13 05:04:10|157.61|154.25|157.68|154.32|157.68|154.32|157.61|154.25|0
1652418260000|2022-05-13 05:04:20|157.22|153.86|156.95|153.59|157.22|153.86|156.95|153.59|0
1652418270000|2022-05-13 05:04:30|156.82|153.46|156.82|153.46|156.82|153.46|156.82|153.46|0
1652418280000|2022-05-13 05:04:40|156.95|153.59|156.89|153.53|156.95|153.59|156.82|153.46|0
1652418290000|2022-05-13 05:04:50|156.95|153.59|156.95|153.59|156.95|153.59|156.95|153.59|0
1652418300000|2022-05-13 05:05:00|156.89|153.53|156.82|153.46|156.89|153.53|156.82|153.46|0
1652418310000|2022-05-13 05:05:10|156.95|153.59|156.82|153.46|156.95|153.59|156.82|153.46|0
1652418320000|2022-05-13 05:05:20|156.89|153.53|157.02|153.66|157.02|153.66|156.69|153.33|0
1652418330000|2022-05-13 05:05:30|157.08|153.72|157.22|153.86|157.22|153.86|157.08|153.72|0
1652418340000|2022-05-13 05:05:40|157.35|153.99|157.35|153.99|157.48|154.12|157.35|153.99|0
1652418350000|2022-05-13 05:05:50|157.28|153.92|157.28|153.92|157.28|153.92|157.21|153.85|0
1652418360000|2022-05-13 05:06:00|157.21|153.85|156.95|153.59|157.21|153.85|156.95|153.59|0
1652418370000|2022-05-13 05:06:10|156.89|153.53|156.95|153.59|156.95|153.59|156.89|153.53|0
1652418380000|2022-05-13 05:06:20|156.76|153.4|156.43|153.07|156.76|153.4|156.43|153.07|0
1652418390000|2022-05-13 05:06:30|156.37|153.01|156.37|153.01|156.43|153.07|156.37|153.01|0
1652418400000|2022-05-13 05:06:40|156.43|153.07|156.43|153.07|156.43|153.07|156.3|152.94|0
1652418420000|2022-05-13 05:07:00|156.56|153.2|156.37|153.01|156.56|153.2|156.37|153.01|0
1652418430000|2022-05-13 05:07:10|156.3|152.94|156.17|152.81|156.3|152.94|156.17|152.81|0
1652418440000|2022-05-13 05:07:20|156.23|152.87|156.17|152.81|156.3|152.94|156.17|152.81|0
1652418450000|2022-05-13 05:07:30|156.23|152.87|156.3|152.94|156.3|152.94|156.23|152.87|0
1652418460000|2022-05-13 05:07:40|156.43|153.07|156.43|153.07|156.43|153.07|156.43|153.07|0
1652418470000|2022-05-13 05:07:50|156.3|152.94|156.23|152.87|156.3|152.94|156.23|152.87|0
1652418480000|2022-05-13 05:08:00|156.17|152.81|155.64|152.28|156.17|152.81|155.64|152.28|0
1652418490000|2022-05-13 05:08:10|155.51|152.15|155.51|152.15|155.51|152.15|155.51|152.15|0
1652418500000|2022-05-13 05:08:20|155.45|152.09|155.64|152.28|155.64|152.28|155.45|152.09|0
1652418510000|2022-05-13 05:08:30|155.51|152.15|155.51|152.15|155.51|152.15|155.51|152.15|0
1652418520000|2022-05-13 05:08:40|155.64|152.28|155.64|152.28|155.64|152.28|155.64|152.28|0
1652418530000|2022-05-13 05:08:50|155.9|152.54|155.9|152.54|155.9|152.54|155.9|152.54|0
1652418540000|2022-05-13 05:09:00|156.03|152.67|156.29|152.93|156.29|152.93|156.03|152.67|0
1652418550000|2022-05-13 05:09:10|156.49|153.13|156.56|153.2|156.56|153.2|156.43|153.07|0
1652418560000|2022-05-13 05:09:20|156.29|152.93|156.16|152.8|156.29|152.93|156.16|152.8|0
1652418570000|2022-05-13 05:09:30|156.03|152.67|155.9|152.54|156.03|152.67|155.9|152.54|0
1652418590000|2022-05-13 05:09:50|155.84|152.48|155.77|152.41|155.84|152.48|155.77|152.41|0
1652418600000|2022-05-13 05:10:00|155.64|152.28|155.64|152.28|155.64|152.28|155.64|152.28|0
1652418610000|2022-05-13 05:10:10|155.71|152.35|155.64|152.28|155.71|152.35|155.64|152.28|0
1652418620000|2022-05-13 05:10:20|155.58|152.22|155.58|152.22|155.58|152.22|155.58|152.22|0
1652418630000|2022-05-13 05:10:30|155.64|152.28|155.51|152.15|155.64|152.28|155.51|152.15|0
1652418640000|2022-05-13 05:10:40|155.45|152.09|155.25|151.89|155.45|152.09|155.25|151.89|0
1652418650000|2022-05-13 05:10:50|155.12|151.76|155.51|152.15|155.51|152.15|154.86|151.5|0
1652418660000|2022-05-13 05:11:00|155.38|152.02|155.25|151.89|155.38|152.02|155.25|151.89|0
1652418670000|2022-05-13 05:11:10|155.45|152.09|155.45|152.09|155.45|152.09|155.45|152.09|0
1652418680000|2022-05-13 05:11:20|155.51|152.15|155.58|152.22|155.58|152.22|155.51|152.15|0
1652418690000|2022-05-13 05:11:30|155.64|152.28|155.58|152.22|155.77|152.41|155.58|152.22|0
1652418700000|2022-05-13 05:11:40|155.51|152.15|155.64|152.28|155.64|152.28|155.51|152.15|0
1652418710000|2022-05-13 05:11:50|155.58|152.22|155.58|152.22|155.58|152.22|155.58|152.22|0
1652418720000|2022-05-13 05:12:00|155.71|152.35|156.03|152.67|156.03|152.67|155.64|152.28|0
1652418730000|2022-05-13 05:12:10|156.1|152.74|156.03|152.67|156.1|152.74|156.03|152.67|0
1652418750000|2022-05-13 05:12:30|156.16|152.8|156.29|152.93|156.29|152.93|156.16|152.8|0
1652418760000|2022-05-13 05:12:40|156.36|153|156.29|152.93|156.42|153.06|156.29|152.93|0
1652418770000|2022-05-13 05:12:50|156.16|152.8|156.16|152.8|156.23|152.87|156.16|152.8|0
1652418790000|2022-05-13 05:13:10|156.03|152.67|156.1|152.74|156.1|152.74|156.03|152.67|0
1652418800000|2022-05-13 05:13:20|156.03|152.67|156.1|152.74|156.1|152.74|156.03|152.67|0
1652418810000|2022-05-13 05:13:30|156.16|152.8|156.03|152.67|156.16|152.8|156.03|152.67|0
1652418830000|2022-05-13 05:13:50|156.09|152.73|156.23|152.87|156.23|152.87|156.09|152.73|0
1652418840000|2022-05-13 05:14:00|156.03|152.67|156.03|152.67|156.03|152.67|156.03|152.67|0
1652418850000|2022-05-13 05:14:10|156.29|152.93|156.22|152.86|156.29|152.93|156.22|152.86|0
1652418860000|2022-05-13 05:14:20|156.16|152.8|156.22|152.86|156.22|152.86|156.16|152.8|0
1652418870000|2022-05-13 05:14:30|156.29|152.93|156.29|152.93|156.29|152.93|156.29|152.93|0
1652418880000|2022-05-13 05:14:40|156.55|153.19|156.55|153.19|156.55|153.19|156.55|153.19|0
1652418890000|2022-05-13 05:14:50|156.49|153.13|156.29|152.93|156.49|153.13|156.29|152.93|0
1652418900000|2022-05-13 05:15:00|156.03|152.67|156.03|152.67|156.03|152.67|156.03|152.67|0
1652418910000|2022-05-13 05:15:10|156.16|152.8|156.03|152.67|156.16|152.8|156.03|152.67|0
1652418920000|2022-05-13 05:15:20|155.76|152.4|155.76|152.4|155.76|152.4|155.76|152.4|0
1652418930000|2022-05-13 05:15:30|156.02|152.66|156.02|152.66|156.02|152.66|155.96|152.6|0
1652418940000|2022-05-13 05:15:40|156.29|152.93|156.29|152.93|156.29|152.93|156.29|152.93|0
1652418950000|2022-05-13 05:15:50|156.16|152.8|156.29|152.93|156.29|152.93|156.15|152.79|0
1652418960000|2022-05-13 05:16:00|156.02|152.66|156.15|152.79|156.15|152.79|156.02|152.66|0
1652418970000|2022-05-13 05:16:10|156.22|152.86|156.22|152.86|156.22|152.86|156.22|152.86|0
1652418980000|2022-05-13 05:16:20|156.15|152.79|156.28|152.92|156.28|152.92|156.15|152.79|0
1652418990000|2022-05-13 05:16:30|156.15|152.79|156.09|152.73|156.15|152.79|156.09|152.73|0
1652419000000|2022-05-13 05:16:40|155.96|152.6|155.96|152.6|156.02|152.66|155.96|152.6|0
1652419010000|2022-05-13 05:16:50|156.02|152.66|155.96|152.6|156.02|152.66|155.96|152.6|0
1652419020000|2022-05-13 05:17:00|155.76|152.4|155.89|152.53|155.89|152.53|155.76|152.4|0
1652419030000|2022-05-13 05:17:10|155.76|152.4|155.63|152.27|155.76|152.4|155.5|152.14|0
1652419040000|2022-05-13 05:17:20|155.7|152.34|155.5|152.14|155.7|152.34|155.5|152.14|0
1652419050000|2022-05-13 05:17:30|155.37|152.01|155.44|152.08|155.44|152.08|155.37|152.01|0
1652419060000|2022-05-13 05:17:40|155.37|152.01|155.44|152.08|155.44|152.08|155.37|152.01|0
1652419070000|2022-05-13 05:17:50|155.5|152.14|155.5|152.14|155.63|152.27|155.5|152.14|0
1652419080000|2022-05-13 05:18:00|155.63|152.27|155.63|152.27|155.63|152.27|155.63|152.27|0
1652419090000|2022-05-13 05:18:10|155.57|152.21|155.63|152.27|155.63|152.27|155.57|152.21|0
1652419100000|2022-05-13 05:18:20|155.5|152.14|155.5|152.14|155.5|152.14|155.44|152.08|0
1652419110000|2022-05-13 05:18:30|155.44|152.08|155.37|152.01|155.44|152.08|155.37|152.01|0
1652419120000|2022-05-13 05:18:40|155.24|151.88|155.37|152.01|155.37|152.01|155.24|151.88|0
1652419130000|2022-05-13 05:18:50|155.5|152.14|155.57|152.21|155.63|152.27|155.5|152.14|0
1652419140000|2022-05-13 05:19:00|155.63|152.27|155.83|152.47|155.83|152.47|155.57|152.21|0
1652419150000|2022-05-13 05:19:10|156.02|152.66|156.02|152.66|156.02|152.66|155.89|152.53|0
1652419160000|2022-05-13 05:19:20|155.96|152.6|155.76|152.4|155.96|152.6|155.76|152.4|0
1652419170000|2022-05-13 05:19:30|155.63|152.27|155.63|152.27|155.76|152.4|155.63|152.27|0
1652419180000|2022-05-13 05:19:40|155.7|152.34|155.5|152.14|155.7|152.34|155.5|152.14|0
1652419190000|2022-05-13 05:19:50|155.37|152.01|155.24|151.88|155.37|152.01|155.24|151.88|0
1652419200000|2022-05-13 05:20:00|154.85|151.49|154.85|151.49|154.92|151.56|154.85|151.49|0
1652419210000|2022-05-13 05:20:10|154.91|151.55|155.24|151.88|155.24|151.88|154.91|151.55|0
1652419220000|2022-05-13 05:20:20|155.17|151.81|155.37|152.01|155.37|152.01|155.17|151.81|0
1652419230000|2022-05-13 05:20:30|155.3|151.94|155.24|151.88|155.37|152.01|155.24|151.88|0
1652419240000|2022-05-13 05:20:40|155.3|151.94|154.98|151.62|155.37|152.01|154.98|151.62|0
1652419250000|2022-05-13 05:20:50|154.59|151.23|154.07|150.71|154.59|151.23|154.07|150.71|0
1652419260000|2022-05-13 05:21:00|154.2|150.84|154.2|150.84|154.2|150.84|154.2|150.84|0
1652419270000|2022-05-13 05:21:10|154.33|150.97|154.39|151.03|154.39|151.03|154.27|150.91|0
1652419280000|2022-05-13 05:21:20|154.33|150.97|154.52|151.16|154.52|151.16|154.33|150.97|0
1652419290000|2022-05-13 05:21:30|154.14|150.78|154.07|150.71|154.14|150.78|154.07|150.71|0
1652419300000|2022-05-13 05:21:40|154.2|150.84|154.2|150.84|154.33|150.97|154.2|150.84|0
1652419310000|2022-05-13 05:21:50|154.13|150.77|154.13|150.77|154.13|150.77|154.13|150.77|0
1652419320000|2022-05-13 05:22:00|154.2|150.84|153.94|150.58|154.2|150.84|153.94|150.58|0
1652419330000|2022-05-13 05:22:10|153.81|150.45|154.07|150.71|154.07|150.71|153.81|150.45|0
1652419340000|2022-05-13 05:22:20|154|150.64|153.94|150.58|154|150.64|153.94|150.58|0
1652419350000|2022-05-13 05:22:30|153.88|150.52|153.94|150.58|153.94|150.58|153.88|150.52|0
1652419360000|2022-05-13 05:22:40|154.07|150.71|153.94|150.58|154.07|150.71|153.88|150.52|0
1652419370000|2022-05-13 05:22:50|153.87|150.51|153.81|150.45|153.87|150.51|153.81|150.45|0
1652419380000|2022-05-13 05:23:00|153.94|150.58|153.94|150.58|153.94|150.58|153.94|150.58|0
1652419390000|2022-05-13 05:23:10|153.87|150.51|153.94|150.58|153.94|150.58|153.87|150.51|0
1652419400000|2022-05-13 05:23:20|154.07|150.71|154.07|150.71|154.07|150.71|154.07|150.71|0
1652419410000|2022-05-13 05:23:30|154|150.64|153.94|150.58|154|150.64|153.94|150.58|0
1652419420000|2022-05-13 05:23:40|154.07|150.71|154.06|150.7|154.07|150.71|154.06|150.7|0
1652419430000|2022-05-13 05:23:50|154.13|150.77|154.19|150.83|154.19|150.83|154.13|150.77|0
1652419440000|2022-05-13 05:24:00|154.32|150.96|154.32|150.96|154.32|150.96|154.32|150.96|0
1652419450000|2022-05-13 05:24:10|154.45|151.09|154.52|151.16|154.52|151.16|154.45|151.09|0
1652419460000|2022-05-13 05:24:20|154.58|151.22|154.58|151.22|154.58|151.22|154.58|151.22|0
1652419470000|2022-05-13 05:24:30|154.65|151.29|154.65|151.29|154.65|151.29|154.52|151.16|0
1652419480000|2022-05-13 05:24:40|154.71|151.35|154.71|151.35|154.84|151.48|154.71|151.35|0
1652419490000|2022-05-13 05:24:50|154.84|151.48|154.78|151.42|154.84|151.48|154.78|151.42|0
1652419500000|2022-05-13 05:25:00|154.71|151.35|154.84|151.48|154.84|151.48|154.71|151.35|0
1652419510000|2022-05-13 05:25:10|155.1|151.74|155.1|151.74|155.23|151.87|155.1|151.74|0
1652419520000|2022-05-13 05:25:20|154.97|151.61|154.97|151.61|154.97|151.61|154.84|151.48|0
1652419530000|2022-05-13 05:25:30|155.04|151.68|155.04|151.68|155.04|151.68|154.97|151.61|0
1652419540000|2022-05-13 05:25:40|154.97|151.61|154.84|151.48|155.1|151.74|154.84|151.48|0
1652419550000|2022-05-13 05:25:50|154.91|151.55|154.84|151.48|154.91|151.55|154.84|151.48|0
1652419560000|2022-05-13 05:26:00|154.97|151.61|155.49|152.13|155.49|152.13|154.97|151.61|0
1652419570000|2022-05-13 05:26:10|155.56|152.2|155.62|152.26|155.69|152.33|155.56|152.2|0
1652419580000|2022-05-13 05:26:20|155.75|152.39|155.75|152.39|155.88|152.52|155.75|152.39|0
1652419590000|2022-05-13 05:26:30|155.88|152.52|155.82|152.46|155.88|152.52|155.75|152.39|0
1652419600000|2022-05-13 05:26:40|155.88|152.52|155.88|152.52|155.88|152.52|155.82|152.46|0
1652419610000|2022-05-13 05:26:50|155.82|152.46|155.82|152.46|155.82|152.46|155.82|152.46|0
1652419620000|2022-05-13 05:27:00|155.88|152.52|155.75|152.39|155.88|152.52|155.75|152.39|0
1652419630000|2022-05-13 05:27:10|155.88|152.52|155.95|152.59|156.01|152.65|155.88|152.52|0
1652419640000|2022-05-13 05:27:20|156.27|152.91|156.4|153.04|156.4|153.04|155.95|152.59|0
1652419650000|2022-05-13 05:27:30|156.66|153.3|156.66|153.3|156.66|153.3|156.66|153.3|0
1652419660000|2022-05-13 05:27:40|156.53|153.17|156.66|153.3|156.66|153.3|156.53|153.17|0
1652419670000|2022-05-13 05:27:50|156.6|153.24|156.34|152.98|156.6|153.24|156.34|152.98|0
1652419680000|2022-05-13 05:28:00|156.4|153.04|156.4|153.04|156.4|153.04|156.34|152.98|0
1652419690000|2022-05-13 05:28:10|156.53|153.17|156.6|153.24|156.66|153.3|156.53|153.17|0
1652419700000|2022-05-13 05:28:20|156.53|153.17|156.53|153.17|156.53|153.17|156.53|153.17|0
1652419710000|2022-05-13 05:28:30|156.47|153.11|156.47|153.11|156.47|153.11|156.47|153.11|0
1652419720000|2022-05-13 05:28:40|156.53|153.17|156.27|152.91|156.53|153.17|156.27|152.91|0
1652419730000|2022-05-13 05:28:50|156.4|153.04|156.66|153.3|156.66|153.3|156.4|153.04|0
1652419740000|2022-05-13 05:29:00|156.47|153.11|156.34|152.98|156.47|153.11|156.27|152.91|0
1652419750000|2022-05-13 05:29:10|156.27|152.91|155.88|152.52|156.27|152.91|155.88|152.52|0
1652419760000|2022-05-13 05:29:20|155.75|152.39|156.14|152.78|156.14|152.78|155.75|152.39|0
1652419770000|2022-05-13 05:29:30|156.01|152.65|156.07|152.71|156.07|152.71|155.88|152.52|0
1652419780000|2022-05-13 05:29:40|156.01|152.65|156.01|152.65|156.01|152.65|155.88|152.52|0
1652419800000|2022-05-13 05:30:00|155.94|152.58|156.27|152.91|156.4|153.04|155.94|152.58|0
1652419810000|2022-05-13 05:30:10|156.4|153.04|156.66|153.3|156.66|153.3|156.4|153.04|0
1652419820000|2022-05-13 05:30:20|156.6|153.24|156.46|153.1|156.6|153.24|156.4|153.04|0
1652419830000|2022-05-13 05:30:30|156.4|153.04|156.4|153.04|156.46|153.1|156.4|153.04|0
1652419840000|2022-05-13 05:30:40|156.46|153.1|156.46|153.1|156.46|153.1|156.46|153.1|0
1652419850000|2022-05-13 05:30:50|156.53|153.17|156.53|153.17|156.66|153.3|156.53|153.17|0
1652419860000|2022-05-13 05:31:00|156.4|153.04|156.2|152.84|156.4|153.04|156.2|152.84|0
1652419870000|2022-05-13 05:31:10|155.94|152.58|155.81|152.45|155.94|152.58|155.74|152.38|0
1652419880000|2022-05-13 05:31:20|155.74|152.38|155.42|152.06|155.74|152.38|155.22|151.86|0
1652419890000|2022-05-13 05:31:30|155.35|151.99|155.48|152.12|155.48|152.12|155.22|151.86|0
1652419900000|2022-05-13 05:31:40|155.42|152.06|155.09|151.73|155.48|152.12|155.09|151.73|0
1652419910000|2022-05-13 05:31:50|154.96|151.6|155.48|152.12|155.48|152.12|154.96|151.6|0
1652419920000|2022-05-13 05:32:00|155.35|151.99|155.42|152.06|155.42|152.06|155.35|151.99|0
1652419930000|2022-05-13 05:32:10|155.35|151.99|155.61|152.25|155.61|152.25|155.35|151.99|0
1652419940000|2022-05-13 05:32:20|155.55|152.19|155.74|152.38|155.74|152.38|155.55|152.19|0
1652419950000|2022-05-13 05:32:30|155.68|152.32|155.48|152.12|155.68|152.32|155.48|152.12|0
1652419960000|2022-05-13 05:32:40|155.61|152.25|155.61|152.25|155.61|152.25|155.55|152.19|0
1652419970000|2022-05-13 05:32:50|155.74|152.38|155.74|152.38|155.74|152.38|155.74|152.38|0
1652419980000|2022-05-13 05:33:00|155.68|152.32|155.74|152.38|155.74|152.38|155.68|152.32|0
1652419990000|2022-05-13 05:33:10|155.48|152.12|155.55|152.19|155.61|152.25|155.48|152.12|0
1652420000000|2022-05-13 05:33:20|155.48|152.12|155.42|152.06|155.55|152.19|155.42|152.06|0
1652420010000|2022-05-13 05:33:30|155.16|151.8|155.16|151.8|155.16|151.8|155.09|151.73|0
1652420020000|2022-05-13 05:33:40|155.22|151.86|155.16|151.8|155.22|151.86|155.16|151.8|0
1652420030000|2022-05-13 05:33:50|155.22|151.86|155.09|151.73|155.35|151.99|155.09|151.73|0
1652420040000|2022-05-13 05:34:00|154.96|151.6|154.96|151.6|154.96|151.6|154.96|151.6|0
1652420050000|2022-05-13 05:34:10|154.83|151.47|154.83|151.47|154.83|151.47|154.77|151.41|0
1652420060000|2022-05-13 05:34:20|154.77|151.41|154.77|151.41|154.77|151.41|154.77|151.41|0
1652420070000|2022-05-13 05:34:30|154.7|151.34|154.96|151.6|154.96|151.6|154.7|151.34|0
1652420080000|2022-05-13 05:34:40|155.09|151.73|154.96|151.6|155.09|151.73|154.9|151.54|0
1652420090000|2022-05-13 05:34:50|154.83|151.47|154.9|151.54|154.96|151.6|154.83|151.47|0
1652420100000|2022-05-13 05:35:00|154.96|151.6|154.7|151.34|154.96|151.6|154.7|151.34|0
1652420110000|2022-05-13 05:35:10|154.51|151.15|154.83|151.47|154.83|151.47|154.51|151.15|0
1652420120000|2022-05-13 05:35:20|154.76|151.4|154.7|151.34|154.76|151.4|154.7|151.34|0
1652420130000|2022-05-13 05:35:30|154.63|151.27|154.7|151.34|154.7|151.34|154.57|151.21|0
1652420140000|2022-05-13 05:35:40|154.63|151.27|154.57|151.21|154.63|151.27|154.57|151.21|0
1652420150000|2022-05-13 05:35:50|154.44|151.08|154.57|151.21|154.63|151.27|154.44|151.08|0
1652420160000|2022-05-13 05:36:00|154.63|151.27|154.57|151.21|154.76|151.4|154.57|151.21|0
1652420170000|2022-05-13 05:36:10|154.63|151.27|154.63|151.27|154.63|151.27|154.44|151.08|0
1652420180000|2022-05-13 05:36:20|154.83|151.47|154.7|151.34|154.83|151.47|154.7|151.34|0
1652420190000|2022-05-13 05:36:30|154.76|151.4|154.96|151.6|154.96|151.6|154.76|151.4|0
1652420200000|2022-05-13 05:36:40|154.89|151.53|154.89|151.53|154.89|151.53|154.89|151.53|0
1652420210000|2022-05-13 05:36:50|154.96|151.6|154.95|151.59|155.08|151.72|154.95|151.59|0
1652420220000|2022-05-13 05:37:00|154.82|151.46|155.02|151.66|155.02|151.66|154.82|151.46|0
1652420230000|2022-05-13 05:37:10|155.08|151.72|154.95|151.59|155.08|151.72|154.95|151.59|0
1652420240000|2022-05-13 05:37:20|154.82|151.46|154.69|151.33|154.82|151.46|154.69|151.33|0
1652420250000|2022-05-13 05:37:30|154.56|151.2|154.56|151.2|154.69|151.33|154.56|151.2|0
1652420260000|2022-05-13 05:37:40|154.63|151.27|154.56|151.2|154.63|151.27|154.56|151.2|0
1652420270000|2022-05-13 05:37:50|154.63|151.27|154.63|151.27|154.63|151.27|154.56|151.2|0
1652420280000|2022-05-13 05:38:00|154.56|151.2|154.69|151.33|154.69|151.33|154.56|151.2|0
1652420290000|2022-05-13 05:38:10|154.82|151.46|154.69|151.33|154.82|151.46|154.69|151.33|0
1652420300000|2022-05-13 05:38:20|154.5|151.14|154.43|151.07|154.5|151.14|154.43|151.07|0
1652420310000|2022-05-13 05:38:30|154.3|150.94|154.24|150.88|154.3|150.94|154.24|150.88|0
1652420320000|2022-05-13 05:38:40|154.3|150.94|154.17|150.81|154.3|150.94|154.17|150.81|0
1652420330000|2022-05-13 05:38:50|154.04|150.68|154.11|150.75|154.11|150.75|154.04|150.68|0
1652420340000|2022-05-13 05:39:00|154.3|150.94|154.56|151.2|154.56|151.2|154.24|150.88|0
1652420350000|2022-05-13 05:39:10|154.43|151.07|154.5|151.14|154.56|151.2|154.43|151.07|0
1652420360000|2022-05-13 05:39:20|154.43|151.07|154.43|151.07|154.43|151.07|154.43|151.07|0
1652420370000|2022-05-13 05:39:30|154.37|151.01|154.17|150.81|154.37|151.01|154.17|150.81|0
1652420380000|2022-05-13 05:39:40|154.04|150.68|154.43|151.07|154.43|151.07|154.04|150.68|0
1652420390000|2022-05-13 05:39:50|154.37|151.01|154.43|151.07|154.43|151.07|154.37|151.01|0
1652420400000|2022-05-13 05:40:00|154.56|151.2|154.37|151.01|154.56|151.2|154.37|151.01|0
1652420410000|2022-05-13 05:40:10|154.56|151.2|154.56|151.2|154.56|151.2|154.56|151.2|0
1652420420000|2022-05-13 05:40:20|154.63|151.27|154.76|151.4|154.76|151.4|154.56|151.2|0
1652420430000|2022-05-13 05:40:30|154.82|151.46|154.69|151.33|154.82|151.46|154.63|151.27|0
1652420440000|2022-05-13 05:40:40|154.82|151.46|154.82|151.46|154.82|151.46|154.69|151.33|0
1652420450000|2022-05-13 05:40:50|154.56|151.2|154.69|151.33|154.69|151.33|154.56|151.2|0
1652420470000|2022-05-13 05:41:10|154.82|151.46|154.82|151.46|154.82|151.46|154.82|151.46|0
1652420480000|2022-05-13 05:41:20|154.69|151.33|154.82|151.46|154.82|151.46|154.69|151.33|0
1652420490000|2022-05-13 05:41:30|154.76|151.4|154.69|151.33|154.76|151.4|154.69|151.33|0
1652420500000|2022-05-13 05:41:40|154.56|151.2|154.56|151.2|154.56|151.2|154.5|151.14|0
1652420510000|2022-05-13 05:41:50|154.43|151.07|154.37|151.01|154.43|151.07|154.37|151.01|0
1652420520000|2022-05-13 05:42:00|154.3|150.94|154.3|150.94|154.3|150.94|154.24|150.88|0
1652420530000|2022-05-13 05:42:10|154.43|151.07|154.56|151.2|154.56|151.2|154.43|151.07|0
1652420540000|2022-05-13 05:42:20|154.69|151.33|154.95|151.59|154.95|151.59|154.69|151.33|0
1652420550000|2022-05-13 05:42:30|155.08|151.72|154.95|151.59|155.08|151.72|154.95|151.59|0
1652420570000|2022-05-13 05:42:50|155.01|151.65|155.08|151.72|155.08|151.72|155.01|151.65|0
1652420580000|2022-05-13 05:43:00|154.95|151.59|154.95|151.59|154.95|151.59|154.82|151.46|0
1652420590000|2022-05-13 05:43:10|154.88|151.52|155.08|151.72|155.08|151.72|154.88|151.52|0
1652420600000|2022-05-13 05:43:20|154.88|151.52|155.08|151.72|155.08|151.72|154.88|151.52|0
1652420610000|2022-05-13 05:43:30|155.01|151.65|154.69|151.33|155.01|151.65|154.56|151.2|0
1652420620000|2022-05-13 05:43:40|154.82|151.46|154.69|151.33|154.82|151.46|154.69|151.33|0
1652420630000|2022-05-13 05:43:50|154.82|151.46|154.75|151.39|154.82|151.46|154.69|151.33|0
1652420640000|2022-05-13 05:44:00|154.62|151.26|154.56|151.2|154.62|151.26|154.49|151.13|0
1652420650000|2022-05-13 05:44:10|154.49|151.13|154.3|150.94|154.49|151.13|154.3|150.94|0
1652420660000|2022-05-13 05:44:20|154.43|151.07|154.62|151.26|154.62|151.26|154.43|151.07|0
1652420670000|2022-05-13 05:44:30|154.69|151.33|154.56|151.2|154.69|151.33|154.56|151.2|0
1652420680000|2022-05-13 05:44:40|154.43|151.07|154.55|151.19|154.56|151.2|154.43|151.07|0
1652420700000|2022-05-13 05:45:00|154.43|151.07|154.17|150.81|154.43|151.07|154.17|150.81|0
1652420710000|2022-05-13 05:45:10|154.04|150.68|154.17|150.81|154.17|150.81|154.04|150.68|0
1652420720000|2022-05-13 05:45:20|154.3|150.94|154.29|150.93|154.42|151.06|154.29|150.93|0
1652420730000|2022-05-13 05:45:30|154.23|150.87|154.23|150.87|154.23|150.87|154.23|150.87|0
1652420740000|2022-05-13 05:45:40|154.29|150.93|154.42|151.06|154.42|151.06|154.29|150.93|0
1652420750000|2022-05-13 05:45:50|154.49|151.13|154.68|151.32|154.68|151.32|154.49|151.13|0
1652420760000|2022-05-13 05:46:00|154.55|151.19|154.42|151.06|154.68|151.32|154.42|151.06|0
1652420770000|2022-05-13 05:46:10|154.16|150.8|154.55|151.19|154.55|151.19|154.16|150.8|0
1652420780000|2022-05-13 05:46:20|154.68|151.32|154.68|151.32|154.68|151.32|154.68|151.32|0
1652420790000|2022-05-13 05:46:30|154.81|151.45|154.62|151.26|154.81|151.45|154.62|151.26|0
1652420800000|2022-05-13 05:46:40|154.55|151.19|154.55|151.19|154.62|151.26|154.55|151.19|0
1652420810000|2022-05-13 05:46:50|154.62|151.26|154.55|151.19|154.68|151.32|154.55|151.19|0
1652420820000|2022-05-13 05:47:00|154.75|151.39|154.75|151.39|154.75|151.39|154.68|151.32|0
1652420830000|2022-05-13 05:47:10|154.68|151.32|154.68|151.32|154.75|151.39|154.68|151.32|0
1652420840000|2022-05-13 05:47:20|154.75|151.39|154.42|151.06|154.75|151.39|154.42|151.06|0
1652420850000|2022-05-13 05:47:30|154.55|151.19|154.36|151|154.55|151.19|154.36|151|0
1652420860000|2022-05-13 05:47:40|154.29|150.93|154.55|151.19|154.55|151.19|154.29|150.93|0
1652420870000|2022-05-13 05:47:50|154.68|151.32|154.81|151.45|154.81|151.45|154.68|151.32|0
1652420880000|2022-05-13 05:48:00|154.88|151.52|154.94|151.58|155.01|151.65|154.75|151.39|0
1652420890000|2022-05-13 05:48:10|155.07|151.71|154.94|151.58|155.14|151.78|154.94|151.58|0
1652420900000|2022-05-13 05:48:20|155.07|151.71|155.2|151.84|155.2|151.84|155.07|151.71|0
1652420910000|2022-05-13 05:48:30|155.4|152.04|155.59|152.23|155.72|152.36|155.4|152.04|0
1652420920000|2022-05-13 05:48:40|155.66|152.3|155.72|152.36|155.72|152.36|155.66|152.3|0
1652420930000|2022-05-13 05:48:50|155.59|152.23|155.72|152.36|155.72|152.36|155.59|152.23|0
1652420940000|2022-05-13 05:49:00|155.53|152.17|155.72|152.36|155.72|152.36|155.53|152.17|0
1652420950000|2022-05-13 05:49:10|155.59|152.23|155.33|151.97|155.59|152.23|155.33|151.97|0
1652420960000|2022-05-13 05:49:20|155.66|152.3|155.66|152.3|155.66|152.3|155.59|152.23|0
1652420970000|2022-05-13 05:49:30|155.4|152.04|155.46|152.1|155.46|152.1|155.27|151.91|0
1652420980000|2022-05-13 05:49:40|155.53|152.17|155.59|152.23|155.59|152.23|155.53|152.17|0
1652420990000|2022-05-13 05:49:50|155.53|152.17|155.4|152.04|155.53|152.17|155.4|152.04|0
1652421000000|2022-05-13 05:50:00|155.46|152.1|155.53|152.17|155.59|152.23|155.46|152.1|0
1652421010000|2022-05-13 05:50:10|155.72|152.36|155.85|152.49|155.85|152.49|155.72|152.36|0
1652421020000|2022-05-13 05:50:20|155.92|152.56|155.98|152.62|156.05|152.69|155.92|152.56|0
1652421030000|2022-05-13 05:50:30|156.05|152.69|156.11|152.75|156.11|152.75|156.05|152.69|0
1652421040000|2022-05-13 05:50:40|155.98|152.62|155.78|152.42|155.98|152.62|155.78|152.42|0
1652421050000|2022-05-13 05:50:50|155.85|152.49|155.78|152.42|155.85|152.49|155.78|152.42|0
1652421060000|2022-05-13 05:51:00|155.46|152.1|155.46|152.1|155.46|152.1|155.46|152.1|0
1652421070000|2022-05-13 05:51:10|155.72|152.36|155.72|152.36|155.78|152.42|155.72|152.36|0
1652421080000|2022-05-13 05:51:20|155.59|152.23|155.65|152.29|155.65|152.29|155.59|152.23|0
1652421090000|2022-05-13 05:51:30|155.59|152.23|155.59|152.23|155.78|152.42|155.59|152.23|0
1652421100000|2022-05-13 05:51:40|155.65|152.29|155.72|152.36|155.72|152.36|155.65|152.29|0
1652421110000|2022-05-13 05:51:50|155.78|152.42|155.78|152.42|155.85|152.49|155.78|152.42|0
1652421120000|2022-05-13 05:52:00|155.72|152.36|155.65|152.29|155.72|152.36|155.65|152.29|0
1652421130000|2022-05-13 05:52:10|155.72|152.36|155.78|152.42|155.85|152.49|155.72|152.36|0
1652421140000|2022-05-13 05:52:20|155.71|152.35|155.85|152.49|155.85|152.49|155.71|152.35|0
1652421150000|2022-05-13 05:52:30|155.84|152.48|155.71|152.35|155.84|152.48|155.71|152.35|0
1652421170000|2022-05-13 05:52:50|155.78|152.42|155.84|152.48|155.84|152.48|155.78|152.42|0
1652421180000|2022-05-13 05:53:00|155.78|152.42|155.78|152.42|155.78|152.42|155.78|152.42|0
1652421190000|2022-05-13 05:53:10|155.84|152.48|155.71|152.35|155.84|152.48|155.71|152.35|0
1652421200000|2022-05-13 05:53:20|155.78|152.42|155.84|152.48|155.97|152.61|155.78|152.42|0
1652421210000|2022-05-13 05:53:30|155.97|152.61|155.84|152.48|155.97|152.61|155.84|152.48|0
1652421220000|2022-05-13 05:53:40|155.91|152.55|155.84|152.48|155.91|152.55|155.84|152.48|0
1652421230000|2022-05-13 05:53:50|155.78|152.42|155.84|152.48|155.84|152.48|155.71|152.35|0
1652421240000|2022-05-13 05:54:00|155.91|152.55|156.1|152.74|156.1|152.74|155.91|152.55|0
1652421250000|2022-05-13 05:54:10|156.36|153|156.36|153|156.36|153|156.3|152.94|0
1652421260000|2022-05-13 05:54:20|156.3|152.94|156.3|152.94|156.3|152.94|156.23|152.87|0
1652421270000|2022-05-13 05:54:30|156.36|153|156.5|153.14|156.5|153.14|156.36|153|0
1652421280000|2022-05-13 05:54:40|156.36|153|155.65|152.29|156.36|153|155.65|152.29|0
1652421290000|2022-05-13 05:54:50|155.71|152.35|155.78|152.42|155.91|152.55|155.71|152.35|0
1652421300000|2022-05-13 05:55:00|155.84|152.48|155.71|152.35|155.84|152.48|155.71|152.35|0
1652421310000|2022-05-13 05:55:10|155.78|152.42|155.84|152.48|155.84|152.48|155.71|152.35|0
1652421320000|2022-05-13 05:55:20|155.71|152.35|155.71|152.35|155.71|152.35|155.71|152.35|0
1652421330000|2022-05-13 05:55:30|155.58|152.22|155.58|152.22|155.58|152.22|155.58|152.22|0
1652421340000|2022-05-13 05:55:40|155.71|152.35|155.58|152.22|155.71|152.35|155.58|152.22|0
1652421350000|2022-05-13 05:55:50|155.71|152.35|155.71|152.35|155.71|152.35|155.71|152.35|0
1652421360000|2022-05-13 05:56:00|155.65|152.29|155.78|152.42|155.78|152.42|155.65|152.29|0
1652421370000|2022-05-13 05:56:10|155.71|152.35|155.78|152.42|155.78|152.42|155.71|152.35|0
1652421380000|2022-05-13 05:56:20|155.71|152.35|155.71|152.35|155.84|152.48|155.71|152.35|0
1652421390000|2022-05-13 05:56:30|155.84|152.48|155.97|152.61|155.97|152.61|155.84|152.48|0
1652421410000|2022-05-13 05:56:50|156.04|152.68|156.04|152.68|156.04|152.68|156.04|152.68|0
1652421420000|2022-05-13 05:57:00|156.1|152.74|155.84|152.48|156.1|152.74|155.84|152.48|0
1652421430000|2022-05-13 05:57:10|155.71|152.35|155.71|152.35|155.84|152.48|155.71|152.35|0
1652421440000|2022-05-13 05:57:20|155.97|152.61|155.84|152.48|155.97|152.61|155.84|152.48|0
1652421450000|2022-05-13 05:57:30|155.97|152.61|155.97|152.61|155.97|152.61|155.97|152.61|0
1652421460000|2022-05-13 05:57:40|156.04|152.68|156.36|153|156.36|153|156.04|152.68|0
1652421470000|2022-05-13 05:57:50|156.23|152.87|156.23|152.87|156.23|152.87|156.23|152.87|0
1652421480000|2022-05-13 05:58:00|156.1|152.74|155.84|152.48|156.1|152.74|155.84|152.48|0
1652421490000|2022-05-13 05:58:10|155.97|152.61|155.97|152.61|156.04|152.68|155.97|152.61|0
1652421500000|2022-05-13 05:58:20|155.84|152.48|155.97|152.61|156.1|152.74|155.84|152.48|0
1652421510000|2022-05-13 05:58:30|156.04|152.68|156.23|152.87|156.23|152.87|156.04|152.68|0
1652421520000|2022-05-13 05:58:40|156.36|153|156.36|153|156.36|153|156.36|153|0
1652421530000|2022-05-13 05:58:50|156.43|153.07|156.36|153|156.49|153.13|156.36|153|0
1652421540000|2022-05-13 05:59:00|156.43|153.07|156.49|153.13|156.75|153.39|156.43|153.07|0
1652421550000|2022-05-13 05:59:10|156.23|152.87|155.84|152.48|156.23|152.87|155.84|152.48|0
1652421570000|2022-05-13 05:59:30|155.97|152.61|155.84|152.48|156.1|152.74|155.84|152.48|0
1652421580000|2022-05-13 05:59:40|155.97|152.61|155.97|152.61|155.97|152.61|155.97|152.61|0
1652421590000|2022-05-13 05:59:50|155.84|152.48|156.1|152.74|156.1|152.74|155.84|152.48|0
1652421600000|2022-05-13 06:00:00|155.97|152.61|155.64|152.28|155.97|152.61|155.64|152.28|0
1652421610000|2022-05-13 06:00:10|155.57|152.21|155.57|152.21|155.57|152.21|155.44|152.08|0
1652421620000|2022-05-13 06:00:20|155.7|152.34|155.57|152.21|155.7|152.34|155.57|152.21|0
1652421630000|2022-05-13 06:00:30|155.64|152.28|155.7|152.34|155.7|152.34|155.64|152.28|0
1652421640000|2022-05-13 06:00:40|155.83|152.47|155.83|152.47|155.83|152.47|155.7|152.34|0
1652421650000|2022-05-13 06:00:50|155.77|152.41|155.7|152.34|155.83|152.47|155.7|152.34|0
1652421660000|2022-05-13 06:01:00|155.57|152.21|155.44|152.08|155.7|152.34|155.44|152.08|0
1652421670000|2022-05-13 06:01:10|155.31|151.95|155.44|152.08|155.44|152.08|155.31|151.95|0
1652421680000|2022-05-13 06:01:20|155.64|152.28|155.57|152.21|155.64|152.28|155.38|152.02|0
1652421690000|2022-05-13 06:01:30|155.44|152.08|155.44|152.08|155.7|152.34|155.44|152.08|0
1652421700000|2022-05-13 06:01:40|155.57|152.21|155.44|152.08|155.77|152.41|155.44|152.08|0
1652421710000|2022-05-13 06:01:50|155.31|151.95|155.83|152.47|155.83|152.47|155.31|151.95|0
1652421720000|2022-05-13 06:02:00|155.96|152.6|155.83|152.47|155.96|152.6|155.83|152.47|0
1652421730000|2022-05-13 06:02:10|155.7|152.34|155.7|152.34|155.7|152.34|155.7|152.34|0
1652421740000|2022-05-13 06:02:20|155.57|152.21|155.57|152.21|155.57|152.21|155.51|152.15|0
1652421750000|2022-05-13 06:02:30|155.7|152.34|155.7|152.34|155.7|152.34|155.7|152.34|0
1652421760000|2022-05-13 06:02:40|155.96|152.6|155.57|152.21|155.96|152.6|155.57|152.21|0
1652421770000|2022-05-13 06:02:50|155.64|152.28|155.96|152.6|155.96|152.6|155.64|152.28|0
1652421780000|2022-05-13 06:03:00|155.83|152.47|155.96|152.6|155.96|152.6|155.83|152.47|0
1652421790000|2022-05-13 06:03:10|155.83|152.47|155.96|152.6|155.96|152.6|155.83|152.47|0
1652421800000|2022-05-13 06:03:20|155.83|152.47|155.96|152.6|156.03|152.67|155.83|152.47|0
1652421810000|2022-05-13 06:03:30|156.09|152.73|156.09|152.73|156.09|152.73|156.03|152.67|0
1652421820000|2022-05-13 06:03:40|156.22|152.86|156.22|152.86|156.22|152.86|156.22|152.86|0
1652421830000|2022-05-13 06:03:50|156.16|152.8|156.74|153.38|156.74|153.38|156.16|152.8|0
1652421840000|2022-05-13 06:04:00|156.81|153.45|157.14|153.78|157.21|153.85|156.81|153.45|0
1652421850000|2022-05-13 06:04:10|157.21|153.85|156.87|153.51|157.21|153.85|156.74|153.38|0
1652421860000|2022-05-13 06:04:20|157.01|153.65|156.87|153.51|157.01|153.65|156.87|153.51|0
1652421870000|2022-05-13 06:04:30|157.01|153.65|156.61|153.25|157.01|153.65|156.61|153.25|0
1652421880000|2022-05-13 06:04:40|156.48|153.12|156.48|153.12|156.48|153.12|156.35|152.99|0
1652421890000|2022-05-13 06:04:50|156.68|153.32|157.14|153.78|157.14|153.78|156.68|153.32|0
1652421900000|2022-05-13 06:05:00|157.27|153.91|157.34|153.98|157.4|154.04|157.27|153.91|0
1652421910000|2022-05-13 06:05:10|157.4|154.04|157.4|154.04|157.4|154.04|157.4|154.04|0
1652421920000|2022-05-13 06:05:20|157.27|153.91|156.94|153.58|157.27|153.91|156.94|153.58|0
1652421930000|2022-05-13 06:05:30|157|153.64|157.14|153.78|157.14|153.78|157|153.64|0
1652421940000|2022-05-13 06:05:40|157|153.64|157.13|153.77|157.27|153.91|157|153.64|0
1652421950000|2022-05-13 06:05:50|157.2|153.84|157|153.64|157.2|153.84|157|153.64|0
1652421960000|2022-05-13 06:06:00|156.87|153.51|157|153.64|157|153.64|156.74|153.38|0
1652421970000|2022-05-13 06:06:10|156.87|153.51|156.74|153.38|156.87|153.51|156.74|153.38|0
1652421980000|2022-05-13 06:06:20|156.61|153.25|156.22|152.86|156.61|153.25|156.22|152.86|0
1652421990000|2022-05-13 06:06:30|155.83|152.47|155.83|152.47|155.89|152.53|155.7|152.34|0
1652422000000|2022-05-13 06:06:40|155.7|152.34|155.7|152.34|155.7|152.34|155.7|152.34|0
1652422010000|2022-05-13 06:06:50|155.83|152.47|155.7|152.34|155.83|152.47|155.7|152.34|0
1652422020000|2022-05-13 06:07:00|155.3|151.94|155.56|152.2|155.56|152.2|155.3|151.94|0
1652422030000|2022-05-13 06:07:10|155.5|152.14|155.96|152.6|155.96|152.6|155.5|152.14|0
1652422040000|2022-05-13 06:07:20|155.69|152.33|155.69|152.33|155.69|152.33|155.56|152.2|0
1652422050000|2022-05-13 06:07:30|155.89|152.53|155.82|152.46|155.96|152.6|155.76|152.4|0
1652422060000|2022-05-13 06:07:40|155.96|152.6|156.02|152.66|156.02|152.66|155.96|152.6|0
1652422070000|2022-05-13 06:07:50|156.09|152.73|155.82|152.46|156.09|152.73|155.82|152.46|0
1652422080000|2022-05-13 06:08:00|155.63|152.27|156.09|152.73|156.09|152.73|155.63|152.27|0
1652422090000|2022-05-13 06:08:10|156.02|152.66|156.61|153.25|156.61|153.25|155.95|152.59|0
1652422100000|2022-05-13 06:08:20|156.74|153.38|156.48|153.12|156.74|153.38|156.48|153.12|0
1652422110000|2022-05-13 06:08:30|156.61|153.25|156.48|153.12|156.61|153.25|156.48|153.12|0
1652422120000|2022-05-13 06:08:40|156.35|152.99|156.54|153.18|156.54|153.18|156.35|152.99|0
1652422130000|2022-05-13 06:08:50|156.61|153.25|156.74|153.38|156.74|153.38|156.41|153.05|0
1652422140000|2022-05-13 06:09:00|156.81|153.45|156.81|153.45|156.81|153.45|156.81|153.45|0
1652422150000|2022-05-13 06:09:10|156.74|153.38|157.39|154.03|157.39|154.03|156.74|153.38|0
1652422160000|2022-05-13 06:09:20|157|153.64|157|153.64|157|153.64|156.87|153.51|0
1652422170000|2022-05-13 06:09:30|156.87|153.51|157.13|153.77|157.13|153.77|156.74|153.38|0
1652422180000|2022-05-13 06:09:40|156.87|153.51|157.07|153.71|157.13|153.77|156.87|153.51|0
1652422190000|2022-05-13 06:09:50|157.2|153.84|157.2|153.84|157.26|153.9|157.13|153.77|0
1652422200000|2022-05-13 06:10:00|157.26|153.9|157.52|154.16|157.65|154.29|157.26|153.9|0
1652422210000|2022-05-13 06:10:10|157.39|154.03|157.65|154.29|157.65|154.29|157.39|154.03|0
1652422220000|2022-05-13 06:10:20|157.85|154.49|157.79|154.43|157.85|154.49|157.65|154.29|0
1652422230000|2022-05-13 06:10:30|157.72|154.36|157.79|154.43|157.79|154.43|157.72|154.36|0
1652422240000|2022-05-13 06:10:40|157.85|154.49|157.85|154.49|157.92|154.56|157.78|154.42|0
1652422250000|2022-05-13 06:10:50|157.92|154.56|158.18|154.82|158.18|154.82|157.92|154.56|0
1652422260000|2022-05-13 06:11:00|158.05|154.69|158.05|154.69|158.05|154.69|158.05|154.69|0
1652422270000|2022-05-13 06:11:10|158.12|154.76|158.05|154.69|158.12|154.76|157.98|154.62|0
1652422280000|2022-05-13 06:11:20|157.92|154.56|157.98|154.62|157.98|154.62|157.85|154.49|0
1652422290000|2022-05-13 06:11:30|158.05|154.69|157.78|154.42|158.05|154.69|157.78|154.42|0
1652422300000|2022-05-13 06:11:40|157.92|154.56|158.18|154.82|158.18|154.82|157.92|154.56|0
1652422310000|2022-05-13 06:11:50|158.31|154.95|158.71|155.35|158.71|155.35|158.31|154.95|0
1652422320000|2022-05-13 06:12:00|158.57|155.21|158.84|155.48|158.84|155.48|158.57|155.21|0
1652422330000|2022-05-13 06:12:10|158.71|155.35|158.71|155.35|158.71|155.35|158.71|155.35|0
1652422340000|2022-05-13 06:12:20|158.51|155.15|158.57|155.21|158.57|155.21|158.44|155.08|0
1652422350000|2022-05-13 06:12:30|158.7|155.34|158.97|155.61|158.97|155.61|158.7|155.34|0
1652422360000|2022-05-13 06:12:40|159.23|155.87|159.1|155.74|159.3|155.94|159.1|155.74|0
1652422370000|2022-05-13 06:12:50|158.97|155.61|159.17|155.81|159.17|155.81|158.97|155.61|0
1652422380000|2022-05-13 06:13:00|159.1|155.74|159.36|156|159.37|156.01|159.1|155.74|0
1652422390000|2022-05-13 06:13:10|159.5|156.14|159.63|156.27|159.63|156.27|159.5|156.14|0
1652422400000|2022-05-13 06:13:20|159.57|156.21|159.76|156.4|159.76|156.4|159.57|156.21|0
1652422410000|2022-05-13 06:13:30|159.96|156.6|160.03|156.67|160.03|156.67|159.89|156.53|0
1652422420000|2022-05-13 06:13:40|159.96|156.6|159.89|156.53|159.96|156.6|159.76|156.4|0
1652422430000|2022-05-13 06:13:50|159.76|156.4|159.63|156.27|159.76|156.4|159.63|156.27|0
1652422440000|2022-05-13 06:14:00|159.76|156.4|160.16|156.8|160.16|156.8|159.76|156.4|0
1652422450000|2022-05-13 06:14:10|160.29|156.93|159.89|156.53|160.36|157|159.89|156.53|0
1652422460000|2022-05-13 06:14:20|159.83|156.47|159.96|156.6|159.96|156.6|159.83|156.47|0
1652422470000|2022-05-13 06:14:30|159.89|156.53|159.5|156.14|159.89|156.53|159.5|156.14|0
1652422480000|2022-05-13 06:14:40|159.56|156.2|159.76|156.4|159.76|156.4|159.5|156.14|0
1652422490000|2022-05-13 06:14:50|159.89|156.53|160.16|156.8|160.16|156.8|159.89|156.53|0
1652422500000|2022-05-13 06:15:00|160.03|156.67|160.03|156.67|160.23|156.87|160.03|156.67|0
1652422510000|2022-05-13 06:15:10|159.89|156.53|160.29|156.93|160.29|156.93|159.89|156.53|0
1652422520000|2022-05-13 06:15:20|160.42|157.06|160.96|157.6|160.96|157.6|160.42|157.06|0
1652422530000|2022-05-13 06:15:30|161.09|157.73|161.22|157.86|161.22|157.86|160.89|157.53|0
1652422540000|2022-05-13 06:15:40|161.16|157.8|161.62|158.26|161.62|158.26|161.16|157.8|0
1652422550000|2022-05-13 06:15:50|161.89|158.53|161.89|158.53|161.89|158.53|161.89|158.53|0
1652422560000|2022-05-13 06:16:00|161.49|158.13|162.09|158.73|162.09|158.73|161.49|158.13|0
1652422570000|2022-05-13 06:16:10|162.23|158.87|162.16|158.8|162.23|158.87|162.16|158.8|0
1652422580000|2022-05-13 06:16:20|162.29|158.93|162.29|158.93|162.29|158.93|162.02|158.66|0
1652422590000|2022-05-13 06:16:30|162.42|159.06|161.35|157.99|162.42|159.06|161.35|157.99|0
1652422600000|2022-05-13 06:16:40|161.09|157.73|161.29|157.93|161.29|157.93|160.95|157.59|0
1652422610000|2022-05-13 06:16:50|161.35|157.99|161.02|157.66|161.35|157.99|161.02|157.66|0
1652422620000|2022-05-13 06:17:00|160.95|157.59|161.09|157.73|161.09|157.73|160.95|157.59|0
1652422630000|2022-05-13 06:17:10|161.35|157.99|161.42|158.06|161.42|158.06|161.29|157.93|0
1652422640000|2022-05-13 06:17:20|161.35|157.99|161.16|157.8|161.35|157.99|161.09|157.73|0
1652422650000|2022-05-13 06:17:30|161.22|157.86|161.35|157.99|161.35|157.99|161.22|157.86|0
1652422660000|2022-05-13 06:17:40|161.49|158.13|161.62|158.26|161.62|158.26|161.49|158.13|0
1652422670000|2022-05-13 06:17:50|161.75|158.39|161.56|158.2|161.75|158.39|161.56|158.2|0
1652422680000|2022-05-13 06:18:00|161.69|158.33|161.89|158.53|161.89|158.53|161.69|158.33|0
1652422690000|2022-05-13 06:18:10|162.02|158.66|162.22|158.86|162.29|158.93|161.96|158.6|0
1652422700000|2022-05-13 06:18:20|162.09|158.73|162.09|158.73|162.15|158.79|162.02|158.66|0
1652422710000|2022-05-13 06:18:30|162.02|158.66|161.55|158.19|162.02|158.66|161.55|158.19|0
1652422720000|2022-05-13 06:18:40|161.35|157.99|161.08|157.72|161.35|157.99|161.08|157.72|0
1652422730000|2022-05-13 06:18:50|161.15|157.79|161.35|157.99|161.42|158.06|161.15|157.79|0
1652422740000|2022-05-13 06:19:00|161.69|158.33|161.22|157.86|161.69|158.33|161.22|157.86|0
1652422750000|2022-05-13 06:19:10|161.15|157.79|160.89|157.53|161.15|157.79|160.89|157.53|0
1652422760000|2022-05-13 06:19:20|160.82|157.46|160.82|157.46|160.82|157.46|160.55|157.19|0
1652422770000|2022-05-13 06:19:30|160.75|157.39|160.82|157.46|160.82|157.46|160.68|157.32|0
1652422780000|2022-05-13 06:19:40|161.22|157.86|161.22|157.86|161.22|157.86|161.08|157.72|0
1652422790000|2022-05-13 06:19:50|161.08|157.72|161.48|158.12|161.48|158.12|161.08|157.72|0
1652422800000|2022-05-13 06:20:00|161.35|157.99|161.15|157.79|161.35|157.99|161.15|157.79|0
1652422810000|2022-05-13 06:20:10|161.22|157.86|161.35|157.99|161.35|157.99|161.15|157.79|0
1652422820000|2022-05-13 06:20:20|161.08|157.72|160.68|157.32|161.08|157.72|160.68|157.32|0
1652422830000|2022-05-13 06:20:30|160.49|157.13|160.55|157.19|160.55|157.19|160.49|157.13|0
1652422840000|2022-05-13 06:20:40|160.42|157.06|160.62|157.26|160.62|157.26|160.42|157.06|0
1652422850000|2022-05-13 06:20:50|160.55|157.19|160.35|156.99|160.55|157.19|160.35|156.99|0
1652422860000|2022-05-13 06:21:00|160.42|157.06|160.81|157.45|160.81|157.45|160.42|157.06|0
1652422870000|2022-05-13 06:21:10|160.95|157.59|160.88|157.52|160.95|157.59|160.88|157.52|0
1652422880000|2022-05-13 06:21:20|160.95|157.59|161.28|157.92|161.28|157.92|160.95|157.59|0
1652422890000|2022-05-13 06:21:30|161.35|157.99|161.48|158.12|161.55|158.19|161.35|157.99|0
1652422900000|2022-05-13 06:21:40|161.35|157.99|161.21|157.85|161.35|157.99|161.21|157.85|0
1652422910000|2022-05-13 06:21:50|161.28|157.92|161.35|157.99|161.35|157.99|161.28|157.92|0
1652422920000|2022-05-13 06:22:00|161.28|157.92|161.08|157.72|161.28|157.92|161.08|157.72|0
1652422930000|2022-05-13 06:22:10|161.02|157.66|160.68|157.32|161.02|157.66|160.68|157.32|0
1652422950000|2022-05-13 06:22:30|160.55|157.19|160.22|156.86|160.55|157.19|160.22|156.86|0
1652422960000|2022-05-13 06:22:40|160.15|156.79|160.28|156.92|160.28|156.92|160.01|156.65|0
1652422970000|2022-05-13 06:22:50|160.55|157.19|160.28|156.92|160.68|157.32|160.28|156.92|0
1652422980000|2022-05-13 06:23:00|159.88|156.52|159.75|156.39|159.88|156.52|159.75|156.39|0
1652422990000|2022-05-13 06:23:10|159.88|156.52|159.75|156.39|159.88|156.52|159.75|156.39|0
1652423000000|2022-05-13 06:23:20|159.95|156.59|160.22|156.86|160.22|156.86|159.95|156.59|0
1652423010000|2022-05-13 06:23:30|160.15|156.79|160.01|156.65|160.15|156.79|160.01|156.65|0
1652423020000|2022-05-13 06:23:40|160.08|156.72|160.01|156.65|160.08|156.72|159.82|156.46|0
1652423030000|2022-05-13 06:23:50|160.28|156.92|160.28|156.92|160.28|156.92|160.22|156.86|0
1652423040000|2022-05-13 06:24:00|160.22|156.86|160.21|156.85|160.22|156.86|160.15|156.79|0
1652423050000|2022-05-13 06:24:10|160.01|156.65|159.88|156.52|160.01|156.65|159.88|156.52|0
1652423060000|2022-05-13 06:24:20|160.01|156.65|160.01|156.65|160.01|156.65|159.88|156.52|0
1652423070000|2022-05-13 06:24:30|159.88|156.52|159.88|156.52|159.88|156.52|159.88|156.52|0
1652423080000|2022-05-13 06:24:40|160.08|156.72|160.14|156.78|160.14|156.78|160.08|156.72|0
1652423090000|2022-05-13 06:24:50|160.21|156.85|160.28|156.92|160.28|156.92|160.14|156.78|0
1652423100000|2022-05-13 06:25:00|160.41|157.05|160.81|157.45|160.81|157.45|160.41|157.05|0
1652423110000|2022-05-13 06:25:10|160.68|157.32|160.28|156.92|160.68|157.32|160.28|156.92|0
1652423120000|2022-05-13 06:25:20|160.41|157.05|159.81|156.45|160.41|157.05|159.81|156.45|0
1652423130000|2022-05-13 06:25:30|159.75|156.39|159.88|156.52|159.88|156.52|159.61|156.25|0
1652423140000|2022-05-13 06:25:40|160.14|156.78|160.08|156.72|160.28|156.92|160.08|156.72|0
1652423150000|2022-05-13 06:25:50|160.01|156.65|159.75|156.39|160.01|156.65|159.75|156.39|0
1652423160000|2022-05-13 06:26:00|160.01|156.65|159.61|156.25|160.01|156.65|159.61|156.25|0
1652423170000|2022-05-13 06:26:10|159.22|155.86|159.22|155.86|159.48|156.12|159.22|155.86|0
1652423180000|2022-05-13 06:26:20|159.21|155.85|159.15|155.79|159.21|155.85|159.15|155.79|0
1652423190000|2022-05-13 06:26:30|159.21|155.85|159.48|156.12|159.48|156.12|159.08|155.72|0
1652423200000|2022-05-13 06:26:40|159.42|156.06|159.35|155.99|159.42|156.06|159.28|155.92|0
1652423210000|2022-05-13 06:26:50|159.28|155.92|159.48|156.12|159.48|156.12|159.28|155.92|0
1652423220000|2022-05-13 06:27:00|159.35|155.99|159.61|156.25|159.68|156.32|159.35|155.99|0
1652423230000|2022-05-13 06:27:10|159.48|156.12|159.61|156.25|159.61|156.25|159.48|156.12|0
1652423240000|2022-05-13 06:27:20|159.48|156.12|159.35|155.99|159.48|156.12|159.35|155.99|0
1652423250000|2022-05-13 06:27:30|159.55|156.19|159.68|156.32|159.74|156.38|159.55|156.19|0
1652423260000|2022-05-13 06:27:40|159.74|156.38|159.88|156.52|159.88|156.52|159.68|156.32|0
1652423270000|2022-05-13 06:27:50|160.27|156.91|160.01|156.65|160.27|156.91|160.01|156.65|0
1652423280000|2022-05-13 06:28:00|159.88|156.52|159.88|156.52|160.01|156.65|159.88|156.52|0
1652423290000|2022-05-13 06:28:10|159.74|156.38|160.08|156.72|160.08|156.72|159.74|156.38|0
1652423300000|2022-05-13 06:28:20|160.14|156.78|160.08|156.72|160.14|156.78|160.08|156.72|0
1652423310000|2022-05-13 06:28:30|159.94|156.58|160.01|156.65|160.01|156.65|159.87|156.51|0
1652423320000|2022-05-13 06:28:40|160.14|156.78|160.34|156.98|160.34|156.98|160.14|156.78|0
1652423330000|2022-05-13 06:28:50|160.41|157.05|160.41|157.05|160.41|157.05|160.41|157.05|0
1652423340000|2022-05-13 06:29:00|160.54|157.18|160.54|157.18|160.54|157.18|160.41|157.05|0
1652423350000|2022-05-13 06:29:10|160.47|157.11|160.54|157.18|160.54|157.18|160.4|157.04|0
1652423360000|2022-05-13 06:29:20|163.21|159.85|162.58|159.22|163.21|159.85|162.58|159.22|0
1652423370000|2022-05-13 06:29:30|162.72|159.36|163.25|159.89|163.25|159.89|162.72|159.36|0
1652423380000|2022-05-13 06:29:40|163.11|159.75|162.36|159|163.11|159.75|162.36|159|0
1652423390000|2022-05-13 06:29:50|162.49|159.13|162.63|159.27|162.63|159.27|162.36|159|0
1652423400000|2022-05-13 06:30:00|162.76|159.4|162.36|159|162.76|159.4|162.36|159|0
1652423410000|2022-05-13 06:30:10|162.49|159.13|162.36|159|162.62|159.26|162.36|159|0
1652423420000|2022-05-13 06:30:20|162.49|159.13|162.89|159.53|162.89|159.53|162.49|159.13|0
1652423430000|2022-05-13 06:30:30|163.02|159.66|163.02|159.66|163.02|159.66|162.96|159.6|0
1652423440000|2022-05-13 06:30:40|163.16|159.8|162.89|159.53|163.16|159.8|162.89|159.53|0
1652423450000|2022-05-13 06:30:50|162.76|159.4|162.89|159.53|162.89|159.53|162.49|159.13|0
1652423460000|2022-05-13 06:31:00|163.16|159.8|163.36|160|163.36|160|163.16|159.8|0
1652423470000|2022-05-13 06:31:10|163.29|159.93|163.23|159.87|163.29|159.93|163.23|159.87|0
1652423480000|2022-05-13 06:31:20|163.02|159.66|163.02|159.66|163.16|159.8|163.02|159.66|0
1652423490000|2022-05-13 06:31:30|162.89|159.53|163.02|159.66|163.16|159.8|162.89|159.53|0
1652423500000|2022-05-13 06:31:40|162.53|159.17|162.53|159.17|162.53|159.17|162.53|159.17|0
1652423510000|2022-05-13 06:31:50|162.74|159.38|161.87|158.51|162.74|159.38|161.87|158.51|0
1652423520000|2022-05-13 06:32:00|161.8|158.44|161.87|158.51|161.87|158.51|161.8|158.44|0
1652423530000|2022-05-13 06:32:10|161.6|158.24|161.67|158.31|161.73|158.37|161.6|158.24|0
1652423540000|2022-05-13 06:32:20|161.6|158.24|161.67|158.31|161.73|158.37|161.6|158.24|0
1652423550000|2022-05-13 06:32:30|161.73|158.37|161.47|158.11|161.73|158.37|161.47|158.11|0
1652423560000|2022-05-13 06:32:40|161.6|158.24|161.73|158.37|161.73|158.37|161.6|158.24|0
1652423570000|2022-05-13 06:32:50|161.6|158.24|162|158.64|162|158.64|161.6|158.24|0
1652423580000|2022-05-13 06:33:00|161.87|158.51|161.93|158.57|161.93|158.57|161.87|158.51|0
1652423590000|2022-05-13 06:33:10|161.73|158.37|161.14|157.78|161.73|158.37|161.14|157.78|0
1652423600000|2022-05-13 06:33:20|161.07|157.71|160.94|157.58|161.07|157.71|160.94|157.58|0
1652423610000|2022-05-13 06:33:30|161.14|157.78|161.07|157.71|161.14|157.78|161.07|157.71|0
1652423620000|2022-05-13 06:33:40|161|157.64|160.67|157.31|161|157.64|160.67|157.31|0
1652423630000|2022-05-13 06:33:50|160.54|157.18|160.61|157.25|160.67|157.31|160.54|157.18|0
1652423640000|2022-05-13 06:34:00|160.8|157.44|160.8|157.44|160.8|157.44|160.67|157.31|0
1652423650000|2022-05-13 06:34:10|160.74|157.38|161.07|157.71|161.07|157.71|160.74|157.38|0
1652423660000|2022-05-13 06:34:20|161.2|157.84|161.2|157.84|161.2|157.84|161.07|157.71|0
1652423670000|2022-05-13 06:34:30|161.27|157.91|161.2|157.84|161.33|157.97|161.2|157.84|0
1652423680000|2022-05-13 06:34:40|161.07|157.71|161.07|157.71|161.2|157.84|161.07|157.71|0
1652423690000|2022-05-13 06:34:50|161|157.64|161.13|157.77|161.2|157.84|160.93|157.57|0
1652423700000|2022-05-13 06:35:00|161|157.64|160.87|157.51|161|157.64|160.87|157.51|0
1652423710000|2022-05-13 06:35:10|160.8|157.44|160.93|157.57|160.93|157.57|160.8|157.44|0
1652423720000|2022-05-13 06:35:20|161|157.64|160.93|157.57|161.07|157.71|160.93|157.57|0
1652423730000|2022-05-13 06:35:30|161.2|157.84|161.13|157.77|161.2|157.84|161.13|157.77|0
1652423740000|2022-05-13 06:35:40|161|157.64|160.8|157.44|161|157.64|160.8|157.44|0
1652423750000|2022-05-13 06:35:50|160.74|157.38|160.01|156.65|160.74|157.38|160.01|156.65|0
1652423760000|2022-05-13 06:36:00|160.14|156.78|159.87|156.51|160.14|156.78|159.87|156.51|0
1652423770000|2022-05-13 06:36:10|160.01|156.65|159.87|156.51|160.07|156.71|159.87|156.51|0
1652423780000|2022-05-13 06:36:20|159.74|156.38|159.68|156.32|159.74|156.38|159.68|156.32|0
1652423790000|2022-05-13 06:36:30|159.74|156.38|160.01|156.65|160.01|156.65|159.74|156.38|0
1652423800000|2022-05-13 06:36:40|159.94|156.58|159.81|156.45|159.94|156.58|159.81|156.45|0
1652423810000|2022-05-13 06:36:50|160|156.64|160.14|156.78|160.14|156.78|160|156.64|0
1652423820000|2022-05-13 06:37:00|160.21|156.85|160.14|156.78|160.21|156.85|159.87|156.51|0
1652423830000|2022-05-13 06:37:10|160|156.64|159.74|156.38|160|156.64|159.68|156.32|0
1652423840000|2022-05-13 06:37:20|159.81|156.45|160|156.64|160.14|156.78|159.74|156.38|0
1652423850000|2022-05-13 06:37:30|159.87|156.51|159.74|156.38|160|156.64|159.74|156.38|0
1652423860000|2022-05-13 06:37:40|159.87|156.51|159.94|156.58|159.94|156.58|159.74|156.38|0
1652423870000|2022-05-13 06:37:50|159.87|156.51|160|156.64|160|156.64|159.87|156.51|0
1652423880000|2022-05-13 06:38:00|159.87|156.51|160|156.64|160|156.64|159.87|156.51|0
1652423890000|2022-05-13 06:38:10|160.27|156.91|160.4|157.04|160.53|157.17|160.27|156.91|0
1652423900000|2022-05-13 06:38:20|160.47|157.11|160.53|157.17|160.53|157.17|160.47|157.11|0
1652423910000|2022-05-13 06:38:30|160.4|157.04|160.27|156.91|160.4|157.04|160.13|156.77|0
1652423920000|2022-05-13 06:38:40|160.2|156.84|160|156.64|160.2|156.84|160|156.64|0
1652423930000|2022-05-13 06:38:50|160.13|156.77|160.27|156.91|160.27|156.91|160.13|156.77|0
1652423940000|2022-05-13 06:39:00|160.2|156.84|160.27|156.91|160.27|156.91|160.2|156.84|0
1652423950000|2022-05-13 06:39:10|160.47|157.11|160.53|157.17|160.53|157.17|160.47|157.11|0
1652423960000|2022-05-13 06:39:20|160.4|157.04|160.4|157.04|160.4|157.04|160.4|157.04|0
1652423970000|2022-05-13 06:39:30|160.2|156.84|160.6|157.24|160.6|157.24|160.2|156.84|0
1652423980000|2022-05-13 06:39:40|160.66|157.3|160.53|157.17|160.66|157.3|160.53|157.17|0
1652423990000|2022-05-13 06:39:50|160.4|157.04|160.4|157.04|160.4|157.04|160.4|157.04|0
1652424000000|2022-05-13 06:40:00|160.13|156.77|160.4|157.04|160.4|157.04|160.13|156.77|0
1652424010000|2022-05-13 06:40:10|160.26|156.9|160.26|156.9|160.26|156.9|160.2|156.84|0
1652424020000|2022-05-13 06:40:20|160.13|156.77|160|156.64|160.13|156.77|160|156.64|0
1652424030000|2022-05-13 06:40:30|159.87|156.51|159.74|156.38|159.87|156.51|159.74|156.38|0
1652424040000|2022-05-13 06:40:40|159.87|156.51|160|156.64|160|156.64|159.87|156.51|0
1652424050000|2022-05-13 06:40:50|160.13|156.77|160.13|156.77|160.26|156.9|160.13|156.77|0
1652424060000|2022-05-13 06:41:00|160.2|156.84|160.2|156.84|160.2|156.84|160.13|156.77|0
1652424070000|2022-05-13 06:41:10|160.26|156.9|160.53|157.17|160.53|157.17|160.26|156.9|0
1652424080000|2022-05-13 06:41:20|160.46|157.1|160.79|157.43|160.79|157.43|160.46|157.1|0
1652424090000|2022-05-13 06:41:30|160.86|157.5|160.73|157.37|160.86|157.5|160.73|157.37|0
1652424100000|2022-05-13 06:41:40|160.79|157.43|160.66|157.3|160.79|157.43|160.66|157.3|0
1652424110000|2022-05-13 06:41:50|160.79|157.43|160.79|157.43|160.79|157.43|160.79|157.43|0
1652424120000|2022-05-13 06:42:00|160.66|157.3|161.06|157.7|161.06|157.7|160.66|157.3|0
1652424130000|2022-05-13 06:42:10|160.99|157.63|160.92|157.56|160.99|157.63|160.92|157.56|0
1652424140000|2022-05-13 06:42:20|161.06|157.7|160.99|157.63|161.06|157.7|160.92|157.56|0
1652424150000|2022-05-13 06:42:30|161.06|157.7|161.32|157.96|161.32|157.96|161.06|157.7|0
1652424160000|2022-05-13 06:42:40|161.26|157.9|161.59|158.23|161.59|158.23|161.26|157.9|0
1652424170000|2022-05-13 06:42:50|161.32|157.96|161.19|157.83|161.32|157.96|161.19|157.83|0
1652424180000|2022-05-13 06:43:00|161.06|157.7|161.05|157.69|161.06|157.7|160.92|157.56|0
1652424190000|2022-05-13 06:43:10|160.92|157.56|160.92|157.56|161.05|157.69|160.86|157.5|0
1652424200000|2022-05-13 06:43:20|160.99|157.63|160.92|157.56|161.05|157.69|160.92|157.56|0
1652424210000|2022-05-13 06:43:30|160.99|157.63|160.79|157.43|161.05|157.69|160.79|157.43|0
1652424220000|2022-05-13 06:43:40|160.66|157.3|160.73|157.37|160.79|157.43|160.66|157.3|0
1652424230000|2022-05-13 06:43:50|160.66|157.3|160.66|157.3|160.66|157.3|160.66|157.3|0
1652424240000|2022-05-13 06:44:00|160.39|157.03|160.39|157.03|160.39|157.03|160.39|157.03|0
1652424250000|2022-05-13 06:44:10|160.52|157.16|160.13|156.77|160.52|157.16|160.13|156.77|0
1652424260000|2022-05-13 06:44:20|159.99|156.63|159.99|156.63|160.13|156.77|159.99|156.63|0
1652424270000|2022-05-13 06:44:30|159.86|156.5|159.47|156.11|159.86|156.5|159.47|156.11|0
1652424280000|2022-05-13 06:44:40|159.54|156.18|159.2|155.84|159.54|156.18|159.2|155.84|0
1652424290000|2022-05-13 06:44:50|159.27|155.91|159.4|156.04|159.4|156.04|159.27|155.91|0
1652424300000|2022-05-13 06:45:00|159.47|156.11|159.07|155.71|159.47|156.11|159.07|155.71|0
1652424310000|2022-05-13 06:45:10|159.2|155.84|159.47|156.11|159.47|156.11|159.2|155.84|0
1652424320000|2022-05-13 06:45:20|159.4|156.04|159.33|155.97|159.4|156.04|159.33|155.97|0
1652424330000|2022-05-13 06:45:30|159.27|155.91|159.4|156.04|159.4|156.04|159.27|155.91|0
1652424340000|2022-05-13 06:45:40|159.47|156.11|159.47|156.11|159.47|156.11|159.47|156.11|0
1652424350000|2022-05-13 06:45:50|159.33|155.97|159.33|155.97|159.33|155.97|159.2|155.84|0
1652424360000|2022-05-13 06:46:00|159.4|156.04|159.73|156.37|159.73|156.37|159.4|156.04|0
1652424370000|2022-05-13 06:46:10|159.86|156.5|159.8|156.44|159.86|156.5|159.73|156.37|0
1652424380000|2022-05-13 06:46:20|159.99|156.63|159.86|156.5|159.99|156.63|159.86|156.5|0
1652424390000|2022-05-13 06:46:30|159.93|156.57|159.93|156.57|159.99|156.63|159.93|156.57|0
1652424400000|2022-05-13 06:46:40|159.86|156.5|159.66|156.3|159.86|156.5|159.6|156.24|0
1652424410000|2022-05-13 06:46:50|159.6|156.24|159.73|156.37|159.73|156.37|159.6|156.24|0
1652424420000|2022-05-13 06:47:00|159.86|156.5|160.06|156.7|160.06|156.7|159.8|156.44|0
1652424430000|2022-05-13 06:47:10|159.99|156.63|159.86|156.5|159.99|156.63|159.86|156.5|0
1652424440000|2022-05-13 06:47:20|159.73|156.37|159.59|156.23|159.73|156.37|159.59|156.23|0
1652424450000|2022-05-13 06:47:30|159.73|156.37|159.66|156.3|159.73|156.37|159.66|156.3|0
1652424460000|2022-05-13 06:47:40|159.59|156.23|159.59|156.23|159.59|156.23|159.59|156.23|0
1652424470000|2022-05-13 06:47:50|159.46|156.1|159.46|156.1|159.46|156.1|159.46|156.1|0
1652424480000|2022-05-13 06:48:00|159.33|155.97|159.46|156.1|159.59|156.23|159.33|155.97|0
1652424490000|2022-05-13 06:48:10|159.53|156.17|159.59|156.23|159.59|156.23|159.46|156.1|0
1652424500000|2022-05-13 06:48:20|159.46|156.1|159.46|156.1|159.46|156.1|159.46|156.1|0
1652424510000|2022-05-13 06:48:30|159.33|155.97|159.46|156.1|159.46|156.1|159.33|155.97|0
1652424520000|2022-05-13 06:48:40|159.33|155.97|159.33|155.97|159.4|156.04|159.33|155.97|0
1652424530000|2022-05-13 06:48:50|159.4|156.04|159.33|155.97|159.46|156.1|159.33|155.97|0
1652424540000|2022-05-13 06:49:00|159.07|155.71|158.67|155.31|159.2|155.84|158.67|155.31|0
1652424550000|2022-05-13 06:49:10|158.61|155.25|158.8|155.44|158.8|155.44|158.61|155.25|0
1652424560000|2022-05-13 06:49:20|158.74|155.38|158.67|155.31|158.74|155.38|158.54|155.18|0
1652424570000|2022-05-13 06:49:30|158.54|155.18|158.15|154.79|158.54|155.18|158.15|154.79|0
1652424580000|2022-05-13 06:49:40|158.41|155.05|158.41|155.05|158.41|155.05|158.41|155.05|0
1652424590000|2022-05-13 06:49:50|158.35|154.99|158.15|154.79|158.35|154.99|158.01|154.65|0
1652424610000|2022-05-13 06:50:10|158.28|154.92|158.08|154.72|158.28|154.92|158.08|154.72|0
1652424620000|2022-05-13 06:50:20|158.28|154.92|158.28|154.92|158.28|154.92|158.15|154.79|0
1652424630000|2022-05-13 06:50:30|158.14|154.78|158.28|154.92|158.41|155.05|158.14|154.78|0
1652424640000|2022-05-13 06:50:40|158.41|155.05|158.28|154.92|158.41|155.05|158.28|154.92|0
1652424650000|2022-05-13 06:50:50|158.21|154.85|158.14|154.78|158.28|154.92|158.14|154.78|0
1652424660000|2022-05-13 06:51:00|158.01|154.65|158.01|154.65|158.01|154.65|158.01|154.65|0
1652424670000|2022-05-13 06:51:10|158.14|154.78|158.14|154.78|158.14|154.78|158.14|154.78|0
1652424680000|2022-05-13 06:51:20|158.08|154.72|158.08|154.72|158.14|154.78|158.08|154.72|0
1652424690000|2022-05-13 06:51:30|158.14|154.78|158.21|154.85|158.21|154.85|158.14|154.78|0
1652424700000|2022-05-13 06:51:40|158.27|154.91|157.88|154.52|158.27|154.91|157.88|154.52|0
1652424710000|2022-05-13 06:51:50|158.01|154.65|158.01|154.65|158.01|154.65|157.88|154.52|0
1652424720000|2022-05-13 06:52:00|158.14|154.78|158.14|154.78|158.27|154.91|158.14|154.78|0
1652424730000|2022-05-13 06:52:10|158.08|154.72|158.14|154.78|158.14|154.78|158.08|154.72|0
1652424740000|2022-05-13 06:52:20|158.21|154.85|158.27|154.91|158.27|154.91|158.21|154.85|0
1652424750000|2022-05-13 06:52:30|158.34|154.98|158.34|154.98|158.4|155.04|158.27|154.91|0
1652424760000|2022-05-13 06:52:40|158.27|154.91|158.08|154.72|158.27|154.91|158.08|154.72|0
1652424770000|2022-05-13 06:52:50|158.01|154.65|158.14|154.78|158.14|154.78|158.01|154.65|0
1652424780000|2022-05-13 06:53:00|158.21|154.85|158.27|154.91|158.27|154.91|158.08|154.72|0
1652424790000|2022-05-13 06:53:10|158.34|154.98|158.4|155.04|158.4|155.04|158.34|154.98|0
1652424800000|2022-05-13 06:53:20|158.47|155.11|158.4|155.04|158.53|155.17|158.4|155.04|0
1652424810000|2022-05-13 06:53:30|158.47|155.11|158.67|155.31|158.67|155.31|158.47|155.11|0
1652424820000|2022-05-13 06:53:40|158.73|155.37|158.8|155.44|158.8|155.44|158.67|155.31|0
1652424830000|2022-05-13 06:53:50|158.67|155.31|158.73|155.37|158.73|155.37|158.67|155.31|0
1652424840000|2022-05-13 06:54:00|158.66|155.3|158.66|155.3|158.66|155.3|158.53|155.17|0
1652424850000|2022-05-13 06:54:10|158.53|155.17|158.6|155.24|158.66|155.3|158.53|155.17|0
1652424860000|2022-05-13 06:54:20|158.66|155.3|158.66|155.3|158.66|155.3|158.53|155.17|0
1652424870000|2022-05-13 06:54:30|158.8|155.44|159.19|155.83|159.19|155.83|158.8|155.44|0
1652424880000|2022-05-13 06:54:40|159.06|155.7|159.06|155.7|159.06|155.7|159|155.64|0
1652424890000|2022-05-13 06:54:50|158.93|155.57|158.66|155.3|158.93|155.57|158.66|155.3|0
1652424900000|2022-05-13 06:55:00|159.06|155.7|159.06|155.7|159.06|155.7|158.93|155.57|0
1652424910000|2022-05-13 06:55:10|158.93|155.57|158.79|155.43|158.93|155.57|158.79|155.43|0
1652424920000|2022-05-13 06:55:20|158.86|155.5|158.93|155.57|158.93|155.57|158.86|155.5|0
1652424930000|2022-05-13 06:55:30|158.79|155.43|159.06|155.7|159.06|155.7|158.79|155.43|0
1652424940000|2022-05-13 06:55:40|159.19|155.83|158.79|155.43|159.19|155.83|158.79|155.43|0
1652424950000|2022-05-13 06:55:50|158.93|155.57|158.73|155.37|158.93|155.57|158.66|155.3|0
1652424960000|2022-05-13 06:56:00|158.53|155.17|158.6|155.24|158.66|155.3|158.53|155.17|0
1652424970000|2022-05-13 06:56:10|158.66|155.3|158.66|155.3|158.66|155.3|158.4|155.04|0
1652424980000|2022-05-13 06:56:20|158.53|155.17|158.53|155.17|158.53|155.17|158.47|155.11|0
1652424990000|2022-05-13 06:56:30|158.66|155.3|158.53|155.17|158.66|155.3|158.53|155.17|0
1652425000000|2022-05-13 06:56:40|158.4|155.04|158.2|154.84|158.4|155.04|158.2|154.84|0
1652425010000|2022-05-13 06:56:50|158.27|154.91|158.47|155.11|158.53|155.17|158.27|154.91|0
1652425020000|2022-05-13 06:57:00|158.4|155.04|158.27|154.91|158.4|155.04|158.27|154.91|0
1652425030000|2022-05-13 06:57:10|158.4|155.04|158.14|154.78|158.4|155.04|158|154.64|0
1652425040000|2022-05-13 06:57:20|158.07|154.71|158.2|154.84|158.27|154.91|158.07|154.71|0
1652425050000|2022-05-13 06:57:30|158.14|154.78|158.33|154.97|158.4|155.04|158.14|154.78|0
1652425060000|2022-05-13 06:57:40|158.4|155.04|158.92|155.56|158.92|155.56|158.4|155.04|0
1652425070000|2022-05-13 06:57:50|158.99|155.63|158.79|155.43|158.99|155.63|158.79|155.43|0
1652425080000|2022-05-13 06:58:00|159.05|155.69|159.32|155.96|159.39|156.03|159.05|155.69|0
1652425090000|2022-05-13 06:58:10|159.45|156.09|159.58|156.22|159.58|156.22|159.45|156.09|0
1652425100000|2022-05-13 06:58:20|159.84|156.48|159.91|156.55|159.91|156.55|159.78|156.42|0
1652425110000|2022-05-13 06:58:30|159.84|156.48|159.45|156.09|159.84|156.48|159.38|156.02|0
1652425120000|2022-05-13 06:58:40|159.32|155.96|159.58|156.22|159.58|156.22|159.32|155.96|0
1652425130000|2022-05-13 06:58:50|159.45|156.09|159.71|156.35|159.98|156.62|159.45|156.09|0
1652425140000|2022-05-13 06:59:00|159.97|156.61|159.97|156.61|159.97|156.61|159.97|156.61|0
1652425150000|2022-05-13 06:59:10|159.91|156.55|159.65|156.29|159.91|156.55|159.65|156.29|0
1652425160000|2022-05-13 06:59:20|159.71|156.35|159.84|156.48|159.84|156.48|159.58|156.22|0
1652425170000|2022-05-13 06:59:30|159.97|156.61|159.71|156.35|160.04|156.68|159.71|156.35|0
1652425180000|2022-05-13 06:59:40|159.45|156.09|159.31|155.95|159.45|156.09|159.18|155.82|0
1652425190000|2022-05-13 06:59:50|159.45|156.09|159.45|156.09|159.51|156.15|159.31|155.95|0
1652425200000|2022-05-13 07:00:00|160.11|156.75|159.84|156.48|160.11|156.75|159.65|156.29|0
1652425210000|2022-05-13 07:00:10|160.11|156.75|161.3|157.94|161.3|157.94|160.11|156.75|0
1652425220000|2022-05-13 07:00:20|161.63|158.27|161.3|157.94|161.63|158.27|161.3|157.94|0
1652425230000|2022-05-13 07:00:30|161.37|158.01|161.03|157.67|161.37|158.01|161.03|157.67|0
1652425240000|2022-05-13 07:00:40|161.3|157.94|161.3|157.94|161.3|157.94|161.3|157.94|0
1652425250000|2022-05-13 07:00:50|161.43|158.07|161.56|158.2|161.7|158.34|161.43|158.07|0
1652425260000|2022-05-13 07:01:00|161.43|158.07|162.23|158.87|162.23|158.87|161.43|158.07|0
1652425270000|2022-05-13 07:01:10|161.56|158.2|161.96|158.6|161.96|158.6|161.56|158.2|0
1652425280000|2022-05-13 07:01:20|162.23|158.87|162.36|159|162.36|159|162.23|158.87|0
1652425290000|2022-05-13 07:01:30|162.09|158.73|161.69|158.33|162.09|158.73|161.69|158.33|0
1652425300000|2022-05-13 07:01:40|161.76|158.4|161.83|158.47|161.83|158.47|161.76|158.4|0
1652425310000|2022-05-13 07:01:50|162.09|158.73|162.23|158.87|162.36|159|162.09|158.73|0
1652425320000|2022-05-13 07:02:00|162.09|158.73|163.63|160.27|163.63|160.27|162.09|158.73|0
1652425330000|2022-05-13 07:02:10|163.56|160.2|163.03|159.67|163.77|160.41|163.03|159.67|0
1652425340000|2022-05-13 07:02:20|163.1|159.74|162.89|159.53|163.1|159.74|162.89|159.53|0
1652425350000|2022-05-13 07:02:30|163.29|159.93|163.23|159.87|163.29|159.93|163.16|159.8|0
1652425360000|2022-05-13 07:02:40|163.29|159.93|163.56|160.2|163.56|160.2|163.29|159.93|0
1652425370000|2022-05-13 07:02:50|163.63|160.27|164.03|160.67|164.03|160.67|163.63|160.27|0
1652425380000|2022-05-13 07:03:00|164.23|160.87|163.83|160.47|164.23|160.87|163.83|160.47|0
1652425390000|2022-05-13 07:03:10|163.56|160.2|163.23|159.87|163.56|160.2|163.23|159.87|0
1652425400000|2022-05-13 07:03:20|163.29|159.93|163.56|160.2|163.56|160.2|163.29|159.93|0
1652425410000|2022-05-13 07:03:30|163.43|160.07|163.43|160.07|163.43|160.07|163.43|160.07|0
1652425420000|2022-05-13 07:03:40|163.29|159.93|163.69|160.33|163.69|160.33|163.16|159.8|0
1652425430000|2022-05-13 07:03:50|163.5|160.14|163.63|160.27|163.83|160.47|163.5|160.14|0
1652425440000|2022-05-13 07:04:00|163.36|160|163.83|160.47|163.83|160.47|163.36|160|0
1652425450000|2022-05-13 07:04:10|163.36|160|163.56|160.2|163.56|160.2|163.36|160|0
1652425460000|2022-05-13 07:04:20|163.36|160|163.43|160.07|163.69|160.33|163.23|159.87|0
1652425470000|2022-05-13 07:04:30|163.56|160.2|163.56|160.2|163.63|160.27|163.23|159.87|0
1652425480000|2022-05-13 07:04:40|163.23|159.87|163.49|160.13|163.49|160.13|163.09|159.73|0
1652425490000|2022-05-13 07:04:50|163.42|160.06|163.16|159.8|163.49|160.13|163.16|159.8|0
1652425500000|2022-05-13 07:05:00|163.25|160.37|163.72|160.84|163.72|160.84|163.25|160.37|0
1652425510000|2022-05-13 07:05:10|163.79|160.91|163.66|160.78|163.85|160.97|163.66|160.78|0
1652425520000|2022-05-13 07:05:20|163.45|160.57|163.72|160.84|163.72|160.84|163.32|160.44|0
1652425530000|2022-05-13 07:05:30|163.99|161.11|164.46|161.58|164.53|161.65|163.99|161.11|0
1652425540000|2022-05-13 07:05:40|164.66|161.78|163.85|160.97|164.66|161.78|163.85|160.97|0
1652425550000|2022-05-13 07:05:50|163.99|161.11|164.26|161.38|164.26|161.38|163.85|160.97|0
1652425560000|2022-05-13 07:06:00|164.12|161.24|164.66|161.78|164.66|161.78|164.12|161.24|0
1652425570000|2022-05-13 07:06:10|164.93|162.05|164.66|161.78|164.93|162.05|164.12|161.24|0
1652425580000|2022-05-13 07:06:20|164.53|161.65|164.19|161.31|164.53|161.65|164.12|161.24|0
1652425590000|2022-05-13 07:06:30|163.85|160.97|163.85|160.97|163.85|160.97|163.58|160.7|0
1652425600000|2022-05-13 07:06:40|163.99|161.11|163.92|161.04|164.19|161.31|163.92|161.04|0
1652425610000|2022-05-13 07:06:50|163.99|161.11|164.06|161.18|164.33|161.45|163.99|161.11|0
1652425620000|2022-05-13 07:07:00|164.12|161.24|163.85|160.97|164.12|161.24|163.79|160.91|0
1652425630000|2022-05-13 07:07:10|163.99|161.11|163.72|160.84|163.99|161.11|163.72|160.84|0
1652425640000|2022-05-13 07:07:20|163.58|160.7|163.72|160.84|163.72|160.84|163.45|160.57|0
1652425650000|2022-05-13 07:07:30|163.99|161.11|163.45|160.57|163.99|161.11|163.45|160.57|0
1652425660000|2022-05-13 07:07:40|163.25|160.37|163.25|160.37|163.25|160.37|163.25|160.37|0
1652425670000|2022-05-13 07:07:50|163.18|160.3|163.12|160.24|163.58|160.7|163.12|160.24|0
1652425680000|2022-05-13 07:08:00|163.31|160.43|163.12|160.24|163.72|160.84|163.12|160.24|0
1652425690000|2022-05-13 07:08:10|163.05|160.17|163.12|160.24|163.12|160.24|162.85|159.97|0
1652425700000|2022-05-13 07:08:20|163.05|160.17|162.91|160.03|163.18|160.3|162.91|160.03|0
1652425710000|2022-05-13 07:08:30|163.12|160.24|162.91|160.03|163.12|160.24|162.91|160.03|0
1652425720000|2022-05-13 07:08:40|162.64|159.76|162.78|159.9|162.78|159.9|162.51|159.63|0
1652425730000|2022-05-13 07:08:50|162.71|159.83|162.78|159.9|162.78|159.9|162.58|159.7|0
1652425740000|2022-05-13 07:09:00|162.91|160.03|163.45|160.57|163.45|160.57|162.91|160.03|0
1652425750000|2022-05-13 07:09:10|162.58|159.7|162.78|159.9|162.78|159.9|162.51|159.63|0
1652425760000|2022-05-13 07:09:20|162.58|159.7|162.38|159.5|162.58|159.7|162.38|159.5|0
1652425770000|2022-05-13 07:09:30|161.91|159.03|162.24|159.36|162.24|159.36|161.91|159.03|0
1652425780000|2022-05-13 07:09:40|162.51|159.63|162.38|159.5|162.51|159.63|162.11|159.23|0
1652425790000|2022-05-13 07:09:50|162.24|159.36|162.38|159.5|162.64|159.76|162.24|159.36|0
1652425800000|2022-05-13 07:10:00|162.24|159.36|162.44|159.56|162.44|159.56|162.18|159.3|0
1652425810000|2022-05-13 07:10:10|161.91|159.03|162.24|159.36|162.24|159.36|161.91|159.03|0
1652425820000|2022-05-13 07:10:20|162.11|159.23|162.37|159.49|162.37|159.49|162.11|159.23|0
1652425830000|2022-05-13 07:10:30|162.44|159.56|162.44|159.56|162.44|159.56|162.24|159.36|0
1652425840000|2022-05-13 07:10:40|162.51|159.63|162.51|159.63|162.51|159.63|162.24|159.36|0
1652425850000|2022-05-13 07:10:50|162.64|159.76|162.31|159.43|162.64|159.76|162.24|159.36|0
1652425860000|2022-05-13 07:11:00|162.24|159.36|161.71|158.83|162.24|159.36|161.31|158.43|0
1652425870000|2022-05-13 07:11:10|161.57|158.69|161.18|158.3|161.57|158.69|161.18|158.3|0
1652425880000|2022-05-13 07:11:20|161.24|158.36|161.11|158.23|161.31|158.43|161.11|158.23|0
1652425890000|2022-05-13 07:11:30|160.98|158.1|160.98|158.1|161.31|158.43|160.98|158.1|0
1652425900000|2022-05-13 07:11:40|160.85|157.97|160.78|157.9|161.04|158.16|160.78|157.9|0
1652425910000|2022-05-13 07:11:50|160.98|158.1|160.51|157.63|160.98|158.1|160.51|157.63|0
1652425920000|2022-05-13 07:12:00|160.38|157.5|160.38|157.5|160.38|157.5|160.38|157.5|0
1652425930000|2022-05-13 07:12:10|160.64|157.76|160.64|157.76|160.64|157.76|160.38|157.5|0
1652425940000|2022-05-13 07:12:20|160.11|157.23|159.65|156.77|160.11|157.23|159.65|156.77|0
1652425950000|2022-05-13 07:12:30|159.45|156.57|159.65|156.77|159.79|156.91|159.45|156.57|0
1652425960000|2022-05-13 07:12:40|159.72|156.84|159.58|156.7|159.72|156.84|159.58|156.7|0
1652425970000|2022-05-13 07:12:50|159.26|156.38|159.45|156.57|159.45|156.57|159.26|156.38|0
1652425980000|2022-05-13 07:13:00|159.52|156.64|159.92|157.04|159.92|157.04|159.52|156.64|0
1652425990000|2022-05-13 07:13:10|159.85|156.97|160.18|157.3|160.18|157.3|159.85|156.97|0
1652426000000|2022-05-13 07:13:20|160.24|157.36|160.77|157.89|160.77|157.89|160.24|157.36|0
1652426010000|2022-05-13 07:13:30|160.84|157.96|160.98|158.1|160.98|158.1|160.77|157.89|0
1652426020000|2022-05-13 07:13:40|161.17|158.29|161.17|158.29|161.3|158.42|161.17|158.29|0
1652426030000|2022-05-13 07:13:50|161.24|158.36|161.17|158.29|161.37|158.49|161.17|158.29|0
1652426040000|2022-05-13 07:14:00|161.04|158.16|160.44|157.56|161.04|158.16|160.44|157.56|0
1652426050000|2022-05-13 07:14:10|160.31|157.43|160.38|157.5|160.58|157.7|160.31|157.43|0
1652426060000|2022-05-13 07:14:20|160.11|157.23|160.64|157.76|160.64|157.76|159.98|157.1|0
1652426070000|2022-05-13 07:14:30|160.91|158.03|160.64|157.76|160.91|158.03|160.44|157.56|0
1652426080000|2022-05-13 07:14:40|160.51|157.63|160.64|157.76|160.64|157.76|160.37|157.49|0
1652426090000|2022-05-13 07:14:50|160.51|157.63|160.77|157.89|160.77|157.89|160.51|157.63|0
1652426100000|2022-05-13 07:15:00|160.71|157.83|160.51|157.63|160.71|157.83|160.51|157.63|0
1652426110000|2022-05-13 07:15:10|160.31|157.43|159.85|156.97|160.31|157.43|159.85|156.97|0
1652426120000|2022-05-13 07:15:20|159.19|156.31|159.05|156.17|159.19|156.31|159.05|156.17|0
1652426130000|2022-05-13 07:15:30|158.99|156.11|159.71|156.83|159.71|156.83|158.99|156.11|0
1652426140000|2022-05-13 07:15:40|159.45|156.57|159.52|156.64|159.52|156.64|159.45|156.57|0
1652426150000|2022-05-13 07:15:50|159.71|156.83|159.58|156.7|159.71|156.83|159.45|156.57|0
1652426160000|2022-05-13 07:16:00|159.91|157.03|160.24|157.36|160.24|157.36|159.91|157.03|0
1652426170000|2022-05-13 07:16:10|160.31|157.43|160.31|157.43|160.31|157.43|159.98|157.1|0
1652426180000|2022-05-13 07:16:20|160.18|157.3|159.58|156.7|160.18|157.3|159.58|156.7|0
1652426190000|2022-05-13 07:16:30|159.32|156.44|159.98|157.1|159.98|157.1|159.32|156.44|0
1652426200000|2022-05-13 07:16:40|160.37|157.49|160.24|157.36|160.37|157.49|160.24|157.36|0
1652426210000|2022-05-13 07:16:50|160.11|157.23|161.03|158.15|161.03|158.15|160.11|157.23|0
1652426220000|2022-05-13 07:17:00|160.9|158.02|160.84|157.96|160.97|158.09|160.84|157.96|0
1652426230000|2022-05-13 07:17:10|160.97|158.09|161.3|158.42|161.3|158.42|160.97|158.09|0
1652426240000|2022-05-13 07:17:20|161.43|158.55|162.37|159.49|162.37|159.49|161.43|158.55|0
1652426250000|2022-05-13 07:17:30|162.23|159.35|162.77|159.89|162.77|159.89|162.23|159.35|0
1652426260000|2022-05-13 07:17:40|163.03|160.15|163.24|160.36|163.24|160.36|163.03|160.15|0
1652426270000|2022-05-13 07:17:50|162.9|160.02|162.63|159.75|162.9|160.02|162.5|159.62|0
1652426280000|2022-05-13 07:18:00|163.84|160.96|163.77|160.89|163.84|160.96|163.57|160.69|0
1652426290000|2022-05-13 07:18:10|163.3|160.42|162.97|160.09|163.3|160.42|162.9|160.02|0
1652426300000|2022-05-13 07:18:20|162.9|160.02|162.76|159.88|162.9|160.02|162.76|159.88|0
1652426310000|2022-05-13 07:18:30|162.9|160.02|162.7|159.82|162.9|160.02|162.7|159.82|0
1652426320000|2022-05-13 07:18:40|162.36|159.48|162.63|159.75|162.63|159.75|162.36|159.48|0
1652426330000|2022-05-13 07:18:50|162.5|159.62|162.36|159.48|162.63|159.75|162.36|159.48|0
1652426340000|2022-05-13 07:19:00|162.5|159.62|162.43|159.55|162.5|159.62|162.36|159.48|0
1652426350000|2022-05-13 07:19:10|162.36|159.48|162.63|159.75|162.63|159.75|162.36|159.48|0
1652426360000|2022-05-13 07:19:20|162.43|159.55|162.1|159.22|162.43|159.55|162.1|159.22|0
1652426370000|2022-05-13 07:19:30|161.96|159.08|162.36|159.48|162.5|159.62|161.96|159.08|0
1652426380000|2022-05-13 07:19:40|162.5|159.62|162.57|159.69|162.63|159.75|162.5|159.62|0
1652426390000|2022-05-13 07:19:50|162.1|159.22|162.23|159.35|162.36|159.48|162.1|159.22|0
1652426400000|2022-05-13 07:20:00|162.16|159.28|162.76|159.88|162.76|159.88|162.16|159.28|0
1652426410000|2022-05-13 07:20:10|162.7|159.82|162.36|159.48|162.83|159.95|162.36|159.48|0
1652426420000|2022-05-13 07:20:20|162.23|159.35|161.23|158.35|162.23|159.35|161.23|158.35|0
1652426430000|2022-05-13 07:20:30|161.16|158.28|161.43|158.55|161.56|158.68|161.1|158.22|0
1652426440000|2022-05-13 07:20:40|161.56|158.68|161.56|158.68|161.56|158.68|161.43|158.55|0
1652426450000|2022-05-13 07:20:50|161.83|158.95|161.69|158.81|162.16|159.28|161.69|158.81|0
1652426460000|2022-05-13 07:21:00|161.63|158.75|162.3|159.42|162.3|159.42|161.63|158.75|0
1652426470000|2022-05-13 07:21:10|161.69|158.81|161.76|158.88|161.76|158.88|161.69|158.81|0
1652426480000|2022-05-13 07:21:20|161.5|158.62|161.56|158.68|161.56|158.68|161.43|158.55|0
1652426490000|2022-05-13 07:21:30|161.83|158.95|161.96|159.08|161.96|159.08|161.69|158.81|0
1652426500000|2022-05-13 07:21:40|161.63|158.75|161.69|158.81|161.83|158.95|161.63|158.75|0
1652426510000|2022-05-13 07:21:50|161.29|158.41|160.9|158.02|161.29|158.41|160.9|158.02|0
1652426520000|2022-05-13 07:22:00|160.76|157.88|160.17|157.29|160.9|158.02|160.17|157.29|0
1652426530000|2022-05-13 07:22:10|160.36|157.48|160.1|157.22|160.36|157.48|160.1|157.22|0
1652426540000|2022-05-13 07:22:20|160.36|157.48|160.76|157.88|160.76|157.88|160.23|157.35|0
1652426550000|2022-05-13 07:22:30|160.89|158.01|160.96|158.08|161.03|158.15|160.89|158.01|0
1652426560000|2022-05-13 07:22:40|161.23|158.35|161.16|158.28|161.43|158.55|161.16|158.28|0
1652426570000|2022-05-13 07:22:50|160.89|158.01|160.63|157.75|160.89|158.01|160.63|157.75|0
1652426580000|2022-05-13 07:23:00|160.76|157.88|160.5|157.62|160.76|157.88|160.5|157.62|0
1652426590000|2022-05-13 07:23:10|160.76|157.88|159.83|156.95|160.76|157.88|159.83|156.95|0
1652426600000|2022-05-13 07:23:20|159.7|156.82|159.44|156.56|159.7|156.82|159.31|156.43|0
1652426610000|2022-05-13 07:23:30|158.85|155.97|158.65|155.77|158.85|155.97|158.65|155.77|0
1652426620000|2022-05-13 07:23:40|158.98|156.1|158.38|155.5|158.98|156.1|158.38|155.5|0
1652426630000|2022-05-13 07:23:50|158.52|155.64|158.65|155.77|158.78|155.9|158.52|155.64|0
1652426640000|2022-05-13 07:24:00|158.58|155.7|157.6|154.72|158.58|155.7|157.6|154.72|0
1652426650000|2022-05-13 07:24:10|157.34|154.46|157.07|154.19|157.47|154.59|156.94|154.06|0
1652426660000|2022-05-13 07:24:20|156.94|154.06|156.94|154.06|156.94|154.06|156.94|154.06|0
1652426670000|2022-05-13 07:24:30|156.68|153.8|156.42|153.54|156.68|153.8|156.42|153.54|0
1652426680000|2022-05-13 07:24:40|156.55|153.67|156.68|153.8|156.68|153.8|156.42|153.54|0
1652426690000|2022-05-13 07:24:50|156.62|153.74|157.27|154.39|157.27|154.39|156.62|153.74|0
1652426700000|2022-05-13 07:25:00|157.07|154.19|156.68|153.8|157.07|154.19|156.68|153.8|0
1652426710000|2022-05-13 07:25:10|156.94|154.06|157.07|154.19|157.07|154.19|156.88|154|0
1652426720000|2022-05-13 07:25:20|157.33|154.45|157.47|154.59|157.53|154.65|157.33|154.45|0
1652426730000|2022-05-13 07:25:30|157.73|154.85|157.99|155.11|157.99|155.11|157.73|154.85|0
1652426740000|2022-05-13 07:25:40|158.25|155.37|158.12|155.24|158.25|155.37|158.12|155.24|0
1652426750000|2022-05-13 07:25:50|158.51|155.63|158.71|155.83|158.91|156.03|158.51|155.63|0
1652426760000|2022-05-13 07:26:00|158.78|155.9|158.58|155.7|158.78|155.9|158.58|155.7|0
1652426770000|2022-05-13 07:26:10|158.91|156.03|159.43|156.55|159.43|156.55|158.91|156.03|0
1652426780000|2022-05-13 07:26:20|159.37|156.49|159.83|156.95|159.83|156.95|159.37|156.49|0
1652426790000|2022-05-13 07:26:30|160.09|157.21|160.16|157.28|160.23|157.35|160.09|157.21|0
1652426800000|2022-05-13 07:26:40|160.09|157.21|160.49|157.61|160.49|157.61|160.09|157.21|0
1652426810000|2022-05-13 07:26:50|160.09|157.21|160.23|157.35|160.36|157.48|160.09|157.21|0
1652426820000|2022-05-13 07:27:00|160.49|157.61|160.23|157.35|160.49|157.61|160.23|157.35|0
1652426830000|2022-05-13 07:27:10|160.36|157.48|160.23|157.35|160.36|157.48|160.09|157.21|0
1652426840000|2022-05-13 07:27:20|160.16|157.28|160.16|157.28|160.16|157.28|160.16|157.28|0
1652426850000|2022-05-13 07:27:30|160.09|157.21|160.23|157.35|160.23|157.35|160.09|157.21|0
1652426860000|2022-05-13 07:27:40|160.09|157.21|159.04|156.16|160.09|157.21|159.04|156.16|0
1652426870000|2022-05-13 07:27:50|158.91|156.03|158.77|155.89|158.91|156.03|158.05|155.17|0
1652426880000|2022-05-13 07:28:00|158.71|155.83|158.25|155.37|158.71|155.83|158.25|155.37|0
1652426890000|2022-05-13 07:28:10|158.32|155.44|157.99|155.11|158.32|155.44|157.85|154.97|0
1652426900000|2022-05-13 07:28:20|158.25|155.37|158.51|155.63|158.51|155.63|157.92|155.04|0
1652426910000|2022-05-13 07:28:30|158.18|155.3|157.98|155.1|158.18|155.3|157.92|155.04|0
1652426920000|2022-05-13 07:28:40|157.72|154.84|157.66|154.78|157.72|154.84|157.66|154.78|0
1652426930000|2022-05-13 07:28:50|157.59|154.71|157.92|155.04|157.92|155.04|157.59|154.71|0
1652426940000|2022-05-13 07:29:00|157.14|154.26|156.55|153.67|157.14|154.26|156.55|153.67|0
1652426950000|2022-05-13 07:29:10|156.74|153.86|156.29|153.41|156.74|153.86|156.29|153.41|0
1652426960000|2022-05-13 07:29:20|156.61|153.73|157.33|154.45|157.33|154.45|156.61|153.73|0
1652426970000|2022-05-13 07:29:30|156.94|154.06|156.42|153.54|156.94|154.06|156.35|153.47|0
1652426980000|2022-05-13 07:29:40|156.81|153.93|157.2|154.32|157.2|154.32|156.81|153.93|0
1652426990000|2022-05-13 07:29:50|156.81|153.93|156.81|153.93|156.94|154.06|156.61|153.73|0
1652427000000|2022-05-13 07:30:00|156.55|153.67|156.68|153.8|156.68|153.8|156.41|153.53|0
1652427010000|2022-05-13 07:30:10|156.81|153.93|157.2|154.32|157.2|154.32|156.81|153.93|0
1652427020000|2022-05-13 07:30:20|156.94|154.06|157.07|154.19|157.07|154.19|156.94|154.06|0
1652427030000|2022-05-13 07:30:30|156.94|154.06|157.07|154.19|157.07|154.19|156.94|154.06|0
1652427040000|2022-05-13 07:30:40|157|154.12|156.48|153.6|157|154.12|156.48|153.6|0
1652427050000|2022-05-13 07:30:50|156.54|153.66|156.48|153.6|156.54|153.66|156.48|153.6|0
1652427060000|2022-05-13 07:31:00|156.28|153.4|156.22|153.34|156.28|153.4|156.15|153.27|0
1652427070000|2022-05-13 07:31:10|156.09|153.21|155.76|152.88|156.09|153.21|155.76|152.88|0
1652427080000|2022-05-13 07:31:20|155.5|152.62|155.24|152.36|155.76|152.88|155.24|152.36|0
1652427090000|2022-05-13 07:31:30|155.11|152.23|154.66|151.78|155.11|152.23|154.66|151.78|0
1652427100000|2022-05-13 07:31:40|155.11|152.23|154.6|151.72|155.11|152.23|154.47|151.59|0
1652427110000|2022-05-13 07:31:50|154.47|151.59|154.47|151.59|154.47|151.59|154.21|151.33|0
1652427120000|2022-05-13 07:32:00|154.4|151.52|154.47|151.59|154.47|151.59|154.34|151.46|0
1652427130000|2022-05-13 07:32:10|154.85|151.97|154.4|151.52|154.92|152.04|154.4|151.52|0
1652427140000|2022-05-13 07:32:20|155.19|152.31|152.86|149.98|155.19|152.31|152.48|149.6|0
1652427150000|2022-05-13 07:32:30|153.19|150.31|153.85|150.97|153.85|150.97|152.61|149.73|0
1652427160000|2022-05-13 07:32:40|153.72|150.84|153.46|150.58|153.72|150.84|153.46|150.58|0
1652427170000|2022-05-13 07:32:50|153.4|150.52|153.66|150.78|153.66|150.78|153.4|150.52|0
1652427180000|2022-05-13 07:33:00|153.46|150.58|153.59|150.71|153.72|150.84|153.46|150.58|0
1652427190000|2022-05-13 07:33:10|153.72|150.84|153.59|150.71|153.72|150.84|153.59|150.71|0
1652427200000|2022-05-13 07:33:20|153.46|150.58|153.46|150.58|153.53|150.65|153.4|150.52|0
1652427210000|2022-05-13 07:33:30|153.59|150.71|153.59|150.71|153.59|150.71|153.59|150.71|0
1652427220000|2022-05-13 07:33:40|153.4|150.52|152.56|149.68|153.4|150.52|152.56|149.68|0
1652427230000|2022-05-13 07:33:50|152.81|149.93|152.69|149.81|152.94|150.06|152.62|149.74|0
1652427240000|2022-05-13 07:34:00|152.81|149.93|152.62|149.74|153.07|150.19|152.62|149.74|0
1652427250000|2022-05-13 07:34:10|152.81|149.93|152.68|149.8|152.81|149.93|152.68|149.8|0
1652427260000|2022-05-13 07:34:20|152.56|149.68|152.68|149.8|152.68|149.8|152.37|149.49|0
1652427270000|2022-05-13 07:34:30|152.81|149.93|152.43|149.55|152.81|149.93|152.43|149.55|0
1652427280000|2022-05-13 07:34:40|152.3|149.42|151.53|148.65|152.43|149.55|151.53|148.65|0
1652427290000|2022-05-13 07:34:50|151.79|148.91|151.53|148.65|151.79|148.91|151.53|148.65|0
1652427300000|2022-05-13 07:35:00|151.6|148.72|152.17|149.29|152.24|149.36|151.6|148.72|0
1652427310000|2022-05-13 07:35:10|151.98|149.1|151.91|149.03|151.98|149.1|151.78|148.9|0
1652427320000|2022-05-13 07:35:20|151.66|148.78|151.78|148.9|151.78|148.9|151.53|148.65|0
1652427330000|2022-05-13 07:35:30|151.91|149.03|151.66|148.78|151.91|149.03|151.53|148.65|0
1652427340000|2022-05-13 07:35:40|151.53|148.65|151.78|148.9|151.78|148.9|151.53|148.65|0
1652427350000|2022-05-13 07:35:50|151.66|148.78|151.78|148.9|151.78|148.9|151.53|148.65|0
1652427360000|2022-05-13 07:36:00|151.91|149.03|152.17|149.29|152.17|149.29|151.91|149.03|0
1652427370000|2022-05-13 07:36:10|152.04|149.16|152.11|149.23|152.11|149.23|151.78|148.9|0
1652427380000|2022-05-13 07:36:20|151.91|149.03|152.11|149.23|152.11|149.23|151.91|149.03|0
1652427390000|2022-05-13 07:36:30|152.17|149.29|151.59|148.71|152.17|149.29|151.59|148.71|0
1652427400000|2022-05-13 07:36:40|151.65|148.77|151.91|149.03|151.98|149.1|151.65|148.77|0
1652427410000|2022-05-13 07:36:50|152.04|149.16|151.91|149.03|152.11|149.23|151.91|149.03|0
1652427420000|2022-05-13 07:37:00|152.17|149.29|151.78|148.9|152.17|149.29|151.78|148.9|0
1652427430000|2022-05-13 07:37:10|151.91|149.03|151.91|149.03|152.04|149.16|151.72|148.84|0
1652427440000|2022-05-13 07:37:20|152.29|149.41|151.91|149.03|152.29|149.41|151.85|148.97|0
1652427450000|2022-05-13 07:37:30|152.04|149.16|152.29|149.41|152.29|149.41|152.04|149.16|0
1652427460000|2022-05-13 07:37:40|152.17|149.29|151.91|149.03|152.17|149.29|151.91|149.03|0
1652427470000|2022-05-13 07:37:50|151.65|148.77|151.52|148.64|151.65|148.77|151.52|148.64|0
1652427480000|2022-05-13 07:38:00|151.59|148.71|151.65|148.77|151.65|148.77|151.59|148.71|0
1652427490000|2022-05-13 07:38:10|151.52|148.64|151.52|148.64|151.52|148.64|151.52|148.64|0
1652427500000|2022-05-13 07:38:20|151.65|148.77|151.52|148.64|151.78|148.9|151.52|148.64|0
1652427510000|2022-05-13 07:38:30|151.65|148.77|151.52|148.64|151.65|148.77|151.52|148.64|0
1652427520000|2022-05-13 07:38:40|151.59|148.71|151.52|148.64|151.59|148.71|151.52|148.64|0
1652427530000|2022-05-13 07:38:50|151.65|148.77|151.78|148.9|151.78|148.9|151.59|148.71|0
1652427540000|2022-05-13 07:39:00|151.65|148.77|151.52|148.64|151.65|148.77|151.52|148.64|0
1652427560000|2022-05-13 07:39:20|151.65|148.77|151.52|148.64|151.65|148.77|151.52|148.64|0
1652427570000|2022-05-13 07:39:30|151.65|148.77|151.52|148.64|151.65|148.77|151.52|148.64|0
1652427580000|2022-05-13 07:39:40|151.65|148.77|151.52|148.64|151.65|148.77|151.52|148.64|0
1652427590000|2022-05-13 07:39:50|151.65|148.77|151.52|148.64|151.65|148.77|151.52|148.64|0
1652427600000|2022-05-13 07:40:00|151.65|148.77|151.78|148.9|151.78|148.9|151.65|148.77|0
1652427610000|2022-05-13 07:40:10|151.72|148.84|151.78|148.9|151.78|148.9|151.72|148.84|0
1652427620000|2022-05-13 07:40:20|151.65|148.77|151.65|148.77|151.91|149.03|151.65|148.77|0
1652427630000|2022-05-13 07:40:30|151.91|149.03|152.55|149.67|152.55|149.67|151.91|149.03|0
1652427640000|2022-05-13 07:40:40|152.8|149.92|153.32|150.44|153.32|150.44|152.8|149.92|0
1652427650000|2022-05-13 07:40:50|153.39|150.51|153.26|150.38|153.39|150.51|153.06|150.18|0
1652427660000|2022-05-13 07:41:00|152.87|149.99|153.06|150.18|153.32|150.44|152.87|149.99|0
1652427670000|2022-05-13 07:41:10|153.26|150.38|153.06|150.18|153.32|150.44|153.06|150.18|0
1652427680000|2022-05-13 07:41:20|153.19|150.31|153.13|150.25|153.32|150.44|153.13|150.25|0
1652427690000|2022-05-13 07:41:30|153.32|150.44|153.13|150.25|153.45|150.57|153.13|150.25|0
1652427700000|2022-05-13 07:41:40|153.32|150.44|153.39|150.51|153.45|150.57|153.32|150.44|0
1652427710000|2022-05-13 07:41:50|153.32|150.44|153.58|150.7|153.58|150.7|153.32|150.44|0
1652427720000|2022-05-13 07:42:00|153.39|150.51|153.45|150.57|153.58|150.7|153.39|150.51|0
1652427730000|2022-05-13 07:42:10|153.58|150.7|153.39|150.51|153.58|150.7|153.13|150.25|0
1652427740000|2022-05-13 07:42:20|153.51|150.63|153.19|150.31|153.51|150.63|153.06|150.18|0
1652427750000|2022-05-13 07:42:30|153.32|150.44|153.32|150.44|153.32|150.44|153.26|150.38|0
1652427760000|2022-05-13 07:42:40|153.26|150.38|153.32|150.44|153.51|150.63|153.26|150.38|0
1652427770000|2022-05-13 07:42:50|153.19|150.31|153.45|150.57|153.45|150.57|153.19|150.31|0
1652427780000|2022-05-13 07:43:00|153.19|150.31|153.13|150.25|153.19|150.31|153.13|150.25|0
1652427790000|2022-05-13 07:43:10|153.25|150.37|153.45|150.57|153.45|150.57|153.25|150.37|0
1652427800000|2022-05-13 07:43:20|153.38|150.5|153.32|150.44|153.38|150.5|153.32|150.44|0
1652427810000|2022-05-13 07:43:30|153.06|150.18|152.93|150.05|153.13|150.25|152.93|150.05|0
1652427820000|2022-05-13 07:43:40|152.67|149.79|152.54|149.66|152.67|149.79|152.48|149.6|0
1652427830000|2022-05-13 07:43:50|152.93|150.05|153.32|150.44|153.32|150.44|152.8|149.92|0
1652427840000|2022-05-13 07:44:00|153.44|150.56|153.19|150.31|153.44|150.56|153.19|150.31|0
1652427850000|2022-05-13 07:44:10|153.32|150.44|153.44|150.56|153.44|150.56|153.25|150.37|0
1652427860000|2022-05-13 07:44:20|153.51|150.63|153.57|150.69|153.57|150.69|153.51|150.63|0
1652427870000|2022-05-13 07:44:30|153.51|150.63|153.19|150.31|153.51|150.63|153.06|150.18|0
1652427880000|2022-05-13 07:44:40|153.31|150.43|153.38|150.5|153.38|150.5|153.31|150.43|0
1652427890000|2022-05-13 07:44:50|153.31|150.43|153.06|150.18|153.31|150.43|153.06|150.18|0
1652427900000|2022-05-13 07:45:00|152.93|150.05|152.67|149.79|152.93|150.05|152.54|149.66|0
1652427920000|2022-05-13 07:45:20|152.54|149.66|153.25|150.37|153.25|150.37|152.54|149.66|0
1652427930000|2022-05-13 07:45:30|153.31|150.43|153.44|150.56|153.57|150.69|153.31|150.43|0
1652427940000|2022-05-13 07:45:40|153.18|150.3|153.18|150.3|153.31|150.43|153.18|150.3|0
1652427950000|2022-05-13 07:45:50|152.67|149.79|152.67|149.79|152.67|149.79|152.54|149.66|0
1652427960000|2022-05-13 07:46:00|152.48|149.6|152.28|149.4|152.67|149.79|152.28|149.4|0
1652427970000|2022-05-13 07:46:10|152.03|149.15|152.15|149.27|152.15|149.27|152.03|149.15|0
1652427980000|2022-05-13 07:46:20|152.41|149.53|152.8|149.92|152.8|149.92|152.28|149.4|0
1652427990000|2022-05-13 07:46:30|152.93|150.05|153.05|150.17|153.05|150.17|152.93|150.05|0
1652428000000|2022-05-13 07:46:40|153.31|150.43|152.93|150.05|153.44|150.56|152.93|150.05|0
1652428010000|2022-05-13 07:46:50|152.54|149.66|152.41|149.53|152.8|149.92|152.41|149.53|0
1652428020000|2022-05-13 07:47:00|152.28|149.4|152.41|149.53|152.41|149.53|152.09|149.21|0
1652428030000|2022-05-13 07:47:10|152.28|149.4|152.35|149.47|152.41|149.53|152.28|149.4|0
1652428040000|2022-05-13 07:47:20|152.41|149.53|152.28|149.4|152.41|149.53|152.28|149.4|0
1652428050000|2022-05-13 07:47:30|151.9|149.02|152.22|149.34|152.28|149.4|151.9|149.02|0
1652428060000|2022-05-13 07:47:40|152.09|149.21|151.9|149.02|152.09|149.21|151.9|149.02|0
1652428070000|2022-05-13 07:47:50|152.02|149.14|152.02|149.14|152.02|149.14|152.02|149.14|0
1652428080000|2022-05-13 07:48:00|152.09|149.21|152.15|149.27|152.15|149.27|152.02|149.14|0
1652428090000|2022-05-13 07:48:10|152.22|149.34|151.71|148.83|152.28|149.4|151.71|148.83|0
1652428100000|2022-05-13 07:48:20|151.77|148.89|151.64|148.76|151.77|148.89|151.51|148.63|0
1652428110000|2022-05-13 07:48:30|151.71|148.83|151.71|148.83|151.71|148.83|151.71|148.83|0
1652428120000|2022-05-13 07:48:40|151.77|148.89|151.7|148.82|151.83|148.95|151.7|148.82|0
1652428130000|2022-05-13 07:48:50|151.64|148.76|151.77|148.89|151.77|148.89|151.64|148.76|0
1652428140000|2022-05-13 07:49:00|151.64|148.76|152.09|149.21|152.09|149.21|151.64|148.76|0
1652428150000|2022-05-13 07:49:10|152.02|149.14|151.89|149.01|152.02|149.14|151.77|148.89|0
1652428160000|2022-05-13 07:49:20|152.02|149.14|152.35|149.47|152.35|149.47|152.02|149.14|0
1652428170000|2022-05-13 07:49:30|152.28|149.4|152.02|149.14|152.28|149.4|152.02|149.14|0
1652428180000|2022-05-13 07:49:40|151.96|149.08|152.41|149.53|152.41|149.53|151.89|149.01|0
1652428190000|2022-05-13 07:49:50|152.54|149.66|152.66|149.78|152.66|149.78|152.41|149.53|0
1652428200000|2022-05-13 07:50:00|152.53|149.65|152.34|149.46|152.53|149.65|152.28|149.4|0
1652428210000|2022-05-13 07:50:10|152.41|149.53|152.41|149.53|152.41|149.53|152.28|149.4|0
1652428220000|2022-05-13 07:50:20|152.47|149.59|152.66|149.78|152.66|149.78|152.47|149.59|0
1652428230000|2022-05-13 07:50:30|152.86|149.98|152.73|149.85|152.92|150.04|152.73|149.85|0
1652428240000|2022-05-13 07:50:40|152.79|149.91|152.92|150.04|152.92|150.04|152.73|149.85|0
1652428250000|2022-05-13 07:50:50|153.18|150.3|153.31|150.43|153.31|150.43|153.18|150.3|0
1652428260000|2022-05-13 07:51:00|153.18|150.3|153.44|150.56|153.44|150.56|153.18|150.3|0
1652428270000|2022-05-13 07:51:10|153.69|150.81|153.5|150.62|153.82|150.94|153.5|150.62|0
1652428280000|2022-05-13 07:51:20|153.37|150.49|152.92|150.04|153.37|150.49|152.92|150.04|0
1652428290000|2022-05-13 07:51:30|153.05|150.17|153.43|150.55|153.43|150.55|153.05|150.17|0
1652428300000|2022-05-13 07:51:40|153.56|150.68|153.43|150.55|153.56|150.68|153.43|150.55|0
1652428310000|2022-05-13 07:51:50|153.56|150.68|153.89|151.01|153.89|151.01|153.56|150.68|0
1652428320000|2022-05-13 07:52:00|153.63|150.75|153.82|150.94|153.82|150.94|153.56|150.68|0
1652428330000|2022-05-13 07:52:10|153.69|150.81|153.11|150.23|153.69|150.81|153.11|150.23|0
1652428340000|2022-05-13 07:52:20|152.92|150.04|153.05|150.17|153.05|150.17|152.79|149.91|0
1652428350000|2022-05-13 07:52:30|152.92|150.04|153.24|150.36|153.24|150.36|152.92|150.04|0
1652428360000|2022-05-13 07:52:40|153.05|150.17|153.05|150.17|153.11|150.23|153.05|150.17|0
1652428370000|2022-05-13 07:52:50|153.11|150.23|153.17|150.29|153.17|150.29|153.05|150.17|0
1652428380000|2022-05-13 07:53:00|153.3|150.42|153.17|150.29|153.3|150.42|153.05|150.17|0
1652428390000|2022-05-13 07:53:10|153.05|150.17|153.3|150.42|153.3|150.42|153.05|150.17|0
1652428400000|2022-05-13 07:53:20|153.43|150.55|153.95|151.07|153.95|151.07|153.43|150.55|0
1652428410000|2022-05-13 07:53:30|154.08|151.2|153.82|150.94|154.15|151.27|153.82|150.94|0
1652428420000|2022-05-13 07:53:40|153.56|150.68|153.95|151.07|153.95|151.07|153.56|150.68|0
1652428430000|2022-05-13 07:53:50|154.08|151.2|154.02|151.14|154.21|151.33|154.02|151.14|0
1652428440000|2022-05-13 07:54:00|153.95|151.07|153.56|150.68|153.95|151.07|153.56|150.68|0
1652428450000|2022-05-13 07:54:10|153.69|150.81|153.76|150.88|153.76|150.88|153.69|150.81|0
1652428460000|2022-05-13 07:54:20|153.43|150.55|153.43|150.55|153.56|150.68|153.43|150.55|0
1652428470000|2022-05-13 07:54:30|153.5|150.62|153.95|151.07|154.01|151.13|153.5|150.62|0
1652428480000|2022-05-13 07:54:40|153.82|150.94|153.69|150.81|153.82|150.94|153.69|150.81|0
1652428490000|2022-05-13 07:54:50|153.76|150.88|154.46|151.58|154.46|151.58|153.76|150.88|0
1652428500000|2022-05-13 07:55:00|154.21|151.33|154.08|151.2|154.46|151.58|154.08|151.2|0
1652428510000|2022-05-13 07:55:10|154.46|151.58|154.59|151.71|154.59|151.71|154.4|151.52|0
1652428520000|2022-05-13 07:55:20|154.53|151.65|155.18|152.3|155.24|152.36|154.53|151.65|0
1652428530000|2022-05-13 07:55:30|155.11|152.23|154.85|151.97|155.11|152.23|154.85|151.97|0
1652428540000|2022-05-13 07:55:40|155.18|152.3|155.18|152.3|155.18|152.3|155.18|152.3|0
1652428550000|2022-05-13 07:55:50|155.05|152.17|154.98|152.1|155.11|152.23|154.98|152.1|0
1652428560000|2022-05-13 07:56:00|155.24|152.36|154.85|151.97|155.24|152.36|154.85|151.97|0
1652428570000|2022-05-13 07:56:10|154.33|151.45|154.53|151.65|154.53|151.65|154.33|151.45|0
1652428580000|2022-05-13 07:56:20|154.46|151.58|154.2|151.32|154.46|151.58|154.2|151.32|0
1652428590000|2022-05-13 07:56:30|154.27|151.39|154.66|151.78|154.66|151.78|154.27|151.39|0
1652428600000|2022-05-13 07:56:40|154.46|151.58|154.4|151.52|154.46|151.58|154.33|151.45|0
1652428610000|2022-05-13 07:56:50|154.66|151.78|154.59|151.71|154.66|151.78|154.59|151.71|0
1652428620000|2022-05-13 07:57:00|154.46|151.58|154.33|151.45|154.59|151.71|154.33|151.45|0
1652428630000|2022-05-13 07:57:10|154.2|151.32|154.07|151.19|154.2|151.32|154.07|151.19|0
1652428640000|2022-05-13 07:57:20|154.2|151.32|154.2|151.32|154.2|151.32|154.07|151.19|0
1652428650000|2022-05-13 07:57:30|154.27|151.39|154.33|151.45|154.46|151.58|154.27|151.39|0
1652428660000|2022-05-13 07:57:40|154.46|151.58|155.37|152.49|155.5|152.62|154.46|151.58|0
1652428670000|2022-05-13 07:57:50|155.5|152.62|156.81|153.93|156.94|154.06|155.5|152.62|0
1652428680000|2022-05-13 07:58:00|156.94|154.06|156.81|153.93|157.07|154.19|156.81|153.93|0
1652428690000|2022-05-13 07:58:10|156.68|153.8|156.41|153.53|156.68|153.8|156.41|153.53|0
1652428700000|2022-05-13 07:58:20|156.81|153.93|156.94|154.06|156.94|154.06|156.81|153.93|0
1652428710000|2022-05-13 07:58:30|156.74|153.86|156.94|154.06|156.94|154.06|156.74|153.86|0
1652428720000|2022-05-13 07:58:40|156.81|153.93|156.81|153.93|157.07|154.19|156.81|153.93|0
1652428730000|2022-05-13 07:58:50|156.74|153.86|156.94|154.06|156.94|154.06|156.74|153.86|0
1652428740000|2022-05-13 07:59:00|157.07|154.19|156.28|153.4|157.07|154.19|156.28|153.4|0
1652428750000|2022-05-13 07:59:10|156.54|153.66|156.54|153.66|156.54|153.66|156.41|153.53|0
1652428760000|2022-05-13 07:59:20|156.41|153.53|156.02|153.14|156.41|153.53|156.02|153.14|0
1652428770000|2022-05-13 07:59:30|156.09|153.21|155.96|153.08|156.09|153.21|155.89|153.01|0
1652428780000|2022-05-13 07:59:40|155.89|153.01|156.15|153.27|156.15|153.27|155.89|153.01|0
1652428790000|2022-05-13 07:59:50|155.89|153.01|156.15|153.27|156.15|153.27|155.89|153.01|0
1652428800000|2022-05-13 08:00:00|156.28|153.4|155.89|153.01|156.28|153.4|155.89|153.01|0
1652428810000|2022-05-13 08:00:10|156.02|153.14|155.5|152.62|156.02|153.14|155.5|152.62|0
1652428820000|2022-05-13 08:00:20|154.85|151.97|154.59|151.71|154.85|151.97|154.59|151.71|0
1652428830000|2022-05-13 08:00:30|154.46|151.58|154.46|151.58|154.46|151.58|154.46|151.58|0
1652428840000|2022-05-13 08:00:40|154.01|151.13|153.75|150.87|154.01|151.13|153.75|150.87|0
1652428850000|2022-05-13 08:00:50|153.68|150.8|153.81|150.93|153.81|150.93|153.68|150.8|0
1652428860000|2022-05-13 08:01:00|153.68|150.8|153.68|150.8|153.75|150.87|153.55|150.67|0
1652428870000|2022-05-13 08:01:10|153.55|150.67|153.81|150.93|153.81|150.93|153.55|150.67|0
1652428880000|2022-05-13 08:01:20|154.01|151.13|153.94|151.06|154.01|151.13|153.88|151|0
1652428890000|2022-05-13 08:01:30|154.26|151.38|153.94|151.06|154.26|151.38|153.94|151.06|0
1652428900000|2022-05-13 08:01:40|154.07|151.19|154.2|151.32|154.26|151.38|154.07|151.19|0
1652428910000|2022-05-13 08:01:50|154.13|151.25|154.26|151.38|154.26|151.38|154.13|151.25|0
1652428920000|2022-05-13 08:02:00|154.2|151.32|153.94|151.06|154.2|151.32|153.94|151.06|0
1652428930000|2022-05-13 08:02:10|153.68|150.8|153.94|151.06|153.94|151.06|153.68|150.8|0
1652428940000|2022-05-13 08:02:20|153.75|150.87|154.07|151.19|154.07|151.19|153.75|150.87|0
1652428950000|2022-05-13 08:02:30|153.81|150.93|153.81|150.93|153.87|150.99|153.68|150.8|0
1652428960000|2022-05-13 08:02:40|153.94|151.06|153.81|150.93|153.94|151.06|153.81|150.93|0
1652428970000|2022-05-13 08:02:50|153.68|150.8|153.68|150.8|153.68|150.8|153.68|150.8|0
1652428980000|2022-05-13 08:03:00|153.62|150.74|153.68|150.8|153.68|150.8|153.55|150.67|0
1652428990000|2022-05-13 08:03:10|153.81|150.93|153.68|150.8|153.81|150.93|153.55|150.67|0
1652429000000|2022-05-13 08:03:20|153.55|150.67|153.55|150.67|153.68|150.8|153.55|150.67|0
1652429010000|2022-05-13 08:03:30|153.68|150.8|153.42|150.54|153.68|150.8|153.36|150.48|0
1652429020000|2022-05-13 08:03:40|153.36|150.48|153.49|150.61|153.49|150.61|153.36|150.48|0
1652429030000|2022-05-13 08:03:50|153.42|150.54|153.55|150.67|153.81|150.93|153.42|150.54|0
1652429040000|2022-05-13 08:04:00|153.29|150.41|152.9|150.02|153.29|150.41|152.9|150.02|0
1652429050000|2022-05-13 08:04:10|152.97|150.09|153.29|150.41|153.42|150.54|152.97|150.09|0
1652429060000|2022-05-13 08:04:20|153.23|150.35|153.29|150.41|153.55|150.67|153.23|150.35|0
1652429070000|2022-05-13 08:04:30|153.23|150.35|153.42|150.54|153.42|150.54|153.23|150.35|0
1652429080000|2022-05-13 08:04:40|153.55|150.67|153.55|150.67|153.55|150.67|153.42|150.54|0
1652429090000|2022-05-13 08:04:50|153.74|150.86|153.74|150.86|153.8|150.92|153.74|150.86|0
1652429100000|2022-05-13 08:05:00|153.8|150.92|153.67|150.79|153.8|150.92|153.67|150.79|0
1652429110000|2022-05-13 08:05:10|153.74|150.86|153.74|150.86|153.74|150.86|153.74|150.86|0
1652429120000|2022-05-13 08:05:20|153.48|150.6|153.29|150.41|153.48|150.6|153.16|150.28|0
1652429130000|2022-05-13 08:05:30|153.16|150.28|153.29|150.41|153.29|150.41|153.16|150.28|0
1652429140000|2022-05-13 08:05:40|152.58|149.7|152.26|149.38|152.58|149.7|152.26|149.38|0
1652429150000|2022-05-13 08:05:50|152.51|149.63|152.51|149.63|152.51|149.63|152.51|149.63|0
1652429160000|2022-05-13 08:06:00|152.58|149.7|152.9|150.02|152.9|150.02|152.58|149.7|0
1652429170000|2022-05-13 08:06:10|152.51|149.63|152.64|149.76|152.64|149.76|152.26|149.38|0
1652429180000|2022-05-13 08:06:20|152.51|149.63|152.45|149.57|152.51|149.63|152.38|149.5|0
1652429190000|2022-05-13 08:06:30|152.51|149.63|152.64|149.76|152.64|149.76|152.51|149.63|0
1652429200000|2022-05-13 08:06:40|152.71|149.83|152.64|149.76|152.9|150.02|152.64|149.76|0
1652429210000|2022-05-13 08:06:50|152.51|149.63|152.26|149.38|152.51|149.63|152.26|149.38|0
1652429220000|2022-05-13 08:07:00|152.25|149.37|152|149.12|152.25|149.37|152|149.12|0
1652429230000|2022-05-13 08:07:10|152.13|149.25|152.13|149.25|152.13|149.25|152.06|149.18|0
1652429240000|2022-05-13 08:07:20|152|149.12|152|149.12|152|149.12|152|149.12|0
1652429250000|2022-05-13 08:07:30|152.13|149.25|152.25|149.37|152.25|149.37|152.13|149.25|0
1652429260000|2022-05-13 08:07:40|152.06|149.18|152.06|149.18|152.06|149.18|152|149.12|0
1652429270000|2022-05-13 08:07:50|152|149.12|152.13|149.25|152.13|149.25|152|149.12|0
1652429280000|2022-05-13 08:08:00|152.25|149.37|152.32|149.44|152.32|149.44|152|149.12|0
1652429290000|2022-05-13 08:08:10|152.25|149.37|152.19|149.31|152.25|149.37|152.19|149.31|0
1652429300000|2022-05-13 08:08:20|152.12|149.24|152.25|149.37|152.38|149.5|152.12|149.24|0
1652429310000|2022-05-13 08:08:30|152.12|149.24|152.38|149.5|152.38|149.5|152.12|149.24|0
1652429320000|2022-05-13 08:08:40|152.51|149.63|152.83|149.95|152.83|149.95|152.51|149.63|0
1652429330000|2022-05-13 08:08:50|152.77|149.89|152.9|150.02|152.9|150.02|152.77|149.89|0
1652429340000|2022-05-13 08:09:00|153.15|150.27|152.9|150.02|153.15|150.27|152.77|149.89|0
1652429350000|2022-05-13 08:09:10|153.02|150.14|153.22|150.34|153.22|150.34|153.02|150.14|0
1652429360000|2022-05-13 08:09:20|153.02|150.14|152.77|149.89|153.09|150.21|152.77|149.89|0
1652429370000|2022-05-13 08:09:30|152.89|150.01|153.02|150.14|153.02|150.14|152.89|150.01|0
1652429380000|2022-05-13 08:09:40|153.15|150.27|153.02|150.14|153.28|150.4|152.89|150.01|0
1652429390000|2022-05-13 08:09:50|153.09|150.21|152.83|149.95|153.09|150.21|152.83|149.95|0
1652429400000|2022-05-13 08:10:00|152.77|149.89|152.77|149.89|152.77|149.89|152.64|149.76|0
1652429410000|2022-05-13 08:10:10|152.76|149.88|152.76|149.88|152.89|150.01|152.76|149.88|0
1652429420000|2022-05-13 08:10:20|152.89|150.01|153.02|150.14|153.02|150.14|152.89|150.01|0
1652429430000|2022-05-13 08:10:30|152.89|150.01|152.96|150.08|153.02|150.14|152.89|150.01|0
1652429440000|2022-05-13 08:10:40|153.02|150.14|153.28|150.4|153.28|150.4|153.02|150.14|0
1652429450000|2022-05-13 08:10:50|153.41|150.53|153.41|150.53|153.41|150.53|153.28|150.4|0
1652429460000|2022-05-13 08:11:00|153.28|150.4|153.41|150.53|153.54|150.66|153.28|150.4|0
1652429470000|2022-05-13 08:11:10|153.67|150.79|153.67|150.79|153.8|150.92|153.67|150.79|0
1652429480000|2022-05-13 08:11:20|153.73|150.85|153.8|150.92|153.8|150.92|153.73|150.85|0
1652429490000|2022-05-13 08:11:30|153.92|151.04|153.92|151.04|153.92|151.04|153.92|151.04|0
1652429500000|2022-05-13 08:11:40|154.05|151.17|154.05|151.17|154.05|151.17|154.05|151.17|0
1652429510000|2022-05-13 08:11:50|154.18|151.3|154.44|151.56|154.51|151.63|154.18|151.3|0
1652429520000|2022-05-13 08:12:00|154.38|151.5|154.7|151.82|154.7|151.82|154.38|151.5|0
1652429530000|2022-05-13 08:12:10|154.57|151.69|154.18|151.3|154.57|151.69|154.18|151.3|0
1652429540000|2022-05-13 08:12:20|154.12|151.24|154.18|151.3|154.31|151.43|154.12|151.24|0
1652429550000|2022-05-13 08:12:30|154.05|151.17|154.18|151.3|154.31|151.43|154.05|151.17|0
1652429560000|2022-05-13 08:12:40|154.05|151.17|153.66|150.78|154.05|151.17|153.66|150.78|0
1652429570000|2022-05-13 08:12:50|153.79|150.91|153.79|150.91|153.79|150.91|153.66|150.78|0
1652429580000|2022-05-13 08:13:00|154.05|151.17|154.18|151.3|154.18|151.3|154.05|151.17|0
1652429590000|2022-05-13 08:13:10|154.44|151.56|154.05|151.17|154.44|151.56|154.05|151.17|0
1652429600000|2022-05-13 08:13:20|154.12|151.24|154.31|151.43|154.31|151.43|154.12|151.24|0
1652429610000|2022-05-13 08:13:30|154.44|151.56|154.57|151.69|154.57|151.69|154.44|151.56|0
1652429620000|2022-05-13 08:13:40|154.7|151.82|154.83|151.95|154.83|151.95|154.7|151.82|0
1652429630000|2022-05-13 08:13:50|154.57|151.69|154.57|151.69|154.57|151.69|154.57|151.69|0
1652429640000|2022-05-13 08:14:00|154.31|151.43|154.57|151.69|154.57|151.69|154.31|151.43|0
1652429650000|2022-05-13 08:14:10|154.51|151.63|154.44|151.56|154.51|151.63|154.31|151.43|0
1652429660000|2022-05-13 08:14:20|154.57|151.69|154.7|151.82|154.7|151.82|154.57|151.69|0
1652429670000|2022-05-13 08:14:30|154.83|151.95|154.83|151.95|154.83|151.95|154.83|151.95|0
1652429680000|2022-05-13 08:14:40|154.64|151.76|154.57|151.69|154.7|151.82|154.57|151.69|0
1652429690000|2022-05-13 08:14:50|154.7|151.82|154.57|151.69|154.77|151.89|154.57|151.69|0
1652429700000|2022-05-13 08:15:00|154.31|151.43|154.31|151.43|154.31|151.43|154.31|151.43|0
1652429710000|2022-05-13 08:15:10|153.79|150.91|153.66|150.78|153.79|150.91|153.66|150.78|0
1652429720000|2022-05-13 08:15:20|153.92|151.04|154.18|151.3|154.25|151.37|153.92|151.04|0
1652429730000|2022-05-13 08:15:30|153.92|151.04|153.66|150.78|153.92|151.04|153.66|150.78|0
1652429740000|2022-05-13 08:15:40|153.73|150.85|153.66|150.78|153.73|150.85|153.66|150.78|0
1652429750000|2022-05-13 08:15:50|153.92|151.04|154.05|151.17|154.05|151.17|153.92|151.04|0
1652429760000|2022-05-13 08:16:00|153.99|151.11|153.79|150.91|153.99|151.11|153.73|150.85|0
1652429770000|2022-05-13 08:16:10|153.99|151.11|154.05|151.17|154.05|151.17|153.92|151.04|0
1652429780000|2022-05-13 08:16:20|153.92|151.04|154.05|151.17|154.18|151.3|153.92|151.04|0
1652429790000|2022-05-13 08:16:30|153.92|151.04|153.92|151.04|153.92|151.04|153.79|150.91|0
1652429800000|2022-05-13 08:16:40|154.05|151.17|154.57|151.69|154.57|151.69|154.05|151.17|0
1652429810000|2022-05-13 08:16:50|154.31|151.43|154.44|151.56|154.44|151.56|154.31|151.43|0
1652429820000|2022-05-13 08:17:00|154.56|151.68|154.44|151.56|154.56|151.68|154.44|151.56|0
1652429830000|2022-05-13 08:17:10|154.18|151.3|154.56|151.68|154.56|151.68|154.18|151.3|0
1652429840000|2022-05-13 08:17:20|154.43|151.55|154.37|151.49|154.43|151.55|154.37|151.49|0
1652429850000|2022-05-13 08:17:30|154.3|151.42|154.43|151.55|154.43|151.55|154.18|151.3|0
1652429860000|2022-05-13 08:17:40|154.37|151.49|154.24|151.36|154.37|151.49|154.24|151.36|0
1652429870000|2022-05-13 08:17:50|154.17|151.29|154.3|151.42|154.3|151.42|154.17|151.29|0
1652429880000|2022-05-13 08:18:00|154.17|151.29|153.79|150.91|154.17|151.29|153.66|150.78|0
1652429890000|2022-05-13 08:18:10|153.53|150.65|153.53|150.65|153.59|150.71|153.53|150.65|0
1652429900000|2022-05-13 08:18:20|153.27|150.39|153.53|150.65|153.53|150.65|153.27|150.39|0
1652429910000|2022-05-13 08:18:30|153.01|150.13|153.27|150.39|153.27|150.39|153.01|150.13|0
1652429920000|2022-05-13 08:18:40|153.21|150.33|153.66|150.78|153.66|150.78|153.21|150.33|0
1652429930000|2022-05-13 08:18:50|153.59|150.71|153.66|150.78|153.79|150.91|153.59|150.71|0
1652429940000|2022-05-13 08:19:00|153.79|150.91|153.66|150.78|153.91|151.03|153.66|150.78|0
1652429950000|2022-05-13 08:19:10|153.59|150.71|153.53|150.65|153.59|150.71|153.53|150.65|0
1652429960000|2022-05-13 08:19:20|153.66|150.78|153.53|150.65|153.66|150.78|153.53|150.65|0
1652429970000|2022-05-13 08:19:30|153.66|150.78|153.27|150.39|153.66|150.78|153.27|150.39|0
1652429980000|2022-05-13 08:19:40|153.4|150.52|153.27|150.39|153.4|150.52|153.27|150.39|0
1652429990000|2022-05-13 08:19:50|153.14|150.26|153.01|150.13|153.14|150.26|152.82|149.94|0
1652430000000|2022-05-13 08:20:00|153.14|150.26|153.14|150.26|153.27|150.39|153.14|150.26|0
1652430010000|2022-05-13 08:20:10|153.27|150.39|153.4|150.52|153.4|150.52|153.27|150.39|0
1652430020000|2022-05-13 08:20:20|153.46|150.58|153.01|150.13|153.46|150.58|153.01|150.13|0
1652430030000|2022-05-13 08:20:30|153.14|150.26|153.4|150.52|153.4|150.52|153.14|150.26|0
1652430040000|2022-05-13 08:20:40|153.52|150.64|153.52|150.64|153.65|150.77|153.52|150.64|0
1652430050000|2022-05-13 08:20:50|153.27|150.39|153.14|150.26|153.27|150.39|153.01|150.13|0
1652430060000|2022-05-13 08:21:00|152.75|149.87|152.75|149.87|152.88|150|152.75|149.87|0
1652430070000|2022-05-13 08:21:10|152.88|150|153.01|150.13|153.01|150.13|152.88|150|0
1652430080000|2022-05-13 08:21:20|152.88|150|152.82|149.94|152.88|150|152.82|149.94|0
1652430090000|2022-05-13 08:21:30|152.95|150.07|153.14|150.26|153.14|150.26|152.95|150.07|0
1652430100000|2022-05-13 08:21:40|153.26|150.38|153.01|150.13|153.26|150.38|153.01|150.13|0
1652430110000|2022-05-13 08:21:50|153.14|150.26|153.07|150.19|153.26|150.38|153.01|150.13|0
1652430120000|2022-05-13 08:22:00|153.14|150.26|153.14|150.26|153.14|150.26|153.01|150.13|0
1652430130000|2022-05-13 08:22:10|153.01|150.13|153.14|150.26|153.14|150.26|152.88|150|0
1652430140000|2022-05-13 08:22:20|152.88|150|152.94|150.06|153.01|150.13|152.88|150|0
1652430150000|2022-05-13 08:22:30|152.88|150|152.94|150.06|152.94|150.06|152.88|150|0
1652430160000|2022-05-13 08:22:40|153.01|150.13|153.01|150.13|153.01|150.13|152.88|150|0
1652430170000|2022-05-13 08:22:50|153.13|150.25|153.13|150.25|153.13|150.25|153.13|150.25|0
1652430180000|2022-05-13 08:23:00|153.01|150.13|152.75|149.87|153.01|150.13|152.75|149.87|0
1652430190000|2022-05-13 08:23:10|152.49|149.61|152.49|149.61|152.62|149.74|152.49|149.61|0
1652430200000|2022-05-13 08:23:20|152.62|149.74|152.49|149.61|152.62|149.74|152.49|149.61|0
1652430210000|2022-05-13 08:23:30|152.69|149.81|152.56|149.68|152.69|149.81|152.56|149.68|0
1652430220000|2022-05-13 08:23:40|152.49|149.61|152.56|149.68|152.62|149.74|152.49|149.61|0
1652430230000|2022-05-13 08:23:50|152.49|149.61|152.56|149.68|152.75|149.87|152.49|149.61|0
1652430240000|2022-05-13 08:24:00|152.62|149.74|152.49|149.61|152.62|149.74|152.49|149.61|0
1652430250000|2022-05-13 08:24:10|152.36|149.48|152.49|149.61|152.49|149.61|152.36|149.48|0
1652430260000|2022-05-13 08:24:20|152.36|149.48|152.49|149.61|152.49|149.61|152.36|149.48|0
1652430270000|2022-05-13 08:24:30|152.43|149.55|151.85|148.97|152.43|149.55|151.85|148.97|0
1652430280000|2022-05-13 08:24:40|151.97|149.09|151.97|149.09|151.97|149.09|151.97|149.09|0
1652430290000|2022-05-13 08:24:50|152.04|149.16|151.85|148.97|152.04|149.16|151.85|148.97|0
1652430300000|2022-05-13 08:25:00|151.91|149.03|151.97|149.09|151.97|149.09|151.91|149.03|0
1652430310000|2022-05-13 08:25:10|152.1|149.22|152.1|149.22|152.1|149.22|151.97|149.09|0
1652430320000|2022-05-13 08:25:20|151.97|149.09|151.85|148.97|152.1|149.22|151.85|148.97|0
1652430330000|2022-05-13 08:25:30|151.72|148.84|151.78|148.9|151.85|148.97|151.72|148.84|0
1652430340000|2022-05-13 08:25:40|151.84|148.96|151.66|148.78|151.97|149.09|151.59|148.71|0
1652430350000|2022-05-13 08:25:50|151.59|148.71|151.59|148.71|151.59|148.71|151.59|148.71|0
1652430360000|2022-05-13 08:26:00|151.84|148.96|151.72|148.84|151.84|148.96|151.72|148.84|0
1652430370000|2022-05-13 08:26:10|151.84|148.96|151.84|148.96|151.97|149.09|151.84|148.96|0
1652430390000|2022-05-13 08:26:30|151.72|148.84|151.84|148.96|151.84|148.96|151.72|148.84|0
1652430400000|2022-05-13 08:26:40|151.72|148.84|151.84|148.96|151.84|148.96|151.72|148.84|0
1652430410000|2022-05-13 08:26:50|151.97|149.09|151.97|149.09|151.97|149.09|151.84|148.96|0
1652430420000|2022-05-13 08:27:00|151.84|148.96|151.71|148.83|151.84|148.96|151.71|148.83|0
1652430430000|2022-05-13 08:27:10|151.59|148.71|151.59|148.71|151.59|148.71|151.59|148.71|0
1652430440000|2022-05-13 08:27:20|151.84|148.96|151.78|148.9|151.84|148.96|151.71|148.83|0
1652430450000|2022-05-13 08:27:30|151.84|148.96|151.97|149.09|151.97|149.09|151.84|148.96|0
1652430460000|2022-05-13 08:27:40|151.84|148.96|151.84|148.96|151.84|148.96|151.84|148.96|0
1652430470000|2022-05-13 08:27:50|151.97|149.09|151.97|149.09|151.97|149.09|151.84|148.96|0
1652430480000|2022-05-13 08:28:00|151.84|148.96|151.46|148.58|151.84|148.96|151.46|148.58|0
1652430500000|2022-05-13 08:28:20|151.59|148.71|151.58|148.7|151.59|148.71|151.52|148.64|0
1652430510000|2022-05-13 08:28:30|151.46|148.58|151.46|148.58|151.46|148.58|151.46|148.58|0
1652430520000|2022-05-13 08:28:40|151.58|148.7|151.58|148.7|151.71|148.83|151.58|148.7|0
1652430530000|2022-05-13 08:28:50|151.84|148.96|151.71|148.83|151.84|148.96|151.71|148.83|0
1652430540000|2022-05-13 08:29:00|151.84|148.96|151.71|148.83|151.84|148.96|151.71|148.83|0
1652430550000|2022-05-13 08:29:10|151.58|148.7|151.58|148.7|151.71|148.83|151.58|148.7|0
1652430560000|2022-05-13 08:29:20|151.71|148.83|152.1|149.22|152.1|149.22|151.65|148.77|0
1652430570000|2022-05-13 08:29:30|152.22|149.34|152.22|149.34|152.22|149.34|152.22|149.34|0
1652430580000|2022-05-13 08:29:40|152.35|149.47|152.61|149.73|152.61|149.73|152.35|149.47|0
1652430590000|2022-05-13 08:29:50|152.48|149.6|152.22|149.34|152.48|149.6|152.22|149.34|0
1652430600000|2022-05-13 08:30:00|152.1|149.22|152.03|149.15|152.1|149.22|152.03|149.15|0
1652430610000|2022-05-13 08:30:10|152.22|149.34|152.48|149.6|152.48|149.6|152.16|149.28|0
1652430620000|2022-05-13 08:30:20|152.61|149.73|152.48|149.6|152.61|149.73|152.48|149.6|0
1652430630000|2022-05-13 08:30:30|152.61|149.73|152.48|149.6|152.87|149.99|152.48|149.6|0
1652430640000|2022-05-13 08:30:40|152.22|149.34|152.09|149.21|152.22|149.34|151.97|149.09|0
1652430650000|2022-05-13 08:30:50|151.97|149.09|152.16|149.28|152.16|149.28|151.97|149.09|0
1652430660000|2022-05-13 08:31:00|152.09|149.21|152.09|149.21|152.16|149.28|152.09|149.21|0
1652430670000|2022-05-13 08:31:10|152.03|149.15|152.35|149.47|152.35|149.47|151.97|149.09|0
1652430680000|2022-05-13 08:31:20|152.22|149.34|152.29|149.41|152.29|149.41|152.22|149.34|0
1652430690000|2022-05-13 08:31:30|152.48|149.6|152.74|149.86|152.74|149.86|152.48|149.6|0
1652430700000|2022-05-13 08:31:40|152.86|149.98|152.86|149.98|152.99|150.11|152.86|149.98|0
1652430710000|2022-05-13 08:31:50|152.99|150.11|153.19|150.31|153.32|150.44|152.99|150.11|0
1652430720000|2022-05-13 08:32:00|153.12|150.24|153.51|150.63|153.51|150.63|152.93|150.05|0
1652430730000|2022-05-13 08:32:10|153.64|150.76|153.77|150.89|153.83|150.95|153.64|150.76|0
1652430740000|2022-05-13 08:32:20|153.51|150.63|153.51|150.63|153.64|150.76|153.38|150.5|0
1652430750000|2022-05-13 08:32:30|153.58|150.7|153.64|150.76|153.77|150.89|153.58|150.7|0
1652430760000|2022-05-13 08:32:40|153.51|150.63|153.38|150.5|153.51|150.63|153.38|150.5|0
1652430770000|2022-05-13 08:32:50|153.51|150.63|153.19|150.31|153.51|150.63|153.19|150.31|0
1652430780000|2022-05-13 08:33:00|153.32|150.44|153.12|150.24|153.32|150.44|153.12|150.24|0
1652430790000|2022-05-13 08:33:10|153.06|150.18|153.06|150.18|153.06|150.18|153.06|150.18|0
1652430800000|2022-05-13 08:33:20|153.19|150.31|153.25|150.37|153.32|150.44|153.12|150.24|0
1652430810000|2022-05-13 08:33:30|152.73|149.85|152.6|149.72|152.73|149.85|152.54|149.66|0
1652430820000|2022-05-13 08:33:40|152.48|149.6|151.96|149.08|152.48|149.6|151.96|149.08|0
1652430840000|2022-05-13 08:34:00|151.83|148.95|151.83|148.95|151.83|148.95|151.77|148.89|0
1652430850000|2022-05-13 08:34:10|151.9|149.02|151.96|149.08|151.96|149.08|151.77|148.89|0
1652430860000|2022-05-13 08:34:20|152.22|149.34|152.47|149.59|152.47|149.59|152.22|149.34|0
1652430870000|2022-05-13 08:34:30|152.73|149.85|152.22|149.34|152.73|149.85|152.22|149.34|0
1652430880000|2022-05-13 08:34:40|152.09|149.21|152.35|149.47|152.35|149.47|152.09|149.21|0
1652430890000|2022-05-13 08:34:50|152.47|149.59|152.47|149.59|152.47|149.59|152.22|149.34|0
1652430900000|2022-05-13 08:35:00|152.35|149.47|152.54|149.66|152.54|149.66|152.35|149.47|0
1652430910000|2022-05-13 08:35:10|152.41|149.53|152.73|149.85|152.73|149.85|152.41|149.53|0
1652430920000|2022-05-13 08:35:20|152.93|150.05|152.99|150.11|152.99|150.11|152.93|150.05|0
1652430930000|2022-05-13 08:35:30|153.12|150.24|153.57|150.69|153.57|150.69|153.12|150.24|0
1652430940000|2022-05-13 08:35:40|153.5|150.62|153.5|150.62|153.57|150.69|153.5|150.62|0
1652430950000|2022-05-13 08:35:50|153.37|150.49|153.12|150.24|153.37|150.49|152.99|150.11|0
1652430960000|2022-05-13 08:36:00|153.25|150.37|152.99|150.11|153.31|150.43|152.99|150.11|0
1652430970000|2022-05-13 08:36:10|153.12|150.24|153.12|150.24|153.18|150.3|153.12|150.24|0
1652430980000|2022-05-13 08:36:20|153.25|150.37|153.12|150.24|153.25|150.37|153.05|150.17|0
1652430990000|2022-05-13 08:36:30|153.05|150.17|153.24|150.36|153.24|150.36|153.05|150.17|0
1652431000000|2022-05-13 08:36:40|153.37|150.49|153.24|150.36|153.37|150.49|153.24|150.36|0
1652431010000|2022-05-13 08:36:50|153.37|150.49|153.24|150.36|153.37|150.49|153.18|150.3|0
1652431020000|2022-05-13 08:37:00|153.12|150.24|153.5|150.62|153.5|150.62|153.12|150.24|0
1652431030000|2022-05-13 08:37:10|153.63|150.75|153.76|150.88|153.76|150.88|153.63|150.75|0
1652431040000|2022-05-13 08:37:20|154.02|151.14|153.89|151.01|154.02|151.14|153.89|151.01|0
1652431050000|2022-05-13 08:37:30|153.76|150.88|153.76|150.88|153.76|150.88|153.7|150.82|0
1652431060000|2022-05-13 08:37:40|153.63|150.75|153.5|150.62|153.76|150.88|153.5|150.62|0
1652431070000|2022-05-13 08:37:50|153.57|150.69|153.37|150.49|153.57|150.69|153.37|150.49|0
1652431080000|2022-05-13 08:38:00|153.11|150.23|153.24|150.36|153.24|150.36|153.05|150.17|0
1652431090000|2022-05-13 08:38:10|153.11|150.23|153.11|150.23|153.11|150.23|152.98|150.1|0
1652431100000|2022-05-13 08:38:20|153.24|150.36|153.24|150.36|153.24|150.36|153.11|150.23|0
1652431110000|2022-05-13 08:38:30|153.31|150.43|153.11|150.23|153.31|150.43|153.11|150.23|0
1652431120000|2022-05-13 08:38:40|152.98|150.1|153.05|150.17|153.05|150.17|152.98|150.1|0
1652431130000|2022-05-13 08:38:50|152.98|150.1|152.85|149.97|153.05|150.17|152.85|149.97|0
1652431140000|2022-05-13 08:39:00|152.98|150.1|152.98|150.1|152.98|150.1|152.98|150.1|0
1652431150000|2022-05-13 08:39:10|153.05|150.17|153.7|150.82|153.7|150.82|153.05|150.17|0
1652431160000|2022-05-13 08:39:20|153.76|150.88|153.89|151.01|153.89|151.01|153.76|150.88|0
1652431170000|2022-05-13 08:39:30|154.02|151.14|154.02|151.14|154.02|151.14|153.89|151.01|0
1652431180000|2022-05-13 08:39:40|153.89|151.01|153.82|150.94|153.89|151.01|153.82|150.94|0
1652431190000|2022-05-13 08:39:50|153.89|151.01|153.76|150.88|153.89|151.01|153.76|150.88|0
1652431200000|2022-05-13 08:40:00|153.89|151.01|154.27|151.39|154.27|151.39|153.89|151.01|0
1652431210000|2022-05-13 08:40:10|154.34|151.46|154.08|151.2|154.34|151.46|154.08|151.2|0
1652431220000|2022-05-13 08:40:20|153.95|151.07|154.14|151.26|154.14|151.26|153.95|151.07|0
1652431230000|2022-05-13 08:40:30|154.08|151.2|154.4|151.52|154.4|151.52|154.08|151.2|0
1652431240000|2022-05-13 08:40:40|154.14|151.26|154.27|151.39|154.27|151.39|154.14|151.26|0
1652431250000|2022-05-13 08:40:50|154.34|151.46|154.14|151.26|154.34|151.46|154.14|151.26|0
1652431260000|2022-05-13 08:41:00|154.01|151.13|154.01|151.13|154.14|151.26|154.01|151.13|0
1652431270000|2022-05-13 08:41:10|153.95|151.07|154.01|151.13|154.08|151.2|153.95|151.07|0
1652431280000|2022-05-13 08:41:20|154.34|151.46|154.4|151.52|154.4|151.52|154.34|151.46|0
1652431290000|2022-05-13 08:41:30|154.27|151.39|154.27|151.39|154.4|151.52|154.21|151.33|0
1652431300000|2022-05-13 08:41:40|154.08|151.2|154.27|151.39|154.27|151.39|154.08|151.2|0
1652431310000|2022-05-13 08:41:50|154.4|151.52|154.14|151.26|154.4|151.52|154.14|151.26|0
1652431320000|2022-05-13 08:42:00|154.01|151.13|154.27|151.39|154.27|151.39|154.01|151.13|0
1652431330000|2022-05-13 08:42:10|154.14|151.26|154.14|151.26|154.14|151.26|154.08|151.2|0
1652431340000|2022-05-13 08:42:20|154.08|151.2|154.14|151.26|154.27|151.39|154.08|151.2|0
1652431350000|2022-05-13 08:42:30|154.08|151.2|153.88|151|154.14|151.26|153.88|151|0
1652431360000|2022-05-13 08:42:40|153.56|150.68|153.56|150.68|153.75|150.87|153.56|150.68|0
1652431370000|2022-05-13 08:42:50|153.49|150.61|153.69|150.81|153.75|150.87|153.49|150.61|0
1652431380000|2022-05-13 08:43:00|153.62|150.74|153.43|150.55|153.69|150.81|153.43|150.55|0
1652431390000|2022-05-13 08:43:10|153.49|150.61|154.4|151.52|154.4|151.52|153.49|150.61|0
1652431400000|2022-05-13 08:43:20|154.34|151.46|154.4|151.52|154.4|151.52|154.34|151.46|0
1652431410000|2022-05-13 08:43:30|154.34|151.46|154.01|151.13|154.34|151.46|154.01|151.13|0
1652431420000|2022-05-13 08:43:40|154.27|151.39|154.92|152.04|154.92|152.04|154.27|151.39|0
1652431430000|2022-05-13 08:43:50|154.79|151.91|154.79|151.91|154.79|151.91|154.79|151.91|0
1652431440000|2022-05-13 08:44:00|154.73|151.85|154.53|151.65|154.73|151.85|154.53|151.65|0
1652431450000|2022-05-13 08:44:10|154.6|151.72|154.79|151.91|154.86|151.98|154.6|151.72|0
1652431460000|2022-05-13 08:44:20|154.99|152.11|155.05|152.17|155.31|152.43|154.99|152.11|0
1652431470000|2022-05-13 08:44:30|154.92|152.04|155.05|152.17|155.05|152.17|154.92|152.04|0
1652431480000|2022-05-13 08:44:40|154.92|152.04|154.79|151.91|155.05|152.17|154.79|151.91|0
1652431490000|2022-05-13 08:44:50|154.66|151.78|154.59|151.71|154.66|151.78|154.53|151.65|0
1652431500000|2022-05-13 08:45:00|154.92|152.04|155.18|152.3|155.31|152.43|154.92|152.04|0
1652431510000|2022-05-13 08:45:10|155.24|152.36|155.05|152.17|155.31|152.43|155.05|152.17|0
1652431520000|2022-05-13 08:45:20|154.85|151.97|154.85|151.97|154.85|151.97|154.72|151.84|0
1652431530000|2022-05-13 08:45:30|154.92|152.04|154.79|151.91|154.92|152.04|154.79|151.91|0
1652431540000|2022-05-13 08:45:40|155.11|152.23|155.18|152.3|155.18|152.3|155.05|152.17|0
1652431550000|2022-05-13 08:45:50|155.05|152.17|154.92|152.04|155.05|152.17|154.79|151.91|0
1652431560000|2022-05-13 08:46:00|154.98|152.1|155.18|152.3|155.18|152.3|154.92|152.04|0
1652431570000|2022-05-13 08:46:10|155.24|152.36|155.18|152.3|155.24|152.36|155.18|152.3|0
1652431580000|2022-05-13 08:46:20|155.05|152.17|154.78|151.9|155.05|152.17|154.78|151.9|0
1652431590000|2022-05-13 08:46:30|154.65|151.77|154.72|151.84|154.72|151.84|154.65|151.77|0
1652431600000|2022-05-13 08:46:40|154.78|151.9|155.17|152.29|155.17|152.29|154.78|151.9|0
1652431610000|2022-05-13 08:46:50|155.04|152.16|154.98|152.1|155.04|152.16|154.98|152.1|0
1652431620000|2022-05-13 08:47:00|155.04|152.16|155.11|152.23|155.17|152.29|155.04|152.16|0
1652431630000|2022-05-13 08:47:10|155.17|152.29|155.56|152.68|155.56|152.68|155.17|152.29|0
1652431640000|2022-05-13 08:47:20|155.5|152.62|155.56|152.68|155.56|152.68|155.43|152.55|0
1652431650000|2022-05-13 08:47:30|155.63|152.75|155.63|152.75|155.63|152.75|155.63|152.75|0
1652431660000|2022-05-13 08:47:40|155.82|152.94|155.82|152.94|155.96|153.08|155.82|152.94|0
1652431670000|2022-05-13 08:47:50|155.96|153.08|156.41|153.53|156.41|153.53|155.95|153.07|0
1652431680000|2022-05-13 08:48:00|156.09|153.21|155.95|153.07|156.09|153.21|155.95|153.07|0
1652431690000|2022-05-13 08:48:10|156.09|153.21|156.48|153.6|156.48|153.6|156.09|153.21|0
1652431700000|2022-05-13 08:48:20|156.35|153.47|156.41|153.53|156.41|153.53|156.35|153.47|0
1652431710000|2022-05-13 08:48:30|156.35|153.47|156.41|153.53|156.48|153.6|156.35|153.47|0
1652431720000|2022-05-13 08:48:40|156.02|153.14|156.08|153.2|156.08|153.2|156.02|153.14|0
1652431730000|2022-05-13 08:48:50|156.02|153.14|155.95|153.07|156.08|153.2|155.82|152.94|0
1652431740000|2022-05-13 08:49:00|155.89|153.01|155.69|152.81|155.89|153.01|155.69|152.81|0
1652431750000|2022-05-13 08:49:10|155.63|152.75|156.21|153.33|156.21|153.33|155.63|152.75|0
1652431760000|2022-05-13 08:49:20|156.08|153.2|155.82|152.94|156.08|153.2|155.82|152.94|0
1652431770000|2022-05-13 08:49:30|155.95|153.07|156.08|153.2|156.15|153.27|155.82|152.94|0
1652431780000|2022-05-13 08:49:40|156.15|153.27|156.15|153.27|156.21|153.33|156.08|153.2|0
1652431790000|2022-05-13 08:49:50|156.41|153.53|156.34|153.46|156.41|153.53|156.34|153.46|0
1652431800000|2022-05-13 08:50:00|156.47|153.59|156.47|153.59|156.47|153.59|156.41|153.53|0
1652431810000|2022-05-13 08:50:10|156.34|153.46|156.28|153.4|156.34|153.46|156.28|153.4|0
1652431820000|2022-05-13 08:50:20|156.47|153.59|156.34|153.46|156.47|153.59|156.21|153.33|0
1652431830000|2022-05-13 08:50:30|156.28|153.4|156.21|153.33|156.28|153.4|156.08|153.2|0
1652431840000|2022-05-13 08:50:40|156.08|153.2|155.95|153.07|156.08|153.2|155.95|153.07|0
1652431850000|2022-05-13 08:50:50|155.82|152.94|155.56|152.68|155.82|152.94|155.56|152.68|0
1652431860000|2022-05-13 08:51:00|155.37|152.49|155.3|152.42|155.43|152.55|155.3|152.42|0
1652431870000|2022-05-13 08:51:10|155.17|152.29|155.17|152.29|155.17|152.29|155.11|152.23|0
1652431880000|2022-05-13 08:51:20|155.43|152.55|155.95|153.07|155.95|153.07|155.43|152.55|0
1652431890000|2022-05-13 08:51:30|156.02|153.14|156.08|153.2|156.08|153.2|156.02|153.14|0
1652431900000|2022-05-13 08:51:40|156.15|153.27|156.21|153.33|156.21|153.33|156.08|153.2|0
1652431910000|2022-05-13 08:51:50|156.15|153.27|156.08|153.2|156.15|153.27|156.08|153.2|0
1652431920000|2022-05-13 08:52:00|155.89|153.01|156.02|153.14|156.08|153.2|155.89|153.01|0
1652431930000|2022-05-13 08:52:10|156.47|153.59|156.34|153.46|156.47|153.59|156.34|153.46|0
1652431940000|2022-05-13 08:52:20|156.47|153.59|156.93|154.05|156.93|154.05|156.47|153.59|0
1652431950000|2022-05-13 08:52:30|156.73|153.85|156.8|153.92|156.8|153.92|156.6|153.72|0
1652431960000|2022-05-13 08:52:40|157|154.12|156.8|153.92|157.06|154.18|156.8|153.92|0
1652431970000|2022-05-13 08:52:50|156.73|153.85|156.86|153.98|156.93|154.05|156.6|153.72|0
1652431980000|2022-05-13 08:53:00|156.73|153.85|156.67|153.79|156.73|153.85|156.34|153.46|0
1652431990000|2022-05-13 08:53:10|156.6|153.72|156.54|153.66|156.6|153.72|156.41|153.53|0
1652432000000|2022-05-13 08:53:20|156.47|153.59|155.88|153|156.47|153.59|155.88|153|0
1652432010000|2022-05-13 08:53:30|155.82|152.94|155.75|152.87|155.82|152.94|155.75|152.87|0
1652432020000|2022-05-13 08:53:40|155.69|152.81|155.82|152.94|155.95|153.07|155.69|152.81|0
1652432030000|2022-05-13 08:53:50|155.69|152.81|155.69|152.81|155.75|152.87|155.69|152.81|0
1652432040000|2022-05-13 08:54:00|155.56|152.68|155.56|152.68|155.56|152.68|155.56|152.68|0
1652432050000|2022-05-13 08:54:10|155.62|152.74|155.62|152.74|155.62|152.74|155.62|152.74|0
1652432060000|2022-05-13 08:54:20|155.42|152.54|155.16|152.28|155.42|152.54|155.16|152.28|0
1652432070000|2022-05-13 08:54:30|155.03|152.15|154.9|152.02|155.03|152.15|154.9|152.02|0
1652432080000|2022-05-13 08:54:40|154.77|151.89|154.77|151.89|154.84|151.96|154.71|151.83|0
1652432090000|2022-05-13 08:54:50|154.84|151.96|154.77|151.89|154.84|151.96|154.77|151.89|0
1652432100000|2022-05-13 08:55:00|154.64|151.76|154.71|151.83|154.77|151.89|154.64|151.76|0
1652432110000|2022-05-13 08:55:10|154.77|151.89|154.77|151.89|154.77|151.89|154.77|151.89|0
1652432120000|2022-05-13 08:55:20|154.9|152.02|154.64|151.76|154.9|152.02|154.64|151.76|0
1652432130000|2022-05-13 08:55:30|154.51|151.63|154.32|151.44|154.51|151.63|154.32|151.44|0
1652432140000|2022-05-13 08:55:40|154.25|151.37|154.32|151.44|154.38|151.5|154.25|151.37|0
1652432150000|2022-05-13 08:55:50|154.25|151.37|154.25|151.37|154.25|151.37|154.25|151.37|0
1652432160000|2022-05-13 08:56:00|154.38|151.5|154.38|151.5|154.38|151.5|154.38|151.5|0
1652432170000|2022-05-13 08:56:10|154.45|151.57|154.64|151.76|154.64|151.76|154.38|151.5|0
1652432180000|2022-05-13 08:56:20|154.77|151.89|154.84|151.96|154.84|151.96|154.64|151.76|0
1652432190000|2022-05-13 08:56:30|154.9|152.02|155.03|152.15|155.03|152.15|154.9|152.02|0
1652432200000|2022-05-13 08:56:40|154.97|152.09|154.64|151.76|154.97|152.09|154.64|151.76|0
1652432210000|2022-05-13 08:56:50|154.58|151.7|154.97|152.09|154.97|152.09|154.58|151.7|0
1652432220000|2022-05-13 08:57:00|155.03|152.15|155.03|152.15|155.03|152.15|154.9|152.02|0
1652432230000|2022-05-13 08:57:10|154.84|151.96|154.64|151.76|154.84|151.96|154.64|151.76|0
1652432240000|2022-05-13 08:57:20|154.77|151.89|154.77|151.89|154.77|151.89|154.64|151.76|0
1652432250000|2022-05-13 08:57:30|154.71|151.83|154.71|151.83|154.77|151.89|154.71|151.83|0
1652432260000|2022-05-13 08:57:40|154.77|151.89|154.9|152.02|154.9|152.02|154.77|151.89|0
1652432270000|2022-05-13 08:57:50|155.03|152.15|155.23|152.35|155.23|152.35|155.03|152.15|0
1652432280000|2022-05-13 08:58:00|155.42|152.54|155.29|152.41|155.42|152.54|155.16|152.28|0
1652432290000|2022-05-13 08:58:10|155.42|152.54|155.36|152.48|155.42|152.54|155.36|152.48|0
1652432300000|2022-05-13 08:58:20|155.42|152.54|155.29|152.41|155.42|152.54|155.29|152.41|0
1652432310000|2022-05-13 08:58:30|155.16|152.28|155.1|152.22|155.29|152.41|155.1|152.22|0
1652432320000|2022-05-13 08:58:40|155.03|152.15|155.03|152.15|155.03|152.15|154.84|151.96|0
1652432330000|2022-05-13 08:58:50|154.97|152.09|154.77|151.89|154.97|152.09|154.77|151.89|0
1652432340000|2022-05-13 08:59:00|154.84|151.96|154.64|151.76|154.84|151.96|154.64|151.76|0
1652432350000|2022-05-13 08:59:10|154.97|152.09|154.71|151.83|154.97|152.09|154.71|151.83|0
1652432360000|2022-05-13 08:59:20|154.51|151.63|154.45|151.57|154.51|151.63|154.38|151.5|0
1652432370000|2022-05-13 08:59:30|154.64|151.76|154.77|151.89|154.77|151.89|154.64|151.76|0
1652432380000|2022-05-13 08:59:40|154.64|151.76|154.38|151.5|154.64|151.76|154.38|151.5|0
1652432390000|2022-05-13 08:59:50|154.25|151.37|154.32|151.44|154.38|151.5|154.25|151.37|0
1652432400000|2022-05-13 09:00:00|154.25|151.37|153.73|150.85|154.25|151.37|153.73|150.85|0
1652432410000|2022-05-13 09:00:10|153.93|151.05|153.99|151.11|153.99|151.11|153.93|151.05|0
1652432420000|2022-05-13 09:00:20|153.8|150.92|153.73|150.85|153.86|150.98|153.73|150.85|0
1652432430000|2022-05-13 09:00:30|153.6|150.72|153.47|150.59|153.73|150.85|153.47|150.59|0
1652432450000|2022-05-13 09:00:50|153.34|150.46|153.47|150.59|153.47|150.59|153.34|150.46|0
1652432460000|2022-05-13 09:01:00|153.73|150.85|153.54|150.66|153.86|150.98|153.54|150.66|0
1652432470000|2022-05-13 09:01:10|153.6|150.72|153.86|150.98|153.86|150.98|153.6|150.72|0
1652432480000|2022-05-13 09:01:20|153.92|151.04|153.99|151.11|153.99|151.11|153.86|150.98|0
1652432490000|2022-05-13 09:01:30|154.05|151.17|153.92|151.04|154.05|151.17|153.86|150.98|0
1652432500000|2022-05-13 09:01:40|154.12|151.24|153.92|151.04|154.12|151.24|153.92|151.04|0
1652432510000|2022-05-13 09:01:50|153.86|150.98|153.47|150.59|153.99|151.11|153.47|150.59|0
1652432520000|2022-05-13 09:02:00|153.41|150.53|153.34|150.46|153.47|150.59|153.34|150.46|0
1652432530000|2022-05-13 09:02:10|153.47|150.59|153.6|150.72|153.6|150.72|153.47|150.59|0
1652432540000|2022-05-13 09:02:20|153.99|151.11|153.99|151.11|153.99|151.11|153.99|151.11|0
1652432550000|2022-05-13 09:02:30|153.86|150.98|153.66|150.78|153.86|150.98|153.6|150.72|0
1652432560000|2022-05-13 09:02:40|153.73|150.85|153.6|150.72|153.79|150.91|153.6|150.72|0
1652432570000|2022-05-13 09:02:50|153.47|150.59|153.6|150.72|153.6|150.72|153.47|150.59|0
1652432580000|2022-05-13 09:03:00|153.47|150.59|153.53|150.65|153.53|150.65|153.47|150.59|0
1652432590000|2022-05-13 09:03:10|153.6|150.72|153.53|150.65|153.6|150.72|153.47|150.59|0
1652432600000|2022-05-13 09:03:20|153.47|150.59|153.34|150.46|153.47|150.59|153.34|150.46|0
1652432610000|2022-05-13 09:03:30|153.21|150.33|153.28|150.4|153.28|150.4|153.08|150.2|0
1652432620000|2022-05-13 09:03:40|153.34|150.46|153.08|150.2|153.34|150.46|153.08|150.2|0
1652432630000|2022-05-13 09:03:50|153.21|150.33|153.08|150.2|153.21|150.33|153.08|150.2|0
1652432640000|2022-05-13 09:04:00|152.95|150.07|153.08|150.2|153.08|150.2|152.95|150.07|0
1652432650000|2022-05-13 09:04:10|152.82|149.94|152.69|149.81|152.82|149.94|152.69|149.81|0
1652432660000|2022-05-13 09:04:20|152.89|150.01|152.95|150.07|153.08|150.2|152.89|150.01|0
1652432670000|2022-05-13 09:04:30|153.08|150.2|153.08|150.2|153.08|150.2|152.95|150.07|0
1652432680000|2022-05-13 09:04:40|152.95|150.07|153.08|150.2|153.08|150.2|152.95|150.07|0
1652432690000|2022-05-13 09:04:50|153.02|150.14|153.02|150.14|153.02|150.14|153.02|150.14|0
1652432700000|2022-05-13 09:05:00|152.82|149.94|152.82|149.94|152.82|149.94|152.69|149.81|0
1652432710000|2022-05-13 09:05:10|152.69|149.81|152.63|149.75|152.69|149.81|152.63|149.75|0
1652432720000|2022-05-13 09:05:20|152.69|149.81|153.08|150.2|153.08|150.2|152.69|149.81|0
1652432730000|2022-05-13 09:05:30|152.95|150.07|153.01|150.13|153.08|150.2|152.95|150.07|0
1652432740000|2022-05-13 09:05:40|153.08|150.2|152.95|150.07|153.08|150.2|152.95|150.07|0
1652432750000|2022-05-13 09:05:50|152.82|149.94|152.82|149.94|152.82|149.94|152.82|149.94|0
1652432760000|2022-05-13 09:06:00|152.95|150.07|152.95|150.07|152.95|150.07|152.95|150.07|0
1652432770000|2022-05-13 09:06:10|153.27|150.39|153.53|150.65|153.53|150.65|153.27|150.39|0
1652432780000|2022-05-13 09:06:20|153.46|150.58|153.2|150.32|153.46|150.58|153.2|150.32|0
1652432790000|2022-05-13 09:06:30|153.01|150.13|152.82|149.94|153.01|150.13|152.82|149.94|0
1652432800000|2022-05-13 09:06:40|153.14|150.26|153.08|150.2|153.14|150.26|153.08|150.2|0
1652432810000|2022-05-13 09:06:50|153.27|150.39|152.95|150.07|153.27|150.39|152.95|150.07|0
1652432820000|2022-05-13 09:07:00|152.82|149.94|152.82|149.94|152.82|149.94|152.69|149.81|0
1652432830000|2022-05-13 09:07:10|152.69|149.81|152.82|149.94|152.82|149.94|152.69|149.81|0
1652432840000|2022-05-13 09:07:20|152.69|149.81|152.69|149.81|152.69|149.81|152.69|149.81|0
1652432850000|2022-05-13 09:07:30|152.56|149.68|152.43|149.55|152.56|149.68|152.43|149.55|0
1652432880000|2022-05-13 09:08:00|152.17|149.29|151.66|148.78|152.17|149.29|151.66|148.78|0
1652432890000|2022-05-13 09:08:10|151.79|148.91|151.79|148.91|151.79|148.91|151.73|148.85|0
1652432900000|2022-05-13 09:08:20|151.92|149.04|151.85|148.97|151.92|149.04|151.79|148.91|0
1652432910000|2022-05-13 09:08:30|151.92|149.04|151.66|148.78|151.92|149.04|151.66|148.78|0
1652432920000|2022-05-13 09:08:40|151.79|148.91|151.66|148.78|151.79|148.91|151.66|148.78|0
1652432930000|2022-05-13 09:08:50|151.73|148.85|151.66|148.78|151.73|148.85|151.66|148.78|0
1652432940000|2022-05-13 09:09:00|151.53|148.65|151.53|148.65|151.53|148.65|151.53|148.65|0
1652432950000|2022-05-13 09:09:10|151.66|148.78|151.66|148.78|151.66|148.78|151.53|148.65|0
1652432960000|2022-05-13 09:09:20|151.53|148.65|151.53|148.65|151.53|148.65|151.53|148.65|0
1652432970000|2022-05-13 09:09:30|151.47|148.59|151.4|148.52|151.47|148.59|151.4|148.52|0
1652433000000|2022-05-13 09:10:00|151.53|148.65|151.4|148.52|151.53|148.65|151.4|148.52|0
1652433010000|2022-05-13 09:10:10|151.53|148.65|151.4|148.52|151.53|148.65|151.4|148.52|0
1652433030000|2022-05-13 09:10:30|151.47|148.59|151.4|148.52|151.47|148.59|151.4|148.52|0
1652433040000|2022-05-13 09:10:40|151.53|148.65|151.53|148.65|151.53|148.65|151.53|148.65|0
1652433050000|2022-05-13 09:10:50|151.59|148.71|151.53|148.65|151.66|148.78|151.53|148.65|0
1652433060000|2022-05-13 09:11:00|151.66|148.78|151.53|148.65|151.66|148.78|151.53|148.65|0
1652433070000|2022-05-13 09:11:10|151.66|148.78|151.53|148.65|151.66|148.78|151.53|148.65|0
1652433080000|2022-05-13 09:11:20|151.4|148.52|151.4|148.52|151.47|148.59|151.4|148.52|0
1652433090000|2022-05-13 09:11:30|151.53|148.65|151.53|148.65|151.53|148.65|151.53|148.65|0
1652433110000|2022-05-13 09:11:50|151.65|148.77|151.65|148.77|151.78|148.9|151.65|148.77|0
1652433120000|2022-05-13 09:12:00|151.53|148.65|151.46|148.58|151.53|148.65|151.46|148.58|0
1652433130000|2022-05-13 09:12:10|151.65|148.77|151.4|148.52|151.65|148.77|151.4|148.52|0
1652433140000|2022-05-13 09:12:20|151.53|148.65|151.53|148.65|151.53|148.65|151.4|148.52|0
1652433150000|2022-05-13 09:12:30|151.4|148.52|151.53|148.65|151.53|148.65|151.4|148.52|0
1652433160000|2022-05-13 09:12:40|151.46|148.58|151.4|148.52|151.65|148.77|151.4|148.52|0
1652433170000|2022-05-13 09:12:50|151.59|148.71|151.52|148.64|151.59|148.71|151.52|148.64|0
1652433180000|2022-05-13 09:13:00|151.91|149.03|151.91|149.03|151.91|149.03|151.91|149.03|0
1652433190000|2022-05-13 09:13:10|152.04|149.16|152.17|149.29|152.17|149.29|152.04|149.16|0
1652433200000|2022-05-13 09:13:20|152.04|149.16|152.04|149.16|152.1|149.22|152.04|149.16|0
1652433210000|2022-05-13 09:13:30|151.98|149.1|152.17|149.29|152.17|149.29|151.98|149.1|0
1652433220000|2022-05-13 09:13:40|152.1|149.22|152.1|149.22|152.1|149.22|152.04|149.16|0
1652433230000|2022-05-13 09:13:50|152.29|149.41|152.04|149.16|152.29|149.41|152.04|149.16|0
1652433240000|2022-05-13 09:14:00|151.97|149.09|152.16|149.28|152.16|149.28|151.91|149.03|0
1652433250000|2022-05-13 09:14:10|152.04|149.16|151.91|149.03|152.04|149.16|151.91|149.03|0
1652433260000|2022-05-13 09:14:20|151.97|149.09|151.97|149.09|152.04|149.16|151.97|149.09|0
1652433270000|2022-05-13 09:14:30|152.04|149.16|152.16|149.28|152.16|149.28|151.97|149.09|0
1652433280000|2022-05-13 09:14:40|152.29|149.41|152.29|149.41|152.29|149.41|152.29|149.41|0
1652433290000|2022-05-13 09:14:50|152.16|149.28|152.29|149.41|152.29|149.41|152.16|149.28|0
1652433300000|2022-05-13 09:15:00|152.23|149.35|151.91|149.03|152.23|149.35|151.91|149.03|0
1652433310000|2022-05-13 09:15:10|152.03|149.15|152.29|149.41|152.29|149.41|152.03|149.15|0
1652433320000|2022-05-13 09:15:20|152.36|149.48|152.36|149.48|152.36|149.48|152.36|149.48|0
1652433330000|2022-05-13 09:15:30|152.42|149.54|152.42|149.54|152.42|149.54|152.42|149.54|0
1652433340000|2022-05-13 09:15:40|152.36|149.48|152.36|149.48|152.36|149.48|152.36|149.48|0
1652433350000|2022-05-13 09:15:50|152.29|149.41|152.42|149.54|152.42|149.54|152.29|149.41|0
1652433360000|2022-05-13 09:16:00|152.23|149.35|152.03|149.15|152.23|149.35|152.03|149.15|0
1652433370000|2022-05-13 09:16:10|151.91|149.03|151.9|149.02|151.91|149.03|151.9|149.02|0
1652433380000|2022-05-13 09:16:20|151.97|149.09|152.03|149.15|152.03|149.15|151.97|149.09|0
1652433390000|2022-05-13 09:16:30|152.29|149.41|152.29|149.41|152.42|149.54|152.16|149.28|0
1652433400000|2022-05-13 09:16:40|152.23|149.35|152.29|149.41|152.42|149.54|152.23|149.35|0
1652433410000|2022-05-13 09:16:50|152.42|149.54|152.42|149.54|152.42|149.54|152.42|149.54|0
1652433420000|2022-05-13 09:17:00|152.55|149.67|152.67|149.79|152.67|149.79|152.48|149.6|0
1652433430000|2022-05-13 09:17:10|152.55|149.67|152.61|149.73|152.67|149.79|152.55|149.67|0
1652433440000|2022-05-13 09:17:20|152.67|149.79|152.8|149.92|152.8|149.92|152.61|149.73|0
1652433450000|2022-05-13 09:17:30|153.06|150.18|153.06|150.18|153.06|150.18|153.06|150.18|0
1652433460000|2022-05-13 09:17:40|152.8|149.92|152.8|149.92|152.8|149.92|152.67|149.79|0
1652433470000|2022-05-13 09:17:50|152.67|149.79|152.8|149.92|152.8|149.92|152.67|149.79|0
1652433480000|2022-05-13 09:18:00|152.67|149.79|152.74|149.86|152.8|149.92|152.67|149.79|0
1652433490000|2022-05-13 09:18:10|152.67|149.79|152.8|149.92|152.8|149.92|152.67|149.79|0
1652433500000|2022-05-13 09:18:20|152.67|149.79|152.61|149.73|152.67|149.79|152.54|149.66|0
1652433510000|2022-05-13 09:18:30|152.54|149.66|152.48|149.6|152.61|149.73|152.48|149.6|0
1652433520000|2022-05-13 09:18:40|152.42|149.54|152.35|149.47|152.42|149.54|152.35|149.47|0
1652433530000|2022-05-13 09:18:50|152.29|149.41|152.29|149.41|152.35|149.47|152.29|149.41|0
1652433540000|2022-05-13 09:19:00|152.16|149.28|152.16|149.28|152.16|149.28|152.16|149.28|0
1652433550000|2022-05-13 09:19:10|152.1|149.22|151.9|149.02|152.1|149.22|151.9|149.02|0
1652433560000|2022-05-13 09:19:20|151.97|149.09|152.16|149.28|152.16|149.28|151.97|149.09|0
1652433570000|2022-05-13 09:19:30|152.03|149.15|152.03|149.15|152.03|149.15|152.03|149.15|0
1652433580000|2022-05-13 09:19:40|152.16|149.28|152.16|149.28|152.16|149.28|152.16|149.28|0
1652433590000|2022-05-13 09:19:50|152.03|149.15|152.03|149.15|152.03|149.15|152.03|149.15|0
1652433600000|2022-05-13 09:20:00|151.9|149.02|151.9|149.02|151.9|149.02|151.9|149.02|0
1652433620000|2022-05-13 09:20:20|151.97|149.09|152.03|149.15|152.03|149.15|151.9|149.02|0
1652433630000|2022-05-13 09:20:30|152.22|149.34|152.16|149.28|152.22|149.34|152.03|149.15|0
1652433640000|2022-05-13 09:20:40|152.28|149.4|152.28|149.4|152.28|149.4|152.28|149.4|0
1652433650000|2022-05-13 09:20:50|152.22|149.34|152.16|149.28|152.22|149.34|152.16|149.28|0
1652433660000|2022-05-13 09:21:00|152.22|149.34|152.28|149.4|152.28|149.4|152.16|149.28|0
1652433670000|2022-05-13 09:21:10|152.16|149.28|152.28|149.4|152.28|149.4|152.16|149.28|0
1652433680000|2022-05-13 09:21:20|152.15|149.27|152.22|149.34|152.22|149.34|152.15|149.27|0
1652433690000|2022-05-13 09:21:30|152.15|149.27|152.09|149.21|152.15|149.27|152.03|149.15|0
1652433700000|2022-05-13 09:21:40|152.03|149.15|152.15|149.27|152.15|149.27|152.03|149.15|0
1652433710000|2022-05-13 09:21:50|152.03|149.15|151.96|149.08|152.03|149.15|151.96|149.08|0
1652433720000|2022-05-13 09:22:00|152.03|149.15|152.03|149.15|152.03|149.15|151.9|149.02|0
1652433730000|2022-05-13 09:22:10|151.96|149.08|151.9|149.02|151.96|149.08|151.9|149.02|0
1652433740000|2022-05-13 09:22:20|152.03|149.15|152.28|149.4|152.28|149.4|152.03|149.15|0
1652433750000|2022-05-13 09:22:30|152.15|149.27|152.02|149.14|152.15|149.27|152.02|149.14|0
1652433760000|2022-05-13 09:22:40|151.96|149.08|152.02|149.14|152.02|149.14|151.96|149.08|0
1652433770000|2022-05-13 09:22:50|152.15|149.27|152.28|149.4|152.28|149.4|152.15|149.27|0
1652433780000|2022-05-13 09:23:00|152.02|149.14|151.96|149.08|152.02|149.14|151.9|149.02|0
1652433790000|2022-05-13 09:23:10|152.02|149.14|152.22|149.34|152.22|149.34|152.02|149.14|0
1652433800000|2022-05-13 09:23:20|152.15|149.27|152.02|149.14|152.15|149.27|152.02|149.14|0
1652433810000|2022-05-13 09:23:30|152.15|149.27|152.02|149.14|152.15|149.27|152.02|149.14|0
1652433820000|2022-05-13 09:23:40|151.89|149.01|152.02|149.14|152.02|149.14|151.89|149.01|0
1652433830000|2022-05-13 09:23:50|152.15|149.27|152.02|149.14|152.15|149.27|152.02|149.14|0
1652433840000|2022-05-13 09:24:00|151.89|149.01|152.02|149.14|152.02|149.14|151.89|149.01|0
1652433850000|2022-05-13 09:24:10|151.89|149.01|152.02|149.14|152.02|149.14|151.89|149.01|0
1652433860000|2022-05-13 09:24:20|151.89|149.01|151.96|149.08|151.96|149.08|151.89|149.01|0
1652433870000|2022-05-13 09:24:30|152.02|149.14|152.02|149.14|152.02|149.14|151.96|149.08|0
1652433880000|2022-05-13 09:24:40|151.89|149.01|152.28|149.4|152.28|149.4|151.89|149.01|0
1652433900000|2022-05-13 09:25:00|152.41|149.53|152.15|149.27|152.41|149.53|152.15|149.27|0
1652433910000|2022-05-13 09:25:10|152.02|149.14|152.15|149.27|152.15|149.27|152.02|149.14|0
1652433920000|2022-05-13 09:25:20|152.02|149.14|152.28|149.4|152.28|149.4|152.02|149.14|0
1652433930000|2022-05-13 09:25:30|152.34|149.46|152.22|149.34|152.34|149.46|152.22|149.34|0
1652433940000|2022-05-13 09:25:40|152.15|149.27|152.15|149.27|152.15|149.27|152.15|149.27|0
1652433960000|2022-05-13 09:26:00|152.02|149.14|152.15|149.27|152.15|149.27|152.02|149.14|0
1652433970000|2022-05-13 09:26:10|151.89|149.01|151.51|148.63|151.89|149.01|151.51|148.63|0
1652433980000|2022-05-13 09:26:20|151.38|148.5|151|148.12|151.38|148.5|151|148.12|0
1652433990000|2022-05-13 09:26:30|150.99|148.11|151.25|148.37|151.38|148.5|150.99|148.11|0
1652434000000|2022-05-13 09:26:40|150.99|148.11|150.74|147.86|150.99|148.11|150.61|147.73|0
1652434010000|2022-05-13 09:26:50|150.61|147.73|150.61|147.73|150.61|147.73|150.48|147.6|0
1652434020000|2022-05-13 09:27:00|150.74|147.86|150.61|147.73|150.74|147.86|150.61|147.73|0
1652434030000|2022-05-13 09:27:10|150.55|147.67|150.55|147.67|150.55|147.67|150.55|147.67|0
1652434040000|2022-05-13 09:27:20|150.61|147.73|150.87|147.99|150.87|147.99|150.61|147.73|0
1652434050000|2022-05-13 09:27:30|151.12|148.24|151.63|148.75|151.63|148.75|151.12|148.24|0
1652434060000|2022-05-13 09:27:40|151.89|149.01|151.63|148.75|151.89|149.01|151.63|148.75|0
1652434070000|2022-05-13 09:27:50|151.5|148.62|151.5|148.62|151.63|148.75|151.5|148.62|0
1652434080000|2022-05-13 09:28:00|151.57|148.69|151.76|148.88|151.76|148.88|151.57|148.69|0
1652434090000|2022-05-13 09:28:10|151.89|149.01|152.02|149.14|152.02|149.14|151.89|149.01|0
1652434100000|2022-05-13 09:28:20|152.4|149.52|152.4|149.52|152.4|149.52|152.4|149.52|0
1652434110000|2022-05-13 09:28:30|152.86|149.98|152.79|149.91|152.86|149.98|152.66|149.78|0
1652434120000|2022-05-13 09:28:40|153.05|150.17|153.69|150.81|153.69|150.81|153.05|150.17|0
1652434130000|2022-05-13 09:28:50|153.43|150.55|153.17|150.29|153.56|150.68|153.17|150.29|0
1652434140000|2022-05-13 09:29:00|153.3|150.42|153.69|150.81|153.69|150.81|153.3|150.42|0
1652434150000|2022-05-13 09:29:10|153.76|150.88|153.69|150.81|153.82|150.94|153.69|150.81|0
1652434160000|2022-05-13 09:29:20|153.56|150.68|153.69|150.81|153.69|150.81|153.56|150.68|0
1652434170000|2022-05-13 09:29:30|153.82|150.94|153.5|150.62|153.82|150.94|153.5|150.62|0
1652434180000|2022-05-13 09:29:40|153.43|150.55|153.3|150.42|153.43|150.55|153.3|150.42|0
1652434190000|2022-05-13 09:29:50|153.43|150.55|153.3|150.42|153.43|150.55|153.3|150.42|0
1652434200000|2022-05-13 09:30:00|153.17|150.29|152.98|150.1|153.3|150.42|152.98|150.1|0
1652434210000|2022-05-13 09:30:10|153.17|150.29|153.11|150.23|153.17|150.29|153.11|150.23|0
1652434220000|2022-05-13 09:30:20|153.17|150.29|153.17|150.29|153.17|150.29|153.17|150.29|0
1652434230000|2022-05-13 09:30:30|152.91|150.03|153.56|150.68|153.56|150.68|152.91|150.03|0
1652434240000|2022-05-13 09:30:40|153.76|150.88|153.82|150.94|153.82|150.94|153.76|150.88|0
1652434250000|2022-05-13 09:30:50|154.08|151.2|154.21|151.33|154.21|151.33|154.08|151.2|0
1652434260000|2022-05-13 09:31:00|154.34|151.46|154.6|151.72|154.6|151.72|154.34|151.46|0
1652434270000|2022-05-13 09:31:10|154.59|151.71|154.59|151.71|154.59|151.71|154.47|151.59|0
1652434280000|2022-05-13 09:31:20|154.46|151.58|154.98|152.1|154.98|152.1|154.46|151.58|0
1652434290000|2022-05-13 09:31:30|154.85|151.97|155.18|152.3|155.18|152.3|154.85|151.97|0
1652434300000|2022-05-13 09:31:40|155.24|152.36|155.11|152.23|155.31|152.43|155.11|152.23|0
1652434310000|2022-05-13 09:31:50|154.98|152.1|154.98|152.1|154.98|152.1|154.98|152.1|0
1652434320000|2022-05-13 09:32:00|155.05|152.17|154.85|151.97|155.05|152.17|154.85|151.97|0
1652434330000|2022-05-13 09:32:10|154.72|151.84|154.85|151.97|154.85|151.97|154.72|151.84|0
1652434340000|2022-05-13 09:32:20|154.98|152.1|154.59|151.71|154.98|152.1|154.59|151.71|0
1652434350000|2022-05-13 09:32:30|154.72|151.84|154.72|151.84|154.72|151.84|154.66|151.78|0
1652434360000|2022-05-13 09:32:40|154.79|151.91|154.85|151.97|154.85|151.97|154.72|151.84|0
1652434370000|2022-05-13 09:32:50|154.59|151.71|154.72|151.84|154.72|151.84|154.59|151.71|0
1652434380000|2022-05-13 09:33:00|154.85|151.97|154.72|151.84|154.85|151.97|154.72|151.84|0
1652434390000|2022-05-13 09:33:10|154.79|151.91|154.85|151.97|154.85|151.97|154.72|151.84|0
1652434400000|2022-05-13 09:33:20|154.72|151.84|154.72|151.84|154.85|151.97|154.72|151.84|0
1652434420000|2022-05-13 09:33:40|154.85|151.97|154.85|151.97|154.85|151.97|154.85|151.97|0
1652434430000|2022-05-13 09:33:50|154.98|152.1|154.98|152.1|155.11|152.23|154.98|152.1|0
1652434440000|2022-05-13 09:34:00|155.11|152.23|155.11|152.23|155.18|152.3|155.11|152.23|0
1652434450000|2022-05-13 09:34:10|155.18|152.3|155.63|152.75|155.63|152.75|155.18|152.3|0
1652434460000|2022-05-13 09:34:20|155.76|152.88|155.63|152.75|155.76|152.88|155.63|152.75|0
1652434470000|2022-05-13 09:34:30|155.7|152.82|155.37|152.49|155.76|152.88|155.37|152.49|0
1652434480000|2022-05-13 09:34:40|155.44|152.56|155.18|152.3|155.44|152.56|155.18|152.3|0
1652434490000|2022-05-13 09:34:50|155.11|152.23|155.11|152.23|155.18|152.3|155.11|152.23|0
1652434500000|2022-05-13 09:35:00|154.98|152.1|154.85|151.97|154.98|152.1|154.85|151.97|0
1652434510000|2022-05-13 09:35:10|154.72|151.84|154.85|151.97|154.85|151.97|154.72|151.84|0
1652434520000|2022-05-13 09:35:20|154.98|152.1|154.72|151.84|155.05|152.17|154.72|151.84|0
1652434530000|2022-05-13 09:35:30|154.79|151.91|154.98|152.1|154.98|152.1|154.79|151.91|0
1652434540000|2022-05-13 09:35:40|155.11|152.23|155.11|152.23|155.11|152.23|155.11|152.23|0
1652434550000|2022-05-13 09:35:50|154.98|152.1|154.72|151.84|154.98|152.1|154.72|151.84|0
1652434560000|2022-05-13 09:36:00|154.79|151.91|154.85|151.97|154.85|151.97|154.72|151.84|0
1652434570000|2022-05-13 09:36:10|154.98|152.1|154.92|152.04|154.98|152.1|154.92|152.04|0
1652434580000|2022-05-13 09:36:20|154.98|152.1|155.37|152.49|155.37|152.49|154.98|152.1|0
1652434590000|2022-05-13 09:36:30|155.31|152.43|155.5|152.62|155.5|152.62|155.24|152.36|0
1652434600000|2022-05-13 09:36:40|155.24|152.36|155.5|152.62|155.5|152.62|155.24|152.36|0
1652434610000|2022-05-13 09:36:50|155.63|152.75|155.7|152.82|155.76|152.88|155.63|152.75|0
1652434620000|2022-05-13 09:37:00|155.76|152.88|155.76|152.88|155.76|152.88|155.5|152.62|0
1652434630000|2022-05-13 09:37:10|155.5|152.62|155.76|152.88|155.76|152.88|155.5|152.62|0
1652434640000|2022-05-13 09:37:20|155.63|152.75|156.09|153.21|156.09|153.21|155.63|152.75|0
1652434650000|2022-05-13 09:37:30|156.15|153.27|155.76|152.88|156.15|153.27|155.7|152.82|0
1652434660000|2022-05-13 09:37:40|155.89|153.01|155.96|153.08|156.02|153.14|155.89|153.01|0
1652434670000|2022-05-13 09:37:50|155.76|152.88|155.63|152.75|155.76|152.88|155.63|152.75|0
1652434680000|2022-05-13 09:38:00|155.56|152.68|155.76|152.88|155.76|152.88|155.37|152.49|0
1652434690000|2022-05-13 09:38:10|155.63|152.75|155.24|152.36|155.63|152.75|155.24|152.36|0
1652434700000|2022-05-13 09:38:20|155.17|152.29|155.11|152.23|155.24|152.36|155.11|152.23|0
1652434710000|2022-05-13 09:38:30|154.97|152.09|154.91|152.03|154.97|152.09|154.91|152.03|0
1652434720000|2022-05-13 09:38:40|154.84|151.96|154.97|152.09|154.97|152.09|154.84|151.96|0
1652434730000|2022-05-13 09:38:50|154.78|151.9|154.65|151.77|154.78|151.9|154.65|151.77|0
1652434740000|2022-05-13 09:39:00|154.58|151.7|154.97|152.09|154.97|152.09|154.58|151.7|0
1652434750000|2022-05-13 09:39:10|154.91|152.03|154.65|151.77|154.91|152.03|154.65|151.77|0
1652434760000|2022-05-13 09:39:20|154.71|151.83|154.84|151.96|154.84|151.96|154.58|151.7|0
1652434770000|2022-05-13 09:39:30|155.23|152.35|155.23|152.35|155.23|152.35|155.23|152.35|0
1652434780000|2022-05-13 09:39:40|155.36|152.48|155.49|152.61|155.49|152.61|155.36|152.48|0
1652434790000|2022-05-13 09:39:50|155.56|152.68|155.36|152.48|155.62|152.74|155.36|152.48|0
1652434800000|2022-05-13 09:40:00|155.1|152.22|154.84|151.96|155.1|152.22|154.84|151.96|0
1652434810000|2022-05-13 09:40:10|154.71|151.83|154.71|151.83|154.71|151.83|154.71|151.83|0
1652434820000|2022-05-13 09:40:20|154.65|151.77|154.97|152.09|154.97|152.09|154.58|151.7|0
1652434830000|2022-05-13 09:40:30|154.91|152.03|154.78|151.9|154.91|152.03|154.78|151.9|0
1652434840000|2022-05-13 09:40:40|154.84|151.96|154.97|152.09|154.97|152.09|154.84|151.96|0
1652434850000|2022-05-13 09:40:50|154.84|151.96|154.84|151.96|154.84|151.96|154.78|151.9|0
1652434860000|2022-05-13 09:41:00|154.71|151.83|154.78|151.9|154.78|151.9|154.71|151.83|0
1652434870000|2022-05-13 09:41:10|154.97|152.09|154.97|152.09|154.97|152.09|154.97|152.09|0
1652434880000|2022-05-13 09:41:20|155.1|152.22|155.3|152.42|155.36|152.48|155.1|152.22|0
1652434890000|2022-05-13 09:41:30|155.36|152.48|155.49|152.61|155.62|152.74|155.36|152.48|0
1652434900000|2022-05-13 09:41:40|155.36|152.48|155.3|152.42|155.36|152.48|155.3|152.42|0
1652434910000|2022-05-13 09:41:50|155.23|152.35|155.43|152.55|155.49|152.61|155.23|152.35|0
1652434920000|2022-05-13 09:42:00|155.49|152.61|155.43|152.55|155.49|152.61|155.23|152.35|0
1652434930000|2022-05-13 09:42:10|155.49|152.61|155.62|152.74|155.62|152.74|155.49|152.61|0
1652434940000|2022-05-13 09:42:20|155.56|152.68|155.62|152.74|155.62|152.74|155.36|152.48|0
1652434950000|2022-05-13 09:42:30|155.69|152.81|155.82|152.94|155.88|153|155.69|152.81|0
1652434960000|2022-05-13 09:42:40|155.62|152.74|155.3|152.42|155.62|152.74|155.3|152.42|0
1652434970000|2022-05-13 09:42:50|155.43|152.55|155.56|152.68|155.56|152.68|155.43|152.55|0
1652434980000|2022-05-13 09:43:00|155.36|152.48|155.1|152.22|155.36|152.48|155.1|152.22|0
1652434990000|2022-05-13 09:43:10|155.04|152.16|154.91|152.03|155.04|152.16|154.91|152.03|0
1652435000000|2022-05-13 09:43:20|154.97|152.09|155.23|152.35|155.23|152.35|154.97|152.09|0
1652435010000|2022-05-13 09:43:30|155.17|152.29|155.17|152.29|155.17|152.29|155.04|152.16|0
1652435020000|2022-05-13 09:43:40|155.36|152.48|155.49|152.61|155.49|152.61|155.36|152.48|0
1652435030000|2022-05-13 09:43:50|155.43|152.55|155.49|152.61|155.49|152.61|155.43|152.55|0
1652435040000|2022-05-13 09:44:00|155.36|152.48|155.1|152.22|155.36|152.48|155.1|152.22|0
1652435050000|2022-05-13 09:44:10|154.97|152.09|155.36|152.48|155.36|152.48|154.97|152.09|0
1652435060000|2022-05-13 09:44:20|155.23|152.35|155.43|152.55|155.49|152.61|155.23|152.35|0
1652435070000|2022-05-13 09:44:30|155.49|152.61|155.29|152.41|155.49|152.61|155.29|152.41|0
1652435080000|2022-05-13 09:44:40|155.36|152.48|155.36|152.48|155.36|152.48|155.23|152.35|0
1652435090000|2022-05-13 09:44:50|155.29|152.41|154.77|151.89|155.49|152.61|154.77|151.89|0
1652435100000|2022-05-13 09:45:00|154.19|151.31|154.06|151.18|154.32|151.44|154.06|151.18|0
1652435110000|2022-05-13 09:45:10|154.32|151.44|154.84|151.96|154.97|152.09|154.32|151.44|0
1652435120000|2022-05-13 09:45:20|154.58|151.7|154.45|151.57|154.58|151.7|154.45|151.57|0
1652435130000|2022-05-13 09:45:30|154.19|151.31|154.06|151.18|154.19|151.31|154.06|151.18|0
1652435140000|2022-05-13 09:45:40|153.8|150.92|154.06|151.18|154.06|151.18|153.8|150.92|0
1652435150000|2022-05-13 09:45:50|153.93|151.05|153.8|150.92|153.93|151.05|153.8|150.92|0
1652435160000|2022-05-13 09:46:00|153.74|150.86|153.74|150.86|153.74|150.86|153.41|150.53|0
1652435170000|2022-05-13 09:46:10|153.67|150.79|154.06|151.18|154.06|151.18|153.67|150.79|0
1652435180000|2022-05-13 09:46:20|153.99|151.11|154.31|151.43|154.31|151.43|153.99|151.11|0
1652435190000|2022-05-13 09:46:30|154.44|151.56|154.57|151.69|154.57|151.69|154.31|151.43|0
1652435200000|2022-05-13 09:46:40|154.96|152.08|154.77|151.89|154.96|152.08|154.7|151.82|0
1652435210000|2022-05-13 09:46:50|155.09|152.21|154.7|151.82|155.09|152.21|154.57|151.69|0
1652435220000|2022-05-13 09:47:00|154.64|151.76|154.7|151.82|154.7|151.82|154.64|151.76|0
1652435230000|2022-05-13 09:47:10|155.22|152.34|155.74|152.86|155.88|153|155.22|152.34|0
1652435240000|2022-05-13 09:47:20|155.94|153.06|155.35|152.47|155.94|153.06|155.35|152.47|0
1652435250000|2022-05-13 09:47:30|155.16|152.28|155.09|152.21|155.16|152.28|154.9|152.02|0
1652435260000|2022-05-13 09:47:40|155.22|152.34|155.48|152.6|155.48|152.6|155.22|152.34|0
1652435270000|2022-05-13 09:47:50|155.42|152.54|155.22|152.34|155.42|152.54|155.22|152.34|0
1652435280000|2022-05-13 09:48:00|155.16|152.28|154.96|152.08|155.16|152.28|154.96|152.08|0
1652435290000|2022-05-13 09:48:10|154.83|151.95|154.7|151.82|154.83|151.95|154.7|151.82|0
1652435300000|2022-05-13 09:48:20|154.83|151.95|155.35|152.47|155.35|152.47|154.83|151.95|0
1652435310000|2022-05-13 09:48:30|155.48|152.6|155.61|152.73|155.61|152.73|155.48|152.6|0
1652435320000|2022-05-13 09:48:40|155.48|152.6|155.74|152.86|155.74|152.86|155.48|152.6|0
1652435330000|2022-05-13 09:48:50|155.61|152.73|155.74|152.86|155.74|152.86|155.61|152.73|0
1652435340000|2022-05-13 09:49:00|155.68|152.8|156.13|153.25|156.13|153.25|155.68|152.8|0
1652435350000|2022-05-13 09:49:10|156.2|153.32|155.61|152.73|156.2|153.32|155.61|152.73|0
1652435360000|2022-05-13 09:49:20|155.55|152.67|154.96|152.08|155.55|152.67|154.96|152.08|0
1652435380000|2022-05-13 09:49:40|155.09|152.21|155.61|152.73|155.61|152.73|155.09|152.21|0
1652435390000|2022-05-13 09:49:50|155.35|152.47|155.29|152.41|155.35|152.47|155.29|152.41|0
1652435400000|2022-05-13 09:50:00|155.22|152.34|155.22|152.34|155.22|152.34|155.09|152.21|0
1652435410000|2022-05-13 09:50:10|155.55|152.67|155.35|152.47|155.55|152.67|155.35|152.47|0
1652435420000|2022-05-13 09:50:20|155.55|152.67|155.87|152.99|155.87|152.99|155.55|152.67|0
1652435430000|2022-05-13 09:50:30|156|153.12|156|153.12|156|153.12|155.94|153.06|0
1652435440000|2022-05-13 09:50:40|155.94|153.06|156.07|153.19|156.13|153.25|155.94|153.06|0
1652435450000|2022-05-13 09:50:50|156.26|153.38|156.65|153.77|156.65|153.77|156.26|153.38|0
1652435460000|2022-05-13 09:51:00|156.72|153.84|156.92|154.04|156.92|154.04|156.65|153.77|0
1652435470000|2022-05-13 09:51:10|156.79|153.91|156.72|153.84|156.79|153.91|156.72|153.84|0
1652435480000|2022-05-13 09:51:20|156.13|153.25|156.2|153.32|156.2|153.32|156.13|153.25|0
1652435490000|2022-05-13 09:51:30|156.26|153.38|156.52|153.64|156.52|153.64|156.26|153.38|0
1652435500000|2022-05-13 09:51:40|156.78|153.9|157.31|154.43|157.38|154.5|156.78|153.9|0
1652435510000|2022-05-13 09:51:50|157.38|154.5|157.05|154.17|157.38|154.5|156.78|153.9|0
1652435520000|2022-05-13 09:52:00|157.25|154.37|157.25|154.37|157.44|154.56|157.18|154.3|0
1652435530000|2022-05-13 09:52:10|157.05|154.17|156.98|154.1|157.11|154.23|156.92|154.04|0
1652435540000|2022-05-13 09:52:20|156.65|153.77|156.65|153.77|156.72|153.84|156.65|153.77|0
1652435550000|2022-05-13 09:52:30|156.72|153.84|156.65|153.77|156.72|153.84|156.65|153.77|0
1652435560000|2022-05-13 09:52:40|156.59|153.71|157.11|154.23|157.11|154.23|156.52|153.64|0
1652435570000|2022-05-13 09:52:50|157.05|154.17|156.91|154.03|157.05|154.17|156.91|154.03|0
1652435580000|2022-05-13 09:53:00|157.18|154.3|157.51|154.63|157.51|154.63|157.18|154.3|0
1652435590000|2022-05-13 09:53:10|157.44|154.56|157.18|154.3|157.44|154.56|157.18|154.3|0
1652435600000|2022-05-13 09:53:20|157.04|154.16|157.04|154.16|157.04|154.16|156.78|153.9|0
1652435610000|2022-05-13 09:53:30|157.18|154.3|157.31|154.43|157.31|154.43|157.18|154.3|0
1652435620000|2022-05-13 09:53:40|157.38|154.5|157.11|154.23|157.51|154.63|157.11|154.23|0
1652435630000|2022-05-13 09:53:50|157.44|154.56|157.57|154.69|157.57|154.69|157.44|154.56|0
1652435640000|2022-05-13 09:54:00|157.44|154.56|157.04|154.16|157.44|154.56|157.04|154.16|0
1652435650000|2022-05-13 09:54:10|157.44|154.56|157.31|154.43|157.57|154.69|157.31|154.43|0
1652435660000|2022-05-13 09:54:20|157.24|154.36|157.44|154.56|157.57|154.69|157.24|154.36|0
1652435670000|2022-05-13 09:54:30|157.31|154.43|157.31|154.43|157.31|154.43|157.31|154.43|0
1652435680000|2022-05-13 09:54:40|157.17|154.29|157.51|154.63|157.7|154.82|157.17|154.29|0
1652435690000|2022-05-13 09:54:50|157.57|154.69|157.83|154.95|157.83|154.95|157.57|154.69|0
1652435700000|2022-05-13 09:55:00|157.9|155.02|157.83|154.95|157.9|155.02|157.83|154.95|0
1652435710000|2022-05-13 09:55:10|157.7|154.82|157.83|154.95|157.83|154.95|157.7|154.82|0
1652435720000|2022-05-13 09:55:20|157.77|154.89|157.17|154.29|157.77|154.89|157.17|154.29|0
1652435730000|2022-05-13 09:55:30|157.3|154.42|156.91|154.03|157.3|154.42|156.78|153.9|0
1652435740000|2022-05-13 09:55:40|156.98|154.1|156.91|154.03|157.04|154.16|156.91|154.03|0
1652435750000|2022-05-13 09:55:50|157.3|154.42|157.3|154.42|157.3|154.42|157.24|154.36|0
1652435760000|2022-05-13 09:56:00|157.17|154.29|156.91|154.03|157.17|154.29|156.91|154.03|0
1652435770000|2022-05-13 09:56:10|157.04|154.16|156.98|154.1|157.04|154.16|156.98|154.1|0
1652435780000|2022-05-13 09:56:20|157.04|154.16|156.52|153.64|157.04|154.16|156.52|153.64|0
1652435790000|2022-05-13 09:56:30|156.65|153.77|156.78|153.9|156.78|153.9|156.39|153.51|0
1652435800000|2022-05-13 09:56:40|156.85|153.97|156.65|153.77|156.85|153.97|156.65|153.77|0
1652435810000|2022-05-13 09:56:50|156.58|153.7|156.65|153.77|156.65|153.77|156.58|153.7|0
1652435820000|2022-05-13 09:57:00|156.25|153.37|155.93|153.05|156.25|153.37|155.93|153.05|0
1652435830000|2022-05-13 09:57:10|156.06|153.18|156.45|153.57|156.45|153.57|156.06|153.18|0
1652435840000|2022-05-13 09:57:20|156.58|153.7|156.91|154.03|156.91|154.03|156.58|153.7|0
1652435850000|2022-05-13 09:57:30|156.85|153.97|156.78|153.9|156.85|153.97|156.78|153.9|0
1652435860000|2022-05-13 09:57:40|156.91|154.03|157.17|154.29|157.17|154.29|156.91|154.03|0
1652435870000|2022-05-13 09:57:50|157.3|154.42|157.17|154.29|157.3|154.42|157.17|154.29|0
1652435880000|2022-05-13 09:58:00|157.3|154.42|157.24|154.36|157.3|154.42|157.24|154.36|0
1652435890000|2022-05-13 09:58:10|157.17|154.29|157.43|154.55|157.43|154.55|157.17|154.29|0
1652435900000|2022-05-13 09:58:20|157.7|154.82|157.43|154.55|157.7|154.82|157.43|154.55|0
1652435910000|2022-05-13 09:58:30|157.37|154.49|156.91|154.03|157.37|154.49|156.91|154.03|0
1652435920000|2022-05-13 09:58:40|156.64|153.76|156.51|153.63|156.64|153.76|156.51|153.63|0
1652435930000|2022-05-13 09:58:50|156.38|153.5|156.12|153.24|156.38|153.5|156.12|153.24|0
1652435940000|2022-05-13 09:59:00|156.25|153.37|156.45|153.57|156.45|153.57|156.25|153.37|0
1652435950000|2022-05-13 09:59:10|156.38|153.5|156.51|153.63|156.51|153.63|156.38|153.5|0
1652435960000|2022-05-13 09:59:20|156.64|153.76|156.45|153.57|156.64|153.76|156.45|153.57|0
1652435970000|2022-05-13 09:59:30|156.58|153.7|156.58|153.7|156.58|153.7|156.38|153.5|0
1652435980000|2022-05-13 09:59:40|156.51|153.63|156.71|153.83|156.77|153.89|156.51|153.63|0
1652435990000|2022-05-13 09:59:50|156.64|153.76|156.64|153.76|156.77|153.89|156.64|153.76|0
1652436000000|2022-05-13 10:00:00|156.77|153.89|156.38|153.5|156.9|154.02|156.38|153.5|0
1652436010000|2022-05-13 10:00:10|156.25|153.37|156.06|153.18|156.25|153.37|155.86|152.98|0
1652436020000|2022-05-13 10:00:20|155.99|153.11|155.99|153.11|156.12|153.24|155.99|153.11|0
1652436030000|2022-05-13 10:00:30|155.86|152.98|155.99|153.11|155.99|153.11|155.86|152.98|0
1652436040000|2022-05-13 10:00:40|156.12|153.24|155.86|152.98|156.12|153.24|155.86|152.98|0
1652436050000|2022-05-13 10:00:50|155.99|153.11|156.06|153.18|156.12|153.24|155.99|153.11|0
1652436060000|2022-05-13 10:01:00|156.38|153.5|156.51|153.63|156.51|153.63|156.19|153.31|0
1652436070000|2022-05-13 10:01:10|156.84|153.96|156.77|153.89|156.9|154.02|156.77|153.89|0
1652436080000|2022-05-13 10:01:20|156.45|153.57|156.45|153.57|156.51|153.63|156.45|153.57|0
1652436090000|2022-05-13 10:01:30|156.38|153.5|156.38|153.5|156.51|153.63|156.38|153.5|0
1652436100000|2022-05-13 10:01:40|156.45|153.57|156.64|153.76|156.64|153.76|156.45|153.57|0
1652436110000|2022-05-13 10:01:50|156.58|153.7|156.9|154.02|156.9|154.02|156.58|153.7|0
1652436120000|2022-05-13 10:02:00|156.97|154.09|156.64|153.76|156.97|154.09|156.64|153.76|0
1652436130000|2022-05-13 10:02:10|156.51|153.63|156.38|153.5|156.51|153.63|156.31|153.43|0
1652436140000|2022-05-13 10:02:20|156.25|153.37|156.18|153.3|156.25|153.37|156.12|153.24|0
1652436150000|2022-05-13 10:02:30|156.25|153.37|156.12|153.24|156.31|153.43|156.12|153.24|0
1652436160000|2022-05-13 10:02:40|155.99|153.11|155.85|152.97|155.99|153.11|155.85|152.97|0
1652436170000|2022-05-13 10:02:50|155.98|153.1|156.05|153.17|156.12|153.24|155.98|153.1|0
1652436180000|2022-05-13 10:03:00|155.98|153.1|156.05|153.17|156.05|153.17|155.98|153.1|0
1652436190000|2022-05-13 10:03:10|155.98|153.1|155.98|153.1|155.98|153.1|155.98|153.1|0
1652436200000|2022-05-13 10:03:20|156.05|153.17|155.98|153.1|156.05|153.17|155.98|153.1|0
1652436210000|2022-05-13 10:03:30|156.31|153.43|156.77|153.89|156.77|153.89|156.31|153.43|0
1652436220000|2022-05-13 10:03:40|156.84|153.96|156.9|154.02|156.9|154.02|156.84|153.96|0
1652436230000|2022-05-13 10:03:50|156.38|153.5|156.38|153.5|156.38|153.5|156.38|153.5|0
1652436240000|2022-05-13 10:04:00|156.64|153.76|156.38|153.5|156.64|153.76|156.38|153.5|0
1652436250000|2022-05-13 10:04:10|156.51|153.63|156.31|153.43|156.51|153.63|156.31|153.43|0
1652436260000|2022-05-13 10:04:20|156.11|153.23|155.98|153.1|156.24|153.36|155.98|153.1|0
1652436270000|2022-05-13 10:04:30|156.11|153.23|155.79|152.91|156.11|153.23|155.79|152.91|0
1652436280000|2022-05-13 10:04:40|155.72|152.84|155.85|152.97|155.85|152.97|155.72|152.84|0
1652436290000|2022-05-13 10:04:50|155.72|152.84|155.66|152.78|155.72|152.84|155.59|152.71|0
1652436300000|2022-05-13 10:05:00|155.72|152.84|156.11|153.23|156.11|153.23|155.72|152.84|0
1652436310000|2022-05-13 10:05:10|156.24|153.36|156.37|153.49|156.37|153.49|156.24|153.36|0
1652436320000|2022-05-13 10:05:20|156.5|153.62|156.24|153.36|156.5|153.62|156.18|153.3|0
1652436330000|2022-05-13 10:05:30|156.18|153.3|156.18|153.3|156.18|153.3|156.05|153.17|0
1652436340000|2022-05-13 10:05:40|156.37|153.49|156.31|153.43|156.37|153.49|156.31|153.43|0
1652436350000|2022-05-13 10:05:50|156.24|153.36|156.37|153.49|156.37|153.49|156.24|153.36|0
1652436360000|2022-05-13 10:06:00|156.24|153.36|156.24|153.36|156.31|153.43|156.24|153.36|0
1652436370000|2022-05-13 10:06:10|156.18|153.3|156.63|153.75|156.63|153.75|156.18|153.3|0
1652436380000|2022-05-13 10:06:20|156.5|153.62|157.03|154.15|157.03|154.15|156.5|153.62|0
1652436390000|2022-05-13 10:06:30|156.83|153.95|156.76|153.88|156.83|153.95|156.76|153.88|0
1652436400000|2022-05-13 10:06:40|156.57|153.69|156.24|153.36|156.57|153.69|156.24|153.36|0
1652436410000|2022-05-13 10:06:50|156.31|153.43|156.5|153.62|156.5|153.62|156.24|153.36|0
1652436420000|2022-05-13 10:07:00|156.18|153.3|155.98|153.1|156.18|153.3|155.98|153.1|0
1652436430000|2022-05-13 10:07:10|156.05|153.17|156.37|153.49|156.37|153.49|156.05|153.17|0
1652436440000|2022-05-13 10:07:20|156.5|153.62|156.31|153.43|156.5|153.62|156.31|153.43|0
1652436450000|2022-05-13 10:07:30|156.18|153.3|156.05|153.17|156.18|153.3|156.05|153.17|0
1652436460000|2022-05-13 10:07:40|156.31|153.43|156.37|153.49|156.44|153.56|156.31|153.43|0
1652436470000|2022-05-13 10:07:50|156.31|153.43|156.37|153.49|156.37|153.49|156.24|153.36|0
1652436480000|2022-05-13 10:08:00|156.24|153.36|156.11|153.23|156.37|153.49|156.11|153.23|0
1652436490000|2022-05-13 10:08:10|156.18|153.3|156.11|153.23|156.18|153.3|156.11|153.23|0
1652436500000|2022-05-13 10:08:20|155.98|153.1|155.91|153.03|155.98|153.1|155.91|153.03|0
1652436510000|2022-05-13 10:08:30|155.85|152.97|156.24|153.36|156.24|153.36|155.85|152.97|0
1652436520000|2022-05-13 10:08:40|156.37|153.49|156.44|153.56|156.5|153.62|156.37|153.49|0
1652436530000|2022-05-13 10:08:50|156.63|153.75|156.96|154.08|156.96|154.08|156.63|153.75|0
1652436540000|2022-05-13 10:09:00|156.89|154.01|156.96|154.08|156.96|154.08|156.89|154.01|0
1652436550000|2022-05-13 10:09:10|156.83|153.95|156.96|154.08|156.96|154.08|156.76|153.88|0
1652436560000|2022-05-13 10:09:20|157.15|154.27|157.49|154.61|157.49|154.61|157.15|154.27|0
1652436570000|2022-05-13 10:09:30|157.62|154.74|157.81|154.93|157.81|154.93|157.62|154.74|0
1652436580000|2022-05-13 10:09:40|157.75|154.87|157.81|154.93|157.81|154.93|157.75|154.87|0
1652436590000|2022-05-13 10:09:50|157.42|154.54|157.94|155.06|158.07|155.19|157.42|154.54|0
1652436600000|2022-05-13 10:10:00|157.75|154.87|157.62|154.74|157.75|154.87|157.62|154.74|0
1652436610000|2022-05-13 10:10:10|157.55|154.67|157.35|154.47|157.55|154.67|157.35|154.47|0
1652436620000|2022-05-13 10:10:20|157.28|154.4|157.68|154.8|157.68|154.8|157.28|154.4|0
1652436630000|2022-05-13 10:10:30|157.94|155.06|157.94|155.06|157.94|155.06|157.81|154.93|0
1652436640000|2022-05-13 10:10:40|158.07|155.19|158.07|155.19|158.21|155.33|158.07|155.19|0
1652436650000|2022-05-13 10:10:50|158.21|155.33|158.14|155.26|158.27|155.39|158.14|155.26|0
1652436660000|2022-05-13 10:11:00|157.94|155.06|157.15|154.27|157.94|155.06|157.15|154.27|0
1652436670000|2022-05-13 10:11:10|157.02|154.14|156.89|154.01|157.02|154.14|156.89|154.01|0
1652436680000|2022-05-13 10:11:20|157.02|154.14|157.28|154.4|157.28|154.4|157.02|154.14|0
1652436690000|2022-05-13 10:11:30|157.02|154.14|156.76|153.88|157.02|154.14|156.76|153.88|0
1652436700000|2022-05-13 10:11:40|156.89|154.01|157.02|154.14|157.09|154.21|156.89|154.01|0
1652436710000|2022-05-13 10:11:50|156.83|153.95|157.02|154.14|157.02|154.14|156.83|153.95|0
1652436720000|2022-05-13 10:12:00|156.89|154.01|156.76|153.88|156.89|154.01|156.76|153.88|0
1652436730000|2022-05-13 10:12:10|156.5|153.62|156.56|153.68|156.56|153.68|156.5|153.62|0
1652436740000|2022-05-13 10:12:20|156.1|153.22|156.89|154.01|156.89|154.01|156.1|153.22|0
1652436750000|2022-05-13 10:12:30|156.76|153.88|156.63|153.75|156.76|153.88|156.49|153.61|0
1652436760000|2022-05-13 10:12:40|156.76|153.88|156.63|153.75|156.76|153.88|156.63|153.75|0
1652436770000|2022-05-13 10:12:50|156.69|153.81|156.63|153.75|156.82|153.94|156.63|153.75|0
1652436780000|2022-05-13 10:13:00|156.36|153.48|156.23|153.35|156.36|153.48|156.23|153.35|0
1652436790000|2022-05-13 10:13:10|156.36|153.48|156.23|153.35|156.36|153.48|156.1|153.22|0
1652436800000|2022-05-13 10:13:20|156.1|153.22|156.23|153.35|156.23|153.35|156.1|153.22|0
1652436810000|2022-05-13 10:13:30|156.17|153.29|155.58|152.7|156.17|153.29|155.58|152.7|0
1652436820000|2022-05-13 10:13:40|155.71|152.83|155.71|152.83|155.84|152.96|155.71|152.83|0
1652436830000|2022-05-13 10:13:50|155.58|152.7|155.12|152.24|155.65|152.77|155.12|152.24|0
1652436840000|2022-05-13 10:14:00|155.19|152.31|155.25|152.37|155.32|152.44|155.19|152.31|0
1652436850000|2022-05-13 10:14:10|155.06|152.18|154.99|152.11|155.06|152.18|154.99|152.11|0
1652436860000|2022-05-13 10:14:20|155.06|152.18|155.19|152.31|155.19|152.31|154.99|152.11|0
1652436870000|2022-05-13 10:14:30|154.93|152.05|155.19|152.31|155.19|152.31|154.93|152.05|0
1652436880000|2022-05-13 10:14:40|155.06|152.18|154.6|151.72|155.06|152.18|154.54|151.66|0
1652436890000|2022-05-13 10:14:50|154.54|151.66|154.6|151.72|154.67|151.79|154.54|151.66|0
1652436900000|2022-05-13 10:15:00|154.54|151.66|154.47|151.59|154.8|151.92|154.47|151.59|0
1652436910000|2022-05-13 10:15:10|154.28|151.4|154.47|151.59|154.47|151.59|154.28|151.4|0
1652436920000|2022-05-13 10:15:20|154.41|151.53|154.6|151.72|154.6|151.72|154.41|151.53|0
1652436930000|2022-05-13 10:15:30|154.67|151.79|154.67|151.79|154.8|151.92|154.67|151.79|0
1652436940000|2022-05-13 10:15:40|154.66|151.78|154.73|151.85|154.73|151.85|154.66|151.78|0
1652436950000|2022-05-13 10:15:50|154.79|151.91|154.73|151.85|154.79|151.91|154.73|151.85|0
1652436960000|2022-05-13 10:16:00|154.79|151.91|154.79|151.91|154.79|151.91|154.73|151.85|0
1652436970000|2022-05-13 10:16:10|154.73|151.85|154.79|151.91|154.79|151.91|154.73|151.85|0
1652436980000|2022-05-13 10:16:20|154.92|152.04|154.79|151.91|154.92|152.04|154.79|151.91|0
1652436990000|2022-05-13 10:16:30|154.86|151.98|154.79|151.91|154.86|151.98|154.79|151.91|0
1652437000000|2022-05-13 10:16:40|154.66|151.78|154.79|151.91|154.86|151.98|154.66|151.78|0
1652437010000|2022-05-13 10:16:50|154.66|151.78|154.79|151.91|154.79|151.91|154.66|151.78|0
1652437020000|2022-05-13 10:17:00|154.86|151.98|154.92|152.04|155.05|152.17|154.86|151.98|0
1652437030000|2022-05-13 10:17:10|154.86|151.98|154.86|151.98|154.92|152.04|154.79|151.91|0
1652437040000|2022-05-13 10:17:20|154.92|152.04|154.92|152.04|154.92|152.04|154.86|151.98|0
1652437050000|2022-05-13 10:17:30|155.05|152.17|155.31|152.43|155.31|152.43|154.99|152.11|0
1652437060000|2022-05-13 10:17:40|155.25|152.37|155.18|152.3|155.25|152.37|155.18|152.3|0
1652437070000|2022-05-13 10:17:50|155.25|152.37|155.44|152.56|155.44|152.56|155.25|152.37|0
1652437080000|2022-05-13 10:18:00|155.31|152.43|155.31|152.43|155.31|152.43|155.25|152.37|0
1652437090000|2022-05-13 10:18:10|155.38|152.5|155.7|152.82|155.7|152.82|155.38|152.5|0
1652437100000|2022-05-13 10:18:20|155.64|152.76|155.44|152.56|155.64|152.76|155.44|152.56|0
1652437110000|2022-05-13 10:18:30|155.51|152.63|155.51|152.63|155.51|152.63|155.51|152.63|0
1652437120000|2022-05-13 10:18:40|155.57|152.69|155.7|152.82|155.7|152.82|155.57|152.69|0
1652437130000|2022-05-13 10:18:50|155.9|153.02|155.96|153.08|155.96|153.08|155.9|153.02|0
1652437140000|2022-05-13 10:19:00|155.83|152.95|155.9|153.02|155.9|153.02|155.77|152.89|0
1652437150000|2022-05-13 10:19:10|155.96|153.08|155.96|153.08|155.96|153.08|155.9|153.02|0
1652437160000|2022-05-13 10:19:20|156.03|153.15|156.09|153.21|156.09|153.21|156.03|153.15|0
1652437170000|2022-05-13 10:19:30|156.03|153.15|155.96|153.08|156.09|153.21|155.96|153.08|0
1652437180000|2022-05-13 10:19:40|155.9|153.02|155.57|152.69|155.9|153.02|155.57|152.69|0
1652437190000|2022-05-13 10:19:50|155.9|153.02|155.96|153.08|155.96|153.08|155.9|153.02|0
1652437200000|2022-05-13 10:20:00|155.9|153.02|155.7|152.82|155.9|153.02|155.7|152.82|0
1652437210000|2022-05-13 10:20:10|155.83|152.95|155.83|152.95|155.83|152.95|155.83|152.95|0
1652437220000|2022-05-13 10:20:20|155.9|153.02|156.03|153.15|156.03|153.15|155.9|153.02|0
1652437230000|2022-05-13 10:20:30|156.16|153.28|156.16|153.28|156.16|153.28|156.16|153.28|0
1652437240000|2022-05-13 10:20:40|156.22|153.34|155.96|153.08|156.22|153.34|155.83|152.95|0
1652437250000|2022-05-13 10:20:50|156.03|153.15|155.9|153.02|156.03|153.15|155.9|153.02|0
1652437260000|2022-05-13 10:21:00|155.96|153.08|155.83|152.95|155.96|153.08|155.83|152.95|0
1652437270000|2022-05-13 10:21:10|155.77|152.89|155.7|152.82|155.83|152.95|155.7|152.82|0
1652437280000|2022-05-13 10:21:20|155.57|152.69|155.7|152.82|155.7|152.82|155.57|152.69|0
1652437290000|2022-05-13 10:21:30|155.77|152.89|155.7|152.82|155.77|152.89|155.7|152.82|0
1652437300000|2022-05-13 10:21:40|155.77|152.89|155.7|152.82|155.77|152.89|155.7|152.82|0
1652437310000|2022-05-13 10:21:50|155.77|152.89|155.44|152.56|155.77|152.89|155.44|152.56|0
1652437320000|2022-05-13 10:22:00|155.31|152.43|155.31|152.43|155.31|152.43|155.31|152.43|0
1652437330000|2022-05-13 10:22:10|155.44|152.56|155.44|152.56|155.5|152.62|155.44|152.56|0
1652437340000|2022-05-13 10:22:20|155.57|152.69|155.7|152.82|155.7|152.82|155.5|152.62|0
1652437350000|2022-05-13 10:22:30|155.63|152.75|155.63|152.75|155.7|152.82|155.63|152.75|0
1652437360000|2022-05-13 10:22:40|155.7|152.82|155.7|152.82|155.7|152.82|155.7|152.82|0
1652437370000|2022-05-13 10:22:50|155.76|152.88|155.83|152.95|155.83|152.95|155.63|152.75|0
1652437380000|2022-05-13 10:23:00|155.76|152.88|155.44|152.56|155.76|152.88|155.44|152.56|0
1652437390000|2022-05-13 10:23:10|155.37|152.49|154.98|152.1|155.37|152.49|154.98|152.1|0
1652437400000|2022-05-13 10:23:20|155.17|152.29|154.91|152.03|155.17|152.29|154.91|152.03|0
1652437410000|2022-05-13 10:23:30|155.17|152.29|155.7|152.82|155.7|152.82|155.17|152.29|0
1652437420000|2022-05-13 10:23:40|155.57|152.69|155.5|152.62|155.63|152.75|155.43|152.55|0
1652437430000|2022-05-13 10:23:50|155.57|152.69|155.3|152.42|155.57|152.69|155.3|152.42|0
1652437440000|2022-05-13 10:24:00|155.37|152.49|155.83|152.95|155.83|152.95|155.37|152.49|0
1652437450000|2022-05-13 10:24:10|155.7|152.82|155.76|152.88|155.76|152.88|155.63|152.75|0
1652437460000|2022-05-13 10:24:20|155.83|152.95|155.3|152.42|155.83|152.95|155.3|152.42|0
1652437470000|2022-05-13 10:24:30|155.24|152.36|155.04|152.16|155.24|152.36|155.04|152.16|0
1652437490000|2022-05-13 10:24:50|154.91|152.03|154.98|152.1|155.04|152.16|154.91|152.03|0
1652437500000|2022-05-13 10:25:00|155.17|152.29|155.24|152.36|155.3|152.42|155.17|152.29|0
1652437510000|2022-05-13 10:25:10|155.17|152.29|155.04|152.16|155.17|152.29|155.04|152.16|0
1652437520000|2022-05-13 10:25:20|154.91|152.03|155.04|152.16|155.17|152.29|154.91|152.03|0
1652437530000|2022-05-13 10:25:30|154.98|152.1|155.04|152.16|155.04|152.16|154.98|152.1|0
1652437540000|2022-05-13 10:25:40|154.91|152.03|154.91|152.03|154.91|152.03|154.91|152.03|0
1652437550000|2022-05-13 10:25:50|154.98|152.1|155.04|152.16|155.17|152.29|154.98|152.1|0
1652437560000|2022-05-13 10:26:00|154.98|152.1|154.65|151.77|154.98|152.1|154.65|151.77|0
1652437570000|2022-05-13 10:26:10|154.85|151.97|155.17|152.29|155.17|152.29|154.85|151.97|0
1652437580000|2022-05-13 10:26:20|155.11|152.23|155.04|152.16|155.11|152.23|155.04|152.16|0
1652437590000|2022-05-13 10:26:30|154.98|152.1|154.98|152.1|154.98|152.1|154.98|152.1|0
1652437600000|2022-05-13 10:26:40|155.04|152.16|155.17|152.29|155.17|152.29|154.98|152.1|0
1652437610000|2022-05-13 10:26:50|155.3|152.42|155.3|152.42|155.3|152.42|155.17|152.29|0
1652437620000|2022-05-13 10:27:00|155.24|152.36|154.78|151.9|155.24|152.36|154.78|151.9|0
1652437630000|2022-05-13 10:27:10|154.65|151.77|154.85|151.97|154.98|152.1|154.65|151.77|0
1652437640000|2022-05-13 10:27:20|154.91|152.03|154.91|152.03|154.91|152.03|154.91|152.03|0
1652437650000|2022-05-13 10:27:30|154.98|152.1|155.3|152.42|155.3|152.42|154.98|152.1|0
1652437660000|2022-05-13 10:27:40|155.24|152.36|155.17|152.29|155.24|152.36|155.17|152.29|0
1652437670000|2022-05-13 10:27:50|155.3|152.42|155.24|152.36|155.3|152.42|155.24|152.36|0
1652437680000|2022-05-13 10:28:00|155.11|152.23|155.24|152.36|155.3|152.42|155.11|152.23|0
1652437690000|2022-05-13 10:28:10|155.3|152.42|155.3|152.42|155.3|152.42|155.3|152.42|0
1652437700000|2022-05-13 10:28:20|155.24|152.36|155.43|152.55|155.43|152.55|155.24|152.36|0
1652437710000|2022-05-13 10:28:30|155.3|152.42|155.17|152.29|155.37|152.49|155.17|152.29|0
1652437720000|2022-05-13 10:28:40|155.3|152.42|154.91|152.03|155.3|152.42|154.91|152.03|0
1652437730000|2022-05-13 10:28:50|154.84|151.96|154.91|152.03|154.91|152.03|154.84|151.96|0
1652437740000|2022-05-13 10:29:00|154.78|151.9|154.91|152.03|154.91|152.03|154.78|151.9|0
1652437750000|2022-05-13 10:29:10|154.97|152.09|154.84|151.96|154.97|152.09|154.78|151.9|0
1652437760000|2022-05-13 10:29:20|154.91|152.03|154.91|152.03|154.91|152.03|154.91|152.03|0
1652437770000|2022-05-13 10:29:30|155.04|152.16|155.04|152.16|155.04|152.16|155.04|152.16|0
1652437780000|2022-05-13 10:29:40|155.17|152.29|155.04|152.16|155.17|152.29|155.04|152.16|0
1652437790000|2022-05-13 10:29:50|155.17|152.29|155.1|152.22|155.17|152.29|155.1|152.22|0
1652437800000|2022-05-13 10:30:00|155.3|152.42|155.43|152.55|155.43|152.55|155.3|152.42|0
1652437810000|2022-05-13 10:30:10|155.49|152.61|155.56|152.68|155.56|152.68|155.49|152.61|0
1652437820000|2022-05-13 10:30:20|155.49|152.61|155.3|152.42|155.49|152.61|155.23|152.35|0
1652437830000|2022-05-13 10:30:30|155.23|152.35|155.43|152.55|155.43|152.55|155.23|152.35|0
1652437840000|2022-05-13 10:30:40|155.56|152.68|155.56|152.68|155.56|152.68|155.56|152.68|0
1652437850000|2022-05-13 10:30:50|155.69|152.81|155.16|152.28|155.69|152.81|155.16|152.28|0
1652437860000|2022-05-13 10:31:00|155.56|152.68|155.56|152.68|155.56|152.68|155.42|152.54|0
1652437870000|2022-05-13 10:31:10|155.49|152.61|155.42|152.54|155.49|152.61|155.42|152.54|0
1652437880000|2022-05-13 10:31:20|155.16|152.28|154.97|152.09|155.16|152.28|154.9|152.02|0
1652437890000|2022-05-13 10:31:30|155.03|152.15|154.97|152.09|155.03|152.15|154.97|152.09|0
1652437900000|2022-05-13 10:31:40|155.1|152.22|154.9|152.02|155.1|152.22|154.9|152.02|0
1652437910000|2022-05-13 10:31:50|155.29|152.41|155.29|152.41|155.36|152.48|155.29|152.41|0
1652437920000|2022-05-13 10:32:00|155.42|152.54|155.29|152.41|155.42|152.54|155.29|152.41|0
1652437930000|2022-05-13 10:32:10|155.42|152.54|155.36|152.48|155.42|152.54|155.29|152.41|0
1652437940000|2022-05-13 10:32:20|155.29|152.41|155.16|152.28|155.29|152.41|155.16|152.28|0
1652437950000|2022-05-13 10:32:30|155.23|152.35|155.16|152.28|155.29|152.41|155.16|152.28|0
1652437960000|2022-05-13 10:32:40|155.29|152.41|155.42|152.54|155.55|152.67|155.29|152.41|0
1652437970000|2022-05-13 10:32:50|155.55|152.67|155.62|152.74|155.62|152.74|155.55|152.67|0
1652437980000|2022-05-13 10:33:00|155.68|152.8|155.36|152.48|155.68|152.8|155.36|152.48|0
1652437990000|2022-05-13 10:33:10|155.42|152.54|155.42|152.54|155.49|152.61|155.42|152.54|0
1652438000000|2022-05-13 10:33:20|155.16|152.28|155.03|152.15|155.29|152.41|155.03|152.15|0
1652438010000|2022-05-13 10:33:30|155.1|152.22|154.84|151.96|155.1|152.22|154.77|151.89|0
1652438020000|2022-05-13 10:33:40|154.77|151.89|154.77|151.89|154.84|151.96|154.77|151.89|0
1652438030000|2022-05-13 10:33:50|154.64|151.76|154.77|151.89|154.77|151.89|154.64|151.76|0
1652438040000|2022-05-13 10:34:00|154.64|151.76|154.51|151.63|154.64|151.76|154.51|151.63|0
1652438050000|2022-05-13 10:34:10|154.38|151.5|154.12|151.24|154.38|151.5|154.12|151.24|0
1652438060000|2022-05-13 10:34:20|153.86|150.98|154.25|151.37|154.25|151.37|153.86|150.98|0
1652438070000|2022-05-13 10:34:30|154.38|151.5|154.38|151.5|154.38|151.5|154.38|151.5|0
1652438080000|2022-05-13 10:34:40|154.25|151.37|154.06|151.18|154.25|151.37|154.06|151.18|0
1652438090000|2022-05-13 10:34:50|153.99|151.11|154.25|151.37|154.38|151.5|153.99|151.11|0
1652438100000|2022-05-13 10:35:00|154.12|151.24|153.73|150.85|154.12|151.24|153.73|150.85|0
1652438110000|2022-05-13 10:35:10|153.86|150.98|153.93|151.05|153.99|151.11|153.86|150.98|0
1652438120000|2022-05-13 10:35:20|153.73|150.85|153.73|150.85|153.73|150.85|153.73|150.85|0
1652438130000|2022-05-13 10:35:30|153.6|150.72|153.54|150.66|153.6|150.72|153.47|150.59|0
1652438140000|2022-05-13 10:35:40|153.86|150.98|153.86|150.98|153.99|151.11|153.86|150.98|0
1652438150000|2022-05-13 10:35:50|153.93|151.05|153.99|151.11|154.12|151.24|153.93|151.05|0
1652438160000|2022-05-13 10:36:00|153.86|150.98|153.86|150.98|153.86|150.98|153.86|150.98|0
1652438170000|2022-05-13 10:36:10|153.99|151.11|153.6|150.72|153.99|151.11|153.6|150.72|0
1652438180000|2022-05-13 10:36:20|153.73|150.85|153.73|150.85|153.73|150.85|153.73|150.85|0
1652438190000|2022-05-13 10:36:30|153.6|150.72|153.6|150.72|153.73|150.85|153.6|150.72|0
1652438200000|2022-05-13 10:36:40|153.67|150.79|153.86|150.98|153.86|150.98|153.67|150.79|0
1652438210000|2022-05-13 10:36:50|153.99|151.11|153.73|150.85|153.99|151.11|153.67|150.79|0
1652438220000|2022-05-13 10:37:00|153.47|150.59|153.47|150.59|153.47|150.59|153.47|150.59|0
1652438230000|2022-05-13 10:37:10|153.34|150.46|153.21|150.33|153.47|150.59|153.21|150.33|0
1652438240000|2022-05-13 10:37:20|153.34|150.46|153.34|150.46|153.34|150.46|153.21|150.33|0
1652438250000|2022-05-13 10:37:30|153.41|150.53|153.41|150.53|153.47|150.59|153.34|150.46|0
1652438260000|2022-05-13 10:37:40|153.28|150.4|153.08|150.2|153.28|150.4|153.08|150.2|0
1652438270000|2022-05-13 10:37:50|153.02|150.14|153.08|150.2|153.08|150.2|153.02|150.14|0
1652438280000|2022-05-13 10:38:00|153.21|150.33|153.34|150.46|153.34|150.46|153.21|150.33|0
1652438290000|2022-05-13 10:38:10|153.47|150.59|153.47|150.59|153.6|150.72|153.47|150.59|0
1652438300000|2022-05-13 10:38:20|153.34|150.46|153.21|150.33|153.34|150.46|153.21|150.33|0
1652438310000|2022-05-13 10:38:30|153.08|150.2|153.08|150.2|153.08|150.2|152.95|150.07|0
1652438320000|2022-05-13 10:38:40|153.02|150.14|153.21|150.33|153.21|150.33|153.02|150.14|0
1652438330000|2022-05-13 10:38:50|153.08|150.2|153.15|150.27|153.15|150.27|153.08|150.2|0
1652438340000|2022-05-13 10:39:00|152.95|150.07|152.95|150.07|153.02|150.14|152.95|150.07|0
1652438350000|2022-05-13 10:39:10|153.02|150.14|152.69|149.81|153.02|150.14|152.69|149.81|0
1652438360000|2022-05-13 10:39:20|152.95|150.07|153.08|150.2|153.08|150.2|152.95|150.07|0
1652438370000|2022-05-13 10:39:30|152.95|150.07|152.69|149.81|152.95|150.07|152.69|149.81|0
1652438380000|2022-05-13 10:39:40|152.56|149.68|152.63|149.75|152.69|149.81|152.56|149.68|0
1652438390000|2022-05-13 10:39:50|152.69|149.81|152.56|149.68|152.69|149.81|152.56|149.68|0
1652438400000|2022-05-13 10:40:00|152.5|149.62|152.5|149.62|152.63|149.75|152.5|149.62|0
1652438410000|2022-05-13 10:40:10|152.43|149.55|152.31|149.43|152.43|149.55|152.31|149.43|0
1652438420000|2022-05-13 10:40:20|152.69|149.81|152.69|149.81|152.69|149.81|152.5|149.62|0
1652438430000|2022-05-13 10:40:30|152.76|149.88|152.56|149.68|152.76|149.88|152.5|149.62|0
1652438440000|2022-05-13 10:40:40|152.43|149.55|152.69|149.81|152.69|149.81|152.43|149.55|0
1652438450000|2022-05-13 10:40:50|152.82|149.94|153.14|150.26|153.14|150.26|152.82|149.94|0
1652438460000|2022-05-13 10:41:00|153.21|150.33|153.34|150.46|153.34|150.46|153.21|150.33|0
1652438470000|2022-05-13 10:41:10|153.27|150.39|153.46|150.58|153.46|150.58|153.21|150.33|0
1652438480000|2022-05-13 10:41:20|153.53|150.65|153.46|150.58|153.53|150.65|153.46|150.58|0
1652438490000|2022-05-13 10:41:30|153.59|150.71|153.59|150.71|153.59|150.71|153.59|150.71|0
1652438500000|2022-05-13 10:41:40|153.46|150.58|153.79|150.91|153.85|150.97|153.46|150.58|0
1652438510000|2022-05-13 10:41:50|153.72|150.84|153.85|150.97|153.85|150.97|153.72|150.84|0
1652438520000|2022-05-13 10:42:00|153.72|150.84|153.59|150.71|153.79|150.91|153.59|150.71|0
1652438530000|2022-05-13 10:42:10|153.72|150.84|153.72|150.84|153.72|150.84|153.72|150.84|0
1652438540000|2022-05-13 10:42:20|153.85|150.97|153.98|151.1|154.24|151.36|153.85|150.97|0
1652438550000|2022-05-13 10:42:30|154.11|151.23|154.11|151.23|154.11|151.23|154.11|151.23|0
1652438560000|2022-05-13 10:42:40|154.24|151.36|153.85|150.97|154.24|151.36|153.85|150.97|0
1652438570000|2022-05-13 10:42:50|153.72|150.84|153.59|150.71|153.72|150.84|153.59|150.71|0
1652438580000|2022-05-13 10:43:00|153.72|150.84|153.98|151.1|153.98|151.1|153.72|150.84|0
1652438590000|2022-05-13 10:43:10|154.05|151.17|153.98|151.1|154.05|151.17|153.98|151.1|0
1652438600000|2022-05-13 10:43:20|154.05|151.17|154.05|151.17|154.05|151.17|154.05|151.17|0
1652438610000|2022-05-13 10:43:30|154.11|151.23|154.11|151.23|154.11|151.23|153.98|151.1|0
1652438620000|2022-05-13 10:43:40|153.98|151.1|153.98|151.1|153.98|151.1|153.85|150.97|0
1652438630000|2022-05-13 10:43:50|154.05|151.17|154.11|151.23|154.11|151.23|153.98|151.1|0
1652438640000|2022-05-13 10:44:00|153.98|151.1|153.85|150.97|153.98|151.1|153.85|150.97|0
1652438650000|2022-05-13 10:44:10|153.79|150.91|153.92|151.04|153.98|151.1|153.79|150.91|0
1652438660000|2022-05-13 10:44:20|153.85|150.97|154.11|151.23|154.11|151.23|153.85|150.97|0
1652438670000|2022-05-13 10:44:30|154.24|151.36|154.11|151.23|154.24|151.36|154.11|151.23|0
1652438680000|2022-05-13 10:44:40|154.24|151.36|154.24|151.36|154.24|151.36|154.11|151.23|0
1652438690000|2022-05-13 10:44:50|154.17|151.29|154.24|151.36|154.24|151.36|154.17|151.29|0
1652438700000|2022-05-13 10:45:00|154.11|151.23|153.98|151.1|154.11|151.23|153.98|151.1|0
1652438710000|2022-05-13 10:45:10|154.11|151.23|154.24|151.36|154.24|151.36|154.11|151.23|0
1652438720000|2022-05-13 10:45:20|154.17|151.29|154.24|151.36|154.24|151.36|154.17|151.29|0
1652438730000|2022-05-13 10:45:30|154.17|151.29|154.11|151.23|154.17|151.29|154.11|151.23|0
1652438740000|2022-05-13 10:45:40|154.04|151.16|154.24|151.36|154.24|151.36|154.04|151.16|0
1652438750000|2022-05-13 10:45:50|154.17|151.29|154.23|151.35|154.23|151.35|154.17|151.29|0
1652438760000|2022-05-13 10:46:00|154.17|151.29|154.1|151.22|154.17|151.29|154.1|151.22|0
1652438770000|2022-05-13 10:46:10|153.98|151.1|154.1|151.22|154.1|151.22|153.98|151.1|0
1652438780000|2022-05-13 10:46:20|154.04|151.16|153.97|151.09|154.04|151.16|153.97|151.09|0
1652438790000|2022-05-13 10:46:30|154.1|151.22|153.97|151.09|154.1|151.22|153.97|151.09|0
1652438800000|2022-05-13 10:46:40|154.1|151.22|154.04|151.16|154.1|151.22|154.04|151.16|0
1652438810000|2022-05-13 10:46:50|154.17|151.29|154.17|151.29|154.17|151.29|154.17|151.29|0
1652438820000|2022-05-13 10:47:00|154.1|151.22|154.36|151.48|154.36|151.48|154.1|151.22|0
1652438830000|2022-05-13 10:47:10|154.49|151.61|154.36|151.48|154.49|151.61|154.36|151.48|0
1652438840000|2022-05-13 10:47:20|154.3|151.42|154.3|151.42|154.36|151.48|154.3|151.42|0
1652438850000|2022-05-13 10:47:30|154.23|151.35|153.97|151.09|154.23|151.35|153.91|151.03|0
1652438860000|2022-05-13 10:47:40|154.1|151.22|154.17|151.29|154.17|151.29|153.97|151.09|0
1652438870000|2022-05-13 10:47:50|154.1|151.22|153.84|150.96|154.1|151.22|153.84|150.96|0
1652438880000|2022-05-13 10:48:00|153.97|151.09|153.97|151.09|153.97|151.09|153.97|151.09|0
1652438890000|2022-05-13 10:48:10|153.91|151.03|153.71|150.83|153.91|151.03|153.71|150.83|0
1652438900000|2022-05-13 10:48:20|153.65|150.77|153.71|150.83|153.71|150.83|153.58|150.7|0
1652438910000|2022-05-13 10:48:30|153.65|150.77|153.78|150.9|153.78|150.9|153.65|150.77|0
1652438920000|2022-05-13 10:48:40|153.91|151.03|154.3|151.42|154.3|151.42|153.91|151.03|0
1652438930000|2022-05-13 10:48:50|154.17|151.29|154.23|151.35|154.3|151.42|154.17|151.29|0
1652438940000|2022-05-13 10:49:00|154.17|151.29|154.1|151.22|154.17|151.29|154.1|151.22|0
1652438950000|2022-05-13 10:49:10|154.23|151.35|154.1|151.22|154.23|151.35|154.1|151.22|0
1652438960000|2022-05-13 10:49:20|154.17|151.29|154.49|151.61|154.49|151.61|154.17|151.29|0
1652438970000|2022-05-13 10:49:30|154.36|151.48|154.36|151.48|154.36|151.48|154.36|151.48|0
1652438980000|2022-05-13 10:49:40|154.3|151.42|154.17|151.29|154.3|151.42|154.1|151.22|0
1652438990000|2022-05-13 10:49:50|154.3|151.42|154.23|151.35|154.3|151.42|154.17|151.29|0
1652439000000|2022-05-13 10:50:00|154.3|151.42|154.23|151.35|154.3|151.42|154.23|151.35|0
1652439010000|2022-05-13 10:50:10|154.3|151.42|154.23|151.35|154.3|151.42|154.1|151.22|0
1652439020000|2022-05-13 10:50:20|154.1|151.22|153.97|151.09|154.1|151.22|153.97|151.09|0
1652439030000|2022-05-13 10:50:30|153.71|150.83|153.71|150.83|153.71|150.83|153.71|150.83|0
1652439040000|2022-05-13 10:50:40|153.58|150.7|153.45|150.57|153.58|150.7|153.45|150.57|0
1652439050000|2022-05-13 10:50:50|153.58|150.7|153.65|150.77|153.71|150.83|153.58|150.7|0
1652439060000|2022-05-13 10:51:00|153.71|150.83|154.1|151.22|154.1|151.22|153.71|150.83|0
1652439070000|2022-05-13 10:51:10|153.97|151.09|153.91|151.03|154.1|151.22|153.91|151.03|0
1652439080000|2022-05-13 10:51:20|153.84|150.96|154.1|151.22|154.1|151.22|153.84|150.96|0
1652439090000|2022-05-13 10:51:30|153.97|151.09|153.97|151.09|153.97|151.09|153.84|150.96|0
1652439100000|2022-05-13 10:51:40|153.84|150.96|153.91|151.03|153.97|151.09|153.84|150.96|0
1652439110000|2022-05-13 10:51:50|153.84|150.96|153.71|150.83|153.84|150.96|153.71|150.83|0
1652439120000|2022-05-13 10:52:00|153.45|150.57|153.52|150.64|153.52|150.64|153.45|150.57|0
1652439130000|2022-05-13 10:52:10|153.58|150.7|153.65|150.77|153.71|150.83|153.58|150.7|0
1652439140000|2022-05-13 10:52:20|153.71|150.83|153.58|150.7|153.71|150.83|153.45|150.57|0
1652439150000|2022-05-13 10:52:30|153.71|150.83|153.71|150.83|153.71|150.83|153.58|150.7|0
1652439160000|2022-05-13 10:52:40|153.65|150.77|153.65|150.77|153.65|150.77|153.65|150.77|0
1652439170000|2022-05-13 10:52:50|153.58|150.7|153.65|150.77|153.65|150.77|153.52|150.64|0
1652439180000|2022-05-13 10:53:00|153.58|150.7|153.52|150.64|153.58|150.7|153.45|150.57|0
1652439190000|2022-05-13 10:53:10|153.45|150.57|153.45|150.57|153.45|150.57|153.45|150.57|0
1652439200000|2022-05-13 10:53:20|153.52|150.64|153.45|150.57|153.52|150.64|153.39|150.51|0
1652439210000|2022-05-13 10:53:30|153.32|150.44|153.19|150.31|153.32|150.44|153.19|150.31|0
1652439220000|2022-05-13 10:53:40|153.32|150.44|153.71|150.83|153.71|150.83|153.32|150.44|0
1652439230000|2022-05-13 10:53:50|153.64|150.76|153.51|150.63|153.64|150.76|153.45|150.57|0
1652439240000|2022-05-13 10:54:00|153.45|150.57|153.39|150.51|153.58|150.7|153.39|150.51|0
1652439250000|2022-05-13 10:54:10|153.45|150.57|153.13|150.25|153.51|150.63|153.13|150.25|0
1652439260000|2022-05-13 10:54:20|153.19|150.31|153.64|150.76|153.64|150.76|153.06|150.18|0
1652439270000|2022-05-13 10:54:30|153.38|150.5|153.96|151.08|153.96|151.08|153.38|150.5|0
1652439280000|2022-05-13 10:54:40|153.83|150.95|153.83|150.95|153.9|151.02|153.83|150.95|0
1652439290000|2022-05-13 10:54:50|153.7|150.82|153.7|150.82|153.7|150.82|153.64|150.76|0
1652439300000|2022-05-13 10:55:00|153.45|150.57|153.32|150.44|153.51|150.63|153.32|150.44|0
1652439310000|2022-05-13 10:55:10|153.45|150.57|153.45|150.57|153.45|150.57|153.45|150.57|0
1652439320000|2022-05-13 10:55:20|153.57|150.69|153.57|150.69|153.57|150.69|153.57|150.69|0
1652439330000|2022-05-13 10:55:30|153.7|150.82|153.57|150.69|153.7|150.82|153.57|150.69|0
1652439340000|2022-05-13 10:55:40|153.51|150.63|153.77|150.89|153.77|150.89|153.51|150.63|0
1652439350000|2022-05-13 10:55:50|153.7|150.82|153.19|150.31|153.7|150.82|153.19|150.31|0
1652439360000|2022-05-13 10:56:00|153.12|150.24|153.19|150.31|153.19|150.31|153.06|150.18|0
1652439370000|2022-05-13 10:56:10|153.06|150.18|153.06|150.18|153.06|150.18|153.06|150.18|0
1652439380000|2022-05-13 10:56:20|153.19|150.31|153.19|150.31|153.19|150.31|153.19|150.31|0
1652439390000|2022-05-13 10:56:30|153.31|150.43|153.19|150.31|153.31|150.43|153.19|150.31|0
1652439400000|2022-05-13 10:56:40|153.31|150.43|153.25|150.37|153.31|150.43|153.19|150.31|0
1652439410000|2022-05-13 10:56:50|153.06|150.18|152.8|149.92|153.06|150.18|152.8|149.92|0
1652439420000|2022-05-13 10:57:00|152.67|149.79|152.28|149.4|152.67|149.79|152.28|149.4|0
1652439430000|2022-05-13 10:57:10|152.35|149.47|152.15|149.27|152.41|149.53|152.15|149.27|0
1652439440000|2022-05-13 10:57:20|152.28|149.4|152.15|149.27|152.35|149.47|152.15|149.27|0
1652439450000|2022-05-13 10:57:30|152.28|149.4|152.03|149.15|152.28|149.4|152.03|149.15|0
1652439460000|2022-05-13 10:57:40|152.15|149.27|152.41|149.53|152.41|149.53|152.15|149.27|0
1652439470000|2022-05-13 10:57:50|152.35|149.47|152.28|149.4|152.35|149.47|152.28|149.4|0
1652439480000|2022-05-13 10:58:00|152.41|149.53|152.41|149.53|152.41|149.53|152.41|149.53|0
1652439490000|2022-05-13 10:58:10|152.67|149.79|152.54|149.66|152.67|149.79|152.54|149.66|0
1652439500000|2022-05-13 10:58:20|152.48|149.6|152.54|149.66|152.54|149.66|152.41|149.53|0
1652439510000|2022-05-13 10:58:30|152.41|149.53|152.67|149.79|152.67|149.79|152.41|149.53|0
1652439520000|2022-05-13 10:58:40|152.92|150.04|153.05|150.17|153.05|150.17|152.92|150.04|0
1652439530000|2022-05-13 10:58:50|153.18|150.3|153.12|150.24|153.18|150.3|153.12|150.24|0
1652439540000|2022-05-13 10:59:00|152.92|150.04|152.6|149.72|152.92|150.04|152.54|149.66|0
1652439550000|2022-05-13 10:59:10|152.67|149.79|153.31|150.43|153.31|150.43|152.67|149.79|0
1652439560000|2022-05-13 10:59:20|153.44|150.56|153.18|150.3|153.44|150.56|153.18|150.3|0
1652439570000|2022-05-13 10:59:30|153.31|150.43|153.05|150.17|153.31|150.43|153.05|150.17|0
1652439580000|2022-05-13 10:59:40|152.92|150.04|153.05|150.17|153.05|150.17|152.92|150.04|0
1652439590000|2022-05-13 10:59:50|153.18|150.3|152.92|150.04|153.18|150.3|152.92|150.04|0
1652439600000|2022-05-13 11:00:00|152.67|149.79|152.92|150.04|152.92|150.04|152.67|149.79|0
1652439610000|2022-05-13 11:00:10|152.86|149.98|152.86|149.98|152.86|149.98|152.79|149.91|0
1652439620000|2022-05-13 11:00:20|152.79|149.91|152.47|149.59|152.79|149.91|152.47|149.59|0
1652439630000|2022-05-13 11:00:30|152.22|149.34|152.28|149.4|152.28|149.4|152.22|149.34|0
1652439640000|2022-05-13 11:00:40|152.15|149.27|151.89|149.01|152.15|149.27|151.89|149.01|0
1652439650000|2022-05-13 11:00:50|152.28|149.4|152.41|149.53|152.41|149.53|152.28|149.4|0
1652439660000|2022-05-13 11:01:00|152.53|149.65|152.92|150.04|152.92|150.04|152.53|149.65|0
1652439670000|2022-05-13 11:01:10|152.86|149.98|153.31|150.43|153.31|150.43|152.86|149.98|0
1652439680000|2022-05-13 11:01:20|153.18|150.3|153.7|150.82|153.7|150.82|153.18|150.3|0
1652439690000|2022-05-13 11:01:30|153.44|150.56|153.05|150.17|153.44|150.56|153.05|150.17|0
1652439700000|2022-05-13 11:01:40|153.31|150.43|153.7|150.82|153.7|150.82|153.31|150.43|0
1652439710000|2022-05-13 11:01:50|153.82|150.94|153.82|150.94|153.95|151.07|153.82|150.94|0
1652439720000|2022-05-13 11:02:00|153.89|151.01|153.5|150.62|153.89|151.01|153.5|150.62|0
1652439730000|2022-05-13 11:02:10|153.63|150.75|153.63|150.75|153.69|150.81|153.63|150.75|0
1652439740000|2022-05-13 11:02:20|153.44|150.56|153.57|150.69|153.57|150.69|153.31|150.43|0
1652439750000|2022-05-13 11:02:30|153.44|150.56|153.31|150.43|153.44|150.56|153.31|150.43|0
1652439760000|2022-05-13 11:02:40|153.5|150.62|153.56|150.68|153.56|150.68|153.44|150.56|0
1652439770000|2022-05-13 11:02:50|153.44|150.56|153.76|150.88|153.76|150.88|153.44|150.56|0
1652439780000|2022-05-13 11:03:00|153.89|151.01|154.02|151.14|154.08|151.2|153.89|151.01|0
1652439790000|2022-05-13 11:03:10|153.95|151.07|153.82|150.94|153.95|151.07|153.69|150.81|0
1652439800000|2022-05-13 11:03:20|153.95|151.07|153.82|150.94|154.02|151.14|153.82|150.94|0
1652439810000|2022-05-13 11:03:30|153.95|151.07|154.08|151.2|154.08|151.2|153.95|151.07|0
1652439820000|2022-05-13 11:03:40|153.76|150.88|153.82|150.94|153.82|150.94|153.69|150.81|0
1652439830000|2022-05-13 11:03:50|153.89|151.01|153.82|150.94|153.89|151.01|153.82|150.94|0
1652439840000|2022-05-13 11:04:00|153.69|150.81|153.95|151.07|153.95|151.07|153.69|150.81|0
1652439850000|2022-05-13 11:04:10|154.08|151.2|154.08|151.2|154.08|151.2|154.08|151.2|0
1652439860000|2022-05-13 11:04:20|154.21|151.33|154.15|151.27|154.21|151.33|154.15|151.27|0
1652439870000|2022-05-13 11:04:30|154.21|151.33|154.08|151.2|154.21|151.33|154.08|151.2|0
1652439880000|2022-05-13 11:04:40|153.95|151.07|153.76|150.88|153.95|151.07|153.76|150.88|0
1652439890000|2022-05-13 11:04:50|153.69|150.81|153.69|150.81|153.82|150.94|153.69|150.81|0
1652439900000|2022-05-13 11:05:00|153.76|150.88|153.69|150.81|153.76|150.88|153.69|150.81|0
1652439910000|2022-05-13 11:05:10|153.76|150.88|154.15|151.27|154.15|151.27|153.76|150.88|0
1652439920000|2022-05-13 11:05:20|154.02|151.14|154.02|151.14|154.02|151.14|153.76|150.88|0
1652439930000|2022-05-13 11:05:30|153.95|151.07|154.02|151.14|154.02|151.14|153.95|151.07|0
1652439940000|2022-05-13 11:05:40|154.21|151.33|154.21|151.33|154.34|151.46|154.21|151.33|0
1652439950000|2022-05-13 11:05:50|154.08|151.2|154.41|151.53|154.41|151.53|154.08|151.2|0
1652439960000|2022-05-13 11:06:00|154.34|151.46|154.4|151.52|154.4|151.52|154.34|151.46|0
1652439970000|2022-05-13 11:06:10|154.47|151.59|154.47|151.59|154.47|151.59|154.4|151.52|0
1652439980000|2022-05-13 11:06:20|154.4|151.52|154.47|151.59|154.47|151.59|154.4|151.52|0
1652439990000|2022-05-13 11:06:30|154.53|151.65|154.6|151.72|154.6|151.72|154.53|151.65|0
1652440000000|2022-05-13 11:06:40|154.73|151.85|154.6|151.72|154.86|151.98|154.6|151.72|0
1652440010000|2022-05-13 11:06:50|154.73|151.85|154.6|151.72|154.79|151.91|154.6|151.72|0
1652440020000|2022-05-13 11:07:00|154.47|151.59|154.47|151.59|154.47|151.59|154.47|151.59|0
1652440030000|2022-05-13 11:07:10|154.34|151.46|154.34|151.46|154.34|151.46|154.34|151.46|0
1652440040000|2022-05-13 11:07:20|154.47|151.59|154.47|151.59|154.47|151.59|154.47|151.59|0
1652440050000|2022-05-13 11:07:30|154.53|151.65|154.72|151.84|154.73|151.85|154.53|151.65|0
1652440060000|2022-05-13 11:07:40|154.59|151.71|154.66|151.78|154.66|151.78|154.59|151.71|0
1652440070000|2022-05-13 11:07:50|154.59|151.71|154.59|151.71|154.72|151.84|154.59|151.71|0
1652440080000|2022-05-13 11:08:00|154.72|151.84|154.72|151.84|154.72|151.84|154.72|151.84|0
1652440090000|2022-05-13 11:08:10|154.66|151.78|154.59|151.71|154.72|151.84|154.59|151.71|0
1652440100000|2022-05-13 11:08:20|154.53|151.65|154.46|151.58|154.53|151.65|154.46|151.58|0
1652440110000|2022-05-13 11:08:30|154.53|151.65|154.59|151.71|154.59|151.71|154.46|151.58|0
1652440120000|2022-05-13 11:08:40|154.53|151.65|154.46|151.58|154.53|151.65|154.4|151.52|0
1652440130000|2022-05-13 11:08:50|154.33|151.45|154.27|151.39|154.33|151.45|154.27|151.39|0
1652440140000|2022-05-13 11:09:00|154.2|151.32|153.81|150.93|154.2|151.32|153.81|150.93|0
1652440150000|2022-05-13 11:09:10|153.88|151|154.2|151.32|154.2|151.32|153.88|151|0
1652440160000|2022-05-13 11:09:20|154.07|151.19|154.2|151.32|154.2|151.32|154.07|151.19|0
1652440170000|2022-05-13 11:09:30|154.07|151.19|153.81|150.93|154.07|151.19|153.81|150.93|0
1652440180000|2022-05-13 11:09:40|153.94|151.06|153.81|150.93|153.94|151.06|153.56|150.68|0
1652440190000|2022-05-13 11:09:50|153.75|150.87|153.75|150.87|153.75|150.87|153.75|150.87|0
1652440200000|2022-05-13 11:10:00|153.81|150.93|153.94|151.06|153.94|151.06|153.81|150.93|0
1652440210000|2022-05-13 11:10:10|153.88|151|153.88|151|153.88|151|153.88|151|0
1652440220000|2022-05-13 11:10:20|154.01|151.13|153.94|151.06|154.01|151.13|153.94|151.06|0
1652440230000|2022-05-13 11:10:30|153.88|151|153.81|150.93|153.94|151.06|153.81|150.93|0
1652440240000|2022-05-13 11:10:40|154.01|151.13|154.01|151.13|154.01|151.13|153.88|151|0
1652440250000|2022-05-13 11:10:50|154.07|151.19|154.07|151.19|154.2|151.32|154.01|151.13|0
1652440260000|2022-05-13 11:11:00|154.2|151.32|154.07|151.19|154.2|151.32|154.07|151.19|0
1652440270000|2022-05-13 11:11:10|154.01|151.13|153.94|151.06|154.07|151.19|153.94|151.06|0
1652440280000|2022-05-13 11:11:20|154.01|151.13|154.2|151.32|154.2|151.32|154.01|151.13|0
1652440290000|2022-05-13 11:11:30|154.33|151.45|154.33|151.45|154.33|151.45|154.33|151.45|0
1652440300000|2022-05-13 11:11:40|154.53|151.65|154.53|151.65|154.59|151.71|154.46|151.58|0
1652440310000|2022-05-13 11:11:50|154.4|151.52|154.46|151.58|154.46|151.58|154.4|151.52|0
1652440320000|2022-05-13 11:12:00|154.33|151.45|154.2|151.32|154.33|151.45|154.2|151.32|0
1652440330000|2022-05-13 11:12:10|154.33|151.45|154.14|151.26|154.33|151.45|154.14|151.26|0
1652440340000|2022-05-13 11:12:20|154.2|151.32|153.94|151.06|154.2|151.32|153.94|151.06|0
1652440350000|2022-05-13 11:12:30|154.01|151.13|153.88|151|154.01|151.13|153.88|151|0
1652440360000|2022-05-13 11:12:40|153.81|150.93|153.81|150.93|153.88|151|153.81|150.93|0
1652440370000|2022-05-13 11:12:50|153.88|151|153.94|151.06|154.01|151.13|153.88|151|0
1652440380000|2022-05-13 11:13:00|153.88|151|154.07|151.19|154.07|151.19|153.88|151|0
1652440390000|2022-05-13 11:13:10|153.94|151.06|153.81|150.93|153.94|151.06|153.81|150.93|0
1652440400000|2022-05-13 11:13:20|153.88|151|153.88|151|153.88|151|153.88|151|0
1652440410000|2022-05-13 11:13:30|153.94|151.06|154.14|151.26|154.14|151.26|153.81|150.93|0
1652440420000|2022-05-13 11:13:40|154.2|151.32|154.33|151.45|154.33|151.45|154.2|151.32|0
1652440430000|2022-05-13 11:13:50|154.26|151.38|154.01|151.13|154.26|151.38|154.01|151.13|0
1652440440000|2022-05-13 11:14:00|154.07|151.19|154.07|151.19|154.07|151.19|154.01|151.13|0
1652440450000|2022-05-13 11:14:10|154.2|151.32|154.2|151.32|154.2|151.32|154.2|151.32|0
1652440460000|2022-05-13 11:14:20|154.33|151.45|154.33|151.45|154.33|151.45|154.33|151.45|0
1652440470000|2022-05-13 11:14:30|154.46|151.58|154.46|151.58|154.46|151.58|154.46|151.58|0
1652440480000|2022-05-13 11:14:40|154.59|151.71|154.33|151.45|154.59|151.71|154.33|151.45|0
1652440490000|2022-05-13 11:14:50|154.07|151.19|154.07|151.19|154.07|151.19|154.07|151.19|0
1652440500000|2022-05-13 11:15:00|154.13|151.25|154.26|151.38|154.26|151.38|154.13|151.25|0
1652440510000|2022-05-13 11:15:10|154.2|151.32|154.07|151.19|154.2|151.32|154.07|151.19|0
1652440520000|2022-05-13 11:15:20|154.2|151.32|154.07|151.19|154.2|151.32|154.07|151.19|0
1652440530000|2022-05-13 11:15:30|153.94|151.06|154.07|151.19|154.2|151.32|153.94|151.06|0
1652440540000|2022-05-13 11:15:40|153.81|150.93|153.81|150.93|153.81|150.93|153.81|150.93|0
1652440550000|2022-05-13 11:15:50|153.94|151.06|154.19|151.31|154.19|151.31|153.94|151.06|0
1652440560000|2022-05-13 11:16:00|154.06|151.18|154.45|151.57|154.45|151.57|154.06|151.18|0
1652440570000|2022-05-13 11:16:10|154.39|151.51|154.39|151.51|154.39|151.51|154.39|151.51|0
1652440580000|2022-05-13 11:16:20|154.32|151.44|154.32|151.44|154.58|151.7|154.32|151.44|0
1652440590000|2022-05-13 11:16:30|154.06|151.18|154.06|151.18|154.06|151.18|154.06|151.18|0
1652440600000|2022-05-13 11:16:40|154.19|151.31|154.06|151.18|154.19|151.31|154.06|151.18|0
1652440610000|2022-05-13 11:16:50|153.93|151.05|154|151.12|154.06|151.18|153.93|151.05|0
1652440620000|2022-05-13 11:17:00|153.93|151.05|153.93|151.05|153.93|151.05|153.93|151.05|0
1652440630000|2022-05-13 11:17:10|154.06|151.18|154|151.12|154.06|151.18|154|151.12|0
1652440640000|2022-05-13 11:17:20|153.8|150.92|153.93|151.05|153.93|151.05|153.8|150.92|0
1652440650000|2022-05-13 11:17:30|153.87|150.99|154.06|151.18|154.06|151.18|153.87|150.99|0
1652440660000|2022-05-13 11:17:40|153.87|150.99|154.06|151.18|154.06|151.18|153.87|150.99|0
1652440670000|2022-05-13 11:17:50|154|151.12|154.06|151.18|154.06|151.18|154|151.12|0
1652440680000|2022-05-13 11:18:00|153.93|151.05|153.93|151.05|153.93|151.05|153.93|151.05|0
1652440690000|2022-05-13 11:18:10|153.8|150.92|153.87|150.99|153.93|151.05|153.8|150.92|0
1652440700000|2022-05-13 11:18:20|153.8|150.92|153.8|150.92|153.93|151.05|153.8|150.92|0
1652440710000|2022-05-13 11:18:30|153.87|150.99|153.87|150.99|153.93|151.05|153.87|150.99|0
1652440720000|2022-05-13 11:18:40|153.93|151.05|154.19|151.31|154.19|151.31|153.93|151.05|0
1652440730000|2022-05-13 11:18:50|154.06|151.18|154.06|151.18|154.06|151.18|154.06|151.18|0
1652440740000|2022-05-13 11:19:00|154.19|151.31|154.58|151.7|154.58|151.7|154.19|151.31|0
1652440750000|2022-05-13 11:19:10|154.71|151.83|154.52|151.64|154.71|151.83|154.52|151.64|0
1652440760000|2022-05-13 11:19:20|154.45|151.57|154.45|151.57|154.45|151.57|154.32|151.44|0
1652440770000|2022-05-13 11:19:30|154.58|151.7|154.58|151.7|154.58|151.7|154.58|151.7|0
1652440780000|2022-05-13 11:19:40|154.71|151.83|154.71|151.83|154.71|151.83|154.71|151.83|0
1652440790000|2022-05-13 11:19:50|154.84|151.96|154.45|151.57|154.84|151.96|154.45|151.57|0
1652440800000|2022-05-13 11:20:00|154.58|151.7|154.32|151.44|154.58|151.7|154.32|151.44|0
1652440810000|2022-05-13 11:20:10|154.39|151.51|154.32|151.44|154.39|151.51|154.32|151.44|0
1652440820000|2022-05-13 11:20:20|154.39|151.51|154.58|151.7|154.58|151.7|154.39|151.51|0
1652440830000|2022-05-13 11:20:30|154.71|151.83|154.65|151.77|154.71|151.83|154.65|151.77|0
1652440840000|2022-05-13 11:20:40|154.71|151.83|154.51|151.63|154.71|151.83|154.51|151.63|0
1652440850000|2022-05-13 11:20:50|154.38|151.5|154.45|151.57|154.45|151.57|154.38|151.5|0
1652440860000|2022-05-13 11:21:00|154.71|151.83|154.71|151.83|154.71|151.83|154.58|151.7|0
1652440870000|2022-05-13 11:21:10|154.58|151.7|154.71|151.83|154.71|151.83|154.58|151.7|0
1652440880000|2022-05-13 11:21:20|154.84|151.96|154.84|151.96|154.84|151.96|154.84|151.96|0
1652440890000|2022-05-13 11:21:30|154.71|151.83|154.77|151.89|154.77|151.89|154.71|151.83|0
1652440900000|2022-05-13 11:21:40|154.84|151.96|154.84|151.96|154.84|151.96|154.84|151.96|0
1652440910000|2022-05-13 11:21:50|154.58|151.7|154.58|151.7|154.58|151.7|154.58|151.7|0
1652440930000|2022-05-13 11:22:10|154.51|151.63|154.32|151.44|154.51|151.63|154.32|151.44|0
1652440940000|2022-05-13 11:22:20|154.45|151.57|154.45|151.57|154.45|151.57|154.45|151.57|0
1652440950000|2022-05-13 11:22:30|154.44|151.56|154.44|151.56|154.44|151.56|154.44|151.56|0
1652440960000|2022-05-13 11:22:40|154.31|151.43|154.31|151.43|154.31|151.43|154.31|151.43|0
1652440970000|2022-05-13 11:22:50|154.06|151.18|154.06|151.18|154.06|151.18|154.06|151.18|0
1652440980000|2022-05-13 11:23:00|154.12|151.24|154.06|151.18|154.12|151.24|154.06|151.18|0
1652440990000|2022-05-13 11:23:10|154.18|151.3|154.38|151.5|154.38|151.5|154.18|151.3|0
1652441000000|2022-05-13 11:23:20|154.31|151.43|154.38|151.5|154.38|151.5|154.31|151.43|0
1652441010000|2022-05-13 11:23:30|154.44|151.56|154.44|151.56|154.44|151.56|154.44|151.56|0
1652441020000|2022-05-13 11:23:40|154.31|151.43|154.31|151.43|154.31|151.43|154.31|151.43|0
1652441030000|2022-05-13 11:23:50|154.44|151.56|154.38|151.5|154.44|151.56|154.38|151.5|0
1652441040000|2022-05-13 11:24:00|154.51|151.63|154.44|151.56|154.51|151.63|154.44|151.56|0
1652441050000|2022-05-13 11:24:10|154.51|151.63|154.44|151.56|154.51|151.63|154.44|151.56|0
1652441070000|2022-05-13 11:24:30|154.31|151.43|154.31|151.43|154.31|151.43|154.31|151.43|0
1652441080000|2022-05-13 11:24:40|154.18|151.3|154.18|151.3|154.18|151.3|154.18|151.3|0
1652441090000|2022-05-13 11:24:50|154.25|151.37|154.44|151.56|154.44|151.56|154.25|151.37|0
1652441100000|2022-05-13 11:25:00|154.31|151.43|154.31|151.43|154.31|151.43|154.18|151.3|0
1652441110000|2022-05-13 11:25:10|154.12|151.24|154.05|151.17|154.12|151.24|154.05|151.17|0
1652441130000|2022-05-13 11:25:30|153.99|151.11|154.18|151.3|154.18|151.3|153.99|151.11|0
1652441140000|2022-05-13 11:25:40|154.05|151.17|154.31|151.43|154.31|151.43|154.05|151.17|0
1652441150000|2022-05-13 11:25:50|154.44|151.56|154.44|151.56|154.44|151.56|154.44|151.56|0
1652441160000|2022-05-13 11:26:00|154.31|151.43|154.18|151.3|154.31|151.43|154.18|151.3|0
1652441170000|2022-05-13 11:26:10|154.05|151.17|154.05|151.17|154.05|151.17|154.05|151.17|0
1652441180000|2022-05-13 11:26:20|154.18|151.3|154.05|151.17|154.18|151.3|154.05|151.17|0
1652441190000|2022-05-13 11:26:30|154.18|151.3|154.18|151.3|154.18|151.3|154.18|151.3|0
1652441200000|2022-05-13 11:26:40|154.12|151.24|154.05|151.17|154.12|151.24|154.05|151.17|0
1652441210000|2022-05-13 11:26:50|153.92|151.04|153.79|150.91|153.92|151.04|153.79|150.91|0
1652441230000|2022-05-13 11:27:10|153.73|150.85|153.92|151.04|153.92|151.04|153.73|150.85|0
1652441240000|2022-05-13 11:27:20|153.86|150.98|153.92|151.04|153.92|151.04|153.79|150.91|0
1652441250000|2022-05-13 11:27:30|153.79|150.91|153.73|150.85|153.79|150.91|153.73|150.85|0
1652441260000|2022-05-13 11:27:40|153.66|150.78|153.79|150.91|153.79|150.91|153.66|150.78|0
1652441270000|2022-05-13 11:27:50|153.66|150.78|153.6|150.72|153.66|150.78|153.6|150.72|0
1652441280000|2022-05-13 11:28:00|153.53|150.65|153.4|150.52|153.53|150.65|153.27|150.39|0
1652441290000|2022-05-13 11:28:10|153.66|150.78|153.92|151.04|153.92|151.04|153.66|150.78|0
1652441300000|2022-05-13 11:28:20|154.05|151.17|154.44|151.56|154.44|151.56|154.05|151.17|0
1652441310000|2022-05-13 11:28:30|154.31|151.43|154.31|151.43|154.44|151.56|154.31|151.43|0
1652441320000|2022-05-13 11:28:40|154.18|151.3|154.18|151.3|154.18|151.3|154.18|151.3|0
1652441330000|2022-05-13 11:28:50|154.05|151.17|154.18|151.3|154.18|151.3|154.05|151.17|0
1652441340000|2022-05-13 11:29:00|154.31|151.43|154.44|151.56|154.44|151.56|154.18|151.3|0
1652441350000|2022-05-13 11:29:10|154.57|151.69|154.44|151.56|154.57|151.69|154.44|151.56|0
1652441360000|2022-05-13 11:29:20|154.37|151.49|154.18|151.3|154.44|151.56|154.18|151.3|0
1652441370000|2022-05-13 11:29:30|154.05|151.17|153.92|151.04|154.05|151.17|153.92|151.04|0
1652441380000|2022-05-13 11:29:40|153.79|150.91|153.72|150.84|153.79|150.91|153.66|150.78|0
1652441390000|2022-05-13 11:29:50|153.66|150.78|153.72|150.84|153.72|150.84|153.53|150.65|0
1652441400000|2022-05-13 11:30:00|153.66|150.78|153.53|150.65|153.66|150.78|153.53|150.65|0
1652441410000|2022-05-13 11:30:10|153.4|150.52|153.66|150.78|153.66|150.78|153.4|150.52|0
1652441420000|2022-05-13 11:30:20|153.79|150.91|153.79|150.91|153.79|150.91|153.79|150.91|0
1652441430000|2022-05-13 11:30:30|153.85|150.97|153.92|151.04|153.92|151.04|153.85|150.97|0
1652441440000|2022-05-13 11:30:40|154.04|151.16|154.04|151.16|154.04|151.16|153.98|151.1|0
1652441450000|2022-05-13 11:30:50|154.17|151.29|154.3|151.42|154.3|151.42|154.17|151.29|0
1652441460000|2022-05-13 11:31:00|154.24|151.36|154.04|151.16|154.24|151.36|153.91|151.03|0
1652441470000|2022-05-13 11:31:10|154.17|151.29|154.17|151.29|154.17|151.29|153.98|151.1|0
1652441480000|2022-05-13 11:31:20|154.43|151.55|154.17|151.29|154.43|151.55|154.17|151.29|0
1652441490000|2022-05-13 11:31:30|154.24|151.36|154.3|151.42|154.3|151.42|154.17|151.29|0
1652441500000|2022-05-13 11:31:40|154.17|151.29|154.04|151.16|154.17|151.29|154.04|151.16|0
1652441510000|2022-05-13 11:31:50|154.17|151.29|154.56|151.68|154.56|151.68|154.17|151.29|0
1652441520000|2022-05-13 11:32:00|154.43|151.55|154.04|151.16|154.43|151.55|154.04|151.16|0
1652441530000|2022-05-13 11:32:10|153.98|151.1|153.91|151.03|153.98|151.1|153.91|151.03|0
1652441540000|2022-05-13 11:32:20|153.78|150.9|153.78|150.9|153.78|150.9|153.78|150.9|0
1652441550000|2022-05-13 11:32:30|153.91|151.03|153.65|150.77|153.91|151.03|153.65|150.77|0
1652441560000|2022-05-13 11:32:40|153.72|150.84|153.85|150.97|153.85|150.97|153.72|150.84|0
1652441570000|2022-05-13 11:32:50|153.78|150.9|153.65|150.77|153.78|150.9|153.65|150.77|0
1652441580000|2022-05-13 11:33:00|153.52|150.64|153.33|150.45|153.52|150.64|153.33|150.45|0
1652441590000|2022-05-13 11:33:10|153.27|150.39|153.01|150.13|153.27|150.39|152.88|150|0
1652441600000|2022-05-13 11:33:20|153.07|150.19|152.88|150|153.07|150.19|152.88|150|0
1652441610000|2022-05-13 11:33:30|152.94|150.06|152.49|149.61|152.94|150.06|152.49|149.61|0
1652441620000|2022-05-13 11:33:40|152.36|149.48|152.36|149.48|152.36|149.48|152.36|149.48|0
1652441630000|2022-05-13 11:33:50|152.3|149.42|152.36|149.48|152.36|149.48|152.3|149.42|0
1652441640000|2022-05-13 11:34:00|152.49|149.61|152.17|149.29|152.49|149.61|152.17|149.29|0
1652441650000|2022-05-13 11:34:10|151.85|148.97|152.1|149.22|152.1|149.22|151.85|148.97|0
1652441660000|2022-05-13 11:34:20|152.23|149.35|151.98|149.1|152.23|149.35|151.98|149.1|0
1652441670000|2022-05-13 11:34:30|151.85|148.97|151.85|148.97|151.85|148.97|151.79|148.91|0
1652441680000|2022-05-13 11:34:40|151.79|148.91|151.59|148.71|151.79|148.91|151.59|148.71|0
1652441690000|2022-05-13 11:34:50|151.72|148.84|151.59|148.71|151.72|148.84|151.59|148.71|0
1652441700000|2022-05-13 11:35:00|151.53|148.65|151.46|148.58|151.59|148.71|151.46|148.58|0
1652441710000|2022-05-13 11:35:10|151.4|148.52|151.4|148.52|151.4|148.52|151.4|148.52|0
1652441720000|2022-05-13 11:35:20|151.46|148.58|151.33|148.45|151.46|148.58|151.2|148.32|0
1652441730000|2022-05-13 11:35:30|151.2|148.32|151.27|148.39|151.27|148.39|151.2|148.32|0
1652441740000|2022-05-13 11:35:40|151.33|148.45|151.33|148.45|151.46|148.58|151.33|148.45|0
1652441750000|2022-05-13 11:35:50|151.2|148.32|151.2|148.32|151.2|148.32|151.2|148.32|0
1652441760000|2022-05-13 11:36:00|151.33|148.45|151.33|148.45|151.33|148.45|151.27|148.39|0
1652441770000|2022-05-13 11:36:10|151.27|148.39|151.46|148.58|151.46|148.58|151.27|148.39|0
1652441780000|2022-05-13 11:36:20|151.59|148.71|151.46|148.58|151.59|148.71|151.46|148.58|0
1652441790000|2022-05-13 11:36:30|151.59|148.71|151.84|148.96|151.84|148.96|151.59|148.71|0
1652441800000|2022-05-13 11:36:40|151.72|148.84|151.84|148.96|151.84|148.96|151.72|148.84|0
1652441810000|2022-05-13 11:36:50|151.72|148.84|151.84|148.96|151.84|148.96|151.72|148.84|0
1652441820000|2022-05-13 11:37:00|151.59|148.71|151.53|148.65|151.59|148.71|151.53|148.65|0
1652441830000|2022-05-13 11:37:10|151.59|148.71|151.59|148.71|151.59|148.71|151.46|148.58|0
1652441840000|2022-05-13 11:37:20|151.46|148.58|151.71|148.83|151.71|148.83|151.46|148.58|0
1652441850000|2022-05-13 11:37:30|151.84|148.96|151.78|148.9|151.84|148.96|151.78|148.9|0
1652441860000|2022-05-13 11:37:40|151.71|148.83|151.59|148.71|151.71|148.83|151.59|148.71|0
1652441870000|2022-05-13 11:37:50|151.71|148.83|151.59|148.71|151.71|148.83|151.46|148.58|0
1652441880000|2022-05-13 11:38:00|151.71|148.83|151.59|148.71|151.71|148.83|151.59|148.71|0
1652441890000|2022-05-13 11:38:10|151.52|148.64|151.46|148.58|151.52|148.64|151.46|148.58|0
1652441900000|2022-05-13 11:38:20|151.59|148.71|151.58|148.7|151.59|148.71|151.58|148.7|0
1652441910000|2022-05-13 11:38:30|151.52|148.64|151.58|148.7|151.58|148.7|151.52|148.64|0
1652441920000|2022-05-13 11:38:40|151.71|148.83|151.46|148.58|151.71|148.83|151.46|148.58|0
1652441930000|2022-05-13 11:38:50|151.52|148.64|151.58|148.7|151.58|148.7|151.52|148.64|0
1652441940000|2022-05-13 11:39:00|151.46|148.58|151.39|148.51|151.46|148.58|151.39|148.51|0
1652441950000|2022-05-13 11:39:10|151.33|148.45|151.46|148.58|151.46|148.58|151.33|148.45|0
1652441960000|2022-05-13 11:39:20|151.71|148.83|151.58|148.7|151.71|148.83|151.58|148.7|0
1652441970000|2022-05-13 11:39:30|151.71|148.83|151.71|148.83|151.71|148.83|151.71|148.83|0
1652441980000|2022-05-13 11:39:40|151.84|148.96|151.97|149.09|151.97|149.09|151.84|148.96|0
1652441990000|2022-05-13 11:39:50|151.84|148.96|151.71|148.83|151.84|148.96|151.71|148.83|0
1652442000000|2022-05-13 11:40:00|151.65|148.77|151.84|148.96|151.84|148.96|151.65|148.77|0
1652442010000|2022-05-13 11:40:10|151.97|149.09|151.84|148.96|151.97|149.09|151.84|148.96|0
1652442020000|2022-05-13 11:40:20|151.78|148.9|151.84|148.96|151.84|148.96|151.78|148.9|0
1652442030000|2022-05-13 11:40:30|151.71|148.83|151.84|148.96|151.84|148.96|151.71|148.83|0
1652442040000|2022-05-13 11:40:40|151.97|149.09|151.97|149.09|151.97|149.09|151.97|149.09|0
1652442050000|2022-05-13 11:40:50|151.84|148.96|151.45|148.57|151.84|148.96|151.45|148.57|0
1652442060000|2022-05-13 11:41:00|151.33|148.45|151.33|148.45|151.33|148.45|151.33|148.45|0
1652442070000|2022-05-13 11:41:10|151.32|148.44|151.39|148.51|151.39|148.51|151.32|148.44|0
1652442080000|2022-05-13 11:41:20|151.32|148.44|151.32|148.44|151.32|148.44|151.32|148.44|0
1652442130000|2022-05-13 11:42:10|151.58|148.7|151.58|148.7|151.58|148.7|151.58|148.7|0
1652442140000|2022-05-13 11:42:20|151.45|148.57|151.45|148.57|151.45|148.57|151.45|148.57|0
1652442150000|2022-05-13 11:42:30|151.32|148.44|151.32|148.44|151.32|148.44|151.32|148.44|0
1652442160000|2022-05-13 11:42:40|151.19|148.31|151.19|148.31|151.19|148.31|151.19|148.31|0
1652442170000|2022-05-13 11:42:50|151.32|148.44|151.58|148.7|151.58|148.7|151.32|148.44|0
1652442190000|2022-05-13 11:43:10|151.45|148.57|151.58|148.7|151.58|148.7|151.45|148.57|0
1652442200000|2022-05-13 11:43:20|151.71|148.83|151.71|148.83|151.71|148.83|151.71|148.83|0
1652442210000|2022-05-13 11:43:30|151.58|148.7|151.32|148.44|151.58|148.7|151.32|148.44|0
1652442220000|2022-05-13 11:43:40|151.19|148.31|151.32|148.44|151.32|148.44|151.19|148.31|0
1652442230000|2022-05-13 11:43:50|151.45|148.57|151.71|148.83|151.71|148.83|151.45|148.57|0
1652442240000|2022-05-13 11:44:00|151.58|148.7|151.58|148.7|151.58|148.7|151.45|148.57|0
1652442250000|2022-05-13 11:44:10|151.64|148.76|151.45|148.57|151.64|148.76|151.45|148.57|0
1652442260000|2022-05-13 11:44:20|150.47|147.59|150.47|147.59|150.47|147.59|150.47|147.59|0
1652442270000|2022-05-13 11:44:30|150.34|147.46|150.34|147.46|150.34|147.46|150.34|147.46|0
1652442280000|2022-05-13 11:44:40|149.95|147.07|149.83|146.95|149.95|147.07|149.83|146.95|0
1652442290000|2022-05-13 11:44:50|149.95|147.07|149.83|146.95|149.95|147.07|149.7|146.82|0
1652442300000|2022-05-13 11:45:00|149.95|147.07|150.08|147.2|150.08|147.2|149.95|147.07|0
1652442310000|2022-05-13 11:45:10|150.02|147.14|150.02|147.14|150.02|147.14|150.02|147.14|0
1652442320000|2022-05-13 11:45:20|149.95|147.07|150.08|147.2|150.08|147.2|149.95|147.07|0
1652442330000|2022-05-13 11:45:30|150.21|147.33|150.21|147.33|150.34|147.46|150.21|147.33|0
1652442340000|2022-05-13 11:45:40|150.34|147.46|150.34|147.46|150.34|147.46|150.34|147.46|0
1652442350000|2022-05-13 11:45:50|150.46|147.58|150.34|147.46|150.46|147.58|150.34|147.46|0
1652442360000|2022-05-13 11:46:00|150.46|147.58|150.34|147.46|150.46|147.58|150.34|147.46|0
1652442370000|2022-05-13 11:46:10|150.27|147.39|150.34|147.46|150.34|147.46|150.27|147.39|0
1652442380000|2022-05-13 11:46:20|150.4|147.52|150.85|147.97|150.85|147.97|150.4|147.52|0
1652442390000|2022-05-13 11:46:30|150.59|147.71|150.59|147.71|150.59|147.71|150.59|147.71|0
1652442420000|2022-05-13 11:47:00|150.46|147.58|150.59|147.71|150.59|147.71|150.46|147.58|0
1652442430000|2022-05-13 11:47:10|150.46|147.58|150.46|147.58|150.46|147.58|150.46|147.58|0
1652442440000|2022-05-13 11:47:20|150.21|147.33|150.33|147.45|150.33|147.45|150.21|147.33|0
1652442450000|2022-05-13 11:47:30|150.59|147.71|150.46|147.58|150.59|147.71|150.46|147.58|0
1652442460000|2022-05-13 11:47:40|150.59|147.71|150.72|147.84|150.85|147.97|150.59|147.71|0
1652442470000|2022-05-13 11:47:50|150.46|147.58|150.46|147.58|150.46|147.58|150.33|147.45|0
1652442480000|2022-05-13 11:48:00|150.27|147.39|150.2|147.32|150.33|147.45|150.2|147.32|0
1652442490000|2022-05-13 11:48:10|150.33|147.45|150.2|147.32|150.33|147.45|150.2|147.32|0
1652442500000|2022-05-13 11:48:20|150.33|147.45|150.2|147.32|150.33|147.45|150.2|147.32|0
1652442510000|2022-05-13 11:48:30|150.08|147.2|150.08|147.2|150.08|147.2|150.08|147.2|0
1652442520000|2022-05-13 11:48:40|149.95|147.07|149.95|147.07|149.95|147.07|149.95|147.07|0
1652442530000|2022-05-13 11:48:50|150.01|147.13|150.08|147.2|150.08|147.2|150.01|147.13|0
1652442540000|2022-05-13 11:49:00|150.2|147.32|150.2|147.32|150.2|147.32|150.2|147.32|0
1652442550000|2022-05-13 11:49:10|150.08|147.2|150.08|147.2|150.08|147.2|150.08|147.2|0
1652442560000|2022-05-13 11:49:20|149.95|147.07|149.69|146.81|149.95|147.07|149.69|146.81|0
1652442570000|2022-05-13 11:49:30|149.82|146.94|149.69|146.81|149.82|146.94|149.69|146.81|0
1652442580000|2022-05-13 11:49:40|148.67|145.79|148.93|146.05|149.05|146.17|148.67|145.79|0
1652442590000|2022-05-13 11:49:50|148.8|145.92|148.67|145.79|148.8|145.92|148.67|145.79|0
1652442600000|2022-05-13 11:50:00|148.8|145.92|148.8|145.92|148.8|145.92|148.8|145.92|0
1652442610000|2022-05-13 11:50:10|148.67|145.79|149.05|146.17|149.05|146.17|148.67|145.79|0
1652442620000|2022-05-13 11:50:20|149.18|146.3|149.43|146.55|149.43|146.55|149.18|146.3|0
1652442630000|2022-05-13 11:50:30|149.56|146.68|149.56|146.68|149.56|146.68|149.56|146.68|0
1652442640000|2022-05-13 11:50:40|149.43|146.55|149.43|146.55|149.43|146.55|149.43|146.55|0
1652442650000|2022-05-13 11:50:50|149.5|146.62|149.56|146.68|149.56|146.68|149.5|146.62|0
1652442660000|2022-05-13 11:51:00|149.69|146.81|150.01|147.13|150.01|147.13|149.69|146.81|0
1652442670000|2022-05-13 11:51:10|150.07|147.19|150.07|147.19|150.07|147.19|150.07|147.19|0
1652442680000|2022-05-13 11:51:20|149.94|147.06|149.94|147.06|149.94|147.06|149.94|147.06|0
1652442690000|2022-05-13 11:51:30|150.07|147.19|150.07|147.19|150.07|147.19|150.01|147.13|0
1652442700000|2022-05-13 11:51:40|150.2|147.32|150.2|147.32|150.2|147.32|150.2|147.32|0
1652442710000|2022-05-13 11:51:50|150.33|147.45|150.33|147.45|150.46|147.58|150.33|147.45|0
1652442720000|2022-05-13 11:52:00|150.46|147.58|150.33|147.45|150.46|147.58|150.33|147.45|0
1652442730000|2022-05-13 11:52:10|150.14|147.26|149.94|147.06|150.14|147.26|149.94|147.06|0
1652442740000|2022-05-13 11:52:20|150.01|147.13|149.82|146.94|150.01|147.13|149.82|146.94|0
1652442750000|2022-05-13 11:52:30|149.69|146.81|149.75|146.87|149.94|147.06|149.69|146.81|0
1652442760000|2022-05-13 11:52:40|149.81|146.93|149.43|146.55|149.81|146.93|149.43|146.55|0
1652442770000|2022-05-13 11:52:50|149.3|146.42|149.18|146.3|149.3|146.42|149.05|146.17|0
1652442780000|2022-05-13 11:53:00|149.05|146.17|149.3|146.42|149.3|146.42|149.05|146.17|0
1652442790000|2022-05-13 11:53:10|149.18|146.3|149.18|146.3|149.18|146.3|149.18|146.3|0
1652442800000|2022-05-13 11:53:20|149.3|146.42|149.3|146.42|149.3|146.42|149.3|146.42|0
1652442810000|2022-05-13 11:53:30|149.18|146.3|149.18|146.3|149.18|146.3|149.05|146.17|0
1652442820000|2022-05-13 11:53:40|149.05|146.17|149.17|146.29|149.17|146.29|149.05|146.17|0
1652442830000|2022-05-13 11:53:50|149.05|146.17|148.99|146.11|149.05|146.17|148.99|146.11|0
1652442840000|2022-05-13 11:54:00|149.05|146.17|148.66|145.78|149.05|146.17|148.66|145.78|0
1652442850000|2022-05-13 11:54:10|148.92|146.04|148.79|145.91|149.05|146.17|148.79|145.91|0
1652442860000|2022-05-13 11:54:20|148.66|145.78|148.79|145.91|148.79|145.91|148.66|145.78|0
1652442870000|2022-05-13 11:54:30|148.66|145.78|148.54|145.66|148.66|145.78|148.54|145.66|0
1652442880000|2022-05-13 11:54:40|148.79|145.91|148.92|146.04|149.05|146.17|148.79|145.91|0
1652442890000|2022-05-13 11:54:50|149.05|146.17|148.54|145.66|149.05|146.17|148.54|145.66|0
1652442910000|2022-05-13 11:55:10|148.28|145.4|148.22|145.34|148.28|145.4|148.16|145.28|0
1652442920000|2022-05-13 11:55:20|148.28|145.4|148.41|145.53|148.41|145.53|148.28|145.4|0
1652442930000|2022-05-13 11:55:30|148.35|145.47|148.28|145.4|148.35|145.47|148.28|145.4|0
1652442940000|2022-05-13 11:55:40|148.15|145.27|148.15|145.27|148.28|145.4|148.15|145.27|0
1652442950000|2022-05-13 11:55:50|147.9|145.02|147.9|145.02|147.9|145.02|147.77|144.89|0
1652442960000|2022-05-13 11:56:00|147.77|144.89|147.77|144.89|147.77|144.89|147.65|144.77|0
1652442970000|2022-05-13 11:56:10|147.9|145.02|147.9|145.02|147.9|145.02|147.9|145.02|0
1652442980000|2022-05-13 11:56:20|147.77|144.89|147.77|144.89|147.77|144.89|147.77|144.89|0
1652443010000|2022-05-13 11:56:50|147.9|145.02|147.9|145.02|148.03|145.15|147.9|145.02|0
1652443020000|2022-05-13 11:57:00|147.77|144.89|148.03|145.15|148.03|145.15|147.77|144.89|0
1652443030000|2022-05-13 11:57:10|148.15|145.27|148.03|145.15|148.15|145.27|148.03|145.15|0
1652443040000|2022-05-13 11:57:20|147.9|145.02|147.9|145.02|147.96|145.08|147.9|145.02|0
1652443050000|2022-05-13 11:57:30|147.77|144.89|147.64|144.76|147.77|144.89|147.64|144.76|0
1652443060000|2022-05-13 11:57:40|146.51|143.63|144.63|141.75|146.51|143.63|144.38|141.5|0
1652443070000|2022-05-13 11:57:50|144.75|141.87|144.13|141.25|144.75|141.87|144.13|141.25|0
1652443080000|2022-05-13 11:58:00|144.25|141.37|144.57|141.69|144.57|141.69|144.25|141.37|0
1652443090000|2022-05-13 11:58:10|144.88|142|145.25|142.37|145.25|142.37|144.75|141.87|0
1652443100000|2022-05-13 11:58:20|145.5|142.62|145.25|142.37|145.5|142.62|145.25|142.37|0
1652443110000|2022-05-13 11:58:30|145.5|142.62|144.5|141.62|145.5|142.62|144.5|141.62|0
1652443120000|2022-05-13 11:58:40|144.57|141.69|144.13|141.25|144.57|141.69|144.13|141.25|0
1652443130000|2022-05-13 11:58:50|144.25|141.37|144.75|141.87|144.75|141.87|144.25|141.37|0
1652443140000|2022-05-13 11:59:00|144.63|141.75|144.87|141.99|144.87|141.99|144.63|141.75|0
1652443150000|2022-05-13 11:59:10|144.75|141.87|144.62|141.74|144.75|141.87|144.5|141.62|0
1652443160000|2022-05-13 11:59:20|144.81|141.93|144.94|142.06|145|142.12|144.81|141.93|0
1652443170000|2022-05-13 11:59:30|145|142.12|145|142.12|145|142.12|144.87|141.99|0
1652443180000|2022-05-13 11:59:40|145.12|142.24|144.75|141.87|145.12|142.24|144.75|141.87|0
1652443190000|2022-05-13 11:59:50|144.81|141.93|145.12|142.24|145.12|142.24|144.75|141.87|0
1652443200000|2022-05-13 12:00:00|144.75|141.87|144.75|141.87|144.87|141.99|144.75|141.87|0
1652443210000|2022-05-13 12:00:10|144.62|141.74|144.37|141.49|144.62|141.74|144.37|141.49|0
1652443220000|2022-05-13 12:00:20|144.5|141.62|144.12|141.24|144.62|141.74|144.12|141.24|0
1652443230000|2022-05-13 12:00:30|144|141.12|144.12|141.24|144.12|141.24|143.88|141|0
1652443240000|2022-05-13 12:00:40|144|141.12|144.12|141.24|144.12|141.24|144|141.12|0
1652443250000|2022-05-13 12:00:50|144|141.12|144.12|141.24|144.12|141.24|144|141.12|0
1652443260000|2022-05-13 12:01:00|144|141.12|144.06|141.18|144.06|141.18|143.87|140.99|0
1652443270000|2022-05-13 12:01:10|144.5|141.62|144.75|141.87|144.87|141.99|144.5|141.62|0
1652443280000|2022-05-13 12:01:20|144.94|142.06|144.94|142.06|144.94|142.06|144.94|142.06|0
1652443290000|2022-05-13 12:01:30|145.25|142.37|145.12|142.24|145.25|142.37|145.12|142.24|0
1652443300000|2022-05-13 12:01:40|145|142.12|145.12|142.24|145.12|142.24|144.87|141.99|0
1652443310000|2022-05-13 12:01:50|145|142.12|145.12|142.24|145.12|142.24|145|142.12|0
1652443320000|2022-05-13 12:02:00|145.19|142.31|145.37|142.49|145.37|142.49|145.19|142.31|0
1652443330000|2022-05-13 12:02:10|145.5|142.62|145.62|142.74|145.62|142.74|145.5|142.62|0
1652443340000|2022-05-13 12:02:20|145.69|142.81|145.62|142.74|145.75|142.87|145.5|142.62|0
1652443350000|2022-05-13 12:02:30|145.75|142.87|145.87|142.99|145.87|142.99|145.75|142.87|0
1652443360000|2022-05-13 12:02:40|146|143.12|145.87|142.99|146|143.12|145.87|142.99|0
1652443370000|2022-05-13 12:02:50|146.12|143.24|146.12|143.24|146.12|143.24|146|143.12|0
1652443380000|2022-05-13 12:03:00|146.25|143.37|146.63|143.75|146.63|143.75|146.25|143.37|0
1652443390000|2022-05-13 12:03:10|146.57|143.69|146.5|143.62|146.63|143.75|146.31|143.43|0
1652443400000|2022-05-13 12:03:20|146.44|143.56|146.44|143.56|146.5|143.62|146.37|143.49|0
1652443410000|2022-05-13 12:03:30|146.75|143.87|146.69|143.81|146.75|143.87|146.63|143.75|0
1652443420000|2022-05-13 12:03:40|146.63|143.75|146.5|143.62|146.75|143.87|146.5|143.62|0
1652443430000|2022-05-13 12:03:50|146.63|143.75|146.57|143.69|146.63|143.75|146.57|143.69|0
1652443440000|2022-05-13 12:04:00|146.37|143.49|146.5|143.62|146.5|143.62|146.37|143.49|0
1652443450000|2022-05-13 12:04:10|145.87|142.99|146.12|143.24|146.12|143.24|145.87|142.99|0
1652443460000|2022-05-13 12:04:20|145.87|142.99|146|143.12|146|143.12|145.74|142.86|0
1652443470000|2022-05-13 12:04:30|146.12|143.24|146.12|143.24|146.12|143.24|146.12|143.24|0
1652443480000|2022-05-13 12:04:40|146.06|143.18|146.5|143.62|146.5|143.62|146|143.12|0
1652443490000|2022-05-13 12:04:50|146.37|143.49|146.69|143.81|146.75|143.87|146.37|143.49|0
1652443500000|2022-05-13 12:05:00|146.62|143.74|146.62|143.74|146.75|143.87|146.62|143.74|0
1652443510000|2022-05-13 12:05:10|146.88|144|146.88|144|146.88|144|146.75|143.87|0
1652443520000|2022-05-13 12:05:20|146.69|143.81|147.13|144.25|147.13|144.25|146.69|143.81|0
1652443530000|2022-05-13 12:05:30|146.88|144|146.88|144|147|144.12|146.88|144|0
1652443540000|2022-05-13 12:05:40|147|144.12|147.07|144.19|147.13|144.25|147|144.12|0
1652443550000|2022-05-13 12:05:50|146.88|144|147.13|144.25|147.13|144.25|146.88|144|0
1652443560000|2022-05-13 12:06:00|147.25|144.37|147.38|144.5|147.51|144.63|147.25|144.37|0
1652443570000|2022-05-13 12:06:10|147.25|144.37|147.25|144.37|147.25|144.37|147.25|144.37|0
1652443580000|2022-05-13 12:06:20|147.13|144.25|147.13|144.25|147.13|144.25|147|144.12|0
1652443590000|2022-05-13 12:06:30|146.87|143.99|147|144.12|147.07|144.19|146.87|143.99|0
1652443600000|2022-05-13 12:06:40|146.87|143.99|147|144.12|147|144.12|146.87|143.99|0
1652443610000|2022-05-13 12:06:50|147.13|144.25|147.13|144.25|147.13|144.25|147.13|144.25|0
1652443620000|2022-05-13 12:07:00|147.25|144.37|147.13|144.25|147.25|144.37|147.13|144.25|0
1652443630000|2022-05-13 12:07:10|147.25|144.37|147.13|144.25|147.25|144.37|147.13|144.25|0
1652443640000|2022-05-13 12:07:20|147.38|144.5|147.51|144.63|147.51|144.63|147.38|144.5|0
1652443650000|2022-05-13 12:07:30|147.32|144.44|147.06|144.18|147.32|144.44|147.06|144.18|0
1652443660000|2022-05-13 12:07:40|147|144.12|147|144.12|147|144.12|146.94|144.06|0
1652443670000|2022-05-13 12:07:50|146.94|144.06|146.94|144.06|146.94|144.06|146.94|144.06|0
1652443680000|2022-05-13 12:08:00|147|144.12|146.81|143.93|147.13|144.25|146.81|143.93|0
1652443690000|2022-05-13 12:08:10|146.87|143.99|146.87|143.99|147|144.12|146.87|143.99|0
1652443700000|2022-05-13 12:08:20|147.12|144.24|146.94|144.06|147.12|144.24|146.87|143.99|0
1652443710000|2022-05-13 12:08:30|146.87|143.99|146.75|143.87|147|144.12|146.75|143.87|0
1652443720000|2022-05-13 12:08:40|146.43|143.55|146.37|143.49|146.43|143.55|146.24|143.36|0
1652443730000|2022-05-13 12:08:50|146.24|143.36|146.37|143.49|146.37|143.49|146.06|143.18|0
1652443740000|2022-05-13 12:09:00|146.24|143.36|146.37|143.49|146.49|143.61|146.24|143.36|0
1652443750000|2022-05-13 12:09:10|146.49|143.61|146.24|143.36|146.49|143.61|146.24|143.36|0
1652443760000|2022-05-13 12:09:20|146.49|143.61|146.37|143.49|146.49|143.61|146.37|143.49|0
1652443770000|2022-05-13 12:09:30|146.31|143.43|146.49|143.61|146.49|143.61|146.31|143.43|0
1652443780000|2022-05-13 12:09:40|146.62|143.74|146.49|143.61|146.62|143.74|146.49|143.61|0
1652443790000|2022-05-13 12:09:50|146.62|143.74|146.62|143.74|146.62|143.74|146.56|143.68|0
1652443800000|2022-05-13 12:10:00|146.49|143.61|146.37|143.49|146.49|143.61|146.37|143.49|0
1652443810000|2022-05-13 12:10:10|146.62|143.74|146.62|143.74|146.62|143.74|146.62|143.74|0
1652443820000|2022-05-13 12:10:20|146.49|143.61|146.49|143.61|146.49|143.61|146.37|143.49|0
1652443830000|2022-05-13 12:10:30|146.37|143.49|146.62|143.74|146.62|143.74|146.37|143.49|0
1652443840000|2022-05-13 12:10:40|146.74|143.86|146.49|143.61|146.74|143.86|146.49|143.61|0
1652443850000|2022-05-13 12:10:50|146.56|143.68|146.62|143.74|146.62|143.74|146.49|143.61|0
1652443860000|2022-05-13 12:11:00|146.56|143.68|146.62|143.74|146.62|143.74|146.56|143.68|0
1652443870000|2022-05-13 12:11:10|146.68|143.8|146.74|143.86|146.74|143.86|146.68|143.8|0
1652443880000|2022-05-13 12:11:20|146.68|143.8|146.62|143.74|146.87|143.99|146.62|143.74|0
1652443890000|2022-05-13 12:11:30|146.68|143.8|146.62|143.74|146.68|143.8|146.62|143.74|0
1652443900000|2022-05-13 12:11:40|146.68|143.8|147.12|144.24|147.25|144.37|146.68|143.8|0
1652443910000|2022-05-13 12:11:50|146.99|144.11|146.99|144.11|146.99|144.11|146.99|144.11|0
1652443920000|2022-05-13 12:12:00|146.87|143.99|146.87|143.99|146.87|143.99|146.87|143.99|0
1652443930000|2022-05-13 12:12:10|146.74|143.86|146.87|143.99|146.87|143.99|146.74|143.86|0
1652443940000|2022-05-13 12:12:20|146.74|143.86|146.74|143.86|146.74|143.86|146.74|143.86|0
1652443950000|2022-05-13 12:12:30|146.81|143.93|146.87|143.99|146.87|143.99|146.81|143.93|0
1652443960000|2022-05-13 12:12:40|146.74|143.86|146.99|144.11|146.99|144.11|146.74|143.86|0
1652443970000|2022-05-13 12:12:50|147.12|144.24|146.99|144.11|147.97|145.09|146.99|144.11|0
1652443980000|2022-05-13 12:13:00|146.86|143.98|146.99|144.11|146.99|144.11|146.86|143.98|0
1652443990000|2022-05-13 12:13:10|146.86|143.98|147.73|144.85|147.73|144.85|146.86|143.98|0
1652444000000|2022-05-13 12:13:20|147.86|144.98|147.86|144.98|147.86|144.98|147.86|144.98|0
1652444010000|2022-05-13 12:13:30|147.61|144.73|147.73|144.85|147.73|144.85|147.61|144.73|0
1652444020000|2022-05-13 12:13:40|147.86|144.98|147.86|144.98|147.86|144.98|147.86|144.98|0
1652444030000|2022-05-13 12:13:50|147.61|144.73|147.99|145.11|147.99|145.11|147.61|144.73|0
1652444040000|2022-05-13 12:14:00|147.86|144.98|147.73|144.85|147.86|144.98|147.73|144.85|0
1652444050000|2022-05-13 12:14:10|147.48|144.6|147.23|144.35|147.48|144.6|147.23|144.35|0
1652444060000|2022-05-13 12:14:20|147.1|144.22|147.35|144.47|147.35|144.47|147.1|144.22|0
1652444070000|2022-05-13 12:14:30|147.61|144.73|147.61|144.73|147.61|144.73|147.48|144.6|0
1652444080000|2022-05-13 12:14:40|147.73|144.85|147.73|144.85|147.73|144.85|147.35|144.47|0
1652444090000|2022-05-13 12:14:50|147.67|144.79|147.48|144.6|147.67|144.79|147.48|144.6|0
1652444100000|2022-05-13 12:15:00|147.35|144.47|147.73|144.85|147.73|144.85|147.35|144.47|0
1652444110000|2022-05-13 12:15:10|147.67|144.79|147.86|144.98|147.86|144.98|147.67|144.79|0
1652444120000|2022-05-13 12:15:20|147.73|144.85|147.35|144.47|147.73|144.85|147.35|144.47|0
1652444130000|2022-05-13 12:15:30|147.48|144.6|147.22|144.34|147.48|144.6|147.22|144.34|0
1652444140000|2022-05-13 12:15:40|146.97|144.09|147.1|144.22|147.1|144.22|146.97|144.09|0
1652444150000|2022-05-13 12:15:50|146.97|144.09|146.85|143.97|146.97|144.09|146.85|143.97|0
1652444160000|2022-05-13 12:16:00|146.97|144.09|147.35|144.47|147.35|144.47|146.97|144.09|0
1652444170000|2022-05-13 12:16:10|147.22|144.34|147.35|144.47|147.35|144.47|147.22|144.34|0
1652444180000|2022-05-13 12:16:20|147.1|144.22|146.85|143.97|147.1|144.22|146.85|143.97|0
1652444190000|2022-05-13 12:16:30|146.66|143.78|146.59|143.71|146.66|143.78|146.59|143.71|0
1652444200000|2022-05-13 12:16:40|146.47|143.59|146.22|143.34|146.47|143.59|146.22|143.34|0
1652444210000|2022-05-13 12:16:50|146.34|143.46|146.47|143.59|146.47|143.59|146.34|143.46|0
1652444220000|2022-05-13 12:17:00|146.34|143.46|146.09|143.21|146.34|143.46|145.96|143.08|0
1652444230000|2022-05-13 12:17:10|146.34|143.46|146.34|143.46|146.34|143.46|146.21|143.33|0
1652444240000|2022-05-13 12:17:20|146.09|143.21|145.46|142.58|146.09|143.21|145.46|142.58|0
1652444250000|2022-05-13 12:17:30|145.71|142.83|145.59|142.71|145.71|142.83|145.59|142.71|0
1652444260000|2022-05-13 12:17:40|145.46|142.58|145.46|142.58|145.46|142.58|145.46|142.58|0
1652444270000|2022-05-13 12:17:50|145.59|142.71|145.71|142.83|145.71|142.83|145.59|142.71|0
1652444280000|2022-05-13 12:18:00|145.96|143.08|145.84|142.96|145.96|143.08|145.84|142.96|0
1652444290000|2022-05-13 12:18:10|145.96|143.08|145.84|142.96|145.96|143.08|145.84|142.96|0
1652444300000|2022-05-13 12:18:20|145.9|143.02|145.96|143.08|145.96|143.08|145.9|143.02|0
1652444320000|2022-05-13 12:18:40|146.09|143.21|146.09|143.21|146.09|143.21|145.96|143.08|0
1652444330000|2022-05-13 12:18:50|145.96|143.08|145.96|143.08|145.96|143.08|145.84|142.96|0
1652444340000|2022-05-13 12:19:00|146.09|143.21|146.09|143.21|146.09|143.21|145.96|143.08|0
1652444350000|2022-05-13 12:19:10|146.21|143.33|145.96|143.08|146.21|143.33|145.96|143.08|0
1652444360000|2022-05-13 12:19:20|146.03|143.15|146.03|143.15|146.03|143.15|146.03|143.15|0
1652444370000|2022-05-13 12:19:30|146.09|143.21|145.96|143.08|146.09|143.21|145.96|143.08|0
1652444380000|2022-05-13 12:19:40|146.03|143.15|145.9|143.02|146.03|143.15|145.83|142.95|0
1652444390000|2022-05-13 12:19:50|145.96|143.08|146.28|143.4|146.28|143.4|145.96|143.08|0
1652444400000|2022-05-13 12:20:00|146.21|143.33|146.28|143.4|146.28|143.4|146.21|143.33|0
1652444410000|2022-05-13 12:20:10|146.34|143.46|146.21|143.33|146.34|143.46|146.21|143.33|0
1652444420000|2022-05-13 12:20:20|146.34|143.46|146.34|143.46|146.34|143.46|146.09|143.21|0
1652444430000|2022-05-13 12:20:30|146.21|143.33|146.34|143.46|146.34|143.46|146.08|143.2|0
1652444440000|2022-05-13 12:20:40|146.28|143.4|146.21|143.33|146.28|143.4|146.21|143.33|0
1652444450000|2022-05-13 12:20:50|146.08|143.2|145.83|142.95|146.08|143.2|145.83|142.95|0
1652444460000|2022-05-13 12:21:00|145.58|142.7|145.83|142.95|145.83|142.95|145.58|142.7|0
1652444470000|2022-05-13 12:21:10|146.08|143.2|146.15|143.27|146.15|143.27|146.08|143.2|0
1652444480000|2022-05-13 12:21:20|146.21|143.33|145.83|142.95|146.21|143.33|145.83|142.95|0
1652444490000|2022-05-13 12:21:30|146.21|143.33|146.21|143.33|146.21|143.33|146.08|143.2|0
1652444500000|2022-05-13 12:21:40|146.08|143.2|146.21|143.33|146.21|143.33|146.08|143.2|0
1652444510000|2022-05-13 12:21:50|146.46|143.58|146.59|143.71|146.59|143.71|146.46|143.58|0
1652444520000|2022-05-13 12:22:00|146.71|143.83|146.71|143.83|146.71|143.83|146.71|143.83|0
1652444530000|2022-05-13 12:22:10|146.84|143.96|146.96|144.08|146.96|144.08|146.84|143.96|0
1652444540000|2022-05-13 12:22:20|146.71|143.83|146.46|143.58|146.71|143.83|146.46|143.58|0
1652444550000|2022-05-13 12:22:30|146.59|143.71|146.46|143.58|146.59|143.71|146.46|143.58|0
1652444560000|2022-05-13 12:22:40|146.58|143.7|146.52|143.64|146.58|143.7|146.33|143.45|0
1652444570000|2022-05-13 12:22:50|146.58|143.7|146.58|143.7|146.78|143.9|146.58|143.7|0
1652444590000|2022-05-13 12:23:10|146.33|143.45|146.58|143.7|146.58|143.7|146.33|143.45|0
1652444600000|2022-05-13 12:23:20|146.52|143.64|146.52|143.64|146.52|143.64|146.52|143.64|0
1652444610000|2022-05-13 12:23:30|146.71|143.83|146.71|143.83|146.71|143.83|146.71|143.83|0
1652444620000|2022-05-13 12:23:40|146.84|143.96|146.96|144.08|146.96|144.08|146.84|143.96|0
1652444640000|2022-05-13 12:24:00|147.09|144.21|147.34|144.46|147.34|144.46|147.09|144.21|0
1652444650000|2022-05-13 12:24:10|147.21|144.33|147.21|144.33|147.34|144.46|147.21|144.33|0
1652444660000|2022-05-13 12:24:20|147.28|144.4|147.59|144.71|147.72|144.84|147.21|144.33|0
1652444670000|2022-05-13 12:24:30|147.72|144.84|147.47|144.59|147.72|144.84|147.47|144.59|0
1652444680000|2022-05-13 12:24:40|147.59|144.71|147.72|144.84|147.72|144.84|147.59|144.71|0
1652444690000|2022-05-13 12:24:50|147.53|144.65|147.4|144.52|147.53|144.65|147.4|144.52|0
1652444700000|2022-05-13 12:25:00|147.34|144.46|147.72|144.84|147.72|144.84|147.34|144.46|0
1652444710000|2022-05-13 12:25:10|147.84|144.96|147.91|145.03|147.97|145.09|147.84|144.96|0
1652444720000|2022-05-13 12:25:20|147.84|144.96|147.66|144.78|147.84|144.96|147.66|144.78|0
1652444730000|2022-05-13 12:25:30|147.59|144.71|147.84|144.96|147.84|144.96|147.59|144.71|0
1652444740000|2022-05-13 12:25:40|147.72|144.84|147.97|145.09|148.1|145.22|147.72|144.84|0
1652444750000|2022-05-13 12:25:50|147.91|145.03|147.91|145.03|147.91|145.03|147.84|144.96|0
1652444760000|2022-05-13 12:26:00|147.84|144.96|147.97|145.09|147.97|145.09|147.84|144.96|0
1652444770000|2022-05-13 12:26:10|148.04|145.16|147.97|145.09|148.04|145.16|147.97|145.09|0
1652444780000|2022-05-13 12:26:20|147.72|144.84|147.72|144.84|147.72|144.84|147.72|144.84|0
1652444800000|2022-05-13 12:26:40|147.65|144.77|147.72|144.84|147.72|144.84|147.59|144.71|0
1652444810000|2022-05-13 12:26:50|147.59|144.71|147.34|144.46|147.59|144.71|147.34|144.46|0
1652444820000|2022-05-13 12:27:00|147.46|144.58|147.71|144.83|147.84|144.96|147.46|144.58|0
1652444830000|2022-05-13 12:27:10|147.59|144.71|147.71|144.83|147.71|144.83|147.59|144.71|0
1652444840000|2022-05-13 12:27:20|147.78|144.9|147.78|144.9|147.78|144.9|147.71|144.83|0
1652444850000|2022-05-13 12:27:30|147.71|144.83|147.84|144.96|147.97|145.09|147.71|144.83|0
1652444860000|2022-05-13 12:27:40|147.71|144.83|147.84|144.96|147.84|144.96|147.71|144.83|0
1652444870000|2022-05-13 12:27:50|147.91|145.03|147.91|145.03|147.91|145.03|147.84|144.96|0
1652444880000|2022-05-13 12:28:00|147.97|145.09|147.97|145.09|148.03|145.15|147.97|145.09|0
1652444890000|2022-05-13 12:28:10|148.09|145.21|147.97|145.09|148.09|145.21|147.97|145.09|0
1652444900000|2022-05-13 12:28:20|148.09|145.21|148.09|145.21|148.09|145.21|148.09|145.21|0
1652444910000|2022-05-13 12:28:30|147.84|144.96|147.84|144.96|147.84|144.96|147.84|144.96|0
1652444920000|2022-05-13 12:28:40|147.91|145.03|147.84|144.96|147.97|145.09|147.84|144.96|0
1652444930000|2022-05-13 12:28:50|147.71|144.83|147.71|144.83|147.71|144.83|147.71|144.83|0
1652444940000|2022-05-13 12:29:00|147.65|144.77|147.84|144.96|147.84|144.96|147.65|144.77|0
1652444950000|2022-05-13 12:29:10|147.71|144.83|147.71|144.83|147.71|144.83|147.59|144.71|0
1652444960000|2022-05-13 12:29:20|147.84|144.96|147.71|144.83|147.84|144.96|147.71|144.83|0
1652444970000|2022-05-13 12:29:30|147.9|145.02|147.84|144.96|147.9|145.02|147.84|144.96|0
1652444980000|2022-05-13 12:29:40|147.71|144.83|147.58|144.7|147.71|144.83|147.58|144.7|0
1652444990000|2022-05-13 12:29:50|147.52|144.64|147.46|144.58|147.58|144.7|147.46|144.58|0
1652445000000|2022-05-13 12:30:00|147.52|144.64|147.08|144.2|147.58|144.7|147.08|144.2|0
1652445010000|2022-05-13 12:30:10|146.7|143.82|147.2|144.32|147.2|144.32|146.7|143.82|0
1652445020000|2022-05-13 12:30:20|147.08|144.2|146.57|143.69|147.08|144.2|146.57|143.69|0
1652445030000|2022-05-13 12:30:30|146.07|143.19|145.57|142.69|146.07|143.19|145.57|142.69|0
1652445040000|2022-05-13 12:30:40|145.82|142.94|146.83|143.95|146.95|144.07|145.82|142.94|0
1652445050000|2022-05-13 12:30:50|146.77|143.89|147.2|144.32|147.2|144.32|146.7|143.82|0
1652445060000|2022-05-13 12:31:00|147.33|144.45|146.83|143.95|147.33|144.45|146.83|143.95|0
1652445070000|2022-05-13 12:31:10|146.95|144.07|147.08|144.2|147.08|144.2|146.95|144.07|0
1652445080000|2022-05-13 12:31:20|147.2|144.32|146.45|143.57|147.2|144.32|146.45|143.57|0
1652445090000|2022-05-13 12:31:30|146.26|143.38|146.32|143.44|146.32|143.44|146.2|143.32|0
1652445100000|2022-05-13 12:31:40|146.2|143.32|146.26|143.38|146.26|143.38|146.2|143.32|0
1652445110000|2022-05-13 12:31:50|146.32|143.44|146.7|143.82|146.7|143.82|146.2|143.32|0
1652445120000|2022-05-13 12:32:00|146.82|143.94|146.57|143.69|146.82|143.94|146.57|143.69|0
1652445130000|2022-05-13 12:32:10|146.45|143.57|146.32|143.44|146.57|143.69|146.32|143.44|0
1652445140000|2022-05-13 12:32:20|146.39|143.51|146.51|143.63|146.51|143.63|146.39|143.51|0
1652445150000|2022-05-13 12:32:30|146.57|143.69|146.57|143.69|146.57|143.69|146.57|143.69|0
1652445160000|2022-05-13 12:32:40|146.45|143.57|146.39|143.51|146.45|143.57|146.39|143.51|0
1652445170000|2022-05-13 12:32:50|146.32|143.44|146.19|143.31|146.32|143.44|146.19|143.31|0
1652445180000|2022-05-13 12:33:00|146.13|143.25|146.07|143.19|146.13|143.25|146.07|143.19|0
1652445190000|2022-05-13 12:33:10|146.13|143.25|146.19|143.31|146.19|143.31|146.13|143.25|0
1652445200000|2022-05-13 12:33:20|146.26|143.38|146.38|143.5|146.44|143.56|146.26|143.38|0
1652445210000|2022-05-13 12:33:30|146.32|143.44|146.51|143.63|146.51|143.63|146.32|143.44|0
1652445220000|2022-05-13 12:33:40|146.38|143.5|146.38|143.5|146.38|143.5|146.38|143.5|0
1652445230000|2022-05-13 12:33:50|146.44|143.56|146.38|143.5|146.44|143.56|146.38|143.5|0
1652445240000|2022-05-13 12:34:00|146.32|143.44|146.19|143.31|146.32|143.44|146.19|143.31|0
1652445250000|2022-05-13 12:34:10|146.07|143.19|145.31|142.43|146.07|143.19|145.06|142.18|0
1652445260000|2022-05-13 12:34:20|145.44|142.56|145.38|142.5|145.44|142.56|145.31|142.43|0
1652445270000|2022-05-13 12:34:30|145.31|142.43|145.44|142.56|145.44|142.56|145.31|142.43|0
1652445280000|2022-05-13 12:34:40|145.69|142.81|145.56|142.68|145.75|142.87|145.56|142.68|0
1652445290000|2022-05-13 12:34:50|145.44|142.56|145.25|142.37|145.44|142.56|145.06|142.18|0
1652445300000|2022-05-13 12:35:00|145.19|142.31|145.31|142.43|145.31|142.43|145.19|142.31|0
1652445310000|2022-05-13 12:35:10|145.44|142.56|145.19|142.31|145.44|142.56|145.19|142.31|0
1652445320000|2022-05-13 12:35:20|145.31|142.43|145.31|142.43|145.31|142.43|145.19|142.31|0
1652445330000|2022-05-13 12:35:30|145.19|142.31|145.06|142.18|145.19|142.31|145.06|142.18|0
1652445340000|2022-05-13 12:35:40|145.19|142.31|145.19|142.31|145.19|142.31|145.13|142.25|0
1652445350000|2022-05-13 12:35:50|145.25|142.37|145.19|142.31|145.31|142.43|145.19|142.31|0
1652445360000|2022-05-13 12:36:00|145.31|142.43|145.69|142.81|145.69|142.81|145.31|142.43|0
1652445370000|2022-05-13 12:36:10|145.56|142.68|145.31|142.43|145.56|142.68|145.31|142.43|0
1652445380000|2022-05-13 12:36:20|145.19|142.31|145.19|142.31|145.19|142.31|145.06|142.18|0
1652445390000|2022-05-13 12:36:30|145.06|142.18|145.19|142.31|145.19|142.31|145.06|142.18|0
1652445400000|2022-05-13 12:36:40|145.31|142.43|145.56|142.68|145.56|142.68|145.31|142.43|0
1652445410000|2022-05-13 12:36:50|145.69|142.81|145.56|142.68|145.81|142.93|145.56|142.68|0
1652445420000|2022-05-13 12:37:00|145.44|142.56|145.5|142.62|145.5|142.62|145.44|142.56|0
1652445430000|2022-05-13 12:37:10|145.44|142.56|145.31|142.43|145.56|142.68|145.31|142.43|0
1652445460000|2022-05-13 12:37:40|145.37|142.49|145.43|142.55|145.43|142.55|145.31|142.43|0
1652445470000|2022-05-13 12:37:50|145.68|142.8|145.62|142.74|145.68|142.8|145.62|142.74|0
1652445480000|2022-05-13 12:38:00|145.56|142.68|145.68|142.8|145.68|142.8|145.56|142.68|0
1652445490000|2022-05-13 12:38:10|145.56|142.68|145.81|142.93|145.94|143.06|145.56|142.68|0
1652445500000|2022-05-13 12:38:20|145.75|142.87|145.68|142.8|145.75|142.87|145.68|142.8|0
1652445510000|2022-05-13 12:38:30|145.56|142.68|145.43|142.55|145.56|142.68|145.43|142.55|0
1652445520000|2022-05-13 12:38:40|145.5|142.62|145.31|142.43|145.56|142.68|145.31|142.43|0
1652445550000|2022-05-13 12:39:10|145.43|142.55|145.31|142.43|145.5|142.62|145.31|142.43|0
1652445560000|2022-05-13 12:39:20|145.56|142.68|145.56|142.68|145.56|142.68|145.56|142.68|0
1652445570000|2022-05-13 12:39:30|145.81|142.93|145.68|142.8|145.81|142.93|145.68|142.8|0
1652445580000|2022-05-13 12:39:40|145.81|142.93|145.56|142.68|145.81|142.93|145.56|142.68|0
1652445590000|2022-05-13 12:39:50|145.68|142.8|145.68|142.8|145.68|142.8|145.68|142.8|0
1652445600000|2022-05-13 12:40:00|145.56|142.68|145.43|142.55|145.56|142.68|145.43|142.55|0
1652445610000|2022-05-13 12:40:10|145.56|142.68|145.81|142.93|145.81|142.93|145.56|142.68|0
1652445620000|2022-05-13 12:40:20|146.17|143.29|146.17|143.29|146.17|143.29|146.17|143.29|0
1652445630000|2022-05-13 12:40:30|146.05|143.17|146.3|143.42|146.3|143.42|146.05|143.17|0
1652445640000|2022-05-13 12:40:40|146.42|143.54|146.55|143.67|146.67|143.79|146.3|143.42|0
1652445650000|2022-05-13 12:40:50|146.67|143.79|146.67|143.79|146.67|143.79|146.67|143.79|0
1652445670000|2022-05-13 12:41:10|146.8|143.92|146.92|144.04|146.92|144.04|146.8|143.92|0
1652445680000|2022-05-13 12:41:20|147.05|144.17|147.18|144.3|147.18|144.3|146.92|144.04|0
1652445690000|2022-05-13 12:41:30|147.24|144.36|147.24|144.36|147.24|144.36|147.24|144.36|0
1652445700000|2022-05-13 12:41:40|146.92|144.04|146.92|144.04|146.92|144.04|146.92|144.04|0
1652445710000|2022-05-13 12:41:50|147.05|144.17|147.05|144.17|147.05|144.17|147.05|144.17|0
1652445720000|2022-05-13 12:42:00|146.92|144.04|146.8|143.92|146.92|144.04|146.8|143.92|0
1652445730000|2022-05-13 12:42:10|146.67|143.79|146.55|143.67|146.67|143.79|146.55|143.67|0
1652445740000|2022-05-13 12:42:20|146.8|143.92|147.05|144.17|147.05|144.17|146.8|143.92|0
1652445750000|2022-05-13 12:42:30|147.17|144.29|147.3|144.42|147.3|144.42|147.17|144.29|0
1652445760000|2022-05-13 12:42:40|147.17|144.29|147.05|144.17|147.17|144.29|146.92|144.04|0
1652445770000|2022-05-13 12:42:50|146.92|144.04|146.92|144.04|147.05|144.17|146.92|144.04|0
1652445780000|2022-05-13 12:43:00|147.05|144.17|147.43|144.55|147.43|144.55|147.05|144.17|0
1652445790000|2022-05-13 12:43:10|147.55|144.67|147.24|144.36|147.55|144.67|147.24|144.36|0
1652445800000|2022-05-13 12:43:20|147.05|144.17|146.92|144.04|147.05|144.17|146.92|144.04|0
1652445810000|2022-05-13 12:43:30|146.86|143.98|146.8|143.92|146.86|143.98|146.8|143.92|0
1652445820000|2022-05-13 12:43:40|146.92|144.04|146.67|143.79|146.92|144.04|146.67|143.79|0
1652445830000|2022-05-13 12:43:50|146.73|143.85|146.54|143.66|146.73|143.85|146.54|143.66|0
1652445840000|2022-05-13 12:44:00|146.67|143.79|146.92|144.04|146.92|144.04|146.67|143.79|0
1652445850000|2022-05-13 12:44:10|146.79|143.91|146.54|143.66|146.79|143.91|146.54|143.66|0
1652445860000|2022-05-13 12:44:20|146.67|143.79|146.79|143.91|146.79|143.91|146.67|143.79|0
1652445870000|2022-05-13 12:44:30|146.92|144.04|146.99|144.11|146.99|144.11|146.92|144.04|0
1652445880000|2022-05-13 12:44:40|147.05|144.17|147.05|144.17|147.05|144.17|146.92|144.04|0
1652445890000|2022-05-13 12:44:50|146.92|144.04|146.92|144.04|146.92|144.04|146.92|144.04|0
1652445900000|2022-05-13 12:45:00|146.79|143.91|146.79|143.91|146.79|143.91|146.67|143.79|0
1652445910000|2022-05-13 12:45:10|146.67|143.79|146.67|143.79|146.67|143.79|146.54|143.66|0
1652445920000|2022-05-13 12:45:20|146.54|143.66|146.67|143.79|146.67|143.79|146.54|143.66|0
1652445930000|2022-05-13 12:45:30|146.54|143.66|146.54|143.66|146.54|143.66|146.54|143.66|0
1652445940000|2022-05-13 12:45:40|146.67|143.79|146.67|143.79|146.67|143.79|146.67|143.79|0
1652445950000|2022-05-13 12:45:50|146.54|143.66|146.04|143.16|146.54|143.66|146.04|143.16|0
1652445960000|2022-05-13 12:46:00|145.79|142.91|146.04|143.16|146.04|143.16|145.79|142.91|0
1652445970000|2022-05-13 12:46:10|145.91|143.03|146.23|143.35|146.23|143.35|145.91|143.03|0
1652445980000|2022-05-13 12:46:20|146.79|143.91|146.79|143.91|146.92|144.04|146.79|143.91|0
1652445990000|2022-05-13 12:46:30|146.67|143.79|146.29|143.41|146.67|143.79|146.29|143.41|0
1652446000000|2022-05-13 12:46:40|146.04|143.16|146.04|143.16|146.04|143.16|146.04|143.16|0
1652446010000|2022-05-13 12:46:50|146.1|143.22|146.29|143.41|146.29|143.41|146.1|143.22|0
1652446020000|2022-05-13 12:47:00|146.16|143.28|146.29|143.41|146.29|143.41|146.16|143.28|0
1652446030000|2022-05-13 12:47:10|146.41|143.53|146.66|143.78|146.66|143.78|146.41|143.53|0
1652446040000|2022-05-13 12:47:20|146.54|143.66|146.29|143.41|146.54|143.66|146.29|143.41|0
1652446050000|2022-05-13 12:47:30|146.23|143.35|146.29|143.41|146.29|143.41|146.16|143.28|0
1652446060000|2022-05-13 12:47:40|145.91|143.03|145.79|142.91|145.91|143.03|145.79|142.91|0
1652446070000|2022-05-13 12:47:50|145.73|142.85|145.66|142.78|145.79|142.91|145.66|142.78|0
1652446080000|2022-05-13 12:48:00|145.79|142.91|145.79|142.91|145.79|142.91|145.79|142.91|0
1652446090000|2022-05-13 12:48:10|145.66|142.78|145.91|143.03|145.91|143.03|145.66|142.78|0
1652446100000|2022-05-13 12:48:20|145.78|142.9|145.91|143.03|145.91|143.03|145.78|142.9|0
1652446110000|2022-05-13 12:48:30|146.04|143.16|145.78|142.9|146.04|143.16|145.78|142.9|0
1652446120000|2022-05-13 12:48:40|145.91|143.03|145.85|142.97|145.91|143.03|145.85|142.97|0
1652446130000|2022-05-13 12:48:50|145.78|142.9|145.78|142.9|145.78|142.9|145.78|142.9|0
1652446140000|2022-05-13 12:49:00|145.85|142.97|146.16|143.28|146.16|143.28|145.85|142.97|0
1652446150000|2022-05-13 12:49:10|146.29|143.41|145.91|143.03|146.29|143.41|145.91|143.03|0
1652446160000|2022-05-13 12:49:20|146.03|143.15|145.91|143.03|146.1|143.22|145.91|143.03|0
1652446170000|2022-05-13 12:49:30|145.66|142.78|145.66|142.78|145.66|142.78|145.66|142.78|0
1652446180000|2022-05-13 12:49:40|145.53|142.65|145.53|142.65|145.53|142.65|145.53|142.65|0
1652446190000|2022-05-13 12:49:50|145.66|142.78|145.66|142.78|145.66|142.78|145.66|142.78|0
1652446200000|2022-05-13 12:50:00|145.78|142.9|146.03|143.15|146.03|143.15|145.78|142.9|0
1652446210000|2022-05-13 12:50:10|146.16|143.28|145.78|142.9|146.16|143.28|145.78|142.9|0
1652446220000|2022-05-13 12:50:20|145.53|142.65|145.41|142.53|145.53|142.65|145.41|142.53|0
1652446230000|2022-05-13 12:50:30|145.03|142.15|144.91|142.03|145.03|142.15|144.78|141.9|0
1652446240000|2022-05-13 12:50:40|145.03|142.15|145.03|142.15|145.16|142.28|145.03|142.15|0
1652446250000|2022-05-13 12:50:50|144.91|142.03|144.91|142.03|144.91|142.03|144.91|142.03|0
1652446260000|2022-05-13 12:51:00|145.03|142.15|145.03|142.15|145.03|142.15|145.03|142.15|0
1652446270000|2022-05-13 12:51:10|145.16|142.28|145.28|142.4|145.28|142.4|145.16|142.28|0
1652446280000|2022-05-13 12:51:20|145.41|142.53|145.53|142.65|145.53|142.65|145.41|142.53|0
1652446290000|2022-05-13 12:51:30|145.41|142.53|145.35|142.47|145.41|142.53|145.28|142.4|0
1652446300000|2022-05-13 12:51:40|145.28|142.4|145.28|142.4|145.28|142.4|145.16|142.28|0
1652446310000|2022-05-13 12:51:50|145.15|142.27|145.15|142.27|145.15|142.27|145.15|142.27|0
1652446320000|2022-05-13 12:52:00|145.09|142.21|145.09|142.21|145.15|142.27|145.09|142.21|0
1652446330000|2022-05-13 12:52:10|144.9|142.02|144.9|142.02|144.9|142.02|144.85|141.97|0
1652446340000|2022-05-13 12:52:20|144.97|142.09|144.97|142.09|144.97|142.09|144.9|142.02|0
1652446350000|2022-05-13 12:52:30|144.9|142.02|145.03|142.15|145.03|142.15|144.9|142.02|0
1652446360000|2022-05-13 12:52:40|144.78|141.9|144.84|141.96|144.84|141.96|144.78|141.9|0
1652446370000|2022-05-13 12:52:50|144.78|141.9|144.9|142.02|144.9|142.02|144.78|141.9|0
1652446380000|2022-05-13 12:53:00|144.84|141.96|144.65|141.77|144.84|141.96|144.65|141.77|0
1652446400000|2022-05-13 12:53:20|144.9|142.02|144.97|142.09|144.97|142.09|144.9|142.02|0
1652446410000|2022-05-13 12:53:30|145.15|142.27|145.22|142.34|145.22|142.34|145.15|142.27|0
1652446420000|2022-05-13 12:53:40|145.15|142.27|145.15|142.27|145.15|142.27|145.15|142.27|0
1652446440000|2022-05-13 12:54:00|144.9|142.02|144.9|142.02|144.9|142.02|144.9|142.02|0
1652446450000|2022-05-13 12:54:10|144.78|141.9|144.9|142.02|144.9|142.02|144.65|141.77|0
1652446460000|2022-05-13 12:54:20|145.03|142.15|144.97|142.09|145.03|142.15|144.97|142.09|0
1652446470000|2022-05-13 12:54:30|144.9|142.02|144.9|142.02|144.9|142.02|144.84|141.96|0
1652446480000|2022-05-13 12:54:40|145.03|142.15|144.9|142.02|145.03|142.15|144.9|142.02|0
1652446500000|2022-05-13 12:55:00|144.78|141.9|145.03|142.15|145.03|142.15|144.78|141.9|0
1652446510000|2022-05-13 12:55:10|144.9|142.02|144.9|142.02|145.03|142.15|144.9|142.02|0
1652446520000|2022-05-13 12:55:20|145.15|142.27|145.03|142.15|145.15|142.27|145.03|142.15|0
1652446530000|2022-05-13 12:55:30|144.9|142.02|144.78|141.9|144.9|142.02|144.78|141.9|0
1652446540000|2022-05-13 12:55:40|144.65|141.77|144.78|141.9|144.78|141.9|144.65|141.77|0
1652446560000|2022-05-13 12:56:00|144.84|141.96|144.77|141.89|144.9|142.02|144.77|141.89|0
1652446580000|2022-05-13 12:56:20|145.02|142.14|145.02|142.14|145.02|142.14|145.02|142.14|0
1652446590000|2022-05-13 12:56:30|144.96|142.08|145.02|142.14|145.02|142.14|144.96|142.08|0
1652446600000|2022-05-13 12:56:40|145.15|142.27|145.02|142.14|145.21|142.33|145.02|142.14|0
1652446610000|2022-05-13 12:56:50|145.27|142.39|145.15|142.27|145.27|142.39|145.15|142.27|0
1652446620000|2022-05-13 12:57:00|145.27|142.39|144.9|142.02|145.27|142.39|144.9|142.02|0
1652446630000|2022-05-13 12:57:10|144.96|142.08|145.15|142.27|145.15|142.27|144.9|142.02|0
1652446640000|2022-05-13 12:57:20|145.27|142.39|145.77|142.89|145.77|142.89|145.27|142.39|0
1652446650000|2022-05-13 12:57:30|146.02|143.14|146.15|143.27|146.15|143.27|146.02|143.14|0
1652446660000|2022-05-13 12:57:40|145.9|143.02|145.9|143.02|145.9|143.02|145.9|143.02|0
1652446670000|2022-05-13 12:57:50|146.02|143.14|146.27|143.39|146.27|143.39|146.02|143.14|0
1652446680000|2022-05-13 12:58:00|146.02|143.14|146.15|143.27|146.52|143.64|146.02|143.14|0
1652446690000|2022-05-13 12:58:10|146.65|143.77|146.52|143.64|146.65|143.77|146.52|143.64|0
1652446700000|2022-05-13 12:58:20|146.65|143.77|146.52|143.64|146.78|143.9|146.52|143.64|0
1652446710000|2022-05-13 12:58:30|146.78|143.9|146.65|143.77|146.78|143.9|146.65|143.77|0
1652446730000|2022-05-13 12:58:50|146.9|144.02|146.77|143.89|146.9|144.02|146.77|143.89|0
1652446740000|2022-05-13 12:59:00|146.9|144.02|147.03|144.15|147.03|144.15|146.77|143.89|0
1652446750000|2022-05-13 12:59:10|147.28|144.4|147.22|144.34|147.28|144.4|147.22|144.34|0
1652446760000|2022-05-13 12:59:20|147.28|144.4|147.28|144.4|147.28|144.4|147.15|144.27|0
1652446770000|2022-05-13 12:59:30|147.15|144.27|147.15|144.27|147.15|144.27|147.15|144.27|0
1652446780000|2022-05-13 12:59:40|147.28|144.4|147.4|144.52|147.53|144.65|147.28|144.4|0
1652446790000|2022-05-13 12:59:50|147.28|144.4|147.53|144.65|147.53|144.65|147.28|144.4|0
1652446800000|2022-05-13 13:00:00|147.28|144.4|147.28|144.4|147.4|144.52|147.28|144.4|0
1652446810000|2022-05-13 13:00:10|147.47|144.59|147.4|144.52|147.47|144.59|147.28|144.4|0
1652446820000|2022-05-13 13:00:20|147.28|144.4|147.15|144.27|147.28|144.4|147.02|144.14|0
1652446830000|2022-05-13 13:00:30|147.02|144.14|147.4|144.52|147.4|144.52|147.02|144.14|0
1652446840000|2022-05-13 13:00:40|147.91|145.03|147.78|144.9|147.91|145.03|147.78|144.9|0
1652446850000|2022-05-13 13:00:50|147.65|144.77|147.65|144.77|147.65|144.77|147.65|144.77|0
1652446860000|2022-05-13 13:01:00|147.78|144.9|147.91|145.03|147.91|145.03|147.78|144.9|0
1652446870000|2022-05-13 13:01:10|148.16|145.28|148.29|145.41|148.29|145.41|148.03|145.15|0
1652446880000|2022-05-13 13:01:20|148.41|145.53|148.79|145.91|148.79|145.91|148.41|145.53|0
1652446890000|2022-05-13 13:01:30|148.92|146.04|148.79|145.91|148.92|146.04|148.79|145.91|0
1652446900000|2022-05-13 13:01:40|149.17|146.29|149.17|146.29|149.17|146.29|149.17|146.29|0
1652446910000|2022-05-13 13:01:50|149.43|146.55|149.56|146.68|149.56|146.68|149.43|146.55|0
1652446920000|2022-05-13 13:02:00|149.43|146.55|149.43|146.55|149.49|146.61|149.43|146.55|0
1652446930000|2022-05-13 13:02:10|149.3|146.42|148.86|145.98|149.43|146.55|148.86|145.98|0
1652446940000|2022-05-13 13:02:20|148.92|146.04|148.79|145.91|148.92|146.04|148.79|145.91|0
1652446950000|2022-05-13 13:02:30|148.66|145.78|148.66|145.78|148.66|145.78|148.54|145.66|0
1652446960000|2022-05-13 13:02:40|148.54|145.66|148.66|145.78|148.66|145.78|148.54|145.66|0
1652446970000|2022-05-13 13:02:50|148.6|145.72|148.66|145.78|148.92|146.04|148.6|145.72|0
1652446980000|2022-05-13 13:03:00|148.79|145.91|148.79|145.91|148.79|145.91|148.79|145.91|0
1652446990000|2022-05-13 13:03:10|148.92|146.04|149.04|146.16|149.04|146.16|148.92|146.04|0
1652447000000|2022-05-13 13:03:20|149.17|146.29|149.17|146.29|149.17|146.29|149.04|146.16|0
1652447010000|2022-05-13 13:03:30|149.04|146.16|149.17|146.29|149.17|146.29|149.04|146.16|0
1652447020000|2022-05-13 13:03:40|149.04|146.16|148.92|146.04|149.04|146.16|148.92|146.04|0
1652447030000|2022-05-13 13:03:50|148.98|146.1|149.04|146.16|149.17|146.29|148.98|146.1|0
1652447040000|2022-05-13 13:04:00|149.17|146.29|149.17|146.29|149.17|146.29|149.04|146.16|0
1652447060000|2022-05-13 13:04:20|149.3|146.42|149.11|146.23|149.3|146.42|149.04|146.16|0
1652447070000|2022-05-13 13:04:30|149.04|146.16|149.17|146.29|149.17|146.29|149.04|146.16|0
1652447080000|2022-05-13 13:04:40|148.92|146.04|148.92|146.04|148.92|146.04|148.79|145.91|0
1652447100000|2022-05-13 13:05:00|148.79|145.91|148.6|145.72|148.79|145.91|148.6|145.72|0
1652447110000|2022-05-13 13:05:10|148.41|145.53|148.15|145.27|148.41|145.53|147.9|145.02|0
1652447120000|2022-05-13 13:05:20|147.77|144.89|147.77|144.89|147.77|144.89|147.65|144.77|0
1652447130000|2022-05-13 13:05:30|147.71|144.83|147.65|144.77|147.71|144.83|147.52|144.64|0
1652447140000|2022-05-13 13:05:40|147.9|145.02|148.15|145.27|148.15|145.27|147.9|145.02|0
1652447150000|2022-05-13 13:05:50|148.03|145.15|147.77|144.89|148.03|145.15|147.77|144.89|0
1652447160000|2022-05-13 13:06:00|147.9|145.02|147.84|144.96|147.9|145.02|147.84|144.96|0
1652447170000|2022-05-13 13:06:10|147.9|145.02|147.65|144.77|147.9|145.02|147.65|144.77|0
1652447190000|2022-05-13 13:06:30|147.77|144.89|148.15|145.27|148.15|145.27|147.77|144.89|0
1652447200000|2022-05-13 13:06:40|148.34|145.46|148.34|145.46|148.34|145.46|148.34|145.46|0
1652447210000|2022-05-13 13:06:50|148.28|145.4|148.53|145.65|148.66|145.78|148.28|145.4|0
1652447220000|2022-05-13 13:07:00|148.66|145.78|148.53|145.65|148.66|145.78|148.4|145.52|0
1652447230000|2022-05-13 13:07:10|148.4|145.52|148.28|145.4|148.4|145.52|148.28|145.4|0
1652447240000|2022-05-13 13:07:20|148.4|145.52|148.4|145.52|148.4|145.52|148.4|145.52|0
1652447250000|2022-05-13 13:07:30|148.53|145.65|148.53|145.65|148.53|145.65|148.4|145.52|0
1652447260000|2022-05-13 13:07:40|148.66|145.78|148.78|145.9|148.78|145.9|148.66|145.78|0
1652447270000|2022-05-13 13:07:50|148.66|145.78|148.78|145.9|148.78|145.9|148.66|145.78|0
1652447280000|2022-05-13 13:08:00|148.91|146.03|149.17|146.29|149.17|146.29|148.91|146.03|0
1652447290000|2022-05-13 13:08:10|149.16|146.28|149.29|146.41|149.29|146.41|149.16|146.28|0
1652447300000|2022-05-13 13:08:20|149.16|146.28|149.42|146.54|149.42|146.54|149.04|146.16|0
1652447310000|2022-05-13 13:08:30|149.49|146.61|149.55|146.67|149.55|146.67|149.49|146.61|0
1652447320000|2022-05-13 13:08:40|149.42|146.54|149.42|146.54|149.49|146.61|149.42|146.54|0
1652447330000|2022-05-13 13:08:50|149.29|146.41|149.29|146.41|149.29|146.41|149.29|146.41|0
1652447340000|2022-05-13 13:09:00|149.36|146.48|149.36|146.48|149.42|146.54|149.36|146.48|0
1652447350000|2022-05-13 13:09:10|149.29|146.41|149.29|146.41|149.36|146.48|149.29|146.41|0
1652447360000|2022-05-13 13:09:20|149.42|146.54|149.48|146.6|149.48|146.6|149.42|146.54|0
1652447370000|2022-05-13 13:09:30|149.42|146.54|149.16|146.28|149.42|146.54|149.16|146.28|0
1652447380000|2022-05-13 13:09:40|149.04|146.16|148.91|146.03|149.04|146.16|148.91|146.03|0
1652447390000|2022-05-13 13:09:50|148.78|145.9|149.16|146.28|149.16|146.28|148.78|145.9|0
1652447400000|2022-05-13 13:10:00|149.29|146.41|149.04|146.16|149.29|146.41|149.04|146.16|0
1652447410000|2022-05-13 13:10:10|149.16|146.28|149.04|146.16|149.16|146.28|149.04|146.16|0
1652447420000|2022-05-13 13:10:20|148.91|146.03|148.91|146.03|148.91|146.03|148.78|145.9|0
1652447430000|2022-05-13 13:10:30|149.16|146.28|149.16|146.28|149.16|146.28|149.16|146.28|0
1652447440000|2022-05-13 13:10:40|149.23|146.35|149.42|146.54|149.42|146.54|149.23|146.35|0
1652447450000|2022-05-13 13:10:50|149.29|146.41|149.16|146.28|149.29|146.41|149.16|146.28|0
1652447460000|2022-05-13 13:11:00|149.29|146.41|149.16|146.28|149.29|146.41|149.16|146.28|0
1652447470000|2022-05-13 13:11:10|148.97|146.09|149.03|146.15|149.03|146.15|148.91|146.03|0
1652447480000|2022-05-13 13:11:20|149.29|146.41|149.03|146.15|149.29|146.41|149.03|146.15|0
1652447500000|2022-05-13 13:11:40|149.16|146.28|149.54|146.66|149.54|146.66|149.16|146.28|0
1652447510000|2022-05-13 13:11:50|149.41|146.53|149.41|146.53|149.41|146.53|149.41|146.53|0
1652447520000|2022-05-13 13:12:00|149.48|146.6|149.54|146.66|149.54|146.66|149.48|146.6|0
1652447530000|2022-05-13 13:12:10|149.48|146.6|149.54|146.66|149.54|146.66|149.48|146.6|0
1652447540000|2022-05-13 13:12:20|149.8|146.92|150.31|147.43|150.31|147.43|149.8|146.92|0
1652447550000|2022-05-13 13:12:30|150.18|147.3|150.43|147.55|150.43|147.55|150.05|147.17|0
1652447560000|2022-05-13 13:12:40|150.56|147.68|150.82|147.94|150.82|147.94|150.56|147.68|0
1652447570000|2022-05-13 13:12:50|150.69|147.81|151.33|148.45|151.33|148.45|150.69|147.81|0
1652447580000|2022-05-13 13:13:00|151.46|148.58|151.46|148.58|151.46|148.58|151.33|148.45|0
1652447590000|2022-05-13 13:13:10|151.27|148.39|151.07|148.19|151.27|148.39|150.95|148.07|0
1652447600000|2022-05-13 13:13:20|150.95|148.07|150.95|148.07|150.95|148.07|150.69|147.81|0
1652447610000|2022-05-13 13:13:30|151.2|148.32|151.2|148.32|151.2|148.32|150.95|148.07|0
1652447620000|2022-05-13 13:13:40|151.33|148.45|151.84|148.96|151.84|148.96|151.33|148.45|0
1652447630000|2022-05-13 13:13:50|152.23|149.35|152.49|149.61|152.49|149.61|152.23|149.35|0
1652447640000|2022-05-13 13:14:00|152.75|149.87|152.75|149.87|152.88|150|152.75|149.87|0
1652447650000|2022-05-13 13:14:10|153.01|150.13|152.56|149.68|153.01|150.13|152.56|149.68|0
1652447660000|2022-05-13 13:14:20|152.62|149.74|152.62|149.74|152.88|150|152.62|149.74|0
1652447670000|2022-05-13 13:14:30|152.49|149.61|152.23|149.35|152.49|149.61|152.23|149.35|0
1652447680000|2022-05-13 13:14:40|152.49|149.61|152.62|149.74|152.62|149.74|152.49|149.61|0
1652447690000|2022-05-13 13:14:50|152.75|149.87|152.75|149.87|152.75|149.87|152.75|149.87|0
1652447700000|2022-05-13 13:15:00|152.62|149.74|152.36|149.48|152.62|149.74|152.36|149.48|0
1652447710000|2022-05-13 13:15:10|152.49|149.61|152.49|149.61|152.49|149.61|152.36|149.48|0
1652447720000|2022-05-13 13:15:20|152.62|149.74|152.74|149.86|152.74|149.86|152.62|149.74|0
1652447730000|2022-05-13 13:15:30|152.36|149.48|152.1|149.22|152.36|149.48|152.1|149.22|0
1652447740000|2022-05-13 13:15:40|152.04|149.16|152.23|149.35|152.23|149.35|152.04|149.16|0
1652447750000|2022-05-13 13:15:50|152.1|149.22|152.3|149.42|152.3|149.42|152.1|149.22|0
1652447760000|2022-05-13 13:16:00|152.23|149.35|151.97|149.09|152.23|149.35|151.97|149.09|0
1652447770000|2022-05-13 13:16:10|152.1|149.22|152.23|149.35|152.23|149.35|152.1|149.22|0
1652447790000|2022-05-13 13:16:30|152.49|149.61|152.49|149.61|152.61|149.73|152.36|149.48|0
1652447800000|2022-05-13 13:16:40|152.48|149.6|152.23|149.35|152.48|149.6|152.23|149.35|0
1652447810000|2022-05-13 13:16:50|152.1|149.22|152.1|149.22|152.1|149.22|152.1|149.22|0
1652447820000|2022-05-13 13:17:00|152.16|149.28|152.1|149.22|152.16|149.28|152.1|149.22|0
1652447830000|2022-05-13 13:17:10|151.97|149.09|151.58|148.7|151.97|149.09|151.58|148.7|0
1652447840000|2022-05-13 13:17:20|151.45|148.57|151.45|148.57|151.45|148.57|151.45|148.57|0
1652447850000|2022-05-13 13:17:30|151.33|148.45|151.07|148.19|151.33|148.45|151.07|148.19|0
1652447860000|2022-05-13 13:17:40|151.2|148.32|151.32|148.44|151.32|148.44|151.2|148.32|0
1652447870000|2022-05-13 13:17:50|151.2|148.32|151.32|148.44|151.32|148.44|151.2|148.32|0
1652447880000|2022-05-13 13:18:00|151.45|148.57|151.32|148.44|151.45|148.57|151.32|148.44|0
1652447890000|2022-05-13 13:18:10|151.58|148.7|151.97|149.09|151.97|149.09|151.58|148.7|0
1652447900000|2022-05-13 13:18:20|151.71|148.83|151.71|148.83|151.71|148.83|151.71|148.83|0
1652447910000|2022-05-13 13:18:30|151.58|148.7|151.71|148.83|151.71|148.83|151.45|148.57|0
1652447920000|2022-05-13 13:18:40|151.65|148.77|151.71|148.83|151.84|148.96|151.65|148.77|0
1652447930000|2022-05-13 13:18:50|151.58|148.7|151.58|148.7|151.58|148.7|151.58|148.7|0
1652447940000|2022-05-13 13:19:00|151.71|148.83|152.16|149.28|152.16|149.28|151.71|148.83|0
1652447950000|2022-05-13 13:19:10|152.22|149.34|152.35|149.47|152.35|149.47|152.22|149.34|0
1652447970000|2022-05-13 13:19:30|152.48|149.6|152.35|149.47|152.48|149.6|152.35|149.47|0
1652447980000|2022-05-13 13:19:40|152.42|149.54|152.48|149.6|152.48|149.6|152.42|149.54|0
1652447990000|2022-05-13 13:19:50|152.55|149.67|152.61|149.73|152.61|149.73|152.48|149.6|0
1652448000000|2022-05-13 13:20:00|152.87|149.99|152.74|149.86|153|150.12|152.74|149.86|0
1652448010000|2022-05-13 13:20:10|152.81|149.93|152.87|149.99|152.87|149.99|152.81|149.93|0
1652448020000|2022-05-13 13:20:20|152.74|149.86|153|150.12|153|150.12|152.74|149.86|0
1652448030000|2022-05-13 13:20:30|153.26|150.38|153.51|150.63|153.51|150.63|153.26|150.38|0
1652448040000|2022-05-13 13:20:40|153.64|150.76|153.64|150.76|153.64|150.76|153.64|150.76|0
1652448050000|2022-05-13 13:20:50|153.51|150.63|153.58|150.7|153.58|150.7|153.51|150.63|0
1652448060000|2022-05-13 13:21:00|153.64|150.76|153.38|150.5|153.64|150.76|153.38|150.5|0
1652448070000|2022-05-13 13:21:10|153.25|150.37|153.06|150.18|153.25|150.37|153|150.12|0
1652448080000|2022-05-13 13:21:20|153.13|150.25|152.74|149.86|153.13|150.25|152.74|149.86|0
1652448090000|2022-05-13 13:21:30|152.48|149.6|152.61|149.73|152.61|149.73|152.48|149.6|0
1652448100000|2022-05-13 13:21:40|152.74|149.86|152.74|149.86|152.87|149.99|152.74|149.86|0
1652448110000|2022-05-13 13:21:50|152.61|149.73|152.54|149.66|152.61|149.73|152.48|149.6|0
1652448120000|2022-05-13 13:22:00|152.48|149.6|152.48|149.6|152.61|149.73|152.48|149.6|0
1652448130000|2022-05-13 13:22:10|152.61|149.73|152.74|149.86|152.74|149.86|152.61|149.73|0
1652448140000|2022-05-13 13:22:20|152.67|149.79|152.61|149.73|152.67|149.79|152.61|149.73|0
1652448150000|2022-05-13 13:22:30|152.67|149.79|152.61|149.73|152.67|149.79|152.61|149.73|0
1652448160000|2022-05-13 13:22:40|152.86|149.98|152.74|149.86|152.86|149.98|152.74|149.86|0
1652448170000|2022-05-13 13:22:50|152.73|149.85|152.86|149.98|152.86|149.98|152.73|149.85|0
1652448180000|2022-05-13 13:23:00|152.99|150.11|152.86|149.98|152.99|150.11|152.73|149.85|0
1652448190000|2022-05-13 13:23:10|152.99|150.11|152.86|149.98|152.99|150.11|152.86|149.98|0
1652448200000|2022-05-13 13:23:20|152.93|150.05|152.73|149.85|152.93|150.05|152.73|149.85|0
1652448210000|2022-05-13 13:23:30|152.86|149.98|152.86|149.98|152.86|149.98|152.86|149.98|0
1652448220000|2022-05-13 13:23:40|152.99|150.11|152.99|150.11|152.99|150.11|152.99|150.11|0
1652448230000|2022-05-13 13:23:50|152.86|149.98|152.86|149.98|152.86|149.98|152.86|149.98|0
1652448240000|2022-05-13 13:24:00|152.73|149.85|153.12|150.24|153.12|150.24|152.73|149.85|0
1652448250000|2022-05-13 13:24:10|153.38|150.5|153.38|150.5|153.38|150.5|153.38|150.5|0
1652448260000|2022-05-13 13:24:20|153.25|150.37|153.51|150.63|153.51|150.63|153.12|150.24|0
1652448270000|2022-05-13 13:24:30|153.38|150.5|153.38|150.5|153.51|150.63|153.38|150.5|0
1652448280000|2022-05-13 13:24:40|153.51|150.63|153.64|150.76|153.64|150.76|153.51|150.63|0
1652448290000|2022-05-13 13:24:50|153.9|151.02|153.9|151.02|153.9|151.02|153.9|151.02|0
1652448300000|2022-05-13 13:25:00|153.64|150.76|153.25|150.37|153.64|150.76|153.25|150.37|0
1652448310000|2022-05-13 13:25:10|153.38|150.5|153.84|150.96|153.84|150.96|153.38|150.5|0
1652448320000|2022-05-13 13:25:20|153.9|151.02|153.9|151.02|154.1|151.22|153.9|151.02|0
1652448330000|2022-05-13 13:25:30|154.03|151.15|154.16|151.28|154.29|151.41|154.03|151.15|0
1652448340000|2022-05-13 13:25:40|154.03|151.15|153.9|151.02|154.03|151.15|153.9|151.02|0
1652448350000|2022-05-13 13:25:50|153.77|150.89|153.77|150.89|153.77|150.89|153.38|150.5|0
1652448360000|2022-05-13 13:26:00|153.9|151.02|153.77|150.89|153.9|151.02|153.77|150.89|0
1652448370000|2022-05-13 13:26:10|153.9|151.02|153.64|150.76|153.9|151.02|153.64|150.76|0
1652448380000|2022-05-13 13:26:20|153.25|150.37|153.06|150.18|153.25|150.37|153.06|150.18|0
1652448390000|2022-05-13 13:26:30|152.99|150.11|153.12|150.24|153.25|150.37|152.99|150.11|0
1652448400000|2022-05-13 13:26:40|152.99|150.11|152.6|149.72|152.99|150.11|152.6|149.72|0
1652448410000|2022-05-13 13:26:50|152.41|149.53|152.47|149.59|152.47|149.59|152.34|149.46|0
1652448420000|2022-05-13 13:27:00|152.34|149.46|152.47|149.59|152.47|149.59|152.34|149.46|0
1652448430000|2022-05-13 13:27:10|152.73|149.85|152.47|149.59|152.86|149.98|152.47|149.59|0
1652448440000|2022-05-13 13:27:20|152.34|149.46|152.6|149.72|152.6|149.72|152.34|149.46|0
1652448450000|2022-05-13 13:27:30|152.47|149.59|152.6|149.72|152.6|149.72|152.47|149.59|0
1652448460000|2022-05-13 13:27:40|152.73|149.85|152.86|149.98|152.86|149.98|152.73|149.85|0
1652448470000|2022-05-13 13:27:50|153.5|150.62|152.99|150.11|153.5|150.62|152.99|150.11|0
1652448480000|2022-05-13 13:28:00|152.86|149.98|152.86|149.98|153.38|150.5|152.86|149.98|0
1652448490000|2022-05-13 13:28:10|152.73|149.85|152.73|149.85|152.86|149.98|152.73|149.85|0
1652448500000|2022-05-13 13:28:20|152.86|149.98|153.24|150.36|153.24|150.36|152.86|149.98|0
1652448510000|2022-05-13 13:28:30|153.5|150.62|153.5|150.62|153.5|150.62|153.37|150.49|0
1652448520000|2022-05-13 13:28:40|153.63|150.75|153.11|150.23|153.63|150.75|153.11|150.23|0
1652448530000|2022-05-13 13:28:50|153.24|150.36|152.92|150.04|153.24|150.36|152.92|150.04|0
1652448540000|2022-05-13 13:29:00|152.73|149.85|152.99|150.11|152.99|150.11|152.73|149.85|0
1652448550000|2022-05-13 13:29:10|153.11|150.23|152.66|149.78|153.11|150.23|152.66|149.78|0
1652448560000|2022-05-13 13:29:20|152.73|149.85|152.47|149.59|152.73|149.85|152.47|149.59|0
1652448570000|2022-05-13 13:29:30|152.53|149.65|152.47|149.59|152.6|149.72|152.41|149.53|0
1652448580000|2022-05-13 13:29:40|152.41|149.53|152.73|149.85|152.73|149.85|152.34|149.46|0
1652448590000|2022-05-13 13:29:50|152.98|150.1|153.11|150.23|153.11|150.23|152.98|150.1|0
1652448600000|2022-05-13 13:30:00|151.95|149.07|152.73|149.85|152.73|149.85|151.95|149.07|0
1652448610000|2022-05-13 13:30:10|152.47|149.59|152.92|150.04|152.98|150.1|152.47|149.59|0
1652448620000|2022-05-13 13:30:20|152.72|149.84|152.92|150.04|152.92|150.04|152.34|149.46|0
1652448630000|2022-05-13 13:30:30|152.98|150.1|152.98|150.1|153.24|150.36|152.98|150.1|0
1652448640000|2022-05-13 13:30:40|152.85|149.97|152.6|149.72|152.85|149.97|152.47|149.59|0
1652448650000|2022-05-13 13:30:50|152.72|149.84|152.85|149.97|152.98|150.1|152.72|149.84|0
1652448660000|2022-05-13 13:31:00|152.59|149.71|151.95|149.07|152.59|149.71|151.95|149.07|0
1652448670000|2022-05-13 13:31:10|151.56|148.68|151.18|148.3|151.69|148.81|151.18|148.3|0
1652448680000|2022-05-13 13:31:20|150.73|147.85|151.31|148.43|151.31|148.43|150.73|147.85|0
1652448690000|2022-05-13 13:31:30|151.05|148.17|151.05|148.17|151.18|148.3|150.79|147.91|0
1652448700000|2022-05-13 13:31:40|150.92|148.04|151.37|148.49|151.69|148.81|150.92|148.04|0
1652448710000|2022-05-13 13:31:50|151.18|148.3|151.05|148.17|151.18|148.3|151.05|148.17|0
1652448720000|2022-05-13 13:32:00|150.79|147.91|150.92|148.04|150.92|148.04|150.28|147.4|0
1652448730000|2022-05-13 13:32:10|150.15|147.27|150.54|147.66|150.66|147.78|150.15|147.27|0
1652448740000|2022-05-13 13:32:20|150.92|148.04|151.69|148.81|153.11|150.23|150.92|148.04|0
1652448750000|2022-05-13 13:32:30|151.05|148.17|151.56|148.68|151.56|148.68|151.05|148.17|0
1652448760000|2022-05-13 13:32:40|152.08|149.2|151.82|148.94|152.46|149.58|151.82|148.94|0
1652448770000|2022-05-13 13:32:50|152.33|149.45|152.33|149.45|152.33|149.45|151.95|149.07|0
1652448780000|2022-05-13 13:33:00|151.82|148.94|152.4|149.52|152.4|149.52|151.82|148.94|0
1652448790000|2022-05-13 13:33:10|152.33|149.45|152.85|149.97|152.85|149.97|151.95|149.07|0
1652448800000|2022-05-13 13:33:20|153.37|150.49|153.56|150.68|153.69|150.81|153.37|150.49|0
1652448810000|2022-05-13 13:33:30|153.37|150.49|152.85|149.97|153.37|150.49|152.79|149.91|0
1652448820000|2022-05-13 13:33:40|152.98|150.1|153.37|150.49|153.37|150.49|152.98|150.1|0
1652448830000|2022-05-13 13:33:50|152.85|149.97|154.02|151.14|154.02|151.14|152.85|149.97|0
1652448840000|2022-05-13 13:34:00|153.24|150.36|153.37|150.49|153.63|150.75|152.98|150.1|0
1652448850000|2022-05-13 13:34:10|153.76|150.88|153.76|150.88|153.82|150.94|153.69|150.81|0
1652448860000|2022-05-13 13:34:20|153.5|150.62|153.89|151.01|153.89|151.01|153.5|150.62|0
1652448870000|2022-05-13 13:34:30|153.82|150.94|154.41|151.53|154.41|151.53|153.82|150.94|0
1652448880000|2022-05-13 13:34:40|155.19|152.31|155.19|152.31|155.19|152.31|155.06|152.18|0
1652448890000|2022-05-13 13:34:50|154.93|152.05|155.32|152.44|155.32|152.44|154.93|152.05|0
1652448900000|2022-05-13 13:35:00|155.58|152.7|156.5|153.62|156.5|153.62|155.58|152.7|0
1652448910000|2022-05-13 13:35:10|156.43|153.55|157.02|154.14|157.02|154.14|156.37|153.49|0
1652448920000|2022-05-13 13:35:20|157.29|154.41|158.21|155.33|158.21|155.33|157.29|154.41|0
1652448930000|2022-05-13 13:35:30|157.95|155.07|157.95|155.07|158.47|155.59|157.95|155.07|0
1652448940000|2022-05-13 13:35:40|158.08|155.2|157.95|155.07|158.08|155.2|157.95|155.07|0
1652448950000|2022-05-13 13:35:50|158.34|155.46|156.89|154.01|158.34|155.46|156.89|154.01|0
1652448960000|2022-05-13 13:36:00|157.15|154.27|156.5|153.62|157.15|154.27|156.5|153.62|0
1652448970000|2022-05-13 13:36:10|155.58|152.7|154.79|151.91|155.71|152.83|154.79|151.91|0
1652448980000|2022-05-13 13:36:20|154.92|152.04|154.4|151.52|155.05|152.17|154.4|151.52|0
1652448990000|2022-05-13 13:36:30|154.27|151.39|153.49|150.61|154.27|151.39|153.49|150.61|0
1652449000000|2022-05-13 13:36:40|152.72|149.84|151.94|149.06|152.72|149.84|151.94|149.06|0
1652449010000|2022-05-13 13:36:50|151.81|148.93|152.14|149.26|152.14|149.26|151.43|148.55|0
1652449020000|2022-05-13 13:37:00|152.33|149.45|151.56|148.68|152.33|149.45|151.56|148.68|0
1652449030000|2022-05-13 13:37:10|151.04|148.16|151.17|148.29|151.17|148.29|150.91|148.03|0
1652449040000|2022-05-13 13:37:20|150.85|147.97|149.25|146.37|150.85|147.97|149.25|146.37|0
1652449050000|2022-05-13 13:37:30|149.57|146.69|149.89|147.01|149.89|147.01|149.57|146.69|0
1652449060000|2022-05-13 13:37:40|150.02|147.14|149.89|147.01|150.4|147.52|149.76|146.88|0
1652449070000|2022-05-13 13:37:50|150.02|147.14|150.27|147.39|150.27|147.39|150.02|147.14|0
1652449080000|2022-05-13 13:38:00|150.14|147.26|149.38|146.5|150.14|147.26|148.87|145.99|0
1652449090000|2022-05-13 13:38:10|149.76|146.88|150.14|147.26|150.14|147.26|149.38|146.5|0
1652449100000|2022-05-13 13:38:20|150.27|147.39|151.04|148.16|151.17|148.29|150.27|147.39|0
1652449110000|2022-05-13 13:38:30|151.55|148.67|151.11|148.23|151.55|148.67|150.98|148.1|0
1652449120000|2022-05-13 13:38:40|151.55|148.67|150.91|148.03|151.55|148.67|150.91|148.03|0
1652449130000|2022-05-13 13:38:50|150.34|147.46|150.78|147.9|150.78|147.9|150.34|147.46|0
1652449140000|2022-05-13 13:39:00|150.4|147.52|150.02|147.14|150.4|147.52|150.02|147.14|0
1652449150000|2022-05-13 13:39:10|150.72|147.84|151.94|149.06|151.94|149.06|150.72|147.84|0
1652449160000|2022-05-13 13:39:20|151.68|148.8|150.44|147.56|151.68|148.8|150.44|147.56|0
1652449170000|2022-05-13 13:39:30|148.78|145.9|150.31|147.43|150.31|147.43|148.78|145.9|0
1652449180000|2022-05-13 13:39:40|150.19|147.31|149.52|146.64|150.19|147.31|149.44|146.56|0
1652449190000|2022-05-13 13:39:50|150.49|147.61|150.29|147.41|151.07|148.19|150.29|147.41|0
1652449200000|2022-05-13 13:40:00|150.42|147.54|151.33|148.45|151.33|148.45|150.42|147.54|0
1652449210000|2022-05-13 13:40:10|151.59|148.71|151.91|149.03|152.89|150.01|151.59|148.71|0
1652449220000|2022-05-13 13:40:20|151.07|148.19|150.94|148.06|151.07|148.19|150.42|147.54|0
1652449230000|2022-05-13 13:40:30|150.42|147.54|148.11|145.23|150.42|147.54|148.11|145.23|0
1652449240000|2022-05-13 13:40:40|147.99|145.11|147.48|144.6|147.99|145.11|147.48|144.6|0
1652449250000|2022-05-13 13:40:50|146.84|143.96|146.84|143.96|146.97|144.09|146.84|143.96|0
1652449260000|2022-05-13 13:41:00|147.09|144.21|146.78|143.9|147.09|144.21|146.59|143.71|0
1652449270000|2022-05-13 13:41:10|146.71|143.83|147.22|144.34|147.22|144.34|146.59|143.71|0
1652449280000|2022-05-13 13:41:20|146.84|143.96|147.22|144.34|147.22|144.34|146.84|143.96|0
1652449290000|2022-05-13 13:41:30|147.67|144.79|150.55|147.67|150.55|147.67|147.67|144.79|0
1652449300000|2022-05-13 13:41:40|149.39|146.51|149.65|146.77|150.16|147.28|149.39|146.51|0
1652449310000|2022-05-13 13:41:50|150.16|147.28|149.52|146.64|150.55|147.67|149.52|146.64|0
1652449320000|2022-05-13 13:42:00|148.62|145.74|148.88|146|148.88|146|148.37|145.49|0
1652449330000|2022-05-13 13:42:10|148.75|145.87|148.05|145.17|149.01|146.13|148.05|145.17|0
1652449340000|2022-05-13 13:42:20|147.98|145.1|147.86|144.98|147.98|145.1|147.73|144.85|0
1652449350000|2022-05-13 13:42:30|147.98|145.1|147.98|145.1|148.43|145.55|147.98|145.1|0
1652449360000|2022-05-13 13:42:40|148.75|145.87|148.75|145.87|148.75|145.87|148.11|145.23|0
1652449370000|2022-05-13 13:42:50|147.98|145.1|147.92|145.04|147.98|145.1|147.86|144.98|0
1652449380000|2022-05-13 13:43:00|147.85|144.97|147.16|144.28|147.85|144.97|147.16|144.28|0
1652449390000|2022-05-13 13:43:10|147.09|144.21|147.09|144.21|147.09|144.21|146.84|143.96|0
1652449400000|2022-05-13 13:43:20|146.84|143.96|146.84|143.96|146.84|143.96|146.58|143.7|0
1652449410000|2022-05-13 13:43:30|146.71|143.83|146.84|143.96|146.96|144.08|146.71|143.83|0
1652449420000|2022-05-13 13:43:40|146.96|144.08|146.47|143.59|147.09|144.21|146.35|143.47|0
1652449430000|2022-05-13 13:43:50|146.85|143.97|147.75|144.87|147.75|144.87|146.85|143.97|0
1652449440000|2022-05-13 13:44:00|148|145.12|146.73|143.85|148|145.12|146.73|143.85|0
1652449450000|2022-05-13 13:44:10|146.22|143.34|146.47|143.59|146.6|143.72|146.22|143.34|0
1652449460000|2022-05-13 13:44:20|146.85|143.97|146.6|143.72|146.85|143.97|146.47|143.59|0
1652449470000|2022-05-13 13:44:30|146.34|143.46|146.22|143.34|146.34|143.46|146.09|143.21|0
1652449480000|2022-05-13 13:44:40|146.47|143.59|146.34|143.46|146.73|143.85|146.34|143.46|0
1652449490000|2022-05-13 13:44:50|146.28|143.4|146.47|143.59|146.47|143.59|146.09|143.21|0
1652449500000|2022-05-13 13:45:00|146.22|143.34|146.28|143.4|146.28|143.4|146.09|143.21|0
1652449510000|2022-05-13 13:45:10|146.09|143.21|146.34|143.46|146.34|143.46|145.58|142.7|0
1652449520000|2022-05-13 13:45:20|146.22|143.34|147.49|144.61|147.49|144.61|146.22|143.34|0
1652449530000|2022-05-13 13:45:30|147.87|144.99|147.74|144.86|148.13|145.25|147.74|144.86|0
1652449540000|2022-05-13 13:45:40|147.62|144.74|147.36|144.48|147.87|144.99|147.36|144.48|0
1652449550000|2022-05-13 13:45:50|147.49|144.61|147.87|144.99|148|145.12|147.49|144.61|0
1652449560000|2022-05-13 13:46:00|147.55|144.67|146.6|143.72|147.55|144.67|146.6|143.72|0
1652449570000|2022-05-13 13:46:10|146.34|143.46|145.23|142.35|146.34|143.46|145.23|142.35|0
1652449580000|2022-05-13 13:46:20|145.36|142.48|144.6|141.72|145.36|142.48|144.6|141.72|0
1652449590000|2022-05-13 13:46:30|144.72|141.84|144.72|141.84|144.72|141.84|144.72|141.84|0
1652449600000|2022-05-13 13:46:40|144.85|141.97|144.85|141.97|144.85|141.97|144.72|141.84|0
1652449610000|2022-05-13 13:46:50|144.22|141.34|144.34|141.46|144.34|141.46|144.22|141.34|0
1652449620000|2022-05-13 13:47:00|144.09|141.21|145.23|142.35|145.23|142.35|144.09|141.21|0
1652449630000|2022-05-13 13:47:10|145.1|142.22|146.12|143.24|146.12|143.24|145.1|142.22|0
1652449640000|2022-05-13 13:47:20|145.87|142.99|146.12|143.24|146.12|143.24|145.87|142.99|0
1652449650000|2022-05-13 13:47:30|145.87|142.99|147.53|144.65|147.53|144.65|145.87|142.99|0
1652449660000|2022-05-13 13:47:40|147.91|145.03|149.2|146.32|149.2|146.32|147.91|145.03|0
1652449670000|2022-05-13 13:47:50|148.43|145.55|147.46|144.58|148.43|145.55|147.46|144.58|0
1652449680000|2022-05-13 13:48:00|146.25|143.37|145.99|143.11|146.63|143.75|145.99|143.11|0
1652449690000|2022-05-13 13:48:10|146.44|143.56|147.01|144.13|147.4|144.52|146.44|143.56|0
1652449700000|2022-05-13 13:48:20|146.63|143.75|148.17|145.29|148.17|145.29|146.63|143.75|0
1652449710000|2022-05-13 13:48:30|147.91|145.03|148.3|145.42|148.3|145.42|147.91|145.03|0
1652449720000|2022-05-13 13:48:40|147.78|144.9|148.3|145.42|148.55|145.67|147.78|144.9|0
1652449730000|2022-05-13 13:48:50|149.07|146.19|148.17|145.29|149.07|146.19|148.17|145.29|0
1652449740000|2022-05-13 13:49:00|147.4|144.52|147.52|144.64|147.52|144.64|147.4|144.52|0
1652449750000|2022-05-13 13:49:10|147.91|145.03|148.23|145.35|148.42|145.54|147.91|145.03|0
1652449760000|2022-05-13 13:49:20|147.4|144.52|147.91|145.03|147.91|145.03|147.27|144.39|0
1652449770000|2022-05-13 13:49:30|147.21|144.33|147.4|144.52|147.4|144.52|146.88|144|0
1652449780000|2022-05-13 13:49:40|147.52|144.64|147.65|144.77|147.65|144.77|147.21|144.33|0
1652449790000|2022-05-13 13:49:50|147.14|144.26|147.78|144.9|148.17|145.29|147.14|144.26|0
1652449800000|2022-05-13 13:50:00|147.27|144.39|147.52|144.64|147.65|144.77|147.27|144.39|0
1652449810000|2022-05-13 13:50:10|146.63|143.75|145.86|142.98|146.63|143.75|145.86|142.98|0
1652449820000|2022-05-13 13:50:20|144.72|141.84|145.48|142.6|145.48|142.6|144.59|141.71|0
1652449830000|2022-05-13 13:50:30|145.35|142.47|145.1|142.22|145.35|142.47|144.85|141.97|0
1652449840000|2022-05-13 13:50:40|144.79|141.91|145.35|142.47|145.35|142.47|144.79|141.91|0
1652449850000|2022-05-13 13:50:50|145.23|142.35|144.21|141.33|145.23|142.35|144.21|141.33|0
1652449860000|2022-05-13 13:51:00|144.41|141.53|144.91|142.03|144.91|142.03|144.21|141.33|0
1652449870000|2022-05-13 13:51:10|144.85|141.97|144.15|141.27|145.23|142.35|144.15|141.27|0
1652449880000|2022-05-13 13:51:20|143.2|140.32|143.08|140.2|143.33|140.45|143.08|140.2|0
1652449890000|2022-05-13 13:51:30|143.33|140.45|143.52|140.64|143.58|140.7|143.33|140.45|0
1652449900000|2022-05-13 13:51:40|143.71|140.83|144.84|141.96|144.84|141.96|143.71|140.83|0
1652449910000|2022-05-13 13:51:50|144.72|141.84|144.21|141.33|144.84|141.96|144.21|141.33|0
1652449920000|2022-05-13 13:52:00|143.83|140.95|144.09|141.21|144.09|141.21|143.71|140.83|0
1652449930000|2022-05-13 13:52:10|143.71|140.83|143.33|140.45|143.71|140.83|143.33|140.45|0
1652449940000|2022-05-13 13:52:20|142.95|140.07|143.02|140.14|143.08|140.2|142.95|140.07|0
1652449950000|2022-05-13 13:52:30|142.7|139.82|142.83|139.95|142.83|139.95|142.7|139.82|0
1652449960000|2022-05-13 13:52:40|142.7|139.82|142.58|139.7|142.83|139.95|142.58|139.7|0
1652449970000|2022-05-13 13:52:50|142.7|139.82|142.7|139.82|142.89|140.01|142.7|139.82|0
1652449980000|2022-05-13 13:53:00|142.57|139.69|142.57|139.69|142.83|139.95|142.57|139.69|0
1652449990000|2022-05-13 13:53:10|142.7|139.82|141.82|138.94|142.7|139.82|141.82|138.94|0
1652450000000|2022-05-13 13:53:20|141.57|138.69|140.83|137.95|141.57|138.69|140.83|137.95|0
1652450010000|2022-05-13 13:53:30|140.58|137.7|140.58|137.7|140.58|137.7|140.58|137.7|0
1652450020000|2022-05-13 13:53:40|140.7|137.82|140.08|137.2|140.83|137.95|140.08|137.2|0
1652450030000|2022-05-13 13:53:50|139.9|137.02|139.59|136.71|140.08|137.2|139.59|136.71|0
1652450040000|2022-05-13 13:54:00|139.71|136.83|139.59|136.71|139.71|136.83|139.03|136.15|0
1652450050000|2022-05-13 13:54:10|139.09|136.21|138.72|135.84|139.09|136.21|138.6|135.72|0
1652450060000|2022-05-13 13:54:20|138.97|136.09|138.6|135.72|139.22|136.34|138.6|135.72|0
1652450070000|2022-05-13 13:54:30|138.35|135.47|138.6|135.72|138.85|135.97|137.99|135.11|0
1652450080000|2022-05-13 13:54:40|139.22|136.34|139.34|136.46|139.59|136.71|139.22|136.34|0
1652450090000|2022-05-13 13:54:50|139.09|136.21|138.48|135.6|139.09|136.21|138.48|135.6|0
1652450100000|2022-05-13 13:55:00|138.23|135.35|138.6|135.72|138.6|135.72|138.23|135.35|0
1652450110000|2022-05-13 13:55:10|138.85|135.97|139.23|136.35|139.23|136.35|138.85|135.97|0
1652450120000|2022-05-13 13:55:20|138.98|136.1|138.24|135.36|139.17|136.29|138.24|135.36|0
1652450130000|2022-05-13 13:55:30|138.12|135.24|138.36|135.48|138.61|135.73|138.12|135.24|0
1652450140000|2022-05-13 13:55:40|138.85|135.97|138.85|135.97|138.98|136.1|138.85|135.97|0
1652450150000|2022-05-13 13:55:50|138.98|136.1|138.85|135.97|139.1|136.22|138.61|135.73|0
1652450160000|2022-05-13 13:56:00|139.04|136.16|139.59|136.71|139.59|136.71|139.04|136.16|0
1652450170000|2022-05-13 13:56:10|139.84|136.96|140.71|137.83|140.71|137.83|139.84|136.96|0
1652450180000|2022-05-13 13:56:20|140.65|137.77|139.47|136.59|140.65|137.77|139.47|136.59|0
1652450190000|2022-05-13 13:56:30|139.84|136.96|140.09|137.21|140.09|137.21|139.84|136.96|0
1652450200000|2022-05-13 13:56:40|140.15|137.27|140.15|137.27|140.15|137.27|140.15|137.27|0
1652450210000|2022-05-13 13:56:50|140.09|137.21|140.21|137.33|140.46|137.58|140.09|137.21|0
1652450220000|2022-05-13 13:57:00|139.96|137.08|139.47|136.59|139.96|137.08|139.47|136.59|0
1652450230000|2022-05-13 13:57:10|138.98|136.1|138.73|135.85|138.98|136.1|138.61|135.73|0
1652450240000|2022-05-13 13:57:20|138.85|135.97|138.61|135.73|139.04|136.16|138.61|135.73|0
1652450250000|2022-05-13 13:57:30|138.73|135.85|138.85|135.97|139.1|136.22|138.73|135.85|0
1652450260000|2022-05-13 13:57:40|138.79|135.91|139.59|136.71|139.96|137.08|138.79|135.91|0
1652450270000|2022-05-13 13:57:50|139.84|136.96|139.72|136.84|140.21|137.33|139.72|136.84|0
1652450280000|2022-05-13 13:58:00|140.09|137.21|141.15|138.27|141.15|138.27|140.09|137.21|0
1652450290000|2022-05-13 13:58:10|141.02|138.14|141.33|138.45|141.33|138.45|140.77|137.89|0
1652450300000|2022-05-13 13:58:20|141.58|138.7|140.96|138.08|141.58|138.7|140.96|138.08|0
1652450310000|2022-05-13 13:58:30|141.33|138.45|141.58|138.7|141.58|138.7|141.33|138.45|0
1652450320000|2022-05-13 13:58:40|141.39|138.51|140.71|137.83|141.39|138.51|140.71|137.83|0
1652450330000|2022-05-13 13:58:50|140.96|138.08|140.71|137.83|140.96|138.08|140.65|137.77|0
1652450340000|2022-05-13 13:59:00|140.77|137.89|141.02|138.14|141.64|138.76|140.52|137.64|0
1652450350000|2022-05-13 13:59:10|141.39|138.51|141.14|138.26|141.39|138.51|141.14|138.26|0
1652450360000|2022-05-13 13:59:20|140.89|138.01|140.95|138.07|140.95|138.07|140.77|137.89|0
1652450370000|2022-05-13 13:59:30|141.02|138.14|140.4|137.52|141.02|138.14|140.4|137.52|0
1652450380000|2022-05-13 13:59:40|140.52|137.64|140.15|137.27|140.52|137.64|139.9|137.02|0
1652450390000|2022-05-13 13:59:50|140.27|137.39|140.46|137.58|140.46|137.58|140.21|137.33|0
1652450400000|2022-05-13 14:00:00|139.9|137.02|140.33|137.45|140.33|137.45|138.36|135.48|0
1652450410000|2022-05-13 14:00:10|140.02|137.14|139.28|136.4|140.02|137.14|139.28|136.4|0
1652450420000|2022-05-13 14:00:20|139.59|136.71|138.11|135.23|139.59|136.71|138.11|135.23|0
1652450430000|2022-05-13 14:00:30|137.74|134.86|137.32|134.44|138.36|135.48|137.32|134.44|0
1652450440000|2022-05-13 14:00:40|137.5|134.62|138.42|135.54|138.42|135.54|137.25|134.37|0
1652450450000|2022-05-13 14:00:50|138.72|135.84|138.54|135.66|138.85|135.97|138.48|135.6|0
1652450460000|2022-05-13 14:01:00|138.36|135.48|137.86|134.98|138.36|135.48|137.86|134.98|0
1652450470000|2022-05-13 14:01:10|137.62|134.74|138.67|135.79|138.67|135.79|137.62|134.74|0
1652450480000|2022-05-13 14:01:20|138.11|135.23|137.5|134.62|138.11|135.23|137.5|134.62|0
1652450490000|2022-05-13 14:01:30|137.86|134.98|137.5|134.62|137.86|134.98|137.5|134.62|0
1652450500000|2022-05-13 14:01:40|137.99|135.11|137.5|134.62|137.99|135.11|137.5|134.62|0
1652450510000|2022-05-13 14:01:50|137.37|134.49|137.32|134.44|137.37|134.49|137.32|134.44|0
1652450520000|2022-05-13 14:02:00|137.25|134.37|136.1|133.22|137.25|134.37|136.1|133.22|0
1652450530000|2022-05-13 14:02:10|136.15|133.27|136.03|133.15|136.15|133.27|135.67|132.79|0
1652450540000|2022-05-13 14:02:20|136.58|133.7|135.97|133.09|136.58|133.7|135.97|133.09|0
1652450550000|2022-05-13 14:02:30|135.79|132.91|135.67|132.79|135.79|132.91|135.55|132.67|0
1652450560000|2022-05-13 14:02:40|135.43|132.55|134.46|131.58|135.43|132.55|134.46|131.58|0
1652450570000|2022-05-13 14:02:50|134.7|131.82|133.5|130.62|134.7|131.82|133.5|130.62|0
1652450580000|2022-05-13 14:03:00|133.68|130.8|134.22|131.34|134.22|131.34|133.68|130.8|0
1652450590000|2022-05-13 14:03:10|134.46|131.58|133.32|130.44|134.46|131.58|133.32|130.44|0
1652450600000|2022-05-13 14:03:20|133.74|130.86|133.74|130.86|133.98|131.1|133.5|130.62|0
1652450610000|2022-05-13 14:03:30|134.1|131.22|134.16|131.28|134.22|131.34|134.1|131.22|0
1652450620000|2022-05-13 14:03:40|134.22|131.34|135.06|132.18|135.06|132.18|134.22|131.34|0
1652450630000|2022-05-13 14:03:50|135.18|132.3|135.18|132.3|135.42|132.54|134.94|132.06|0
1652450640000|2022-05-13 14:04:00|134.94|132.06|134.46|131.58|135.42|132.54|134.46|131.58|0
1652450650000|2022-05-13 14:04:10|134.34|131.46|134.94|132.06|134.94|132.06|134.34|131.46|0
1652450660000|2022-05-13 14:04:20|135.06|132.18|134.82|131.94|135.42|132.54|134.82|131.94|0
1652450670000|2022-05-13 14:04:30|135.18|132.3|135.18|132.3|135.3|132.42|135.18|132.3|0
1652450680000|2022-05-13 14:04:40|134.94|132.06|134.82|131.94|135.3|132.42|134.82|131.94|0
1652450690000|2022-05-13 14:04:50|134.58|131.7|134.46|131.58|134.58|131.7|134.46|131.58|0
1652450700000|2022-05-13 14:05:00|133.98|131.1|134.46|131.58|134.46|131.58|133.98|131.1|0
1652450710000|2022-05-13 14:05:10|134.1|131.22|133.97|131.09|134.22|131.34|133.97|131.09|0
1652450720000|2022-05-13 14:05:20|133.85|130.97|134.46|131.58|134.46|131.58|133.85|130.97|0
1652450730000|2022-05-13 14:05:30|134.82|131.94|134.82|131.94|134.94|132.06|134.7|131.82|0
1652450740000|2022-05-13 14:05:40|135.06|132.18|134.7|131.82|135.06|132.18|134.7|131.82|0
1652450750000|2022-05-13 14:05:50|134.58|131.7|134.46|131.58|134.58|131.7|134.21|131.33|0
1652450760000|2022-05-13 14:06:00|134.58|131.7|133.73|130.85|134.58|131.7|133.73|130.85|0
1652450770000|2022-05-13 14:06:10|133.85|130.97|133.85|130.97|133.85|130.97|133.85|130.97|0
1652450780000|2022-05-13 14:06:20|134.16|131.28|134.45|131.57|134.45|131.57|134.16|131.28|0
1652450790000|2022-05-13 14:06:30|134.58|131.7|134.57|131.69|134.7|131.82|134.45|131.57|0
1652450800000|2022-05-13 14:06:40|134.52|131.64|135.3|132.42|135.3|132.42|134.52|131.64|0
1652450810000|2022-05-13 14:06:50|135.54|132.66|135.06|132.18|135.54|132.66|135.06|132.18|0
1652450820000|2022-05-13 14:07:00|135.24|132.36|134.45|131.57|135.24|132.36|134.45|131.57|0
1652450830000|2022-05-13 14:07:10|134.52|131.64|134.88|132|134.88|132|134.45|131.57|0
1652450840000|2022-05-13 14:07:20|135.06|132.18|134.94|132.06|135.18|132.3|134.94|132.06|0
1652450850000|2022-05-13 14:07:30|135.06|132.18|135.18|132.3|135.3|132.42|135.06|132.18|0
1652450860000|2022-05-13 14:07:40|135.54|132.66|135.18|132.3|135.54|132.66|135.18|132.3|0
1652450870000|2022-05-13 14:07:50|135.42|132.54|136.51|133.63|136.51|133.63|135.42|132.54|0
1652450880000|2022-05-13 14:08:00|136.63|133.75|137|134.12|137.49|134.61|136.63|133.75|0
1652450890000|2022-05-13 14:08:10|136.63|133.75|137|134.12|137.49|134.61|136.63|133.75|0
1652450900000|2022-05-13 14:08:20|137.12|134.24|136.51|133.63|137.12|134.24|136.51|133.63|0
1652450910000|2022-05-13 14:08:30|135.9|133.02|135.42|132.54|135.9|133.02|135.42|132.54|0
1652450920000|2022-05-13 14:08:40|135.66|132.78|134.45|131.57|135.66|132.78|134.45|131.57|0
1652450930000|2022-05-13 14:08:50|134.09|131.21|134.09|131.21|134.09|131.21|133.73|130.85|0
1652450940000|2022-05-13 14:09:00|133.85|130.97|134.09|131.21|134.33|131.45|133.85|130.97|0
1652450950000|2022-05-13 14:09:10|134.21|131.33|134.45|131.57|134.63|131.75|134.21|131.33|0
1652450960000|2022-05-13 14:09:20|134.57|131.69|134.57|131.69|134.57|131.69|134.57|131.69|0
1652450970000|2022-05-13 14:09:30|134.45|131.57|134.93|132.05|134.93|132.05|134.45|131.57|0
1652450980000|2022-05-13 14:09:40|135.17|132.29|134.93|132.05|135.3|132.42|134.93|132.05|0
1652450990000|2022-05-13 14:09:50|134.33|131.45|134.21|131.33|134.45|131.57|134.21|131.33|0
1652451000000|2022-05-13 14:10:00|134.09|131.21|135.17|132.29|135.17|132.29|134.09|131.21|0
1652451010000|2022-05-13 14:10:10|135.42|132.54|135.05|132.17|135.42|132.54|134.93|132.05|0
1652451020000|2022-05-13 14:10:20|134.69|131.81|134.09|131.21|134.69|131.81|134.09|131.21|0
1652451030000|2022-05-13 14:10:30|133.97|131.09|133.37|130.49|133.97|131.09|133.37|130.49|0
1652451040000|2022-05-13 14:10:40|133.01|130.13|132.77|129.89|133.01|130.13|132.77|129.89|0
1652451050000|2022-05-13 14:10:50|133.13|130.25|133.49|130.61|133.49|130.61|133.13|130.25|0
1652451060000|2022-05-13 14:11:00|133.37|130.49|133.49|130.61|133.73|130.85|133.37|130.49|0
1652451070000|2022-05-13 14:11:10|133.73|130.85|134.45|131.57|134.45|131.57|133.73|130.85|0
1652451080000|2022-05-13 14:11:20|134.69|131.81|135.41|132.53|135.41|132.53|134.69|131.81|0
1652451090000|2022-05-13 14:11:30|136.02|133.14|134.81|131.93|136.02|133.14|134.81|131.93|0
1652451100000|2022-05-13 14:11:40|134.15|131.27|133.49|130.61|134.15|131.27|133.49|130.61|0
1652451110000|2022-05-13 14:11:50|133.61|130.73|133.79|130.91|133.79|130.91|133.49|130.61|0
1652451120000|2022-05-13 14:12:00|133.61|130.73|133.73|130.85|133.85|130.97|133.49|130.61|0
1652451130000|2022-05-13 14:12:10|133.85|130.97|134.15|131.27|134.33|131.45|133.73|130.85|0
1652451140000|2022-05-13 14:12:20|134.45|131.57|134.81|131.93|135.41|132.53|134.45|131.57|0
1652451150000|2022-05-13 14:12:30|134.69|131.81|135.05|132.17|135.05|132.17|134.57|131.69|0
1652451160000|2022-05-13 14:12:40|134.81|131.93|134.93|132.05|135.05|132.17|134.69|131.81|0
1652451170000|2022-05-13 14:12:50|135.05|132.17|134.93|132.05|135.05|132.17|134.69|131.81|0
1652451180000|2022-05-13 14:13:00|134.69|131.81|134.93|132.05|134.93|132.05|134.57|131.69|0
1652451190000|2022-05-13 14:13:10|134.87|131.99|134.45|131.57|134.87|131.99|134.45|131.57|0
1652451200000|2022-05-13 14:13:20|134.69|131.81|135.78|132.9|135.78|132.9|134.69|131.81|0
1652451210000|2022-05-13 14:13:30|135.17|132.29|134.81|131.93|135.17|132.29|134.81|131.93|0
1652451220000|2022-05-13 14:13:40|134.57|131.69|134.32|131.44|134.57|131.69|134.08|131.2|0
1652451230000|2022-05-13 14:13:50|134.44|131.56|134.32|131.44|134.57|131.69|134.32|131.44|0
1652451240000|2022-05-13 14:14:00|134.2|131.32|134.2|131.32|134.57|131.69|133.72|130.84|0
1652451250000|2022-05-13 14:14:10|134.32|131.44|134.56|131.68|134.56|131.68|134.2|131.32|0
1652451260000|2022-05-13 14:14:20|135.17|132.29|134.93|132.05|135.17|132.29|134.69|131.81|0
1652451270000|2022-05-13 14:14:30|134.69|131.81|135.23|132.35|135.23|132.35|134.69|131.81|0
1652451280000|2022-05-13 14:14:40|135.17|132.29|133|130.12|135.17|132.29|132.41|129.53|0
1652451290000|2022-05-13 14:14:50|132.53|129.65|134.08|131.2|134.32|131.44|132.53|129.65|0
1652451300000|2022-05-13 14:15:00|133.96|131.08|134.08|131.2|134.68|131.8|133.96|131.08|0
1652451310000|2022-05-13 14:15:10|134.2|131.32|135.17|132.29|135.41|132.53|134.2|131.32|0
1652451320000|2022-05-13 14:15:20|135.05|132.17|135.05|132.17|135.17|132.29|135.05|132.17|0
1652451330000|2022-05-13 14:15:30|134.93|132.05|135.29|132.41|135.65|132.77|134.93|132.05|0
1652451340000|2022-05-13 14:15:40|134.8|131.92|134.08|131.2|134.8|131.92|134.08|131.2|0
1652451350000|2022-05-13 14:15:50|134.68|131.8|134.08|131.2|134.8|131.92|134.08|131.2|0
1652451360000|2022-05-13 14:16:00|133.72|130.84|134.2|131.32|134.2|131.32|133.72|130.84|0
1652451370000|2022-05-13 14:16:10|134.68|131.8|134.56|131.68|134.99|132.11|134.32|131.44|0
1652451380000|2022-05-13 14:16:20|134.32|131.44|134.08|131.2|134.44|131.56|134.08|131.2|0
1652451390000|2022-05-13 14:16:30|134.38|131.5|134.68|131.8|134.68|131.8|134.2|131.32|0
1652451400000|2022-05-13 14:16:40|134.92|132.04|134.68|131.8|135.29|132.41|134.68|131.8|0
1652451410000|2022-05-13 14:16:50|134.8|131.92|134.92|132.04|135.04|132.16|134.8|131.92|0
1652451420000|2022-05-13 14:17:00|134.56|131.68|134.2|131.32|134.56|131.68|134.02|131.14|0
1652451430000|2022-05-13 14:17:10|134.44|131.56|133.96|131.08|134.44|131.56|133.96|131.08|0
1652451440000|2022-05-13 14:17:20|133.72|130.84|133.72|130.84|134.02|131.14|133.72|130.84|0
1652451450000|2022-05-13 14:17:30|133.36|130.48|134.26|131.38|134.26|131.38|133.24|130.36|0
1652451460000|2022-05-13 14:17:40|133.96|131.08|134.56|131.68|134.56|131.68|133.96|131.08|0
1652451470000|2022-05-13 14:17:50|135.16|132.28|134.68|131.8|135.16|132.28|134.68|131.8|0
1652451480000|2022-05-13 14:18:00|134.32|131.44|136.38|133.5|136.38|133.5|134.32|131.44|0
1652451490000|2022-05-13 14:18:10|136.13|133.25|135.16|132.28|136.13|133.25|135.16|132.28|0
1652451500000|2022-05-13 14:18:20|135.04|132.16|136.13|133.25|136.13|133.25|135.04|132.16|0
1652451510000|2022-05-13 14:18:30|136.25|133.37|135.65|132.77|136.74|133.86|135.65|132.77|0
1652451520000|2022-05-13 14:18:40|135.77|132.89|134.92|132.04|135.77|132.89|134.8|131.92|0
1652451530000|2022-05-13 14:18:50|135.04|132.16|134.92|132.04|135.04|132.16|134.92|132.04|0
1652451540000|2022-05-13 14:19:00|134.56|131.68|134.32|131.44|134.8|131.92|134.32|131.44|0
1652451550000|2022-05-13 14:19:10|134.56|131.68|134.44|131.56|134.56|131.68|134.2|131.32|0
1652451560000|2022-05-13 14:19:20|134.68|131.8|135.04|132.16|135.04|132.16|134.56|131.68|0
1652451570000|2022-05-13 14:19:30|134.8|131.92|134.44|131.56|134.8|131.92|134.44|131.56|0
1652451580000|2022-05-13 14:19:40|134.56|131.68|134.56|131.68|134.56|131.68|134.08|131.2|0
1652451590000|2022-05-13 14:19:50|134.44|131.56|134.2|131.32|134.44|131.56|134.08|131.2|0
1652451600000|2022-05-13 14:20:00|133.84|130.96|133.6|130.72|133.84|130.96|133.36|130.48|0
1652451610000|2022-05-13 14:20:10|133.71|130.83|133.24|130.36|133.71|130.83|133.24|130.36|0
1652451620000|2022-05-13 14:20:20|133|130.12|132.76|129.88|133|130.12|132.64|129.76|0
1652451630000|2022-05-13 14:20:30|132.64|129.76|131.92|129.04|132.64|129.76|131.8|128.92|0
1652451640000|2022-05-13 14:20:40|131.45|128.57|131.33|128.45|131.45|128.57|131.21|128.33|0
1652451650000|2022-05-13 14:20:50|130.97|128.09|130.38|127.5|130.97|128.09|130.38|127.5|0
1652451660000|2022-05-13 14:21:00|130.5|127.62|130.97|128.09|130.97|128.09|130.26|127.38|0
1652451670000|2022-05-13 14:21:10|131.09|128.21|131.09|128.21|131.33|128.45|130.85|127.97|0
1652451680000|2022-05-13 14:21:20|130.97|128.09|130.62|127.74|130.97|128.09|130.62|127.74|0
1652451690000|2022-05-13 14:21:30|130.85|127.97|130.97|128.09|131.21|128.33|130.85|127.97|0
1652451700000|2022-05-13 14:21:40|130.85|127.97|130.73|127.85|130.85|127.97|130.73|127.85|0
1652451710000|2022-05-13 14:21:50|130.85|127.97|130.5|127.62|130.85|127.97|130.32|127.44|0
1652451720000|2022-05-13 14:22:00|130.26|127.38|129.91|127.03|130.26|127.38|129.73|126.85|0
1652451730000|2022-05-13 14:22:10|129.32|126.44|129.09|126.21|129.32|126.44|129.09|126.21|0
1652451740000|2022-05-13 14:22:20|128.62|125.74|128.04|125.16|128.62|125.74|128.04|125.16|0
1652451750000|2022-05-13 14:22:30|128.15|125.27|128.04|125.16|128.15|125.27|127.92|125.04|0
1652451760000|2022-05-13 14:22:40|128.03|125.15|127.8|124.92|128.03|125.15|127.8|124.92|0
1652451770000|2022-05-13 14:22:50|127.45|124.57|127.45|124.57|127.8|124.92|127.45|124.57|0
1652451780000|2022-05-13 14:23:00|127.57|124.69|127.92|125.04|127.92|125.04|127.57|124.69|0
1652451790000|2022-05-13 14:23:10|128.03|125.15|128.09|125.21|128.09|125.21|127.92|125.04|0
1652451800000|2022-05-13 14:23:20|128.38|125.5|128.03|125.15|128.38|125.5|128.03|125.15|0
1652451810000|2022-05-13 14:23:30|127.92|125.04|128.15|125.27|128.27|125.39|127.8|124.92|0
1652451820000|2022-05-13 14:23:40|128.5|125.62|128.73|125.85|128.73|125.85|128.38|125.5|0
1652451830000|2022-05-13 14:23:50|128.85|125.97|128.62|125.74|128.97|126.09|128.62|125.74|0
1652451840000|2022-05-13 14:24:00|128.73|125.85|128.09|125.21|128.73|125.85|128.09|125.21|0
1652451850000|2022-05-13 14:24:10|128.03|125.15|128.27|125.39|128.27|125.39|127.92|125.04|0
1652451860000|2022-05-13 14:24:20|128.38|125.5|128.03|125.15|128.38|125.5|128.03|125.15|0
1652451870000|2022-05-13 14:24:30|127.68|124.8|127.8|124.92|127.92|125.04|127.68|124.8|0
1652451880000|2022-05-13 14:24:40|127.68|124.8|127.8|124.92|127.92|125.04|127.68|124.8|0
1652451890000|2022-05-13 14:24:50|127.92|125.04|127.68|124.8|127.92|125.04|127.57|124.69|0
1652451900000|2022-05-13 14:25:00|127.45|124.57|127.1|124.22|127.57|124.69|127.1|124.22|0
1652451910000|2022-05-13 14:25:10|126.99|124.11|127.1|124.22|127.1|124.22|126.99|124.11|0
1652451920000|2022-05-13 14:25:20|127.33|124.45|127.22|124.34|127.33|124.45|127.22|124.34|0
1652451930000|2022-05-13 14:25:30|127.33|124.45|127.22|124.34|127.45|124.57|127.22|124.34|0
1652451940000|2022-05-13 14:25:40|127.1|124.22|127.1|124.22|127.1|124.22|126.99|124.11|0
1652451950000|2022-05-13 14:25:50|126.99|124.11|127.33|124.45|127.33|124.45|126.99|124.11|0
1652451960000|2022-05-13 14:26:00|127.1|124.22|126.99|124.11|127.28|124.4|126.99|124.11|0
1652451970000|2022-05-13 14:26:10|127.1|124.22|127.33|124.45|127.33|124.45|126.87|123.99|0
1652451980000|2022-05-13 14:26:20|127.22|124.34|126.98|124.1|127.22|124.34|126.98|124.1|0
1652451990000|2022-05-13 14:26:30|127.1|124.22|127.22|124.34|127.22|124.34|126.98|124.1|0
1652452000000|2022-05-13 14:26:40|127.33|124.45|127.1|124.22|127.33|124.45|127.1|124.22|0
1652452010000|2022-05-13 14:26:50|127.22|124.34|127.45|124.57|127.68|124.8|127.22|124.34|0
1652452020000|2022-05-13 14:27:00|127.33|124.45|127.45|124.57|127.51|124.63|127.33|124.45|0
1652452030000|2022-05-13 14:27:10|127.33|124.45|128.03|125.15|128.03|125.15|127.33|124.45|0
1652452040000|2022-05-13 14:27:20|128.15|125.27|128.26|125.38|128.5|125.62|128.15|125.27|0
1652452050000|2022-05-13 14:27:30|128.38|125.5|128.61|125.73|128.85|125.97|128.38|125.5|0
1652452060000|2022-05-13 14:27:40|128.26|125.38|127.68|124.8|128.26|125.38|127.68|124.8|0
1652452070000|2022-05-13 14:27:50|127.56|124.68|127.33|124.45|127.56|124.68|127.33|124.45|0
1652452080000|2022-05-13 14:28:00|127.45|124.57|126.87|123.99|127.45|124.57|126.87|123.99|0
1652452090000|2022-05-13 14:28:10|126.98|124.1|126.64|123.76|127.1|124.22|126.64|123.76|0
1652452100000|2022-05-13 14:28:20|126.63|123.75|126.4|123.52|126.63|123.75|126.4|123.52|0
1652452110000|2022-05-13 14:28:30|126.29|123.41|126.17|123.29|126.29|123.41|126.06|123.18|0
1652452120000|2022-05-13 14:28:40|126.06|123.18|126.29|123.41|126.29|123.41|126.06|123.18|0
1652452130000|2022-05-13 14:28:50|126.17|123.29|126.17|123.29|126.29|123.41|126.17|123.29|0
1652452140000|2022-05-13 14:29:00|126.06|123.18|126.52|123.64|126.52|123.64|126.06|123.18|0
1652452150000|2022-05-13 14:29:10|126.4|123.52|127.79|124.91|127.79|124.91|126.4|123.52|0
1652452160000|2022-05-13 14:29:20|127.91|125.03|128.03|125.15|128.03|125.15|127.91|125.03|0
1652452170000|2022-05-13 14:29:30|127.91|125.03|127.68|124.8|127.91|125.03|127.44|124.56|0
1652452180000|2022-05-13 14:29:40|127.91|125.03|127.91|125.03|128.14|125.26|127.91|125.03|0
1652452190000|2022-05-13 14:29:50|128.03|125.15|128.38|125.5|128.38|125.5|128.03|125.15|0
1652452200000|2022-05-13 14:30:00|128.26|125.38|128.03|125.15|128.26|125.38|127.91|125.03|0
1652452210000|2022-05-13 14:30:10|128.02|125.14|128.14|125.26|128.14|125.26|128.02|125.14|0
1652452220000|2022-05-13 14:30:20|128.02|125.14|128.37|125.49|128.37|125.49|128.02|125.14|0
1652452230000|2022-05-13 14:30:30|128.49|125.61|128.49|125.61|128.72|125.84|128.14|125.26|0
1652452240000|2022-05-13 14:30:40|128.61|125.73|128.61|125.73|128.61|125.73|128.37|125.49|0
1652452250000|2022-05-13 14:30:50|128.49|125.61|128.26|125.38|128.61|125.73|128.26|125.38|0
1652452260000|2022-05-13 14:31:00|128.49|125.61|128.67|125.79|128.72|125.84|128.49|125.61|0
1652452270000|2022-05-13 14:31:10|128.37|125.49|128.61|125.73|128.61|125.73|128.37|125.49|0
1652452280000|2022-05-13 14:31:20|128.49|125.61|128.37|125.49|128.72|125.84|128.37|125.49|0
1652452290000|2022-05-13 14:31:30|128.49|125.61|128.49|125.61|128.49|125.61|128.43|125.55|0
1652452300000|2022-05-13 14:31:40|130.07|127.19|126.87|123.99|130.07|127.19|126.87|123.99|0
1652452310000|2022-05-13 14:31:50|126.99|124.11|126.99|124.11|127.11|124.23|126.99|124.11|0
1652452320000|2022-05-13 14:32:00|127.26|124.38|127.26|124.38|127.32|124.44|127.15|124.27|0
1652452330000|2022-05-13 14:32:10|126.8|123.92|126.91|124.03|126.91|124.03|126.8|123.92|0
1652452340000|2022-05-13 14:32:20|126.68|123.8|126.57|123.69|126.68|123.8|126.57|123.69|0
1652452350000|2022-05-13 14:32:30|127.03|124.15|126.91|124.03|127.03|124.15|126.91|124.03|0
1652452360000|2022-05-13 14:32:40|127.03|124.15|126.68|123.8|127.03|124.15|126.33|123.45|0
1652452370000|2022-05-13 14:32:50|126.57|123.69|126.57|123.69|126.57|123.69|126.33|123.45|0
1652452380000|2022-05-13 14:33:00|126.22|123.34|126.57|123.69|126.57|123.69|126.22|123.34|0
1652452390000|2022-05-13 14:33:10|126.45|123.57|126.68|123.8|126.91|124.03|126.45|123.57|0
1652452400000|2022-05-13 14:33:20|126.8|123.92|126.91|124.03|127.03|124.15|126.8|123.92|0
1652452410000|2022-05-13 14:33:30|127.03|124.15|127.03|124.15|127.03|124.15|126.8|123.92|0
1652452420000|2022-05-13 14:33:40|127.15|124.27|127.49|124.61|127.61|124.73|127.15|124.27|0
1652452430000|2022-05-13 14:33:50|127.61|124.73|127.96|125.08|127.96|125.08|127.61|124.73|0
1652452440000|2022-05-13 14:34:00|127.73|124.85|127.14|124.26|127.73|124.85|127.14|124.26|0
1652452450000|2022-05-13 14:34:10|127.26|124.38|127.26|124.38|127.26|124.38|127.26|124.38|0
1652452460000|2022-05-13 14:34:20|127.14|124.26|127.03|124.15|127.14|124.26|126.91|124.03|0
1652452470000|2022-05-13 14:34:30|126.91|124.03|126.97|124.09|127.14|124.26|126.91|124.03|0
1652452480000|2022-05-13 14:34:40|126.91|124.03|126.8|123.92|126.91|124.03|126.8|123.92|0
1652452490000|2022-05-13 14:34:50|126.91|124.03|126.8|123.92|126.91|124.03|126.8|123.92|0
1652452500000|2022-05-13 14:35:00|126.68|123.8|126.79|123.91|127.03|124.15|126.68|123.8|0
1652452510000|2022-05-13 14:35:10|126.56|123.68|126.56|123.68|126.68|123.8|126.56|123.68|0
1652452520000|2022-05-13 14:35:20|126.45|123.57|126.56|123.68|126.56|123.68|126.45|123.57|0
1652452530000|2022-05-13 14:35:30|126.68|123.8|126.56|123.68|126.79|123.91|126.56|123.68|0
1652452540000|2022-05-13 14:35:40|126.33|123.45|125.87|122.99|126.45|123.57|125.87|122.99|0
1652452550000|2022-05-13 14:35:50|125.98|123.1|126.68|123.8|126.68|123.8|125.98|123.1|0
1652452560000|2022-05-13 14:36:00|126.79|123.91|126.56|123.68|126.79|123.91|126.56|123.68|0
1652452570000|2022-05-13 14:36:10|126.68|123.8|127.49|124.61|127.49|124.61|126.68|123.8|0
1652452580000|2022-05-13 14:36:20|127.61|124.73|127.61|124.73|127.72|124.84|127.61|124.73|0
1652452590000|2022-05-13 14:36:30|127.49|124.61|127.61|124.73|127.72|124.84|127.49|124.61|0
1652452600000|2022-05-13 14:36:40|127.72|124.84|127.37|124.49|127.72|124.84|127.37|124.49|0
1652452610000|2022-05-13 14:36:50|127.49|124.61|127.37|124.49|127.61|124.73|127.37|124.49|0
1652452620000|2022-05-13 14:37:00|127.02|124.14|126.21|123.33|127.02|124.14|126.21|123.33|0
1652452630000|2022-05-13 14:37:10|126.33|123.45|126.33|123.45|126.68|123.8|126.33|123.45|0
1652452640000|2022-05-13 14:37:20|126.21|123.33|126.44|123.56|126.44|123.56|126.1|123.22|0
1652452650000|2022-05-13 14:37:30|126.33|123.45|126.21|123.33|126.33|123.45|126.21|123.33|0
1652452660000|2022-05-13 14:37:40|126.33|123.45|126.91|124.03|126.91|124.03|126.33|123.45|0
1652452670000|2022-05-13 14:37:50|127.26|124.38|127.37|124.49|127.37|124.49|127.14|124.26|0
1652452680000|2022-05-13 14:38:00|127.02|124.14|127.49|124.61|127.49|124.61|127.02|124.14|0
1652452690000|2022-05-13 14:38:10|127.37|124.49|127.26|124.38|127.49|124.61|127.26|124.38|0
1652452700000|2022-05-13 14:38:20|127.37|124.49|127.6|124.72|127.6|124.72|127.37|124.49|0
1652452710000|2022-05-13 14:38:30|127.95|125.07|128.77|125.89|128.77|125.89|127.95|125.07|0
1652452720000|2022-05-13 14:38:40|128.54|125.66|128.54|125.66|128.77|125.89|128.54|125.66|0
1652452730000|2022-05-13 14:38:50|128.42|125.54|127.72|124.84|128.42|125.54|127.72|124.84|0
1652452740000|2022-05-13 14:39:00|127.25|124.37|127.14|124.26|127.25|124.37|127.02|124.14|0
1652452750000|2022-05-13 14:39:10|126.67|123.79|126.91|124.03|127.02|124.14|126.67|123.79|0
1652452760000|2022-05-13 14:39:20|126.79|123.91|127.2|124.32|127.2|124.32|126.79|123.91|0
1652452770000|2022-05-13 14:39:30|127.25|124.37|127.72|124.84|127.72|124.84|127.25|124.37|0
1652452780000|2022-05-13 14:39:40|127.84|124.96|127.84|124.96|128.19|125.31|127.84|124.96|0
1652452790000|2022-05-13 14:39:50|127.6|124.72|127.49|124.61|127.72|124.84|127.49|124.61|0
1652452800000|2022-05-13 14:40:00|127.6|124.72|127.31|124.43|127.6|124.72|127.31|124.43|0
1652452810000|2022-05-13 14:40:10|127.37|124.49|128.07|125.19|128.07|125.19|127.37|124.49|0
1652452820000|2022-05-13 14:40:20|127.83|124.95|128.54|125.66|128.54|125.66|127.83|124.95|0
1652452830000|2022-05-13 14:40:30|128.42|125.54|128.89|126.01|128.89|126.01|128.42|125.54|0
1652452840000|2022-05-13 14:40:40|129|126.12|129.12|126.24|129.12|126.24|129|126.12|0
1652452850000|2022-05-13 14:40:50|129.24|126.36|129.24|126.36|129.59|126.71|129.24|126.36|0
1652452860000|2022-05-13 14:41:00|128.3|125.42|128.53|125.65|128.53|125.65|128.3|125.42|0
1652452870000|2022-05-13 14:41:10|128.42|125.54|128.65|125.77|128.83|125.95|128.42|125.54|0
1652452880000|2022-05-13 14:41:20|128.53|125.65|128.77|125.89|128.77|125.89|128.53|125.65|0
1652452890000|2022-05-13 14:41:30|128.89|126.01|129.12|126.24|129.24|126.36|128.89|126.01|0
1652452900000|2022-05-13 14:41:40|129.36|126.48|129.24|126.36|129.36|126.48|129.24|126.36|0
1652452910000|2022-05-13 14:41:50|129.12|126.24|129.24|126.36|129.24|126.36|129|126.12|0
1652452920000|2022-05-13 14:42:00|128.77|125.89|129.35|126.47|129.35|126.47|128.77|125.89|0
1652452930000|2022-05-13 14:42:10|129.59|126.71|129.71|126.83|129.71|126.83|129.47|126.59|0
1652452940000|2022-05-13 14:42:20|129.83|126.95|129.83|126.95|129.94|127.06|129.83|126.95|0
1652452950000|2022-05-13 14:42:30|130.06|127.18|129.71|126.83|130.06|127.18|129.71|126.83|0
1652452960000|2022-05-13 14:42:40|129.83|126.95|129.24|126.36|129.83|126.95|129.24|126.36|0
1652452970000|2022-05-13 14:42:50|129.65|126.77|129.47|126.59|129.65|126.77|129.35|126.47|0
1652452980000|2022-05-13 14:43:00|129.35|126.47|129.82|126.94|129.82|126.94|129.35|126.47|0
1652452990000|2022-05-13 14:43:10|129.94|127.06|130.12|127.24|130.18|127.3|129.94|127.06|0
1652453000000|2022-05-13 14:43:20|130.18|127.3|130.06|127.18|130.18|127.3|130.06|127.18|0
1652453010000|2022-05-13 14:43:30|130.18|127.3|130.41|127.53|130.41|127.53|130.18|127.3|0
1652453020000|2022-05-13 14:43:40|130.77|127.89|130.89|128.01|131.01|128.13|130.77|127.89|0
1652453030000|2022-05-13 14:43:50|131.01|128.13|131.84|128.96|131.84|128.96|131.01|128.13|0
1652453040000|2022-05-13 14:44:00|131.24|128.36|132.7|129.82|132.7|129.82|131.24|128.36|0
1652453050000|2022-05-13 14:44:10|132.46|129.58|133.43|130.55|133.43|130.55|132.46|129.58|0
1652453060000|2022-05-13 14:44:20|133.55|130.67|132.95|130.07|133.55|130.67|132.83|129.95|0
1652453070000|2022-05-13 14:44:30|133.07|130.19|133.19|130.31|133.19|130.31|133.07|130.19|0
1652453080000|2022-05-13 14:44:40|133.31|130.43|133.43|130.55|133.43|130.55|133.31|130.43|0
1652453090000|2022-05-13 14:44:50|133.31|130.43|134.03|131.15|134.03|131.15|133.31|130.43|0
1652453100000|2022-05-13 14:45:00|134.15|131.27|134.45|131.57|134.45|131.57|134.15|131.27|0
1652453110000|2022-05-13 14:45:10|134.03|131.15|134.75|131.87|134.75|131.87|134.03|131.15|0
1652453120000|2022-05-13 14:45:20|134.87|131.99|135.95|133.07|135.95|133.07|134.87|131.99|0
1652453130000|2022-05-13 14:45:30|136.44|133.56|136.92|134.04|136.92|134.04|136.31|133.43|0
1652453140000|2022-05-13 14:45:40|136.8|133.92|136.43|133.55|136.92|134.04|136.43|133.55|0
1652453150000|2022-05-13 14:45:50|136.07|133.19|135.95|133.07|136.07|133.19|135.95|133.07|0
1652453160000|2022-05-13 14:46:00|135.83|132.95|135.35|132.47|135.83|132.95|135.35|132.47|0
1652453170000|2022-05-13 14:46:10|135.11|132.23|134.33|131.45|135.11|132.23|134.26|131.38|0
1652453180000|2022-05-13 14:46:20|134.02|131.14|134.38|131.5|134.38|131.5|134.02|131.14|0
1652453190000|2022-05-13 14:46:30|134.62|131.74|134.62|131.74|134.74|131.86|134.5|131.62|0
1652453200000|2022-05-13 14:46:40|134.74|131.86|133.9|131.02|134.74|131.86|133.9|131.02|0
1652453210000|2022-05-13 14:46:50|133.85|130.97|133.31|130.43|133.85|130.97|133.31|130.43|0
1652453220000|2022-05-13 14:47:00|133.19|130.31|132.59|129.71|133.19|130.31|132.59|129.71|0
1652453230000|2022-05-13 14:47:10|132.95|130.07|132.35|129.47|132.95|130.07|132.35|129.47|0
1652453240000|2022-05-13 14:47:20|131.88|129|131.76|128.88|131.88|129|131.76|128.88|0
1652453250000|2022-05-13 14:47:30|131.64|128.76|132.12|129.24|132.12|129.24|131.64|128.76|0
1652453260000|2022-05-13 14:47:40|132.35|129.47|132.12|129.24|132.47|129.59|132|129.12|0
1652453270000|2022-05-13 14:47:50|131.88|129|132.12|129.24|132.12|129.24|131.88|129|0
1652453280000|2022-05-13 14:48:00|132.42|129.54|132.95|130.07|133.07|130.19|132.42|129.54|0
1652453290000|2022-05-13 14:48:10|133.07|130.19|132.83|129.95|133.07|130.19|132.83|129.95|0
1652453300000|2022-05-13 14:48:20|132.53|129.65|132.23|129.35|132.53|129.65|132.23|129.35|0
1652453310000|2022-05-13 14:48:30|132|129.12|132.12|129.24|132.35|129.47|132|129.12|0
1652453320000|2022-05-13 14:48:40|132.23|129.35|132.35|129.47|132.35|129.47|132.12|129.24|0
1652453330000|2022-05-13 14:48:50|132.47|129.59|132.83|129.95|132.89|130.01|132.47|129.59|0
1652453340000|2022-05-13 14:49:00|132.59|129.71|132.11|129.23|132.59|129.71|132.11|129.23|0
1652453350000|2022-05-13 14:49:10|132.47|129.59|132.59|129.71|132.83|129.95|132.47|129.59|0
1652453360000|2022-05-13 14:49:20|132.71|129.83|132.95|130.07|132.95|130.07|132.71|129.83|0
1652453370000|2022-05-13 14:49:30|133.07|130.19|133.18|130.3|133.18|130.3|133.07|130.19|0
1652453380000|2022-05-13 14:49:40|133.3|130.42|133.06|130.18|133.42|130.54|133.06|130.18|0
1652453390000|2022-05-13 14:49:50|132.83|129.95|133.18|130.3|133.18|130.3|132.71|129.83|0
1652453400000|2022-05-13 14:50:00|133.3|130.42|133.78|130.9|133.78|130.9|133.3|130.42|0
1652453410000|2022-05-13 14:50:10|133.54|130.66|133.78|130.9|133.78|130.9|133.54|130.66|0
1652453420000|2022-05-13 14:50:20|133.72|130.84|133.42|130.54|133.72|130.84|133.42|130.54|0
1652453430000|2022-05-13 14:50:30|133.78|130.9|133.66|130.78|133.78|130.9|133.66|130.78|0
1652453440000|2022-05-13 14:50:40|133.54|130.66|133.3|130.42|133.54|130.66|133.3|130.42|0
1652453450000|2022-05-13 14:50:50|133.18|130.3|132.83|129.95|133.18|130.3|132.83|129.95|0
1652453460000|2022-05-13 14:51:00|132.71|129.83|133.06|130.18|133.06|130.18|132.17|129.29|0
1652453470000|2022-05-13 14:51:10|132.65|129.77|132.23|129.35|132.65|129.77|132.23|129.35|0
1652453480000|2022-05-13 14:51:20|132.11|129.23|132.11|129.23|132.23|129.35|132.11|129.23|0
1652453490000|2022-05-13 14:51:30|132.05|129.17|131.99|129.11|132.05|129.17|131.99|129.11|0
1652453500000|2022-05-13 14:51:40|131.87|128.99|132.17|129.29|132.53|129.65|131.87|128.99|0
1652453510000|2022-05-13 14:51:50|131.99|129.11|132.11|129.23|132.11|129.23|131.99|129.11|0
1652453520000|2022-05-13 14:52:00|131.99|129.11|131.28|128.4|131.99|129.11|131.28|128.4|0
1652453530000|2022-05-13 14:52:10|131.52|128.64|131.87|128.99|131.87|128.99|131.52|128.64|0
1652453540000|2022-05-13 14:52:20|131.99|129.11|132.23|129.35|132.23|129.35|131.87|128.99|0
1652453550000|2022-05-13 14:52:30|131.87|128.99|131.75|128.87|131.99|129.11|131.75|128.87|0
1652453560000|2022-05-13 14:52:40|131.4|128.52|131.05|128.17|131.64|128.76|131.05|128.17|0
1652453570000|2022-05-13 14:52:50|131.46|128.58|130.93|128.05|131.46|128.58|130.93|128.05|0
1652453580000|2022-05-13 14:53:00|130.69|127.81|130.1|127.22|130.69|127.81|130.1|127.22|0
1652453590000|2022-05-13 14:53:10|129.75|126.87|129.75|126.87|129.99|127.11|129.75|126.87|0
1652453600000|2022-05-13 14:53:20|129.99|127.11|129.99|127.11|130.05|127.17|129.87|126.99|0
1652453610000|2022-05-13 14:53:30|130.22|127.34|129.99|127.11|130.46|127.58|129.99|127.11|0
1652453620000|2022-05-13 14:53:40|129.87|126.99|129.64|126.76|129.87|126.99|129.64|126.76|0
1652453630000|2022-05-13 14:53:50|129.87|126.99|129.64|126.76|129.87|126.99|129.64|126.76|0
1652453640000|2022-05-13 14:54:00|129.52|126.64|129.4|126.52|129.52|126.64|129.4|126.52|0
1652453650000|2022-05-13 14:54:10|129.52|126.64|129.7|126.82|129.7|126.82|129.52|126.64|0
1652453660000|2022-05-13 14:54:20|129.63|126.75|129.05|126.17|129.63|126.75|129.05|126.17|0
1652453670000|2022-05-13 14:54:30|129.17|126.29|128.82|125.94|129.17|126.29|128.82|125.94|0
1652453680000|2022-05-13 14:54:40|128.7|125.82|128.82|125.94|128.82|125.94|128.7|125.82|0
1652453690000|2022-05-13 14:54:50|128.58|125.7|128.82|125.94|128.82|125.94|128.58|125.7|0
1652453700000|2022-05-13 14:55:00|128.58|125.7|128.47|125.59|128.58|125.7|128.23|125.35|0
1652453710000|2022-05-13 14:55:10|128.7|125.82|128.82|125.94|128.82|125.94|128.7|125.82|0
1652453720000|2022-05-13 14:55:20|128.7|125.82|128.82|125.94|128.82|125.94|128.58|125.7|0
1652453730000|2022-05-13 14:55:30|128.93|126.05|129.17|126.29|129.17|126.29|128.93|126.05|0
1652453740000|2022-05-13 14:55:40|128.93|126.05|128.82|125.94|128.93|126.05|128.82|125.94|0
1652453750000|2022-05-13 14:55:50|128.7|125.82|128.7|125.82|128.93|126.05|128.7|125.82|0
1652453760000|2022-05-13 14:56:00|128.35|125.47|127.77|124.89|128.35|125.47|127.77|124.89|0
1652453770000|2022-05-13 14:56:10|127.89|125.01|128|125.12|128.12|125.24|127.89|125.01|0
1652453780000|2022-05-13 14:56:20|128.23|125.35|128.35|125.47|128.47|125.59|128.23|125.35|0
1652453790000|2022-05-13 14:56:30|128.47|125.59|128.58|125.7|128.58|125.7|128.47|125.59|0
1652453800000|2022-05-13 14:56:40|128.81|125.93|129.16|126.28|129.16|126.28|128.76|125.88|0
1652453810000|2022-05-13 14:56:50|129.75|126.87|129.63|126.75|129.87|126.99|129.63|126.75|0
1652453820000|2022-05-13 14:57:00|129.98|127.1|129.51|126.63|129.98|127.1|129.51|126.63|0
1652453830000|2022-05-13 14:57:10|129.63|126.75|129.86|126.98|129.86|126.98|129.51|126.63|0
1652453840000|2022-05-13 14:57:20|129.98|127.1|129.75|126.87|129.98|127.1|129.75|126.87|0
1652453850000|2022-05-13 14:57:30|129.98|127.1|130.1|127.22|130.1|127.22|129.86|126.98|0
1652453860000|2022-05-13 14:57:40|130.22|127.34|129.98|127.1|130.45|127.57|129.98|127.1|0
1652453870000|2022-05-13 14:57:50|129.75|126.87|129.75|126.87|129.75|126.87|129.51|126.63|0
1652453880000|2022-05-13 14:58:00|130.1|127.22|129.51|126.63|130.1|127.22|129.51|126.63|0
1652453890000|2022-05-13 14:58:10|129.75|126.87|129.51|126.63|129.86|126.98|129.51|126.63|0
1652453900000|2022-05-13 14:58:20|129.4|126.52|129.75|126.87|129.75|126.87|129.4|126.52|0
1652453910000|2022-05-13 14:58:30|129.86|126.98|129.75|126.87|130.22|127.34|129.75|126.87|0
1652453920000|2022-05-13 14:58:40|129.86|126.98|129.51|126.63|129.98|127.1|129.51|126.63|0
1652453930000|2022-05-13 14:58:50|129.39|126.51|129.63|126.75|129.63|126.75|129.39|126.51|0
1652453940000|2022-05-13 14:59:00|129.75|126.87|129.39|126.51|129.75|126.87|129.39|126.51|0
1652453950000|2022-05-13 14:59:10|129.16|126.28|128.81|125.93|129.16|126.28|128.81|125.93|0
1652453960000|2022-05-13 14:59:20|128.93|126.05|129.04|126.16|129.04|126.16|128.93|126.05|0
1652453970000|2022-05-13 14:59:30|128.93|126.05|129.04|126.16|129.04|126.16|128.69|125.81|0
1652453980000|2022-05-13 14:59:40|129.16|126.28|129.28|126.4|129.39|126.51|129.16|126.28|0
1652453990000|2022-05-13 14:59:50|129.39|126.51|129.51|126.63|129.63|126.75|129.39|126.51|0
1652454000000|2022-05-13 15:00:00|129.98|127.1|129.74|126.86|130.1|127.22|129.74|126.86|0
1652454010000|2022-05-13 15:00:10|129.86|126.98|129.86|126.98|129.86|126.98|129.74|126.86|0
1652454020000|2022-05-13 15:00:20|129.98|127.1|130.1|127.22|130.21|127.33|129.98|127.1|0
1652454030000|2022-05-13 15:00:30|129.86|126.98|129.63|126.75|129.86|126.98|129.39|126.51|0
1652454040000|2022-05-13 15:00:40|129.86|126.98|129.86|126.98|129.98|127.1|129.86|126.98|0
1652454050000|2022-05-13 15:00:50|129.98|127.1|129.98|127.1|129.98|127.1|129.86|126.98|0
1652454060000|2022-05-13 15:01:00|130.33|127.45|131.39|128.51|131.39|128.51|130.33|127.45|0
1652454070000|2022-05-13 15:01:10|131.63|128.75|131.27|128.39|131.63|128.75|131.15|128.27|0
1652454080000|2022-05-13 15:01:20|131.74|128.86|131.74|128.86|131.74|128.86|131.62|128.74|0
1652454090000|2022-05-13 15:01:30|132.04|129.16|132.45|129.57|132.45|129.57|131.98|129.1|0
1652454100000|2022-05-13 15:01:40|131.98|129.1|132.45|129.57|132.57|129.69|131.98|129.1|0
1652454110000|2022-05-13 15:01:50|132.34|129.46|131.74|128.86|132.34|129.46|131.74|128.86|0
1652454120000|2022-05-13 15:02:00|131.51|128.63|131.62|128.74|131.62|128.74|131.51|128.63|0
1652454130000|2022-05-13 15:02:10|131.39|128.51|130.8|127.92|131.39|128.51|130.8|127.92|0
1652454140000|2022-05-13 15:02:20|131.03|128.15|130.56|127.68|131.03|128.15|130.56|127.68|0
1652454150000|2022-05-13 15:02:30|130.86|127.98|130.92|128.04|130.92|128.04|130.68|127.8|0
1652454160000|2022-05-13 15:02:40|130.8|127.92|130.44|127.56|130.8|127.92|130.44|127.56|0
1652454170000|2022-05-13 15:02:50|130.04|127.16|129.74|126.86|130.04|127.16|129.62|126.74|0
1652454180000|2022-05-13 15:03:00|129.16|126.28|129.27|126.39|129.39|126.51|129.16|126.28|0
1652454190000|2022-05-13 15:03:10|129.51|126.63|129.86|126.98|129.86|126.98|129.16|126.28|0
1652454200000|2022-05-13 15:03:20|129.97|127.09|130.09|127.21|130.09|127.21|129.97|127.09|0
1652454210000|2022-05-13 15:03:30|130.44|127.56|130.56|127.68|130.8|127.92|130.44|127.56|0
1652454220000|2022-05-13 15:03:40|130.68|127.8|130.09|127.21|130.68|127.8|130.09|127.21|0
1652454230000|2022-05-13 15:03:50|129.86|126.98|130.09|127.21|130.09|127.21|129.86|126.98|0
1652454240000|2022-05-13 15:04:00|130.33|127.45|131.03|128.15|131.03|128.15|130.33|127.45|0
1652454250000|2022-05-13 15:04:10|130.8|127.92|130.68|127.8|130.91|128.03|130.68|127.8|0
1652454260000|2022-05-13 15:04:20|130.32|127.44|131.38|128.5|131.38|128.5|130.32|127.44|0
1652454270000|2022-05-13 15:04:30|131.5|128.62|131.38|128.5|131.62|128.74|131.27|128.39|0
1652454280000|2022-05-13 15:04:40|131.5|128.62|131.38|128.5|131.5|128.62|131.38|128.5|0
1652454290000|2022-05-13 15:04:50|131.15|128.27|131.03|128.15|131.15|128.27|131.03|128.15|0
1652454300000|2022-05-13 15:05:00|130.68|127.8|130.91|128.03|130.91|128.03|130.68|127.8|0
1652454310000|2022-05-13 15:05:10|130.32|127.44|130.09|127.21|130.56|127.68|130.09|127.21|0
1652454320000|2022-05-13 15:05:20|129.85|126.97|129.62|126.74|129.85|126.97|129.62|126.74|0
1652454330000|2022-05-13 15:05:30|129.5|126.62|129.39|126.51|129.5|126.62|129.27|126.39|0
1652454340000|2022-05-13 15:05:40|129.27|126.39|129.1|126.22|129.27|126.39|129.04|126.16|0
1652454350000|2022-05-13 15:05:50|129.15|126.27|129.5|126.62|129.5|126.62|129.15|126.27|0
1652454360000|2022-05-13 15:06:00|129.74|126.86|129.39|126.51|129.85|126.97|129.39|126.51|0
1652454370000|2022-05-13 15:06:10|129.5|126.62|129.15|126.27|129.5|126.62|129.03|126.15|0
1652454380000|2022-05-13 15:06:20|129.27|126.39|129.27|126.39|129.27|126.39|129.15|126.27|0
1652454390000|2022-05-13 15:06:30|129.62|126.74|129.38|126.5|129.62|126.74|129.38|126.5|0
1652454400000|2022-05-13 15:06:40|129.5|126.62|129.38|126.5|129.5|126.62|129.27|126.39|0
1652454410000|2022-05-13 15:06:50|129.15|126.27|128.92|126.04|129.15|126.27|128.8|125.92|0
1652454420000|2022-05-13 15:07:00|129.15|126.27|128.8|125.92|129.15|126.27|128.8|125.92|0
1652454430000|2022-05-13 15:07:10|128.68|125.8|128.8|125.92|128.92|126.04|128.68|125.8|0
1652454440000|2022-05-13 15:07:20|128.68|125.8|128.8|125.92|128.92|126.04|128.68|125.8|0
1652454450000|2022-05-13 15:07:30|128.57|125.69|128.8|125.92|128.92|126.04|128.57|125.69|0
1652454460000|2022-05-13 15:07:40|128.57|125.69|128.57|125.69|128.63|125.75|128.57|125.69|0
1652454470000|2022-05-13 15:07:50|128.68|125.8|129.15|126.27|129.15|126.27|128.68|125.8|0
1652454480000|2022-05-13 15:08:00|129.27|126.39|129.85|126.97|129.85|126.97|129.27|126.39|0
1652454490000|2022-05-13 15:08:10|129.97|127.09|130.32|127.44|130.32|127.44|129.97|127.09|0
1652454500000|2022-05-13 15:08:20|130.2|127.32|129.62|126.74|130.2|127.32|129.62|126.74|0
1652454510000|2022-05-13 15:08:30|129.85|126.97|129.5|126.62|129.97|127.09|129.5|126.62|0
1652454520000|2022-05-13 15:08:40|129.38|126.5|129.15|126.27|129.62|126.74|129.15|126.27|0
1652454530000|2022-05-13 15:08:50|129.26|126.38|128.91|126.03|129.26|126.38|128.68|125.8|0
1652454540000|2022-05-13 15:09:00|128.68|125.8|128.91|126.03|128.91|126.03|128.57|125.69|0
1652454550000|2022-05-13 15:09:10|128.68|125.8|129.26|126.38|129.38|126.5|128.68|125.8|0
1652454560000|2022-05-13 15:09:20|129.38|126.5|129.26|126.38|129.38|126.5|129.15|126.27|0
1652454570000|2022-05-13 15:09:30|129.38|126.5|129.03|126.15|129.38|126.5|129.03|126.15|0
1652454580000|2022-05-13 15:09:40|128.91|126.03|128.8|125.92|128.91|126.03|128.56|125.68|0
1652454590000|2022-05-13 15:09:50|128.91|126.03|128.91|126.03|129.03|126.15|128.91|126.03|0
1652454600000|2022-05-13 15:10:00|128.97|126.09|128.45|125.57|128.97|126.09|128.45|125.57|0
1652454610000|2022-05-13 15:10:10|128.8|125.92|128.91|126.03|128.91|126.03|128.8|125.92|0
1652454620000|2022-05-13 15:10:20|129.5|126.62|129.26|126.38|129.61|126.73|129.26|126.38|0
1652454630000|2022-05-13 15:10:30|129.03|126.15|128.68|125.8|129.03|126.15|128.68|125.8|0
1652454640000|2022-05-13 15:10:40|128.45|125.57|128.45|125.57|128.56|125.68|128.45|125.57|0
1652454650000|2022-05-13 15:10:50|128.68|125.8|128.74|125.86|128.91|126.03|128.68|125.8|0
1652454660000|2022-05-13 15:11:00|128.56|125.68|129.61|126.73|129.61|126.73|128.56|125.68|0
1652454670000|2022-05-13 15:11:10|129.5|126.62|129.61|126.73|129.61|126.73|129.5|126.62|0
1652454680000|2022-05-13 15:11:20|129.38|126.5|129.61|126.73|129.61|126.73|129.38|126.5|0
1652454690000|2022-05-13 15:11:30|129.38|126.5|129.61|126.73|129.61|126.73|129.38|126.5|0
1652454700000|2022-05-13 15:11:40|129.49|126.61|129.61|126.73|129.73|126.85|129.49|126.61|0
1652454710000|2022-05-13 15:11:50|129.49|126.61|129.38|126.5|129.49|126.61|129.26|126.38|0
1652454720000|2022-05-13 15:12:00|129.26|126.38|129.38|126.5|129.38|126.5|129.03|126.15|0
1652454730000|2022-05-13 15:12:10|129.49|126.61|129.49|126.61|129.55|126.67|129.49|126.61|0
1652454740000|2022-05-13 15:12:20|129.26|126.38|128.91|126.03|129.49|126.61|128.91|126.03|0
1652454750000|2022-05-13 15:12:30|128.79|125.91|128.44|125.56|128.79|125.91|128.44|125.56|0
1652454760000|2022-05-13 15:12:40|128.33|125.45|128.91|126.03|128.91|126.03|128.33|125.45|0
1652454770000|2022-05-13 15:12:50|129.14|126.26|129.38|126.5|129.38|126.5|129.14|126.26|0
1652454780000|2022-05-13 15:13:00|129.03|126.15|128.91|126.03|129.03|126.15|128.79|125.91|0
1652454790000|2022-05-13 15:13:10|128.79|125.91|129.26|126.38|129.26|126.38|128.68|125.8|0
1652454800000|2022-05-13 15:13:20|129.14|126.26|129.14|126.26|129.26|126.38|129.03|126.15|0
1652454810000|2022-05-13 15:13:30|129.38|126.5|129.96|127.08|130.08|127.2|129.38|126.5|0
1652454820000|2022-05-13 15:13:40|130.08|127.2|129.73|126.85|130.19|127.31|129.61|126.73|0
1652454830000|2022-05-13 15:13:50|129.37|126.49|129.14|126.26|129.37|126.49|129.14|126.26|0
1652454840000|2022-05-13 15:14:00|129.49|126.61|129.49|126.61|129.84|126.96|129.49|126.61|0
1652454850000|2022-05-13 15:14:10|129.32|126.44|129.14|126.26|129.32|126.44|129.14|126.26|0
1652454860000|2022-05-13 15:14:20|128.91|126.03|128.67|125.79|128.91|126.03|128.67|125.79|0
1652454870000|2022-05-13 15:14:30|128.33|125.45|128.44|125.56|128.44|125.56|128.33|125.45|0
1652454880000|2022-05-13 15:14:40|128.67|125.79|128.91|126.03|128.91|126.03|128.67|125.79|0
1652454890000|2022-05-13 15:14:50|128.79|125.91|129.14|126.26|129.14|126.26|128.67|125.79|0
1652454900000|2022-05-13 15:15:00|129.61|126.73|130.14|127.26|130.14|127.26|129.37|126.49|0
1652454910000|2022-05-13 15:15:10|130.19|127.31|130.66|127.78|130.78|127.9|130.19|127.31|0
1652454920000|2022-05-13 15:15:20|130.19|127.31|130.19|127.31|130.19|127.31|129.72|126.84|0
1652454930000|2022-05-13 15:15:30|130.54|127.66|129.61|126.73|130.54|127.66|129.61|126.73|0
1652454940000|2022-05-13 15:15:40|129.37|126.49|129.14|126.26|129.49|126.61|129.14|126.26|0
1652454950000|2022-05-13 15:15:50|129.37|126.49|129.37|126.49|129.37|126.49|129.26|126.38|0
1652454960000|2022-05-13 15:16:00|129.49|126.61|130.31|127.43|130.31|127.43|129.49|126.61|0
1652454970000|2022-05-13 15:16:10|130.54|127.66|131.13|128.25|131.13|128.25|130.54|127.66|0
1652454980000|2022-05-13 15:16:20|131.25|128.37|131.96|129.08|131.96|129.08|131.25|128.37|0
1652454990000|2022-05-13 15:16:30|131.72|128.84|131.25|128.37|131.72|128.84|131.25|128.37|0
1652455000000|2022-05-13 15:16:40|131.01|128.13|130.78|127.9|131.01|128.13|130.66|127.78|0
1652455010000|2022-05-13 15:16:50|131.01|128.13|131.25|128.37|131.25|128.37|131.01|128.13|0
1652455020000|2022-05-13 15:17:00|130.84|127.96|131.25|128.37|131.25|128.37|130.84|127.96|0
1652455030000|2022-05-13 15:17:10|131.01|128.13|131.13|128.25|131.13|128.25|131.01|128.13|0
1652455040000|2022-05-13 15:17:20|131.01|128.13|131.31|128.43|131.31|128.43|131.01|128.13|0
1652455050000|2022-05-13 15:17:30|130.9|128.02|130.42|127.54|130.9|128.02|130.42|127.54|0
1652455060000|2022-05-13 15:17:40|129.84|126.96|130.42|127.54|130.42|127.54|129.72|126.84|0
1652455070000|2022-05-13 15:17:50|130.54|127.66|130.54|127.66|130.66|127.78|130.54|127.66|0
1652455080000|2022-05-13 15:18:00|129.95|127.07|129.95|127.07|129.95|127.07|129.72|126.84|0
1652455090000|2022-05-13 15:18:10|129.84|126.96|130.07|127.19|130.07|127.19|129.72|126.84|0
1652455100000|2022-05-13 15:18:20|130.19|127.31|130.07|127.19|130.31|127.43|130.07|127.19|0
1652455110000|2022-05-13 15:18:30|129.6|126.72|129.72|126.84|129.72|126.84|129.6|126.72|0
1652455120000|2022-05-13 15:18:40|129.84|126.96|130.07|127.19|130.19|127.31|129.84|126.96|0
1652455130000|2022-05-13 15:18:50|130.01|127.13|129.95|127.07|130.31|127.43|129.95|127.07|0
1652455140000|2022-05-13 15:19:00|129.72|126.84|129.55|126.67|129.84|126.96|129.55|126.67|0
1652455150000|2022-05-13 15:19:10|129.84|126.96|130.3|127.42|130.3|127.42|129.84|126.96|0
1652455160000|2022-05-13 15:19:20|130.19|127.31|131.72|128.84|131.72|128.84|130.19|127.31|0
1652455170000|2022-05-13 15:19:30|131.48|128.6|132.02|129.14|132.02|129.14|131.48|128.6|0
1652455180000|2022-05-13 15:19:40|131.96|129.08|132.31|129.43|132.31|129.43|131.96|129.08|0
1652455190000|2022-05-13 15:19:50|132.07|129.19|131.01|128.13|132.07|129.19|131.01|128.13|0
1652455200000|2022-05-13 15:20:00|131.13|128.25|130.07|127.19|131.13|128.25|130.07|127.19|0
1652455210000|2022-05-13 15:20:10|129.6|126.72|129.25|126.37|129.6|126.72|129.25|126.37|0
1652455220000|2022-05-13 15:20:20|129.48|126.6|129.13|126.25|129.48|126.6|129.13|126.25|0
1652455230000|2022-05-13 15:20:30|129.37|126.49|129.48|126.6|129.48|126.6|129.13|126.25|0
1652455240000|2022-05-13 15:20:40|129.25|126.37|129.48|126.6|129.48|126.6|129.25|126.37|0
1652455250000|2022-05-13 15:20:50|129.72|126.84|129.13|126.25|129.83|126.95|129.13|126.25|0
1652455260000|2022-05-13 15:21:00|129.25|126.37|129.37|126.49|129.37|126.49|129.01|126.13|0
1652455270000|2022-05-13 15:21:10|129.48|126.6|129.36|126.48|129.48|126.6|129.36|126.48|0
1652455280000|2022-05-13 15:21:20|129.25|126.37|128.78|125.9|129.25|126.37|128.66|125.78|0
1652455290000|2022-05-13 15:21:30|128.96|126.08|128.9|126.02|129.25|126.37|128.9|126.02|0
1652455300000|2022-05-13 15:21:40|129.13|126.25|129.36|126.48|129.36|126.48|129.13|126.25|0
1652455310000|2022-05-13 15:21:50|129.25|126.37|129.25|126.37|129.48|126.6|129.25|126.37|0
1652455320000|2022-05-13 15:22:00|128.9|126.02|129.48|126.6|129.48|126.6|128.9|126.02|0
1652455330000|2022-05-13 15:22:10|129.36|126.48|130.07|127.19|130.07|127.19|129.36|126.48|0
1652455340000|2022-05-13 15:22:20|129.83|126.95|129.48|126.6|129.83|126.95|129.48|126.6|0
1652455350000|2022-05-13 15:22:30|129.13|126.25|129.13|126.25|129.25|126.37|129.07|126.19|0
1652455360000|2022-05-13 15:22:40|129.25|126.37|129.25|126.37|129.36|126.48|129.25|126.37|0
1652455370000|2022-05-13 15:22:50|129.13|126.25|129.25|126.37|129.36|126.48|129.13|126.25|0
1652455380000|2022-05-13 15:23:00|129.13|126.25|129.01|126.13|129.6|126.72|129.01|126.13|0
1652455390000|2022-05-13 15:23:10|129.13|126.25|128.66|125.78|129.13|126.25|128.66|125.78|0
1652455400000|2022-05-13 15:23:20|128.96|126.08|129.01|126.13|129.13|126.25|128.96|126.08|0
1652455410000|2022-05-13 15:23:30|128.9|126.02|128.78|125.9|128.9|126.02|128.78|125.9|0
1652455420000|2022-05-13 15:23:40|128.66|125.78|128.31|125.43|128.66|125.78|128.2|125.32|0
1652455430000|2022-05-13 15:23:50|128.43|125.55|127.85|124.97|128.43|125.55|127.85|124.97|0
1652455440000|2022-05-13 15:24:00|127.73|124.85|127.27|124.39|127.73|124.85|127.27|124.39|0
1652455450000|2022-05-13 15:24:10|127.04|124.16|127.38|124.5|127.38|124.5|127.04|124.16|0
1652455460000|2022-05-13 15:24:20|127.27|124.39|128.2|125.32|128.2|125.32|127.27|124.39|0
1652455470000|2022-05-13 15:24:30|127.96|125.08|128.2|125.32|128.2|125.32|127.96|125.08|0
1652455480000|2022-05-13 15:24:40|128.54|125.66|128.66|125.78|128.66|125.78|128.54|125.66|0
1652455490000|2022-05-13 15:24:50|128.31|125.43|128.2|125.32|128.43|125.55|128.2|125.32|0
1652455500000|2022-05-13 15:25:00|128.19|125.31|128.31|125.43|128.43|125.55|128.19|125.31|0
1652455510000|2022-05-13 15:25:10|128.54|125.66|128.37|125.49|128.54|125.66|128.37|125.49|0
1652455520000|2022-05-13 15:25:20|128.78|125.9|129.01|126.13|129.01|126.13|128.78|125.9|0
1652455530000|2022-05-13 15:25:30|128.89|126.01|128.31|125.43|128.89|126.01|128.31|125.43|0
1652455540000|2022-05-13 15:25:40|127.96|125.08|128.19|125.31|128.19|125.31|127.85|124.97|0
1652455550000|2022-05-13 15:25:50|128.08|125.2|128.08|125.2|128.08|125.2|127.96|125.08|0
1652455560000|2022-05-13 15:26:00|128.31|125.43|128.19|125.31|128.31|125.43|128.08|125.2|0
1652455570000|2022-05-13 15:26:10|127.85|124.97|127.85|124.97|127.85|124.97|127.61|124.73|0
1652455580000|2022-05-13 15:26:20|127.96|125.08|127.73|124.85|127.96|125.08|127.73|124.85|0
1652455590000|2022-05-13 15:26:30|127.91|125.03|127.96|125.08|128.08|125.2|127.91|125.03|0
1652455600000|2022-05-13 15:26:40|128.02|125.14|128.08|125.2|128.08|125.2|128.02|125.14|0
1652455610000|2022-05-13 15:26:50|127.61|124.73|127.27|124.39|127.61|124.73|127.27|124.39|0
1652455620000|2022-05-13 15:27:00|127.15|124.27|126.46|123.58|127.15|124.27|126.46|123.58|0
1652455630000|2022-05-13 15:27:10|126.34|123.46|126.57|123.69|126.57|123.69|126.34|123.46|0
1652455640000|2022-05-13 15:27:20|126.69|123.81|126.34|123.46|126.69|123.81|126.34|123.46|0
1652455650000|2022-05-13 15:27:30|126.23|123.35|126.34|123.46|126.34|123.46|126.11|123.23|0
1652455660000|2022-05-13 15:27:40|126.23|123.35|126.23|123.35|126.46|123.58|126.23|123.35|0
1652455670000|2022-05-13 15:27:50|126.34|123.46|126.34|123.46|126.34|123.46|126.34|123.46|0
1652455680000|2022-05-13 15:28:00|126.46|123.58|126.34|123.46|126.46|123.58|126.34|123.46|0
1652455690000|2022-05-13 15:28:10|126.46|123.58|126.46|123.58|126.57|123.69|126.46|123.58|0
1652455700000|2022-05-13 15:28:20|126.57|123.69|126.86|123.98|126.86|123.98|126.57|123.69|0
1652455710000|2022-05-13 15:28:30|126.92|124.04|126.69|123.81|126.92|124.04|126.69|123.81|0
1652455720000|2022-05-13 15:28:40|126.57|123.69|126.57|123.69|126.69|123.81|126.57|123.69|0
1652455730000|2022-05-13 15:28:50|126.46|123.58|126.46|123.58|126.57|123.69|126.46|123.58|0
1652455740000|2022-05-13 15:29:00|126.69|123.81|126.92|124.04|126.92|124.04|126.57|123.69|0
1652455750000|2022-05-13 15:29:10|127.03|124.15|127.21|124.33|127.21|124.33|127.03|124.15|0
1652455760000|2022-05-13 15:29:20|127.15|124.27|127.15|124.27|127.26|124.38|127.03|124.15|0
1652455770000|2022-05-13 15:29:30|126.92|124.04|126.92|124.04|126.92|124.04|126.8|123.92|0
1652455780000|2022-05-13 15:29:40|126.8|123.92|126.8|123.92|127.03|124.15|126.8|123.92|0
1652455790000|2022-05-13 15:29:50|126.69|123.81|126.45|123.57|126.8|123.92|126.45|123.57|0
1652455800000|2022-05-13 15:30:00|126.34|123.46|127.15|124.27|127.15|124.27|126.34|123.46|0
1652455810000|2022-05-13 15:30:10|127.04|124.16|126.28|123.4|127.04|124.16|126.05|123.17|0
1652455820000|2022-05-13 15:30:20|126.16|123.28|126.05|123.17|126.16|123.28|126.05|123.17|0
1652455830000|2022-05-13 15:30:30|126.28|123.4|125.82|122.94|126.28|123.4|125.82|122.94|0
1652455840000|2022-05-13 15:30:40|126.05|123.17|125.82|122.94|126.05|123.17|125.82|122.94|0
1652455850000|2022-05-13 15:30:50|125.93|123.05|125.36|122.48|125.93|123.05|125.36|122.48|0
1652455860000|2022-05-13 15:31:00|125.13|122.25|125.13|122.25|125.13|122.25|125.01|122.13|0
1652455870000|2022-05-13 15:31:10|125.59|122.71|125.82|122.94|125.82|122.94|125.59|122.71|0
1652455880000|2022-05-13 15:31:20|125.59|122.71|125.93|123.05|125.93|123.05|125.59|122.71|0
1652455890000|2022-05-13 15:31:30|125.7|122.82|126.05|123.17|126.05|123.17|125.7|122.82|0
1652455900000|2022-05-13 15:31:40|125.93|123.05|125.93|123.05|126.05|123.17|125.93|123.05|0
1652455910000|2022-05-13 15:31:50|126.05|123.17|126.16|123.28|126.16|123.28|126.05|123.17|0
1652455920000|2022-05-13 15:32:00|126.28|123.4|123.72|120.84|127.03|124.15|123.72|120.84|0
1652455930000|2022-05-13 15:32:10|127.29|124.41|127.4|124.52|127.4|124.52|127.29|124.41|0
1652455940000|2022-05-13 15:32:20|126.71|123.83|126.59|123.71|126.82|123.94|126.59|123.71|0
1652455950000|2022-05-13 15:32:30|126.48|123.6|126.24|123.36|126.48|123.6|126.24|123.36|0
1652455960000|2022-05-13 15:32:40|126.13|123.25|126.01|123.13|126.24|123.36|126.01|123.13|0
1652455970000|2022-05-13 15:32:50|125.78|122.9|124.98|122.1|125.78|122.9|124.98|122.1|0
1652455980000|2022-05-13 15:33:00|125.21|122.33|125.78|122.9|125.78|122.9|125.21|122.33|0
1652455990000|2022-05-13 15:33:10|125.44|122.56|125.21|122.33|125.44|122.56|125.21|122.33|0
1652456000000|2022-05-13 15:33:20|125.44|122.56|125.73|122.85|125.73|122.85|125.44|122.56|0
1652456010000|2022-05-13 15:33:30|125.55|122.67|125.9|123.02|125.9|123.02|125.55|122.67|0
1652456020000|2022-05-13 15:33:40|125.78|122.9|126.13|123.25|126.13|123.25|125.78|122.9|0
1652456030000|2022-05-13 15:33:50|126.24|123.36|126.24|123.36|126.24|123.36|126.13|123.25|0
1652456040000|2022-05-13 15:34:00|126.36|123.48|126.36|123.48|126.47|123.59|126.36|123.48|0
1652456050000|2022-05-13 15:34:10|126.47|123.59|126.36|123.48|126.59|123.71|126.36|123.48|0
1652456060000|2022-05-13 15:34:20|126.47|123.59|126.13|123.25|126.47|123.59|126.13|123.25|0
1652456070000|2022-05-13 15:34:30|126.01|123.13|126.24|123.36|126.24|123.36|126.01|123.13|0
1652456080000|2022-05-13 15:34:40|126.47|123.59|126.13|123.25|126.47|123.59|126.13|123.25|0
1652456090000|2022-05-13 15:34:50|126.01|123.13|126.13|123.25|126.13|123.25|125.89|123.01|0
1652456100000|2022-05-13 15:35:00|126.12|123.24|126.36|123.48|126.36|123.48|126.12|123.24|0
1652456110000|2022-05-13 15:35:10|126.7|123.82|126.24|123.36|126.7|123.82|126.24|123.36|0
1652456120000|2022-05-13 15:35:20|126.12|123.24|126.12|123.24|126.12|123.24|126.01|123.13|0
1652456130000|2022-05-13 15:35:30|126.24|123.36|126.12|123.24|126.24|123.36|126.01|123.13|0
1652456140000|2022-05-13 15:35:40|125.78|122.9|125.84|122.96|125.84|122.96|125.55|122.67|0
1652456150000|2022-05-13 15:35:50|126.12|123.24|125.78|122.9|126.12|123.24|125.78|122.9|0
1652456160000|2022-05-13 15:36:00|125.89|123.01|125.66|122.78|125.89|123.01|125.55|122.67|0
1652456170000|2022-05-13 15:36:10|125.78|122.9|125.78|122.9|125.78|122.9|125.78|122.9|0
1652456180000|2022-05-13 15:36:20|125.66|122.78|125.72|122.84|125.78|122.9|125.66|122.78|0
1652456190000|2022-05-13 15:36:30|125.66|122.78|125.43|122.55|125.78|122.9|125.43|122.55|0
1652456200000|2022-05-13 15:36:40|125.55|122.67|125.43|122.55|125.78|122.9|125.43|122.55|0
1652456210000|2022-05-13 15:36:50|125.55|122.67|125.43|122.55|125.55|122.67|125.43|122.55|0
1652456220000|2022-05-13 15:37:00|125.66|122.78|125.89|123.01|125.89|123.01|125.55|122.67|0
1652456230000|2022-05-13 15:37:10|125.78|122.9|125.66|122.78|125.78|122.9|125.66|122.78|0
1652456240000|2022-05-13 15:37:20|125.55|122.67|125.54|122.66|125.66|122.78|125.54|122.66|0
1652456250000|2022-05-13 15:37:30|125.43|122.55|125.2|122.32|125.43|122.55|125.2|122.32|0
1652456260000|2022-05-13 15:37:40|125.08|122.2|124.97|122.09|125.08|122.2|124.86|121.98|0
1652456270000|2022-05-13 15:37:50|125.08|122.2|125.31|122.43|125.31|122.43|125.08|122.2|0
1652456280000|2022-05-13 15:38:00|124.97|122.09|124.74|121.86|124.97|122.09|124.74|121.86|0
1652456290000|2022-05-13 15:38:10|125.08|122.2|125.31|122.43|125.31|122.43|125.08|122.2|0
1652456300000|2022-05-13 15:38:20|125.43|122.55|126|123.12|126|123.12|125.43|122.55|0
1652456310000|2022-05-13 15:38:30|126.24|123.36|125.77|122.89|126.24|123.36|125.77|122.89|0
1652456320000|2022-05-13 15:38:40|125.66|122.78|125.43|122.55|125.66|122.78|125.43|122.55|0
1652456330000|2022-05-13 15:38:50|125.31|122.43|125.2|122.32|125.31|122.43|125.2|122.32|0
1652456340000|2022-05-13 15:39:00|124.97|122.09|124.85|121.97|124.97|122.09|124.85|121.97|0
1652456350000|2022-05-13 15:39:10|124.91|122.03|124.97|122.09|124.97|122.09|124.85|121.97|0
1652456360000|2022-05-13 15:39:20|124.85|121.97|124.39|121.51|124.85|121.97|124.39|121.51|0
1652456370000|2022-05-13 15:39:30|124.62|121.74|124.62|121.74|124.85|121.97|124.62|121.74|0
1652456380000|2022-05-13 15:39:40|124.51|121.63|124.62|121.74|124.62|121.74|124.51|121.63|0
1652456390000|2022-05-13 15:39:50|124.51|121.63|124.97|122.09|124.97|122.09|124.51|121.63|0
1652456400000|2022-05-13 15:40:00|125.08|122.2|125.43|122.55|125.43|122.55|125.08|122.2|0
1652456410000|2022-05-13 15:40:10|126.12|123.24|126.46|123.58|126.46|123.58|126|123.12|0
1652456420000|2022-05-13 15:40:20|126.12|123.24|126.46|123.58|126.7|123.82|126.12|123.24|0
1652456430000|2022-05-13 15:40:30|126.35|123.47|126.7|123.82|126.7|123.82|126.35|123.47|0
1652456440000|2022-05-13 15:40:40|126.58|123.7|127.28|124.4|127.28|124.4|126.58|123.7|0
1652456450000|2022-05-13 15:40:50|127.39|124.51|127.63|124.75|127.63|124.75|127.39|124.51|0
1652456460000|2022-05-13 15:41:00|127.74|124.86|127.86|124.98|127.86|124.98|127.28|124.4|0
1652456470000|2022-05-13 15:41:10|127.97|125.09|127.74|124.86|127.97|125.09|127.74|124.86|0
1652456480000|2022-05-13 15:41:20|127.51|124.63|127.62|124.74|127.62|124.74|127.51|124.63|0
1652456490000|2022-05-13 15:41:30|127.16|124.28|126.93|124.05|127.28|124.4|126.93|124.05|0
1652456500000|2022-05-13 15:41:40|127.04|124.16|127.27|124.39|127.39|124.51|127.04|124.16|0
1652456510000|2022-05-13 15:41:50|127.51|124.63|127.74|124.86|127.74|124.86|127.51|124.63|0
1652456520000|2022-05-13 15:42:00|127.86|124.98|128.32|125.44|128.32|125.44|127.86|124.98|0
1652456530000|2022-05-13 15:42:10|128.56|125.68|128.44|125.56|128.56|125.68|128.21|125.33|0
1652456540000|2022-05-13 15:42:20|128.79|125.91|128.67|125.79|128.79|125.91|128.67|125.79|0
1652456550000|2022-05-13 15:42:30|128.44|125.56|127.39|124.51|128.44|125.56|127.39|124.51|0
1652456560000|2022-05-13 15:42:40|127.27|124.39|127.04|124.16|127.27|124.39|127.04|124.16|0
1652456570000|2022-05-13 15:42:50|127.16|124.28|127.16|124.28|127.27|124.39|127.16|124.28|0
1652456580000|2022-05-13 15:43:00|127.74|124.86|127.86|124.98|127.86|124.98|127.74|124.86|0
1652456590000|2022-05-13 15:43:10|128.09|125.21|127.39|124.51|128.09|125.21|127.39|124.51|0
1652456600000|2022-05-13 15:43:20|127.27|124.39|127.16|124.28|127.51|124.63|127.16|124.28|0
1652456610000|2022-05-13 15:43:30|126.92|124.04|127.16|124.28|127.16|124.28|126.92|124.04|0
1652456620000|2022-05-13 15:43:40|127.39|124.51|127.62|124.74|127.62|124.74|127.39|124.51|0
1652456630000|2022-05-13 15:43:50|127.74|124.86|127.97|125.09|127.97|125.09|127.5|124.62|0
1652456640000|2022-05-13 15:44:00|127.62|124.74|127.62|124.74|127.85|124.97|127.62|124.74|0
1652456650000|2022-05-13 15:44:10|127.27|124.39|127.27|124.39|127.27|124.39|127.16|124.28|0
1652456660000|2022-05-13 15:44:20|126.81|123.93|127.04|124.16|127.04|124.16|126.69|123.81|0
1652456670000|2022-05-13 15:44:30|127.15|124.27|127.27|124.39|127.27|124.39|127.15|124.27|0
1652456680000|2022-05-13 15:44:40|127.04|124.16|127.39|124.51|127.56|124.68|127.04|124.16|0
1652456690000|2022-05-13 15:44:50|127.27|124.39|126.81|123.93|127.27|124.39|126.81|123.93|0
1652456700000|2022-05-13 15:45:00|126.92|124.04|127.27|124.39|127.27|124.39|126.92|124.04|0
1652456710000|2022-05-13 15:45:10|127.39|124.51|127.27|124.39|127.39|124.51|127.15|124.27|0
1652456720000|2022-05-13 15:45:20|127.39|124.51|127.39|124.51|127.39|124.51|127.39|124.51|0
1652456730000|2022-05-13 15:45:30|127.15|124.27|127.39|124.51|127.39|124.51|127.15|124.27|0
1652456740000|2022-05-13 15:45:40|127.15|124.27|127.27|124.39|127.27|124.39|127.04|124.16|0
1652456750000|2022-05-13 15:45:50|127.15|124.27|127.5|124.62|127.5|124.62|127.15|124.27|0
1652456760000|2022-05-13 15:46:00|127.62|124.74|127.85|124.97|127.85|124.97|127.15|124.27|0
1652456770000|2022-05-13 15:46:10|127.97|125.09|128.32|125.44|128.32|125.44|127.97|125.09|0
1652456780000|2022-05-13 15:46:20|128.2|125.32|127.73|124.85|128.2|125.32|127.73|124.85|0
1652456790000|2022-05-13 15:46:30|127.85|124.97|128.32|125.44|128.32|125.44|127.85|124.97|0
1652456800000|2022-05-13 15:46:40|128.43|125.55|128.32|125.44|128.67|125.79|128.32|125.44|0
1652456810000|2022-05-13 15:46:50|128.08|125.2|127.85|124.97|128.08|125.2|127.85|124.97|0
1652456820000|2022-05-13 15:47:00|127.73|124.85|127.62|124.74|127.73|124.85|127.62|124.74|0
1652456830000|2022-05-13 15:47:10|127.73|124.85|127.68|124.8|127.73|124.85|127.38|124.5|0
1652456840000|2022-05-13 15:47:20|127.85|124.97|127.85|124.97|127.85|124.97|127.73|124.85|0
1652456850000|2022-05-13 15:47:30|128.08|125.2|128.2|125.32|128.2|125.32|128.08|125.2|0
1652456860000|2022-05-13 15:47:40|128.32|125.44|127.97|125.09|128.32|125.44|127.97|125.09|0
1652456870000|2022-05-13 15:47:50|127.85|124.97|127.62|124.74|127.85|124.97|127.62|124.74|0
1652456880000|2022-05-13 15:48:00|128.08|125.2|127.62|124.74|128.08|125.2|127.62|124.74|0
1652456890000|2022-05-13 15:48:10|127.5|124.62|127.73|124.85|127.73|124.85|127.38|124.5|0
1652456900000|2022-05-13 15:48:20|127.97|125.09|128.08|125.2|128.43|125.55|127.97|125.09|0
1652456910000|2022-05-13 15:48:30|128.32|125.44|128.08|125.2|128.32|125.44|127.96|125.08|0
1652456920000|2022-05-13 15:48:40|128.32|125.44|128.2|125.32|128.32|125.44|128.2|125.32|0
1652456930000|2022-05-13 15:48:50|128.31|125.43|128.2|125.32|128.43|125.55|128.2|125.32|0
1652456940000|2022-05-13 15:49:00|128.08|125.2|127.73|124.85|128.08|125.2|127.73|124.85|0
1652456950000|2022-05-13 15:49:10|127.5|124.62|127.44|124.56|127.5|124.62|127.38|124.5|0
1652456960000|2022-05-13 15:49:20|127.73|124.85|128.2|125.32|128.2|125.32|127.73|124.85|0
1652456970000|2022-05-13 15:49:30|128.08|125.2|127.85|124.97|128.08|125.2|127.85|124.97|0
1652456980000|2022-05-13 15:49:40|127.61|124.73|127.96|125.08|127.96|125.08|127.61|124.73|0
1652456990000|2022-05-13 15:49:50|127.85|124.97|127.85|124.97|127.85|124.97|127.73|124.85|0
1652457000000|2022-05-13 15:50:00|127.96|125.08|127.73|124.85|127.96|125.08|127.73|124.85|0
1652457010000|2022-05-13 15:50:10|127.96|125.08|127.73|124.85|128.08|125.2|127.73|124.85|0
1652457020000|2022-05-13 15:50:20|127.5|124.62|127.61|124.73|127.85|124.97|127.5|124.62|0
1652457030000|2022-05-13 15:50:30|127.73|124.85|127.73|124.85|127.96|125.08|127.73|124.85|0
1652457040000|2022-05-13 15:50:40|127.96|125.08|127.5|124.62|127.96|125.08|127.5|124.62|0
1652457050000|2022-05-13 15:50:50|127.26|124.38|127.26|124.38|127.38|124.5|127.15|124.27|0
1652457060000|2022-05-13 15:51:00|127.5|124.62|127.84|124.96|127.84|124.96|127.5|124.62|0
1652457070000|2022-05-13 15:51:10|127.15|124.27|127.03|124.15|127.15|124.27|127.03|124.15|0
1652457080000|2022-05-13 15:51:20|127.15|124.27|127.15|124.27|127.38|124.5|127.15|124.27|0
1652457090000|2022-05-13 15:51:30|127.03|124.15|126.33|123.45|127.03|124.15|126.33|123.45|0
1652457100000|2022-05-13 15:51:40|126.1|123.22|126.22|123.34|126.22|123.34|125.76|122.88|0
1652457110000|2022-05-13 15:51:50|126.33|123.45|126.57|123.69|126.57|123.69|126.1|123.22|0
1652457120000|2022-05-13 15:52:00|126.68|123.8|126.8|123.92|126.8|123.92|126.63|123.75|0
1652457130000|2022-05-13 15:52:10|126.56|123.68|126.22|123.34|126.68|123.8|126.22|123.34|0
1652457140000|2022-05-13 15:52:20|126.1|123.22|125.93|123.05|126.22|123.34|125.93|123.05|0
1652457150000|2022-05-13 15:52:30|125.87|122.99|125.76|122.88|125.87|122.99|125.64|122.76|0
1652457160000|2022-05-13 15:52:40|125.87|122.99|125.99|123.11|125.99|123.11|125.87|122.99|0
1652457170000|2022-05-13 15:52:50|126.22|123.34|126.22|123.34|126.22|123.34|126.1|123.22|0
1652457180000|2022-05-13 15:53:00|125.99|123.11|126.1|123.22|126.1|123.22|125.99|123.11|0
1652457190000|2022-05-13 15:53:10|125.99|123.11|125.99|123.11|125.99|123.11|125.87|122.99|0
1652457200000|2022-05-13 15:53:20|125.93|123.05|125.41|122.53|125.93|123.05|125.41|122.53|0
1652457210000|2022-05-13 15:53:30|125.52|122.64|125.41|122.53|125.52|122.64|125.29|122.41|0
1652457220000|2022-05-13 15:53:40|125.29|122.41|125.29|122.41|125.29|122.41|125.29|122.41|0
1652457230000|2022-05-13 15:53:50|125.41|122.53|125.52|122.64|125.52|122.64|125.41|122.53|0
1652457240000|2022-05-13 15:54:00|125.64|122.76|125.29|122.41|125.64|122.76|125.29|122.41|0
1652457250000|2022-05-13 15:54:10|125.18|122.3|125.24|122.36|125.29|122.41|125.18|122.3|0
1652457260000|2022-05-13 15:54:20|125.41|122.53|125.41|122.53|125.41|122.53|125.29|122.41|0
1652457270000|2022-05-13 15:54:30|125.29|122.41|125.18|122.3|125.35|122.47|125.18|122.3|0
1652457280000|2022-05-13 15:54:40|125.29|122.41|125.12|122.24|125.29|122.41|125.12|122.24|0
1652457290000|2022-05-13 15:54:50|125.06|122.18|124.95|122.07|125.06|122.18|124.83|121.95|0
1652457300000|2022-05-13 15:55:00|125.06|122.18|124.95|122.07|125.18|122.3|124.95|122.07|0
1652457310000|2022-05-13 15:55:10|125.06|122.18|125.06|122.18|125.06|122.18|125.06|122.18|0
1652457320000|2022-05-13 15:55:20|125.18|122.3|125.06|122.18|125.18|122.3|125.06|122.18|0
1652457330000|2022-05-13 15:55:30|124.95|122.07|125.29|122.41|125.29|122.41|124.95|122.07|0
1652457340000|2022-05-13 15:55:40|125.18|122.3|125.18|122.3|125.18|122.3|125.18|122.3|0
1652457350000|2022-05-13 15:55:50|125.06|122.18|125.29|122.41|125.29|122.41|125.06|122.18|0
1652457360000|2022-05-13 15:56:00|125.35|122.47|125.41|122.53|125.41|122.53|125.06|122.18|0
1652457370000|2022-05-13 15:56:10|125.52|122.64|125.64|122.76|125.64|122.76|125.4|122.52|0
1652457380000|2022-05-13 15:56:20|125.4|122.52|125.75|122.87|125.75|122.87|125.4|122.52|0
1652457390000|2022-05-13 15:56:30|125.52|122.64|125.87|122.99|125.87|122.99|125.4|122.52|0
1652457400000|2022-05-13 15:56:40|125.81|122.93|125.63|122.75|125.87|122.99|125.63|122.75|0
1652457410000|2022-05-13 15:56:50|125.81|122.93|125.75|122.87|125.81|122.93|125.75|122.87|0
1652457420000|2022-05-13 15:57:00|125.52|122.64|125.06|122.18|125.63|122.75|125.06|122.18|0
1652457430000|2022-05-13 15:57:10|125.29|122.41|125.06|122.18|125.29|122.41|125.06|122.18|0
1652457440000|2022-05-13 15:57:20|124.94|122.06|125.06|122.18|125.06|122.18|124.94|122.06|0
1652457450000|2022-05-13 15:57:30|124.89|122.01|125.29|122.41|125.29|122.41|124.89|122.01|0
1652457460000|2022-05-13 15:57:40|125.4|122.52|125.52|122.64|125.52|122.64|125.4|122.52|0
1652457470000|2022-05-13 15:57:50|125.63|122.75|125.29|122.41|125.63|122.75|125.17|122.29|0
1652457480000|2022-05-13 15:58:00|125.17|122.29|124.94|122.06|125.17|122.29|124.94|122.06|0
1652457490000|2022-05-13 15:58:10|124.83|121.95|124.71|121.83|124.83|121.95|124.71|121.83|0
1652457500000|2022-05-13 15:58:20|124.77|121.89|125.06|122.18|125.06|122.18|124.77|121.89|0
1652457510000|2022-05-13 15:58:30|125.29|122.41|125.17|122.29|125.29|122.41|125.06|122.18|0
1652457520000|2022-05-13 15:58:40|125.06|122.18|125.17|122.29|125.17|122.29|125.06|122.18|0
1652457530000|2022-05-13 15:58:50|125.06|122.18|125.12|122.24|125.12|122.24|125.06|122.18|0
1652457540000|2022-05-13 15:59:00|125.17|122.29|125.29|122.41|125.29|122.41|125.06|122.18|0
1652457550000|2022-05-13 15:59:10|125.52|122.64|125.4|122.52|125.52|122.64|125.29|122.41|0
1652457560000|2022-05-13 15:59:20|125.52|122.64|125.63|122.75|125.63|122.75|125.52|122.64|0
1652457570000|2022-05-13 15:59:30|125.75|122.87|126.09|123.21|126.09|123.21|125.75|122.87|0
1652457580000|2022-05-13 15:59:40|126.21|123.33|126.21|123.33|126.21|123.33|126.21|123.33|0
1652457590000|2022-05-13 15:59:50|125.98|123.1|125.86|122.98|125.98|123.1|125.75|122.87|0
1652457600000|2022-05-13 16:00:00|125.28|122.4|125.51|122.63|125.63|122.75|125.28|122.4|0
1652457610000|2022-05-13 16:00:10|125.4|122.52|125.51|122.63|125.63|122.75|125.4|122.52|0
1652457620000|2022-05-13 16:00:20|125.4|122.52|125.28|122.4|125.4|122.52|125.17|122.29|0
1652457630000|2022-05-13 16:00:30|125.05|122.17|125.4|122.52|125.4|122.52|125.05|122.17|0
1652457640000|2022-05-13 16:00:40|125.05|122.17|125.17|122.29|125.17|122.29|125.05|122.17|0
1652457650000|2022-05-13 16:00:50|125.05|122.17|125.4|122.52|125.4|122.52|125.05|122.17|0
1652457660000|2022-05-13 16:01:00|125.28|122.4|124.82|121.94|125.28|122.4|124.82|121.94|0
1652457670000|2022-05-13 16:01:10|124.94|122.06|124.65|121.77|124.94|122.06|124.59|121.71|0
1652457680000|2022-05-13 16:01:20|124.59|121.71|124.71|121.83|124.71|121.83|124.48|121.6|0
1652457690000|2022-05-13 16:01:30|124.82|121.94|125.05|122.17|125.05|122.17|124.82|121.94|0
1652457700000|2022-05-13 16:01:40|124.94|122.06|124.71|121.83|124.94|122.06|124.71|121.83|0
1652457710000|2022-05-13 16:01:50|124.59|121.71|124.82|121.94|124.82|121.94|124.54|121.66|0
1652457720000|2022-05-13 16:02:00|124.77|121.89|124.59|121.71|124.77|121.89|124.59|121.71|0
1652457730000|2022-05-13 16:02:10|124.71|121.83|124.59|121.71|124.71|121.83|124.59|121.71|0
1652457740000|2022-05-13 16:02:20|124.71|121.83|124.59|121.71|124.71|121.83|124.59|121.71|0
1652457750000|2022-05-13 16:02:30|124.48|121.6|124.59|121.71|124.59|121.71|124.48|121.6|0
1652457760000|2022-05-13 16:02:40|124.71|121.83|124.59|121.71|124.71|121.83|124.59|121.71|0
1652457770000|2022-05-13 16:02:50|124.71|121.83|124.82|121.94|124.82|121.94|124.71|121.83|0
1652457780000|2022-05-13 16:03:00|124.71|121.83|125.28|122.4|125.28|122.4|124.71|121.83|0
1652457790000|2022-05-13 16:03:10|125.4|122.52|125.63|122.75|125.63|122.75|125.4|122.52|0
1652457800000|2022-05-13 16:03:20|125.4|122.52|124.82|121.94|125.4|122.52|124.82|121.94|0
1652457810000|2022-05-13 16:03:30|124.71|121.83|124.59|121.71|124.71|121.83|124.59|121.71|0
1652457820000|2022-05-13 16:03:40|124.48|121.6|124.36|121.48|124.48|121.6|124.36|121.48|0
1652457830000|2022-05-13 16:03:50|124.02|121.14|124.13|121.25|124.13|121.25|124.02|121.14|0
1652457840000|2022-05-13 16:04:00|124.02|121.14|123.9|121.02|124.02|121.14|123.79|120.91|0
1652457850000|2022-05-13 16:04:10|123.79|120.91|123.85|120.97|124.02|121.14|123.79|120.91|0
1652457860000|2022-05-13 16:04:20|123.79|120.91|123.68|120.8|123.79|120.91|123.68|120.8|0
1652457870000|2022-05-13 16:04:30|123.45|120.57|123.33|120.45|123.45|120.57|123.33|120.45|0
1652457880000|2022-05-13 16:04:40|123.45|120.57|123.11|120.23|123.45|120.57|123.11|120.23|0
1652457890000|2022-05-13 16:04:50|123.22|120.34|123.22|120.34|123.22|120.34|123.22|120.34|0
1652457900000|2022-05-13 16:05:00|123.11|120.23|122.99|120.11|123.11|120.23|122.99|120.11|0
1652457910000|2022-05-13 16:05:10|122.77|119.89|122.88|120|122.99|120.11|122.77|119.89|0
1652457920000|2022-05-13 16:05:20|122.99|120.11|123.11|120.23|123.17|120.29|122.99|120.11|0
1652457930000|2022-05-13 16:05:30|123.22|120.34|122.99|120.11|123.22|120.34|122.99|120.11|0
1652457940000|2022-05-13 16:05:40|122.77|119.89|122.65|119.77|122.77|119.89|122.65|119.77|0
1652457950000|2022-05-13 16:05:50|122.54|119.66|122.54|119.66|122.54|119.66|122.43|119.55|0
1652457960000|2022-05-13 16:06:00|122.2|119.32|121.97|119.09|122.2|119.32|121.97|119.09|0
1652457970000|2022-05-13 16:06:10|121.86|118.98|122.09|119.21|122.09|119.21|121.75|118.87|0
1652457980000|2022-05-13 16:06:20|121.97|119.09|122.2|119.32|122.2|119.32|121.97|119.09|0
1652457990000|2022-05-13 16:06:30|122.09|119.21|122.31|119.43|122.31|119.43|122.09|119.21|0
1652458000000|2022-05-13 16:06:40|122.54|119.66|122.31|119.43|122.65|119.77|122.31|119.43|0
1652458010000|2022-05-13 16:06:50|122.2|119.32|122.08|119.2|122.2|119.32|122.08|119.2|0
1652458020000|2022-05-13 16:07:00|121.97|119.09|122.31|119.43|122.54|119.66|121.97|119.09|0
1652458030000|2022-05-13 16:07:10|122.2|119.32|122.08|119.2|122.2|119.32|122.08|119.2|0
1652458040000|2022-05-13 16:07:20|121.97|119.09|121.86|118.98|121.97|119.09|121.86|118.98|0
1652458050000|2022-05-13 16:07:30|121.75|118.87|121.75|118.87|121.75|118.87|121.52|118.64|0
1652458060000|2022-05-13 16:07:40|121.63|118.75|121.52|118.64|121.63|118.75|121.35|118.47|0
1652458070000|2022-05-13 16:07:50|121.29|118.41|121.18|118.3|121.29|118.41|121.18|118.3|0
1652458080000|2022-05-13 16:08:00|121.07|118.19|120.96|118.08|121.07|118.19|120.96|118.08|0
1652458090000|2022-05-13 16:08:10|121.18|118.3|121.52|118.64|121.52|118.64|121.18|118.3|0
1652458100000|2022-05-13 16:08:20|121.41|118.53|121.29|118.41|121.52|118.64|121.29|118.41|0
1652458110000|2022-05-13 16:08:30|121.18|118.3|120.96|118.08|121.18|118.3|120.96|118.08|0
1652458120000|2022-05-13 16:08:40|120.84|117.96|120.96|118.08|120.96|118.08|120.84|117.96|0
1652458130000|2022-05-13 16:08:50|121.07|118.19|120.96|118.08|121.07|118.19|120.96|118.08|0
1652458140000|2022-05-13 16:09:00|120.84|117.96|120.73|117.85|120.84|117.96|120.73|117.85|0
1652458150000|2022-05-13 16:09:10|120.62|117.74|120.51|117.63|120.62|117.74|120.51|117.63|0
1652458160000|2022-05-13 16:09:20|120.62|117.74|120.51|117.63|120.84|117.96|120.51|117.63|0
1652458170000|2022-05-13 16:09:30|120.62|117.74|120.51|117.63|120.62|117.74|120.51|117.63|0
1652458180000|2022-05-13 16:09:40|120.4|117.52|120.51|117.63|120.62|117.74|120.4|117.52|0
1652458190000|2022-05-13 16:09:50|120.28|117.4|120.06|117.18|120.28|117.4|120.06|117.18|0
1652458200000|2022-05-13 16:10:00|119.95|117.07|119.95|117.07|120.06|117.18|119.95|117.07|0
1652458210000|2022-05-13 16:10:10|119.84|116.96|119.95|117.07|119.95|117.07|119.84|116.96|0
1652458220000|2022-05-13 16:10:20|120.06|117.18|120.28|117.4|120.28|117.4|120.06|117.18|0
1652458230000|2022-05-13 16:10:30|120.39|117.51|120.17|117.29|120.39|117.51|120.17|117.29|0
1652458240000|2022-05-13 16:10:40|120.28|117.4|120.39|117.51|120.39|117.51|120.28|117.4|0
1652458250000|2022-05-13 16:10:50|120.51|117.63|120.84|117.96|120.84|117.96|120.51|117.63|0
1652458260000|2022-05-13 16:11:00|120.51|117.63|120.95|118.07|120.95|118.07|120.51|117.63|0
1652458270000|2022-05-13 16:11:10|120.73|117.85|120.84|117.96|120.84|117.96|120.73|117.85|0
1652458280000|2022-05-13 16:11:20|120.95|118.07|120.95|118.07|120.95|118.07|120.95|118.07|0
1652458290000|2022-05-13 16:11:30|120.84|117.96|120.84|117.96|120.84|117.96|120.84|117.96|0
1652458310000|2022-05-13 16:11:50|120.5|117.62|120.39|117.51|120.5|117.62|120.39|117.51|0
1652458320000|2022-05-13 16:12:00|120.28|117.4|120.06|117.18|120.28|117.4|120.06|117.18|0
1652458330000|2022-05-13 16:12:10|119.95|117.07|119.5|116.62|119.95|117.07|119.5|116.62|0
1652458340000|2022-05-13 16:12:20|119.61|116.73|119.5|116.62|119.61|116.73|119.5|116.62|0
1652458350000|2022-05-13 16:12:30|119.39|116.51|119.28|116.4|119.39|116.51|119.28|116.4|0
1652458360000|2022-05-13 16:12:40|119.39|116.51|119.28|116.4|119.39|116.51|119.28|116.4|0
1652458380000|2022-05-13 16:13:00|119.17|116.29|118.39|115.51|119.17|116.29|118.39|115.51|0
1652458400000|2022-05-13 16:13:20|118.61|115.73|118.72|115.84|118.72|115.84|118.61|115.73|0
1652458410000|2022-05-13 16:13:30|118.61|115.73|118.61|115.73|118.72|115.84|118.61|115.73|0
1652458420000|2022-05-13 16:13:40|118.72|115.84|118.5|115.62|118.72|115.84|118.5|115.62|0
1652458430000|2022-05-13 16:13:50|118.39|115.51|118.39|115.51|118.5|115.62|118.39|115.51|0
1652458440000|2022-05-13 16:14:00|118.17|115.29|118.17|115.29|118.17|115.29|118.06|115.18|0
1652458450000|2022-05-13 16:14:10|117.95|115.07|118.06|115.18|118.06|115.18|117.95|115.07|0
1652458460000|2022-05-13 16:14:20|118.28|115.4|118.39|115.51|118.39|115.51|118.28|115.4|0
1652458470000|2022-05-13 16:14:30|118.5|115.62|118.72|115.84|118.72|115.84|118.5|115.62|0
1652458480000|2022-05-13 16:14:40|118.5|115.62|118.83|115.95|118.83|115.95|118.5|115.62|0
1652458490000|2022-05-13 16:14:50|118.94|116.06|119.16|116.28|119.16|116.28|118.94|116.06|0
1652458500000|2022-05-13 16:15:00|119.27|116.39|119.5|116.62|119.5|116.62|119.27|116.39|0
1652458510000|2022-05-13 16:15:10|119.61|116.73|119.61|116.73|119.61|116.73|119.5|116.62|0
1652458520000|2022-05-13 16:15:20|119.38|116.5|119.61|116.73|119.61|116.73|119.38|116.5|0
1652458530000|2022-05-13 16:15:30|119.38|116.5|119.16|116.28|119.38|116.5|119.16|116.28|0
1652458540000|2022-05-13 16:15:40|119.27|116.39|119.27|116.39|119.27|116.39|119.16|116.28|0
1652458550000|2022-05-13 16:15:50|119.16|116.28|119.16|116.28|119.27|116.39|119.16|116.28|0
1652458560000|2022-05-13 16:16:00|119.05|116.17|118.94|116.06|119.05|116.17|118.94|116.06|0
1652458570000|2022-05-13 16:16:10|118.83|115.95|118.72|115.84|118.83|115.95|118.72|115.84|0
1652458580000|2022-05-13 16:16:20|118.94|116.06|118.94|116.06|118.94|116.06|118.94|116.06|0
1652458590000|2022-05-13 16:16:30|119.05|116.17|118.83|115.95|119.05|116.17|118.83|115.95|0
1652458600000|2022-05-13 16:16:40|118.72|115.84|118.83|115.95|118.83|115.95|118.72|115.84|0
1652458610000|2022-05-13 16:16:50|118.94|116.06|119.05|116.17|119.05|116.17|118.94|116.06|0
1652458620000|2022-05-13 16:17:00|118.94|116.06|118.94|116.06|119.05|116.17|118.94|116.06|0
1652458630000|2022-05-13 16:17:10|119|116.12|118.83|115.95|119|116.12|118.83|115.95|0
1652458640000|2022-05-13 16:17:20|118.94|116.06|119.27|116.39|119.27|116.39|118.94|116.06|0
1652458650000|2022-05-13 16:17:30|119.38|116.5|119.27|116.39|119.38|116.5|119.27|116.39|0
1652458660000|2022-05-13 16:17:40|119.16|116.28|119.16|116.28|119.16|116.28|119.05|116.17|0
1652458670000|2022-05-13 16:17:50|119.27|116.39|119.49|116.61|119.49|116.61|119.27|116.39|0
1652458680000|2022-05-13 16:18:00|119.6|116.72|119.71|116.83|119.71|116.83|119.6|116.72|0
1652458690000|2022-05-13 16:18:10|119.83|116.95|119.6|116.72|119.83|116.95|119.6|116.72|0
1652458700000|2022-05-13 16:18:20|119.49|116.61|119.6|116.72|119.6|116.72|119.49|116.61|0
1652458710000|2022-05-13 16:18:30|119.71|116.83|119.83|116.95|119.83|116.95|119.71|116.83|0
1652458720000|2022-05-13 16:18:40|119.82|116.94|119.94|117.06|119.94|117.06|119.82|116.94|0
1652458730000|2022-05-13 16:18:50|119.82|116.94|119.99|117.11|119.99|117.11|119.82|116.94|0
1652458740000|2022-05-13 16:19:00|119.94|117.06|120.16|117.28|120.16|117.28|119.82|116.94|0
1652458750000|2022-05-13 16:19:10|120.27|117.39|120.05|117.17|120.27|117.39|120.05|117.17|0
1652458760000|2022-05-13 16:19:20|120.16|117.28|120.38|117.5|120.38|117.5|120.16|117.28|0
1652458770000|2022-05-13 16:19:30|120.49|117.61|120.49|117.61|120.49|117.61|120.38|117.5|0
1652458780000|2022-05-13 16:19:40|120.61|117.73|120.61|117.73|120.61|117.73|120.61|117.73|0
1652458790000|2022-05-13 16:19:50|120.72|117.84|120.83|117.95|120.83|117.95|120.66|117.78|0
1652458800000|2022-05-13 16:20:00|120.94|118.06|120.72|117.84|120.94|118.06|120.72|117.84|0
1652458810000|2022-05-13 16:20:10|120.78|117.9|120.16|117.28|120.78|117.9|120.16|117.28|0
1652458820000|2022-05-13 16:20:20|120.38|117.5|120.6|117.72|120.6|117.72|120.38|117.5|0
1652458830000|2022-05-13 16:20:30|120.49|117.61|120.6|117.72|120.72|117.84|120.49|117.61|0
1652458840000|2022-05-13 16:20:40|120.49|117.61|120.6|117.72|120.6|117.72|120.49|117.61|0
1652458850000|2022-05-13 16:20:50|120.72|117.84|120.72|117.84|120.72|117.84|120.72|117.84|0
1652458860000|2022-05-13 16:21:00|120.83|117.95|120.83|117.95|120.83|117.95|120.83|117.95|0
1652458870000|2022-05-13 16:21:10|120.6|117.72|120.83|117.95|120.83|117.95|120.49|117.61|0
1652458880000|2022-05-13 16:21:20|120.94|118.06|121.5|118.62|121.5|118.62|120.94|118.06|0
1652458890000|2022-05-13 16:21:30|121.05|118.17|121.5|118.62|121.73|118.85|121.05|118.17|0
1652458900000|2022-05-13 16:21:40|121.61|118.73|121.61|118.73|121.73|118.85|121.61|118.73|0
1652458910000|2022-05-13 16:21:50|121.5|118.62|121.28|118.4|121.5|118.62|121.28|118.4|0
1652458920000|2022-05-13 16:22:00|121.16|118.28|121.61|118.73|121.61|118.73|121.16|118.28|0
1652458930000|2022-05-13 16:22:10|121.5|118.62|121.5|118.62|121.61|118.73|121.5|118.62|0
1652458940000|2022-05-13 16:22:20|121.73|118.85|121.61|118.73|121.73|118.85|121.61|118.73|0
1652458950000|2022-05-13 16:22:30|121.5|118.62|121.84|118.96|121.84|118.96|121.5|118.62|0
1652458960000|2022-05-13 16:22:40|121.73|118.85|121.84|118.96|121.84|118.96|121.61|118.73|0
1652458970000|2022-05-13 16:22:50|122.06|119.18|121.84|118.96|122.06|119.18|121.84|118.96|0
1652458980000|2022-05-13 16:23:00|121.95|119.07|121.95|119.07|121.95|119.07|121.95|119.07|0
1652458990000|2022-05-13 16:23:10|121.84|118.96|122.06|119.18|122.06|119.18|121.84|118.96|0
1652459000000|2022-05-13 16:23:20|121.84|118.96|121.84|118.96|121.84|118.96|121.72|118.84|0
1652459010000|2022-05-13 16:23:30|121.72|118.84|121.84|118.96|121.84|118.96|121.72|118.84|0
1652459020000|2022-05-13 16:23:40|121.95|119.07|122.18|119.3|122.18|119.3|121.95|119.07|0
1652459030000|2022-05-13 16:23:50|122.29|119.41|122.74|119.86|122.74|119.86|122.18|119.3|0
1652459040000|2022-05-13 16:24:00|122.51|119.63|122.17|119.29|122.51|119.63|122.17|119.29|0
1652459050000|2022-05-13 16:24:10|122.29|119.41|122.06|119.18|122.29|119.41|122.06|119.18|0
1652459060000|2022-05-13 16:24:20|121.95|119.07|122.74|119.86|122.74|119.86|121.95|119.07|0
1652459070000|2022-05-13 16:24:30|122.51|119.63|122.4|119.52|122.51|119.63|122.4|119.52|0
1652459080000|2022-05-13 16:24:40|122.51|119.63|122.29|119.41|122.51|119.63|122.29|119.41|0
1652459090000|2022-05-13 16:24:50|122.17|119.29|121.95|119.07|122.17|119.29|121.95|119.07|0
1652459100000|2022-05-13 16:25:00|122.51|119.63|122.51|119.63|122.51|119.63|122.51|119.63|0
1652459110000|2022-05-13 16:25:10|122.74|119.86|123.53|120.65|123.53|120.65|122.74|119.86|0
1652459120000|2022-05-13 16:25:20|123.76|120.88|123.65|120.77|123.76|120.88|123.65|120.77|0
1652459130000|2022-05-13 16:25:30|123.25|120.37|123.08|120.2|123.31|120.43|122.97|120.09|0
1652459140000|2022-05-13 16:25:40|123.14|120.26|123.53|120.65|123.53|120.65|123.14|120.26|0
1652459150000|2022-05-13 16:25:50|123.65|120.77|123.53|120.65|123.65|120.77|123.42|120.54|0
1652459160000|2022-05-13 16:26:00|123.31|120.43|123.65|120.77|123.65|120.77|123.31|120.43|0
1652459170000|2022-05-13 16:26:10|123.76|120.88|123.76|120.88|123.88|121|123.65|120.77|0
1652459180000|2022-05-13 16:26:20|123.93|121.05|124.1|121.22|124.1|121.22|123.93|121.05|0
1652459190000|2022-05-13 16:26:30|123.99|121.11|123.99|121.11|123.99|121.11|123.99|121.11|0
1652459200000|2022-05-13 16:26:40|123.87|120.99|123.65|120.77|123.87|120.99|123.65|120.77|0
1652459210000|2022-05-13 16:26:50|123.76|120.88|124.1|121.22|124.1|121.22|123.76|120.88|0
1652459220000|2022-05-13 16:27:00|124.22|121.34|123.99|121.11|124.22|121.34|123.99|121.11|0
1652459230000|2022-05-13 16:27:10|123.87|120.99|123.87|120.99|123.87|120.99|123.87|120.99|0
1652459240000|2022-05-13 16:27:20|123.99|121.11|124.1|121.22|124.1|121.22|123.99|121.11|0
1652459250000|2022-05-13 16:27:30|124.22|121.34|124.1|121.22|124.33|121.45|123.99|121.11|0
1652459260000|2022-05-13 16:27:40|123.99|121.11|124.1|121.22|124.1|121.22|123.99|121.11|0
1652459270000|2022-05-13 16:27:50|123.99|121.11|123.99|121.11|123.99|121.11|123.93|121.05|0
1652459280000|2022-05-13 16:28:00|123.82|120.94|123.64|120.76|123.82|120.94|123.53|120.65|0
1652459290000|2022-05-13 16:28:10|123.53|120.65|123.19|120.31|123.53|120.65|123.08|120.2|0
1652459300000|2022-05-13 16:28:20|123.08|120.2|123.08|120.2|123.19|120.31|123.08|120.2|0
1652459310000|2022-05-13 16:28:30|122.74|119.86|122.62|119.74|122.74|119.86|122.51|119.63|0
1652459320000|2022-05-13 16:28:40|122.85|119.97|123.08|120.2|123.08|120.2|122.85|119.97|0
1652459330000|2022-05-13 16:28:50|122.96|120.08|122.73|119.85|122.96|120.08|122.73|119.85|0
1652459340000|2022-05-13 16:29:00|122.62|119.74|122.51|119.63|122.62|119.74|122.39|119.51|0
1652459350000|2022-05-13 16:29:10|122.62|119.74|122.51|119.63|122.73|119.85|122.51|119.63|0
1652459360000|2022-05-13 16:29:20|122.39|119.51|122.73|119.85|122.73|119.85|122.39|119.51|0
1652459370000|2022-05-13 16:29:30|122.51|119.63|122.28|119.4|122.51|119.63|122.28|119.4|0
1652459380000|2022-05-13 16:29:40|122.23|119.35|122.17|119.29|122.23|119.35|122.17|119.29|0
1652459390000|2022-05-13 16:29:50|122.05|119.17|122.05|119.17|122.17|119.29|122.05|119.17|0
1652459400000|2022-05-13 16:30:00|121.94|119.06|121.94|119.06|121.94|119.06|121.94|119.06|0
1652459410000|2022-05-13 16:30:10|121.83|118.95|121.72|118.84|121.83|118.95|121.6|118.72|0
1652459420000|2022-05-13 16:30:20|121.6|118.72|121.49|118.61|121.6|118.72|121.44|118.56|0
1652459430000|2022-05-13 16:30:30|121.6|118.72|121.66|118.78|121.71|118.83|121.6|118.72|0
1652459440000|2022-05-13 16:30:40|121.71|118.83|121.6|118.72|121.71|118.83|121.6|118.72|0
1652459450000|2022-05-13 16:30:50|121.49|118.61|121.38|118.5|121.49|118.61|121.38|118.5|0
1652459460000|2022-05-13 16:31:00|121.15|118.27|121.15|118.27|121.15|118.27|121.15|118.27|0
1652459470000|2022-05-13 16:31:10|120.93|118.05|121.38|118.5|121.38|118.5|120.7|117.82|0
1652459480000|2022-05-13 16:31:20|121.04|118.16|121.15|118.27|121.15|118.27|120.93|118.05|0
1652459490000|2022-05-13 16:31:30|120.93|118.05|120.59|117.71|120.93|118.05|120.59|117.71|0
1652459500000|2022-05-13 16:31:40|120.48|117.6|120.37|117.49|120.48|117.6|120.37|117.49|0
1652459510000|2022-05-13 16:31:50|120.59|117.71|120.48|117.6|120.7|117.82|120.48|117.6|0
1652459520000|2022-05-13 16:32:00|120.37|117.49|120.37|117.49|120.48|117.6|120.37|117.49|0
1652459530000|2022-05-13 16:32:10|120.25|117.37|120.37|117.49|120.37|117.49|120.25|117.37|0
1652459540000|2022-05-13 16:32:20|120.59|117.71|120.48|117.6|120.7|117.82|120.48|117.6|0
1652459550000|2022-05-13 16:32:30|120.37|117.49|121.18|118.3|121.18|118.3|120.37|117.49|0
1652459560000|2022-05-13 16:32:40|120.95|118.07|119.59|116.71|121.18|118.3|119.59|116.71|0
1652459570000|2022-05-13 16:32:50|119.47|116.59|120.35|117.47|120.46|117.58|119.47|116.59|0
1652459580000|2022-05-13 16:33:00|120.24|117.36|120.35|117.47|120.35|117.47|120.24|117.36|0
1652459590000|2022-05-13 16:33:10|120.24|117.36|120.35|117.47|120.46|117.58|120.24|117.36|0
1652459600000|2022-05-13 16:33:20|120.24|117.36|120.13|117.25|120.24|117.36|120.13|117.25|0
1652459610000|2022-05-13 16:33:30|120.24|117.36|120.13|117.25|120.24|117.36|120.13|117.25|0
1652459620000|2022-05-13 16:33:40|120.35|117.47|120.91|118.03|120.91|118.03|120.35|117.47|0
1652459630000|2022-05-13 16:33:50|120.8|117.92|120.8|117.92|120.8|117.92|120.58|117.7|0
1652459640000|2022-05-13 16:34:00|121.02|118.14|120.8|117.92|121.02|118.14|120.8|117.92|0
1652459650000|2022-05-13 16:34:10|120.91|118.03|121.02|118.14|121.02|118.14|120.91|118.03|0
1652459660000|2022-05-13 16:34:20|121.25|118.37|121.58|118.7|121.58|118.7|121.25|118.37|0
1652459670000|2022-05-13 16:34:30|121.36|118.48|121.14|118.26|121.36|118.48|121.14|118.26|0
1652459680000|2022-05-13 16:34:40|120.91|118.03|121.14|118.26|121.14|118.26|120.8|117.92|0
1652459690000|2022-05-13 16:34:50|121.25|118.37|121.36|118.48|121.36|118.48|121.25|118.37|0
1652459700000|2022-05-13 16:35:00|121.47|118.59|121.25|118.37|121.47|118.59|121.25|118.37|0
1652459710000|2022-05-13 16:35:10|121.36|118.48|121.25|118.37|121.58|118.7|121.25|118.37|0
1652459720000|2022-05-13 16:35:20|121.36|118.48|121.58|118.7|121.58|118.7|121.36|118.48|0
1652459730000|2022-05-13 16:35:30|121.47|118.59|121.36|118.48|121.47|118.59|121.36|118.48|0
1652459740000|2022-05-13 16:35:40|121.58|118.7|120.91|118.03|121.58|118.7|120.91|118.03|0
1652459750000|2022-05-13 16:35:50|121.02|118.14|121.36|118.48|121.36|118.48|120.91|118.03|0
1652459760000|2022-05-13 16:36:00|121.25|118.37|121.25|118.37|121.25|118.37|121.13|118.25|0
1652459770000|2022-05-13 16:36:10|121.02|118.14|121.13|118.25|121.13|118.25|121.02|118.14|0
1652459780000|2022-05-13 16:36:20|121.25|118.37|121.13|118.25|121.25|118.37|121.13|118.25|0
1652459790000|2022-05-13 16:36:30|121.24|118.36|121.13|118.25|121.24|118.36|121.02|118.14|0
1652459800000|2022-05-13 16:36:40|121.24|118.36|120.8|117.92|121.24|118.36|120.8|117.92|0
1652459810000|2022-05-13 16:36:50|120.91|118.03|120.91|118.03|120.91|118.03|120.91|118.03|0
1652459820000|2022-05-13 16:37:00|121.02|118.14|120.91|118.03|121.02|118.14|120.91|118.03|0
1652459830000|2022-05-13 16:37:10|120.8|117.92|120.8|117.92|120.91|118.03|120.68|117.8|0
1652459840000|2022-05-13 16:37:20|120.68|117.8|120.8|117.92|120.8|117.92|120.68|117.8|0
1652459850000|2022-05-13 16:37:30|120.74|117.86|120.8|117.92|120.8|117.92|120.68|117.8|0
1652459860000|2022-05-13 16:37:40|121.02|118.14|121.02|118.14|121.13|118.25|121.02|118.14|0
1652459870000|2022-05-13 16:37:50|121.13|118.25|121.02|118.14|121.24|118.36|121.02|118.14|0
1652459880000|2022-05-13 16:38:00|120.91|118.03|120.91|118.03|121.02|118.14|120.91|118.03|0
1652459890000|2022-05-13 16:38:10|120.79|117.91|120.79|117.91|120.79|117.91|120.68|117.8|0
1652459900000|2022-05-13 16:38:20|120.68|117.8|121.13|118.25|121.13|118.25|120.68|117.8|0
1652459910000|2022-05-13 16:38:30|121.24|118.36|121.24|118.36|121.24|118.36|121.13|118.25|0
1652459920000|2022-05-13 16:38:40|121.35|118.47|121.13|118.25|121.35|118.47|121.13|118.25|0
1652459930000|2022-05-13 16:38:50|121.24|118.36|121.13|118.25|121.24|118.36|121.13|118.25|0
1652459940000|2022-05-13 16:39:00|121.24|118.36|121.13|118.25|121.24|118.36|121.13|118.25|0
1652459950000|2022-05-13 16:39:10|121.3|118.42|121.35|118.47|121.35|118.47|121.24|118.36|0
1652459960000|2022-05-13 16:39:20|121.24|118.36|121.02|118.14|121.24|118.36|121.02|118.14|0
1652459970000|2022-05-13 16:39:30|121.13|118.25|121.24|118.36|121.24|118.36|121.13|118.25|0
1652459980000|2022-05-13 16:39:40|121.13|118.25|121.13|118.25|121.13|118.25|121.13|118.25|0
1652459990000|2022-05-13 16:39:50|121.02|118.14|121.02|118.14|121.02|118.14|120.9|118.02|0
1652460000000|2022-05-13 16:40:00|121.13|118.25|121.13|118.25|121.13|118.25|121.02|118.14|0
1652460010000|2022-05-13 16:40:10|121.24|118.36|121.13|118.25|121.24|118.36|121.13|118.25|0
1652460020000|2022-05-13 16:40:20|121.35|118.47|121.24|118.36|121.35|118.47|121.24|118.36|0
1652460030000|2022-05-13 16:40:30|121.02|118.14|121.02|118.14|121.02|118.14|121.02|118.14|0
1652460040000|2022-05-13 16:40:40|120.9|118.02|120.68|117.8|120.9|118.02|120.57|117.69|0
1652460050000|2022-05-13 16:40:50|120.79|117.91|120.79|117.91|121.01|118.13|120.79|117.91|0
1652460060000|2022-05-13 16:41:00|120.68|117.8|120.68|117.8|120.68|117.8|120.68|117.8|0
1652460070000|2022-05-13 16:41:10|120.57|117.69|120.57|117.69|120.68|117.8|120.57|117.69|0
1652460080000|2022-05-13 16:41:20|120.34|117.46|120.23|117.35|120.34|117.46|120.23|117.35|0
1652460090000|2022-05-13 16:41:30|120.12|117.24|120.23|117.35|120.23|117.35|120.12|117.24|0
1652460100000|2022-05-13 16:41:40|120.12|117.24|120.34|117.46|120.34|117.46|120.12|117.24|0
1652460110000|2022-05-13 16:41:50|120.45|117.57|120.23|117.35|120.45|117.57|120.23|117.35|0
1652460120000|2022-05-13 16:42:00|120.12|117.24|120.12|117.24|120.23|117.35|120.01|117.13|0
1652460130000|2022-05-13 16:42:10|120.23|117.35|120.12|117.24|120.23|117.35|120.12|117.24|0
1652460140000|2022-05-13 16:42:20|120.18|117.3|120.23|117.35|120.23|117.35|120.12|117.24|0
1652460150000|2022-05-13 16:42:30|120.34|117.46|120.23|117.35|120.34|117.46|120.23|117.35|0
1652460160000|2022-05-13 16:42:40|120.12|117.24|120.23|117.35|120.23|117.35|120.12|117.24|0
1652460170000|2022-05-13 16:42:50|120.12|117.24|120.12|117.24|120.12|117.24|120.12|117.24|0
1652460180000|2022-05-13 16:43:00|120.23|117.35|120.12|117.24|120.23|117.35|120.12|117.24|0
1652460190000|2022-05-13 16:43:10|120.23|117.35|120.34|117.46|120.34|117.46|120.23|117.35|0
1652460200000|2022-05-13 16:43:20|120.45|117.57|120.23|117.35|120.45|117.57|120.23|117.35|0
1652460210000|2022-05-13 16:43:30|120.34|117.46|121.01|118.13|121.01|118.13|120.34|117.46|0
1652460220000|2022-05-13 16:43:40|121.12|118.24|120.9|118.02|121.24|118.36|120.9|118.02|0
1652460230000|2022-05-13 16:43:50|120.56|117.68|120.79|117.91|120.79|117.91|120.56|117.68|0
1652460240000|2022-05-13 16:44:00|120.67|117.79|120.56|117.68|120.67|117.79|120.45|117.57|0
1652460250000|2022-05-13 16:44:10|120.45|117.57|120.56|117.68|120.56|117.68|120.45|117.57|0
1652460260000|2022-05-13 16:44:20|120.67|117.79|120.9|118.02|120.9|118.02|120.67|117.79|0
1652460270000|2022-05-13 16:44:30|121.12|118.24|121.35|118.47|121.46|118.58|121.12|118.24|0
1652460280000|2022-05-13 16:44:40|121.23|118.35|121.46|118.58|121.46|118.58|121.23|118.35|0
1652460290000|2022-05-13 16:44:50|121.57|118.69|121.91|119.03|121.91|119.03|121.57|118.69|0
1652460300000|2022-05-13 16:45:00|121.68|118.8|122.13|119.25|122.13|119.25|121.68|118.8|0
1652460310000|2022-05-13 16:45:10|122.59|119.71|122.47|119.59|122.59|119.71|122.36|119.48|0
1652460320000|2022-05-13 16:45:20|122.59|119.71|122.36|119.48|122.59|119.71|122.36|119.48|0
1652460330000|2022-05-13 16:45:30|122.58|119.7|122.81|119.93|122.92|120.04|122.58|119.7|0
1652460340000|2022-05-13 16:45:40|122.87|119.99|122.92|120.04|123.04|120.16|122.87|119.99|0
1652460350000|2022-05-13 16:45:50|123.04|120.16|122.92|120.04|123.15|120.27|122.92|120.04|0
1652460360000|2022-05-13 16:46:00|122.7|119.82|122.25|119.37|122.7|119.82|122.25|119.37|0
1652460370000|2022-05-13 16:46:10|121.91|119.03|122.08|119.2|122.13|119.25|121.91|119.03|0
1652460380000|2022-05-13 16:46:20|122.13|119.25|121.91|119.03|122.13|119.25|121.91|119.03|0
1652460390000|2022-05-13 16:46:30|121.68|118.8|121.57|118.69|121.68|118.8|121.46|118.58|0
1652460400000|2022-05-13 16:46:40|121.68|118.8|121.68|118.8|121.91|119.03|121.68|118.8|0
1652460410000|2022-05-13 16:46:50|121.79|118.91|122.02|119.14|122.02|119.14|121.79|118.91|0
1652460420000|2022-05-13 16:47:00|122.36|119.48|122.7|119.82|122.7|119.82|122.36|119.48|0
1652460430000|2022-05-13 16:47:10|122.92|120.04|123.15|120.27|123.15|120.27|122.92|120.04|0
1652460440000|2022-05-13 16:47:20|124.63|121.75|124.74|121.86|124.74|121.86|124.63|121.75|0
1652460450000|2022-05-13 16:47:30|124.4|121.52|124.17|121.29|124.4|121.52|124.17|121.29|0
1652460460000|2022-05-13 16:47:40|124.4|121.52|124.8|121.92|124.8|121.92|124.4|121.52|0
1652460470000|2022-05-13 16:47:50|124.74|121.86|124.63|121.75|124.85|121.97|124.63|121.75|0
1652460480000|2022-05-13 16:48:00|124.97|122.09|124.29|121.41|124.97|122.09|124.29|121.41|0
1652460490000|2022-05-13 16:48:10|124.51|121.63|124.4|121.52|124.51|121.63|124.17|121.29|0
1652460500000|2022-05-13 16:48:20|124.29|121.41|124.4|121.52|124.4|121.52|124.29|121.41|0
1652460510000|2022-05-13 16:48:30|124.63|121.75|124.57|121.69|124.63|121.75|124.4|121.52|0
1652460520000|2022-05-13 16:48:40|124.51|121.63|124.97|122.09|124.97|122.09|124.51|121.63|0
1652460530000|2022-05-13 16:48:50|125.19|122.31|125.08|122.2|125.19|122.31|124.97|122.09|0
1652460540000|2022-05-13 16:49:00|125.19|122.31|125.19|122.31|125.31|122.43|125.19|122.31|0
1652460550000|2022-05-13 16:49:10|125.31|122.43|125.54|122.66|125.54|122.66|125.31|122.43|0
1652460560000|2022-05-13 16:49:20|125.65|122.77|125.42|122.54|125.76|122.88|125.42|122.54|0
1652460570000|2022-05-13 16:49:30|125.53|122.65|125.82|122.94|125.88|123|125.53|122.65|0
1652460580000|2022-05-13 16:49:40|125.76|122.88|125.53|122.65|125.76|122.88|125.53|122.65|0
1652460590000|2022-05-13 16:49:50|125.48|122.6|125.76|122.88|125.76|122.88|125.48|122.6|0
1652460600000|2022-05-13 16:50:00|125.88|123|126.56|123.68|126.56|123.68|125.88|123|0
1652460610000|2022-05-13 16:50:10|127.02|124.14|127.48|124.6|127.48|124.6|127.02|124.14|0
1652460620000|2022-05-13 16:50:20|127.6|124.72|127.83|124.95|128.06|125.18|127.6|124.72|0
1652460630000|2022-05-13 16:50:30|128.29|125.41|128.64|125.76|128.64|125.76|128.18|125.3|0
1652460640000|2022-05-13 16:50:40|128.87|125.99|128.29|125.41|128.87|125.99|128.29|125.41|0
1652460650000|2022-05-13 16:50:50|128.41|125.53|128.41|125.53|128.64|125.76|128.41|125.53|0
1652460660000|2022-05-13 16:51:00|128.52|125.64|128.87|125.99|128.87|125.99|128.52|125.64|0
1652460670000|2022-05-13 16:51:10|128.99|126.11|128.64|125.76|129.1|126.22|128.64|125.76|0
1652460680000|2022-05-13 16:51:20|128.7|125.82|129.1|126.22|129.1|126.22|128.7|125.82|0
1652460690000|2022-05-13 16:51:30|129.16|126.28|128.87|125.99|129.16|126.28|128.87|125.99|0
1652460700000|2022-05-13 16:51:40|128.93|126.05|128.64|125.76|128.93|126.05|128.64|125.76|0
1652460710000|2022-05-13 16:51:50|128.87|125.99|129.1|126.22|129.1|126.22|128.87|125.99|0
1652460720000|2022-05-13 16:52:00|129.34|126.46|129.92|127.04|129.92|127.04|129.34|126.46|0
1652460730000|2022-05-13 16:52:10|130.15|127.27|130.27|127.39|130.27|127.39|129.92|127.04|0
1652460740000|2022-05-13 16:52:20|130.15|127.27|130.39|127.51|130.39|127.51|130.15|127.27|0
1652460750000|2022-05-13 16:52:30|130.5|127.62|130.97|128.09|130.97|128.09|130.5|127.62|0
1652460760000|2022-05-13 16:52:40|130.86|127.98|130.62|127.74|130.86|127.98|130.62|127.74|0
1652460770000|2022-05-13 16:52:50|130.74|127.86|130.27|127.39|130.74|127.86|130.27|127.39|0
1652460780000|2022-05-13 16:53:00|130.15|127.27|129.57|126.69|130.15|127.27|129.57|126.69|0
1652460790000|2022-05-13 16:53:10|129.63|126.75|129.1|126.22|129.8|126.92|129.1|126.22|0
1652460800000|2022-05-13 16:53:20|128.98|126.1|128.75|125.87|128.98|126.1|128.75|125.87|0
1652460810000|2022-05-13 16:53:30|128.87|125.99|128.98|126.1|128.98|126.1|128.75|125.87|0
1652460820000|2022-05-13 16:53:40|129.22|126.34|128.98|126.1|129.22|126.34|128.98|126.1|0
1652460830000|2022-05-13 16:53:50|129.1|126.22|128.98|126.1|129.1|126.22|128.98|126.1|0
1652460840000|2022-05-13 16:54:00|129.1|126.22|129.57|126.69|129.57|126.69|129.1|126.22|0
1652460850000|2022-05-13 16:54:10|129.68|126.8|129.22|126.34|129.68|126.8|129.22|126.34|0
1652460860000|2022-05-13 16:54:20|129.1|126.22|128.98|126.1|129.1|126.22|128.98|126.1|0
1652460870000|2022-05-13 16:54:30|128.63|125.75|128.63|125.75|128.75|125.87|128.63|125.75|0
1652460880000|2022-05-13 16:54:40|128.7|125.82|128.75|125.87|128.75|125.87|128.63|125.75|0
1652460890000|2022-05-13 16:54:50|128.63|125.75|128.63|125.75|128.75|125.87|128.63|125.75|0
1652460900000|2022-05-13 16:55:00|128.75|125.87|128.63|125.75|128.75|125.87|128.52|125.64|0
1652460910000|2022-05-13 16:55:10|128.52|125.64|127.94|125.06|128.52|125.64|127.82|124.94|0
1652460920000|2022-05-13 16:55:20|127.82|124.94|127.71|124.83|128.05|125.17|127.71|124.83|0
1652460930000|2022-05-13 16:55:30|127.59|124.71|127.48|124.6|127.59|124.71|127.48|124.6|0
1652460940000|2022-05-13 16:55:40|127.36|124.48|127.36|124.48|127.48|124.6|127.25|124.37|0
1652460950000|2022-05-13 16:55:50|127.25|124.37|127.25|124.37|127.25|124.37|127.13|124.25|0
1652460960000|2022-05-13 16:56:00|127.36|124.48|126.9|124.02|127.36|124.48|126.9|124.02|0
1652460970000|2022-05-13 16:56:10|126.79|123.91|126.9|124.02|126.9|124.02|126.79|123.91|0
1652460980000|2022-05-13 16:56:20|126.79|123.91|127.01|124.13|127.01|124.13|126.79|123.91|0
1652460990000|2022-05-13 16:56:30|126.78|123.9|126.67|123.79|126.78|123.9|126.67|123.79|0
1652461000000|2022-05-13 16:56:40|126.78|123.9|126.21|123.33|126.78|123.9|126.21|123.33|0
1652461010000|2022-05-13 16:56:50|125.98|123.1|125.98|123.1|126.21|123.33|125.98|123.1|0
1652461020000|2022-05-13 16:57:00|126.21|123.33|126.55|123.67|126.67|123.79|126.21|123.33|0
1652461030000|2022-05-13 16:57:10|126.67|123.79|126.67|123.79|126.78|123.9|126.67|123.79|0
1652461040000|2022-05-13 16:57:20|126.78|123.9|126.78|123.9|126.78|123.9|126.67|123.79|0
1652461050000|2022-05-13 16:57:30|126.67|123.79|126.67|123.79|126.67|123.79|126.44|123.56|0
1652461060000|2022-05-13 16:57:40|126.55|123.67|126.32|123.44|126.55|123.67|126.32|123.44|0
1652461070000|2022-05-13 16:57:50|126.21|123.33|126.27|123.39|126.44|123.56|126.21|123.33|0
1652461080000|2022-05-13 16:58:00|126.32|123.44|126.09|123.21|126.32|123.44|126.09|123.21|0
1652461090000|2022-05-13 16:58:10|125.98|123.1|126.09|123.21|126.09|123.21|125.98|123.1|0
1652461100000|2022-05-13 16:58:20|126.21|123.33|126.44|123.56|126.44|123.56|126.21|123.33|0
1652461110000|2022-05-13 16:58:30|126.32|123.44|126.78|123.9|126.78|123.9|126.32|123.44|0
1652461120000|2022-05-13 16:58:40|126.67|123.79|126.9|124.02|126.9|124.02|126.67|123.79|0
1652461130000|2022-05-13 16:58:50|126.67|123.79|126.67|123.79|126.67|123.79|126.67|123.79|0
1652461140000|2022-05-13 16:59:00|126.44|123.56|126.44|123.56|126.55|123.67|126.44|123.56|0
1652461150000|2022-05-13 16:59:10|126.78|123.9|126.78|123.9|126.9|124.02|126.78|123.9|0
1652461160000|2022-05-13 16:59:20|126.67|123.79|126.55|123.67|126.78|123.9|126.55|123.67|0
1652461170000|2022-05-13 16:59:30|126.38|123.5|126.44|123.56|126.44|123.56|126.38|123.5|0
1652461180000|2022-05-13 16:59:40|126.38|123.5|126.44|123.56|126.44|123.56|126.21|123.33|0
1652461190000|2022-05-13 16:59:50|126.55|123.67|126.09|123.21|126.55|123.67|126.09|123.21|0
1652461200000|2022-05-13 17:00:00|125.98|123.1|125.75|122.87|125.98|123.1|125.75|122.87|0
1652461210000|2022-05-13 17:00:10|125.52|122.64|125.41|122.53|125.52|122.64|125.41|122.53|0
1652461220000|2022-05-13 17:00:20|125.29|122.41|125.18|122.3|125.41|122.53|125.18|122.3|0
1652461230000|2022-05-13 17:00:30|125.06|122.18|124.72|121.84|125.06|122.18|124.72|121.84|0
1652461240000|2022-05-13 17:00:40|124.95|122.07|124.84|121.96|124.95|122.07|124.84|121.96|0
1652461250000|2022-05-13 17:00:50|124.72|121.84|124.72|121.84|124.72|121.84|124.61|121.73|0
1652461260000|2022-05-13 17:01:00|124.5|121.62|124.61|121.73|124.61|121.73|124.38|121.5|0
1652461270000|2022-05-13 17:01:10|124.72|121.84|124.84|121.96|124.84|121.96|124.61|121.73|0
1652461280000|2022-05-13 17:01:20|124.72|121.84|124.61|121.73|124.72|121.84|124.5|121.62|0
1652461290000|2022-05-13 17:01:30|124.5|121.62|124.27|121.39|124.5|121.62|124.27|121.39|0
1652461300000|2022-05-13 17:01:40|124.38|121.5|124.61|121.73|124.61|121.73|124.38|121.5|0
1652461310000|2022-05-13 17:01:50|124.49|121.61|124.27|121.39|124.49|121.61|124.27|121.39|0
1652461320000|2022-05-13 17:02:00|124.15|121.27|124.44|121.56|124.44|121.56|124.15|121.27|0
1652461330000|2022-05-13 17:02:10|124.49|121.61|124.72|121.84|124.83|121.95|124.49|121.61|0
1652461340000|2022-05-13 17:02:20|124.61|121.73|124.83|121.95|124.83|121.95|124.61|121.73|0
1652461350000|2022-05-13 17:02:30|125.18|122.3|125.06|122.18|125.18|122.3|124.95|122.07|0
1652461360000|2022-05-13 17:02:40|125.29|122.41|125.29|122.41|125.4|122.52|125.29|122.41|0
1652461370000|2022-05-13 17:02:50|125.18|122.3|125.06|122.18|125.18|122.3|125.06|122.18|0
1652461380000|2022-05-13 17:03:00|125.29|122.41|125.06|122.18|125.29|122.41|125.06|122.18|0
1652461390000|2022-05-13 17:03:10|125.4|122.52|126.09|123.21|126.09|123.21|125.4|122.52|0
1652461400000|2022-05-13 17:03:20|126.2|123.32|126.66|123.78|126.78|123.9|126.2|123.32|0
1652461410000|2022-05-13 17:03:30|126.78|123.9|126.66|123.78|126.78|123.9|126.66|123.78|0
1652461420000|2022-05-13 17:03:40|126.43|123.55|126.2|123.32|126.55|123.67|126.2|123.32|0
1652461430000|2022-05-13 17:03:50|126.09|123.21|125.97|123.09|126.2|123.32|125.97|123.09|0
1652461440000|2022-05-13 17:04:00|126.09|123.21|125.63|122.75|126.09|123.21|125.63|122.75|0
1652461450000|2022-05-13 17:04:10|125.4|122.52|125.06|122.18|125.52|122.64|125.06|122.18|0
1652461460000|2022-05-13 17:04:20|124.95|122.07|124.95|122.07|124.95|122.07|124.83|121.95|0
1652461470000|2022-05-13 17:04:30|125.06|122.18|125.29|122.41|125.29|122.41|125.06|122.18|0
1652461480000|2022-05-13 17:04:40|125.4|122.52|125.29|122.41|125.4|122.52|125.29|122.41|0
1652461490000|2022-05-13 17:04:50|125.35|122.47|125.4|122.52|125.4|122.52|125.35|122.47|0
1652461500000|2022-05-13 17:05:00|125.74|122.86|126.09|123.21|126.09|123.21|125.63|122.75|0
1652461510000|2022-05-13 17:05:10|125.97|123.09|126.31|123.43|126.43|123.55|125.97|123.09|0
1652461520000|2022-05-13 17:05:20|126.09|123.21|126.2|123.32|126.2|123.32|125.86|122.98|0
1652461530000|2022-05-13 17:05:30|126.54|123.66|127.12|124.24|127.35|124.47|126.54|123.66|0
1652461540000|2022-05-13 17:05:40|126.89|124.01|127.12|124.24|127.12|124.24|126.77|123.89|0
1652461550000|2022-05-13 17:05:50|127.58|124.7|127.69|124.81|127.69|124.81|127.46|124.58|0
1652461560000|2022-05-13 17:06:00|127.46|124.58|127.35|124.47|127.46|124.58|127.12|124.24|0
1652461570000|2022-05-13 17:06:10|127.46|124.58|127.46|124.58|127.58|124.7|127.46|124.58|0
1652461580000|2022-05-13 17:06:20|127.23|124.35|127.23|124.35|127.23|124.35|127.23|124.35|0
1652461590000|2022-05-13 17:06:30|127.12|124.24|126.43|123.55|127.12|124.24|126.43|123.55|0
1652461600000|2022-05-13 17:06:40|126.49|123.61|127|124.12|127|124.12|126.49|123.61|0
1652461610000|2022-05-13 17:06:50|127.12|124.24|127.46|124.58|127.46|124.58|127.12|124.24|0
1652461620000|2022-05-13 17:07:00|127.69|124.81|127.92|125.04|127.92|125.04|127.69|124.81|0
1652461630000|2022-05-13 17:07:10|127.81|124.93|128.04|125.16|128.04|125.16|127.81|124.93|0
1652461640000|2022-05-13 17:07:20|127.92|125.04|128.04|125.16|128.04|125.16|127.87|124.99|0
1652461650000|2022-05-13 17:07:30|128.15|125.27|128.27|125.39|128.27|125.39|128.15|125.27|0
1652461660000|2022-05-13 17:07:40|128.15|125.27|128.39|125.51|128.39|125.51|128.15|125.27|0
1652461670000|2022-05-13 17:07:50|128.38|125.5|128.27|125.39|128.38|125.5|128.27|125.39|0
1652461680000|2022-05-13 17:08:00|128.04|125.16|127.46|124.58|128.04|125.16|127.46|124.58|0
1652461690000|2022-05-13 17:08:10|127.34|124.46|127.11|124.23|127.34|124.46|127.11|124.23|0
1652461700000|2022-05-13 17:08:20|127|124.12|127.46|124.58|127.46|124.58|127|124.12|0
1652461710000|2022-05-13 17:08:30|127.57|124.69|127.92|125.04|127.92|125.04|127.57|124.69|0
1652461720000|2022-05-13 17:08:40|127.81|124.93|127.81|124.93|127.92|125.04|127.81|124.93|0
1652461730000|2022-05-13 17:08:50|128.04|125.16|127.69|124.81|128.04|125.16|127.46|124.58|0
1652461740000|2022-05-13 17:09:00|127.57|124.69|127.46|124.58|127.57|124.69|127.46|124.58|0
1652461750000|2022-05-13 17:09:10|127.57|124.69|127.57|124.69|127.69|124.81|127.57|124.69|0
1652461760000|2022-05-13 17:09:20|127.34|124.46|127.69|124.81|127.69|124.81|127.23|124.35|0
1652461770000|2022-05-13 17:09:30|127.57|124.69|127.69|124.81|127.92|125.04|127.57|124.69|0
1652461780000|2022-05-13 17:09:40|127.92|125.04|127.57|124.69|127.92|125.04|127.57|124.69|0
1652461790000|2022-05-13 17:09:50|127.8|124.92|127.57|124.69|127.92|125.04|127.57|124.69|0
1652461800000|2022-05-13 17:10:00|127.69|124.81|127.46|124.58|127.69|124.81|127.46|124.58|0
1652461810000|2022-05-13 17:10:10|127.69|124.81|127.92|125.04|127.92|125.04|127.57|124.69|0
1652461820000|2022-05-13 17:10:20|128.03|125.15|128.15|125.27|128.15|125.27|127.92|125.04|0
1652461830000|2022-05-13 17:10:30|128.27|125.39|128.56|125.68|128.56|125.68|128.27|125.39|0
1652461840000|2022-05-13 17:10:40|128.5|125.62|128.85|125.97|128.85|125.97|128.5|125.62|0
1652461850000|2022-05-13 17:10:50|128.61|125.73|128.5|125.62|128.61|125.73|128.5|125.62|0
1652461860000|2022-05-13 17:11:00|128.15|125.27|127.8|124.92|128.15|125.27|127.69|124.81|0
1652461870000|2022-05-13 17:11:10|127.69|124.81|126.76|123.88|127.8|124.92|126.76|123.88|0
1652461880000|2022-05-13 17:11:20|126.99|124.11|126.88|124|126.99|124.11|126.88|124|0
1652461890000|2022-05-13 17:11:30|126.99|124.11|126.99|124.11|126.99|124.11|126.99|124.11|0
1652461900000|2022-05-13 17:11:40|127.22|124.34|127.69|124.81|127.69|124.81|127.22|124.34|0
1652461910000|2022-05-13 17:11:50|128.15|125.27|128.15|125.27|128.15|125.27|128.03|125.15|0
1652461920000|2022-05-13 17:12:00|128.61|125.73|127.92|125.04|128.61|125.73|127.92|125.04|0
1652461930000|2022-05-13 17:12:10|128.03|125.15|127.92|125.04|128.03|125.15|127.8|124.92|0
1652461940000|2022-05-13 17:12:20|127.68|124.8|127.34|124.46|127.68|124.8|127.34|124.46|0
1652461950000|2022-05-13 17:12:30|127.22|124.34|127.45|124.57|127.45|124.57|127.22|124.34|0
1652461960000|2022-05-13 17:12:40|127.68|124.8|126.99|124.11|127.68|124.8|126.99|124.11|0
1652461970000|2022-05-13 17:12:50|127.22|124.34|127.34|124.46|127.34|124.46|126.99|124.11|0
1652461980000|2022-05-13 17:13:00|127.45|124.57|127.45|124.57|127.45|124.57|127.22|124.34|0
1652461990000|2022-05-13 17:13:10|127.57|124.69|127.91|125.03|127.91|125.03|127.57|124.69|0
1652462000000|2022-05-13 17:13:20|127.68|124.8|127.8|124.92|127.8|124.92|127.68|124.8|0
1652462010000|2022-05-13 17:13:30|127.57|124.69|127.34|124.46|127.57|124.69|127.34|124.46|0
1652462020000|2022-05-13 17:13:40|127.45|124.57|127.11|124.23|127.45|124.57|127.11|124.23|0
1652462030000|2022-05-13 17:13:50|126.99|124.11|126.99|124.11|127.11|124.23|126.99|124.11|0
1652462040000|2022-05-13 17:14:00|127.11|124.23|127.34|124.46|127.45|124.57|127.11|124.23|0
1652462050000|2022-05-13 17:14:10|127.11|124.23|126.37|123.49|127.11|124.23|126.37|123.49|0
1652462060000|2022-05-13 17:14:20|126.25|123.37|126.54|123.66|126.54|123.66|126.25|123.37|0
1652462070000|2022-05-13 17:14:30|126.48|123.6|126.77|123.89|126.83|123.95|126.48|123.6|0
1652462080000|2022-05-13 17:14:40|126.6|123.72|126.37|123.49|126.6|123.72|126.37|123.49|0
1652462090000|2022-05-13 17:14:50|126.25|123.37|125.79|122.91|126.25|123.37|125.79|122.91|0
1652462100000|2022-05-13 17:15:00|126.25|123.37|126.25|123.37|126.48|123.6|126.25|123.37|0
1652462110000|2022-05-13 17:15:10|126.48|123.6|126.37|123.49|126.83|123.95|126.37|123.49|0
1652462120000|2022-05-13 17:15:20|126.48|123.6|126.36|123.48|126.48|123.6|126.36|123.48|0
1652462130000|2022-05-13 17:15:30|126.71|123.83|126.71|123.83|126.71|123.83|126.71|123.83|0
1652462140000|2022-05-13 17:15:40|126.83|123.95|127.06|124.18|127.06|124.18|126.83|123.95|0
1652462150000|2022-05-13 17:15:50|127.4|124.52|128.1|125.22|128.1|125.22|127.4|124.52|0
1652462160000|2022-05-13 17:16:00|128.21|125.33|128.1|125.22|128.33|125.45|128.1|125.22|0
1652462170000|2022-05-13 17:16:10|127.87|124.99|127.29|124.41|127.87|124.99|127.29|124.41|0
1652462180000|2022-05-13 17:16:20|127.17|124.29|126.48|123.6|127.17|124.29|126.48|123.6|0
1652462190000|2022-05-13 17:16:30|126.82|123.94|127.17|124.29|127.17|124.29|126.71|123.83|0
1652462200000|2022-05-13 17:16:40|127.29|124.41|127.63|124.75|127.63|124.75|127.29|124.41|0
1652462210000|2022-05-13 17:16:50|127.98|125.1|128.1|125.22|128.1|125.22|127.98|125.1|0
1652462220000|2022-05-13 17:17:00|127.35|124.47|126.82|123.94|127.35|124.47|126.82|123.94|0
1652462230000|2022-05-13 17:17:10|126.71|123.83|126.94|124.06|127.17|124.29|126.71|123.83|0
1652462240000|2022-05-13 17:17:20|126.71|123.83|126.71|123.83|126.82|123.94|126.71|123.83|0
1652462250000|2022-05-13 17:17:30|126.82|123.94|126.82|123.94|126.82|123.94|126.82|123.94|0
1652462260000|2022-05-13 17:17:40|126.71|123.83|127.17|124.29|127.17|124.29|126.71|123.83|0
1652462270000|2022-05-13 17:17:50|127.28|124.4|127.63|124.75|127.63|124.75|127.28|124.4|0
1652462280000|2022-05-13 17:18:00|127.75|124.87|127.4|124.52|127.75|124.87|127.4|124.52|0
1652462290000|2022-05-13 17:18:10|127.63|124.75|127.86|124.98|127.86|124.98|127.63|124.75|0
1652462300000|2022-05-13 17:18:20|127.98|125.1|128.21|125.33|128.33|125.45|127.98|125.1|0
1652462310000|2022-05-13 17:18:30|128.33|125.45|128.21|125.33|128.44|125.56|128.21|125.33|0
1652462320000|2022-05-13 17:18:40|128.33|125.45|128.44|125.56|128.44|125.56|128.21|125.33|0
1652462330000|2022-05-13 17:18:50|128.33|125.45|127.98|125.1|128.33|125.45|127.98|125.1|0
1652462340000|2022-05-13 17:19:00|127.75|124.87|127.75|124.87|127.75|124.87|127.63|124.75|0
1652462350000|2022-05-13 17:19:10|128.21|125.33|128.56|125.68|128.56|125.68|128.21|125.33|0
1652462360000|2022-05-13 17:19:20|128.39|125.51|128.44|125.56|128.44|125.56|128.33|125.45|0
1652462370000|2022-05-13 17:19:30|128.56|125.68|129.03|126.15|129.03|126.15|128.56|125.68|0
1652462380000|2022-05-13 17:19:40|129.14|126.26|128.91|126.03|129.14|126.26|128.91|126.03|0
1652462390000|2022-05-13 17:19:50|128.44|125.56|128.85|125.97|128.85|125.97|128.33|125.45|0
1652462400000|2022-05-13 17:20:00|128.33|125.45|128.68|125.8|128.68|125.8|128.33|125.45|0
1652462410000|2022-05-13 17:20:10|128.56|125.68|128.67|125.79|128.67|125.79|128.5|125.62|0
1652462420000|2022-05-13 17:20:20|128.56|125.68|129.14|126.26|129.14|126.26|128.56|125.68|0
1652462430000|2022-05-13 17:20:30|129.02|126.14|129.38|126.5|129.38|126.5|129.02|126.14|0
1652462440000|2022-05-13 17:20:40|129.49|126.61|130.43|127.55|130.43|127.55|129.49|126.61|0
1652462450000|2022-05-13 17:20:50|130.31|127.43|130.31|127.43|130.43|127.55|130.31|127.43|0
1652462460000|2022-05-13 17:21:00|130.43|127.55|130.2|127.32|130.43|127.55|130.2|127.32|0
1652462470000|2022-05-13 17:21:10|130.55|127.67|129.49|126.61|130.55|127.67|129.49|126.61|0
1652462480000|2022-05-13 17:21:20|129.37|126.49|129.26|126.38|129.49|126.61|129.26|126.38|0
1652462490000|2022-05-13 17:21:30|129.02|126.14|129.26|126.38|129.37|126.49|129.02|126.14|0
1652462500000|2022-05-13 17:21:40|129.14|126.26|129.61|126.49|129.73|126.61|129.14|126.26|0
1652462510000|2022-05-13 17:21:50|129.38|126.26|130.08|126.96|130.08|126.96|129.38|126.26|0
1652462520000|2022-05-13 17:22:00|130.2|127.08|130.08|126.96|130.2|127.08|129.84|126.72|0
1652462530000|2022-05-13 17:22:10|130.2|127.08|129.96|126.84|130.2|127.08|129.96|126.84|0
1652462540000|2022-05-13 17:22:20|130.08|126.96|129.96|126.84|130.08|126.96|129.73|126.61|0
1652462550000|2022-05-13 17:22:30|130.08|126.96|130.2|127.08|130.2|127.08|130.08|126.96|0
1652462560000|2022-05-13 17:22:40|130.31|127.19|130.31|127.19|130.43|127.31|130.31|127.19|0
1652462570000|2022-05-13 17:22:50|130.2|127.08|129.96|126.84|130.2|127.08|129.96|126.84|0
1652462580000|2022-05-13 17:23:00|129.84|126.72|129.79|126.67|129.84|126.72|129.61|126.49|0
1652462590000|2022-05-13 17:23:10|129.49|126.37|128.91|125.79|129.49|126.37|128.91|125.79|0
1652462600000|2022-05-13 17:23:20|128.56|125.44|128.67|125.55|128.67|125.55|128.56|125.44|0
1652462610000|2022-05-13 17:23:30|128.73|125.61|128.44|125.32|128.73|125.61|128.44|125.32|0
1652462620000|2022-05-13 17:23:40|128.39|125.27|128.27|125.15|128.39|125.27|128.27|125.15|0
1652462630000|2022-05-13 17:23:50|128.39|125.27|128.44|125.32|128.44|125.32|128.21|125.09|0
1652462640000|2022-05-13 17:24:00|128.32|125.2|128.44|125.32|128.56|125.44|128.32|125.2|0
1652462650000|2022-05-13 17:24:10|128.56|125.44|127.98|124.86|128.56|125.44|127.98|124.86|0
1652462660000|2022-05-13 17:24:20|128.09|124.97|127.98|124.86|128.09|124.97|127.63|124.51|0
1652462670000|2022-05-13 17:24:30|128.32|125.2|128.21|125.09|128.44|125.32|128.21|125.09|0
1652462680000|2022-05-13 17:24:40|128.09|124.97|127.74|124.62|128.21|125.09|127.74|124.62|0
1652462690000|2022-05-13 17:24:50|127.63|124.51|127.63|124.51|127.86|124.74|127.63|124.51|0
1652462700000|2022-05-13 17:25:00|127.51|124.39|127.57|124.45|127.63|124.51|127.51|124.39|0
1652462710000|2022-05-13 17:25:10|127.39|124.27|127.63|124.51|127.63|124.51|127.39|124.27|0
1652462720000|2022-05-13 17:25:20|127.69|124.57|127.51|124.39|127.69|124.57|127.51|124.39|0
1652462730000|2022-05-13 17:25:30|127.63|124.51|127.39|124.27|127.63|124.51|127.39|124.27|0
1652462740000|2022-05-13 17:25:40|127.28|124.16|127.05|123.93|127.28|124.16|127.05|123.93|0
1652462750000|2022-05-13 17:25:50|127.16|124.04|126.93|123.81|127.16|124.04|126.93|123.81|0
1652462760000|2022-05-13 17:26:00|127.05|123.93|126.47|123.35|127.05|123.93|126.47|123.35|0
1652462770000|2022-05-13 17:26:10|126.36|123.24|126.7|123.58|126.7|123.58|126.36|123.24|0
1652462780000|2022-05-13 17:26:20|126.82|123.7|126.7|123.58|126.82|123.7|126.7|123.58|0
1652462790000|2022-05-13 17:26:30|126.93|123.81|127.05|123.93|127.05|123.93|126.7|123.58|0
1652462800000|2022-05-13 17:26:40|127.28|124.16|127.16|124.04|127.28|124.16|126.93|123.81|0
1652462810000|2022-05-13 17:26:50|127.05|123.93|126.93|123.81|127.05|123.93|126.93|123.81|0
1652462820000|2022-05-13 17:27:00|127.28|124.16|127.51|124.39|127.74|124.62|127.28|124.16|0
1652462830000|2022-05-13 17:27:10|127.62|124.5|127.62|124.5|127.62|124.5|127.51|124.39|0
1652462840000|2022-05-13 17:27:20|127.86|124.74|127.97|124.85|127.97|124.85|127.86|124.74|0
1652462850000|2022-05-13 17:27:30|128.44|125.32|128.55|125.43|128.55|125.43|128.44|125.32|0
1652462860000|2022-05-13 17:27:40|128.79|125.67|128.67|125.55|128.79|125.67|128.55|125.43|0
1652462870000|2022-05-13 17:27:50|128.55|125.43|128.73|125.61|128.9|125.78|128.55|125.43|0
1652462880000|2022-05-13 17:28:00|128.55|125.43|128.2|125.08|128.55|125.43|128.09|124.97|0
1652462890000|2022-05-13 17:28:10|127.97|124.85|128.32|125.2|128.32|125.2|127.97|124.85|0
1652462900000|2022-05-13 17:28:20|128.55|125.43|128.9|125.78|128.9|125.78|128.55|125.43|0
1652462910000|2022-05-13 17:28:30|129.02|125.9|129.48|126.36|129.48|126.36|129.02|125.9|0
1652462920000|2022-05-13 17:28:40|129.02|125.9|128.78|125.66|129.02|125.9|128.78|125.66|0
1652462930000|2022-05-13 17:28:50|128.67|125.55|128.67|125.55|128.78|125.66|128.67|125.55|0
1652462940000|2022-05-13 17:29:00|128.55|125.43|128.67|125.55|129.02|125.9|128.55|125.43|0
1652462950000|2022-05-13 17:29:10|128.32|125.2|128.55|125.43|128.67|125.55|128.32|125.2|0
1652462960000|2022-05-13 17:29:20|128.43|125.31|129.02|125.9|129.02|125.9|128.43|125.31|0
1652462970000|2022-05-13 17:29:30|128.9|125.78|129.02|125.9|129.13|126.01|128.9|125.78|0
1652462980000|2022-05-13 17:29:40|129.13|126.01|129.13|126.01|129.13|126.01|129.02|125.9|0
1652462990000|2022-05-13 17:29:50|128.96|125.84|129.48|126.36|129.48|126.36|128.96|125.84|0
1652463000000|2022-05-13 17:30:00|128.9|125.78|128.78|125.66|129.02|125.9|128.78|125.66|0
1652463010000|2022-05-13 17:30:10|128.67|125.55|128.78|125.66|128.78|125.66|128.43|125.31|0
1652463020000|2022-05-13 17:30:20|128.9|125.78|128.9|125.78|128.9|125.78|128.78|125.66|0
1652463030000|2022-05-13 17:30:30|129.01|125.89|128.66|125.54|129.19|126.07|128.66|125.54|0
1652463040000|2022-05-13 17:30:40|128.78|125.66|128.55|125.43|128.78|125.66|128.55|125.43|0
1652463050000|2022-05-13 17:30:50|128.66|125.54|128.66|125.54|128.66|125.54|128.55|125.43|0
1652463060000|2022-05-13 17:31:00|128.43|125.31|128.31|125.19|128.43|125.31|128.31|125.19|0
1652463070000|2022-05-13 17:31:10|128.55|125.43|128.55|125.43|128.66|125.54|128.55|125.43|0
1652463080000|2022-05-13 17:31:20|128.66|125.54|129.36|126.24|129.36|126.24|128.66|125.54|0
1652463090000|2022-05-13 17:31:30|129.48|126.36|129.71|126.59|129.71|126.59|129.48|126.36|0
1652463100000|2022-05-13 17:31:40|129.36|126.24|129.13|126.01|129.36|126.24|129.07|125.95|0
1652463110000|2022-05-13 17:31:50|129.25|126.13|129.48|126.36|129.48|126.36|129.25|126.13|0
1652463120000|2022-05-13 17:32:00|129.25|126.13|129.25|126.13|129.25|126.13|129.25|126.13|0
1652463130000|2022-05-13 17:32:10|129.13|126.01|128.31|125.19|129.13|126.01|128.31|125.19|0
1652463140000|2022-05-13 17:32:20|128.2|125.08|128.26|125.14|128.43|125.31|128.2|125.08|0
1652463150000|2022-05-13 17:32:30|128.43|125.31|128.49|125.37|128.49|125.37|128.31|125.19|0
1652463160000|2022-05-13 17:32:40|128.43|125.31|128.2|125.08|128.43|125.31|128.2|125.08|0
1652463170000|2022-05-13 17:32:50|128.31|125.19|128.08|124.96|128.31|125.19|128.08|124.96|0
1652463180000|2022-05-13 17:33:00|128.2|125.08|127.62|124.5|128.2|125.08|127.62|124.5|0
1652463190000|2022-05-13 17:33:10|127.85|124.73|128.08|124.96|128.08|124.96|127.85|124.73|0
1652463200000|2022-05-13 17:33:20|128.02|124.9|127.96|124.84|128.2|125.08|127.96|124.84|0
1652463210000|2022-05-13 17:33:30|127.85|124.73|127.85|124.73|127.96|124.84|127.85|124.73|0
1652463220000|2022-05-13 17:33:40|127.79|124.67|127.73|124.61|127.79|124.67|127.61|124.49|0
1652463230000|2022-05-13 17:33:50|127.85|124.73|127.96|124.84|128.08|124.96|127.85|124.73|0
1652463240000|2022-05-13 17:34:00|127.73|124.61|127.67|124.55|127.85|124.73|127.67|124.55|0
1652463250000|2022-05-13 17:34:10|127.61|124.49|127.73|124.61|127.73|124.61|127.5|124.38|0
1652463260000|2022-05-13 17:34:20|127.85|124.73|127.85|124.73|128.19|125.07|127.85|124.73|0
1652463270000|2022-05-13 17:34:30|127.73|124.61|127.73|124.61|127.73|124.61|127.38|124.26|0
1652463280000|2022-05-13 17:34:40|128.08|124.96|127.61|124.49|128.19|125.07|127.61|124.49|0
1652463290000|2022-05-13 17:34:50|127.73|124.61|127.73|124.61|127.73|124.61|127.73|124.61|0
1652463300000|2022-05-13 17:35:00|127.61|124.49|128.6|125.48|128.6|125.48|127.61|124.49|0
1652463310000|2022-05-13 17:35:10|128.89|125.77|129.12|126|129.12|126|128.89|125.77|0
1652463320000|2022-05-13 17:35:20|129.24|126.12|128.89|125.77|129.24|126.12|128.77|125.65|0
1652463330000|2022-05-13 17:35:30|128.77|125.65|128.89|125.77|128.89|125.77|128.66|125.54|0
1652463340000|2022-05-13 17:35:40|128.54|125.42|128.42|125.3|128.54|125.42|128.31|125.19|0
1652463350000|2022-05-13 17:35:50|128.37|125.25|128.42|125.3|128.42|125.3|128.19|125.07|0
1652463360000|2022-05-13 17:36:00|127.96|124.84|128.66|125.54|128.66|125.54|127.96|124.84|0
1652463370000|2022-05-13 17:36:10|128.77|125.65|129.36|126.24|129.36|126.24|128.77|125.65|0
1652463380000|2022-05-13 17:36:20|129.47|126.35|129.59|126.47|129.59|126.47|129.47|126.35|0
1652463390000|2022-05-13 17:36:30|129.71|126.59|129.89|126.77|130.18|127.06|129.71|126.59|0
1652463400000|2022-05-13 17:36:40|129.94|126.82|130.29|127.17|130.29|127.17|129.71|126.59|0
1652463410000|2022-05-13 17:36:50|130.18|127.06|130.06|126.94|130.18|127.06|130.06|126.94|0
1652463420000|2022-05-13 17:37:00|129.94|126.82|130.06|126.94|130.06|126.94|129.94|126.82|0
1652463430000|2022-05-13 17:37:10|130.29|127.17|129.94|126.82|130.29|127.17|129.94|126.82|0
1652463440000|2022-05-13 17:37:20|129.77|126.65|129.71|126.59|129.77|126.65|129.59|126.47|0
1652463450000|2022-05-13 17:37:30|129.82|126.7|130.18|127.06|130.18|127.06|129.82|126.7|0
1652463460000|2022-05-13 17:37:40|130.29|127.17|130.06|126.94|130.41|127.29|130.06|126.94|0
1652463470000|2022-05-13 17:37:50|129.88|126.76|130.06|126.94|130.06|126.94|129.88|126.76|0
1652463480000|2022-05-13 17:38:00|130.18|127.06|130.53|127.41|130.53|127.41|130.18|127.06|0
1652463490000|2022-05-13 17:38:10|130.76|127.64|130.41|127.29|130.76|127.64|130.35|127.23|0
1652463500000|2022-05-13 17:38:20|130.53|127.41|130.06|126.94|130.53|127.41|129.71|126.59|0
1652463510000|2022-05-13 17:38:30|129.94|126.82|129.82|126.7|129.94|126.82|129.71|126.59|0
1652463520000|2022-05-13 17:38:40|130.06|126.94|129.94|126.82|130.06|126.94|129.94|126.82|0
1652463530000|2022-05-13 17:38:50|130.06|126.94|129.82|126.7|130.06|126.94|129.82|126.7|0
1652463540000|2022-05-13 17:39:00|129.7|126.58|129.59|126.47|129.7|126.58|129.24|126.12|0
1652463550000|2022-05-13 17:39:10|129.82|126.7|130.06|126.94|130.06|126.94|129.82|126.7|0
1652463560000|2022-05-13 17:39:20|130.17|127.05|130.53|127.41|130.53|127.41|130.17|127.05|0
1652463570000|2022-05-13 17:39:30|130.41|127.29|130.53|127.41|130.53|127.41|130.41|127.29|0
1652463580000|2022-05-13 17:39:40|130.64|127.52|130.41|127.29|130.64|127.52|130.41|127.29|0
1652463590000|2022-05-13 17:39:50|130.53|127.41|130.64|127.52|130.64|127.52|130.53|127.41|0
1652463600000|2022-05-13 17:40:00|130.53|127.41|130.59|127.47|130.76|127.64|130.53|127.41|0
1652463610000|2022-05-13 17:40:10|131|127.88|131.82|128.7|132.18|129.06|131|127.88|0
1652463620000|2022-05-13 17:40:20|131.94|128.82|131.82|128.7|131.94|128.82|131.82|128.7|0
1652463630000|2022-05-13 17:40:30|131.7|128.58|131.23|128.11|131.82|128.7|131.23|128.11|0
1652463640000|2022-05-13 17:40:40|131.59|128.47|131.82|128.7|131.94|128.82|131.47|128.35|0
1652463650000|2022-05-13 17:40:50|131.94|128.82|132.3|129.18|132.3|129.18|131.94|128.82|0
1652463660000|2022-05-13 17:41:00|132.53|129.41|132.77|129.65|132.77|129.65|132.53|129.41|0
1652463670000|2022-05-13 17:41:10|133.13|130.01|133.61|130.49|133.61|130.49|133.13|130.01|0
1652463680000|2022-05-13 17:41:20|133.73|130.61|133.61|130.49|133.97|130.85|133.61|130.49|0
1652463690000|2022-05-13 17:41:30|133.49|130.37|132.89|129.77|133.49|130.37|132.89|129.77|0
1652463700000|2022-05-13 17:41:40|132.95|129.83|132.77|129.65|132.95|129.83|132.53|129.41|0
1652463710000|2022-05-13 17:41:50|132.89|129.77|133.49|130.37|133.49|130.37|132.89|129.77|0
1652463720000|2022-05-13 17:42:00|133.73|130.61|133.49|130.37|133.85|130.73|133.49|130.37|0
1652463730000|2022-05-13 17:42:10|133.61|130.49|133.85|130.73|133.85|130.73|133.61|130.49|0
1652463740000|2022-05-13 17:42:20|133.79|130.67|133.61|130.49|133.85|130.73|133.61|130.49|0
1652463750000|2022-05-13 17:42:30|133.25|130.13|133.13|130.01|133.25|130.13|133.07|129.95|0
1652463760000|2022-05-13 17:42:40|133.25|130.13|133.25|130.13|133.25|130.13|133.25|130.13|0
1652463770000|2022-05-13 17:42:50|133.13|130.01|133.49|130.37|133.49|130.37|133.13|130.01|0
1652463780000|2022-05-13 17:43:00|133.25|130.13|133.61|130.49|133.73|130.61|133.25|130.13|0
1652463790000|2022-05-13 17:43:10|133.72|130.6|133.84|130.72|133.96|130.84|133.72|130.6|0
1652463800000|2022-05-13 17:43:20|133.72|130.6|133.84|130.72|133.96|130.84|133.72|130.6|0
1652463810000|2022-05-13 17:43:30|133.96|130.84|133.84|130.72|133.96|130.84|133.84|130.72|0
1652463820000|2022-05-13 17:43:40|133.72|130.6|133.96|130.84|133.96|130.84|133.72|130.6|0
1652463830000|2022-05-13 17:43:50|133.6|130.48|133.25|130.13|133.6|130.48|133.25|130.13|0
1652463840000|2022-05-13 17:44:00|132.89|129.77|133.13|130.01|133.13|130.01|132.89|129.77|0
1652463850000|2022-05-13 17:44:10|133.01|129.89|133.01|129.89|133.13|130.01|133.01|129.89|0
1652463860000|2022-05-13 17:44:20|132.89|129.77|132.17|129.05|132.89|129.77|132.17|129.05|0
1652463870000|2022-05-13 17:44:30|131.94|128.82|132.06|128.94|132.06|128.94|131.94|128.82|0
1652463880000|2022-05-13 17:44:40|132.17|129.05|131.82|128.7|132.17|129.05|131.82|128.7|0
1652463890000|2022-05-13 17:44:50|132.17|129.05|133.24|130.12|133.24|130.12|132.17|129.05|0
1652463900000|2022-05-13 17:45:00|133.36|130.24|133.24|130.12|133.36|130.24|133.24|130.12|0
1652463910000|2022-05-13 17:45:10|133.48|130.36|133.84|130.72|133.84|130.72|133.48|130.36|0
1652463920000|2022-05-13 17:45:20|133.96|130.84|133.96|130.84|133.96|130.84|133.84|130.72|0
1652463930000|2022-05-13 17:45:30|133.84|130.72|133.36|130.24|133.9|130.78|133.36|130.24|0
1652463940000|2022-05-13 17:45:40|133.48|130.36|133.48|130.36|133.48|130.36|133.36|130.24|0
1652463950000|2022-05-13 17:45:50|133.96|130.84|133.72|130.6|133.96|130.84|133.54|130.42|0
1652463960000|2022-05-13 17:46:00|133.96|130.84|134.08|130.96|134.08|130.96|133.96|130.84|0
1652463970000|2022-05-13 17:46:10|134.68|131.56|134.8|131.68|134.8|131.68|134.68|131.56|0
1652463980000|2022-05-13 17:46:20|134.92|131.8|134.56|131.44|134.92|131.8|134.56|131.44|0
1652463990000|2022-05-13 17:46:30|134.44|131.32|134.32|131.2|134.44|131.32|133.96|130.84|0
1652464000000|2022-05-13 17:46:40|134.44|131.32|134.56|131.44|134.56|131.44|134.44|131.32|0
1652464010000|2022-05-13 17:46:50|134.44|131.32|134.32|131.2|134.56|131.44|134.32|131.2|0
1652464020000|2022-05-13 17:47:00|134.44|131.32|134.2|131.08|134.44|131.32|133.96|130.84|0
1652464030000|2022-05-13 17:47:10|134.32|131.2|134.68|131.56|134.68|131.56|134.32|131.2|0
1652464040000|2022-05-13 17:47:20|134.56|131.44|135.04|131.92|135.04|131.92|134.56|131.44|0
1652464050000|2022-05-13 17:47:30|134.92|131.8|135.04|131.92|135.04|131.92|134.92|131.8|0
1652464060000|2022-05-13 17:47:40|135.16|132.04|134.92|131.8|135.16|132.04|134.92|131.8|0
1652464070000|2022-05-13 17:47:50|135.04|131.92|135.04|131.92|135.04|131.92|135.04|131.92|0
1652464080000|2022-05-13 17:48:00|134.92|131.8|134.44|131.32|134.92|131.8|134.32|131.2|0
1652464090000|2022-05-13 17:48:10|134.56|131.44|134.08|130.96|134.56|131.44|134.08|130.96|0
1652464100000|2022-05-13 17:48:20|133.96|130.84|134.08|130.96|134.2|131.08|133.96|130.84|0
1652464110000|2022-05-13 17:48:30|134.2|131.08|133.96|130.84|134.2|131.08|133.96|130.84|0
1652464120000|2022-05-13 17:48:40|133.84|130.72|133.3|130.18|133.84|130.72|133.3|130.18|0
1652464130000|2022-05-13 17:48:50|133.12|130|133.24|130.12|133.24|130.12|133.12|130|0
1652464140000|2022-05-13 17:49:00|133|129.88|133.24|130.12|133.24|130.12|133|129.88|0
1652464150000|2022-05-13 17:49:10|133.12|130|132.88|129.76|133.12|130|132.88|129.76|0
1652464160000|2022-05-13 17:49:20|132.76|129.64|132.76|129.64|132.88|129.76|132.76|129.64|0
1652464170000|2022-05-13 17:49:30|132.52|129.4|132.4|129.28|132.52|129.4|132.4|129.28|0
1652464180000|2022-05-13 17:49:40|132.29|129.17|132.05|128.93|132.29|129.17|132.05|128.93|0
1652464190000|2022-05-13 17:49:50|131.93|128.81|132.17|129.05|132.17|129.05|131.93|128.81|0
1652464200000|2022-05-13 17:50:00|132.4|129.28|132.76|129.64|132.76|129.64|132.4|129.28|0
1652464210000|2022-05-13 17:50:10|132.88|129.76|133.12|130|133.24|130.12|132.88|129.76|0
1652464220000|2022-05-13 17:50:20|133|129.88|133|129.88|133|129.88|132.88|129.76|0
1652464230000|2022-05-13 17:50:30|132.88|129.76|133.12|130|133.12|130|132.88|129.76|0
1652464240000|2022-05-13 17:50:40|133|129.88|133|129.88|133|129.88|132.88|129.76|0
1652464250000|2022-05-13 17:50:50|132.88|129.76|132.4|129.28|132.88|129.76|132.4|129.28|0
1652464260000|2022-05-13 17:51:00|132.64|129.52|132.64|129.52|132.76|129.64|132.64|129.52|0
1652464270000|2022-05-13 17:51:10|132.4|129.28|132.4|129.28|132.52|129.4|132.4|129.28|0
1652464280000|2022-05-13 17:51:20|132.28|129.16|132.16|129.04|132.28|129.16|132.16|129.04|0
1652464290000|2022-05-13 17:51:30|132.28|129.16|132.05|128.93|132.28|129.16|132.05|128.93|0
1652464300000|2022-05-13 17:51:40|131.93|128.81|131.93|128.81|131.93|128.81|131.81|128.69|0
1652464310000|2022-05-13 17:51:50|132.28|129.16|132.88|129.76|132.88|129.76|132.28|129.16|0
1652464320000|2022-05-13 17:52:00|132.76|129.64|133|129.88|133|129.88|132.76|129.64|0
1652464330000|2022-05-13 17:52:10|132.88|129.76|133.71|130.59|133.83|130.71|132.88|129.76|0
1652464340000|2022-05-13 17:52:20|133.59|130.47|133.59|130.47|133.83|130.71|133.59|130.47|0
1652464350000|2022-05-13 17:52:30|133.35|130.23|132.76|129.64|133.35|130.23|132.76|129.64|0
1652464360000|2022-05-13 17:52:40|133.11|129.99|133.83|130.71|133.83|130.71|133.11|129.99|0
1652464370000|2022-05-13 17:52:50|134.07|130.95|133.47|130.35|134.07|130.95|133.47|130.35|0
1652464380000|2022-05-13 17:53:00|133.35|130.23|133.59|130.47|133.71|130.59|133.35|130.23|0
1652464390000|2022-05-13 17:53:10|133.95|130.83|134.25|131.13|134.25|131.13|133.95|130.83|0
1652464400000|2022-05-13 17:53:20|134.19|131.07|133.95|130.83|134.31|131.19|133.95|130.83|0
1652464410000|2022-05-13 17:53:30|134.19|131.07|134.31|131.19|134.43|131.31|134.13|131.01|0
1652464420000|2022-05-13 17:53:40|134.25|131.13|134.31|131.19|134.43|131.31|134.25|131.13|0
1652464430000|2022-05-13 17:53:50|134.55|131.43|134.55|131.43|134.55|131.43|134.31|131.19|0
1652464440000|2022-05-13 17:54:00|134.67|131.55|134.43|131.31|134.67|131.55|134.19|131.07|0
1652464450000|2022-05-13 17:54:10|134.49|131.37|134.07|130.95|134.49|131.37|134.07|130.95|0
1652464460000|2022-05-13 17:54:20|133.59|130.47|133.35|130.23|133.71|130.59|133.35|130.23|0
1652464470000|2022-05-13 17:54:30|133.47|130.35|133.35|130.23|133.47|130.35|133.23|130.11|0
1652464480000|2022-05-13 17:54:40|133.59|130.47|133.95|130.83|133.95|130.83|133.59|130.47|0
1652464490000|2022-05-13 17:54:50|133.83|130.71|133.47|130.35|133.83|130.71|133.35|130.23|0
1652464500000|2022-05-13 17:55:00|133.59|130.47|133.71|130.59|133.71|130.59|133.47|130.35|0
1652464510000|2022-05-13 17:55:10|133.83|130.71|134.43|131.31|134.43|131.31|133.83|130.71|0
1652464520000|2022-05-13 17:55:20|134.55|131.43|134.79|131.67|134.79|131.67|134.55|131.43|0
1652464530000|2022-05-13 17:55:30|134.49|131.37|133.71|130.59|134.49|131.37|133.71|130.59|0
1652464540000|2022-05-13 17:55:40|133.83|130.71|134.31|131.19|134.31|131.19|133.83|130.71|0
1652464550000|2022-05-13 17:55:50|135.15|132.03|135.63|132.51|135.63|132.51|135.15|132.03|0
1652464560000|2022-05-13 17:56:00|135.82|132.7|135.94|132.82|135.99|132.87|135.82|132.7|0
1652464570000|2022-05-13 17:56:10|136.12|133|136.48|133.36|136.48|133.36|136.12|133|0
1652464580000|2022-05-13 17:56:20|136.24|133.12|135.99|132.87|136.36|133.24|135.99|132.87|0
1652464590000|2022-05-13 17:56:30|136.12|133|136.48|133.36|136.48|133.36|136.12|133|0
1652464600000|2022-05-13 17:56:40|136.6|133.48|137.57|134.45|137.57|134.45|136.6|133.48|0
1652464610000|2022-05-13 17:56:50|137.82|134.7|137.45|134.33|137.82|134.7|137.33|134.21|0
1652464620000|2022-05-13 17:57:00|137.7|134.58|136.78|133.66|137.7|134.58|136.78|133.66|0
1652464630000|2022-05-13 17:57:10|136.6|133.48|136.72|133.6|136.84|133.72|136.48|133.36|0
1652464640000|2022-05-13 17:57:20|136.78|133.66|136.96|133.84|136.96|133.84|136.78|133.66|0
1652464650000|2022-05-13 17:57:30|136.6|133.48|136.6|133.48|136.84|133.72|136.6|133.48|0
1652464660000|2022-05-13 17:57:40|136.48|133.36|136.72|133.6|136.72|133.6|136.36|133.24|0
1652464670000|2022-05-13 17:57:50|136.96|133.84|137.21|134.09|137.21|134.09|136.96|133.84|0
1652464680000|2022-05-13 17:58:00|137.33|134.21|137.45|134.33|137.45|134.33|137.21|134.09|0
1652464690000|2022-05-13 17:58:10|136.96|133.84|136.72|133.6|136.96|133.84|136.72|133.6|0
1652464700000|2022-05-13 17:58:20|136.6|133.48|136.6|133.48|136.72|133.6|136.6|133.48|0
1652464710000|2022-05-13 17:58:30|136.72|133.6|136.6|133.48|137.08|133.96|136.6|133.48|0
1652464720000|2022-05-13 17:58:40|136.48|133.36|136.6|133.48|136.6|133.48|136.48|133.36|0
1652464730000|2022-05-13 17:58:50|136.48|133.36|136.72|133.6|136.72|133.6|136.48|133.36|0
1652464740000|2022-05-13 17:59:00|136.84|133.72|136.6|133.48|136.96|133.84|136.6|133.48|0
1652464750000|2022-05-13 17:59:10|136.48|133.36|136.48|133.36|136.48|133.36|136.35|133.23|0
1652464760000|2022-05-13 17:59:20|136.6|133.48|136.96|133.84|136.96|133.84|136.6|133.48|0
1652464770000|2022-05-13 17:59:30|136.84|133.72|136.84|133.72|136.84|133.72|136.84|133.72|0
1652464780000|2022-05-13 17:59:40|136.96|133.84|136.35|133.23|136.96|133.84|136.35|133.23|0
1652464790000|2022-05-13 17:59:50|136.23|133.11|136.47|133.35|136.47|133.35|136.23|133.11|0
1652464800000|2022-05-13 18:00:00|136.84|133.72|136.96|133.84|136.96|133.84|136.84|133.72|0
1652464810000|2022-05-13 18:00:10|137.2|134.08|138.18|135.06|138.18|135.06|137.2|134.08|0
1652464820000|2022-05-13 18:00:20|137.94|134.82|137.94|134.82|137.94|134.82|137.57|134.45|0
1652464830000|2022-05-13 18:00:30|138.06|134.94|137.94|134.82|138.06|134.94|137.94|134.82|0
1652464840000|2022-05-13 18:00:40|138.06|134.94|139.04|135.92|139.04|135.92|138.06|134.94|0
1652464850000|2022-05-13 18:00:50|139.16|136.04|138.79|135.67|139.16|136.04|138.79|135.67|0
1652464860000|2022-05-13 18:01:00|139.04|135.92|139.16|136.04|139.16|136.04|138.92|135.8|0
1652464870000|2022-05-13 18:01:10|139.04|135.92|139.16|136.04|139.16|136.04|138.79|135.67|0
1652464880000|2022-05-13 18:01:20|139.41|136.29|139.9|136.78|139.9|136.78|139.41|136.29|0
1652464890000|2022-05-13 18:01:30|140.15|137.03|139.65|136.53|140.15|137.03|139.65|136.53|0
1652464900000|2022-05-13 18:01:40|139.53|136.41|139.28|136.16|139.65|136.53|139.16|136.04|0
1652464910000|2022-05-13 18:01:50|139.41|136.29|139.16|136.04|139.41|136.29|139.04|135.92|0
1652464920000|2022-05-13 18:02:00|139.28|136.16|140.27|137.15|140.27|137.15|139.28|136.16|0
1652464930000|2022-05-13 18:02:10|140.15|137.03|140.27|137.15|140.27|137.15|140.15|137.03|0
1652464940000|2022-05-13 18:02:20|140.15|137.03|141.01|137.89|141.01|137.89|140.15|137.03|0
1652464950000|2022-05-13 18:02:30|142.13|139.01|142.13|139.01|142.26|139.14|142.13|139.01|0
1652464960000|2022-05-13 18:02:40|142.38|139.26|143.26|140.14|143.26|140.14|142.38|139.26|0
1652464970000|2022-05-13 18:02:50|143.38|140.26|143.26|140.14|143.51|140.39|143.26|140.14|0
1652464980000|2022-05-13 18:03:00|143.51|140.39|142.38|139.26|143.51|140.39|142.38|139.26|0
1652464990000|2022-05-13 18:03:10|143.01|139.89|142.63|139.51|143.01|139.89|142.63|139.51|0
1652465000000|2022-05-13 18:03:20|142.51|139.39|142.45|139.33|142.51|139.39|142.38|139.26|0
1652465010000|2022-05-13 18:03:30|142.76|139.64|142.88|139.76|143.01|139.89|142.76|139.64|0
1652465020000|2022-05-13 18:03:40|142.76|139.64|142.63|139.51|142.88|139.76|142.63|139.51|0
1652465030000|2022-05-13 18:03:50|142.76|139.64|142.82|139.7|143.13|140.01|142.76|139.64|0
1652465040000|2022-05-13 18:04:00|142.88|139.76|144.39|141.27|144.39|141.27|142.88|139.76|0
1652465050000|2022-05-13 18:04:10|144.51|141.39|144.89|141.77|144.89|141.77|144.51|141.39|0
1652465060000|2022-05-13 18:04:20|145.27|142.15|145.78|142.66|145.78|142.66|145.27|142.15|0
1652465070000|2022-05-13 18:04:30|145.91|142.79|146.87|143.75|147.25|144.13|145.91|142.79|0
1652465080000|2022-05-13 18:04:40|146.74|143.62|146.87|143.75|147.12|144|146.74|143.62|0
1652465090000|2022-05-13 18:04:50|146.62|143.5|146.49|143.37|146.62|143.5|146.49|143.37|0
1652465100000|2022-05-13 18:05:00|147|143.88|147.25|144.13|147.25|144.13|146.74|143.62|0
1652465110000|2022-05-13 18:05:10|148.01|144.89|148.14|145.02|148.27|145.15|148.01|144.89|0
1652465120000|2022-05-13 18:05:20|148.27|145.15|148.27|145.15|148.52|145.4|148.27|145.15|0
1652465130000|2022-05-13 18:05:30|148.14|145.02|148.9|145.78|148.9|145.78|148.14|145.02|0
1652465140000|2022-05-13 18:05:40|149.03|145.91|148.78|145.66|149.03|145.91|148.78|145.66|0
1652465150000|2022-05-13 18:05:50|148.9|145.78|148.14|145.02|148.9|145.78|148.14|145.02|0
1652465160000|2022-05-13 18:06:00|147.63|144.51|146.36|143.24|147.63|144.51|146.36|143.24|0
1652465170000|2022-05-13 18:06:10|146.49|143.37|146.87|143.75|146.87|143.75|146.24|143.12|0
1652465180000|2022-05-13 18:06:20|146.74|143.62|145.98|142.86|146.74|143.62|145.98|142.86|0
1652465190000|2022-05-13 18:06:30|146.49|143.37|146.11|142.99|146.49|143.37|146.11|142.99|0
1652465200000|2022-05-13 18:06:40|145.86|142.74|145.1|141.98|145.86|142.74|144.98|141.86|0
1652465210000|2022-05-13 18:06:50|144.85|141.73|144.22|141.1|144.85|141.73|144.22|141.1|0
1652465220000|2022-05-13 18:07:00|144.47|141.35|144.85|141.73|144.85|141.73|144.47|141.35|0
1652465230000|2022-05-13 18:07:10|145.1|141.98|144.85|141.73|145.1|141.98|144.72|141.6|0
1652465240000|2022-05-13 18:07:20|144.47|141.35|144.47|141.35|144.6|141.48|144.47|141.35|0
1652465250000|2022-05-13 18:07:30|144.6|141.48|144.85|141.73|144.85|141.73|144.6|141.48|0
1652465260000|2022-05-13 18:07:40|144.6|141.48|144.85|141.73|144.98|141.86|144.6|141.48|0
1652465270000|2022-05-13 18:07:50|144.6|141.48|144.6|141.48|144.72|141.6|144.35|141.23|0
1652465280000|2022-05-13 18:08:00|144.79|141.67|145.35|142.23|145.35|142.23|144.79|141.67|0
1652465290000|2022-05-13 18:08:10|145.73|142.61|145.48|142.36|145.73|142.61|145.48|142.36|0
1652465300000|2022-05-13 18:08:20|145.6|142.48|145.1|141.98|145.6|142.48|145.1|141.98|0
1652465310000|2022-05-13 18:08:30|144.47|141.35|144.97|141.85|144.97|141.85|144.47|141.35|0
1652465320000|2022-05-13 18:08:40|145.35|142.23|145.42|142.3|145.42|142.3|145.22|142.1|0
1652465330000|2022-05-13 18:08:50|144.85|141.73|145.1|141.98|145.22|142.1|144.85|141.73|0
1652465340000|2022-05-13 18:09:00|144.47|141.35|144.47|141.35|144.6|141.48|144.47|141.35|0
1652465350000|2022-05-13 18:09:10|144.35|141.23|143.97|140.85|144.35|141.23|143.85|140.73|0
1652465360000|2022-05-13 18:09:20|143.85|140.73|143.6|140.48|143.85|140.73|143.6|140.48|0
1652465370000|2022-05-13 18:09:30|143.22|140.1|142.97|139.85|143.22|140.1|142.97|139.85|0
1652465380000|2022-05-13 18:09:40|142.73|139.61|143.35|140.23|143.35|140.23|142.73|139.61|0
1652465390000|2022-05-13 18:09:50|142.85|139.73|143.22|140.1|143.22|140.1|142.85|139.73|0
1652465400000|2022-05-13 18:10:00|143.35|140.23|143.22|140.1|143.35|140.23|143.1|139.98|0
1652465410000|2022-05-13 18:10:10|143.1|139.98|142.48|139.36|143.1|139.98|142.48|139.36|0
1652465420000|2022-05-13 18:10:20|142.35|139.23|142.48|139.36|142.48|139.36|142.35|139.23|0
1652465430000|2022-05-13 18:10:30|142.42|139.3|142.1|138.98|142.42|139.3|141.98|138.86|0
1652465440000|2022-05-13 18:10:40|142.23|139.11|141.73|138.61|142.23|139.11|141.73|138.61|0
1652465450000|2022-05-13 18:10:50|141.86|138.74|141.98|138.86|141.98|138.86|141.86|138.74|0
1652465460000|2022-05-13 18:11:00|142.04|138.92|141.98|138.86|142.04|138.92|141.98|138.86|0
1652465470000|2022-05-13 18:11:10|142.23|139.11|141.98|138.86|142.23|139.11|141.98|138.86|0
1652465480000|2022-05-13 18:11:20|142.1|138.98|142.6|139.48|142.85|139.73|142.1|138.98|0
1652465490000|2022-05-13 18:11:30|142.35|139.23|141.98|138.86|142.47|139.35|141.98|138.86|0
1652465500000|2022-05-13 18:11:40|142.1|138.98|141.85|138.73|142.1|138.98|141.85|138.73|0
1652465510000|2022-05-13 18:11:50|141.98|138.86|141.73|138.61|141.98|138.86|141.73|138.61|0
1652465520000|2022-05-13 18:12:00|141.85|138.73|142.35|139.23|142.35|139.23|141.85|138.73|0
1652465530000|2022-05-13 18:12:10|142.47|139.35|141.61|138.49|142.47|139.35|141.61|138.49|0
1652465540000|2022-05-13 18:12:20|141.24|138.12|141.36|138.24|141.36|138.24|141.24|138.12|0
1652465550000|2022-05-13 18:12:30|141.48|138.36|141.85|138.73|141.85|138.73|141.48|138.36|0
1652465560000|2022-05-13 18:12:40|141.98|138.86|141.98|138.86|142.22|139.1|141.98|138.86|0
1652465570000|2022-05-13 18:12:50|142.1|138.98|141.98|138.86|142.1|138.98|141.98|138.86|0
1652465580000|2022-05-13 18:13:00|142.1|138.98|142.22|139.1|142.35|139.23|142.1|138.98|0
1652465590000|2022-05-13 18:13:10|142.47|139.35|142.97|139.85|142.97|139.85|142.47|139.35|0
1652465600000|2022-05-13 18:13:20|143.47|140.35|143.47|140.35|143.47|140.35|143.28|140.16|0
1652465610000|2022-05-13 18:13:30|143.34|140.22|143.47|140.35|143.47|140.35|143.22|140.1|0
1652465620000|2022-05-13 18:13:40|143.78|140.66|143.97|140.85|144.09|140.97|143.78|140.66|0
1652465630000|2022-05-13 18:13:50|143.72|140.6|143.72|140.6|143.72|140.6|143.59|140.47|0
1652465640000|2022-05-13 18:14:00|144.47|141.35|144.46|141.34|144.72|141.6|144.46|141.34|0
1652465650000|2022-05-13 18:14:10|145.47|142.35|144.46|141.34|145.47|142.35|144.46|141.34|0
1652465660000|2022-05-13 18:14:20|143.96|140.84|144.21|141.09|144.34|141.22|143.96|140.84|0
1652465670000|2022-05-13 18:14:30|144.34|141.22|144.84|141.72|144.84|141.72|144.34|141.22|0
1652465680000|2022-05-13 18:14:40|144.59|141.47|144.71|141.59|144.71|141.59|144.53|141.41|0
1652465690000|2022-05-13 18:14:50|145.09|141.97|144.85|141.97|145.22|142.1|144.85|141.97|0
1652465700000|2022-05-13 18:15:00|144.97|142.09|144.47|141.59|144.97|142.09|144.47|141.59|0
1652465710000|2022-05-13 18:15:10|144.72|141.84|144.72|141.84|144.97|142.09|144.59|141.71|0
1652465720000|2022-05-13 18:15:20|144.97|142.09|144.97|142.09|144.97|142.09|144.97|142.09|0
1652465730000|2022-05-13 18:15:30|145.22|142.34|144.97|142.09|145.35|142.47|144.97|142.09|0
1652465740000|2022-05-13 18:15:40|145.1|142.22|145.41|142.53|145.41|142.53|145.1|142.22|0
1652465750000|2022-05-13 18:15:50|145.72|142.84|145.35|142.47|145.85|142.97|145.35|142.47|0
1652465760000|2022-05-13 18:16:00|145.6|142.72|146.1|143.22|146.1|143.22|145.6|142.72|0
1652465770000|2022-05-13 18:16:10|145.79|142.91|145.47|142.59|145.79|142.91|145.47|142.59|0
1652465780000|2022-05-13 18:16:20|145.22|142.34|144.84|141.96|145.22|142.34|144.84|141.96|0
1652465790000|2022-05-13 18:16:30|144.97|142.09|145.09|142.21|145.09|142.21|144.97|142.09|0
1652465800000|2022-05-13 18:16:40|145.22|142.34|145.09|142.21|145.35|142.47|145.09|142.21|0
1652465810000|2022-05-13 18:16:50|144.72|141.84|143.97|141.09|144.84|141.96|143.97|141.09|0
1652465820000|2022-05-13 18:17:00|143.72|140.84|143.34|140.46|143.72|140.84|143.34|140.46|0
1652465830000|2022-05-13 18:17:10|143.72|140.84|143.97|141.09|143.97|141.09|143.72|140.84|0
1652465840000|2022-05-13 18:17:20|144.59|141.71|145.22|142.34|145.22|142.34|144.59|141.71|0
1652465850000|2022-05-13 18:17:30|144.72|141.84|145.09|142.21|145.09|142.21|144.72|141.84|0
1652465860000|2022-05-13 18:17:40|145.22|142.34|144.84|141.96|145.22|142.34|144.84|141.96|0
1652465870000|2022-05-13 18:17:50|144.09|141.21|144.47|141.59|144.72|141.84|144.09|141.21|0
1652465880000|2022-05-13 18:18:00|144.03|141.15|143.84|140.96|144.03|141.15|143.71|140.83|0
1652465890000|2022-05-13 18:18:10|143.71|140.83|143.71|140.83|143.96|141.08|143.71|140.83|0
1652465900000|2022-05-13 18:18:20|143.59|140.71|143.84|140.96|143.84|140.96|143.59|140.71|0
1652465910000|2022-05-13 18:18:30|144.09|141.21|143.84|140.96|144.09|141.21|143.84|140.96|0
1652465920000|2022-05-13 18:18:40|143.71|140.83|143.96|141.08|144.09|141.21|143.71|140.83|0
1652465930000|2022-05-13 18:18:50|143.71|140.83|144.46|141.58|144.46|141.58|143.71|140.83|0
1652465940000|2022-05-13 18:19:00|144.59|141.71|144.34|141.46|144.71|141.83|144.34|141.46|0
1652465950000|2022-05-13 18:19:10|143.71|140.83|143.21|140.33|143.71|140.83|143.21|140.33|0
1652465960000|2022-05-13 18:19:20|142.84|139.96|142.59|139.71|142.84|139.96|142.59|139.71|0
1652465970000|2022-05-13 18:19:30|142.34|139.46|142.47|139.59|142.47|139.59|142.34|139.46|0
1652465980000|2022-05-13 18:19:40|142.59|139.71|142.1|139.22|142.59|139.71|142.1|139.22|0
1652465990000|2022-05-13 18:19:50|141.85|138.97|141.54|138.66|141.85|138.97|141.48|138.6|0
1652466000000|2022-05-13 18:20:00|141.35|138.47|142.34|139.46|142.34|139.46|141.35|138.47|0
1652466010000|2022-05-13 18:20:10|141.97|139.09|142.22|139.34|142.22|139.34|141.85|138.97|0
1652466020000|2022-05-13 18:20:20|142.09|139.21|142.34|139.46|142.47|139.59|142.09|139.21|0
1652466030000|2022-05-13 18:20:30|142.59|139.71|142.84|139.96|142.84|139.96|142.47|139.59|0
1652466040000|2022-05-13 18:20:40|142.96|140.08|142.84|139.96|142.96|140.08|142.84|139.96|0
1652466050000|2022-05-13 18:20:50|142.71|139.83|143.09|140.21|143.09|140.21|142.71|139.83|0
1652466060000|2022-05-13 18:21:00|142.9|140.02|143.21|140.33|143.21|140.33|142.84|139.96|0
1652466070000|2022-05-13 18:21:10|142.84|139.96|142.71|139.83|142.84|139.96|142.59|139.71|0
1652466080000|2022-05-13 18:21:20|143.03|140.15|143.09|140.21|143.46|140.58|143.03|140.15|0
1652466090000|2022-05-13 18:21:30|143.21|140.33|143.34|140.46|143.46|140.58|143.21|140.33|0
1652466100000|2022-05-13 18:21:40|142.96|140.08|143.09|140.21|143.21|140.33|142.96|140.08|0
1652466110000|2022-05-13 18:21:50|143.21|140.33|142.84|139.96|143.21|140.33|142.84|139.96|0
1652466120000|2022-05-13 18:22:00|142.96|140.08|142.71|139.83|143.21|140.33|142.71|139.83|0
1652466130000|2022-05-13 18:22:10|142.46|139.58|142.59|139.71|142.71|139.83|142.46|139.58|0
1652466140000|2022-05-13 18:22:20|142.71|139.83|142.84|139.96|142.96|140.08|142.71|139.83|0
1652466150000|2022-05-13 18:22:30|142.59|139.71|142.9|140.02|142.96|140.08|142.59|139.71|0
1652466160000|2022-05-13 18:22:40|142.84|139.96|142.34|139.46|142.84|139.96|142.34|139.46|0
1652466170000|2022-05-13 18:22:50|142.22|139.34|142.09|139.21|142.22|139.34|142.09|139.21|0
1652466180000|2022-05-13 18:23:00|142.59|139.71|143.21|140.33|143.21|140.33|142.59|139.71|0
1652466190000|2022-05-13 18:23:10|143.33|140.45|145.09|142.21|145.09|142.21|143.33|140.45|0
1652466200000|2022-05-13 18:23:20|145.34|142.46|146.35|143.47|146.35|143.47|145.34|142.46|0
1652466210000|2022-05-13 18:23:30|146.47|143.59|146.22|143.34|146.47|143.59|146.22|143.34|0
1652466220000|2022-05-13 18:23:40|146.09|143.21|146.22|143.34|146.47|143.59|146.09|143.21|0
1652466230000|2022-05-13 18:23:50|146.09|143.21|145.71|142.83|146.47|143.59|145.71|142.83|0
1652466240000|2022-05-13 18:24:00|145.97|143.09|145.84|142.96|145.97|143.09|145.84|142.96|0
1652466250000|2022-05-13 18:24:10|145.59|142.71|144.33|141.45|145.59|142.71|144.33|141.45|0
1652466260000|2022-05-13 18:24:20|143.96|141.08|145.15|142.27|145.15|142.27|143.96|141.08|0
1652466270000|2022-05-13 18:24:30|145.34|142.46|144.71|141.83|145.34|142.46|144.71|141.83|0
1652466280000|2022-05-13 18:24:40|144.96|142.08|145.21|142.33|145.33|142.45|144.96|142.08|0
1652466290000|2022-05-13 18:24:50|145.15|142.27|145.08|142.2|145.59|142.71|145.08|142.2|0
1652466300000|2022-05-13 18:25:00|144.71|141.83|143.7|140.82|144.71|141.83|143.7|140.82|0
1652466310000|2022-05-13 18:25:10|143.95|141.07|144.58|141.7|144.58|141.7|143.95|141.07|0
1652466320000|2022-05-13 18:25:20|144.96|142.08|145.21|142.33|145.21|142.33|144.96|142.08|0
1652466330000|2022-05-13 18:25:30|144.71|141.83|144.65|141.77|144.71|141.83|144.65|141.77|0
1652466340000|2022-05-13 18:25:40|145.08|142.2|145.21|142.33|145.33|142.45|145.08|142.2|0
1652466350000|2022-05-13 18:25:50|145.08|142.2|145.46|142.58|145.46|142.58|145.08|142.2|0
1652466360000|2022-05-13 18:26:00|145.71|142.83|145.08|142.2|145.71|142.83|145.08|142.2|0
1652466370000|2022-05-13 18:26:10|144.83|141.95|144.33|141.45|144.83|141.95|144.33|141.45|0
1652466380000|2022-05-13 18:26:20|144.7|141.82|145.08|142.2|145.08|142.2|144.7|141.82|0
1652466390000|2022-05-13 18:26:30|145.21|142.33|145.21|142.33|145.46|142.58|145.21|142.33|0
1652466400000|2022-05-13 18:26:40|145.58|142.7|145.58|142.7|145.58|142.7|145.58|142.7|0
1652466410000|2022-05-13 18:26:50|145.96|143.08|147.1|144.22|147.1|144.22|145.96|143.08|0
1652466420000|2022-05-13 18:27:00|146.72|143.84|146.47|143.59|146.72|143.84|146.47|143.59|0
1652466430000|2022-05-13 18:27:10|146.72|143.84|145.71|142.83|146.72|143.84|145.71|142.83|0
1652466440000|2022-05-13 18:27:20|145.33|142.45|146.34|143.46|146.34|143.46|145.33|142.45|0
1652466450000|2022-05-13 18:27:30|146.21|143.33|145.96|143.08|146.28|143.4|145.96|143.08|0
1652466460000|2022-05-13 18:27:40|146.21|143.33|146.34|143.46|146.34|143.46|146.09|143.21|0
1652466470000|2022-05-13 18:27:50|146.47|143.59|146.59|143.71|146.66|143.78|146.47|143.59|0
1652466480000|2022-05-13 18:28:00|146.72|143.84|146.85|143.97|146.85|143.97|146.47|143.59|0
1652466490000|2022-05-13 18:28:10|146.72|143.84|146.47|143.59|146.72|143.84|146.47|143.59|0
1652466500000|2022-05-13 18:28:20|145.96|143.08|145.46|142.58|145.96|143.08|145.46|142.58|0
1652466510000|2022-05-13 18:28:30|145.33|142.45|145.33|142.45|145.58|142.7|145.33|142.45|0
1652466520000|2022-05-13 18:28:40|144.95|142.07|144.58|141.7|144.95|142.07|144.58|141.7|0
1652466530000|2022-05-13 18:28:50|144.33|141.45|144.7|141.82|144.7|141.82|144.33|141.45|0
1652466540000|2022-05-13 18:29:00|144.95|142.07|144.32|141.44|144.95|142.07|144.32|141.44|0
1652466550000|2022-05-13 18:29:10|144.83|141.95|144.58|141.7|145.08|142.2|144.58|141.7|0
1652466560000|2022-05-13 18:29:20|144.7|141.82|144.95|142.07|144.95|142.07|144.7|141.82|0
1652466570000|2022-05-13 18:29:30|144.57|141.69|144.7|141.82|144.95|142.07|144.45|141.57|0
1652466580000|2022-05-13 18:29:40|144.83|141.95|144.7|141.82|144.95|142.07|144.7|141.82|0
1652466590000|2022-05-13 18:29:50|144.57|141.69|144.32|141.44|144.57|141.69|144.07|141.19|0
1652466600000|2022-05-13 18:30:00|143.95|141.07|143.7|140.82|143.95|141.07|143.57|140.69|0
1652466610000|2022-05-13 18:30:10|143.57|140.69|143.32|140.44|143.57|140.69|143.32|140.44|0
1652466620000|2022-05-13 18:30:20|142.95|140.07|142.58|139.7|142.95|140.07|142.58|139.7|0
1652466630000|2022-05-13 18:30:30|142.7|139.82|142.45|139.57|142.83|139.95|142.45|139.57|0
1652466640000|2022-05-13 18:30:40|142.83|139.95|142.7|139.82|142.83|139.95|142.33|139.45|0
1652466650000|2022-05-13 18:30:50|142.58|139.7|141.59|138.71|142.58|139.7|141.59|138.71|0
1652466660000|2022-05-13 18:31:00|142.08|139.2|142.08|139.2|142.2|139.32|142.08|139.2|0
1652466670000|2022-05-13 18:31:10|141.96|139.08|141.46|138.58|141.96|139.08|141.46|138.58|0
1652466680000|2022-05-13 18:31:20|140.48|137.6|139.62|136.74|140.48|137.6|139.62|136.74|0
1652466690000|2022-05-13 18:31:30|139.49|136.61|138.64|135.76|139.49|136.61|138.64|135.76|0
1652466700000|2022-05-13 18:31:40|138.27|135.39|137.67|134.79|138.27|135.39|137.67|134.79|0
1652466710000|2022-05-13 18:31:50|137.79|134.91|137.67|134.79|137.79|134.91|137.55|134.67|0
1652466720000|2022-05-13 18:32:00|136.46|133.58|137.67|134.79|137.67|134.79|136.46|133.58|0
1652466730000|2022-05-13 18:32:10|137.18|134.3|137.91|135.03|137.91|135.03|137.18|134.3|0
1652466740000|2022-05-13 18:32:20|138.27|135.39|138.39|135.51|138.64|135.76|138.27|135.39|0
1652466750000|2022-05-13 18:32:30|138.76|135.88|139.62|136.74|139.62|136.74|138.76|135.88|0
1652466760000|2022-05-13 18:32:40|140.11|137.23|140.47|137.59|140.6|137.72|140.11|137.23|0
1652466770000|2022-05-13 18:32:50|140.35|137.47|139.74|136.86|140.35|137.47|139.74|136.86|0
1652466780000|2022-05-13 18:33:00|140.23|137.35|139.56|136.68|140.23|137.35|139.37|136.49|0
1652466790000|2022-05-13 18:33:10|139.61|136.73|139.31|136.43|139.61|136.73|139.31|136.43|0
1652466800000|2022-05-13 18:33:20|139.25|136.37|139.12|136.24|139.25|136.37|138.39|135.51|0
1652466810000|2022-05-13 18:33:30|138.52|135.64|138.64|135.76|138.64|135.76|138.39|135.51|0
1652466820000|2022-05-13 18:33:40|138.27|135.39|138.39|135.51|138.39|135.51|138.27|135.39|0
1652466830000|2022-05-13 18:33:50|138.09|135.21|137.91|135.03|138.09|135.21|137.79|134.91|0
1652466840000|2022-05-13 18:34:00|138.27|135.39|138.76|135.88|138.76|135.88|138.27|135.39|0
1652466850000|2022-05-13 18:34:10|138.88|136|139.49|136.61|139.49|136.61|138.88|136|0
1652466860000|2022-05-13 18:34:20|139.37|136.49|139.37|136.49|139.37|136.49|139|136.12|0
1652466870000|2022-05-13 18:34:30|139.49|136.61|139.86|136.98|139.86|136.98|139.49|136.61|0
1652466880000|2022-05-13 18:34:40|139.98|137.1|139.98|137.1|139.98|137.1|139.61|136.73|0
1652466890000|2022-05-13 18:34:50|140.23|137.35|140.35|137.47|140.59|137.71|140.23|137.35|0
1652466900000|2022-05-13 18:35:00|140.47|137.59|140.35|137.47|140.59|137.71|140.22|137.34|0
1652466910000|2022-05-13 18:35:10|139.73|136.85|140.22|137.34|140.22|137.34|139.61|136.73|0
1652466920000|2022-05-13 18:35:20|140.35|137.47|142.57|139.69|142.57|139.69|140.35|137.47|0
1652466930000|2022-05-13 18:35:30|142.45|139.57|142.45|139.57|142.69|139.81|142.45|139.57|0
1652466940000|2022-05-13 18:35:40|142.57|139.69|142.45|139.57|142.57|139.69|142.2|139.32|0
1652466950000|2022-05-13 18:35:50|142.32|139.44|142.2|139.32|142.32|139.44|142.2|139.32|0
1652466960000|2022-05-13 18:36:00|142.32|139.44|142.57|139.69|142.57|139.69|141.83|138.95|0
1652466970000|2022-05-13 18:36:10|142.69|139.81|142.45|139.57|142.69|139.81|142.07|139.19|0
1652466980000|2022-05-13 18:36:20|142.32|139.44|141.95|139.07|142.32|139.44|141.95|139.07|0
1652466990000|2022-05-13 18:36:30|141.83|138.95|142.2|139.32|142.2|139.32|141.83|138.95|0
1652467000000|2022-05-13 18:36:40|142.57|139.69|141.95|139.07|142.57|139.69|141.95|139.07|0
1652467010000|2022-05-13 18:36:50|142.2|139.32|142.07|139.19|142.32|139.44|142.07|139.19|0
1652467020000|2022-05-13 18:37:00|142.14|139.26|141.95|139.07|142.14|139.26|141.95|139.07|0
1652467030000|2022-05-13 18:37:10|142.2|139.32|142.44|139.56|142.44|139.56|142.07|139.19|0
1652467040000|2022-05-13 18:37:20|142.82|139.94|143.19|140.31|143.19|140.31|142.69|139.81|0
1652467050000|2022-05-13 18:37:30|142.82|139.94|143.06|140.18|143.06|140.18|142.82|139.94|0
1652467060000|2022-05-13 18:37:40|142.82|139.94|142.57|139.69|143.06|140.18|142.57|139.69|0
1652467070000|2022-05-13 18:37:50|142.44|139.56|142.82|139.94|142.82|139.94|142.44|139.56|0
1652467080000|2022-05-13 18:38:00|143.19|140.31|142.94|140.06|143.19|140.31|142.69|139.81|0
1652467090000|2022-05-13 18:38:10|142.57|139.69|142.82|139.94|142.82|139.94|142.57|139.69|0
1652467100000|2022-05-13 18:38:20|142.44|139.56|141.7|138.82|142.44|139.56|141.45|138.57|0
1652467110000|2022-05-13 18:38:30|141.58|138.7|141.45|138.57|141.7|138.82|141.45|138.57|0
1652467120000|2022-05-13 18:38:40|142.07|139.19|142.19|139.31|142.19|139.31|142.07|139.19|0
1652467130000|2022-05-13 18:38:50|141.95|139.07|142.01|139.13|142.19|139.31|141.95|139.07|0
1652467140000|2022-05-13 18:39:00|141.57|138.69|143.31|140.43|143.31|140.43|141.57|138.69|0
1652467150000|2022-05-13 18:39:10|143.19|140.31|143.31|140.43|143.38|140.5|143.19|140.31|0
1652467160000|2022-05-13 18:39:20|143.06|140.18|143.19|140.31|143.31|140.43|143.06|140.18|0
1652467170000|2022-05-13 18:39:30|142.32|139.44|142.81|139.93|142.81|139.93|142.32|139.44|0
1652467180000|2022-05-13 18:39:40|142.44|139.56|141.94|139.06|142.44|139.56|141.7|138.82|0
1652467190000|2022-05-13 18:39:50|141.57|138.69|141.82|138.94|141.82|138.94|141.57|138.69|0
1652467200000|2022-05-13 18:40:00|141.7|138.82|141.57|138.69|141.7|138.82|141.33|138.45|0
1652467210000|2022-05-13 18:40:10|141.33|138.45|142.69|139.81|142.69|139.81|141.33|138.45|0
1652467220000|2022-05-13 18:40:20|142.81|139.93|142.81|139.93|142.81|139.93|142.81|139.93|0
1652467230000|2022-05-13 18:40:30|142.56|139.68|142.32|139.44|142.69|139.81|142.32|139.44|0
1652467240000|2022-05-13 18:40:40|142.44|139.56|141.82|138.94|142.44|139.56|141.82|138.94|0
1652467250000|2022-05-13 18:40:50|141.64|138.76|140.95|138.07|141.7|138.82|140.95|138.07|0
1652467260000|2022-05-13 18:41:00|141.2|138.32|139.97|137.09|141.2|138.32|139.73|136.85|0
1652467270000|2022-05-13 18:41:10|139.48|136.6|139.6|136.72|139.6|136.72|138.99|136.11|0
1652467280000|2022-05-13 18:41:20|140.22|137.34|140.34|137.46|140.34|137.46|140.22|137.34|0
1652467290000|2022-05-13 18:41:30|140.09|137.21|140.71|137.83|140.71|137.83|140.09|137.21|0
1652467300000|2022-05-13 18:41:40|140.58|137.7|140.22|137.34|140.58|137.7|140.09|137.21|0
1652467310000|2022-05-13 18:41:50|140.53|137.65|140.83|137.95|140.83|137.95|140.53|137.65|0
1652467320000|2022-05-13 18:42:00|141.08|138.2|140.46|137.58|141.08|138.2|140.46|137.58|0
1652467330000|2022-05-13 18:42:10|140.83|137.95|140.21|137.33|140.83|137.95|140.21|137.33|0
1652467340000|2022-05-13 18:42:20|140.58|137.7|140.46|137.58|140.71|137.83|140.46|137.58|0
1652467350000|2022-05-13 18:42:30|140.52|137.64|139.48|136.6|140.52|137.64|139.48|136.6|0
1652467360000|2022-05-13 18:42:40|139.85|136.97|139.3|136.42|139.85|136.97|139.3|136.42|0
1652467370000|2022-05-13 18:42:50|139.11|136.23|139.72|136.84|139.72|136.84|139.11|136.23|0
1652467380000|2022-05-13 18:43:00|139.48|136.6|139.23|136.35|139.48|136.6|139.11|136.23|0
1652467390000|2022-05-13 18:43:10|138.93|136.05|138.62|135.74|138.99|136.11|138.62|135.74|0
1652467400000|2022-05-13 18:43:20|138.75|135.87|138.99|136.11|138.99|136.11|138.75|135.87|0
1652467410000|2022-05-13 18:43:30|139.11|136.23|139.6|136.72|139.6|136.72|139.11|136.23|0
1652467420000|2022-05-13 18:43:40|139.72|136.84|139.6|136.72|139.85|136.97|139.6|136.72|0
1652467430000|2022-05-13 18:43:50|139.72|136.84|139.23|136.35|139.72|136.84|139.23|136.35|0
1652467440000|2022-05-13 18:44:00|139.6|136.72|138.99|136.11|139.6|136.72|138.99|136.11|0
1652467450000|2022-05-13 18:44:10|138.74|135.86|138.74|135.86|138.74|135.86|138.62|135.74|0
1652467460000|2022-05-13 18:44:20|138.99|136.11|138.99|136.11|138.99|136.11|138.87|135.99|0
1652467470000|2022-05-13 18:44:30|139.11|136.23|139.23|136.35|139.48|136.6|139.11|136.23|0
1652467480000|2022-05-13 18:44:40|139.35|136.47|138.87|135.99|139.35|136.47|138.87|135.99|0
1652467490000|2022-05-13 18:44:50|138.74|135.86|139.23|136.35|139.23|136.35|138.74|135.86|0
1652467500000|2022-05-13 18:45:00|139.11|136.23|139.35|136.47|139.35|136.47|139.11|136.23|0
1652467510000|2022-05-13 18:45:10|138.99|136.11|139.11|136.23|139.23|136.35|138.99|136.11|0
1652467520000|2022-05-13 18:45:20|139.23|136.35|139.42|136.54|139.6|136.72|139.23|136.35|0
1652467530000|2022-05-13 18:45:30|139.48|136.6|139.97|137.09|139.97|137.09|139.48|136.6|0
1652467540000|2022-05-13 18:45:40|140.09|137.21|141.19|138.31|141.19|138.31|140.09|137.21|0
1652467550000|2022-05-13 18:45:50|141.32|138.44|141.07|138.19|141.32|138.44|140.95|138.07|0
1652467560000|2022-05-13 18:46:00|140.33|137.45|141.19|138.31|141.19|138.31|140.33|137.45|0
1652467570000|2022-05-13 18:46:10|141.32|138.44|140.7|137.82|141.44|138.56|140.7|137.82|0
1652467580000|2022-05-13 18:46:20|140.95|138.07|141.07|138.19|141.19|138.31|140.95|138.07|0
1652467590000|2022-05-13 18:46:30|141.19|138.31|141.19|138.31|141.32|138.44|141.19|138.31|0
1652467600000|2022-05-13 18:46:40|141.56|138.68|141.32|138.44|141.56|138.68|141.32|138.44|0
1652467610000|2022-05-13 18:46:50|141.44|138.56|142.55|139.67|142.55|139.67|141.44|138.56|0
1652467620000|2022-05-13 18:47:00|142.31|139.43|142.43|139.55|142.55|139.67|142.31|139.43|0
1652467630000|2022-05-13 18:47:10|141.93|139.05|142.31|139.43|142.31|139.43|141.81|138.93|0
1652467640000|2022-05-13 18:47:20|142.55|139.67|141.81|138.93|142.55|139.67|141.81|138.93|0
1652467650000|2022-05-13 18:47:30|141.69|138.81|141.81|138.93|141.81|138.93|141.69|138.81|0
1652467660000|2022-05-13 18:47:40|140.82|137.94|141.44|138.56|141.44|138.56|140.82|137.94|0
1652467670000|2022-05-13 18:47:50|141.32|138.44|140.08|137.2|141.32|138.44|140.08|137.2|0
1652467680000|2022-05-13 18:48:00|140.33|137.45|140.33|137.45|140.33|137.45|140.33|137.45|0
1652467690000|2022-05-13 18:48:10|140.7|137.82|141.44|138.56|141.44|138.56|140.7|137.82|0
1652467700000|2022-05-13 18:48:20|141.31|138.43|141.69|138.81|141.69|138.81|141.31|138.43|0
1652467710000|2022-05-13 18:48:30|141.56|138.68|142.18|139.3|142.18|139.3|141.56|138.68|0
1652467720000|2022-05-13 18:48:40|142.3|139.42|141.93|139.05|142.8|139.92|141.93|139.05|0
1652467730000|2022-05-13 18:48:50|141.81|138.93|141.81|138.93|141.81|138.93|141.44|138.56|0
1652467740000|2022-05-13 18:49:00|142.06|139.18|141.93|139.05|142.06|139.18|141.68|138.8|0
1652467750000|2022-05-13 18:49:10|141.81|138.93|141.68|138.8|141.81|138.93|141.68|138.8|0
1652467760000|2022-05-13 18:49:20|141.56|138.68|142.06|139.18|142.06|139.18|141.56|138.68|0
1652467770000|2022-05-13 18:49:30|141.87|138.99|141.31|138.43|141.87|138.99|141.31|138.43|0
1652467780000|2022-05-13 18:49:40|141.19|138.31|140.7|137.82|141.19|138.31|140.7|137.82|0
1652467790000|2022-05-13 18:49:50|140.94|138.06|141.19|138.31|141.19|138.31|140.88|138|0
1652467800000|2022-05-13 18:50:00|141.44|138.56|141.44|138.56|141.56|138.68|141.44|138.56|0
1652467810000|2022-05-13 18:50:10|140.94|138.06|140.82|137.94|141.07|138.19|140.82|137.94|0
1652467820000|2022-05-13 18:50:20|141.07|138.19|140.45|137.57|141.07|138.19|140.45|137.57|0
1652467830000|2022-05-13 18:50:30|140.33|137.45|139.22|136.34|140.33|137.45|139.22|136.34|0
1652467840000|2022-05-13 18:50:40|139.1|136.22|139.1|136.22|139.35|136.47|139.1|136.22|0
1652467850000|2022-05-13 18:50:50|139.22|136.34|139.1|136.22|139.22|136.34|138.61|135.73|0
1652467860000|2022-05-13 18:51:00|138.61|135.73|138.25|135.37|138.61|135.73|138.25|135.37|0
1652467870000|2022-05-13 18:51:10|138.37|135.49|138.13|135.25|138.37|135.49|137.64|134.76|0
1652467880000|2022-05-13 18:51:20|138|135.12|137.76|134.88|138|135.12|137.64|134.76|0
1652467890000|2022-05-13 18:51:30|137.7|134.82|137.16|134.28|137.7|134.82|137.16|134.28|0
1652467900000|2022-05-13 18:51:40|137.28|134.4|137.16|134.28|137.28|134.4|137.16|134.28|0
1652467910000|2022-05-13 18:51:50|136.91|134.03|137.03|134.15|137.03|134.15|136.79|133.91|0
1652467920000|2022-05-13 18:52:00|136.91|134.03|136.67|133.79|136.91|134.03|136.67|133.79|0
1652467930000|2022-05-13 18:52:10|136.43|133.55|136.55|133.67|136.55|133.67|136.43|133.55|0
1652467940000|2022-05-13 18:52:20|136.31|133.43|135.95|133.07|136.31|133.43|135.71|132.83|0
1652467950000|2022-05-13 18:52:30|135.65|132.77|135.11|132.23|135.65|132.77|135.11|132.23|0
1652467960000|2022-05-13 18:52:40|134.99|132.11|134.15|131.27|134.99|132.11|134.15|131.27|0
1652467970000|2022-05-13 18:52:50|134.03|131.15|134.39|131.51|134.39|131.51|133.8|130.92|0
1652467980000|2022-05-13 18:53:00|134.63|131.75|134.03|131.15|134.63|131.75|134.03|131.15|0
1652467990000|2022-05-13 18:53:10|133.91|131.03|133.56|130.68|133.91|131.03|133.56|130.68|0
1652468000000|2022-05-13 18:53:20|133.68|130.8|134.15|131.27|134.15|131.27|133.68|130.8|0
1652468010000|2022-05-13 18:53:30|134.27|131.39|134.27|131.39|134.39|131.51|134.27|131.39|0
1652468020000|2022-05-13 18:53:40|134.39|131.51|134.39|131.51|134.39|131.51|134.27|131.39|0
1652468030000|2022-05-13 18:53:50|134.27|131.39|134.03|131.15|134.27|131.39|134.03|131.15|0
1652468040000|2022-05-13 18:54:00|134.15|131.27|133.68|130.8|134.15|131.27|133.68|130.8|0
1652468050000|2022-05-13 18:54:10|133.44|130.56|133.32|130.44|133.44|130.56|132.96|130.08|0
1652468060000|2022-05-13 18:54:20|133.44|130.56|132.85|129.97|133.56|130.68|132.85|129.97|0
1652468070000|2022-05-13 18:54:30|133.32|130.44|133.32|130.44|133.44|130.56|133.32|130.44|0
1652468080000|2022-05-13 18:54:40|133.2|130.32|133.08|130.2|133.2|130.32|133.08|130.2|0
1652468090000|2022-05-13 18:54:50|132.84|129.96|132.73|129.85|132.84|129.96|132.55|129.67|0
1652468100000|2022-05-13 18:55:00|132.49|129.61|132.96|130.08|133.08|130.2|132.37|129.49|0
1652468110000|2022-05-13 18:55:10|132.84|129.96|133.2|130.32|133.32|130.44|132.84|129.96|0
1652468120000|2022-05-13 18:55:20|133.32|130.44|133.32|130.44|133.56|130.68|133.32|130.44|0
1652468130000|2022-05-13 18:55:30|133.55|130.67|133.91|131.03|133.91|131.03|133.55|130.67|0
1652468140000|2022-05-13 18:55:40|133.79|130.91|133.79|130.91|133.97|131.09|133.79|130.91|0
1652468150000|2022-05-13 18:55:50|133.55|130.67|133.79|130.91|133.79|130.91|133.55|130.67|0
1652468160000|2022-05-13 18:56:00|133.67|130.79|133.55|130.67|133.67|130.79|133.44|130.56|0
1652468170000|2022-05-13 18:56:10|133.2|130.32|133.08|130.2|133.2|130.32|133.08|130.2|0
1652468180000|2022-05-13 18:56:20|132.84|129.96|133.43|130.55|133.43|130.55|132.84|129.96|0
1652468190000|2022-05-13 18:56:30|133.32|130.44|132.96|130.08|133.32|130.44|132.96|130.08|0
1652468200000|2022-05-13 18:56:40|132.84|129.96|132.96|130.08|132.96|130.08|132.84|129.96|0
1652468210000|2022-05-13 18:56:50|132.84|129.96|132.72|129.84|132.84|129.96|132.61|129.73|0
1652468220000|2022-05-13 18:57:00|132.84|129.96|133.2|130.32|133.2|130.32|132.84|129.96|0
1652468230000|2022-05-13 18:57:10|133.08|130.2|133.43|130.55|133.43|130.55|133.08|130.2|0
1652468240000|2022-05-13 18:57:20|133.38|130.5|133.79|130.91|133.79|130.91|133.38|130.5|0
1652468250000|2022-05-13 18:57:30|133.55|130.67|133.43|130.55|133.67|130.79|133.43|130.55|0
1652468260000|2022-05-13 18:57:40|133.2|130.32|133.31|130.43|133.31|130.43|133.2|130.32|0
1652468270000|2022-05-13 18:57:50|133.55|130.67|133.55|130.67|133.67|130.79|133.55|130.67|0
1652468280000|2022-05-13 18:58:00|133.43|130.55|132.96|130.08|133.43|130.55|132.96|130.08|0
1652468290000|2022-05-13 18:58:10|132.84|129.96|132.6|129.72|132.96|130.08|132.6|129.72|0
1652468300000|2022-05-13 18:58:20|133.02|130.14|132.84|129.96|133.02|130.14|132.84|129.96|0
1652468310000|2022-05-13 18:58:30|132.96|130.08|132.96|130.08|132.96|130.08|132.96|130.08|0
1652468320000|2022-05-13 18:58:40|132.9|130.02|132.37|129.49|132.96|130.08|132.37|129.49|0
1652468330000|2022-05-13 18:58:50|132.6|129.72|132.72|129.84|132.84|129.96|132.6|129.72|0
1652468340000|2022-05-13 18:59:00|132.6|129.72|132.72|129.84|132.72|129.84|132.48|129.6|0
1652468350000|2022-05-13 18:59:10|132.96|130.08|133.43|130.55|133.43|130.55|132.96|130.08|0
1652468360000|2022-05-13 18:59:20|133.31|130.43|133.43|130.55|133.43|130.55|133.19|130.31|0
1652468370000|2022-05-13 18:59:30|133.31|130.43|133.19|130.31|133.43|130.55|133.19|130.31|0
1652468380000|2022-05-13 18:59:40|133.43|130.55|132.96|130.08|133.43|130.55|132.96|130.08|0
1652468390000|2022-05-13 18:59:50|132.84|129.96|132.48|129.6|132.84|129.96|132.48|129.6|0
1652468400000|2022-05-13 19:00:00|132.25|129.37|132.84|129.96|132.84|129.96|132.01|129.13|0
1652468410000|2022-05-13 19:00:10|132.96|130.08|132.72|129.84|132.96|130.08|132.72|129.84|0
1652468420000|2022-05-13 19:00:20|132.84|129.96|131.74|128.86|132.84|129.96|131.74|128.86|0
1652468430000|2022-05-13 19:00:30|131.39|128.51|130.17|127.29|131.39|128.51|130.17|127.29|0
1652468440000|2022-05-13 19:00:40|130.05|127.17|130.17|127.29|130.17|127.29|129.93|127.05|0
1652468450000|2022-05-13 19:00:50|130.29|127.41|130.52|127.64|130.52|127.64|130.17|127.29|0
1652468460000|2022-05-13 19:01:00|129.68|126.8|128.97|126.09|129.68|126.8|128.97|126.09|0
1652468470000|2022-05-13 19:01:10|128.85|125.97|128.62|125.74|128.85|125.97|128.62|125.74|0
1652468480000|2022-05-13 19:01:20|128.15|125.27|128.68|125.8|128.68|125.8|128.15|125.27|0
1652468490000|2022-05-13 19:01:30|128.74|125.86|128.85|125.97|128.85|125.97|128.74|125.86|0
1652468500000|2022-05-13 19:01:40|129.09|126.21|128.74|125.86|129.09|126.21|128.74|125.86|0
1652468510000|2022-05-13 19:01:50|128.85|125.97|128.74|125.86|128.97|126.09|128.74|125.86|0
1652468520000|2022-05-13 19:02:00|128.73|125.85|129.2|126.32|129.2|126.32|128.73|125.85|0
1652468530000|2022-05-13 19:02:10|128.97|126.09|128.73|125.85|128.97|126.09|128.73|125.85|0
1652468540000|2022-05-13 19:02:20|128.85|125.97|128.85|125.97|129.09|126.21|128.85|125.97|0
1652468550000|2022-05-13 19:02:30|128.97|126.09|129.09|126.21|129.2|126.32|128.97|126.09|0
1652468560000|2022-05-13 19:02:40|128.85|125.97|129.15|126.27|129.2|126.32|128.85|125.97|0
1652468570000|2022-05-13 19:02:50|128.85|125.97|128.85|125.97|129.09|126.21|128.85|125.97|0
1652468580000|2022-05-13 19:03:00|128.73|125.85|128.97|126.09|128.97|126.09|128.62|125.74|0
1652468590000|2022-05-13 19:03:10|128.85|125.97|129.09|126.21|129.2|126.32|128.85|125.97|0
1652468600000|2022-05-13 19:03:20|129.08|126.2|129.2|126.32|129.2|126.32|129.08|126.2|0
1652468610000|2022-05-13 19:03:30|129.08|126.2|128.73|125.85|129.08|126.2|128.73|125.85|0
1652468620000|2022-05-13 19:03:40|128.62|125.74|129.08|126.2|129.08|126.2|128.62|125.74|0
1652468630000|2022-05-13 19:03:50|129.2|126.32|129.91|127.03|129.91|127.03|129.2|126.32|0
1652468640000|2022-05-13 19:04:00|130.14|127.26|130.38|127.5|130.38|127.5|130.14|127.26|0
1652468650000|2022-05-13 19:04:10|130.62|127.74|130.85|127.97|130.85|127.97|130.62|127.74|0
1652468660000|2022-05-13 19:04:20|130.73|127.85|130.85|127.97|131.09|128.21|130.73|127.85|0
1652468670000|2022-05-13 19:04:30|130.62|127.74|130.73|127.85|130.73|127.85|130.62|127.74|0
1652468680000|2022-05-13 19:04:40|130.85|127.97|130.73|127.85|130.97|128.09|130.73|127.85|0
1652468690000|2022-05-13 19:04:50|130.97|128.09|130.85|127.97|131.09|128.21|130.85|127.97|0
1652468700000|2022-05-13 19:05:00|131.09|128.21|130.14|127.26|131.09|128.21|130.14|127.26|0
1652468710000|2022-05-13 19:05:10|129.32|126.44|129.43|126.55|129.43|126.55|129.2|126.32|0
1652468720000|2022-05-13 19:05:20|129.55|126.67|129.32|126.44|129.55|126.67|129.32|126.44|0
1652468730000|2022-05-13 19:05:30|129.08|126.2|129.08|126.2|129.2|126.32|129.08|126.2|0
1652468740000|2022-05-13 19:05:40|128.96|126.08|128.96|126.08|129.08|126.2|128.96|126.08|0
1652468750000|2022-05-13 19:05:50|129.08|126.2|129.43|126.55|129.43|126.55|129.08|126.2|0
1652468760000|2022-05-13 19:06:00|128.96|126.08|129.2|126.32|129.2|126.32|128.96|126.08|0
1652468770000|2022-05-13 19:06:10|129.08|126.2|129.2|126.32|129.2|126.32|129.02|126.14|0
1652468780000|2022-05-13 19:06:20|129.55|126.67|129.2|126.32|129.55|126.67|129.2|126.32|0
1652468790000|2022-05-13 19:06:30|129.32|126.44|128.73|125.85|129.32|126.44|128.73|125.85|0
1652468800000|2022-05-13 19:06:40|128.61|125.73|128.14|125.26|128.61|125.73|128.03|125.15|0
1652468810000|2022-05-13 19:06:50|127.79|124.91|127.21|124.33|127.79|124.91|127.21|124.33|0
1652468820000|2022-05-13 19:07:00|127.33|124.45|127.56|124.68|127.56|124.68|127.21|124.33|0
1652468830000|2022-05-13 19:07:10|127.21|124.33|127.79|124.91|127.91|125.03|127.21|124.33|0
1652468840000|2022-05-13 19:07:20|127.33|124.45|127.33|124.45|127.44|124.56|127.33|124.45|0
1652468850000|2022-05-13 19:07:30|127.2|124.8|127.15|124.75|127.2|124.8|127.09|124.69|0
1652468860000|2022-05-13 19:07:40|127.09|124.69|127.32|124.92|127.32|124.92|127.09|124.69|0
1652468870000|2022-05-13 19:07:50|127.79|125.39|127.79|125.39|127.79|125.39|127.67|125.27|0
1652468880000|2022-05-13 19:08:00|127.44|125.04|127.09|124.69|127.44|125.04|126.97|124.57|0
1652468890000|2022-05-13 19:08:10|127.2|124.8|127.44|125.04|127.44|125.04|127.2|124.8|0
1652468900000|2022-05-13 19:08:20|127.2|124.8|127.32|124.92|127.32|124.92|127.2|124.8|0
1652468910000|2022-05-13 19:08:30|127.2|124.8|127.2|124.8|127.2|124.8|127.2|124.8|0
1652468920000|2022-05-13 19:08:40|127.26|124.86|127.9|125.5|127.9|125.5|127.26|124.86|0
1652468930000|2022-05-13 19:08:50|128.02|125.62|128.02|125.62|128.13|125.73|128.02|125.62|0
1652468940000|2022-05-13 19:09:00|127.78|125.38|127.43|125.03|127.78|125.38|127.43|125.03|0
1652468950000|2022-05-13 19:09:10|127.32|124.92|126.91|124.51|127.32|124.92|126.91|124.51|0
1652468960000|2022-05-13 19:09:20|126.74|124.34|127.2|124.8|127.2|124.8|126.74|124.34|0
1652468970000|2022-05-13 19:09:30|126.97|124.57|127.32|124.92|127.32|124.92|126.97|124.57|0
1652468990000|2022-05-13 19:09:50|127.38|124.98|126.85|124.45|127.38|124.98|126.85|124.45|0
1652469000000|2022-05-13 19:10:00|126.74|124.34|126.62|124.22|126.74|124.34|126.62|124.22|0
1652469010000|2022-05-13 19:10:10|126.74|124.34|126.85|124.45|126.85|124.45|126.74|124.34|0
1652469020000|2022-05-13 19:10:20|127.03|124.63|126.97|124.57|127.08|124.68|126.85|124.45|0
1652469030000|2022-05-13 19:10:30|126.85|124.45|126.73|124.33|126.85|124.45|126.73|124.33|0
1652469040000|2022-05-13 19:10:40|126.62|124.22|126.62|124.22|126.73|124.33|126.62|124.22|0
1652469050000|2022-05-13 19:10:50|126.5|124.1|127.22|124.82|127.22|124.82|126.5|124.1|0
1652469060000|2022-05-13 19:11:00|127.1|124.7|127.34|124.94|127.34|124.94|127.1|124.7|0
1652469070000|2022-05-13 19:11:10|127.45|125.05|127.57|125.17|127.68|125.28|127.45|125.05|0
1652469080000|2022-05-13 19:11:20|127.45|125.05|126.61|124.21|127.45|125.05|126.61|124.21|0
1652469090000|2022-05-13 19:11:30|126.73|124.33|126.84|124.44|126.84|124.44|126.73|124.33|0
1652469100000|2022-05-13 19:11:40|126.96|124.56|127.07|124.67|127.31|124.91|126.96|124.56|0
1652469110000|2022-05-13 19:11:50|127.02|124.62|127.07|124.67|127.07|124.67|126.84|124.44|0
1652469120000|2022-05-13 19:12:00|127.19|124.79|126.49|124.09|127.19|124.79|126.38|123.98|0
1652469130000|2022-05-13 19:12:10|126.44|124.04|126.38|123.98|126.49|124.09|126.38|123.98|0
1652469140000|2022-05-13 19:12:20|126.49|124.09|126.15|123.75|126.49|124.09|126.15|123.75|0
1652469150000|2022-05-13 19:12:30|126.61|124.21|126.79|124.39|126.79|124.39|126.61|124.21|0
1652469160000|2022-05-13 19:12:40|127.07|124.67|126.26|123.86|127.07|124.67|126.26|123.86|0
1652469170000|2022-05-13 19:12:50|125.91|123.51|126.03|123.63|126.14|123.74|125.91|123.51|0
1652469180000|2022-05-13 19:13:00|126.14|123.74|126.2|123.8|126.26|123.86|126.14|123.74|0
1652469190000|2022-05-13 19:13:10|126.14|123.74|126.26|123.86|126.38|123.98|126.14|123.74|0
1652469200000|2022-05-13 19:13:20|126.14|123.74|126.03|123.63|126.14|123.74|125.91|123.51|0
1652469210000|2022-05-13 19:13:30|125.91|123.51|125.45|123.05|125.91|123.51|125.45|123.05|0
1652469220000|2022-05-13 19:13:40|125.22|122.82|125.8|123.4|125.8|123.4|125.22|122.82|0
1652469230000|2022-05-13 19:13:50|125.68|123.28|125.34|122.94|125.68|123.28|125.34|122.94|0
1652469240000|2022-05-13 19:14:00|125.45|123.05|125.45|123.05|125.45|123.05|125.33|122.93|0
1652469250000|2022-05-13 19:14:10|125.33|122.93|125.22|122.82|125.45|123.05|125.22|122.82|0
1652469260000|2022-05-13 19:14:20|125.33|122.93|124.99|122.59|125.45|123.05|124.99|122.59|0
1652469270000|2022-05-13 19:14:30|125.33|122.93|124.99|122.59|125.33|122.93|124.99|122.59|0
1652469280000|2022-05-13 19:14:40|124.76|122.36|124.53|122.13|124.87|122.47|124.53|122.13|0
1652469290000|2022-05-13 19:14:50|124.41|122.01|124.41|122.01|124.41|122.01|124.19|121.79|0
1652469300000|2022-05-13 19:15:00|124.19|121.79|124.41|122.01|124.53|122.13|124.19|121.79|0
1652469310000|2022-05-13 19:15:10|124.64|122.24|124.76|122.36|124.76|122.36|124.64|122.24|0
1652469320000|2022-05-13 19:15:20|124.87|122.47|124.76|122.36|124.87|122.47|124.64|122.24|0
1652469330000|2022-05-13 19:15:30|124.87|122.47|125.05|122.65|125.05|122.65|124.87|122.47|0
1652469340000|2022-05-13 19:15:40|125.56|123.16|125.45|123.05|125.56|123.16|125.45|123.05|0
1652469350000|2022-05-13 19:15:50|125.33|122.93|125.22|122.82|125.33|122.93|125.22|122.82|0
1652469360000|2022-05-13 19:16:00|125.16|122.76|125.22|122.82|125.22|122.82|124.87|122.47|0
1652469370000|2022-05-13 19:16:10|124.99|122.59|124.53|122.13|124.99|122.59|124.53|122.13|0
1652469380000|2022-05-13 19:16:20|124.41|122.01|124.18|121.78|124.53|122.13|124.18|121.78|0
1652469390000|2022-05-13 19:16:30|123.95|121.55|124.76|122.36|124.76|122.36|123.95|121.55|0
1652469400000|2022-05-13 19:16:40|124.53|122.13|124.3|121.9|124.53|122.13|124.18|121.78|0
1652469410000|2022-05-13 19:16:50|124.53|122.13|124.07|121.67|124.53|122.13|124.07|121.67|0
1652469420000|2022-05-13 19:17:00|123.84|121.44|123.84|121.44|124.07|121.67|123.84|121.44|0
1652469430000|2022-05-13 19:17:10|123.61|121.21|123.72|121.32|123.72|121.32|123.61|121.21|0
1652469440000|2022-05-13 19:17:20|123.84|121.44|123.84|121.44|123.95|121.55|123.84|121.44|0
1652469450000|2022-05-13 19:17:30|124.07|121.67|124.3|121.9|124.41|122.01|124.07|121.67|0
1652469460000|2022-05-13 19:17:40|124.18|121.78|124.18|121.78|124.18|121.78|124.07|121.67|0
1652469470000|2022-05-13 19:17:50|123.72|121.32|123.84|121.44|124.07|121.67|123.72|121.32|0
1652469480000|2022-05-13 19:18:00|123.5|121.1|123.72|121.32|123.72|121.32|123.5|121.1|0
1652469490000|2022-05-13 19:18:10|123.44|121.04|123.27|120.87|123.5|121.1|123.27|120.87|0
1652469500000|2022-05-13 19:18:20|123.15|120.75|123.38|120.98|123.38|120.98|123.15|120.75|0
1652469510000|2022-05-13 19:18:30|123.15|120.75|123.15|120.75|123.15|120.75|123.04|120.64|0
1652469520000|2022-05-13 19:18:40|123.27|120.87|123.15|120.75|123.27|120.87|123.15|120.75|0
1652469530000|2022-05-13 19:18:50|123.38|120.98|123.04|120.64|123.38|120.98|123.04|120.64|0
1652469540000|2022-05-13 19:19:00|122.92|120.52|122.7|120.3|122.92|120.52|122.58|120.18|0
1652469550000|2022-05-13 19:19:10|122.81|120.41|122.47|120.07|122.81|120.41|122.47|120.07|0
1652469560000|2022-05-13 19:19:20|122.36|119.96|122.58|120.18|122.58|120.18|122.36|119.96|0
1652469570000|2022-05-13 19:19:30|122.47|120.07|122.58|120.18|122.58|120.18|122.47|120.07|0
1652469580000|2022-05-13 19:19:40|122.47|120.07|123.15|120.75|123.15|120.75|122.47|120.07|0
1652469590000|2022-05-13 19:19:50|123.27|120.87|123.61|121.21|123.61|121.21|123.27|120.87|0
1652469600000|2022-05-13 19:20:00|123.84|121.44|123.72|121.32|123.84|121.44|123.72|121.32|0
1652469610000|2022-05-13 19:20:10|124.29|121.89|124.75|122.35|124.75|122.35|124.06|121.66|0
1652469620000|2022-05-13 19:20:20|124.87|122.47|125.21|122.81|125.21|122.81|124.87|122.47|0
1652469630000|2022-05-13 19:20:30|125.1|122.7|124.87|122.47|125.1|122.7|124.75|122.35|0
1652469640000|2022-05-13 19:20:40|124.98|122.58|124.52|122.12|125.44|123.04|124.52|122.12|0
1652469650000|2022-05-13 19:20:50|124.64|122.24|124.52|122.12|124.64|122.24|124.52|122.12|0
1652469660000|2022-05-13 19:21:00|124.29|121.89|124.52|122.12|124.52|122.12|124.18|121.78|0
1652469670000|2022-05-13 19:21:10|124.41|122.01|124.75|122.35|124.75|122.35|124.41|122.01|0
1652469680000|2022-05-13 19:21:20|124.98|122.58|125.09|122.69|125.09|122.69|124.98|122.58|0
1652469690000|2022-05-13 19:21:30|124.86|122.46|125.09|122.69|125.21|122.81|124.75|122.35|0
1652469700000|2022-05-13 19:21:40|125.04|122.64|125.04|122.64|125.04|122.64|125.04|122.64|0
1652469710000|2022-05-13 19:21:50|125.32|122.92|125.56|123.16|125.56|123.16|125.21|122.81|0
1652469720000|2022-05-13 19:22:00|124.98|122.58|124.75|122.35|124.98|122.58|124.63|122.23|0
1652469730000|2022-05-13 19:22:10|124.86|122.46|124.86|122.46|124.98|122.58|124.86|122.46|0
1652469740000|2022-05-13 19:22:20|124.63|122.23|124.75|122.35|124.86|122.46|124.63|122.23|0
1652469750000|2022-05-13 19:22:30|124.29|121.89|123.38|120.98|124.29|121.89|123.38|120.98|0
1652469760000|2022-05-13 19:22:40|123.03|120.63|123.03|120.63|123.15|120.75|122.92|120.52|0
1652469770000|2022-05-13 19:22:50|122.92|120.52|123.03|120.63|123.03|120.63|122.92|120.52|0
1652469780000|2022-05-13 19:23:00|123.49|121.09|123.49|121.09|123.6|121.2|123.49|121.09|0
1652469790000|2022-05-13 19:23:10|123.72|121.32|123.72|121.32|123.83|121.43|123.6|121.2|0
1652469800000|2022-05-13 19:23:20|123.6|121.2|123.15|120.75|123.6|121.2|123.15|120.75|0
1652469810000|2022-05-13 19:23:30|122.58|120.18|123.15|120.75|123.15|120.75|122.58|120.18|0
1652469820000|2022-05-13 19:23:40|123.26|120.86|122.92|120.52|123.37|120.97|122.92|120.52|0
1652469830000|2022-05-13 19:23:50|123.03|120.63|122.69|120.29|123.03|120.63|122.58|120.18|0
1652469840000|2022-05-13 19:24:00|122.35|119.95|123.26|120.86|123.26|120.86|122.35|119.95|0
1652469850000|2022-05-13 19:24:10|123.49|121.09|122.8|120.4|123.49|121.09|122.8|120.4|0
1652469860000|2022-05-13 19:24:20|122.69|120.29|123.15|120.75|123.15|120.75|122.69|120.29|0
1652469870000|2022-05-13 19:24:30|123.03|120.63|122.8|120.4|123.15|120.75|122.8|120.4|0
1652469880000|2022-05-13 19:24:40|122.58|120.18|122.69|120.29|122.69|120.29|122.58|120.18|0
1652469890000|2022-05-13 19:24:50|122.92|120.52|123.14|120.74|123.14|120.74|122.92|120.52|0
1652469900000|2022-05-13 19:25:00|123.37|120.97|122.92|120.52|123.37|120.97|122.8|120.4|0
1652469910000|2022-05-13 19:25:10|123.26|120.86|123.26|120.86|123.26|120.86|123.03|120.63|0
1652469920000|2022-05-13 19:25:20|122.92|120.52|123.14|120.74|123.14|120.74|122.92|120.52|0
1652469930000|2022-05-13 19:25:30|123.26|120.86|123.26|120.86|123.26|120.86|123.03|120.63|0
1652469940000|2022-05-13 19:25:40|123.37|120.97|123.66|121.26|123.66|121.26|123.37|120.97|0
1652469950000|2022-05-13 19:25:50|123.49|121.09|124.17|121.77|124.17|121.77|123.49|121.09|0
1652469960000|2022-05-13 19:26:00|124.4|122|123.83|121.43|124.4|122|123.83|121.43|0
1652469970000|2022-05-13 19:26:10|123.48|121.08|123.48|121.08|123.83|121.43|123.48|121.08|0
1652469980000|2022-05-13 19:26:20|123.6|121.2|123.43|121.03|123.6|121.2|123.37|120.97|0
1652469990000|2022-05-13 19:26:30|123.48|121.08|123.6|121.2|123.6|121.2|123.48|121.08|0
1652470000000|2022-05-13 19:26:40|123.71|121.31|123.48|121.08|123.71|121.31|123.48|121.08|0
1652470010000|2022-05-13 19:26:50|123.14|120.74|122.91|120.51|123.14|120.74|122.8|120.4|0
1652470020000|2022-05-13 19:27:00|122.57|120.17|122.57|120.17|122.69|120.29|122.57|120.17|0
1652470030000|2022-05-13 19:27:10|122.46|120.06|122.23|119.83|122.46|120.06|122.23|119.83|0
1652470040000|2022-05-13 19:27:20|121.78|119.38|122.01|119.61|122.01|119.61|121.78|119.38|0
1652470050000|2022-05-13 19:27:30|122.46|120.06|123.25|120.85|123.25|120.85|122.46|120.06|0
1652470060000|2022-05-13 19:27:40|122.8|120.4|122.69|120.29|122.8|120.4|122.69|120.29|0
1652470070000|2022-05-13 19:27:50|122.46|120.06|122.57|120.17|122.57|120.17|122.46|120.06|0
1652470080000|2022-05-13 19:28:00|122.23|119.83|122.69|120.29|122.69|120.29|122.23|119.83|0
1652470090000|2022-05-13 19:28:10|122.8|120.4|122.57|120.17|122.8|120.4|122.57|120.17|0
1652470100000|2022-05-13 19:28:20|122.69|120.29|122.57|120.17|122.69|120.29|122.34|119.94|0
1652470110000|2022-05-13 19:28:30|122.46|120.06|122.34|119.94|122.46|120.06|122.34|119.94|0
1652470120000|2022-05-13 19:28:40|122.23|119.83|122.23|119.83|122.23|119.83|122.23|119.83|0
1652470130000|2022-05-13 19:28:50|122.12|119.72|122.34|119.94|122.34|119.94|122.12|119.72|0
1652470140000|2022-05-13 19:29:00|122|119.6|122.12|119.72|122.34|119.94|122|119.6|0
1652470150000|2022-05-13 19:29:10|122.23|119.83|122.12|119.72|122.23|119.83|122|119.6|0
1652470160000|2022-05-13 19:29:20|122|119.6|122.23|119.83|122.23|119.83|122|119.6|0
1652470170000|2022-05-13 19:29:30|122|119.6|121.66|119.26|122|119.6|121.66|119.26|0
1652470180000|2022-05-13 19:29:40|121.55|119.15|121.21|118.81|121.55|119.15|121.21|118.81|0
1652470190000|2022-05-13 19:29:50|121.33|118.93|121.33|118.93|121.33|118.93|121.1|118.7|0
1652470200000|2022-05-13 19:30:00|121.44|119.04|121.21|118.81|121.44|119.04|121.1|118.7|0
1652470210000|2022-05-13 19:30:10|121.44|119.04|121.16|118.76|121.66|119.26|121.16|118.76|0
1652470220000|2022-05-13 19:30:20|121.33|118.93|121.44|119.04|121.66|119.26|121.33|118.93|0
1652470230000|2022-05-13 19:30:30|121.66|119.26|121.44|119.04|121.66|119.26|121.44|119.04|0
1652470240000|2022-05-13 19:30:40|121.33|118.93|121.21|118.81|121.44|119.04|121.21|118.81|0
1652470250000|2022-05-13 19:30:50|121.32|118.92|120.87|118.47|121.32|118.92|120.87|118.47|0
1652470260000|2022-05-13 19:31:00|120.82|118.42|120.54|118.14|120.87|118.47|120.54|118.14|0
1652470270000|2022-05-13 19:31:10|120.65|118.25|120.99|118.59|120.99|118.59|120.65|118.25|0
1652470280000|2022-05-13 19:31:20|120.87|118.47|120.76|118.36|120.87|118.47|120.65|118.25|0
1652470290000|2022-05-13 19:31:30|121.1|118.7|121.89|119.49|121.89|119.49|121.1|118.7|0
1652470300000|2022-05-13 19:31:40|122|119.6|122.11|119.71|122.11|119.71|122|119.6|0
1652470310000|2022-05-13 19:31:50|122.34|119.94|122.57|120.17|122.57|120.17|122.34|119.94|0
1652470320000|2022-05-13 19:32:00|122.68|120.28|122.68|120.28|122.68|120.28|122.57|120.17|0
1652470330000|2022-05-13 19:32:10|122.34|119.94|122.79|120.39|122.79|120.39|122.34|119.94|0
1652470340000|2022-05-13 19:32:20|122.23|119.83|122.34|119.94|122.45|120.05|122.23|119.83|0
1652470350000|2022-05-13 19:32:30|122.57|120.17|122.23|119.83|122.91|120.51|122.23|119.83|0
1652470360000|2022-05-13 19:32:40|122.28|119.88|122.68|120.28|122.68|120.28|122.28|119.88|0
1652470370000|2022-05-13 19:32:50|123.02|120.62|123.25|120.85|123.25|120.85|122.91|120.51|0
1652470380000|2022-05-13 19:33:00|123.7|121.3|124.39|121.99|124.39|121.99|123.7|121.3|0
1652470390000|2022-05-13 19:33:10|124.85|122.45|125.31|122.91|125.42|123.02|124.85|122.45|0
1652470400000|2022-05-13 19:33:20|125.08|122.68|126|123.6|126|123.6|125.08|122.68|0
1652470410000|2022-05-13 19:33:30|126.12|123.72|126.35|123.95|126.35|123.95|126.12|123.72|0
1652470420000|2022-05-13 19:33:40|126.46|124.06|126.46|124.06|126.7|124.3|126.46|124.06|0
1652470430000|2022-05-13 19:33:50|126.58|124.18|125.77|123.37|126.7|124.3|125.77|123.37|0
1652470440000|2022-05-13 19:34:00|126.23|123.83|126|123.6|126.23|123.83|125.65|123.25|0
1652470450000|2022-05-13 19:34:10|126.58|124.18|127.39|124.99|127.39|124.99|126.58|124.18|0
1652470460000|2022-05-13 19:34:20|127.34|124.94|127.39|124.99|127.39|124.99|127.16|124.76|0
1652470470000|2022-05-13 19:34:30|127.51|125.11|128.56|126.16|128.56|126.16|127.51|125.11|0
1652470480000|2022-05-13 19:34:40|128.68|126.28|128.56|126.16|129.15|126.75|128.56|126.16|0
1652470490000|2022-05-13 19:34:50|128.33|125.93|128.8|126.4|128.8|126.4|128.33|125.93|0
1652470500000|2022-05-13 19:35:00|128.74|126.34|127.86|125.46|128.74|126.34|127.63|125.23|0
1652470510000|2022-05-13 19:35:10|127.63|125.23|127.28|124.88|127.63|125.23|127.28|124.88|0
1652470520000|2022-05-13 19:35:20|127.16|124.76|126.46|124.06|127.16|124.76|126.46|124.06|0
1652470530000|2022-05-13 19:35:30|127.04|124.64|126.69|124.29|127.04|124.64|126.69|124.29|0
1652470540000|2022-05-13 19:35:40|126.81|124.41|128.09|125.69|128.09|125.69|126.81|124.41|0
1652470550000|2022-05-13 19:35:50|128.21|125.81|128.91|126.51|128.91|126.51|128.21|125.81|0
1652470560000|2022-05-13 19:36:00|129.15|126.75|129.86|127.46|129.86|127.46|128.97|126.57|0
1652470570000|2022-05-13 19:36:10|130.57|128.17|130.63|128.23|130.8|128.4|130.57|128.17|0
1652470580000|2022-05-13 19:36:20|130.45|128.05|130.45|128.05|130.45|128.05|129.86|127.46|0
1652470590000|2022-05-13 19:36:30|130.57|128.17|130.8|128.4|130.8|128.4|130.45|128.05|0
1652470600000|2022-05-13 19:36:40|130.68|128.28|130.21|127.81|130.68|128.28|129.97|127.57|0
1652470610000|2022-05-13 19:36:50|129.97|127.57|129.74|126.86|129.97|127.57|129.74|126.86|0
1652470620000|2022-05-13 19:37:00|129.27|126.39|129.15|126.27|129.74|126.86|129.15|126.27|0
1652470630000|2022-05-13 19:37:10|128.8|125.92|128.1|125.22|128.8|125.92|127.98|125.1|0
1652470640000|2022-05-13 19:37:20|127.98|125.1|128.8|125.92|128.8|125.92|127.98|125.1|0
1652470650000|2022-05-13 19:37:30|128.68|125.8|128.08|125.2|129.15|126.27|128.08|125.2|0
1652470660000|2022-05-13 19:37:40|127.84|124.96|127.9|125.02|128.08|125.2|127.84|124.96|0
1652470670000|2022-05-13 19:37:50|127.73|124.85|127.79|124.91|127.79|124.91|127.61|124.73|0
1652470680000|2022-05-13 19:38:00|126.68|123.8|126.56|123.68|126.91|124.03|126.56|123.68|0
1652470690000|2022-05-13 19:38:10|126.33|123.45|126.1|123.22|126.68|123.8|126.1|123.22|0
1652470700000|2022-05-13 19:38:20|125.87|122.99|125.87|122.99|125.98|123.1|125.87|122.99|0
1652470710000|2022-05-13 19:38:30|125.98|123.1|126.44|123.56|126.68|123.8|125.98|123.1|0
1652470720000|2022-05-13 19:38:40|126.39|123.51|126.21|123.33|126.39|123.51|126.21|123.33|0
1652470730000|2022-05-13 19:38:50|125.98|123.1|125.98|123.1|125.98|123.1|125.87|122.99|0
1652470740000|2022-05-13 19:39:00|125.63|122.75|125.75|122.87|125.75|122.87|125.63|122.75|0
1652470750000|2022-05-13 19:39:10|125.4|122.52|125.17|122.29|125.4|122.52|125.17|122.29|0
1652470760000|2022-05-13 19:39:20|125.75|122.87|125.86|122.98|125.98|123.1|125.75|122.87|0
1652470770000|2022-05-13 19:39:30|126.21|123.33|127.14|124.26|127.14|124.26|126.21|123.33|0
1652470780000|2022-05-13 19:39:40|127.61|124.73|126.91|124.03|127.61|124.73|126.91|124.03|0
1652470790000|2022-05-13 19:39:50|127.02|124.14|127.61|124.73|127.61|124.73|127.02|124.14|0
1652470800000|2022-05-13 19:40:00|127.37|124.49|127.84|124.96|127.84|124.96|127.26|124.38|0
1652470810000|2022-05-13 19:40:10|127.72|124.84|127.14|124.26|127.72|124.84|127.14|124.26|0
1652470820000|2022-05-13 19:40:20|127.26|124.38|126.56|123.68|127.26|124.38|126.56|123.68|0
1652470830000|2022-05-13 19:40:30|126.74|123.86|126.79|123.91|127.02|124.14|126.74|123.86|0
1652470840000|2022-05-13 19:40:40|126.67|123.79|125.75|122.87|126.67|123.79|125.75|122.87|0
1652470850000|2022-05-13 19:40:50|125.98|123.1|126.33|123.45|126.33|123.45|125.75|122.87|0
1652470860000|2022-05-13 19:41:00|126.62|123.74|127.26|124.38|127.26|124.38|126.62|123.74|0
1652470870000|2022-05-13 19:41:10|127.37|124.49|127.02|124.14|127.37|124.49|127.02|124.14|0
1652470880000|2022-05-13 19:41:20|126.91|124.03|127.08|124.2|127.14|124.26|126.91|124.03|0
1652470890000|2022-05-13 19:41:30|127.02|124.14|126.91|124.03|127.02|124.14|126.67|123.79|0
1652470900000|2022-05-13 19:41:40|127.26|124.38|127.37|124.49|127.37|124.49|127.02|124.14|0
1652470910000|2022-05-13 19:41:50|127.14|124.26|126.44|123.56|127.14|124.26|126.44|123.56|0
1652470920000|2022-05-13 19:42:00|126.32|123.44|127.02|124.14|127.02|124.14|126.32|123.44|0
1652470930000|2022-05-13 19:42:10|126.91|124.03|126.67|123.79|127.02|124.14|126.67|123.79|0
1652470940000|2022-05-13 19:42:20|127.14|124.26|126.67|123.79|127.25|124.37|126.67|123.79|0
1652470950000|2022-05-13 19:42:30|126.44|123.56|126.79|123.91|126.79|123.91|126.44|123.56|0
1652470960000|2022-05-13 19:42:40|126.32|123.44|125.86|122.98|126.32|123.44|125.86|122.98|0
1652470970000|2022-05-13 19:42:50|125.51|122.63|125.17|122.29|125.51|122.63|125.17|122.29|0
1652470980000|2022-05-13 19:43:00|124.94|122.06|124.94|122.06|124.94|122.06|124.82|121.94|0
1652470990000|2022-05-13 19:43:10|124.59|121.71|124.77|121.89|124.82|121.94|124.59|121.71|0
1652471000000|2022-05-13 19:43:20|124.59|121.71|123.9|121.02|124.59|121.71|123.9|121.02|0
1652471010000|2022-05-13 19:43:30|124.13|121.25|124.36|121.48|124.36|121.48|124.02|121.14|0
1652471020000|2022-05-13 19:43:40|124.59|121.71|124.82|121.94|124.94|122.06|124.59|121.71|0
1652471030000|2022-05-13 19:43:50|125.28|122.4|125.4|122.52|125.4|122.52|125.28|122.4|0
1652471040000|2022-05-13 19:44:00|125.74|122.86|125.8|122.92|125.86|122.98|125.74|122.86|0
1652471050000|2022-05-13 19:44:10|125.86|122.98|126.44|123.56|126.55|123.67|125.86|122.98|0
1652471060000|2022-05-13 19:44:20|126.27|123.39|125.97|123.09|126.27|123.39|125.97|123.09|0
1652471070000|2022-05-13 19:44:30|125.63|122.75|125.51|122.63|126.09|123.21|125.28|122.4|0
1652471080000|2022-05-13 19:44:40|125.63|122.75|125.16|122.28|125.63|122.75|125.16|122.28|0
1652471090000|2022-05-13 19:44:50|125.05|122.17|125.05|122.17|125.05|122.17|124.82|121.94|0
1652471100000|2022-05-13 19:45:00|125.73|122.85|125.44|122.56|126.71|123.83|125.44|122.56|0
1652471110000|2022-05-13 19:45:10|124.43|121.55|123.51|120.63|124.43|121.55|123.51|120.63|0
1652471120000|2022-05-13 19:45:20|123.28|120.4|123.39|120.51|123.39|120.51|123.16|120.28|0
1652471130000|2022-05-13 19:45:30|123.65|120.77|122.74|119.86|123.65|120.77|122.74|119.86|0
1652471140000|2022-05-13 19:45:40|122.97|120.09|123.31|120.43|123.31|120.43|122.97|120.09|0
1652471150000|2022-05-13 19:45:50|123.65|120.77|123.65|120.77|123.65|120.77|123.54|120.66|0
1652471160000|2022-05-13 19:46:00|123.54|120.66|123.2|120.32|123.77|120.89|123.2|120.32|0
1652471170000|2022-05-13 19:46:10|123.31|120.43|123.54|120.66|123.54|120.66|123.31|120.43|0
1652471180000|2022-05-13 19:46:20|123.31|120.43|123.88|121|124|121.12|123.31|120.43|0
1652471190000|2022-05-13 19:46:30|123.65|120.77|124.11|121.23|124.11|121.23|123.65|120.77|0
1652471200000|2022-05-13 19:46:40|123.88|121|124.92|122.04|124.92|122.04|123.88|121|0
1652471210000|2022-05-13 19:46:50|125.15|122.27|126.19|123.31|126.19|123.31|125.15|122.27|0
1652471220000|2022-05-13 19:47:00|126.07|123.19|126.07|123.19|126.65|123.77|126.07|123.19|0
1652471230000|2022-05-13 19:47:10|126.77|123.89|127|124.12|127|124.12|126.77|123.89|0
1652471240000|2022-05-13 19:47:20|126.77|123.89|126.71|123.83|126.77|123.89|126.54|123.66|0
1652471250000|2022-05-13 19:47:30|126.54|123.66|126.65|123.77|126.77|123.89|126.54|123.66|0
1652471260000|2022-05-13 19:47:40|127|124.12|126.65|123.77|127.23|124.35|126.65|123.77|0
1652471270000|2022-05-13 19:47:50|126.88|124|126.77|123.89|127.23|124.35|126.77|123.89|0
1652471280000|2022-05-13 19:48:00|127|124.12|127.12|124.24|127.23|124.35|127|124.12|0
1652471290000|2022-05-13 19:48:10|127.64|124.76|128.05|125.17|128.05|125.17|127.64|124.76|0
1652471300000|2022-05-13 19:48:20|128.4|125.52|128.64|125.76|128.76|125.88|128.17|125.29|0
1652471310000|2022-05-13 19:48:30|128.87|125.99|128.64|125.76|129.11|126.23|128.64|125.76|0
1652471320000|2022-05-13 19:48:40|128.4|125.52|127.47|124.59|128.4|125.52|127.35|124.47|0
1652471330000|2022-05-13 19:48:50|127.23|124.35|127|124.12|127.23|124.35|126.77|123.89|0
1652471340000|2022-05-13 19:49:00|126.77|123.89|127.29|124.41|127.29|124.41|126.77|123.89|0
1652471350000|2022-05-13 19:49:10|127.47|124.59|128.05|125.17|128.05|125.17|127.47|124.59|0
1652471360000|2022-05-13 19:49:20|127.82|124.94|127.82|124.94|128.05|125.17|127.82|124.94|0
1652471370000|2022-05-13 19:49:30|128.05|125.17|127.35|124.47|128.05|125.17|127.35|124.47|0
1652471380000|2022-05-13 19:49:40|126.77|123.89|126.77|123.89|127.11|124.23|126.77|123.89|0
1652471390000|2022-05-13 19:49:50|126.88|124|126.18|123.3|126.88|124|126.18|123.3|0
1652471400000|2022-05-13 19:50:00|126.3|123.42|127.7|124.82|127.7|124.82|126.3|123.42|0
1652471410000|2022-05-13 19:50:10|127|124.12|128.64|125.76|128.64|125.76|127|124.12|0
1652471420000|2022-05-13 19:50:20|128.99|126.11|128.64|125.76|128.99|126.11|128.28|125.4|0
1652471430000|2022-05-13 19:50:30|128.87|125.99|129.11|126.23|129.34|126.46|128.87|125.99|0
1652471440000|2022-05-13 19:50:40|128.87|125.99|129.22|126.34|129.22|126.34|128.64|125.76|0
1652471450000|2022-05-13 19:50:50|129.64|126.76|129.82|126.94|129.93|127.05|129.58|126.7|0
1652471460000|2022-05-13 19:51:00|130.23|127.35|131.36|128.48|131.36|128.48|130.23|127.35|0
1652471470000|2022-05-13 19:51:10|131.12|128.24|131.36|128.48|131.36|128.48|131.12|128.24|0
1652471480000|2022-05-13 19:51:20|131.48|128.6|130.76|127.88|131.6|128.72|130.76|127.88|0
1652471490000|2022-05-13 19:51:30|131.36|128.48|131.72|128.84|131.72|128.84|131.36|128.48|0
1652471500000|2022-05-13 19:51:40|131.84|128.96|131.24|128.36|131.84|128.96|131.24|128.36|0
1652471510000|2022-05-13 19:51:50|131.12|128.24|130.29|127.41|131.24|128.36|130.29|127.41|0
1652471520000|2022-05-13 19:52:00|130.59|127.71|130.29|127.41|130.59|127.71|129.58|126.7|0
1652471530000|2022-05-13 19:52:10|130.82|127.94|129.46|126.58|130.82|127.94|129.46|126.58|0
1652471540000|2022-05-13 19:52:20|130.29|127.41|130.64|127.76|130.76|127.88|130.29|127.41|0
1652471550000|2022-05-13 19:52:30|131.12|128.24|131.36|128.48|131.36|128.48|131|128.12|0
1652471560000|2022-05-13 19:52:40|131.12|128.24|131|128.12|131.24|128.36|131|128.12|0
1652471570000|2022-05-13 19:52:50|130.76|127.88|130.88|128|131.24|128.36|130.76|127.88|0
1652471580000|2022-05-13 19:53:00|131|128.12|131.48|128.6|131.48|128.6|131|128.12|0
1652471590000|2022-05-13 19:53:10|131.6|128.72|132.31|129.43|132.43|129.55|131.6|128.72|0
1652471600000|2022-05-13 19:53:20|131.95|129.07|131.95|129.07|131.95|129.07|131.95|129.07|0
1652471610000|2022-05-13 19:53:30|131.72|128.84|130.13|127.25|131.83|128.95|130.13|127.25|0
1652471620000|2022-05-13 19:53:40|130.01|127.13|131.23|128.35|131.47|128.59|130.01|127.13|0
1652471630000|2022-05-13 19:53:50|131.47|128.59|131.71|128.83|131.71|128.83|130.99|128.11|0
1652471640000|2022-05-13 19:54:00|131.59|128.71|131.11|128.23|131.59|128.71|130.99|128.11|0
1652471650000|2022-05-13 19:54:10|130.99|128.11|130.76|127.88|130.99|128.11|130.4|127.52|0
1652471660000|2022-05-13 19:54:20|130.64|127.76|130.52|127.64|130.76|127.88|130.52|127.64|0
1652471670000|2022-05-13 19:54:30|130.28|127.4|128.98|126.1|130.28|127.4|128.86|125.98|0
1652471680000|2022-05-13 19:54:40|126.99|124.11|127.34|124.46|127.34|124.46|126.99|124.11|0
1652471690000|2022-05-13 19:54:50|126.87|123.99|126.98|124.1|126.98|124.1|126.4|123.52|0
1652471700000|2022-05-13 19:55:00|127.33|124.45|127.33|124.45|127.33|124.45|127.33|124.45|0
1652471710000|2022-05-13 19:55:10|127.8|124.92|128.74|125.86|128.74|125.86|127.8|124.92|0
1652471720000|2022-05-13 19:55:20|128.51|125.63|128.27|125.39|128.98|126.1|128.1|125.22|0
1652471730000|2022-05-13 19:55:30|128.74|125.86|128.39|125.51|128.74|125.86|127.92|125.04|0
1652471740000|2022-05-13 19:55:40|128.98|126.1|128.98|126.1|128.98|126.1|128.74|125.86|0
1652471750000|2022-05-13 19:55:50|128.51|125.63|128.51|125.63|128.86|125.98|128.51|125.63|0
1652471760000|2022-05-13 19:56:00|128.04|125.16|127.57|124.69|128.15|125.27|127.57|124.69|0
1652471770000|2022-05-13 19:56:10|127.22|124.34|127.22|124.34|127.22|124.34|127.22|124.34|0
1652471780000|2022-05-13 19:56:20|126.98|124.1|126.98|124.1|127.22|124.34|126.93|124.05|0
1652471790000|2022-05-13 19:56:30|127.33|124.45|127.45|124.57|127.45|124.57|127.33|124.45|0
1652471800000|2022-05-13 19:56:40|127.57|124.69|127.92|125.04|127.92|125.04|127.57|124.69|0
1652471810000|2022-05-13 19:56:50|128.04|125.16|127.33|124.45|128.04|125.16|127.33|124.45|0
1652471820000|2022-05-13 19:57:00|127.22|124.34|127.22|124.34|127.22|124.34|127.1|124.22|0
1652471830000|2022-05-13 19:57:10|127.1|124.22|126.98|124.1|127.22|124.34|126.98|124.1|0
1652471840000|2022-05-13 19:57:20|126.87|123.99|126.86|123.98|126.98|124.1|126.86|123.98|0
1652471850000|2022-05-13 19:57:30|126.75|123.87|126.4|123.52|126.75|123.87|126.28|123.4|0
1652471860000|2022-05-13 19:57:40|126.63|123.75|126.17|123.29|126.63|123.75|126.17|123.29|0
1652471870000|2022-05-13 19:57:50|126.4|123.52|125.93|123.05|126.4|123.52|125.93|123.05|0
1652471880000|2022-05-13 19:58:00|126.17|123.29|126.51|123.63|126.51|123.63|125.93|123.05|0
1652471890000|2022-05-13 19:58:10|127.1|124.22|126.4|123.52|127.1|124.22|126.28|123.4|0
1652471900000|2022-05-13 19:58:20|125.82|122.94|125.7|122.82|126.17|123.29|125.7|122.82|0
1652471910000|2022-05-13 19:58:30|125.59|122.71|125.47|122.59|125.59|122.71|125.47|122.59|0
1652471920000|2022-05-13 19:58:40|125.59|122.71|125.59|122.71|125.59|122.71|125.47|122.59|0
1652471930000|2022-05-13 19:58:50|125.47|122.59|125.35|122.47|125.47|122.59|125.24|122.36|0
1652471940000|2022-05-13 19:59:00|125.24|122.36|125.59|122.71|125.59|122.71|125.12|122.24|0
1652471950000|2022-05-13 19:59:10|125.24|122.36|124.89|122.01|125.35|122.47|124.89|122.01|0
1652471960000|2022-05-13 19:59:20|125.35|122.47|125.12|122.24|125.35|122.47|124.89|122.01|0
1652471970000|2022-05-13 19:59:30|125.01|122.13|125.47|122.59|125.47|122.59|125.01|122.13|0
1652471980000|2022-05-13 19:59:40|125.12|122.24|124.09|121.21|125.12|122.24|124.09|121.21|0
1652471990000|2022-05-13 19:59:50|123.74|120.86|124.55|121.67|124.55|121.67|123.74|120.86|0
1652472000000|2022-05-13 20:00:00|124.32|121.44|124.77|122.37|124.77|122.37|124.32|121.44|0
1652472010000|2022-05-13 20:00:10|126.16|123.76|124.88|122.48|126.16|123.76|124.88|122.48|0
1652472020000|2022-05-13 20:00:20|124.54|122.14|124.65|122.25|125.11|122.71|124.54|122.14|0
1652472030000|2022-05-13 20:00:30|124.88|122.48|125.46|123.06|125.46|123.06|124.88|122.48|0
1652472040000|2022-05-13 20:00:40|125.57|123.17|125.92|123.52|125.92|123.52|125.57|123.17|0
1652472050000|2022-05-13 20:00:50|124.76|122.36|125.11|122.71|125.11|122.71|124.76|122.36|0
1652472060000|2022-05-13 20:01:00|125|122.6|125.46|123.06|125.46|123.06|125|122.6|0
1652472070000|2022-05-13 20:01:10|125.57|123.17|125.46|123.06|125.69|123.29|125.46|123.06|0
1652472080000|2022-05-13 20:01:20|125.23|122.83|125.46|123.06|125.46|123.06|125.23|122.83|0
1652472090000|2022-05-13 20:01:30|125.34|122.94|125.11|122.71|125.34|122.94|124.88|122.48|0
1652472100000|2022-05-13 20:01:40|125.46|123.06|125.23|122.83|125.46|123.06|125.23|122.83|0
1652472110000|2022-05-13 20:01:50|125.34|122.94|125.23|122.83|125.46|123.06|125.23|122.83|0
1652472120000|2022-05-13 20:02:00|125.11|122.71|125.23|122.83|125.23|122.83|125.11|122.71|0
1652472130000|2022-05-13 20:02:10|125.46|123.06|124.99|122.59|125.46|123.06|124.99|122.59|0
1652472140000|2022-05-13 20:02:20|125.23|122.83|125.11|122.71|125.34|122.94|124.99|122.59|0
1652472150000|2022-05-13 20:02:30|125.34|122.94|125.11|122.71|125.34|122.94|125.11|122.71|0
1652472160000|2022-05-13 20:02:40|124.99|122.59|125.46|123.06|125.46|123.06|124.99|122.59|0
1652472170000|2022-05-13 20:02:50|125.34|122.94|125.34|122.94|125.34|122.94|125.34|122.94|0
1652472180000|2022-05-13 20:03:00|125.46|123.06|125.4|123|125.46|123.06|125.34|122.94|0
1652472190000|2022-05-13 20:03:10|125.57|123.17|125.57|123.17|125.57|123.17|125.46|123.06|0
1652472200000|2022-05-13 20:03:20|126.04|123.64|126.15|123.75|126.15|123.75|126.04|123.64|0
1652472210000|2022-05-13 20:03:30|125.92|123.52|126.03|123.63|126.04|123.64|125.92|123.52|0
1652472220000|2022-05-13 20:03:40|126.15|123.75|126.15|123.75|126.27|123.87|126.15|123.75|0
1652472230000|2022-05-13 20:03:50|126.89|124.49|127.35|124.95|127.35|124.95|126.89|124.49|0
1652472240000|2022-05-13 20:04:00|126.23|123.83|126.23|123.83|126.23|123.83|126.11|123.71|0
1652472250000|2022-05-13 20:04:10|125.88|123.48|125.53|123.13|125.88|123.48|125.53|123.13|0
1652472260000|2022-05-13 20:04:20|125.64|123.24|125.53|123.13|125.64|123.24|125.53|123.13|0
1652472270000|2022-05-13 20:04:30|125.64|123.24|125.99|123.59|125.99|123.59|125.64|123.24|0
1652472280000|2022-05-13 20:04:40|125.76|123.36|125.76|123.36|125.88|123.48|125.64|123.24|0
1652472290000|2022-05-13 20:04:50|125.99|123.59|125.88|123.48|125.99|123.59|125.76|123.36|0
1652472300000|2022-05-13 20:05:00|125.82|123.42|125.88|123.48|125.88|123.48|125.76|123.36|0
1652472310000|2022-05-13 20:05:10|125.99|123.59|126.23|123.83|126.23|123.83|125.99|123.59|0
1652472320000|2022-05-13 20:05:20|126.11|123.71|126.34|123.94|126.34|123.94|126.11|123.71|0
1652472330000|2022-05-13 20:05:30|126.46|124.06|126.58|124.18|126.58|124.18|126.46|124.06|0
1652472340000|2022-05-13 20:05:40|126.46|124.06|126.46|124.06|126.58|124.18|126.46|124.06|0
1652472350000|2022-05-13 20:05:50|126.34|123.94|126.52|124.12|126.52|124.12|126.34|123.94|0
1652472360000|2022-05-13 20:06:00|126.58|124.18|126.58|124.18|126.81|124.41|126.58|124.18|0
1652472370000|2022-05-13 20:06:10|126.46|124.06|126.69|124.29|126.81|124.41|126.46|124.06|0
1652472380000|2022-05-13 20:06:20|126.81|124.41|126.81|124.41|126.93|124.53|126.81|124.41|0
1652472390000|2022-05-13 20:06:30|126.93|124.53|126.93|124.53|126.93|124.53|126.81|124.41|0
1652472400000|2022-05-13 20:06:40|126.46|124.06|126.34|123.94|126.46|124.06|126.34|123.94|0
1652472410000|2022-05-13 20:06:50|126.46|124.06|125.87|123.47|126.46|124.06|125.87|123.47|0
1652472420000|2022-05-13 20:07:00|125.76|123.36|126.11|123.71|126.11|123.71|125.64|123.24|0
1652472430000|2022-05-13 20:07:10|126.22|123.82|126.34|123.94|126.34|123.94|126.11|123.71|0
1652472440000|2022-05-13 20:07:20|126.4|124|126.46|124.06|126.46|124.06|126.4|124|0
1652472450000|2022-05-13 20:07:30|126.57|124.17|126.22|123.82|126.57|124.17|126.22|123.82|0
1652472460000|2022-05-13 20:07:40|126.11|123.71|126.22|123.82|126.22|123.82|125.99|123.59|0
1652472470000|2022-05-13 20:07:50|126.57|124.17|126.34|123.94|126.69|124.29|126.34|123.94|0
1652472480000|2022-05-13 20:08:00|126.22|123.82|126.34|123.94|126.34|123.94|126.22|123.82|0
1652472490000|2022-05-13 20:08:10|126.22|123.82|126.57|124.17|126.57|124.17|126.22|123.82|0
1652472500000|2022-05-13 20:08:20|126.69|124.29|126.57|124.17|126.81|124.41|126.57|124.17|0
1652472510000|2022-05-13 20:08:30|126.81|124.41|126.69|124.29|126.81|124.41|126.57|124.17|0
1652472520000|2022-05-13 20:08:40|126.46|124.06|126.81|124.41|126.81|124.41|126.46|124.06|0
1652472530000|2022-05-13 20:08:50|126.92|124.52|127.28|124.88|127.28|124.88|126.92|124.52|0
1652472540000|2022-05-13 20:09:00|127.16|124.76|127.04|124.64|127.16|124.76|127.04|124.64|0
1652472550000|2022-05-13 20:09:10|127.16|124.76|127.39|124.99|127.39|124.99|127.16|124.76|0
1652472560000|2022-05-13 20:09:20|127.28|124.88|127.39|124.99|127.39|124.99|127.27|124.87|0
1652472570000|2022-05-13 20:09:30|127.27|124.87|127.27|124.87|127.27|124.87|127.27|124.87|0
1652472580000|2022-05-13 20:09:40|127.39|124.99|127.39|124.99|127.39|124.99|127.16|124.76|0
1652472590000|2022-05-13 20:09:50|127.63|125.23|127.39|124.99|127.63|125.23|127.39|124.99|0
1652472600000|2022-05-13 20:10:00|127.22|124.82|127.04|124.64|127.22|124.82|127.04|124.64|0
1652472610000|2022-05-13 20:10:10|127.27|124.87|126.8|124.4|127.27|124.87|126.8|124.4|0
1652472620000|2022-05-13 20:10:20|126.45|124.05|127.16|124.76|127.16|124.76|126.45|124.05|0
1652472630000|2022-05-13 20:10:30|127.04|124.64|126.69|124.29|127.04|124.64|126.69|124.29|0
1652472640000|2022-05-13 20:10:40|126.57|124.17|126.92|124.52|126.92|124.52|126.57|124.17|0
1652472650000|2022-05-13 20:10:50|126.8|124.4|126.8|124.4|126.8|124.4|126.8|124.4|0
1652472660000|2022-05-13 20:11:00|126.75|124.35|126.92|124.52|126.92|124.52|126.75|124.35|0
1652472670000|2022-05-13 20:11:10|126.8|124.4|126.8|124.4|126.8|124.4|126.8|124.4|0
1652472680000|2022-05-13 20:11:20|126.69|124.29|126.69|124.29|126.75|124.35|126.69|124.29|0
1652472690000|2022-05-13 20:11:30|126.57|124.17|126.33|123.93|126.69|124.29|126.33|123.93|0
1652472700000|2022-05-13 20:11:40|126.57|124.17|126.8|124.4|126.8|124.4|126.57|124.17|0
1652472710000|2022-05-13 20:11:50|126.69|124.29|126.8|124.4|126.8|124.4|126.57|124.17|0
1652472720000|2022-05-13 20:12:00|126.75|124.35|126.8|124.4|126.8|124.4|126.69|124.29|0
1652472730000|2022-05-13 20:12:10|126.45|124.05|126.45|124.05|126.57|124.17|126.45|124.05|0
1652472740000|2022-05-13 20:12:20|126.33|123.93|126.57|124.17|126.57|124.17|126.33|123.93|0
1652472750000|2022-05-13 20:12:30|126.45|124.05|126.57|124.17|126.57|124.17|126.45|124.05|0
1652472760000|2022-05-13 20:12:40|126.68|124.28|126.68|124.28|126.68|124.28|126.68|124.28|0
1652472770000|2022-05-13 20:12:50|126.57|124.17|126.57|124.17|126.63|124.23|126.57|124.17|0
1652472780000|2022-05-13 20:13:00|126.92|124.52|126.92|124.52|126.92|124.52|126.92|124.52|0
1652472790000|2022-05-13 20:13:10|127.04|124.64|127.15|124.75|127.15|124.75|127.04|124.64|0
1652472800000|2022-05-13 20:13:20|127.27|124.87|127.15|124.75|127.39|124.99|127.15|124.75|0
1652472810000|2022-05-13 20:13:30|127.27|124.87|127.27|124.87|127.27|124.87|127.15|124.75|0
1652472820000|2022-05-13 20:13:40|127.15|124.75|127.15|124.75|127.15|124.75|127.15|124.75|0
1652472830000|2022-05-13 20:13:50|127.27|124.87|127.27|124.87|127.27|124.87|127.03|124.63|0
1652472840000|2022-05-13 20:14:00|127.39|124.99|127.15|124.75|127.39|124.99|127.15|124.75|0
1652472850000|2022-05-13 20:14:10|127.09|124.69|127.03|124.63|127.27|124.87|127.03|124.63|0
1652472860000|2022-05-13 20:14:20|127.15|124.75|127.39|124.99|127.39|124.99|127.15|124.75|0
1652472870000|2022-05-13 20:14:30|127.5|125.1|127.5|125.1|127.5|125.1|127.27|124.87|0
1652472880000|2022-05-13 20:14:40|127.15|124.75|127.03|124.63|127.27|124.87|127.03|124.63|0
1652472890000|2022-05-13 20:14:50|127.15|124.75|127.39|124.99|127.39|124.99|127.15|124.75|0
1652472910000|2022-05-13 20:15:10|127.23|124.43|127.12|124.32|127.23|124.43|127.12|124.32|0
1652472920000|2022-05-13 20:15:20|127.23|124.43|127.23|124.43|127.23|124.43|127.23|124.43|0
1652472930000|2022-05-13 20:15:30|126.88|124.08|126.71|123.91|126.88|124.08|126.65|123.85|0
1652472940000|2022-05-13 20:15:40|126.65|123.85|126.59|123.79|126.65|123.85|126.53|123.73|0
1652472960000|2022-05-13 20:16:00|126.53|123.73|126.53|123.73|126.59|123.79|126.53|123.73|0
1652472970000|2022-05-13 20:16:10|126.65|123.85|126.65|123.85|126.65|123.85|126.59|123.79|0
1652472980000|2022-05-13 20:16:20|126.53|123.73|126.59|123.79|126.59|123.79|126.53|123.73|0
1652472990000|2022-05-13 20:16:30|126.65|123.85|126.53|123.73|126.65|123.85|126.53|123.73|0
1652473000000|2022-05-13 20:16:40|126.64|123.84|126.53|123.73|126.64|123.84|126.53|123.73|0
1652473010000|2022-05-13 20:16:50|126.41|123.61|126.59|123.79|126.59|123.79|126.41|123.61|0
1652473020000|2022-05-13 20:17:00|126.64|123.84|126.64|123.84|126.76|123.96|126.64|123.84|0
1652473030000|2022-05-13 20:17:10|126.53|123.73|126.53|123.73|126.53|123.73|126.53|123.73|0
1652684700000|2022-05-16 07:05:00|133.33|130.93|133.51|131.11|133.51|131.11|133.33|130.93|0
1652684710000|2022-05-16 07:05:10|133.33|130.93|133.51|131.11|133.51|131.11|133.27|130.87|0
1652684720000|2022-05-16 07:05:20|133.39|130.99|133.51|131.11|133.51|131.11|133.39|130.99|0
1652684730000|2022-05-16 07:05:30|133.39|130.99|133.51|131.11|133.57|131.17|133.39|130.99|0
1652684740000|2022-05-16 07:05:40|133.45|131.05|133.75|131.35|133.75|131.35|133.45|131.05|0
1652684750000|2022-05-16 07:05:50|133.81|131.41|133.81|131.41|134|131.6|133.81|131.41|0
1652684760000|2022-05-16 07:06:00|133.75|131.35|134.06|131.66|134.06|131.66|133.75|131.35|0
1652684770000|2022-05-16 07:06:10|134.55|132.15|134.61|132.21|134.61|132.21|134.55|132.15|0
1652684780000|2022-05-16 07:06:20|134.73|132.33|134.36|131.96|134.73|132.33|134.36|131.96|0
1652684790000|2022-05-16 07:06:30|134.61|132.21|134.73|132.33|134.73|132.33|134.61|132.21|0
1652684800000|2022-05-16 07:06:40|134.97|132.57|134.85|132.45|134.97|132.57|134.85|132.45|0
1652684810000|2022-05-16 07:06:50|134.73|132.33|134.97|132.57|134.97|132.57|134.73|132.33|0
1652684820000|2022-05-16 07:07:00|134.85|132.45|134.85|132.45|134.85|132.45|134.67|132.27|0
1652684830000|2022-05-16 07:07:10|134.73|132.33|135.1|132.7|135.1|132.7|134.73|132.33|0
1652684840000|2022-05-16 07:07:20|134.73|132.33|135.71|133.31|135.71|133.31|134.73|132.33|0
1652684850000|2022-05-16 07:07:30|136.27|133.87|136.33|133.93|136.33|133.93|135.96|133.56|0
1652684860000|2022-05-16 07:07:40|136.14|133.74|136.2|133.8|136.2|133.8|135.9|133.5|0
1652684870000|2022-05-16 07:07:50|136.02|133.62|135.71|133.31|136.27|133.87|135.71|133.31|0
1652684880000|2022-05-16 07:08:00|135.83|133.43|136.2|133.8|136.2|133.8|135.83|133.43|0
1652684890000|2022-05-16 07:08:10|136.57|134.17|136.39|133.99|136.7|134.3|136.39|133.99|0
1652684900000|2022-05-16 07:08:20|136.33|133.93|135.71|133.31|136.33|133.93|135.71|133.31|0
1652684910000|2022-05-16 07:08:30|136.08|133.68|136.2|133.8|136.2|133.8|136.08|133.68|0
1652684920000|2022-05-16 07:08:40|136.08|133.68|136.08|133.68|136.08|133.68|136.08|133.68|0
1652684930000|2022-05-16 07:08:50|135.95|133.55|136.2|133.8|136.2|133.8|135.83|133.43|0
1652684940000|2022-05-16 07:09:00|135.95|133.55|136.2|133.8|136.2|133.8|135.95|133.55|0
1652684950000|2022-05-16 07:09:10|136.08|133.68|136.14|133.74|136.2|133.8|136.08|133.68|0
1652684960000|2022-05-16 07:09:20|136.08|133.68|136.26|133.86|136.26|133.86|136.08|133.68|0
1652684970000|2022-05-16 07:09:30|136.2|133.8|136.02|133.62|136.2|133.8|135.95|133.55|0
1652684980000|2022-05-16 07:09:40|135.95|133.55|136.2|133.8|136.2|133.8|135.83|133.43|0
1652684990000|2022-05-16 07:09:50|136.26|133.86|135.83|133.43|136.26|133.86|135.83|133.43|0
1652685000000|2022-05-16 07:10:00|135.52|133.12|135.58|133.18|135.83|133.43|135.52|133.12|0
1652685010000|2022-05-16 07:10:10|135.83|133.43|135.77|133.37|135.83|133.43|135.77|133.37|0
1652685020000|2022-05-16 07:10:20|136.32|133.92|136.39|133.99|136.51|134.11|136.32|133.92|0
1652685030000|2022-05-16 07:10:30|136.14|133.74|136.32|133.92|136.32|133.92|136.14|133.74|0
1652685040000|2022-05-16 07:10:40|136.2|133.8|137.5|135.1|137.5|135.1|136.2|133.8|0
1652685050000|2022-05-16 07:10:50|137.25|134.85|137.93|135.53|137.93|135.53|137.25|134.85|0
1652685060000|2022-05-16 07:11:00|138.06|135.66|138.12|135.72|138.12|135.72|138.06|135.66|0
1652685070000|2022-05-16 07:11:10|137.68|135.28|137.68|135.28|137.87|135.47|137.68|135.28|0
1652685080000|2022-05-16 07:11:20|137.56|135.16|137.87|135.47|137.87|135.47|137.56|135.16|0
1652685090000|2022-05-16 07:11:30|137.68|135.28|137.56|135.16|137.68|135.28|137.31|134.91|0
1652685100000|2022-05-16 07:11:40|137.31|134.91|137.56|135.16|137.62|135.22|137.31|134.91|0
1652685110000|2022-05-16 07:11:50|137.68|135.28|137.93|135.53|137.93|135.53|137.68|135.28|0
1652685120000|2022-05-16 07:12:00|138.56|136.16|138.25|135.85|138.68|136.28|138.25|135.85|0
1652685130000|2022-05-16 07:12:10|138.31|135.91|138.25|135.85|138.31|135.91|138.12|135.72|0
1652685140000|2022-05-16 07:12:20|138.06|135.66|138.12|135.72|138.12|135.72|138.06|135.66|0
1652685150000|2022-05-16 07:12:30|138.06|135.66|138|135.6|138.06|135.66|137.93|135.53|0
1652685160000|2022-05-16 07:12:40|137.68|135.28|137.19|134.79|137.68|135.28|137.19|134.79|0
1652685170000|2022-05-16 07:12:50|137.31|134.91|137.56|135.16|137.56|135.16|137.31|134.91|0
1652685180000|2022-05-16 07:13:00|137.62|135.22|137.87|135.47|137.87|135.47|137.62|135.22|0
1652685190000|2022-05-16 07:13:10|137.93|135.53|137.81|135.41|138.06|135.66|137.81|135.41|0
1652685200000|2022-05-16 07:13:20|137.75|135.35|137.25|134.85|137.75|135.35|137.25|134.85|0
1652685210000|2022-05-16 07:13:30|137.18|134.78|136.81|134.41|137.18|134.78|136.75|134.35|0
1652685220000|2022-05-16 07:13:40|136.94|134.54|136.94|134.54|136.94|134.54|136.81|134.41|0
1652685230000|2022-05-16 07:13:50|136.81|134.41|136.69|134.29|136.81|134.41|136.69|134.29|0
1652685240000|2022-05-16 07:14:00|136.63|134.23|137.06|134.66|137.12|134.72|136.63|134.23|0
1652685250000|2022-05-16 07:14:10|136.88|134.48|136.69|134.29|136.88|134.48|136.69|134.29|0
1652685260000|2022-05-16 07:14:20|136.63|134.23|136.69|134.29|136.75|134.35|136.63|134.23|0
1652685270000|2022-05-16 07:14:30|136.56|134.16|136.38|133.98|136.56|134.16|136.38|133.98|0
1652685280000|2022-05-16 07:14:40|136.32|133.92|136.38|133.98|136.38|133.98|136.26|133.86|0
1652685290000|2022-05-16 07:14:50|136.19|133.79|136.07|133.67|136.19|133.79|136.01|133.61|0
1652685300000|2022-05-16 07:15:00|136.38|133.98|136.81|134.41|136.81|134.41|136.38|133.98|0
1652685310000|2022-05-16 07:15:10|136.93|134.53|137.12|134.72|137.18|134.78|136.93|134.53|0
1652685320000|2022-05-16 07:15:20|137.25|134.85|137.31|134.91|137.31|134.91|137.25|134.85|0
1652685330000|2022-05-16 07:15:30|137.43|135.03|137.43|135.03|137.62|135.22|137.43|135.03|0
1652685340000|2022-05-16 07:15:40|137.49|135.09|137.62|135.22|137.8|135.4|137.49|135.09|0
1652685350000|2022-05-16 07:15:50|137.8|135.4|137.62|135.22|137.8|135.4|137.62|135.22|0
1652685360000|2022-05-16 07:16:00|137.06|134.66|136.56|134.16|137.06|134.66|136.56|134.16|0
1652685370000|2022-05-16 07:16:10|136.69|134.29|136.31|133.91|136.69|134.29|136.19|133.79|0
1652685380000|2022-05-16 07:16:20|136.44|134.04|136.44|134.04|136.75|134.35|136.44|134.04|0
1652685390000|2022-05-16 07:16:30|136.38|133.98|136.56|134.16|136.68|134.28|136.38|133.98|0
1652685400000|2022-05-16 07:16:40|136.44|134.04|136.63|134.23|136.63|134.23|136.44|134.04|0
1652685410000|2022-05-16 07:16:50|136.81|134.41|137.43|135.03|137.68|135.28|136.81|134.41|0
1652685420000|2022-05-16 07:17:00|137.68|135.28|137.18|134.78|137.68|135.28|137.18|134.78|0
1652685430000|2022-05-16 07:17:10|137.12|134.72|137.49|135.09|137.55|135.15|137.12|134.72|0
1652685440000|2022-05-16 07:17:20|137.24|134.84|137.43|135.03|137.43|135.03|137.24|134.84|0
1652685450000|2022-05-16 07:17:30|137.68|135.28|137.8|135.4|137.8|135.4|137.68|135.28|0
1652685460000|2022-05-16 07:17:40|137.74|135.34|137.68|135.28|137.92|135.52|137.68|135.28|0
1652685470000|2022-05-16 07:17:50|137.99|135.59|138.05|135.65|138.05|135.65|137.99|135.59|0
1652685480000|2022-05-16 07:18:00|138.42|136.02|138.05|135.65|138.42|136.02|138.05|135.65|0
1652685490000|2022-05-16 07:18:10|138.3|135.9|138.3|135.9|138.3|135.9|138.17|135.77|0
1652685500000|2022-05-16 07:18:20|138.24|135.84|138.3|135.9|138.42|136.02|138.05|135.65|0
1652685510000|2022-05-16 07:18:30|138.17|135.77|138.3|135.9|138.36|135.96|138.17|135.77|0
1652685520000|2022-05-16 07:18:40|138.42|136.02|138.3|135.9|138.42|136.02|138.3|135.9|0
1652685530000|2022-05-16 07:18:50|138.05|135.65|138.17|135.77|138.17|135.77|137.92|135.52|0
1652685540000|2022-05-16 07:19:00|138.49|136.09|138.8|136.4|138.8|136.4|138.49|136.09|0
1652685550000|2022-05-16 07:19:10|138.86|136.46|138.8|136.4|138.92|136.52|138.8|136.4|0
1652685560000|2022-05-16 07:19:20|138.67|136.27|138.74|136.34|138.74|136.34|138.61|136.21|0
1652685570000|2022-05-16 07:19:30|138.92|136.52|139.05|136.65|139.05|136.65|138.92|136.52|0
1652685580000|2022-05-16 07:19:40|139.17|136.77|139.3|136.9|139.49|137.09|139.17|136.77|0
1652685590000|2022-05-16 07:19:50|139.24|136.84|139.24|136.84|139.24|136.84|139.24|136.84|0
1652685600000|2022-05-16 07:20:00|139.55|137.15|139.8|137.4|139.8|137.4|139.55|137.15|0
1652685610000|2022-05-16 07:20:10|139.74|137.34|139.3|136.9|139.74|137.34|139.3|136.9|0
1652685620000|2022-05-16 07:20:20|139.55|137.15|139.42|137.02|139.61|137.21|139.42|137.02|0
1652685630000|2022-05-16 07:20:30|139.36|136.96|138.98|136.58|139.36|136.96|138.98|136.58|0
1652685640000|2022-05-16 07:20:40|138.48|136.08|138.79|136.39|138.79|136.39|138.48|136.08|0
1652685650000|2022-05-16 07:20:50|138.98|136.58|138.92|136.52|138.98|136.58|138.92|136.52|0
1652685660000|2022-05-16 07:21:00|139.29|136.89|139.29|136.89|139.29|136.89|138.79|136.39|0
1652685670000|2022-05-16 07:21:10|139.54|137.14|139.54|137.14|139.74|137.34|139.54|137.14|0
1652685680000|2022-05-16 07:21:20|139.61|137.21|139.11|136.71|139.61|137.21|139.11|136.71|0
1652685690000|2022-05-16 07:21:30|139.29|136.89|139.17|136.77|139.29|136.89|139.17|136.77|0
1652685700000|2022-05-16 07:21:40|139.11|136.71|139.42|137.02|139.42|137.02|139.11|136.71|0
1652685710000|2022-05-16 07:21:50|139.48|137.08|139.54|137.14|139.61|137.21|139.48|137.08|0
1652685720000|2022-05-16 07:22:00|139.79|137.39|139.79|137.39|139.79|137.39|139.54|137.14|0
1652685730000|2022-05-16 07:22:10|139.67|137.27|139.17|136.77|139.67|137.27|139.11|136.71|0
1652685740000|2022-05-16 07:22:20|139.67|137.27|139.42|137.02|139.67|137.27|139.42|137.02|0
1652685750000|2022-05-16 07:22:30|139.23|136.83|140.36|137.96|140.36|137.96|139.23|136.83|0
1652685760000|2022-05-16 07:22:40|140.55|138.15|140.55|138.15|140.61|138.21|140.42|138.02|0
1652685770000|2022-05-16 07:22:50|140.68|138.28|140.61|138.21|140.8|138.4|140.61|138.21|0
1652685780000|2022-05-16 07:23:00|140.55|138.15|140.42|138.02|140.55|138.15|140.3|137.9|0
1652685790000|2022-05-16 07:23:10|140.3|137.9|139.79|137.39|140.36|137.96|139.79|137.39|0
1652685800000|2022-05-16 07:23:20|139.92|137.52|140.11|137.71|140.11|137.71|139.92|137.52|0
1652685810000|2022-05-16 07:23:30|139.98|137.58|141.05|138.65|141.05|138.65|139.92|137.52|0
1652685820000|2022-05-16 07:23:40|140.86|138.46|141.11|138.71|141.11|138.71|140.86|138.46|0
1652685830000|2022-05-16 07:23:50|141.49|139.09|141.05|138.65|141.49|139.09|141.05|138.65|0
1652685840000|2022-05-16 07:24:00|140.86|138.46|140.61|138.21|140.86|138.46|140.61|138.21|0
1652685850000|2022-05-16 07:24:10|140.74|138.34|140.36|137.96|140.74|138.34|140.36|137.96|0
1652685860000|2022-05-16 07:24:20|140.11|137.71|140.05|137.65|140.11|137.71|139.92|137.52|0
1652685870000|2022-05-16 07:24:30|139.86|137.46|139.86|137.46|139.86|137.46|139.8|137.4|0
1652685880000|2022-05-16 07:24:40|139.8|137.4|139.73|137.33|139.86|137.46|139.67|137.27|0
1652685890000|2022-05-16 07:24:50|139.86|137.46|139.61|137.21|139.86|137.46|139.61|137.21|0
1652685900000|2022-05-16 07:25:00|139.36|136.96|139.23|136.83|139.36|136.96|139.23|136.83|0
1652685910000|2022-05-16 07:25:10|139.36|136.96|139.36|136.96|139.48|137.08|139.36|136.96|0
1652685920000|2022-05-16 07:25:20|138.92|136.52|138.61|136.21|138.92|136.52|138.36|135.96|0
1652685930000|2022-05-16 07:25:30|138.55|136.15|138.68|136.28|138.68|136.28|138.49|136.09|0
1652685940000|2022-05-16 07:25:40|138.49|136.09|138.43|136.03|138.55|136.15|138.43|136.03|0
1652685950000|2022-05-16 07:25:50|138.67|136.27|138.8|136.4|138.98|136.58|138.67|136.27|0
1652685960000|2022-05-16 07:26:00|138.86|136.46|138.73|136.33|138.86|136.46|138.18|135.78|0
1652685970000|2022-05-16 07:26:10|138.55|136.15|138.3|135.9|138.61|136.21|138.3|135.9|0
1652685980000|2022-05-16 07:26:20|138.24|135.84|138.24|135.84|138.24|135.84|138.24|135.84|0
1652685990000|2022-05-16 07:26:30|138.36|135.96|138.18|135.78|138.43|136.03|138.18|135.78|0
1652686000000|2022-05-16 07:26:40|137.99|135.59|137.62|135.22|137.99|135.59|137.62|135.22|0
1652686010000|2022-05-16 07:26:50|137.43|135.03|137.49|135.09|137.49|135.09|137.43|135.03|0
1652686020000|2022-05-16 07:27:00|137.62|135.22|137.74|135.34|137.86|135.46|137.62|135.22|0
1652686030000|2022-05-16 07:27:10|137.56|135.16|137.37|134.97|137.56|135.16|137.37|134.97|0
1652686040000|2022-05-16 07:27:20|137|134.6|136.63|134.23|137|134.6|136.63|134.23|0
1652686050000|2022-05-16 07:27:30|136.75|134.35|136.26|133.86|136.75|134.35|136.26|133.86|0
1652686060000|2022-05-16 07:27:40|136.51|134.11|135.52|133.12|136.51|134.11|135.52|133.12|0
1652686070000|2022-05-16 07:27:50|135.65|133.25|135.95|133.55|135.95|133.55|135.65|133.25|0
1652686080000|2022-05-16 07:28:00|135.77|133.37|135.4|133|135.77|133.37|135.4|133|0
1652686090000|2022-05-16 07:28:10|135.52|133.12|135.22|132.82|135.52|133.12|135.22|132.82|0
1652686100000|2022-05-16 07:28:20|135.52|133.12|135.52|133.12|135.52|133.12|135.4|133|0
1652686110000|2022-05-16 07:28:30|135.77|133.37|135.64|133.24|135.77|133.37|135.52|133.12|0
1652686120000|2022-05-16 07:28:40|135.22|132.82|134.67|132.27|135.22|132.82|134.67|132.27|0
1652686130000|2022-05-16 07:28:50|134.61|132.21|135.03|132.63|135.03|132.63|134.61|132.21|0
1652686140000|2022-05-16 07:29:00|135.1|132.7|135.4|133|135.4|133|135.1|132.7|0
1652686150000|2022-05-16 07:29:10|135.52|133.12|135.52|133.12|135.64|133.24|135.22|132.82|0
1652686160000|2022-05-16 07:29:20|135.15|132.75|135.15|132.75|135.28|132.88|135.15|132.75|0
1652686170000|2022-05-16 07:29:30|135.28|132.88|136.01|133.61|136.01|133.61|135.28|132.88|0
1652686180000|2022-05-16 07:29:40|136.13|133.73|135.58|133.18|136.13|133.73|135.58|133.18|0
1652686190000|2022-05-16 07:29:50|135.77|133.37|135.52|133.12|135.77|133.37|135.52|133.12|0
1652686200000|2022-05-16 07:30:00|134.91|132.51|135.46|133.06|135.46|133.06|134.54|132.14|0
1652686210000|2022-05-16 07:30:10|135.09|132.69|134.97|132.57|135.09|132.69|134.91|132.51|0
1652686220000|2022-05-16 07:30:20|134.66|132.26|134.48|132.08|134.66|132.26|134.3|131.9|0
1652686230000|2022-05-16 07:30:30|134.42|132.02|134.79|132.39|134.79|132.39|134.42|132.02|0
1652686240000|2022-05-16 07:30:40|134.54|132.14|135.09|132.69|135.09|132.69|134.54|132.14|0
1652686250000|2022-05-16 07:30:50|135.15|132.75|135.03|132.63|135.22|132.82|135.03|132.63|0
1652686260000|2022-05-16 07:31:00|135.27|132.87|135.15|132.75|135.46|133.06|135.03|132.63|0
1652686270000|2022-05-16 07:31:10|135.21|132.81|135.27|132.87|135.27|132.87|135.21|132.81|0
1652686280000|2022-05-16 07:31:20|135.4|133|135.27|132.87|135.4|133|135.27|132.87|0
1652686290000|2022-05-16 07:31:30|134.91|132.51|135.27|132.87|135.27|132.87|134.91|132.51|0
1652686300000|2022-05-16 07:31:40|135.7|133.3|135.7|133.3|135.76|133.36|135.7|133.3|0
1652686310000|2022-05-16 07:31:50|135.52|133.12|135.34|132.94|135.64|133.24|135.34|132.94|0
1652686320000|2022-05-16 07:32:00|135.27|132.87|135.7|133.3|135.7|133.3|135.27|132.87|0
1652686330000|2022-05-16 07:32:10|135.64|133.24|135.76|133.36|135.76|133.36|135.46|133.06|0
1652686340000|2022-05-16 07:32:20|135.64|133.24|135.52|133.12|135.7|133.3|135.52|133.12|0
1652686350000|2022-05-16 07:32:30|135.58|133.18|135.21|132.81|135.58|133.18|135.21|132.81|0
1652686360000|2022-05-16 07:32:40|135.15|132.75|134.9|132.5|135.15|132.75|134.72|132.32|0
1652686370000|2022-05-16 07:32:50|134.97|132.57|134.3|131.9|135.15|132.75|134.3|131.9|0
1652686380000|2022-05-16 07:33:00|134.9|132.5|134.66|132.26|134.9|132.5|134.6|132.2|0
1652686390000|2022-05-16 07:33:10|134.85|132.45|135.09|132.69|135.09|132.69|134.78|132.38|0
1652686400000|2022-05-16 07:33:20|135.15|132.75|135.15|132.75|135.15|132.75|134.85|132.45|0
1652686410000|2022-05-16 07:33:30|134.9|132.5|134.54|132.14|134.97|132.57|134.54|132.14|0
1652686420000|2022-05-16 07:33:40|135.27|132.87|135.27|132.87|135.27|132.87|135.03|132.63|0
1652686430000|2022-05-16 07:33:50|135.21|132.81|134.6|132.2|135.27|132.87|134.6|132.2|0
1652686440000|2022-05-16 07:34:00|134.78|132.38|134.66|132.26|134.78|132.38|134.6|132.2|0
1652686450000|2022-05-16 07:34:10|134.48|132.08|134.9|132.5|134.9|132.5|134.48|132.08|0
1652686460000|2022-05-16 07:34:20|134.54|132.14|134.78|132.38|134.78|132.38|134.54|132.14|0
1652686470000|2022-05-16 07:34:30|133.93|131.53|133.75|131.35|133.93|131.53|133.32|130.92|0
1652686480000|2022-05-16 07:34:40|134.11|131.71|134.41|132.01|134.41|132.01|134.11|131.71|0
1652686490000|2022-05-16 07:34:50|134.48|132.08|134.05|131.65|134.6|132.2|134.05|131.65|0
1652686500000|2022-05-16 07:35:00|133.93|131.53|133.81|131.41|133.99|131.59|133.81|131.41|0
1652686510000|2022-05-16 07:35:10|133.93|131.53|134.17|131.77|134.17|131.77|133.93|131.53|0
1652686520000|2022-05-16 07:35:20|133.93|131.53|133.81|131.41|133.93|131.53|133.81|131.41|0
1652686530000|2022-05-16 07:35:30|133.99|131.59|133.93|131.53|134.05|131.65|133.93|131.53|0
1652686540000|2022-05-16 07:35:40|133.99|131.59|134.05|131.65|134.05|131.65|133.93|131.53|0
1652686550000|2022-05-16 07:35:50|134.11|131.71|133.68|131.28|134.11|131.71|133.68|131.28|0
1652686560000|2022-05-16 07:36:00|133.81|131.41|134.05|131.65|134.17|131.77|133.81|131.41|0
1652686570000|2022-05-16 07:36:10|134.29|131.89|134.17|131.77|134.29|131.89|134.17|131.77|0
1652686580000|2022-05-16 07:36:20|134.11|131.71|134.17|131.77|134.17|131.77|134.11|131.71|0
1652686590000|2022-05-16 07:36:30|134.35|131.95|134.05|131.65|134.35|131.95|133.93|131.53|0
1652686600000|2022-05-16 07:36:40|134.23|131.83|134.53|132.13|134.53|132.13|134.17|131.77|0
1652686610000|2022-05-16 07:36:50|134.66|132.26|134.72|132.32|134.72|132.32|134.66|132.26|0
1652686620000|2022-05-16 07:37:00|134.84|132.44|135.7|133.3|135.7|133.3|134.84|132.44|0
1652686630000|2022-05-16 07:37:10|135.57|133.17|134.84|132.44|135.57|133.17|134.84|132.44|0
1652686640000|2022-05-16 07:37:20|134.96|132.56|135.02|132.62|135.02|132.62|134.96|132.56|0
1652686650000|2022-05-16 07:37:30|134.96|132.56|134.53|132.13|134.96|132.56|134.53|132.13|0
1652686660000|2022-05-16 07:37:40|134.78|132.38|134.05|131.65|134.78|132.38|134.05|131.65|0
1652686670000|2022-05-16 07:37:50|133.92|131.52|133.8|131.4|134.05|131.65|133.8|131.4|0
1652686680000|2022-05-16 07:38:00|133.74|131.34|133.92|131.52|133.92|131.52|133.56|131.16|0
1652686690000|2022-05-16 07:38:10|134.04|131.64|133.99|131.59|134.29|131.89|133.99|131.59|0
1652686700000|2022-05-16 07:38:20|134.11|131.71|133.92|131.52|134.11|131.71|133.92|131.52|0
1652686710000|2022-05-16 07:38:30|134.23|131.83|134.11|131.71|134.29|131.89|134.11|131.71|0
1652686720000|2022-05-16 07:38:40|133.92|131.52|133.8|131.4|133.92|131.52|133.68|131.28|0
1652686730000|2022-05-16 07:38:50|133.92|131.52|133.74|131.34|133.92|131.52|133.74|131.34|0
1652686740000|2022-05-16 07:39:00|133.62|131.22|133.5|131.1|133.62|131.22|133.5|131.1|0
1652686750000|2022-05-16 07:39:10|133.38|130.98|133.5|131.1|133.5|131.1|133.38|130.98|0
1652686760000|2022-05-16 07:39:20|133.56|131.16|133.56|131.16|133.92|131.52|133.56|131.16|0
1652686770000|2022-05-16 07:39:30|133.62|131.22|133.74|131.34|133.8|131.4|133.62|131.22|0
1652686780000|2022-05-16 07:39:40|133.8|131.4|134.11|131.71|134.16|131.76|133.8|131.4|0
1652686790000|2022-05-16 07:39:50|134.16|131.76|134.29|131.89|134.41|132.01|134.16|131.76|0
1652686800000|2022-05-16 07:40:00|134.41|132.01|134.47|132.07|134.59|132.19|134.41|132.01|0
1652686810000|2022-05-16 07:40:10|133.98|131.58|134.04|131.64|134.04|131.64|133.92|131.52|0
1652686820000|2022-05-16 07:40:20|134.28|131.88|134.16|131.76|134.28|131.88|133.92|131.52|0
1652686830000|2022-05-16 07:40:30|134.41|132.01|134.41|132.01|134.47|132.07|134.41|132.01|0
1652686840000|2022-05-16 07:40:40|134.53|132.13|134.35|131.95|134.53|132.13|134.35|131.95|0
1652686850000|2022-05-16 07:40:50|134.28|131.88|133.98|131.58|134.28|131.88|133.98|131.58|0
1652686860000|2022-05-16 07:41:00|133.86|131.46|134.16|131.76|134.16|131.76|133.86|131.46|0
1652686870000|2022-05-16 07:41:10|134.28|131.88|134.04|131.64|134.28|131.88|134.04|131.64|0
1652686880000|2022-05-16 07:41:20|134.16|131.76|134.1|131.7|134.16|131.76|134.04|131.64|0
1652686890000|2022-05-16 07:41:30|133.98|131.58|133.8|131.4|133.98|131.58|133.8|131.4|0
1652686900000|2022-05-16 07:41:40|133.55|131.15|133.8|131.4|133.8|131.4|133.55|131.15|0
1652686910000|2022-05-16 07:41:50|133.92|131.52|133.98|131.58|133.98|131.58|133.92|131.52|0
1652686920000|2022-05-16 07:42:00|134.04|131.64|133.92|131.52|134.04|131.64|133.68|131.28|0
1652686930000|2022-05-16 07:42:10|133.8|131.4|133.67|131.27|133.92|131.52|133.67|131.27|0
1652686940000|2022-05-16 07:42:20|133.62|131.22|133.55|131.15|133.62|131.22|133.55|131.15|0
1652686950000|2022-05-16 07:42:30|133.5|131.1|133.49|131.09|133.55|131.15|133.49|131.09|0
1652686960000|2022-05-16 07:42:40|133.31|130.91|133.49|131.09|133.49|131.09|133.31|130.91|0
1652686970000|2022-05-16 07:42:50|133.43|131.03|133.43|131.03|133.55|131.15|133.43|131.03|0
1652686980000|2022-05-16 07:43:00|133.49|131.09|133.19|130.79|133.49|131.09|133.19|130.79|0
1652686990000|2022-05-16 07:43:10|133.31|130.91|133.43|131.03|133.43|131.03|133.31|130.91|0
1652687000000|2022-05-16 07:43:20|133.37|130.97|133.19|130.79|133.37|130.97|133.19|130.79|0
1652687010000|2022-05-16 07:43:30|132.83|130.43|133.07|130.67|133.07|130.67|132.83|130.43|0
1652687020000|2022-05-16 07:43:40|133.43|131.03|133.07|130.67|133.43|131.03|133.07|130.67|0
1652687030000|2022-05-16 07:43:50|133.31|130.91|133.31|130.91|133.31|130.91|133.19|130.79|0
1652687040000|2022-05-16 07:44:00|133.25|130.85|133.31|130.91|133.31|130.91|133.25|130.85|0
1652687050000|2022-05-16 07:44:10|133.19|130.79|133.43|131.03|133.55|131.15|133.19|130.79|0
1652687060000|2022-05-16 07:44:20|133.55|131.15|133.67|131.27|133.67|131.27|133.55|131.15|0
1652687070000|2022-05-16 07:44:30|133.55|131.15|133.67|131.27|133.67|131.27|133.55|131.15|0
1652687080000|2022-05-16 07:44:40|133.91|131.51|133.73|131.33|133.91|131.51|133.73|131.33|0
1652687090000|2022-05-16 07:44:50|133.79|131.39|133.91|131.51|133.91|131.51|133.73|131.33|0
1652687100000|2022-05-16 07:45:00|133.98|131.58|133.91|131.51|134.1|131.7|133.91|131.51|0
1652687110000|2022-05-16 07:45:10|133.98|131.58|133.73|131.33|133.98|131.58|133.73|131.33|0
1652687120000|2022-05-16 07:45:20|133.85|131.45|133.49|131.09|133.85|131.45|133.43|131.03|0
1652687130000|2022-05-16 07:45:30|133.55|131.15|133.67|131.27|133.67|131.27|133.55|131.15|0
1652687140000|2022-05-16 07:45:40|133.73|131.33|134.16|131.76|134.16|131.76|133.73|131.33|0
1652687150000|2022-05-16 07:45:50|133.98|131.58|133.98|131.58|133.98|131.58|133.91|131.51|0
1652687160000|2022-05-16 07:46:00|133.91|131.51|134.16|131.76|134.16|131.76|133.91|131.51|0
1652687170000|2022-05-16 07:46:10|134.28|131.88|134.28|131.88|134.28|131.88|134.28|131.88|0
1652687180000|2022-05-16 07:46:20|133.91|131.51|133.55|131.15|133.91|131.51|133.55|131.15|0
1652687190000|2022-05-16 07:46:30|133.61|131.21|133.67|131.27|133.67|131.27|133.55|131.15|0
1652687200000|2022-05-16 07:46:40|133.61|131.21|133.79|131.39|133.79|131.39|133.43|131.03|0
1652687210000|2022-05-16 07:46:50|133.91|131.51|133.49|131.09|133.91|131.51|133.49|131.09|0
1652687220000|2022-05-16 07:47:00|133.37|130.97|133.3|130.9|133.37|130.97|133.25|130.85|0
1652687230000|2022-05-16 07:47:10|133.37|130.97|133.49|131.09|133.49|131.09|133.37|130.97|0
1652687240000|2022-05-16 07:47:20|133.43|131.03|133.18|130.78|133.43|131.03|133.18|130.78|0
1652687250000|2022-05-16 07:47:30|133.42|131.02|133.3|130.9|133.42|131.02|133.3|130.9|0
1652687260000|2022-05-16 07:47:40|133.18|130.78|132.28|129.88|133.18|130.78|132.28|129.88|0
1652687270000|2022-05-16 07:47:50|132.7|130.3|132.46|130.06|132.7|130.3|132.46|130.06|0
1652687280000|2022-05-16 07:48:00|132.4|130|131.74|129.34|132.4|130|131.74|129.34|0
1652687290000|2022-05-16 07:48:10|131.5|129.1|131.74|129.34|131.86|129.46|131.5|129.1|0
1652687300000|2022-05-16 07:48:20|131.8|129.4|131.26|128.86|131.86|129.46|131.26|128.86|0
1652687310000|2022-05-16 07:48:30|131.14|128.74|131.02|128.62|131.14|128.74|130.9|128.5|0
1652687320000|2022-05-16 07:48:40|131.08|128.68|131.49|129.09|131.49|129.09|131.08|128.68|0
1652687330000|2022-05-16 07:48:50|131.85|129.45|132.4|130|132.4|130|131.85|129.45|0
1652687340000|2022-05-16 07:49:00|132.46|130.06|132.28|129.88|132.46|130.06|132.28|129.88|0
1652687350000|2022-05-16 07:49:10|132.34|129.94|132.09|129.69|132.34|129.94|132.09|129.69|0
1652687360000|2022-05-16 07:49:20|132.21|129.81|132.52|130.12|132.58|130.18|132.21|129.81|0
1652687370000|2022-05-16 07:49:30|132.64|130.24|132.4|130|132.64|130.24|132.4|130|0
1652687380000|2022-05-16 07:49:40|132.21|129.81|132.33|129.93|132.33|129.93|132.09|129.69|0
1652687390000|2022-05-16 07:49:50|132.52|130.12|132.7|130.3|132.7|130.3|132.52|130.12|0
1652687400000|2022-05-16 07:50:00|132.82|130.42|133.18|130.78|133.42|131.02|132.82|130.42|0
1652687410000|2022-05-16 07:50:10|132.82|130.42|132.57|130.17|132.82|130.42|132.52|130.12|0
1652687420000|2022-05-16 07:50:20|132.64|130.24|133.18|130.78|133.18|130.78|132.64|130.24|0
1652687430000|2022-05-16 07:50:30|133.06|130.66|132.94|130.54|133.06|130.66|132.94|130.54|0
1652687440000|2022-05-16 07:50:40|132.76|130.36|132.4|130|132.76|130.36|132.4|130|0
1652687450000|2022-05-16 07:50:50|132.33|129.93|131.97|129.57|132.33|129.93|131.67|129.27|0
1652687460000|2022-05-16 07:51:00|132.15|129.75|131.91|129.51|132.21|129.81|131.91|129.51|0
1652687470000|2022-05-16 07:51:10|132.09|129.69|132.27|129.87|132.27|129.87|132.09|129.69|0
1652687480000|2022-05-16 07:51:20|132.33|129.93|132.69|130.29|132.69|130.29|132.33|129.93|0
1652687490000|2022-05-16 07:51:30|132.64|130.24|132.69|130.29|132.69|130.29|132.64|130.24|0
1652687500000|2022-05-16 07:51:40|132.76|130.36|132.51|130.11|133.06|130.66|132.51|130.11|0
1652687510000|2022-05-16 07:51:50|132.33|129.93|132.03|129.63|132.33|129.93|132.03|129.63|0
1652687520000|2022-05-16 07:52:00|132.51|130.11|132.63|130.23|132.69|130.29|132.51|130.11|0
1652687530000|2022-05-16 07:52:10|132.57|130.17|133.12|130.72|133.18|130.78|132.57|130.17|0
1652687540000|2022-05-16 07:52:20|133.42|131.02|133.54|131.14|133.78|131.38|133.42|131.02|0
1652687550000|2022-05-16 07:52:30|132.41|130.01|132.71|130.31|132.71|130.31|132.41|130.01|0
1652687560000|2022-05-16 07:52:40|132.83|130.43|132.83|130.43|132.83|130.43|132.71|130.31|0
1652687570000|2022-05-16 07:52:50|132.65|130.25|132.59|130.19|132.65|130.25|132.59|130.19|0
1652687580000|2022-05-16 07:53:00|132.23|129.83|132.41|130.01|132.47|130.07|132.23|129.83|0
1652687590000|2022-05-16 07:53:10|132.23|129.83|132.47|130.07|132.47|130.07|132.23|129.83|0
1652687600000|2022-05-16 07:53:20|132.83|130.43|132.83|130.43|132.83|130.43|132.77|130.37|0
1652687610000|2022-05-16 07:53:30|132.95|130.55|132.83|130.43|132.95|130.55|132.77|130.37|0
1652687620000|2022-05-16 07:53:40|132.95|130.55|133.02|130.62|133.02|130.62|132.95|130.55|0
1652687630000|2022-05-16 07:53:50|133.38|130.98|133.44|131.04|133.44|131.04|133.32|130.92|0
1652687640000|2022-05-16 07:54:00|133.38|130.98|133.32|130.92|133.44|131.04|133.26|130.86|0
1652687650000|2022-05-16 07:54:10|133.44|131.04|133.56|131.16|133.56|131.16|133.38|130.98|0
1652687660000|2022-05-16 07:54:20|133.68|131.28|133.44|131.04|133.68|131.28|133.44|131.04|0
1652687670000|2022-05-16 07:54:30|133.5|131.1|133.68|131.28|133.68|131.28|133.5|131.1|0
1652687680000|2022-05-16 07:54:40|133.75|131.35|133.68|131.28|133.75|131.35|133.68|131.28|0
1652687690000|2022-05-16 07:54:50|133.5|131.1|133.5|131.1|133.56|131.16|133.5|131.1|0
1652687700000|2022-05-16 07:55:00|133.62|131.22|133.44|131.04|133.62|131.22|133.44|131.04|0
1652687710000|2022-05-16 07:55:10|133.32|130.92|133.19|130.79|133.32|130.92|133.07|130.67|0
1652687720000|2022-05-16 07:55:20|133.32|130.92|133.38|130.98|133.44|131.04|133.32|130.92|0
1652687730000|2022-05-16 07:55:30|133.8|131.4|134.17|131.77|134.29|131.89|133.8|131.4|0
1652687740000|2022-05-16 07:55:40|134.41|132.01|134.17|131.77|134.41|132.01|134.17|131.77|0
1652687750000|2022-05-16 07:55:50|133.93|131.53|133.93|131.53|133.93|131.53|133.74|131.34|0
1652687760000|2022-05-16 07:56:00|134.05|131.65|133.62|131.22|134.05|131.65|133.62|131.22|0
1652687770000|2022-05-16 07:56:10|133.87|131.47|133.56|131.16|133.87|131.47|133.56|131.16|0
1652687780000|2022-05-16 07:56:20|133.62|131.22|133.56|131.16|133.62|131.22|133.56|131.16|0
1652687790000|2022-05-16 07:56:30|133.44|131.04|133.56|131.16|133.68|131.28|133.44|131.04|0
1652687800000|2022-05-16 07:56:40|133.44|131.04|133.19|130.79|133.44|131.04|133.07|130.67|0
1652687810000|2022-05-16 07:56:50|133.07|130.67|132.95|130.55|133.13|130.73|132.95|130.55|0
1652687820000|2022-05-16 07:57:00|133.07|130.67|133.31|130.91|133.31|130.91|133.07|130.67|0
1652687830000|2022-05-16 07:57:10|133.26|130.86|133.5|131.1|133.5|131.1|133.26|130.86|0
1652687840000|2022-05-16 07:57:20|133.19|130.79|133.13|130.73|133.19|130.79|132.95|130.55|0
1652687850000|2022-05-16 07:57:30|133.19|130.79|132.89|130.49|133.38|130.98|132.89|130.49|0
1652687860000|2022-05-16 07:57:40|132.71|130.31|132.53|130.13|132.77|130.37|132.46|130.06|0
1652687870000|2022-05-16 07:57:50|132.58|130.18|132.95|130.55|132.95|130.55|132.53|130.13|0
1652687880000|2022-05-16 07:58:00|133.07|130.67|133.01|130.61|133.07|130.67|132.83|130.43|0
1652687890000|2022-05-16 07:58:10|133.31|130.91|133.07|130.67|133.31|130.91|133.01|130.61|0
1652687900000|2022-05-16 07:58:20|133.19|130.79|133.19|130.79|133.25|130.85|133.13|130.73|0
1652687910000|2022-05-16 07:58:30|133.07|130.67|132.89|130.49|133.07|130.67|132.83|130.43|0
1652687920000|2022-05-16 07:58:40|132.83|130.43|133.07|130.67|133.07|130.67|132.83|130.43|0
1652687930000|2022-05-16 07:58:50|132.89|130.49|132.89|130.49|132.89|130.49|132.83|130.43|0
1652687940000|2022-05-16 07:59:00|132.7|130.3|132.34|129.94|132.7|130.3|132.34|129.94|0
1652687950000|2022-05-16 07:59:10|132.22|129.82|132.34|129.94|132.34|129.94|132.1|129.7|0
1652687960000|2022-05-16 07:59:20|132.1|129.7|132.46|130.06|132.46|130.06|132.1|129.7|0
1652687970000|2022-05-16 07:59:30|132.58|130.18|132.77|130.37|132.77|130.37|132.58|130.18|0
1652687980000|2022-05-16 07:59:40|132.89|130.49|132.95|130.55|132.95|130.55|132.82|130.42|0
1652687990000|2022-05-16 07:59:50|133.01|130.61|133.25|130.85|133.25|130.85|133.01|130.61|0
1652688000000|2022-05-16 08:00:00|133.07|130.67|132.94|130.54|133.07|130.67|132.77|130.37|0
1652688010000|2022-05-16 08:00:10|133.07|130.67|133.25|130.85|133.37|130.97|133.07|130.67|0
1652688020000|2022-05-16 08:00:20|133.19|130.79|132.64|130.24|133.19|130.79|132.64|130.24|0
1652688030000|2022-05-16 08:00:30|132.82|130.42|133.13|130.73|133.13|130.73|132.82|130.42|0
1652688040000|2022-05-16 08:00:40|132.82|130.42|132.7|130.3|132.82|130.42|132.58|130.18|0
1652688050000|2022-05-16 08:00:50|132.82|130.42|132.76|130.36|132.82|130.42|132.76|130.36|0
1652688060000|2022-05-16 08:01:00|132.82|130.42|132.46|130.06|132.82|130.42|132.46|130.06|0
1652688070000|2022-05-16 08:01:10|132.52|130.12|132.09|129.69|132.52|130.12|132.09|129.69|0
1652688080000|2022-05-16 08:01:20|131.97|129.57|132.09|129.69|132.09|129.69|131.97|129.57|0
1652688090000|2022-05-16 08:01:30|132.04|129.64|132.09|129.69|132.09|129.69|132.04|129.64|0
1652688100000|2022-05-16 08:01:40|131.67|129.27|131.43|129.03|131.67|129.27|131.43|129.03|0
1652688110000|2022-05-16 08:01:50|131.19|128.79|131.07|128.67|131.37|128.97|131.07|128.67|0
1652688120000|2022-05-16 08:02:00|131.01|128.61|131.25|128.85|131.25|128.85|130.89|128.49|0
1652688130000|2022-05-16 08:02:10|131.49|129.09|131.43|129.03|131.49|129.09|131.43|129.03|0
1652688140000|2022-05-16 08:02:20|131.49|129.09|131.49|129.09|131.49|129.09|131.49|129.09|0
1652688150000|2022-05-16 08:02:30|131.55|129.15|131.61|129.21|131.61|129.21|131.49|129.09|0
1652688160000|2022-05-16 08:02:40|131.67|129.27|131.13|128.73|131.67|129.27|131.13|128.73|0
1652688170000|2022-05-16 08:02:50|131.37|128.97|131.37|128.97|131.37|128.97|131.25|128.85|0
1652688180000|2022-05-16 08:03:00|131.25|128.85|131.25|128.85|131.25|128.85|131.07|128.67|0
1652688190000|2022-05-16 08:03:10|131.37|128.97|131.37|128.97|131.37|128.97|131.31|128.91|0
1652688200000|2022-05-16 08:03:20|131.13|128.73|131.25|128.85|131.25|128.85|131.13|128.73|0
1652688210000|2022-05-16 08:03:30|131.37|128.97|131.25|128.85|131.49|129.09|131.25|128.85|0
1652688220000|2022-05-16 08:03:40|131.31|128.91|131.43|129.03|131.43|129.03|131.25|128.85|0
1652688230000|2022-05-16 08:03:50|131.61|129.21|131.55|129.15|131.61|129.21|131.49|129.09|0
1652688240000|2022-05-16 08:04:00|131.43|129.03|131.61|129.21|131.61|129.21|131.43|129.03|0
1652688250000|2022-05-16 08:04:10|131.73|129.33|131.73|129.33|131.73|129.33|131.49|129.09|0
1652688260000|2022-05-16 08:04:20|131.67|129.27|131.67|129.27|131.67|129.27|131.67|129.27|0
1652688270000|2022-05-16 08:04:30|131.61|129.21|131.73|129.33|131.73|129.33|131.61|129.21|0
1652688280000|2022-05-16 08:04:40|131.67|129.27|131.97|129.57|131.97|129.57|131.67|129.27|0
1652688290000|2022-05-16 08:04:50|131.79|129.39|131.73|129.33|131.79|129.39|131.73|129.33|0
1652688300000|2022-05-16 08:05:00|131.79|129.39|131.61|129.21|131.79|129.39|131.55|129.15|0
1652688310000|2022-05-16 08:05:10|131.73|129.33|131.91|129.51|131.91|129.51|131.73|129.33|0
1652688320000|2022-05-16 08:05:20|132.03|129.63|132.15|129.75|132.21|129.81|132.03|129.63|0
1652688330000|2022-05-16 08:05:30|132.21|129.81|131.85|129.45|132.21|129.81|131.79|129.39|0
1652688340000|2022-05-16 08:05:40|131.67|129.27|131.36|128.96|131.67|129.27|131.36|128.96|0
1652688350000|2022-05-16 08:05:50|131.43|129.03|131.73|129.33|131.73|129.33|131.43|129.03|0
1652688360000|2022-05-16 08:06:00|131.6|129.2|131.36|128.96|131.6|129.2|131.36|128.96|0
1652688370000|2022-05-16 08:06:10|131.31|128.91|131.73|129.33|131.73|129.33|131.31|128.91|0
1652688380000|2022-05-16 08:06:20|131.55|129.15|131.79|129.39|131.79|129.39|131.55|129.15|0
1652688390000|2022-05-16 08:06:30|131.85|129.45|132.45|130.05|132.45|130.05|131.85|129.45|0
1652688400000|2022-05-16 08:06:40|132.39|129.99|132.33|129.93|132.39|129.99|132.33|129.93|0
1652688410000|2022-05-16 08:06:50|132.45|130.05|132.33|129.93|132.45|130.05|132.33|129.93|0
1652688420000|2022-05-16 08:07:00|132.45|130.05|132.94|130.54|132.94|130.54|132.45|130.05|0
1652688430000|2022-05-16 08:07:10|132.88|130.48|132.33|129.93|132.88|130.48|132.33|129.93|0
1652688440000|2022-05-16 08:07:20|132.45|130.05|132.27|129.87|132.45|130.05|132.27|129.87|0
1652688450000|2022-05-16 08:07:30|132.03|129.63|131.72|129.32|132.03|129.63|131.72|129.32|0
1652688460000|2022-05-16 08:07:40|131.96|129.56|131.6|129.2|132.03|129.63|131.6|129.2|0
1652688470000|2022-05-16 08:07:50|131.48|129.08|131.84|129.44|131.84|129.44|131.48|129.08|0
1652688480000|2022-05-16 08:08:00|131.72|129.32|131.72|129.32|132.09|129.69|131.72|129.32|0
1652688490000|2022-05-16 08:08:10|131.96|129.56|131.96|129.56|131.96|129.56|131.84|129.44|0
1652688500000|2022-05-16 08:08:20|131.36|128.96|131.24|128.84|131.36|128.96|131.24|128.84|0
1652688510000|2022-05-16 08:08:30|131.36|128.96|131.48|129.08|131.48|129.08|131.24|128.84|0
1652688520000|2022-05-16 08:08:40|131.54|129.14|131.72|129.32|131.72|129.32|131.48|129.08|0
1652688530000|2022-05-16 08:08:50|132.03|129.63|132.2|129.8|132.2|129.8|132.03|129.63|0
1652688540000|2022-05-16 08:09:00|132.15|129.75|131.42|129.02|132.15|129.75|131.42|129.02|0
1652688550000|2022-05-16 08:09:10|131.36|128.96|131.72|129.32|131.72|129.32|131.36|128.96|0
1652688560000|2022-05-16 08:09:20|131.6|129.2|131.48|129.08|131.6|129.2|131.42|129.02|0
1652688570000|2022-05-16 08:09:30|131.6|129.2|131.72|129.32|131.72|129.32|131.6|129.2|0
1652688580000|2022-05-16 08:09:40|131.6|129.2|131.36|128.96|131.6|129.2|131.36|128.96|0
1652688590000|2022-05-16 08:09:50|131.48|129.08|131.48|129.08|131.66|129.26|131.48|129.08|0
1652688600000|2022-05-16 08:10:00|131.54|129.14|130.94|128.54|131.54|129.14|130.94|128.54|0
1652688610000|2022-05-16 08:10:10|130.76|128.36|131.12|128.72|131.12|128.72|130.76|128.36|0
1652688620000|2022-05-16 08:10:20|131|128.6|130.64|128.24|131|128.6|130.64|128.24|0
1652688630000|2022-05-16 08:10:30|130.76|128.36|131|128.6|131|128.6|130.76|128.36|0
1652688640000|2022-05-16 08:10:40|131.12|128.72|131.3|128.9|131.3|128.9|131.12|128.72|0
1652688650000|2022-05-16 08:10:50|131.48|129.08|131.36|128.96|131.48|129.08|131.24|128.84|0
1652688660000|2022-05-16 08:11:00|131.18|128.78|131.24|128.84|131.24|128.84|131.12|128.72|0
1652688670000|2022-05-16 08:11:10|131.12|128.72|130.87|128.47|131.12|128.72|130.87|128.47|0
1652688680000|2022-05-16 08:11:20|130.75|128.35|130.63|128.23|130.87|128.47|130.63|128.23|0
1652688690000|2022-05-16 08:11:30|130.51|128.11|130.39|127.99|130.51|128.11|130.39|127.99|0
1652688700000|2022-05-16 08:11:40|130.51|128.11|130.39|127.99|130.58|128.18|130.39|127.99|0
1652688710000|2022-05-16 08:11:50|130.58|128.18|130.39|127.99|130.58|128.18|130.39|127.99|0
1652688720000|2022-05-16 08:12:00|130.34|127.94|130.51|128.11|130.51|128.11|130.34|127.94|0
1652688730000|2022-05-16 08:12:10|130.63|128.23|130.7|128.3|130.7|128.3|130.63|128.23|0
1652688740000|2022-05-16 08:12:20|130.75|128.35|130.7|128.3|130.75|128.35|130.63|128.23|0
1652688750000|2022-05-16 08:12:30|130.82|128.42|130.46|128.06|130.82|128.42|130.46|128.06|0
1652688760000|2022-05-16 08:12:40|130.39|127.99|130.27|127.87|130.39|127.99|130.22|127.82|0
1652688770000|2022-05-16 08:12:50|130.34|127.94|130.27|127.87|130.34|127.94|130.1|127.7|0
1652688780000|2022-05-16 08:13:00|130.15|127.75|130.21|127.81|130.27|127.87|130.15|127.75|0
1652688790000|2022-05-16 08:13:10|130.27|127.87|130.39|127.99|130.63|128.23|130.27|127.87|0
1652688800000|2022-05-16 08:13:20|130.63|128.23|130.57|128.17|130.63|128.23|130.57|128.17|0
1652688810000|2022-05-16 08:13:30|130.63|128.23|130.57|128.17|130.81|128.41|130.57|128.17|0
1652688820000|2022-05-16 08:13:40|130.51|128.11|130.39|127.99|130.51|128.11|130.33|127.93|0
1652688830000|2022-05-16 08:13:50|130.45|128.05|130.09|127.69|130.45|128.05|130.09|127.69|0
1652688840000|2022-05-16 08:14:00|130.03|127.63|130.03|127.63|130.15|127.75|130.03|127.63|0
1652688850000|2022-05-16 08:14:10|129.85|127.45|129.91|127.51|129.97|127.57|129.85|127.45|0
1652688860000|2022-05-16 08:14:20|129.85|127.45|129.85|127.45|129.91|127.51|129.85|127.45|0
1652688870000|2022-05-16 08:14:30|129.79|127.39|130.03|127.63|130.03|127.63|129.79|127.39|0
1652688880000|2022-05-16 08:14:40|130.09|127.69|130.09|127.69|130.09|127.69|130.09|127.69|0
1652688890000|2022-05-16 08:14:50|130.15|127.75|129.79|127.39|130.15|127.75|129.79|127.39|0
1652688900000|2022-05-16 08:15:00|129.97|127.57|130.03|127.63|130.03|127.63|129.91|127.51|0
1652688910000|2022-05-16 08:15:10|130.15|127.75|129.79|127.39|130.15|127.75|129.79|127.39|0
1652688920000|2022-05-16 08:15:20|129.85|127.45|129.07|126.67|129.85|127.45|129.07|126.67|0
1652688930000|2022-05-16 08:15:30|129.02|126.62|128.72|126.32|129.07|126.67|128.72|126.32|0
1652688940000|2022-05-16 08:15:40|128.84|126.44|128.72|126.32|128.84|126.44|128.72|126.32|0
1652688950000|2022-05-16 08:15:50|128.78|126.38|128.6|126.2|128.78|126.38|128.6|126.2|0
1652688960000|2022-05-16 08:16:00|128.54|126.14|128.9|126.5|128.9|126.5|128.54|126.14|0
1652688970000|2022-05-16 08:16:10|128.84|126.44|128.84|126.44|128.84|126.44|128.72|126.32|0
1652688980000|2022-05-16 08:16:20|128.95|126.55|129.07|126.67|129.07|126.67|128.95|126.55|0
1652688990000|2022-05-16 08:16:30|128.95|126.55|129.07|126.67|129.14|126.74|128.95|126.55|0
1652689000000|2022-05-16 08:16:40|129.19|126.79|129.19|126.79|129.19|126.79|129.19|126.79|0
1652689010000|2022-05-16 08:16:50|129.31|126.91|129.07|126.67|129.31|126.91|128.95|126.55|0
1652689020000|2022-05-16 08:17:00|129.19|126.79|128.9|126.5|129.25|126.85|128.9|126.5|0
1652689030000|2022-05-16 08:17:10|128.83|126.43|128.95|126.55|128.95|126.55|128.83|126.43|0
1652689040000|2022-05-16 08:17:20|128.83|126.43|128.95|126.55|129.07|126.67|128.83|126.43|0
1652689050000|2022-05-16 08:17:30|128.72|126.32|128.6|126.2|128.72|126.32|128.48|126.08|0
1652689060000|2022-05-16 08:17:40|128.48|126.08|128|125.6|128.48|126.08|128|125.6|0
1652689070000|2022-05-16 08:17:50|128.12|125.72|128.36|125.96|128.36|125.96|128.12|125.72|0
1652689080000|2022-05-16 08:18:00|128.24|125.84|128.18|125.78|128.24|125.84|128|125.6|0
1652689090000|2022-05-16 08:18:10|128.36|125.96|128.48|126.08|128.48|126.08|128.36|125.96|0
1652689100000|2022-05-16 08:18:20|128.24|125.84|127.88|125.48|128.24|125.84|127.88|125.48|0
1652689110000|2022-05-16 08:18:30|127.77|125.37|128|125.6|128|125.6|127.77|125.37|0
1652689120000|2022-05-16 08:18:40|128.12|125.72|127.94|125.54|128.12|125.72|127.94|125.54|0
1652689130000|2022-05-16 08:18:50|127.77|125.37|127.65|125.25|127.77|125.37|127.65|125.25|0
1652689140000|2022-05-16 08:19:00|127.71|125.31|127.59|125.19|127.88|125.48|127.53|125.13|0
1652689150000|2022-05-16 08:19:10|127.47|125.07|127.41|125.01|127.47|125.07|127.41|125.01|0
1652689160000|2022-05-16 08:19:20|127.47|125.07|127.76|125.36|127.76|125.36|127.47|125.07|0
1652689170000|2022-05-16 08:19:30|127.71|125.31|127.88|125.48|127.88|125.48|127.71|125.31|0
1652689180000|2022-05-16 08:19:40|128|125.6|128|125.6|128|125.6|127.88|125.48|0
1652689190000|2022-05-16 08:19:50|127.76|125.36|127.76|125.36|127.76|125.36|127.65|125.25|0
1652689200000|2022-05-16 08:20:00|127.53|125.13|127.65|125.25|127.65|125.25|127.53|125.13|0
1652689210000|2022-05-16 08:20:10|127.53|125.13|127.47|125.07|127.53|125.13|127.47|125.07|0
1652689220000|2022-05-16 08:20:20|127.53|125.13|127.76|125.36|127.76|125.36|127.41|125.01|0
1652689230000|2022-05-16 08:20:30|127.88|125.48|127.64|125.24|127.88|125.48|127.53|125.13|0
1652689240000|2022-05-16 08:20:40|127.76|125.36|128|125.6|128|125.6|127.76|125.36|0
1652689250000|2022-05-16 08:20:50|127.88|125.48|128.06|125.66|128.06|125.66|127.88|125.48|0
1652689260000|2022-05-16 08:21:00|128|125.6|128|125.6|128|125.6|127.88|125.48|0
1652689270000|2022-05-16 08:21:10|127.88|125.48|127.88|125.48|127.88|125.48|127.88|125.48|0
1652689280000|2022-05-16 08:21:20|127.94|125.54|127.94|125.54|127.94|125.54|127.94|125.54|0
1652689290000|2022-05-16 08:21:30|127.88|125.48|127.64|125.24|127.88|125.48|127.64|125.24|0
1652689300000|2022-05-16 08:21:40|127.52|125.12|127.47|125.07|127.52|125.12|127.41|125.01|0
1652689310000|2022-05-16 08:21:50|127.52|125.12|127.35|124.95|127.52|125.12|127.35|124.95|0
1652689320000|2022-05-16 08:22:00|127.17|124.77|127.47|125.07|127.47|125.07|127.17|124.77|0
1652689330000|2022-05-16 08:22:10|127.41|125.01|127.41|125.01|127.41|125.01|127.29|124.89|0
1652689340000|2022-05-16 08:22:20|127.29|124.89|127.47|125.07|127.47|125.07|127.29|124.89|0
1652689350000|2022-05-16 08:22:30|127.35|124.95|127.41|125.01|127.41|125.01|127.29|124.89|0
1652689360000|2022-05-16 08:22:40|127.35|124.95|127.52|125.12|127.52|125.12|127.35|124.95|0
1652689370000|2022-05-16 08:22:50|127.41|125.01|127.52|125.12|127.52|125.12|127.41|125.01|0
1652689380000|2022-05-16 08:23:00|127.4|125|127.4|125|127.76|125.36|127.4|125|0
1652689390000|2022-05-16 08:23:10|127.64|125.24|127.88|125.48|127.88|125.48|127.64|125.24|0
1652689400000|2022-05-16 08:23:20|127.76|125.36|127.64|125.24|127.76|125.36|127.64|125.24|0
1652689410000|2022-05-16 08:23:30|127.4|125|127.4|125|127.4|125|127.29|124.89|0
1652689420000|2022-05-16 08:23:40|127.17|124.77|127.05|124.65|127.17|124.77|126.81|124.41|0
1652689430000|2022-05-16 08:23:50|126.93|124.53|127.05|124.65|127.05|124.65|126.93|124.53|0
1652689440000|2022-05-16 08:24:00|126.93|124.53|126.81|124.41|127.05|124.65|126.81|124.41|0
1652689450000|2022-05-16 08:24:10|126.76|124.36|127.17|124.77|127.17|124.77|126.76|124.36|0
1652689460000|2022-05-16 08:24:20|127.28|124.88|127.28|124.88|127.35|124.95|127.23|124.83|0
1652689470000|2022-05-16 08:24:30|127.4|125|127.52|125.12|127.52|125.12|127.35|124.95|0
1652689480000|2022-05-16 08:24:40|127.46|125.06|127.64|125.24|127.64|125.24|127.46|125.06|0
1652689490000|2022-05-16 08:24:50|127.58|125.18|126.93|124.53|127.58|125.18|126.93|124.53|0
1652689500000|2022-05-16 08:25:00|126.76|124.36|127.05|124.65|127.35|124.95|126.76|124.36|0
1652689510000|2022-05-16 08:25:10|126.76|124.36|126.69|124.29|126.76|124.36|126.64|124.24|0
1652689520000|2022-05-16 08:25:20|126.76|124.36|126.81|124.41|126.81|124.41|126.76|124.36|0
1652689530000|2022-05-16 08:25:30|126.93|124.53|126.93|124.53|127.05|124.65|126.93|124.53|0
1652689540000|2022-05-16 08:25:40|126.87|124.47|127.46|125.06|127.46|125.06|126.87|124.47|0
1652689550000|2022-05-16 08:25:50|127.7|125.3|127.75|125.35|127.76|125.36|127.7|125.3|0
1652689560000|2022-05-16 08:26:00|127.82|125.42|128.23|125.83|128.29|125.89|127.82|125.42|0
1652689570000|2022-05-16 08:26:10|128.35|125.95|128.23|125.83|128.35|125.95|128.23|125.83|0
1652689580000|2022-05-16 08:26:20|128.29|125.89|128.23|125.83|128.29|125.89|128.23|125.83|0
1652689590000|2022-05-16 08:26:30|128.46|126.06|128.35|125.95|128.53|126.13|128.35|125.95|0
1652689600000|2022-05-16 08:26:40|128.46|126.06|128.7|126.3|128.7|126.3|128.46|126.06|0
1652689610000|2022-05-16 08:26:50|128.82|126.42|128.46|126.06|128.82|126.42|128.35|125.95|0
1652689620000|2022-05-16 08:27:00|128.41|126.01|128.58|126.18|128.58|126.18|128.41|126.01|0
1652689630000|2022-05-16 08:27:10|128.35|125.95|128.23|125.83|128.35|125.95|128.23|125.83|0
1652689640000|2022-05-16 08:27:20|128.35|125.95|128.34|125.94|128.35|125.95|128.34|125.94|0
1652689650000|2022-05-16 08:27:30|128.29|125.89|128.41|126.01|128.41|126.01|128.29|125.89|0
1652689660000|2022-05-16 08:27:40|128.7|126.3|128.41|126.01|128.7|126.3|128.41|126.01|0
1652689670000|2022-05-16 08:27:50|128.58|126.18|128.76|126.36|128.76|126.36|128.52|126.12|0
1652689680000|2022-05-16 08:28:00|128.7|126.3|128.46|126.06|128.94|126.54|128.46|126.06|0
1652689690000|2022-05-16 08:28:10|128.52|126.12|128.58|126.18|128.58|126.18|128.52|126.12|0
1652689700000|2022-05-16 08:28:20|128.64|126.24|129.06|126.66|129.06|126.66|128.58|126.18|0
1652689710000|2022-05-16 08:28:30|128.94|126.54|128.88|126.48|128.94|126.54|128.88|126.48|0
1652689720000|2022-05-16 08:28:40|128.82|126.42|129|126.6|129.06|126.66|128.82|126.42|0
1652689730000|2022-05-16 08:28:50|128.82|126.42|128.82|126.42|128.94|126.54|128.82|126.42|0
1652689740000|2022-05-16 08:29:00|128.88|126.48|128.94|126.54|129.12|126.72|128.88|126.48|0
1652689750000|2022-05-16 08:29:10|129.06|126.66|128.94|126.54|129.06|126.66|128.94|126.54|0
1652689760000|2022-05-16 08:29:20|129.06|126.66|129|126.6|129.06|126.66|129|126.6|0
1652689770000|2022-05-16 08:29:30|128.94|126.54|128.7|126.3|128.94|126.54|128.7|126.3|0
1652689780000|2022-05-16 08:29:40|128.82|126.42|128.82|126.42|128.82|126.42|128.82|126.42|0
1652689790000|2022-05-16 08:29:50|128.88|126.48|128.88|126.48|128.94|126.54|128.88|126.48|0
1652689800000|2022-05-16 08:30:00|128.82|126.42|129.24|126.84|129.24|126.84|128.82|126.42|0
1652689810000|2022-05-16 08:30:10|129.12|126.72|129.29|126.89|129.29|126.89|129.12|126.72|0
1652689820000|2022-05-16 08:30:20|129.17|126.77|129.23|126.83|129.29|126.89|129.17|126.77|0
1652689830000|2022-05-16 08:30:30|129.53|127.13|129.23|126.83|129.53|127.13|129.23|126.83|0
1652689840000|2022-05-16 08:30:40|129.29|126.89|129.53|127.13|129.53|127.13|129.29|126.89|0
1652689850000|2022-05-16 08:30:50|129.47|127.07|129.17|126.77|129.53|127.13|129.17|126.77|0
1652689860000|2022-05-16 08:31:00|129.29|126.89|129.05|126.65|129.29|126.89|129.05|126.65|0
1652689870000|2022-05-16 08:31:10|129.17|126.77|129.05|126.65|129.17|126.77|129.05|126.65|0
1652689880000|2022-05-16 08:31:20|128.93|126.53|128.81|126.41|128.93|126.53|128.58|126.18|0
1652689890000|2022-05-16 08:31:30|128.88|126.48|128.4|126|128.88|126.48|128.4|126|0
1652689900000|2022-05-16 08:31:40|128.22|125.82|128.1|125.7|128.22|125.82|127.75|125.35|0
1652689910000|2022-05-16 08:31:50|127.86|125.46|127.81|125.41|127.86|125.46|127.75|125.35|0
1652689920000|2022-05-16 08:32:00|127.75|125.35|127.86|125.46|127.86|125.46|127.63|125.23|0
1652689930000|2022-05-16 08:32:10|127.81|125.41|128.16|125.76|128.16|125.76|127.81|125.41|0
1652689940000|2022-05-16 08:32:20|128.04|125.64|127.98|125.58|128.04|125.64|127.98|125.58|0
1652689950000|2022-05-16 08:32:30|127.86|125.46|128.1|125.7|128.1|125.7|127.86|125.46|0
1652689960000|2022-05-16 08:32:40|128.04|125.64|128.04|125.64|128.04|125.64|127.98|125.58|0
1652689970000|2022-05-16 08:32:50|128.1|125.7|127.86|125.46|128.1|125.7|127.86|125.46|0
1652689980000|2022-05-16 08:33:00|127.75|125.35|127.74|125.34|127.75|125.35|127.74|125.34|0
1652689990000|2022-05-16 08:33:10|127.92|125.52|127.86|125.46|127.92|125.52|127.86|125.46|0
1652690000000|2022-05-16 08:33:20|128.04|125.64|127.81|125.41|128.04|125.64|127.81|125.41|0
1652690010000|2022-05-16 08:33:30|127.86|125.46|127.86|125.46|127.92|125.52|127.86|125.46|0
1652690020000|2022-05-16 08:33:40|127.92|125.52|127.1|124.7|127.92|125.52|127.1|124.7|0
1652690030000|2022-05-16 08:33:50|127.27|124.87|127.45|125.05|127.45|125.05|127.21|124.81|0
1652690040000|2022-05-16 08:34:00|127.57|125.17|127.45|125.05|127.57|125.17|127.45|125.05|0
1652690050000|2022-05-16 08:34:10|127.57|125.17|127.57|125.17|127.63|125.23|127.51|125.11|0
1652690060000|2022-05-16 08:34:20|127.51|125.11|127.45|125.05|127.62|125.22|127.45|125.05|0
1652690070000|2022-05-16 08:34:30|127.39|124.99|127.39|124.99|127.51|125.11|127.39|124.99|0
1652690080000|2022-05-16 08:34:40|127.51|125.11|127.8|125.4|127.8|125.4|127.51|125.11|0
1652690090000|2022-05-16 08:34:50|127.98|125.58|127.98|125.58|128.16|125.76|127.98|125.58|0
1652690100000|2022-05-16 08:35:00|128.04|125.64|128.1|125.7|128.1|125.7|128.04|125.64|0
1652690110000|2022-05-16 08:35:10|128.04|125.64|128.22|125.82|128.22|125.82|128.04|125.64|0
1652690120000|2022-05-16 08:35:20|128.33|125.93|128.33|125.93|128.45|126.05|128.33|125.93|0
1652690130000|2022-05-16 08:35:30|128.45|126.05|128.21|125.81|128.57|126.17|128.21|125.81|0
1652690140000|2022-05-16 08:35:40|128.1|125.7|128.21|125.81|128.21|125.81|128.1|125.7|0
1652690150000|2022-05-16 08:35:50|128.1|125.7|127.98|125.58|128.1|125.7|127.86|125.46|0
1652690160000|2022-05-16 08:36:00|127.92|125.52|128.04|125.64|128.04|125.64|127.92|125.52|0
1652690170000|2022-05-16 08:36:10|128.1|125.7|128.1|125.7|128.1|125.7|127.98|125.58|0
1652690180000|2022-05-16 08:36:20|128.33|125.93|128.1|125.7|128.33|125.93|128.1|125.7|0
1652690190000|2022-05-16 08:36:30|127.86|125.46|127.92|125.52|127.92|125.52|127.86|125.46|0
1652690200000|2022-05-16 08:36:40|127.86|125.46|127.8|125.4|127.86|125.46|127.74|125.34|0
1652690210000|2022-05-16 08:36:50|127.86|125.46|127.62|125.22|127.86|125.46|127.5|125.1|0
1652690220000|2022-05-16 08:37:00|127.5|125.1|127.74|125.34|127.74|125.34|127.5|125.1|0
1652690230000|2022-05-16 08:37:10|127.86|125.46|127.86|125.46|127.98|125.58|127.86|125.46|0
1652690240000|2022-05-16 08:37:20|127.74|125.34|127.8|125.4|127.86|125.46|127.74|125.34|0
1652690250000|2022-05-16 08:37:30|127.86|125.46|127.86|125.46|127.98|125.58|127.86|125.46|0
1652690260000|2022-05-16 08:37:40|127.74|125.34|127.86|125.46|127.86|125.46|127.62|125.22|0
1652690270000|2022-05-16 08:37:50|127.97|125.57|128.09|125.69|128.09|125.69|127.97|125.57|0
1652690280000|2022-05-16 08:38:00|128.21|125.81|128.21|125.81|128.33|125.93|128.21|125.81|0
1652690290000|2022-05-16 08:38:10|128.57|126.17|128.39|125.99|128.57|126.17|128.39|125.99|0
1652690300000|2022-05-16 08:38:20|128.57|126.17|128.75|126.35|128.75|126.35|128.45|126.05|0
1652690310000|2022-05-16 08:38:30|128.45|126.05|128.69|126.29|128.69|126.29|128.45|126.05|0
1652690320000|2022-05-16 08:38:40|128.57|126.17|128.69|126.29|128.69|126.29|128.57|126.17|0
1652690330000|2022-05-16 08:38:50|128.68|126.28|128.68|126.28|128.68|126.28|128.57|126.17|0
1652690340000|2022-05-16 08:39:00|128.57|126.17|129.04|126.64|129.04|126.64|128.57|126.17|0
1652690350000|2022-05-16 08:39:10|129.28|126.88|129.28|126.88|129.28|126.88|129.28|126.88|0
1652690360000|2022-05-16 08:39:20|129.16|126.76|129.28|126.88|129.28|126.88|129.16|126.76|0
1652690370000|2022-05-16 08:39:30|129.4|127|129.28|126.88|129.58|127.18|129.28|126.88|0
1652690380000|2022-05-16 08:39:40|129.4|127|129.52|127.12|129.52|127.12|129.4|127|0
1652690390000|2022-05-16 08:39:50|129.4|127|129.28|126.88|129.4|127|129.28|126.88|0
1652690400000|2022-05-16 08:40:00|129.16|126.76|129.28|126.88|129.28|126.88|129.04|126.64|0
1652690410000|2022-05-16 08:40:10|129.4|127|129.64|127.24|129.64|127.24|129.28|126.88|0
1652690430000|2022-05-16 08:40:30|129.76|127.36|129.87|127.47|129.94|127.54|129.76|127.36|0
1652690440000|2022-05-16 08:40:40|129.99|127.59|130.11|127.71|130.23|127.83|129.99|127.59|0
1652690460000|2022-05-16 08:41:00|130.23|127.83|130.3|127.9|130.3|127.9|130.23|127.83|0
1652690470000|2022-05-16 08:41:10|130.18|127.78|130.11|127.71|130.23|127.83|130.11|127.71|0
1652690480000|2022-05-16 08:41:20|129.87|127.47|129.87|127.47|129.87|127.47|129.87|127.47|0
1652690490000|2022-05-16 08:41:30|129.51|127.11|129.51|127.11|129.51|127.11|129.4|127|0
1652690500000|2022-05-16 08:41:40|129.63|127.23|129.4|127|129.63|127.23|129.4|127|0
1652690510000|2022-05-16 08:41:50|129.28|126.88|129.39|126.99|129.39|126.99|129.28|126.88|0
1652690520000|2022-05-16 08:42:00|129.28|126.88|129.51|127.11|129.51|127.11|129.28|126.88|0
1652690530000|2022-05-16 08:42:10|129.63|127.23|129.34|126.94|129.63|127.23|129.34|126.94|0
1652690540000|2022-05-16 08:42:20|129.28|126.88|129.27|126.87|129.28|126.88|129.27|126.87|0
1652690550000|2022-05-16 08:42:30|129.46|127.06|129.51|127.11|129.51|127.11|129.39|126.99|0
1652690560000|2022-05-16 08:42:40|129.39|126.99|129.1|126.7|129.39|126.99|129.04|126.64|0
1652690570000|2022-05-16 08:42:50|129.04|126.64|128.86|126.46|129.04|126.64|128.86|126.46|0
1652690580000|2022-05-16 08:43:00|128.92|126.52|128.8|126.4|129.04|126.64|128.8|126.4|0
1652690590000|2022-05-16 08:43:10|128.62|126.22|128.68|126.28|128.68|126.28|128.56|126.16|0
1652690600000|2022-05-16 08:43:20|128.56|126.16|128.44|126.04|128.56|126.16|128.44|126.04|0
1652690610000|2022-05-16 08:43:30|128.32|125.92|128.56|126.16|128.56|126.16|128.32|125.92|0
1652690620000|2022-05-16 08:43:40|128.44|126.04|128.38|125.98|128.44|126.04|128.38|125.98|0
1652690630000|2022-05-16 08:43:50|128.32|125.92|128.44|126.04|128.44|126.04|128.32|125.92|0
1652690640000|2022-05-16 08:44:00|128.56|126.16|128.56|126.16|128.74|126.34|128.56|126.16|0
1652690660000|2022-05-16 08:44:20|128.44|126.04|128.56|126.16|128.56|126.16|128.44|126.04|0
1652690670000|2022-05-16 08:44:30|128.44|126.04|128.62|126.22|128.68|126.28|128.44|126.04|0
1652690680000|2022-05-16 08:44:40|128.56|126.16|128.8|126.4|128.8|126.4|128.56|126.16|0
1652690690000|2022-05-16 08:44:50|128.74|126.34|128.8|126.4|128.86|126.46|128.74|126.34|0
1652690700000|2022-05-16 08:45:00|128.74|126.34|128.68|126.28|128.8|126.4|128.68|126.28|0
1652690710000|2022-05-16 08:45:10|128.56|126.16|128.44|126.04|128.56|126.16|128.38|125.98|0
1652690720000|2022-05-16 08:45:20|128.32|125.92|128.08|125.68|128.32|125.92|128.08|125.68|0
1652690730000|2022-05-16 08:45:30|128.2|125.8|128.32|125.92|128.32|125.92|128.08|125.68|0
1652690740000|2022-05-16 08:45:40|128.2|125.8|128.26|125.86|128.26|125.86|128.2|125.8|0
1652690750000|2022-05-16 08:45:50|128.44|126.04|128.67|126.27|128.68|126.28|128.44|126.04|0
1652690760000|2022-05-16 08:46:00|128.56|126.16|128.67|126.27|128.67|126.27|128.56|126.16|0
1652690770000|2022-05-16 08:46:10|128.62|126.22|128.79|126.39|128.86|126.46|128.62|126.22|0
1652690790000|2022-05-16 08:46:30|128.85|126.45|128.85|126.45|128.85|126.45|128.79|126.39|0
1652690800000|2022-05-16 08:46:40|128.91|126.51|128.79|126.39|128.91|126.51|128.79|126.39|0
1652690810000|2022-05-16 08:46:50|128.67|126.27|128.55|126.15|128.67|126.27|128.55|126.15|0
1652690820000|2022-05-16 08:47:00|128.62|126.22|128.62|126.22|128.74|126.34|128.62|126.22|0
1652690830000|2022-05-16 08:47:10|128.55|126.15|128.26|125.86|128.55|126.15|128.26|125.86|0
1652690840000|2022-05-16 08:47:20|128.44|126.04|128.55|126.15|128.55|126.15|128.44|126.04|0
1652690850000|2022-05-16 08:47:30|128.32|125.92|128.2|125.8|128.32|125.92|128.2|125.8|0
1652690860000|2022-05-16 08:47:40|128.14|125.74|128.43|126.03|128.43|126.03|128.14|125.74|0
1652690870000|2022-05-16 08:47:50|128.55|126.15|128.38|125.98|128.55|126.15|128.38|125.98|0
1652690880000|2022-05-16 08:48:00|128.26|125.86|128.2|125.8|128.32|125.92|128.2|125.8|0
1652690890000|2022-05-16 08:48:10|128.26|125.86|128.32|125.92|128.32|125.92|128.2|125.8|0
1652690900000|2022-05-16 08:48:20|128.2|125.8|128.14|125.74|128.2|125.8|128.14|125.74|0
1652690910000|2022-05-16 08:48:30|128.2|125.8|128.32|125.92|128.32|125.92|128.14|125.74|0
1652690920000|2022-05-16 08:48:40|128.38|125.98|128.2|125.8|128.38|125.98|128.2|125.8|0
1652690930000|2022-05-16 08:48:50|128.08|125.68|128.14|125.74|128.14|125.74|127.96|125.56|0
1652690940000|2022-05-16 08:49:00|127.96|125.56|128.02|125.62|128.02|125.62|127.84|125.44|0
1652690950000|2022-05-16 08:49:10|127.96|125.56|128.08|125.68|128.08|125.68|127.96|125.56|0
1652690960000|2022-05-16 08:49:20|128.2|125.8|128.2|125.8|128.2|125.8|128.2|125.8|0
1652690970000|2022-05-16 08:49:30|128.08|125.68|128.08|125.68|128.08|125.68|128.08|125.68|0
1652690980000|2022-05-16 08:49:40|128.14|125.74|127.96|125.56|128.14|125.74|127.96|125.56|0
1652690990000|2022-05-16 08:49:50|128.02|125.62|128.08|125.68|128.08|125.68|128.02|125.62|0
1652691000000|2022-05-16 08:50:00|128.02|125.62|128.08|125.68|128.26|125.86|128.02|125.62|0
1652691010000|2022-05-16 08:50:10|128.02|125.62|128.19|125.79|128.19|125.79|128.02|125.62|0
1652691020000|2022-05-16 08:50:20|128.08|125.68|128.02|125.62|128.08|125.68|128.02|125.62|0
1652691030000|2022-05-16 08:50:30|128.08|125.68|128.14|125.74|128.19|125.79|128.08|125.68|0
1652691040000|2022-05-16 08:50:40|128.19|125.79|128.02|125.62|128.19|125.79|128.02|125.62|0
1652691050000|2022-05-16 08:50:50|127.96|125.56|127.96|125.56|127.96|125.56|127.96|125.56|0
1652691060000|2022-05-16 08:51:00|128.07|125.67|128.19|125.79|128.19|125.79|128.07|125.67|0
1652691070000|2022-05-16 08:51:10|128.31|125.91|128.31|125.91|128.31|125.91|128.19|125.79|0
1652691080000|2022-05-16 08:51:20|128.25|125.85|127.36|124.96|128.25|125.85|127.36|124.96|0
1652691090000|2022-05-16 08:51:30|127.25|124.85|127.13|124.73|127.31|124.91|127.13|124.73|0
1652691100000|2022-05-16 08:51:40|127.01|124.61|127.07|124.67|127.13|124.73|127.01|124.61|0
1652691110000|2022-05-16 08:51:50|126.54|124.14|126.6|124.2|126.66|124.26|126.42|124.02|0
1652691120000|2022-05-16 08:52:00|126.72|124.32|126.72|124.32|126.72|124.32|126.66|124.26|0
1652691130000|2022-05-16 08:52:10|126.84|124.44|127.01|124.61|127.01|124.61|126.77|124.37|0
1652691140000|2022-05-16 08:52:20|126.89|124.49|127.13|124.73|127.13|124.73|126.89|124.49|0
1652691150000|2022-05-16 08:52:30|127.25|124.85|127.19|124.79|127.25|124.85|127.19|124.79|0
1652691160000|2022-05-16 08:52:40|127.01|124.61|127.13|124.73|127.13|124.73|127.01|124.61|0
1652691170000|2022-05-16 08:52:50|127.24|124.84|127.01|124.61|127.24|124.84|127.01|124.61|0
1652691180000|2022-05-16 08:53:00|127.13|124.73|127.13|124.73|127.13|124.73|127.01|124.61|0
1652691190000|2022-05-16 08:53:10|127.19|124.79|127.19|124.79|127.19|124.79|127.19|124.79|0
1652691200000|2022-05-16 08:53:20|127.01|124.61|126.66|124.26|127.01|124.61|126.54|124.14|0
1652691210000|2022-05-16 08:53:30|126.72|124.32|126.54|124.14|126.77|124.37|126.54|124.14|0
1652691220000|2022-05-16 08:53:40|126.6|124.2|126.72|124.32|126.72|124.32|126.6|124.2|0
1652691230000|2022-05-16 08:53:50|126.89|124.49|126.54|124.14|126.89|124.49|126.54|124.14|0
1652691240000|2022-05-16 08:54:00|126.42|124.02|126.42|124.02|126.42|124.02|126.25|123.85|0
1652691250000|2022-05-16 08:54:10|126.54|124.14|126.42|124.02|126.54|124.14|126.42|124.02|0
1652691260000|2022-05-16 08:54:20|126.3|123.9|126.36|123.96|126.42|124.02|126.3|123.9|0
1652691270000|2022-05-16 08:54:30|126.18|123.78|126.18|123.78|126.3|123.9|126.18|123.78|0
1652691280000|2022-05-16 08:54:40|126.24|123.84|126.24|123.84|126.24|123.84|126.24|123.84|0
1652691290000|2022-05-16 08:54:50|126.3|123.9|126.24|123.84|126.3|123.9|126.24|123.84|0
1652691300000|2022-05-16 08:55:00|126.3|123.9|126.42|124.02|126.54|124.14|126.3|123.9|0
1652691310000|2022-05-16 08:55:10|126.3|123.9|126.54|124.14|126.54|124.14|126.3|123.9|0
1652691320000|2022-05-16 08:55:20|126.3|123.9|126.3|123.9|126.3|123.9|126.3|123.9|0
1652691330000|2022-05-16 08:55:30|126.18|123.78|125.95|123.55|126.18|123.78|125.95|123.55|0
1652691340000|2022-05-16 08:55:40|126.18|123.78|126.3|123.9|126.3|123.9|126.18|123.78|0
1652691350000|2022-05-16 08:55:50|126.24|123.84|126.06|123.66|126.24|123.84|126.06|123.66|0
1652691360000|2022-05-16 08:56:00|126.18|123.78|126.18|123.78|126.18|123.78|126.06|123.66|0
1652691370000|2022-05-16 08:56:10|126.06|123.66|126.13|123.73|126.13|123.73|126.06|123.66|0
1652691380000|2022-05-16 08:56:20|126.3|123.9|126.3|123.9|126.42|124.02|126.3|123.9|0
1652691390000|2022-05-16 08:56:30|126.06|123.66|125.83|123.43|126.06|123.66|125.83|123.43|0
1652691400000|2022-05-16 08:56:40|125.77|123.37|125.36|122.96|125.77|123.37|125.36|122.96|0
1652691410000|2022-05-16 08:56:50|125.25|122.85|125.13|122.73|125.25|122.85|125.13|122.73|0
1652691420000|2022-05-16 08:57:00|125.36|122.96|125.36|122.96|125.36|122.96|125.36|122.96|0
1652691430000|2022-05-16 08:57:10|125.25|122.85|125.48|123.08|125.48|123.08|125.24|122.84|0
1652691440000|2022-05-16 08:57:20|125.36|122.96|125.24|122.84|125.36|122.96|125.24|122.84|0
1652691450000|2022-05-16 08:57:30|125.31|122.91|125.59|123.19|125.59|123.19|125.24|122.84|0
1652691460000|2022-05-16 08:57:40|125.54|123.14|125.71|123.31|125.71|123.31|125.54|123.14|0
1652691470000|2022-05-16 08:57:50|125.54|123.14|125.24|122.84|125.54|123.14|125.24|122.84|0
1652691480000|2022-05-16 08:58:00|125.3|122.9|125.36|122.96|125.36|122.96|125.3|122.9|0
1652691490000|2022-05-16 08:58:10|125.3|122.9|125.24|122.84|125.3|122.9|125.13|122.73|0
1652691500000|2022-05-16 08:58:20|125.3|122.9|125.36|122.96|125.36|122.96|125.3|122.9|0
1652691510000|2022-05-16 08:58:30|125.3|122.9|125.13|122.73|125.3|122.9|125.13|122.73|0
1652691520000|2022-05-16 08:58:40|125.24|122.84|125.19|122.79|125.3|122.9|125.13|122.73|0
1652691530000|2022-05-16 08:58:50|125.24|122.84|125.13|122.73|125.24|122.84|125.13|122.73|0
1652691540000|2022-05-16 08:59:00|125.24|122.84|125.13|122.73|125.24|122.84|125.13|122.73|0
1652691550000|2022-05-16 08:59:10|125.24|122.84|125.13|122.73|125.24|122.84|125.13|122.73|0
1652691560000|2022-05-16 08:59:20|125.07|122.67|124.89|122.49|125.07|122.67|124.89|122.49|0
1652691570000|2022-05-16 08:59:30|125.01|122.61|125.12|122.72|125.12|122.72|125.01|122.61|0
1652691580000|2022-05-16 08:59:40|125.19|122.79|124.89|122.49|125.24|122.84|124.89|122.49|0
1652691590000|2022-05-16 08:59:50|124.78|122.38|124.66|122.26|124.78|122.38|124.66|122.26|0
1652691600000|2022-05-16 09:00:00|124.72|122.32|125.12|122.72|125.12|122.72|124.72|122.32|0
1652691610000|2022-05-16 09:00:10|125.01|122.61|124.77|122.37|125.01|122.61|124.77|122.37|0
1652691620000|2022-05-16 09:00:20|124.89|122.49|124.66|122.26|124.89|122.49|124.66|122.26|0
1652691630000|2022-05-16 09:00:30|124.54|122.14|124.66|122.26|124.66|122.26|124.54|122.14|0
1652691640000|2022-05-16 09:00:40|124.77|122.37|124.66|122.26|124.77|122.37|124.66|122.26|0
1652691650000|2022-05-16 09:00:50|124.54|122.14|124.66|122.26|124.66|122.26|124.43|122.03|0
1652691660000|2022-05-16 09:01:00|124.54|122.14|124.89|122.49|124.89|122.49|124.54|122.14|0
1652691670000|2022-05-16 09:01:10|125.01|122.61|124.89|122.49|125.01|122.61|124.89|122.49|0
1652691680000|2022-05-16 09:01:20|125.01|122.61|125.07|122.67|125.12|122.72|125.01|122.61|0
1652691690000|2022-05-16 09:01:30|125.24|122.84|125.12|122.72|125.24|122.84|125.12|122.72|0
1652691700000|2022-05-16 09:01:40|125.18|122.78|125.01|122.61|125.18|122.78|125.01|122.61|0
1652691710000|2022-05-16 09:01:50|125.07|122.67|125.07|122.67|125.07|122.67|125.07|122.67|0
1652691720000|2022-05-16 09:02:00|124.89|122.49|124.42|122.02|124.89|122.49|124.42|122.02|0
1652691730000|2022-05-16 09:02:10|124.31|121.91|124.54|122.14|124.54|122.14|124.31|121.91|0
1652691740000|2022-05-16 09:02:20|124.48|122.08|124.54|122.14|124.66|122.26|124.48|122.08|0
1652691760000|2022-05-16 09:02:40|124.42|122.02|124.19|121.79|124.42|122.02|124.19|121.79|0
1652691770000|2022-05-16 09:02:50|124.31|121.91|124.31|121.91|124.31|121.91|124.19|121.79|0
1652691780000|2022-05-16 09:03:00|124.25|121.85|124.31|121.91|124.31|121.91|124.25|121.85|0
1652691790000|2022-05-16 09:03:10|124.42|122.02|124.54|122.14|124.54|122.14|124.42|122.02|0
1652691810000|2022-05-16 09:03:30|124.48|122.08|124.42|122.02|124.54|122.14|124.42|122.02|0
1652691820000|2022-05-16 09:03:40|124.37|121.97|124.42|122.02|124.42|122.02|124.37|121.97|0
1652691830000|2022-05-16 09:03:50|124.3|121.9|124.25|121.85|124.3|121.9|124.25|121.85|0
1652691840000|2022-05-16 09:04:00|124.19|121.79|124.42|122.02|124.42|122.02|124.19|121.79|0
1652691850000|2022-05-16 09:04:10|124.48|122.08|124.54|122.14|124.54|122.14|124.42|122.02|0
1652691860000|2022-05-16 09:04:20|124.48|122.08|124.54|122.14|124.54|122.14|124.48|122.08|0
1652691890000|2022-05-16 09:04:50|124.48|122.08|124.48|122.08|124.48|122.08|124.48|122.08|0
1652691900000|2022-05-16 09:05:00|124.42|122.02|124.6|122.2|124.6|122.2|124.42|122.02|0
1652691910000|2022-05-16 09:05:10|124.71|122.31|124.94|122.54|124.94|122.54|124.71|122.31|0
1652691920000|2022-05-16 09:05:20|124.88|122.48|125|122.6|125|122.6|124.88|122.48|0
1652691930000|2022-05-16 09:05:30|125.12|122.72|125.41|123.01|125.41|123.01|125.12|122.72|0
1652691940000|2022-05-16 09:05:40|125.35|122.95|125.35|122.95|125.47|123.07|125.29|122.89|0
1652691950000|2022-05-16 09:05:50|125.23|122.83|125.23|122.83|125.23|122.83|125.23|122.83|0
1652691960000|2022-05-16 09:06:00|125.35|122.95|125.23|122.83|125.35|122.95|125.23|122.83|0
1652691970000|2022-05-16 09:06:10|125.18|122.78|125.12|122.72|125.18|122.78|125.12|122.72|0
1652691980000|2022-05-16 09:06:20|125|122.6|124.88|122.48|125|122.6|124.88|122.48|0
1652691990000|2022-05-16 09:06:30|124.77|122.37|125|122.6|125.06|122.66|124.77|122.37|0
1652692000000|2022-05-16 09:06:40|124.88|122.48|125|122.6|125|122.6|124.88|122.48|0
1652692010000|2022-05-16 09:06:50|125.11|122.71|125.11|122.71|125.11|122.71|125.11|122.71|0
1652692020000|2022-05-16 09:07:00|125|122.6|125.11|122.71|125.11|122.71|125|122.6|0
1652692030000|2022-05-16 09:07:10|125.23|122.83|125.11|122.71|125.23|122.83|125.11|122.71|0
1652692040000|2022-05-16 09:07:20|125.06|122.66|125.35|122.95|125.35|122.95|125.06|122.66|0
1652692050000|2022-05-16 09:07:30|125.41|123.01|125.81|123.41|125.81|123.41|125.41|123.01|0
1652692060000|2022-05-16 09:07:40|125.76|123.36|125.7|123.3|125.76|123.36|125.7|123.3|0
1652692070000|2022-05-16 09:07:50|125.76|123.36|125.93|123.53|125.93|123.53|125.76|123.36|0
1652692080000|2022-05-16 09:08:00|125.87|123.47|125.93|123.53|125.93|123.53|125.87|123.47|0
1652692090000|2022-05-16 09:08:10|125.81|123.41|126.11|123.71|126.11|123.71|125.81|123.41|0
1652692100000|2022-05-16 09:08:20|126.05|123.65|126.11|123.71|126.11|123.71|125.99|123.59|0
1652692110000|2022-05-16 09:08:30|126.05|123.65|126.05|123.65|126.05|123.65|126.05|123.65|0
1652692120000|2022-05-16 09:08:40|125.93|123.53|125.99|123.59|126.05|123.65|125.93|123.53|0
1652692130000|2022-05-16 09:08:50|125.93|123.53|125.81|123.41|125.93|123.53|125.81|123.41|0
1652692140000|2022-05-16 09:09:00|125.76|123.36|125.81|123.41|125.81|123.41|125.76|123.36|0
1652692150000|2022-05-16 09:09:10|125.7|123.3|125.87|123.47|125.93|123.53|125.7|123.3|0
1652692160000|2022-05-16 09:09:20|125.69|123.29|125.46|123.06|125.69|123.29|125.46|123.06|0
1652692170000|2022-05-16 09:09:30|125.52|123.12|125.46|123.06|125.58|123.18|125.46|123.06|0
1652692180000|2022-05-16 09:09:40|125.69|123.29|125.81|123.41|125.81|123.41|125.69|123.29|0
1652692190000|2022-05-16 09:09:50|125.87|123.47|125.69|123.29|125.87|123.47|125.69|123.29|0
1652692200000|2022-05-16 09:10:00|125.75|123.35|125.75|123.35|125.75|123.35|125.75|123.35|0
1652692210000|2022-05-16 09:10:10|125.81|123.41|125.93|123.53|126.04|123.64|125.81|123.41|0
1652692220000|2022-05-16 09:10:20|125.81|123.41|125.81|123.41|125.93|123.53|125.81|123.41|0
1652692230000|2022-05-16 09:10:30|125.75|123.35|125.64|123.24|125.81|123.41|125.64|123.24|0
1652692240000|2022-05-16 09:10:40|125.52|123.12|125.58|123.18|125.58|123.18|125.52|123.12|0
1652692250000|2022-05-16 09:10:50|125.69|123.29|125.81|123.41|125.81|123.41|125.69|123.29|0
1652692260000|2022-05-16 09:11:00|125.75|123.35|125.75|123.35|125.75|123.35|125.64|123.24|0
1652692270000|2022-05-16 09:11:10|125.81|123.41|125.69|123.29|125.81|123.41|125.69|123.29|0
1652692280000|2022-05-16 09:11:20|125.58|123.18|125.58|123.18|125.58|123.18|125.52|123.12|0
1652692290000|2022-05-16 09:11:30|125.52|123.12|125.46|123.06|125.52|123.12|125.46|123.06|0
1652692300000|2022-05-16 09:11:40|125.4|123|125.34|122.94|125.4|123|125.34|122.94|0
1652692310000|2022-05-16 09:11:50|125.46|123.06|125.22|122.82|125.46|123.06|125.22|122.82|0
1652692320000|2022-05-16 09:12:00|125.11|122.71|125.11|122.71|125.11|122.71|124.99|122.59|0
1652692330000|2022-05-16 09:12:10|125.22|122.82|125.34|122.94|125.34|122.94|125.22|122.82|0
1652692340000|2022-05-16 09:12:20|125.22|122.82|125.46|123.06|125.46|123.06|125.22|122.82|0
1652692350000|2022-05-16 09:12:30|125.52|123.12|125.46|123.06|125.57|123.17|125.46|123.06|0
1652692360000|2022-05-16 09:12:40|125.34|122.94|125.52|123.12|125.52|123.12|125.34|122.94|0
1652692370000|2022-05-16 09:12:50|125.57|123.17|125.52|123.12|125.57|123.17|125.4|123|0
1652692380000|2022-05-16 09:13:00|125.4|123|125.57|123.17|125.57|123.17|125.34|122.94|0
1652692390000|2022-05-16 09:13:10|125.52|123.12|125.52|123.12|125.52|123.12|125.52|123.12|0
1652692400000|2022-05-16 09:13:20|125.57|123.17|125.46|123.06|125.57|123.17|125.4|123|0
1652692410000|2022-05-16 09:13:30|125.52|123.12|125.46|123.06|125.52|123.12|125.46|123.06|0
1652692420000|2022-05-16 09:13:40|125.52|123.12|125.81|123.41|125.81|123.41|125.52|123.12|0
1652692430000|2022-05-16 09:13:50|125.87|123.47|125.87|123.47|125.87|123.47|125.87|123.47|0
1652692440000|2022-05-16 09:14:00|125.92|123.52|125.87|123.47|125.92|123.52|125.81|123.41|0
1652692450000|2022-05-16 09:14:10|125.81|123.41|125.8|123.4|125.81|123.41|125.8|123.4|0
1652692460000|2022-05-16 09:14:20|125.87|123.47|125.69|123.29|125.87|123.47|125.69|123.29|0
1652692470000|2022-05-16 09:14:30|125.57|123.17|125.63|123.23|125.63|123.23|125.57|123.17|0
1652692480000|2022-05-16 09:14:40|125.57|123.17|125.57|123.17|125.63|123.23|125.57|123.17|0
1652692490000|2022-05-16 09:14:50|125.69|123.29|125.63|123.23|125.69|123.29|125.63|123.23|0
1652692500000|2022-05-16 09:15:00|125.57|123.17|125.69|123.29|125.69|123.29|125.57|123.17|0
1652692510000|2022-05-16 09:15:10|125.63|123.23|125.63|123.23|125.63|123.23|125.57|123.17|0
1652692520000|2022-05-16 09:15:20|125.8|123.4|125.92|123.52|125.92|123.52|125.8|123.4|0
1652692530000|2022-05-16 09:15:30|125.8|123.4|125.92|123.52|125.92|123.52|125.8|123.4|0
1652692540000|2022-05-16 09:15:40|125.8|123.4|125.92|123.52|125.92|123.52|125.8|123.4|0
1652692560000|2022-05-16 09:16:00|125.8|123.4|125.8|123.4|125.8|123.4|125.8|123.4|0
1652692570000|2022-05-16 09:16:10|125.69|123.29|125.8|123.4|125.8|123.4|125.69|123.29|0
1652692580000|2022-05-16 09:16:20|126.04|123.64|126.1|123.7|126.15|123.75|126.04|123.64|0
1652692590000|2022-05-16 09:16:30|126.27|123.87|126.27|123.87|126.45|124.05|126.27|123.87|0
1652692600000|2022-05-16 09:16:40|126.21|123.81|126.27|123.87|126.27|123.87|126.21|123.81|0
1652692610000|2022-05-16 09:16:50|126.15|123.75|126.27|123.87|126.27|123.87|126.15|123.75|0
1652692620000|2022-05-16 09:17:00|126.21|123.81|126.15|123.75|126.27|123.87|126.15|123.75|0
1652692630000|2022-05-16 09:17:10|126.1|123.7|125.92|123.52|126.1|123.7|125.92|123.52|0
1652692640000|2022-05-16 09:17:20|125.8|123.4|126.03|123.63|126.03|123.63|125.8|123.4|0
1652692660000|2022-05-16 09:17:40|125.92|123.52|125.92|123.52|125.92|123.52|125.92|123.52|0
1652692680000|2022-05-16 09:18:00|125.86|123.46|125.92|123.52|125.92|123.52|125.74|123.34|0
1652692690000|2022-05-16 09:18:10|125.86|123.46|125.8|123.4|125.86|123.46|125.74|123.34|0
1652692700000|2022-05-16 09:18:20|125.45|123.05|125.33|122.93|125.45|123.05|125.33|122.93|0
1652692710000|2022-05-16 09:18:30|125.39|122.99|125.45|123.05|125.45|123.05|125.39|122.99|0
1652692720000|2022-05-16 09:18:40|125.39|122.99|125.33|122.93|125.45|123.05|125.33|122.93|0
1652692730000|2022-05-16 09:18:50|125.21|122.81|125.21|122.81|125.21|122.81|125.21|122.81|0
1652692740000|2022-05-16 09:19:00|125.33|122.93|125.68|123.28|125.68|123.28|125.33|122.93|0
1652692750000|2022-05-16 09:19:10|125.56|123.16|125.68|123.28|125.68|123.28|125.56|123.16|0
1652692760000|2022-05-16 09:19:20|125.8|123.4|125.91|123.51|125.91|123.51|125.8|123.4|0
1652692770000|2022-05-16 09:19:30|125.68|123.28|125.68|123.28|125.74|123.34|125.68|123.28|0
1652692780000|2022-05-16 09:19:40|125.56|123.16|125.68|123.28|125.68|123.28|125.56|123.16|0
1652692790000|2022-05-16 09:19:50|125.8|123.4|126.09|123.69|126.15|123.75|125.8|123.4|0
1652692800000|2022-05-16 09:20:00|125.91|123.51|126.03|123.63|126.09|123.69|125.91|123.51|0
1652692810000|2022-05-16 09:20:10|126.15|123.75|126.09|123.69|126.15|123.75|126.09|123.69|0
1652692820000|2022-05-16 09:20:20|126.15|123.75|126.15|123.75|126.27|123.87|126.15|123.75|0
1652692830000|2022-05-16 09:20:30|125.91|123.51|125.8|123.4|125.91|123.51|125.8|123.4|0
1652692840000|2022-05-16 09:20:40|125.91|123.51|125.91|123.51|126.03|123.63|125.91|123.51|0
1652692850000|2022-05-16 09:20:50|126.03|123.63|126.21|123.81|126.21|123.81|126.03|123.63|0
1652692860000|2022-05-16 09:21:00|126.15|123.75|126.09|123.69|126.15|123.75|126.09|123.69|0
1652692870000|2022-05-16 09:21:10|126.03|123.63|125.97|123.57|126.03|123.63|125.97|123.57|0
1652692880000|2022-05-16 09:21:20|125.91|123.51|125.91|123.51|125.91|123.51|125.91|123.51|0
1652692900000|2022-05-16 09:21:40|125.79|123.39|126.15|123.75|126.15|123.75|125.79|123.39|0
1652692910000|2022-05-16 09:21:50|126.09|123.69|126.15|123.75|126.15|123.75|126.09|123.69|0
1652692920000|2022-05-16 09:22:00|126.26|123.86|126.09|123.69|126.26|123.86|126.03|123.63|0
1652692930000|2022-05-16 09:22:10|126.15|123.75|126.21|123.81|126.26|123.86|126.15|123.75|0
1652692940000|2022-05-16 09:22:20|126.26|123.86|126.26|123.86|126.26|123.86|126.26|123.86|0
1652692950000|2022-05-16 09:22:30|126.32|123.92|126.68|124.28|126.68|124.28|126.32|123.92|0
1652692960000|2022-05-16 09:22:40|126.61|124.21|126.68|124.28|126.68|124.28|126.61|124.21|0
1652692970000|2022-05-16 09:22:50|126.73|124.33|126.5|124.1|126.73|124.33|126.5|124.1|0
1652692980000|2022-05-16 09:23:00|126.61|124.21|126.73|124.33|126.73|124.33|126.61|124.21|0
1652692990000|2022-05-16 09:23:10|126.85|124.45|126.85|124.45|126.85|124.45|126.73|124.33|0
1652693000000|2022-05-16 09:23:20|126.91|124.51|127.08|124.68|127.26|124.86|126.91|124.51|0
1652693010000|2022-05-16 09:23:30|127.2|124.8|127.32|124.92|127.32|124.92|127.2|124.8|0
1652693020000|2022-05-16 09:23:40|127.44|125.04|127.44|125.04|127.44|125.04|127.32|124.92|0
1652693030000|2022-05-16 09:23:50|127.5|125.1|127.44|125.04|127.5|125.1|127.44|125.04|0
1652693040000|2022-05-16 09:24:00|127.38|124.98|127.44|125.04|127.44|125.04|127.32|124.92|0
1652693050000|2022-05-16 09:24:10|127.32|124.92|127.2|124.8|127.32|124.92|127.2|124.8|0
1652693060000|2022-05-16 09:24:20|127.32|124.92|127.44|125.04|127.44|125.04|127.32|124.92|0
1652693070000|2022-05-16 09:24:30|127.5|125.1|127.67|125.27|127.67|125.27|127.5|125.1|0
1652693080000|2022-05-16 09:24:40|127.79|125.39|127.67|125.27|127.79|125.39|127.67|125.27|0
1652693090000|2022-05-16 09:24:50|127.55|125.15|127.55|125.15|127.55|125.15|127.44|125.04|0
1652693100000|2022-05-16 09:25:00|127.5|125.1|127.44|125.04|127.5|125.1|127.44|125.04|0
1652693110000|2022-05-16 09:25:10|127.55|125.15|127.55|125.15|127.55|125.15|127.55|125.15|0
1652693120000|2022-05-16 09:25:20|127.43|125.03|127.67|125.27|127.67|125.27|127.38|124.98|0
1652693130000|2022-05-16 09:25:30|127.79|125.39|127.79|125.39|127.91|125.51|127.79|125.39|0
1652693140000|2022-05-16 09:25:40|127.91|125.51|127.91|125.51|127.91|125.51|127.91|125.51|0
1652693150000|2022-05-16 09:25:50|128.03|125.63|128.03|125.63|128.03|125.63|128.03|125.63|0
1652693160000|2022-05-16 09:26:00|127.91|125.51|128.03|125.63|128.03|125.63|127.91|125.51|0
1652693170000|2022-05-16 09:26:10|128.14|125.74|128.09|125.69|128.14|125.74|128.09|125.69|0
1652693180000|2022-05-16 09:26:20|128.02|125.62|128.09|125.69|128.09|125.69|127.91|125.51|0
1652693190000|2022-05-16 09:26:30|128.02|125.62|127.97|125.57|128.02|125.62|127.97|125.57|0
1652693200000|2022-05-16 09:26:40|127.91|125.51|128.09|125.69|128.09|125.69|127.91|125.51|0
1652693210000|2022-05-16 09:26:50|127.91|125.51|128.02|125.62|128.02|125.62|127.91|125.51|0
1652693220000|2022-05-16 09:27:00|128.09|125.69|128.26|125.86|128.38|125.98|128.09|125.69|0
1652693230000|2022-05-16 09:27:10|128.44|126.04|128.14|125.74|128.44|126.04|128.14|125.74|0
1652693240000|2022-05-16 09:27:20|128.2|125.8|128.02|125.62|128.2|125.8|128.02|125.62|0
1652693250000|2022-05-16 09:27:30|127.9|125.5|127.79|125.39|127.9|125.5|127.79|125.39|0
1652693260000|2022-05-16 09:27:40|127.73|125.33|127.67|125.27|127.73|125.33|127.67|125.27|0
1652693270000|2022-05-16 09:27:50|127.79|125.39|127.9|125.5|127.9|125.5|127.73|125.33|0
1652693280000|2022-05-16 09:28:00|127.85|125.45|128.38|125.98|128.38|125.98|127.85|125.45|0
1652693290000|2022-05-16 09:28:10|128.26|125.86|128.08|125.68|128.26|125.86|128.08|125.68|0
1652693300000|2022-05-16 09:28:20|128.14|125.74|128.32|125.92|128.32|125.92|128.14|125.74|0
1652693310000|2022-05-16 09:28:30|128.38|125.98|128.68|126.28|128.68|126.28|128.38|125.98|0
1652693320000|2022-05-16 09:28:40|128.85|126.45|129.09|126.69|129.09|126.69|128.85|126.45|0
1652693330000|2022-05-16 09:28:50|129.03|126.63|128.97|126.57|129.09|126.69|128.97|126.57|0
1652693340000|2022-05-16 09:29:00|129.03|126.63|128.97|126.57|129.09|126.69|128.79|126.39|0
1652693350000|2022-05-16 09:29:10|128.91|126.51|129.09|126.69|129.09|126.69|128.85|126.45|0
1652693360000|2022-05-16 09:29:20|128.97|126.57|129.09|126.69|129.09|126.69|128.97|126.57|0
1652693370000|2022-05-16 09:29:30|129.21|126.81|129.09|126.69|129.21|126.81|129.09|126.69|0
1652693380000|2022-05-16 09:29:40|128.97|126.57|129.03|126.63|129.09|126.69|128.73|126.33|0
1652693390000|2022-05-16 09:29:50|128.97|126.57|129.09|126.69|129.09|126.69|128.97|126.57|0
1652693400000|2022-05-16 09:30:00|129.21|126.81|128.97|126.57|129.21|126.81|128.85|126.45|0
1652693410000|2022-05-16 09:30:10|129.09|126.69|128.97|126.57|129.09|126.69|128.97|126.57|0
1652693420000|2022-05-16 09:30:20|129.03|126.63|129.21|126.81|129.21|126.81|128.97|126.57|0
1652693430000|2022-05-16 09:30:30|129.09|126.69|129.09|126.69|129.09|126.69|128.97|126.57|0
1652693440000|2022-05-16 09:30:40|129.21|126.81|129.21|126.81|129.21|126.81|129.21|126.81|0
1652693450000|2022-05-16 09:30:50|129.15|126.75|129.09|126.69|129.15|126.75|128.97|126.57|0
1652693470000|2022-05-16 09:31:10|128.97|126.57|129.21|126.81|129.21|126.81|128.97|126.57|0
1652693480000|2022-05-16 09:31:20|129.15|126.75|128.91|126.51|129.15|126.75|128.91|126.51|0
1652693490000|2022-05-16 09:31:30|128.73|126.33|128.37|125.97|128.73|126.33|128.37|125.97|0
1652693500000|2022-05-16 09:31:40|128.32|125.92|128.37|125.97|128.49|126.09|128.32|125.92|0
1652693510000|2022-05-16 09:31:50|128.32|125.92|128.37|125.97|128.37|125.97|128.32|125.92|0
1652693520000|2022-05-16 09:32:00|128.43|126.03|128.25|125.85|128.49|126.09|128.25|125.85|0
1652693530000|2022-05-16 09:32:10|128.2|125.8|128.02|125.62|128.2|125.8|128.02|125.62|0
1652693540000|2022-05-16 09:32:20|128.13|125.73|127.96|125.56|128.13|125.73|127.96|125.56|0
1652693550000|2022-05-16 09:32:30|128.02|125.62|127.9|125.5|128.02|125.62|127.9|125.5|0
1652693560000|2022-05-16 09:32:40|127.78|125.38|127.84|125.44|127.84|125.44|127.72|125.32|0
1652693570000|2022-05-16 09:32:50|127.78|125.38|127.9|125.5|127.9|125.5|127.78|125.38|0
1652693580000|2022-05-16 09:33:00|127.72|125.32|127.78|125.38|127.9|125.5|127.72|125.32|0
1652693590000|2022-05-16 09:33:10|127.84|125.44|128.31|125.91|128.31|125.91|127.84|125.44|0
1652693600000|2022-05-16 09:33:20|128.37|125.97|128.37|125.97|128.37|125.97|128.37|125.97|0
1652693610000|2022-05-16 09:33:30|128.49|126.09|128.31|125.91|128.49|126.09|128.31|125.91|0
1652693620000|2022-05-16 09:33:40|128.25|125.85|128.19|125.79|128.31|125.91|128.19|125.79|0
1652693630000|2022-05-16 09:33:50|128.08|125.68|128.19|125.79|128.19|125.79|128.08|125.68|0
1652693640000|2022-05-16 09:34:00|128.13|125.73|127.9|125.5|128.13|125.73|127.9|125.5|0
1652693650000|2022-05-16 09:34:10|127.78|125.38|127.84|125.44|127.84|125.44|127.78|125.38|0
1652693660000|2022-05-16 09:34:20|127.96|125.56|128.01|125.61|128.01|125.61|127.96|125.56|0
1652693670000|2022-05-16 09:34:30|128.13|125.73|127.84|125.44|128.13|125.73|127.78|125.38|0
1652693680000|2022-05-16 09:34:40|127.78|125.38|128.07|125.67|128.07|125.67|127.78|125.38|0
1652693690000|2022-05-16 09:34:50|128.01|125.61|128.01|125.61|128.07|125.67|128.01|125.61|0
1652693700000|2022-05-16 09:35:00|128.31|125.91|128.31|125.91|128.31|125.91|128.31|125.91|0
1652693710000|2022-05-16 09:35:10|128.25|125.85|128.31|125.91|128.31|125.91|128.25|125.85|0
1652693720000|2022-05-16 09:35:20|128.25|125.85|128.13|125.73|128.31|125.91|128.13|125.73|0
1652693730000|2022-05-16 09:35:30|128.07|125.67|128.25|125.85|128.25|125.85|128.07|125.67|0
1652693740000|2022-05-16 09:35:40|128.31|125.91|128.19|125.79|128.37|125.97|128.19|125.79|0
1652693750000|2022-05-16 09:35:50|128.13|125.73|128.25|125.85|128.25|125.85|128.13|125.73|0
1652693760000|2022-05-16 09:36:00|128.31|125.91|128.37|125.97|128.49|126.09|128.31|125.91|0
1652693770000|2022-05-16 09:36:10|128.25|125.85|128.37|125.97|128.37|125.97|128.25|125.85|0
1652693780000|2022-05-16 09:36:20|128.43|126.03|128.55|126.15|128.55|126.15|128.43|126.03|0
1652693790000|2022-05-16 09:36:30|128.48|126.08|128.37|125.97|128.48|126.08|128.37|125.97|0
1652693800000|2022-05-16 09:36:40|128.31|125.91|128.31|125.91|128.37|125.97|128.31|125.91|0
1652693810000|2022-05-16 09:36:50|128.55|126.15|128.55|126.15|128.6|126.2|128.48|126.08|0
1652693820000|2022-05-16 09:37:00|128.6|126.2|128.66|126.26|128.66|126.26|128.6|126.2|0
1652693830000|2022-05-16 09:37:10|128.84|126.44|129.08|126.68|129.08|126.68|128.84|126.44|0
1652693840000|2022-05-16 09:37:20|129.2|126.8|129.2|126.8|129.32|126.92|129.2|126.8|0
1652693850000|2022-05-16 09:37:30|129.32|126.92|129.32|126.92|129.32|126.92|129.08|126.68|0
1652693860000|2022-05-16 09:37:40|129.44|127.04|129.32|126.92|129.44|127.04|129.32|126.92|0
1652693870000|2022-05-16 09:37:50|129.08|126.68|129.08|126.68|129.08|126.68|129.08|126.68|0
1652693880000|2022-05-16 09:38:00|128.96|126.56|128.9|126.5|128.96|126.56|128.9|126.5|0
1652693890000|2022-05-16 09:38:10|128.96|126.56|129.02|126.62|129.02|126.62|128.96|126.56|0
1652693900000|2022-05-16 09:38:20|128.9|126.5|128.96|126.56|128.96|126.56|128.9|126.5|0
1652693910000|2022-05-16 09:38:30|129.02|126.62|129.02|126.62|129.02|126.62|128.96|126.56|0
1652693920000|2022-05-16 09:38:40|128.84|126.44|128.72|126.32|128.84|126.44|128.72|126.32|0
1652693930000|2022-05-16 09:38:50|128.96|126.56|128.96|126.56|128.96|126.56|128.96|126.56|0
1652693940000|2022-05-16 09:39:00|128.84|126.44|128.84|126.44|128.84|126.44|128.84|126.44|0
1652693950000|2022-05-16 09:39:10|128.96|126.56|128.9|126.5|128.96|126.56|128.9|126.5|0
1652693960000|2022-05-16 09:39:20|128.84|126.44|128.96|126.56|129.08|126.68|128.84|126.44|0
1652693970000|2022-05-16 09:39:30|129.08|126.68|129.31|126.91|129.31|126.91|129.08|126.68|0
1652693980000|2022-05-16 09:39:40|129.43|127.03|129.43|127.03|129.43|127.03|129.43|127.03|0
1652693990000|2022-05-16 09:39:50|129.55|127.15|129.49|127.09|129.55|127.15|129.43|127.03|0
1652694000000|2022-05-16 09:40:00|129.61|127.21|129.67|127.27|129.67|127.27|129.55|127.15|0
1652694010000|2022-05-16 09:40:10|129.79|127.39|129.79|127.39|129.79|127.39|129.79|127.39|0
1652694020000|2022-05-16 09:40:20|129.67|127.27|129.67|127.27|129.67|127.27|129.67|127.27|0
1652694030000|2022-05-16 09:40:30|129.73|127.33|129.91|127.51|129.91|127.51|129.73|127.33|0
1652694040000|2022-05-16 09:40:40|129.79|127.39|129.43|127.03|129.79|127.39|129.43|127.03|0
1652694050000|2022-05-16 09:40:50|129.55|127.15|129.55|127.15|129.55|127.15|129.49|127.09|0
1652694060000|2022-05-16 09:41:00|129.67|127.27|129.61|127.21|129.67|127.27|129.61|127.21|0
1652694070000|2022-05-16 09:41:10|129.55|127.15|129.85|127.45|129.85|127.45|129.55|127.15|0
1652694080000|2022-05-16 09:41:20|129.79|127.39|129.67|127.27|129.79|127.39|129.67|127.27|0
1652694090000|2022-05-16 09:41:30|129.55|127.15|129.37|126.97|129.55|127.15|129.37|126.97|0
1652694100000|2022-05-16 09:41:40|129.49|127.09|129.43|127.03|129.49|127.09|129.43|127.03|0
1652694110000|2022-05-16 09:41:50|129.37|126.97|129.61|127.21|129.61|127.21|129.37|126.97|0
1652694120000|2022-05-16 09:42:00|129.79|127.39|129.79|127.39|129.79|127.39|129.79|127.39|0
1652694130000|2022-05-16 09:42:10|129.49|127.09|129.31|126.91|129.49|127.09|129.31|126.91|0
1652694140000|2022-05-16 09:42:20|129.49|127.09|129.55|127.15|129.55|127.15|129.43|127.03|0
1652694150000|2022-05-16 09:42:30|129.43|127.03|129.43|127.03|129.49|127.09|129.43|127.03|0
1652694160000|2022-05-16 09:42:40|129.49|127.09|129.61|127.21|129.61|127.21|129.49|127.09|0
1652694170000|2022-05-16 09:42:50|129.55|127.15|129.43|127.03|129.55|127.15|129.43|127.03|0
1652694180000|2022-05-16 09:43:00|129.31|126.91|129.55|127.15|129.55|127.15|129.31|126.91|0
1652694190000|2022-05-16 09:43:10|129.31|126.91|129.31|126.91|129.37|126.97|129.31|126.91|0
1652694200000|2022-05-16 09:43:20|129.19|126.79|128.89|126.49|129.19|126.79|128.89|126.49|0
1652694210000|2022-05-16 09:43:30|128.95|126.55|128.71|126.31|128.95|126.55|128.71|126.31|0
1652694220000|2022-05-16 09:43:40|128.77|126.37|129.25|126.85|129.25|126.85|128.77|126.37|0
1652694230000|2022-05-16 09:43:50|129.19|126.79|129.31|126.91|129.31|126.91|129.19|126.79|0
1652694240000|2022-05-16 09:44:00|129.07|126.67|129.13|126.73|129.13|126.73|129.07|126.67|0
1652694250000|2022-05-16 09:44:10|129.19|126.79|129.31|126.91|129.31|126.91|129.19|126.79|0
1652694260000|2022-05-16 09:44:20|129.07|126.67|129.19|126.79|129.19|126.79|129.07|126.67|0
1652694270000|2022-05-16 09:44:30|129.25|126.85|129.43|127.03|129.43|127.03|129.25|126.85|0
1652694280000|2022-05-16 09:44:40|129.31|126.91|129.49|127.09|129.49|127.09|129.31|126.91|0
1652694290000|2022-05-16 09:44:50|129.43|127.03|129.43|127.03|129.54|127.14|129.43|127.03|0
1652694300000|2022-05-16 09:45:00|129.49|127.09|129.43|127.03|129.54|127.14|129.43|127.03|0
1652694310000|2022-05-16 09:45:10|129.31|126.91|129.25|126.85|129.31|126.91|129.19|126.79|0
1652694320000|2022-05-16 09:45:20|129.19|126.79|129.19|126.79|129.19|126.79|129.19|126.79|0
1652694330000|2022-05-16 09:45:30|129.13|126.73|128.95|126.55|129.13|126.73|128.95|126.55|0
1652694340000|2022-05-16 09:45:40|129.01|126.61|129.07|126.67|129.07|126.67|128.95|126.55|0
1652694350000|2022-05-16 09:45:50|128.95|126.55|129.07|126.67|129.07|126.67|128.95|126.55|0
1652694360000|2022-05-16 09:46:00|129.3|126.9|129.3|126.9|129.3|126.9|129.25|126.85|0
1652694370000|2022-05-16 09:46:10|129.25|126.85|129.13|126.73|129.25|126.85|129.13|126.73|0
1652694380000|2022-05-16 09:46:20|129.07|126.67|129.07|126.67|129.07|126.67|129.07|126.67|0
1652694390000|2022-05-16 09:46:30|129.01|126.61|129.18|126.78|129.18|126.78|128.95|126.55|0
1652694400000|2022-05-16 09:46:40|129.07|126.67|128.83|126.43|129.07|126.67|128.83|126.43|0
1652694410000|2022-05-16 09:46:50|128.95|126.55|128.89|126.49|129.01|126.61|128.83|126.43|0
1652694420000|2022-05-16 09:47:00|128.83|126.43|128.83|126.43|128.83|126.43|128.71|126.31|0
1652694430000|2022-05-16 09:47:10|128.77|126.37|128.95|126.55|129.01|126.61|128.77|126.37|0
1652694440000|2022-05-16 09:47:20|128.83|126.43|128.83|126.43|128.83|126.43|128.83|126.43|0
1652694450000|2022-05-16 09:47:30|128.89|126.49|128.89|126.49|128.94|126.54|128.89|126.49|0
1652694460000|2022-05-16 09:47:40|128.94|126.54|129.01|126.61|129.01|126.61|128.94|126.54|0
1652694470000|2022-05-16 09:47:50|128.94|126.54|129.18|126.78|129.24|126.84|128.94|126.54|0
1652694480000|2022-05-16 09:48:00|129.13|126.73|129.18|126.78|129.18|126.78|129.06|126.66|0
1652694490000|2022-05-16 09:48:10|129.24|126.84|129.24|126.84|129.3|126.9|129.24|126.84|0
1652694500000|2022-05-16 09:48:20|129.06|126.66|129.18|126.78|129.18|126.78|129.06|126.66|0
1652694510000|2022-05-16 09:48:30|129.24|126.84|129.12|126.72|129.24|126.84|129.06|126.66|0
1652694520000|2022-05-16 09:48:40|129.06|126.66|129.06|126.66|129.06|126.66|129.06|126.66|0
1652694530000|2022-05-16 09:48:50|129.18|126.78|129.18|126.78|129.18|126.78|129.18|126.78|0
1652694540000|2022-05-16 09:49:00|129.06|126.66|129.12|126.72|129.12|126.72|129|126.6|0
1652694550000|2022-05-16 09:49:10|129.06|126.66|129.06|126.66|129.06|126.66|129.06|126.66|0
1652694560000|2022-05-16 09:49:20|129|126.6|128.82|126.42|129|126.6|128.82|126.42|0
1652694570000|2022-05-16 09:49:30|128.7|126.3|128.65|126.25|128.7|126.3|128.65|126.25|0
1652694580000|2022-05-16 09:49:40|128.7|126.3|128.58|126.18|128.7|126.3|128.58|126.18|0
1652694600000|2022-05-16 09:50:00|128.65|126.25|128.65|126.25|128.7|126.3|128.65|126.25|0
1652694610000|2022-05-16 09:50:10|128.58|126.18|128.47|126.07|128.7|126.3|128.47|126.07|0
1652694620000|2022-05-16 09:50:20|128.53|126.13|128.47|126.07|128.53|126.13|128.47|126.07|0
1652694630000|2022-05-16 09:50:30|128.53|126.13|128.65|126.25|128.65|126.25|128.53|126.13|0
1652694640000|2022-05-16 09:50:40|128.7|126.3|128.7|126.3|128.82|126.42|128.7|126.3|0
1652694650000|2022-05-16 09:50:50|128.94|126.54|129.12|126.72|129.12|126.72|128.94|126.54|0
1652694660000|2022-05-16 09:51:00|129.18|126.78|129.06|126.66|129.42|127.02|129.06|126.66|0
1652694670000|2022-05-16 09:51:10|129|126.6|129|126.6|129|126.6|129|126.6|0
1652694680000|2022-05-16 09:51:20|128.94|126.54|128.94|126.54|128.94|126.54|128.94|126.54|0
1652694690000|2022-05-16 09:51:30|129.06|126.66|129.18|126.78|129.18|126.78|129.06|126.66|0
1652694700000|2022-05-16 09:51:40|129.24|126.84|129.3|126.9|129.42|127.02|129.24|126.84|0
1652694710000|2022-05-16 09:51:50|129.42|127.02|129.42|127.02|129.42|127.02|129.42|127.02|0
1652694720000|2022-05-16 09:52:00|129.36|126.96|129.36|126.96|129.36|126.96|129.3|126.9|0
1652694730000|2022-05-16 09:52:10|129.53|127.13|129.53|127.13|129.65|127.25|129.53|127.13|0
1652694740000|2022-05-16 09:52:20|129.65|127.25|129.6|127.2|129.65|127.25|129.6|127.2|0
1652694750000|2022-05-16 09:52:30|129.65|127.25|129.72|127.32|129.72|127.32|129.65|127.25|0
1652694760000|2022-05-16 09:52:40|129.65|127.25|129.65|127.25|129.72|127.32|129.65|127.25|0
1652694770000|2022-05-16 09:52:50|129.72|127.32|129.53|127.13|129.72|127.32|129.53|127.13|0
1652694780000|2022-05-16 09:53:00|129.65|127.25|129.53|127.13|129.65|127.25|129.53|127.13|0
1652694790000|2022-05-16 09:53:10|129.6|127.2|129.65|127.25|129.65|127.25|129.53|127.13|0
1652694800000|2022-05-16 09:53:20|129.71|127.31|129.71|127.31|129.71|127.31|129.71|127.31|0
1652694810000|2022-05-16 09:53:30|129.59|127.19|129.29|126.89|129.59|127.19|129.29|126.89|0
1652694820000|2022-05-16 09:53:40|129.41|127.01|129.47|127.07|129.47|127.07|129.41|127.01|0
1652694830000|2022-05-16 09:53:50|129.41|127.01|129.65|127.25|129.65|127.25|129.41|127.01|0
1652694840000|2022-05-16 09:54:00|129.59|127.19|129.65|127.25|129.65|127.25|129.59|127.19|0
1652694850000|2022-05-16 09:54:10|129.59|127.19|129.65|127.25|129.65|127.25|129.53|127.13|0
1652694860000|2022-05-16 09:54:20|129.77|127.37|129.65|127.25|129.77|127.37|129.65|127.25|0
1652694870000|2022-05-16 09:54:30|129.29|126.89|129.59|127.19|129.59|127.19|129.29|126.89|0
1652694880000|2022-05-16 09:54:40|129.65|127.25|129.77|127.37|129.77|127.37|129.65|127.25|0
1652694890000|2022-05-16 09:54:50|129.71|127.31|129.71|127.31|129.71|127.31|129.71|127.31|0
1652694900000|2022-05-16 09:55:00|129.65|127.25|129.65|127.25|129.65|127.25|129.53|127.13|0
1652694910000|2022-05-16 09:55:10|129.59|127.19|129.59|127.19|129.59|127.19|129.53|127.13|0
1652694920000|2022-05-16 09:55:20|129.65|127.25|129.77|127.37|129.77|127.37|129.65|127.25|0
1652694930000|2022-05-16 09:55:30|129.95|127.55|130.01|127.61|130.01|127.61|129.89|127.49|0
1652694940000|2022-05-16 09:55:40|129.89|127.49|129.95|127.55|129.95|127.55|129.89|127.49|0
1652694950000|2022-05-16 09:55:50|130.13|127.73|130.01|127.61|130.13|127.73|130.01|127.61|0
1652694960000|2022-05-16 09:56:00|130.07|127.67|129.95|127.55|130.07|127.67|129.89|127.49|0
1652694970000|2022-05-16 09:56:10|130.07|127.67|130.01|127.61|130.07|127.67|129.95|127.55|0
1652694980000|2022-05-16 09:56:20|129.89|127.49|129.77|127.37|129.89|127.49|129.77|127.37|0
1652694990000|2022-05-16 09:56:30|129.65|127.25|129.77|127.37|129.89|127.49|129.65|127.25|0
1652695000000|2022-05-16 09:56:40|129.71|127.31|129.65|127.25|129.71|127.31|129.65|127.25|0
1652695010000|2022-05-16 09:56:50|129.71|127.31|129.77|127.37|129.77|127.37|129.65|127.25|0
1652695020000|2022-05-16 09:57:00|129.65|127.25|129.65|127.25|129.65|127.25|129.65|127.25|0
1652695030000|2022-05-16 09:57:10|129.77|127.37|129.77|127.37|129.77|127.37|129.77|127.37|0
1652695040000|2022-05-16 09:57:20|129.89|127.49|129.89|127.49|129.89|127.49|129.89|127.49|0
1652695050000|2022-05-16 09:57:30|129.95|127.55|130.01|127.61|130.01|127.61|129.89|127.49|0
1652695060000|2022-05-16 09:57:40|130.07|127.67|130|127.6|130.07|127.67|129.89|127.49|0
1652695070000|2022-05-16 09:57:50|130.07|127.67|130.24|127.84|130.24|127.84|130.07|127.67|0
1652695080000|2022-05-16 09:58:00|130.36|127.96|130.31|127.91|130.36|127.96|130.24|127.84|0
1652695090000|2022-05-16 09:58:10|130.79|128.39|130.84|128.44|130.84|128.44|130.48|128.08|0
1652695100000|2022-05-16 09:58:20|130.79|128.39|130.79|128.39|130.79|128.39|130.79|128.39|0
1652695110000|2022-05-16 09:58:30|130.72|128.32|131.08|128.68|131.08|128.68|130.72|128.32|0
1652695120000|2022-05-16 09:58:40|131.57|129.17|131.51|129.11|131.57|129.17|131.33|128.93|0
1652695130000|2022-05-16 09:58:50|131.63|129.23|131.69|129.29|131.69|129.29|131.57|129.17|0
1652695140000|2022-05-16 09:59:00|131.57|129.17|131.32|128.92|131.57|129.17|131.2|128.8|0
1652695150000|2022-05-16 09:59:10|131.45|129.05|131.27|128.87|131.45|129.05|131.27|128.87|0
1652695160000|2022-05-16 09:59:20|131.2|128.8|131.15|128.75|131.2|128.8|131.08|128.68|0
1652695170000|2022-05-16 09:59:30|131.08|128.68|131.15|128.75|131.15|128.75|131.08|128.68|0
1652695180000|2022-05-16 09:59:40|131.08|128.68|131.08|128.68|131.08|128.68|131.03|128.63|0
1652695190000|2022-05-16 09:59:50|131.2|128.8|130.96|128.56|131.2|128.8|130.96|128.56|0
1652695200000|2022-05-16 10:00:00|130.6|128.2|130.72|128.32|130.72|128.32|130.6|128.2|0
1652695210000|2022-05-16 10:00:10|130.6|128.2|130.72|128.32|130.72|128.32|130.6|128.2|0
1652695220000|2022-05-16 10:00:20|130.54|128.14|130.48|128.08|130.6|128.2|130.48|128.08|0
1652695230000|2022-05-16 10:00:30|130.24|127.84|130.24|127.84|130.24|127.84|130.24|127.84|0
1652695240000|2022-05-16 10:00:40|130.18|127.78|130.24|127.84|130.24|127.84|130.18|127.78|0
1652695250000|2022-05-16 10:00:50|130.06|127.66|129.94|127.54|130.06|127.66|129.88|127.48|0
1652695260000|2022-05-16 10:01:00|129.88|127.48|129.88|127.48|129.88|127.48|129.76|127.36|0
1652695270000|2022-05-16 10:01:10|130.06|127.66|130|127.6|130.06|127.66|130|127.6|0
1652695280000|2022-05-16 10:01:20|129.88|127.48|129.82|127.42|129.88|127.48|129.7|127.3|0
1652695290000|2022-05-16 10:01:30|129.76|127.36|129.82|127.42|129.82|127.42|129.76|127.36|0
1652695300000|2022-05-16 10:01:40|129.76|127.36|129.76|127.36|129.76|127.36|129.7|127.3|0
1652695310000|2022-05-16 10:01:50|129.64|127.24|129.58|127.18|129.64|127.24|129.58|127.18|0
1652695320000|2022-05-16 10:02:00|129.64|127.24|129.64|127.24|129.64|127.24|129.64|127.24|0
1652695330000|2022-05-16 10:02:10|129.7|127.3|129.52|127.12|129.88|127.48|129.52|127.12|0
1652695340000|2022-05-16 10:02:20|129.58|127.18|129.64|127.24|129.64|127.24|129.58|127.18|0
1652695350000|2022-05-16 10:02:30|129.7|127.3|129.7|127.3|129.76|127.36|129.64|127.24|0
1652695360000|2022-05-16 10:02:40|129.76|127.36|129.76|127.36|129.76|127.36|129.76|127.36|0
1652695380000|2022-05-16 10:03:00|129.7|127.3|129.64|127.24|129.7|127.3|129.64|127.24|0
1652695390000|2022-05-16 10:03:10|130|127.6|129.76|127.36|130.12|127.72|129.76|127.36|0
1652695400000|2022-05-16 10:03:20|129.82|127.42|129.52|127.12|129.82|127.42|129.52|127.12|0
1652695410000|2022-05-16 10:03:30|129.64|127.24|129.64|127.24|129.64|127.24|129.58|127.18|0
1652695420000|2022-05-16 10:03:40|129.58|127.18|129.64|127.24|129.76|127.36|129.52|127.12|0
1652695430000|2022-05-16 10:03:50|129.52|127.12|129.52|127.12|129.52|127.12|129.52|127.12|0
1652695440000|2022-05-16 10:04:00|129.28|126.88|129.16|126.76|129.28|126.88|129.16|126.76|0
1652695450000|2022-05-16 10:04:10|129.22|126.82|129.28|126.88|129.28|126.88|129.22|126.82|0
1652695460000|2022-05-16 10:04:20|129.34|126.94|129.34|126.94|129.4|127|129.34|126.94|0
1652695470000|2022-05-16 10:04:30|129.4|127|129.4|127|129.4|127|129.4|127|0
1652695480000|2022-05-16 10:04:40|129.34|126.94|129.28|126.88|129.34|126.94|129.28|126.88|0
1652695490000|2022-05-16 10:04:50|129.16|126.76|129.16|126.76|129.22|126.82|129.16|126.76|0
1652695500000|2022-05-16 10:05:00|128.92|126.52|129.16|126.76|129.16|126.76|128.92|126.52|0
1652695510000|2022-05-16 10:05:10|129.04|126.64|129.1|126.7|129.1|126.7|129.04|126.64|0
1652695520000|2022-05-16 10:05:20|129.04|126.64|129.28|126.88|129.28|126.88|129.04|126.64|0
1652695530000|2022-05-16 10:05:30|129.22|126.82|129.28|126.88|129.28|126.88|129.22|126.82|0
1652695540000|2022-05-16 10:05:40|129.22|126.82|129.28|126.88|129.28|126.88|129.22|126.82|0
1652695550000|2022-05-16 10:05:50|129.4|127|129.34|126.94|129.4|127|129.34|126.94|0
1652695560000|2022-05-16 10:06:00|129.4|127|129.75|127.35|129.75|127.35|129.4|127|0
1652695580000|2022-05-16 10:06:20|129.82|127.42|129.82|127.42|129.82|127.42|129.82|127.42|0
1652695590000|2022-05-16 10:06:30|129.87|127.47|129.58|127.18|129.87|127.47|129.58|127.18|0
1652695600000|2022-05-16 10:06:40|129.63|127.23|129.7|127.3|129.7|127.3|129.63|127.23|0
1652695610000|2022-05-16 10:06:50|129.63|127.23|129.51|127.11|129.63|127.23|129.51|127.11|0
1652695620000|2022-05-16 10:07:00|129.7|127.3|129.7|127.3|129.7|127.3|129.7|127.3|0
1652695630000|2022-05-16 10:07:10|129.75|127.35|130.05|127.65|130.05|127.65|129.75|127.35|0
1652695640000|2022-05-16 10:07:20|129.99|127.59|129.75|127.35|129.99|127.59|129.75|127.35|0
1652695650000|2022-05-16 10:07:30|129.87|127.47|130.11|127.71|130.17|127.77|129.87|127.47|0
1652695660000|2022-05-16 10:07:40|129.87|127.47|129.87|127.47|129.87|127.47|129.87|127.47|0
1652695670000|2022-05-16 10:07:50|129.69|127.29|129.63|127.23|129.69|127.29|129.63|127.23|0
1652695680000|2022-05-16 10:08:00|129.75|127.35|129.87|127.47|129.87|127.47|129.75|127.35|0
1652695690000|2022-05-16 10:08:10|130.11|127.71|129.99|127.59|130.11|127.71|129.99|127.59|0
1652695700000|2022-05-16 10:08:20|129.87|127.47|129.99|127.59|129.99|127.59|129.87|127.47|0
1652695730000|2022-05-16 10:08:50|130.11|127.71|130.23|127.83|130.23|127.83|130.11|127.71|0
1652695740000|2022-05-16 10:09:00|130.29|127.89|130.35|127.95|130.35|127.95|130.29|127.89|0
1652695750000|2022-05-16 10:09:10|130.23|127.83|130.11|127.71|130.29|127.89|130.11|127.71|0
1652695760000|2022-05-16 10:09:20|130.23|127.83|130.23|127.83|130.23|127.83|130.23|127.83|0
1652695770000|2022-05-16 10:09:30|130.11|127.71|130.23|127.83|130.23|127.83|130.11|127.71|0
1652695780000|2022-05-16 10:09:40|130.11|127.71|130.11|127.71|130.11|127.71|130.11|127.71|0
1652695790000|2022-05-16 10:09:50|129.99|127.59|129.87|127.47|129.99|127.59|129.87|127.47|0
1652695800000|2022-05-16 10:10:00|129.81|127.41|130.23|127.83|130.23|127.83|129.81|127.41|0
1652695810000|2022-05-16 10:10:10|130.17|127.77|130.11|127.71|130.29|127.89|130.11|127.71|0
1652695820000|2022-05-16 10:10:20|129.99|127.59|129.99|127.59|129.99|127.59|129.99|127.59|0
1652695830000|2022-05-16 10:10:30|129.93|127.53|129.87|127.47|129.93|127.53|129.87|127.47|0
1652695840000|2022-05-16 10:10:40|129.81|127.41|129.63|127.23|129.81|127.41|129.63|127.23|0
1652695850000|2022-05-16 10:10:50|129.39|126.99|129.27|126.87|129.39|126.99|129.27|126.87|0
1652695860000|2022-05-16 10:11:00|129.33|126.93|129.27|126.87|129.33|126.93|129.27|126.87|0
1652695870000|2022-05-16 10:11:10|129.15|126.75|129.09|126.69|129.15|126.75|129.09|126.69|0
1652695880000|2022-05-16 10:11:20|129.03|126.63|128.91|126.51|129.03|126.63|128.91|126.51|0
1652695890000|2022-05-16 10:11:30|128.97|126.57|128.91|126.51|128.97|126.57|128.91|126.51|0
1652695900000|2022-05-16 10:11:40|128.79|126.39|128.91|126.51|128.91|126.51|128.79|126.39|0
1652695910000|2022-05-16 10:11:50|128.97|126.57|129.15|126.75|129.15|126.75|128.97|126.57|0
1652695920000|2022-05-16 10:12:00|129.09|126.69|128.91|126.51|129.09|126.69|128.91|126.51|0
1652695930000|2022-05-16 10:12:10|129.03|126.63|129.27|126.87|129.27|126.87|129.03|126.63|0
1652695940000|2022-05-16 10:12:20|129.21|126.81|129.09|126.69|129.21|126.81|129.09|126.69|0
1652695950000|2022-05-16 10:12:30|129.03|126.63|129.03|126.63|129.09|126.69|129.03|126.63|0
1652695960000|2022-05-16 10:12:40|128.97|126.57|129.21|126.81|129.21|126.81|128.97|126.57|0
1652695970000|2022-05-16 10:12:50|129.27|126.87|129.27|126.87|129.33|126.93|129.27|126.87|0
1652695980000|2022-05-16 10:13:00|129.39|126.99|129.62|127.22|129.62|127.22|129.39|126.99|0
1652695990000|2022-05-16 10:13:10|129.57|127.17|129.62|127.22|129.62|127.22|129.57|127.17|0
1652696000000|2022-05-16 10:13:20|129.74|127.34|129.86|127.46|129.86|127.46|129.62|127.22|0
1652696010000|2022-05-16 10:13:30|129.81|127.41|129.74|127.34|129.81|127.41|129.74|127.34|0
1652696020000|2022-05-16 10:13:40|129.62|127.22|129.45|127.05|129.62|127.22|129.45|127.05|0
1652696030000|2022-05-16 10:13:50|129.27|126.87|129.21|126.81|129.38|126.98|129.21|126.81|0
1652696040000|2022-05-16 10:14:00|129.15|126.75|129.03|126.63|129.15|126.75|129.03|126.63|0
1652696050000|2022-05-16 10:14:10|128.91|126.51|128.91|126.51|129.03|126.63|128.91|126.51|0
1652696080000|2022-05-16 10:14:40|129.03|126.63|129.03|126.63|129.03|126.63|129.03|126.63|0
1652696090000|2022-05-16 10:14:50|128.91|126.51|128.79|126.39|128.91|126.51|128.79|126.39|0
1652696100000|2022-05-16 10:15:00|128.73|126.33|128.79|126.39|128.85|126.45|128.73|126.33|0
1652696110000|2022-05-16 10:15:10|128.73|126.33|128.67|126.27|128.79|126.39|128.67|126.27|0
1652696120000|2022-05-16 10:15:20|128.61|126.21|128.73|126.33|128.73|126.33|128.61|126.21|0
1652696130000|2022-05-16 10:15:30|129.02|126.62|128.85|126.45|129.02|126.62|128.79|126.39|0
1652696140000|2022-05-16 10:15:40|128.91|126.51|128.97|126.57|128.97|126.57|128.91|126.51|0
1652696150000|2022-05-16 10:15:50|129.26|126.86|129.02|126.62|129.26|126.86|129.02|126.62|0
1652696160000|2022-05-16 10:16:00|128.97|126.57|129.02|126.62|129.02|126.62|128.97|126.57|0
1652696170000|2022-05-16 10:16:10|129.14|126.74|129.14|126.74|129.2|126.8|129.14|126.74|0
1652696180000|2022-05-16 10:16:20|128.97|126.57|129.02|126.62|129.02|126.62|128.97|126.57|0
1652696190000|2022-05-16 10:16:30|128.9|126.5|128.73|126.33|129.02|126.62|128.73|126.33|0
1652696200000|2022-05-16 10:16:40|128.67|126.27|128.78|126.38|128.85|126.45|128.67|126.27|0
1652696210000|2022-05-16 10:16:50|128.73|126.33|128.73|126.33|128.73|126.33|128.67|126.27|0
1652696220000|2022-05-16 10:17:00|128.67|126.27|128.61|126.21|128.67|126.27|128.61|126.21|0
1652696230000|2022-05-16 10:17:10|128.67|126.27|128.66|126.26|128.73|126.33|128.66|126.26|0
1652696240000|2022-05-16 10:17:20|128.73|126.33|129.14|126.74|129.14|126.74|128.73|126.33|0
1652696250000|2022-05-16 10:17:30|128.9|126.5|129.14|126.74|129.14|126.74|128.9|126.5|0
1652696260000|2022-05-16 10:17:40|128.73|126.33|128.85|126.45|128.85|126.45|128.66|126.26|0
1652696270000|2022-05-16 10:17:50|128.84|126.44|128.9|126.5|128.9|126.5|128.84|126.44|0
1652696280000|2022-05-16 10:18:00|128.84|126.44|128.84|126.44|128.84|126.44|128.78|126.38|0
1652696290000|2022-05-16 10:18:10|128.9|126.5|128.66|126.26|128.9|126.5|128.66|126.26|0
1652696300000|2022-05-16 10:18:20|128.61|126.21|128.61|126.21|128.61|126.21|128.54|126.14|0
1652696310000|2022-05-16 10:18:30|128.54|126.14|128.49|126.09|128.54|126.14|128.37|125.97|0
1652696320000|2022-05-16 10:18:40|128.43|126.03|128.43|126.03|128.43|126.03|128.37|125.97|0
1652696330000|2022-05-16 10:18:50|128.49|126.09|128.54|126.14|128.54|126.14|128.43|126.03|0
1652696340000|2022-05-16 10:19:00|128.66|126.26|128.61|126.21|128.72|126.32|128.61|126.21|0
1652696350000|2022-05-16 10:19:10|128.66|126.26|128.54|126.14|128.66|126.26|128.54|126.14|0
1652696360000|2022-05-16 10:19:20|128.6|126.2|128.6|126.2|128.66|126.26|128.6|126.2|0
1652696370000|2022-05-16 10:19:30|128.66|126.26|128.78|126.38|128.78|126.38|128.66|126.26|0
1652696390000|2022-05-16 10:19:50|128.9|126.5|129.02|126.62|129.02|126.62|128.9|126.5|0
1652696400000|2022-05-16 10:20:00|128.9|126.5|129.08|126.68|129.08|126.68|128.9|126.5|0
1652696410000|2022-05-16 10:20:10|129.2|126.8|129.38|126.98|129.38|126.98|129.2|126.8|0
1652696420000|2022-05-16 10:20:20|129.49|127.09|129.14|126.74|129.49|127.09|129.14|126.74|0
1652696430000|2022-05-16 10:20:30|129.26|126.86|129.37|126.97|129.38|126.98|129.26|126.86|0
1652696440000|2022-05-16 10:20:40|129.26|126.86|129.26|126.86|129.26|126.86|129.26|126.86|0
1652696450000|2022-05-16 10:20:50|129.32|126.92|129.26|126.86|129.32|126.92|129.26|126.86|0
1652696460000|2022-05-16 10:21:00|129.14|126.74|129.25|126.85|129.32|126.92|129.14|126.74|0
1652696470000|2022-05-16 10:21:10|129.14|126.74|129.25|126.85|129.25|126.85|129.14|126.74|0
1652696480000|2022-05-16 10:21:20|129.32|126.92|129.02|126.62|129.32|126.92|129.02|126.62|0
1652696490000|2022-05-16 10:21:30|129.08|126.68|129.08|126.68|129.08|126.68|129.08|126.68|0
1652696500000|2022-05-16 10:21:40|129.13|126.73|129.08|126.68|129.13|126.73|129.02|126.62|0
1652696510000|2022-05-16 10:21:50|129.2|126.8|129.44|127.04|129.49|127.09|129.2|126.8|0
1652696520000|2022-05-16 10:22:00|129.49|127.09|129.55|127.15|129.55|127.15|129.44|127.04|0
1652696530000|2022-05-16 10:22:10|129.73|127.33|130.03|127.63|130.03|127.63|129.73|127.33|0
1652696540000|2022-05-16 10:22:20|129.73|127.33|129.91|127.51|129.91|127.51|129.73|127.33|0
1652696550000|2022-05-16 10:22:30|129.85|127.45|129.85|127.45|129.85|127.45|129.85|127.45|0
1652696560000|2022-05-16 10:22:40|129.97|127.57|130.09|127.69|130.09|127.69|129.97|127.57|0
1652696570000|2022-05-16 10:22:50|129.97|127.57|129.85|127.45|129.97|127.57|129.85|127.45|0
1652696580000|2022-05-16 10:23:00|129.73|127.33|129.67|127.27|129.73|127.33|129.61|127.21|0
1652696590000|2022-05-16 10:23:10|129.55|127.15|129.73|127.33|129.73|127.33|129.55|127.15|0
1652696600000|2022-05-16 10:23:20|129.67|127.27|129.73|127.33|129.73|127.33|129.67|127.27|0
1652696610000|2022-05-16 10:23:30|129.55|127.15|129.73|127.33|129.73|127.33|129.55|127.15|0
1652696620000|2022-05-16 10:23:40|129.55|127.15|129.73|127.33|129.73|127.33|129.55|127.15|0
1652696630000|2022-05-16 10:23:50|129.79|127.39|129.85|127.45|129.85|127.45|129.79|127.39|0
1652696640000|2022-05-16 10:24:00|129.73|127.33|129.67|127.27|129.73|127.33|129.67|127.27|0
1652696650000|2022-05-16 10:24:10|129.73|127.33|129.73|127.33|129.73|127.33|129.73|127.33|0
1652696660000|2022-05-16 10:24:20|129.79|127.39|130.21|127.81|130.21|127.81|129.79|127.39|0
1652696670000|2022-05-16 10:24:30|130.27|127.87|130.03|127.63|130.27|127.87|130.03|127.63|0
1652696680000|2022-05-16 10:24:40|129.97|127.57|129.97|127.57|130.03|127.63|129.97|127.57|0
1652696690000|2022-05-16 10:24:50|130.09|127.69|129.97|127.57|130.15|127.75|129.97|127.57|0
1652696700000|2022-05-16 10:25:00|129.61|127.21|129.49|127.09|129.73|127.33|129.49|127.09|0
1652696710000|2022-05-16 10:25:10|129.31|126.91|128.89|126.49|129.37|126.97|128.89|126.49|0
1652696720000|2022-05-16 10:25:20|129.07|126.67|128.53|126.13|129.07|126.67|128.53|126.13|0
1652696730000|2022-05-16 10:25:30|128.65|126.25|128.53|126.13|128.65|126.25|128.53|126.13|0
1652696740000|2022-05-16 10:25:40|128.42|126.02|128.42|126.02|128.42|126.02|128.42|126.02|0
1652696750000|2022-05-16 10:25:50|128.3|125.9|128.3|125.9|128.42|126.02|128.3|125.9|0
1652696760000|2022-05-16 10:26:00|128.42|126.02|128.3|125.9|128.53|126.13|128.3|125.9|0
1652696770000|2022-05-16 10:26:10|128.18|125.78|128.18|125.78|128.3|125.9|128.18|125.78|0
1652696780000|2022-05-16 10:26:20|128.3|125.9|128.06|125.66|128.3|125.9|128.06|125.66|0
1652696790000|2022-05-16 10:26:30|127.88|125.48|127.7|125.3|127.88|125.48|127.7|125.3|0
1652696800000|2022-05-16 10:26:40|127.82|125.42|127.58|125.18|127.82|125.42|127.58|125.18|0
1652696810000|2022-05-16 10:26:50|127.53|125.13|127.94|125.54|127.94|125.54|127.53|125.13|0
1652696820000|2022-05-16 10:27:00|127.7|125.3|127.94|125.54|127.94|125.54|127.7|125.3|0
1652696830000|2022-05-16 10:27:10|127.82|125.42|127.94|125.54|127.94|125.54|127.82|125.42|0
1652696840000|2022-05-16 10:27:20|127.82|125.42|127.94|125.54|127.94|125.54|127.82|125.42|0
1652696850000|2022-05-16 10:27:30|127.88|125.48|128.06|125.66|128.06|125.66|127.82|125.42|0
1652696860000|2022-05-16 10:27:40|128.18|125.78|128.06|125.66|128.18|125.78|128.06|125.66|0
1652696870000|2022-05-16 10:27:50|127.94|125.54|127.82|125.42|127.94|125.54|127.58|125.18|0
1652696880000|2022-05-16 10:28:00|127.7|125.3|127.7|125.3|127.82|125.42|127.7|125.3|0
1652696890000|2022-05-16 10:28:10|127.58|125.18|127.64|125.24|127.64|125.24|127.58|125.18|0
1652696900000|2022-05-16 10:28:20|127.7|125.3|127.58|125.18|127.7|125.3|127.46|125.06|0
1652696910000|2022-05-16 10:28:30|127.64|125.24|127.64|125.24|127.64|125.24|127.64|125.24|0
1652696920000|2022-05-16 10:28:40|127.7|125.3|127.82|125.42|127.82|125.42|127.64|125.24|0
1652696930000|2022-05-16 10:28:50|128.05|125.65|128.05|125.65|128.05|125.65|128.05|125.65|0
1652696940000|2022-05-16 10:29:00|128|125.6|128.05|125.65|128.05|125.65|128|125.6|0
1652696950000|2022-05-16 10:29:10|127.82|125.42|127.82|125.42|127.82|125.42|127.82|125.42|0
1652696960000|2022-05-16 10:29:20|127.94|125.54|128.05|125.65|128.05|125.65|127.94|125.54|0
1652696970000|2022-05-16 10:29:30|128.17|125.77|128.35|125.95|128.35|125.95|128.17|125.77|0
1652696980000|2022-05-16 10:29:40|128.41|126.01|128.41|126.01|128.41|126.01|128.29|125.89|0
1652696990000|2022-05-16 10:29:50|128.23|125.83|128|125.6|128.23|125.83|128|125.6|0
1652697000000|2022-05-16 10:30:00|128.23|125.83|128.41|126.01|128.41|126.01|128.23|125.83|0
1652697010000|2022-05-16 10:30:10|128.35|125.95|128.41|126.01|128.41|126.01|128.35|125.95|0
1652697020000|2022-05-16 10:30:20|128.53|126.13|128.41|126.01|128.53|126.13|128.41|126.01|0
1652697030000|2022-05-16 10:30:30|128.53|126.13|128.59|126.19|128.65|126.25|128.53|126.13|0
1652697040000|2022-05-16 10:30:40|128.71|126.31|128.83|126.43|128.83|126.43|128.71|126.31|0
1652697050000|2022-05-16 10:30:50|128.76|126.36|129|126.6|129|126.6|128.76|126.36|0
1652697060000|2022-05-16 10:31:00|128.88|126.48|129.06|126.66|129.06|126.66|128.88|126.48|0
1652697070000|2022-05-16 10:31:10|129.24|126.84|129.18|126.78|129.3|126.9|129.18|126.78|0
1652697080000|2022-05-16 10:31:20|129.36|126.96|129.3|126.9|129.48|127.08|129.3|126.9|0
1652697090000|2022-05-16 10:31:30|129.24|126.84|129.24|126.84|129.24|126.84|129.12|126.72|0
1652697100000|2022-05-16 10:31:40|129.3|126.9|129.3|126.9|129.3|126.9|129.3|126.9|0
1652697110000|2022-05-16 10:31:50|129.36|126.96|129.3|126.9|129.42|127.02|129.3|126.9|0
1652697120000|2022-05-16 10:32:00|129.24|126.84|129.24|126.84|129.24|126.84|129.24|126.84|0
1652697140000|2022-05-16 10:32:20|129.3|126.9|129.24|126.84|129.3|126.9|129.24|126.84|0
1652697150000|2022-05-16 10:32:30|129.36|126.96|129.48|127.08|129.48|127.08|129.36|126.96|0
1652697160000|2022-05-16 10:32:40|129.36|126.96|129.6|127.2|129.6|127.2|129.36|126.96|0
1652697170000|2022-05-16 10:32:50|129.48|127.08|129.36|126.96|129.48|127.08|129.36|126.96|0
1652697180000|2022-05-16 10:33:00|129.48|127.08|129.6|127.2|129.6|127.2|129.42|127.02|0
1652697190000|2022-05-16 10:33:10|129.36|126.96|129.6|127.2|129.6|127.2|129.36|126.96|0
1652697200000|2022-05-16 10:33:20|129.54|127.14|129.72|127.32|129.72|127.32|129.54|127.14|0
1652697210000|2022-05-16 10:33:30|129.66|127.26|129.95|127.55|129.95|127.55|129.6|127.2|0
1652697220000|2022-05-16 10:33:40|130.02|127.62|130.07|127.67|130.07|127.67|130.02|127.62|0
1652697230000|2022-05-16 10:33:50|129.95|127.55|129.83|127.43|129.95|127.55|129.83|127.43|0
1652697240000|2022-05-16 10:34:00|129.9|127.5|130.07|127.67|130.07|127.67|129.9|127.5|0
1652697250000|2022-05-16 10:34:10|129.83|127.43|129.71|127.31|129.83|127.43|129.71|127.31|0
1652697260000|2022-05-16 10:34:20|129.48|127.08|129.36|126.96|129.59|127.19|129.36|126.96|0
1652697270000|2022-05-16 10:34:30|129.42|127.02|129.54|127.14|129.54|127.14|129.36|126.96|0
1652697280000|2022-05-16 10:34:40|129.36|126.96|129.42|127.02|129.42|127.02|129.36|126.96|0
1652697290000|2022-05-16 10:34:50|129.35|126.95|129.35|126.95|129.35|126.95|129.35|126.95|0
1652697300000|2022-05-16 10:35:00|129|126.6|129.12|126.72|129.12|126.72|129|126.6|0
1652697310000|2022-05-16 10:35:10|129.24|126.84|129.35|126.95|129.35|126.95|129.24|126.84|0
1652697320000|2022-05-16 10:35:20|129.23|126.83|129.35|126.95|129.35|126.95|129.23|126.83|0
1652697330000|2022-05-16 10:35:30|129.18|126.78|129.23|126.83|129.23|126.83|129.18|126.78|0
1652697340000|2022-05-16 10:35:40|129.18|126.78|129.35|126.95|129.35|126.95|129.18|126.78|0
1652697350000|2022-05-16 10:35:50|129.47|127.07|129.42|127.02|129.47|127.07|129.35|126.95|0
1652697360000|2022-05-16 10:36:00|129.47|127.07|129.53|127.13|129.53|127.13|129.47|127.07|0
1652697370000|2022-05-16 10:36:10|129.35|126.95|129.35|126.95|129.35|126.95|129.35|126.95|0
1652697380000|2022-05-16 10:36:20|129.41|127.01|129.53|127.13|129.59|127.19|129.41|127.01|0
1652697390000|2022-05-16 10:36:30|129.47|127.07|129.41|127.01|129.53|127.13|129.41|127.01|0
1652697400000|2022-05-16 10:36:40|129.35|126.95|129.35|126.95|129.41|127.01|129.35|126.95|0
1652697410000|2022-05-16 10:36:50|129.41|127.01|129.41|127.01|129.41|127.01|129.35|126.95|0
1652697420000|2022-05-16 10:37:00|129.35|126.95|129.35|126.95|129.41|127.01|129.35|126.95|0
1652697430000|2022-05-16 10:37:10|129.11|126.71|129.35|126.95|129.41|127.01|129.11|126.71|0
1652697440000|2022-05-16 10:37:20|129.47|127.07|129.59|127.19|129.59|127.19|129.47|127.07|0
1652697450000|2022-05-16 10:37:30|129.71|127.31|129.35|126.95|129.71|127.31|129.35|126.95|0
1652697460000|2022-05-16 10:37:40|129.41|127.01|129.47|127.07|129.53|127.13|129.41|127.01|0
1652697470000|2022-05-16 10:37:50|129.53|127.13|129.47|127.07|129.53|127.13|129.47|127.07|0
1652697480000|2022-05-16 10:38:00|129.23|126.83|129.35|126.95|129.35|126.95|129.23|126.83|0
1652697490000|2022-05-16 10:38:10|129.23|126.83|128.99|126.59|129.23|126.83|128.99|126.59|0
1652697500000|2022-05-16 10:38:20|129.05|126.65|128.52|126.12|129.05|126.65|128.4|126|0
1652697510000|2022-05-16 10:38:30|128.4|126|128.16|125.76|128.4|126|128.16|125.76|0
1652697520000|2022-05-16 10:38:40|128.04|125.64|127.98|125.58|128.04|125.64|127.92|125.52|0
1652697530000|2022-05-16 10:38:50|128.04|125.64|128.04|125.64|128.04|125.64|128.04|125.64|0
1652697540000|2022-05-16 10:39:00|127.92|125.52|128.22|125.82|128.22|125.82|127.92|125.52|0
1652697550000|2022-05-16 10:39:10|128.28|125.88|128.52|126.12|128.52|126.12|128.28|125.88|0
1652697560000|2022-05-16 10:39:20|128.51|126.11|127.99|125.59|128.63|126.23|127.92|125.52|0
1652697570000|2022-05-16 10:39:30|127.92|125.52|127.92|125.52|127.92|125.52|127.92|125.52|0
1652697580000|2022-05-16 10:39:40|127.8|125.4|127.09|124.69|127.8|125.4|127.09|124.69|0
1652697590000|2022-05-16 10:39:50|126.62|124.22|126.97|124.57|126.97|124.57|126.62|124.22|0
1652697600000|2022-05-16 10:40:00|126.86|124.46|127.21|124.81|127.21|124.81|126.86|124.46|0
1652697610000|2022-05-16 10:40:10|127.33|124.93|127.68|125.28|127.68|125.28|127.33|124.93|0
1652697620000|2022-05-16 10:40:20|127.57|125.17|127.8|125.4|127.87|125.47|127.57|125.17|0
1652697630000|2022-05-16 10:40:30|127.75|125.35|127.75|125.35|127.75|125.35|127.75|125.35|0
1652697640000|2022-05-16 10:40:40|127.45|125.05|127.33|124.93|127.45|125.05|127.33|124.93|0
1652697650000|2022-05-16 10:40:50|127.45|125.05|127.21|124.81|127.45|125.05|127.21|124.81|0
1652697660000|2022-05-16 10:41:00|127.27|124.87|126.92|124.52|127.27|124.87|126.92|124.52|0
1652697670000|2022-05-16 10:41:10|126.85|124.45|126.97|124.57|126.97|124.57|126.85|124.45|0
1652697680000|2022-05-16 10:41:20|126.85|124.45|126.74|124.34|126.85|124.45|126.74|124.34|0
1652697690000|2022-05-16 10:41:30|126.85|124.45|126.92|124.52|126.97|124.57|126.85|124.45|0
1652697700000|2022-05-16 10:41:40|126.97|124.57|127.15|124.75|127.15|124.75|126.97|124.57|0
1652697710000|2022-05-16 10:41:50|127.27|124.87|127.09|124.69|127.27|124.87|127.09|124.69|0
1652697720000|2022-05-16 10:42:00|127.15|124.75|127.33|124.93|127.33|124.93|127.15|124.75|0
1652697730000|2022-05-16 10:42:10|127.44|125.04|127.33|124.93|127.44|125.04|127.33|124.93|0
1652697740000|2022-05-16 10:42:20|127.44|125.04|127.33|124.93|127.51|125.11|127.33|124.93|0
1652697750000|2022-05-16 10:42:30|127.39|124.99|127.56|125.16|127.56|125.16|127.39|124.99|0
1652697760000|2022-05-16 10:42:40|127.44|125.04|127.56|125.16|127.56|125.16|127.44|125.04|0
1652697770000|2022-05-16 10:42:50|127.86|125.46|127.68|125.28|127.86|125.46|127.68|125.28|0
1652697780000|2022-05-16 10:43:00|127.8|125.4|127.8|125.4|127.8|125.4|127.68|125.28|0
1652697790000|2022-05-16 10:43:10|127.86|125.46|128.04|125.64|128.04|125.64|127.86|125.46|0
1652697800000|2022-05-16 10:43:20|127.92|125.52|127.92|125.52|127.92|125.52|127.92|125.52|0
1652697810000|2022-05-16 10:43:30|127.86|125.46|127.8|125.4|127.86|125.46|127.8|125.4|0
1652697820000|2022-05-16 10:43:40|127.56|125.16|127.56|125.16|127.56|125.16|127.56|125.16|0
1652697830000|2022-05-16 10:43:50|127.62|125.22|127.44|125.04|127.62|125.22|127.44|125.04|0
1652697840000|2022-05-16 10:44:00|127.5|125.1|127.44|125.04|127.5|125.1|127.39|124.99|0
1652697850000|2022-05-16 10:44:10|127.32|124.92|127.32|124.92|127.32|124.92|127.32|124.92|0
1652697860000|2022-05-16 10:44:20|127.2|124.8|127.09|124.69|127.2|124.8|127.09|124.69|0
1652697870000|2022-05-16 10:44:30|127.38|124.98|127.38|124.98|127.38|124.98|127.38|124.98|0
1652697880000|2022-05-16 10:44:40|127.5|125.1|127.8|125.4|127.8|125.4|127.5|125.1|0
1652697890000|2022-05-16 10:44:50|127.74|125.34|127.68|125.28|127.74|125.34|127.68|125.28|0
1652697900000|2022-05-16 10:45:00|127.56|125.16|127.56|125.16|127.56|125.16|127.56|125.16|0
1652697910000|2022-05-16 10:45:10|127.44|125.04|127.44|125.04|127.44|125.04|127.38|124.98|0
1652697920000|2022-05-16 10:45:20|127.68|125.28|127.68|125.28|127.68|125.28|127.68|125.28|0
1652697930000|2022-05-16 10:45:30|127.62|125.22|127.56|125.16|127.62|125.22|127.5|125.1|0
1652697940000|2022-05-16 10:45:40|127.5|125.1|127.32|124.92|127.5|125.1|127.2|124.8|0
1652697950000|2022-05-16 10:45:50|127.2|124.8|127.08|124.68|127.32|124.92|127.08|124.68|0
1652697960000|2022-05-16 10:46:00|127.2|124.8|127.38|124.98|127.38|124.98|127.2|124.8|0
1652697970000|2022-05-16 10:46:10|127.32|124.92|127.38|124.98|127.38|124.98|127.32|124.92|0
1652697980000|2022-05-16 10:46:20|127.44|125.04|127.8|125.4|127.8|125.4|127.44|125.04|0
1652697990000|2022-05-16 10:46:30|127.86|125.46|127.79|125.39|127.91|125.51|127.79|125.39|0
1652698000000|2022-05-16 10:46:40|127.62|125.22|127.38|124.98|127.62|125.22|127.38|124.98|0
1652698010000|2022-05-16 10:46:50|127.56|125.16|127.5|125.1|127.56|125.16|127.44|125.04|0
1652698020000|2022-05-16 10:47:00|127.44|125.04|127.44|125.04|127.5|125.1|127.44|125.04|0
1652698030000|2022-05-16 10:47:10|127.5|125.1|127.5|125.1|127.5|125.1|127.5|125.1|0
1652698040000|2022-05-16 10:47:20|127.44|125.04|127.5|125.1|127.5|125.1|127.44|125.04|0
1652698050000|2022-05-16 10:47:30|127.32|124.92|127.32|124.92|127.38|124.98|127.32|124.92|0
1652698060000|2022-05-16 10:47:40|127.44|125.04|127.44|125.04|127.44|125.04|127.44|125.04|0
1652698070000|2022-05-16 10:47:50|127.56|125.16|127.67|125.27|127.67|125.27|127.56|125.16|0
1652698080000|2022-05-16 10:48:00|127.44|125.04|127.44|125.04|127.44|125.04|127.44|125.04|0
1652698090000|2022-05-16 10:48:10|127.08|124.68|127.2|124.8|127.2|124.8|127.08|124.68|0
1652698100000|2022-05-16 10:48:20|127.14|124.74|126.96|124.56|127.14|124.74|126.96|124.56|0
1652698110000|2022-05-16 10:48:30|126.91|124.51|126.84|124.44|126.91|124.51|126.73|124.33|0
1652698120000|2022-05-16 10:48:40|126.96|124.56|126.96|124.56|126.96|124.56|126.96|124.56|0
1652698130000|2022-05-16 10:48:50|127.2|124.8|127.32|124.92|127.32|124.92|127.2|124.8|0
1652698140000|2022-05-16 10:49:00|127.2|124.8|127.2|124.8|127.32|124.92|127.2|124.8|0
1652698150000|2022-05-16 10:49:10|127.32|124.92|127.32|124.92|127.32|124.92|127.32|124.92|0
1652698170000|2022-05-16 10:49:30|127.2|124.8|127.43|125.03|127.43|125.03|127.2|124.8|0
1652698180000|2022-05-16 10:49:40|127.55|125.15|127.38|124.98|127.55|125.15|127.38|124.98|0
1652698190000|2022-05-16 10:49:50|127.55|125.15|127.55|125.15|127.67|125.27|127.55|125.15|0
1652698200000|2022-05-16 10:50:00|127.67|125.27|127.43|125.03|127.67|125.27|127.43|125.03|0
1652698210000|2022-05-16 10:50:10|127.5|125.1|127.67|125.27|127.67|125.27|127.5|125.1|0
1652698220000|2022-05-16 10:50:20|127.55|125.15|127.61|125.21|127.61|125.21|127.43|125.03|0
1652698230000|2022-05-16 10:50:30|127.55|125.15|127.67|125.27|127.67|125.27|127.55|125.15|0
1652698240000|2022-05-16 10:50:40|127.79|125.39|127.79|125.39|127.79|125.39|127.79|125.39|0
1652698250000|2022-05-16 10:50:50|127.85|125.45|127.91|125.51|127.91|125.51|127.79|125.39|0
1652698260000|2022-05-16 10:51:00|128.03|125.63|128.15|125.75|128.15|125.75|128.03|125.63|0
1652698270000|2022-05-16 10:51:10|128.26|125.86|128.5|126.1|128.5|126.1|128.26|125.86|0
1652698280000|2022-05-16 10:51:20|128.56|126.16|128.62|126.22|128.68|126.28|128.56|126.16|0
1652698290000|2022-05-16 10:51:30|128.5|126.1|128.62|126.22|128.62|126.22|128.5|126.1|0
1652698300000|2022-05-16 10:51:40|128.74|126.34|128.5|126.1|128.74|126.34|128.5|126.1|0
1652698310000|2022-05-16 10:51:50|128.56|126.16|128.68|126.28|128.68|126.28|128.56|126.16|0
1652698320000|2022-05-16 10:52:00|128.74|126.34|128.5|126.1|128.74|126.34|128.5|126.1|0
1652698330000|2022-05-16 10:52:10|128.38|125.98|128.38|125.98|128.5|126.1|128.38|125.98|0
1652698340000|2022-05-16 10:52:20|128.56|126.16|128.44|126.04|128.56|126.16|128.44|126.04|0
1652698350000|2022-05-16 10:52:30|128.38|125.98|128.62|126.22|128.74|126.34|128.38|125.98|0
1652698370000|2022-05-16 10:52:50|128.5|126.1|128.5|126.1|128.62|126.22|128.5|126.1|0
1652698380000|2022-05-16 10:53:00|128.26|125.86|128.02|125.62|128.26|125.86|128.02|125.62|0
1652698390000|2022-05-16 10:53:10|127.97|125.57|127.97|125.57|127.97|125.57|127.97|125.57|0
1652698400000|2022-05-16 10:53:20|128.02|125.62|128.26|125.86|128.26|125.86|128.02|125.62|0
1652698410000|2022-05-16 10:53:30|128.14|125.74|128.32|125.92|128.32|125.92|128.14|125.74|0
1652698420000|2022-05-16 10:53:40|128.38|125.98|128.38|125.98|128.44|126.04|128.38|125.98|0
1652698430000|2022-05-16 10:53:50|128.5|126.1|128.5|126.1|128.5|126.1|128.5|126.1|0
1652698440000|2022-05-16 10:54:00|128.38|125.98|128.5|126.1|128.5|126.1|128.38|125.98|0
1652698450000|2022-05-16 10:54:10|128.62|126.22|129.1|126.7|129.1|126.7|128.62|126.22|0
1652698460000|2022-05-16 10:54:20|129.04|126.64|128.98|126.58|129.04|126.64|128.98|126.58|0
1652698470000|2022-05-16 10:54:30|128.92|126.52|128.98|126.58|128.98|126.58|128.86|126.46|0
1652698480000|2022-05-16 10:54:40|128.92|126.52|128.98|126.58|128.98|126.58|128.92|126.52|0
1652698490000|2022-05-16 10:54:50|129.04|126.64|129.09|126.69|129.09|126.69|128.92|126.52|0
1652698500000|2022-05-16 10:55:00|128.92|126.52|128.74|126.34|128.92|126.52|128.74|126.34|0
1652698510000|2022-05-16 10:55:10|128.5|126.1|128.62|126.22|128.62|126.22|128.5|126.1|0
1652698520000|2022-05-16 10:55:20|128.74|126.34|128.5|126.1|128.86|126.46|128.5|126.1|0
1652698540000|2022-05-16 10:55:40|128.38|125.98|128.56|126.16|128.56|126.16|128.38|125.98|0
1652698550000|2022-05-16 10:55:50|128.5|126.1|128.26|125.86|128.56|126.16|128.26|125.86|0
1652698560000|2022-05-16 10:56:00|128.02|125.62|128.14|125.74|128.14|125.74|128.02|125.62|0
1652698570000|2022-05-16 10:56:10|128.02|125.62|127.9|125.5|128.02|125.62|127.9|125.5|0
1652698580000|2022-05-16 10:56:20|128.02|125.62|128.02|125.62|128.26|125.86|128.02|125.62|0
1652698590000|2022-05-16 10:56:30|127.9|125.5|127.78|125.38|127.9|125.5|127.6|125.2|0
1652698600000|2022-05-16 10:56:40|127.66|125.26|127.66|125.26|127.72|125.32|127.66|125.26|0
1652698610000|2022-05-16 10:56:50|127.6|125.2|127.9|125.5|127.9|125.5|127.6|125.2|0
1652698620000|2022-05-16 10:57:00|128.14|125.74|128.49|126.09|128.49|126.09|128.14|125.74|0
1652698630000|2022-05-16 10:57:10|128.38|125.98|128.44|126.04|128.44|126.04|128.38|125.98|0
1652698640000|2022-05-16 10:57:20|128.49|126.09|128.49|126.09|128.61|126.21|128.49|126.09|0
1652698650000|2022-05-16 10:57:30|128.56|126.16|128.37|125.97|128.61|126.21|128.37|125.97|0
1652698660000|2022-05-16 10:57:40|128.49|126.09|128.49|126.09|128.61|126.21|128.37|125.97|0
1652698670000|2022-05-16 10:57:50|128.44|126.04|128.73|126.33|128.73|126.33|128.44|126.04|0
1652698680000|2022-05-16 10:58:00|128.61|126.21|128.37|125.97|128.61|126.21|128.37|125.97|0
1652698690000|2022-05-16 10:58:10|128.25|125.85|128.25|125.85|128.25|125.85|128.25|125.85|0
1652698700000|2022-05-16 10:58:20|127.9|125.5|127.84|125.44|127.9|125.5|127.78|125.38|0
1652698710000|2022-05-16 10:58:30|127.9|125.5|127.9|125.5|127.9|125.5|127.9|125.5|0
1652698720000|2022-05-16 10:58:40|127.72|125.32|127.78|125.38|127.96|125.56|127.72|125.32|0
1652698730000|2022-05-16 10:58:50|127.54|125.14|127.66|125.26|127.66|125.26|127.54|125.14|0
1652698740000|2022-05-16 10:59:00|127.6|125.2|127.54|125.14|127.78|125.38|127.54|125.14|0
1652698750000|2022-05-16 10:59:10|127.42|125.02|127.54|125.14|127.54|125.14|127.42|125.02|0
1652698760000|2022-05-16 10:59:20|127.48|125.08|127.42|125.02|127.48|125.08|127.42|125.02|0
1652698770000|2022-05-16 10:59:30|127.36|124.96|127.42|125.02|127.42|125.02|127.36|124.96|0
1652698780000|2022-05-16 10:59:40|127.3|124.9|127.3|124.9|127.3|124.9|127.3|124.9|0
1652698790000|2022-05-16 10:59:50|127.42|125.02|128.49|126.09|128.49|126.09|127.42|125.02|0
1652698800000|2022-05-16 11:00:00|128.13|125.73|128.01|125.61|128.13|125.73|128.01|125.61|0
1652698810000|2022-05-16 11:00:10|127.78|125.38|127.78|125.38|127.78|125.38|127.78|125.38|0
1652698820000|2022-05-16 11:00:20|127.72|125.32|127.66|125.26|127.72|125.32|127.66|125.26|0
1652698830000|2022-05-16 11:00:30|127.6|125.2|127.66|125.26|127.66|125.26|127.6|125.2|0
1652698840000|2022-05-16 11:00:40|127.72|125.32|127.54|125.14|127.78|125.38|127.54|125.14|0
1652698850000|2022-05-16 11:00:50|127.66|125.26|127.66|125.26|127.66|125.26|127.6|125.2|0
1652698860000|2022-05-16 11:01:00|128.01|125.61|128.25|125.85|128.25|125.85|128.01|125.61|0
1652698870000|2022-05-16 11:01:10|128.13|125.73|128.13|125.73|128.13|125.73|128.01|125.61|0
1652698880000|2022-05-16 11:01:20|128.01|125.61|127.89|125.49|128.01|125.61|127.89|125.49|0
1652698890000|2022-05-16 11:01:30|128.01|125.61|128.37|125.97|128.37|125.97|128.01|125.61|0
1652698900000|2022-05-16 11:01:40|128.25|125.85|128.25|125.85|128.37|125.97|128.25|125.85|0
1652698910000|2022-05-16 11:01:50|128.49|126.09|128.49|126.09|128.61|126.21|128.49|126.09|0
1652698920000|2022-05-16 11:02:00|128.31|125.91|128.25|125.85|128.31|125.91|128.25|125.85|0
1652698930000|2022-05-16 11:02:10|128.43|126.03|128.49|126.09|128.49|126.09|128.43|126.03|0
1652698940000|2022-05-16 11:02:20|128.31|125.91|128.25|125.85|128.31|125.91|128.25|125.85|0
1652698950000|2022-05-16 11:02:30|128.37|125.97|128.25|125.85|128.37|125.97|128.25|125.85|0
1652698960000|2022-05-16 11:02:40|128.31|125.91|128.49|126.09|128.49|126.09|128.31|125.91|0
1652698970000|2022-05-16 11:02:50|128.43|126.03|128.25|125.85|128.43|126.03|128.25|125.85|0
1652698980000|2022-05-16 11:03:00|128.37|125.97|128.37|125.97|128.37|125.97|128.37|125.97|0
1652698990000|2022-05-16 11:03:10|128.25|125.85|128.37|125.97|128.37|125.97|128.25|125.85|0
1652699000000|2022-05-16 11:03:20|128.25|125.85|128.25|125.85|128.25|125.85|128.25|125.85|0
1652699010000|2022-05-16 11:03:30|128.31|125.91|128.31|125.91|128.31|125.91|128.31|125.91|0
1652699020000|2022-05-16 11:03:40|128.25|125.85|128.25|125.85|128.25|125.85|128.25|125.85|0
1652699030000|2022-05-16 11:03:50|128.37|125.97|128.37|125.97|128.48|126.08|128.37|125.97|0
1652699040000|2022-05-16 11:04:00|128.25|125.85|128.37|125.97|128.37|125.97|128.25|125.85|0
1652699050000|2022-05-16 11:04:10|128.31|125.91|128.37|125.97|128.37|125.97|128.31|125.91|0
1652699060000|2022-05-16 11:04:20|128.6|126.2|128.6|126.2|128.6|126.2|128.6|126.2|0
1652699070000|2022-05-16 11:04:30|128.48|126.08|128.55|126.15|128.6|126.2|128.48|126.08|0
1652699080000|2022-05-16 11:04:40|128.48|126.08|128.36|125.96|128.48|126.08|128.36|125.96|0
1652699090000|2022-05-16 11:04:50|128.25|125.85|128.24|125.84|128.36|125.96|128.24|125.84|0
1652699100000|2022-05-16 11:05:00|128.48|126.08|128.24|125.84|128.48|126.08|128.24|125.84|0
1652699130000|2022-05-16 11:05:30|128.12|125.72|128.12|125.72|128.12|125.72|128.12|125.72|0
1652699140000|2022-05-16 11:05:40|127.83|125.43|127.65|125.25|127.83|125.43|127.65|125.25|0
1652699150000|2022-05-16 11:05:50|127.53|125.13|127.17|124.77|127.53|125.13|127.17|124.77|0
1652699160000|2022-05-16 11:06:00|127.29|124.89|127.53|125.13|127.53|125.13|127.29|124.89|0
1652699170000|2022-05-16 11:06:10|127.65|125.25|127.47|125.07|127.65|125.25|127.47|125.07|0
1652699180000|2022-05-16 11:06:20|127.29|124.89|127.06|124.66|127.29|124.89|127.06|124.66|0
1652699190000|2022-05-16 11:06:30|127|124.6|126.82|124.42|127|124.6|126.82|124.42|0
1652699200000|2022-05-16 11:06:40|127.05|124.65|127.41|125.01|127.41|125.01|127.05|124.65|0
1652699210000|2022-05-16 11:06:50|127.65|125.25|127.65|125.25|127.77|125.37|127.65|125.25|0
1652699220000|2022-05-16 11:07:00|127.47|125.07|127.41|125.01|127.47|125.07|127.41|125.01|0
1652699230000|2022-05-16 11:07:10|127.29|124.89|126.82|124.42|127.29|124.89|126.82|124.42|0
1652699240000|2022-05-16 11:07:20|126.88|124.48|126.82|124.42|126.94|124.54|126.82|124.42|0
1652699260000|2022-05-16 11:07:40|126.88|124.48|126.7|124.3|126.88|124.48|126.7|124.3|0
1652699270000|2022-05-16 11:07:50|126.58|124.18|126.7|124.3|126.7|124.3|126.58|124.18|0
1652699280000|2022-05-16 11:08:00|126.64|124.24|126.58|124.18|126.64|124.24|126.58|124.18|0
1652699290000|2022-05-16 11:08:10|126.46|124.06|126.34|123.94|126.46|124.06|126.34|123.94|0
1652699300000|2022-05-16 11:08:20|126.29|123.89|126.23|123.83|126.34|123.94|126.23|123.83|0
1652699310000|2022-05-16 11:08:30|125.99|123.59|126.11|123.71|126.11|123.71|125.99|123.59|0
1652699320000|2022-05-16 11:08:40|126.23|123.83|125.99|123.59|126.23|123.83|125.99|123.59|0
1652699330000|2022-05-16 11:08:50|125.87|123.47|125.87|123.47|125.87|123.47|125.87|123.47|0
1652699340000|2022-05-16 11:09:00|125.99|123.59|126.64|124.24|126.64|124.24|125.99|123.59|0
1652699350000|2022-05-16 11:09:10|126.46|124.06|126.22|123.82|126.46|124.06|126.17|123.77|0
1652699360000|2022-05-16 11:09:20|126.17|123.77|126.46|124.06|126.46|124.06|126.17|123.77|0
1652699370000|2022-05-16 11:09:30|126.52|124.12|126.52|124.12|126.52|124.12|126.52|124.12|0
1652699380000|2022-05-16 11:09:40|126.29|123.89|126.4|124|126.4|124|126.22|123.82|0
1652699390000|2022-05-16 11:09:50|126.34|123.94|126.34|123.94|126.34|123.94|126.34|123.94|0
1652699400000|2022-05-16 11:10:00|126.46|124.06|126.7|124.3|126.7|124.3|126.46|124.06|0
1652699410000|2022-05-16 11:10:10|126.76|124.36|126.64|124.24|126.81|124.41|126.64|124.24|0
1652699420000|2022-05-16 11:10:20|126.58|124.18|126.58|124.18|126.58|124.18|126.46|124.06|0
1652699430000|2022-05-16 11:10:30|126.46|124.06|126.46|124.06|126.46|124.06|126.46|124.06|0
1652699440000|2022-05-16 11:10:40|126.58|124.18|126.58|124.18|126.58|124.18|126.46|124.06|0
1652699450000|2022-05-16 11:10:50|126.46|124.06|126.46|124.06|126.46|124.06|126.46|124.06|0
1652699460000|2022-05-16 11:11:00|126.58|124.18|126.58|124.18|126.58|124.18|126.58|124.18|0
1652699470000|2022-05-16 11:11:10|126.34|123.94|126.34|123.94|126.34|123.94|126.34|123.94|0
1652699480000|2022-05-16 11:11:20|126.58|124.18|126.46|124.06|126.58|124.18|126.46|124.06|0
1652699490000|2022-05-16 11:11:30|126.52|124.12|126.52|124.12|126.52|124.12|126.52|124.12|0
1652699500000|2022-05-16 11:11:40|126.57|124.17|126.52|124.12|126.57|124.17|126.52|124.12|0
1652699510000|2022-05-16 11:11:50|126.57|124.17|126.57|124.17|126.57|124.17|126.57|124.17|0
1652699520000|2022-05-16 11:12:00|126.46|124.06|126.34|123.94|126.46|124.06|126.34|123.94|0
1652699530000|2022-05-16 11:12:10|126.1|123.7|126.1|123.7|126.22|123.82|126.1|123.7|0
1652699540000|2022-05-16 11:12:20|126.22|123.82|125.98|123.58|126.34|123.94|125.98|123.58|0
1652699560000|2022-05-16 11:12:40|126.22|123.82|126.46|124.06|126.46|124.06|126.22|123.82|0
1652699570000|2022-05-16 11:12:50|126.4|124|126.4|124|126.4|124|126.4|124|0
1652699580000|2022-05-16 11:13:00|126.34|123.94|126.22|123.82|126.34|123.94|126.22|123.82|0
1652699600000|2022-05-16 11:13:20|126.1|123.7|126.22|123.82|126.22|123.82|126.1|123.7|0
1652699610000|2022-05-16 11:13:30|126.16|123.76|126.45|124.05|126.45|124.05|126.16|123.76|0
1652699620000|2022-05-16 11:13:40|126.34|123.94|126.4|124|126.4|124|126.34|123.94|0
1652699630000|2022-05-16 11:13:50|126.57|124.17|126.57|124.17|126.57|124.17|126.45|124.05|0
1652699640000|2022-05-16 11:14:00|126.52|124.12|126.45|124.05|126.52|124.12|126.4|124|0
1652699650000|2022-05-16 11:14:10|126.57|124.17|126.45|124.05|126.57|124.17|126.45|124.05|0
1652699660000|2022-05-16 11:14:20|126.51|124.11|126.57|124.17|126.57|124.17|126.51|124.11|0
1652699670000|2022-05-16 11:14:30|126.87|124.47|127.04|124.64|127.04|124.64|126.87|124.47|0
1652699680000|2022-05-16 11:14:40|126.93|124.53|126.81|124.41|126.93|124.53|126.81|124.41|0
1652699690000|2022-05-16 11:14:50|126.33|123.93|126.22|123.82|126.4|124|126.22|123.82|0
1652699700000|2022-05-16 11:15:00|126.1|123.7|126.33|123.93|126.33|123.93|126.1|123.7|0
1652699710000|2022-05-16 11:15:10|126.1|123.7|126.04|123.64|126.21|123.81|126.04|123.64|0
1652699720000|2022-05-16 11:15:20|126.1|123.7|126.1|123.7|126.1|123.7|126.04|123.64|0
1652699730000|2022-05-16 11:15:30|125.86|123.46|125.86|123.46|125.86|123.46|125.86|123.46|0
1652699740000|2022-05-16 11:15:40|125.98|123.58|126.1|123.7|126.1|123.7|125.98|123.58|0
1652699750000|2022-05-16 11:15:50|126.21|123.81|126.16|123.76|126.21|123.81|126.16|123.76|0
1652699760000|2022-05-16 11:16:00|126.21|123.81|126.33|123.93|126.45|124.05|126.21|123.81|0
1652699770000|2022-05-16 11:16:10|126.21|123.81|125.98|123.58|126.21|123.81|125.98|123.58|0
1652699780000|2022-05-16 11:16:20|126.16|123.76|126.33|123.93|126.33|123.93|126.1|123.7|0
1652699790000|2022-05-16 11:16:30|126.39|123.99|126.39|123.99|126.39|123.99|126.39|123.99|0
1652699800000|2022-05-16 11:16:40|126.45|124.05|126.45|124.05|126.45|124.05|126.45|124.05|0
1652699810000|2022-05-16 11:16:50|126.33|123.93|126.39|123.99|126.39|123.99|126.33|123.93|0
1652699820000|2022-05-16 11:17:00|126.8|124.4|126.69|124.29|126.92|124.52|126.69|124.29|0
1652699830000|2022-05-16 11:17:10|126.57|124.17|126.8|124.4|126.8|124.4|126.57|124.17|0
1652699840000|2022-05-16 11:17:20|126.69|124.29|126.57|124.17|126.69|124.29|126.57|124.17|0
1652699850000|2022-05-16 11:17:30|126.68|124.28|126.68|124.28|126.68|124.28|126.68|124.28|0
1652699860000|2022-05-16 11:17:40|126.57|124.17|126.39|123.99|126.57|124.17|126.33|123.93|0
1652699870000|2022-05-16 11:17:50|126.68|124.28|126.68|124.28|126.68|124.28|126.68|124.28|0
1652699880000|2022-05-16 11:18:00|126.57|124.17|126.68|124.28|126.68|124.28|126.51|124.11|0
1652699890000|2022-05-16 11:18:10|126.45|124.05|126.57|124.17|126.57|124.17|126.45|124.05|0
1652699900000|2022-05-16 11:18:20|126.45|124.05|126.33|123.93|126.45|124.05|126.33|123.93|0
1652699910000|2022-05-16 11:18:30|126.21|123.81|126.33|123.93|126.33|123.93|126.21|123.81|0
1652699920000|2022-05-16 11:18:40|126.21|123.81|126.39|123.99|126.39|123.99|126.21|123.81|0
1652699930000|2022-05-16 11:18:50|126.56|124.16|126.45|124.05|126.56|124.16|126.45|124.05|0
1652699940000|2022-05-16 11:19:00|126.39|123.99|126.27|123.87|126.39|123.99|126.27|123.87|0
1652699950000|2022-05-16 11:19:10|126.33|123.93|126.33|123.93|126.33|123.93|126.27|123.87|0
1652699960000|2022-05-16 11:19:20|126.45|124.05|125.97|123.57|126.56|124.16|125.97|123.57|0
1652699970000|2022-05-16 11:19:30|125.85|123.45|125.97|123.57|125.97|123.57|125.85|123.45|0
1652699990000|2022-05-16 11:19:50|125.85|123.45|125.97|123.57|125.97|123.57|125.85|123.45|0
1652700000000|2022-05-16 11:20:00|125.92|123.52|125.62|123.22|125.92|123.52|125.62|123.22|0
1652700010000|2022-05-16 11:20:10|126.09|123.69|126.33|123.93|126.33|123.93|126.09|123.69|0
1652700020000|2022-05-16 11:20:20|126.44|124.04|126.56|124.16|126.56|124.16|126.44|124.04|0
1652700030000|2022-05-16 11:20:30|126.44|124.04|126.44|124.04|126.44|124.04|126.39|123.99|0
1652700040000|2022-05-16 11:20:40|126.56|124.16|126.56|124.16|126.56|124.16|126.51|124.11|0
1652700050000|2022-05-16 11:20:50|126.44|124.04|126.5|124.1|126.51|124.11|126.44|124.04|0
1652700060000|2022-05-16 11:21:00|126.33|123.93|126.39|123.99|126.44|124.04|126.33|123.93|0
1652700070000|2022-05-16 11:21:10|126.32|123.92|126.32|123.92|126.32|123.92|126.32|123.92|0
1652700080000|2022-05-16 11:21:20|126.56|124.16|127.04|124.64|127.04|124.64|126.56|124.16|0
1652700090000|2022-05-16 11:21:30|126.98|124.58|127.03|124.63|127.04|124.64|126.98|124.58|0
1652700100000|2022-05-16 11:21:40|126.98|124.58|127.27|124.87|127.27|124.87|126.98|124.58|0
1652700110000|2022-05-16 11:21:50|127.15|124.75|127.03|124.63|127.15|124.75|126.92|124.52|0
1652700120000|2022-05-16 11:22:00|126.8|124.4|126.56|124.16|126.8|124.4|126.56|124.16|0
1652700130000|2022-05-16 11:22:10|126.44|124.04|126.32|123.92|126.44|124.04|126.32|123.92|0
1652700140000|2022-05-16 11:22:20|126.38|123.98|126.32|123.92|126.38|123.98|126.32|123.92|0
1652700150000|2022-05-16 11:22:30|126.38|123.98|126.32|123.92|126.38|123.98|126.32|123.92|0
1652700160000|2022-05-16 11:22:40|126.09|123.69|126.09|123.69|126.09|123.69|126.09|123.69|0
1652700170000|2022-05-16 11:22:50|126.2|123.8|125.97|123.57|126.2|123.8|125.97|123.57|0
1652700190000|2022-05-16 11:23:10|126.09|123.69|125.85|123.45|126.09|123.69|125.85|123.45|0
1652700200000|2022-05-16 11:23:20|125.61|123.21|125.61|123.21|125.61|123.21|125.61|123.21|0
1652700210000|2022-05-16 11:23:30|125.73|123.33|125.5|123.1|125.73|123.33|125.5|123.1|0
1652700220000|2022-05-16 11:23:40|125.26|122.86|125.38|122.98|125.38|122.98|125.14|122.74|0
1652700230000|2022-05-16 11:23:50|125.5|123.1|125.61|123.21|125.61|123.21|125.5|123.1|0
1652700240000|2022-05-16 11:24:00|125.73|123.33|125.73|123.33|125.85|123.45|125.61|123.21|0
1652700250000|2022-05-16 11:24:10|125.85|123.45|125.73|123.33|125.85|123.45|125.73|123.33|0
1652700260000|2022-05-16 11:24:20|125.91|123.51|125.61|123.21|125.91|123.51|125.61|123.21|0
1652700270000|2022-05-16 11:24:30|125.56|123.16|125.38|122.98|125.61|123.21|125.38|122.98|0
1652700280000|2022-05-16 11:24:40|125.32|122.92|125.38|122.98|125.38|122.98|125.2|122.8|0
1652700290000|2022-05-16 11:24:50|125.49|123.09|125.61|123.21|125.61|123.21|125.49|123.09|0
1652700300000|2022-05-16 11:25:00|125.73|123.33|125.85|123.45|126.08|123.68|125.73|123.33|0
1652700310000|2022-05-16 11:25:10|125.73|123.33|125.96|123.56|125.96|123.56|125.61|123.21|0
1652700320000|2022-05-16 11:25:20|126.03|123.63|126.2|123.8|126.2|123.8|126.03|123.63|0
1652700330000|2022-05-16 11:25:30|126.14|123.74|126.2|123.8|126.2|123.8|126.08|123.68|0
1652700340000|2022-05-16 11:25:40|126.44|124.04|126.32|123.92|126.44|124.04|126.32|123.92|0
1652700350000|2022-05-16 11:25:50|126.38|123.98|126.38|123.98|126.38|123.98|126.32|123.92|0
1652700360000|2022-05-16 11:26:00|126.32|123.92|126.08|123.68|126.32|123.92|126.08|123.68|0
1652700370000|2022-05-16 11:26:10|126.32|123.92|126.38|123.98|126.38|123.98|126.32|123.92|0
1652700380000|2022-05-16 11:26:20|126.32|123.92|126.38|123.98|126.38|123.98|126.32|123.92|0
1652700390000|2022-05-16 11:26:30|126.44|124.04|126.08|123.68|126.44|124.04|126.08|123.68|0
1652700400000|2022-05-16 11:26:40|126.2|123.8|125.96|123.56|126.2|123.8|125.96|123.56|0
1652700410000|2022-05-16 11:26:50|126.2|123.8|126.2|123.8|126.2|123.8|126.2|123.8|0
1652700420000|2022-05-16 11:27:00|126.08|123.68|126.08|123.68|126.08|123.68|125.96|123.56|0
1652700430000|2022-05-16 11:27:10|126.32|123.92|126.32|123.92|126.38|123.98|126.32|123.92|0
1652700440000|2022-05-16 11:27:20|126.2|123.8|126.32|123.92|126.43|124.03|126.2|123.8|0
1652700450000|2022-05-16 11:27:30|126.43|124.03|126.67|124.27|126.67|124.27|126.43|124.03|0
1652700460000|2022-05-16 11:27:40|126.79|124.39|126.91|124.51|126.91|124.51|126.79|124.39|0
1652700480000|2022-05-16 11:28:00|126.85|124.45|126.97|124.57|126.97|124.57|126.85|124.45|0
1652700490000|2022-05-16 11:28:10|126.91|124.51|126.91|124.51|126.91|124.51|126.91|124.51|0
1652700500000|2022-05-16 11:28:20|126.85|124.45|126.85|124.45|126.91|124.51|126.85|124.45|0
1652700510000|2022-05-16 11:28:30|126.79|124.39|126.91|124.51|126.91|124.51|126.79|124.39|0
1652700520000|2022-05-16 11:28:40|126.79|124.39|126.79|124.39|126.79|124.39|126.79|124.39|0
1652700530000|2022-05-16 11:28:50|126.85|124.45|126.73|124.33|126.85|124.45|126.73|124.33|0
1652700540000|2022-05-16 11:29:00|126.91|124.51|126.91|124.51|127.02|124.62|126.91|124.51|0
1652700550000|2022-05-16 11:29:10|127.02|124.62|127.62|125.22|127.74|125.34|127.02|124.62|0
1652700560000|2022-05-16 11:29:20|127.74|125.34|127.98|125.58|127.98|125.58|127.74|125.34|0
1652700570000|2022-05-16 11:29:30|127.92|125.52|127.74|125.34|127.92|125.52|127.74|125.34|0
1652700580000|2022-05-16 11:29:40|127.68|125.28|127.56|125.16|127.68|125.28|127.56|125.16|0
1652700590000|2022-05-16 11:29:50|127.5|125.1|127.62|125.22|127.62|125.22|127.5|125.1|0
1652700600000|2022-05-16 11:30:00|127.5|125.1|127.26|124.86|127.5|125.1|127.26|124.86|0
1652700610000|2022-05-16 11:30:10|127.38|124.98|127.26|124.86|127.56|125.16|127.26|124.86|0
1652700620000|2022-05-16 11:30:20|127.38|124.98|127.44|125.04|127.44|125.04|127.38|124.98|0
1652700630000|2022-05-16 11:30:30|127.38|124.98|127.44|125.04|127.44|125.04|127.38|124.98|0
1652700640000|2022-05-16 11:30:40|127.5|125.1|127.68|125.28|127.74|125.34|127.5|125.1|0
1652700650000|2022-05-16 11:30:50|127.62|125.22|127.5|125.1|127.62|125.22|127.5|125.1|0
1652700660000|2022-05-16 11:31:00|127.8|125.4|127.74|125.34|127.8|125.4|127.74|125.34|0
1652700670000|2022-05-16 11:31:10|127.62|125.22|127.8|125.4|127.8|125.4|127.62|125.22|0
1652700680000|2022-05-16 11:31:20|127.73|125.33|127.62|125.22|127.85|125.45|127.62|125.22|0
1652700690000|2022-05-16 11:31:30|127.73|125.33|127.73|125.33|127.8|125.4|127.73|125.33|0
1652700700000|2022-05-16 11:31:40|128.09|125.69|127.62|125.22|128.09|125.69|127.62|125.22|0
1652700710000|2022-05-16 11:31:50|127.56|125.16|127.26|124.86|127.56|125.16|127.26|124.86|0
1652700720000|2022-05-16 11:32:00|127.61|125.21|127.85|125.45|127.85|125.45|127.61|125.21|0
1652700730000|2022-05-16 11:32:10|127.73|125.33|127.85|125.45|127.85|125.45|127.61|125.21|0
1652700740000|2022-05-16 11:32:20|127.91|125.51|127.85|125.45|127.91|125.51|127.85|125.45|0
1652700750000|2022-05-16 11:32:30|127.91|125.51|127.91|125.51|127.91|125.51|127.85|125.45|0
1652700760000|2022-05-16 11:32:40|127.61|125.21|127.73|125.33|127.73|125.33|127.61|125.21|0
1652700770000|2022-05-16 11:32:50|127.61|125.21|127.61|125.21|127.61|125.21|127.61|125.21|0
1652700780000|2022-05-16 11:33:00|127.79|125.39|127.73|125.33|127.85|125.45|127.73|125.33|0
1652700790000|2022-05-16 11:33:10|127.79|125.39|127.97|125.57|127.97|125.57|127.79|125.39|0
1652700800000|2022-05-16 11:33:20|128.09|125.69|127.97|125.57|128.09|125.69|127.97|125.57|0
1652700810000|2022-05-16 11:33:30|127.91|125.51|128.03|125.63|128.03|125.63|127.85|125.45|0
1652700820000|2022-05-16 11:33:40|128.09|125.69|128.33|125.93|128.33|125.93|128.09|125.69|0
1652700830000|2022-05-16 11:33:50|128.21|125.81|128.45|126.05|128.45|126.05|128.09|125.69|0
1652700840000|2022-05-16 11:34:00|128.69|126.29|128.33|125.93|128.69|126.29|128.33|125.93|0
1652700850000|2022-05-16 11:34:10|128.45|126.05|128.33|125.93|128.45|126.05|128.33|125.93|0
1652700860000|2022-05-16 11:34:20|128.81|126.41|128.69|126.29|128.81|126.41|128.69|126.29|0
1652700870000|2022-05-16 11:34:30|128.57|126.17|128.57|126.17|128.69|126.29|128.57|126.17|0
1652700880000|2022-05-16 11:34:40|128.69|126.29|128.69|126.29|128.69|126.29|128.69|126.29|0
1652700890000|2022-05-16 11:34:50|128.63|126.23|128.69|126.29|128.69|126.29|128.57|126.17|0
1652700900000|2022-05-16 11:35:00|128.75|126.35|128.69|126.29|128.75|126.35|128.57|126.17|0
1652700910000|2022-05-16 11:35:10|128.75|126.35|128.51|126.11|128.81|126.41|128.45|126.05|0
1652700920000|2022-05-16 11:35:20|128.57|126.17|128.45|126.05|128.57|126.17|128.33|125.93|0
1652700930000|2022-05-16 11:35:30|128.33|125.93|128.45|126.05|128.51|126.11|128.33|125.93|0
1652700940000|2022-05-16 11:35:40|128.33|125.93|128.21|125.81|128.33|125.93|128.21|125.81|0
1652700950000|2022-05-16 11:35:50|128.33|125.93|128.33|125.93|128.33|125.93|128.33|125.93|0
1652700960000|2022-05-16 11:36:00|128.21|125.81|128.32|125.92|128.33|125.93|128.21|125.81|0
1652700970000|2022-05-16 11:36:10|128.21|125.81|128.27|125.87|128.32|125.92|128.21|125.81|0
1652700980000|2022-05-16 11:36:20|128.32|125.92|128.2|125.8|128.32|125.92|128.2|125.8|0
1652701000000|2022-05-16 11:36:40|128.32|125.92|128.2|125.8|128.32|125.92|128.09|125.69|0
1652701010000|2022-05-16 11:36:50|128.08|125.68|128.08|125.68|128.08|125.68|128.08|125.68|0
1652701020000|2022-05-16 11:37:00|128.2|125.8|128.15|125.75|128.2|125.8|128.15|125.75|0
1652701030000|2022-05-16 11:37:10|128.08|125.68|128.2|125.8|128.2|125.8|128.08|125.68|0
1652701040000|2022-05-16 11:37:20|128.15|125.75|128.2|125.8|128.2|125.8|128.15|125.75|0
1652701050000|2022-05-16 11:37:30|127.96|125.56|127.96|125.56|127.96|125.56|127.96|125.56|0
1652701060000|2022-05-16 11:37:40|127.85|125.45|128.08|125.68|128.08|125.68|127.85|125.45|0
1652701070000|2022-05-16 11:37:50|127.96|125.56|128.08|125.68|128.08|125.68|127.96|125.56|0
1652701080000|2022-05-16 11:38:00|128.03|125.63|127.91|125.51|128.03|125.63|127.91|125.51|0
1652701090000|2022-05-16 11:38:10|128.08|125.68|128.15|125.75|128.15|125.75|128.03|125.63|0
1652701100000|2022-05-16 11:38:20|128.03|125.63|128.08|125.68|128.08|125.68|128.03|125.63|0
1652701110000|2022-05-16 11:38:30|127.96|125.56|128.03|125.63|128.03|125.63|127.96|125.56|0
1652701120000|2022-05-16 11:38:40|128.14|125.74|128.14|125.74|128.14|125.74|128.08|125.68|0
1652701130000|2022-05-16 11:38:50|128.08|125.68|128.08|125.68|128.08|125.68|128.08|125.68|0
1652701150000|2022-05-16 11:39:10|128.02|125.62|127.91|125.51|128.02|125.62|127.91|125.51|0
1652701160000|2022-05-16 11:39:20|127.9|125.5|127.96|125.56|127.96|125.56|127.9|125.5|0
1652701170000|2022-05-16 11:39:30|128.02|125.62|127.96|125.56|128.02|125.62|127.96|125.56|0
1652701180000|2022-05-16 11:39:40|127.9|125.5|127.9|125.5|127.9|125.5|127.84|125.44|0
1652701190000|2022-05-16 11:39:50|128.2|125.8|128.2|125.8|128.2|125.8|128.2|125.8|0
1652701200000|2022-05-16 11:40:00|128.26|125.86|128.32|125.92|128.32|125.92|128.26|125.86|0
1652701210000|2022-05-16 11:40:10|128.2|125.8|128.08|125.68|128.2|125.8|128.02|125.62|0
1652701220000|2022-05-16 11:40:20|128.14|125.74|128.08|125.68|128.14|125.74|128.08|125.68|0
1652701230000|2022-05-16 11:40:30|128.14|125.74|128.2|125.8|128.2|125.8|128.08|125.68|0
1652701240000|2022-05-16 11:40:40|128.14|125.74|128.08|125.68|128.14|125.74|128.08|125.68|0
1652701250000|2022-05-16 11:40:50|128.02|125.62|127.9|125.5|128.02|125.62|127.9|125.5|0
1652701260000|2022-05-16 11:41:00|127.84|125.44|127.48|125.08|127.84|125.44|127.48|125.08|0
1652701270000|2022-05-16 11:41:10|127.43|125.03|127.48|125.08|127.48|125.08|127.36|124.96|0
1652701280000|2022-05-16 11:41:20|127.54|125.14|127.36|124.96|127.6|125.2|127.36|124.96|0
1652701290000|2022-05-16 11:41:30|127.43|125.03|127.48|125.08|127.48|125.08|127.43|125.03|0
1652701300000|2022-05-16 11:41:40|127.72|125.32|127.72|125.32|127.72|125.32|127.72|125.32|0
1652701310000|2022-05-16 11:41:50|127.84|125.44|128.08|125.68|128.08|125.68|127.84|125.44|0
1652701320000|2022-05-16 11:42:00|127.96|125.56|127.96|125.56|127.96|125.56|127.96|125.56|0
1652701330000|2022-05-16 11:42:10|127.24|124.84|127.24|124.84|127.24|124.84|127.12|124.72|0
1652701340000|2022-05-16 11:42:20|127.12|124.72|127.36|124.96|127.36|124.96|127.12|124.72|0
1652701350000|2022-05-16 11:42:30|127.6|125.2|127.6|125.2|127.6|125.2|127.48|125.08|0
1652701360000|2022-05-16 11:42:40|127.84|125.44|127.96|125.56|127.96|125.56|127.84|125.44|0
1652701370000|2022-05-16 11:42:50|127.84|125.44|127.84|125.44|127.96|125.56|127.84|125.44|0
1652701380000|2022-05-16 11:43:00|127.72|125.32|127.84|125.44|127.84|125.44|127.72|125.32|0
1652701390000|2022-05-16 11:43:10|127.72|125.32|127.54|125.14|127.72|125.32|127.48|125.08|0
1652701400000|2022-05-16 11:43:20|127.48|125.08|127.66|125.26|127.66|125.26|127.48|125.08|0
1652701410000|2022-05-16 11:43:30|127.48|125.08|127.36|124.96|127.48|125.08|127.24|124.84|0
1652701420000|2022-05-16 11:43:40|127.3|124.9|127.18|124.78|127.42|125.02|127.18|124.78|0
1652701430000|2022-05-16 11:43:50|127.12|124.72|127.3|124.9|127.3|124.9|127.12|124.72|0
1652701440000|2022-05-16 11:44:00|127.36|124.96|127.24|124.84|127.36|124.96|127.24|124.84|0
1652701450000|2022-05-16 11:44:10|127.18|124.78|127.24|124.84|127.3|124.9|127.12|124.72|0
1652701460000|2022-05-16 11:44:20|127.36|124.96|127.36|124.96|127.36|124.96|127.36|124.96|0
1652701480000|2022-05-16 11:44:40|127.48|125.08|127.48|125.08|127.48|125.08|127.48|125.08|0
1652701490000|2022-05-16 11:44:50|127.42|125.02|127.24|124.84|127.42|125.02|127.24|124.84|0
1652701500000|2022-05-16 11:45:00|127.18|124.78|127.18|124.78|127.18|124.78|127.12|124.72|0
1652701510000|2022-05-16 11:45:10|127|124.6|127.06|124.66|127.12|124.72|127|124.6|0
1652701520000|2022-05-16 11:45:20|127.12|124.72|127.12|124.72|127.12|124.72|127.12|124.72|0
1652701530000|2022-05-16 11:45:30|127.24|124.84|127.3|124.9|127.3|124.9|127.18|124.78|0
1652701540000|2022-05-16 11:45:40|127.24|124.84|127.12|124.72|127.24|124.84|127.12|124.72|0
1652701550000|2022-05-16 11:45:50|127.18|124.78|127.18|124.78|127.18|124.78|127.18|124.78|0
1652701560000|2022-05-16 11:46:00|127.24|124.84|127.12|124.72|127.24|124.84|127.12|124.72|0
1652701570000|2022-05-16 11:46:10|127.48|125.08|127.42|125.02|127.48|125.08|127.42|125.02|0
1652701580000|2022-05-16 11:46:20|127.24|124.84|127.36|124.96|127.36|124.96|127.24|124.84|0
1652701590000|2022-05-16 11:46:30|127.42|125.02|127.24|124.84|127.42|125.02|127.24|124.84|0
1652701610000|2022-05-16 11:46:50|127.18|124.78|127.36|124.96|127.36|124.96|127.18|124.78|0
1652701620000|2022-05-16 11:47:00|127.24|124.84|127.36|124.96|127.36|124.96|127.24|124.84|0
1652701630000|2022-05-16 11:47:10|127.24|124.84|127.24|124.84|127.24|124.84|127.24|124.84|0
1652701640000|2022-05-16 11:47:20|127.18|124.78|127|124.6|127.18|124.78|126.94|124.54|0
1652701650000|2022-05-16 11:47:30|127.12|124.72|127.12|124.72|127.12|124.72|127.12|124.72|0
1652701660000|2022-05-16 11:47:40|127.18|124.78|126.88|124.48|127.18|124.78|126.88|124.48|0
1652701670000|2022-05-16 11:47:50|126.94|124.54|126.94|124.54|126.94|124.54|126.94|124.54|0
1652701680000|2022-05-16 11:48:00|127.12|124.72|127.12|124.72|127.12|124.72|127.12|124.72|0
1652701690000|2022-05-16 11:48:10|127.24|124.84|127.12|124.72|127.24|124.84|127.12|124.72|0
1652701700000|2022-05-16 11:48:20|127.24|124.84|127|124.6|127.3|124.9|127|124.6|0
1652701710000|2022-05-16 11:48:30|127.12|124.72|127.06|124.66|127.12|124.72|127.06|124.66|0
1652701720000|2022-05-16 11:48:40|127|124.6|126.88|124.48|127|124.6|126.88|124.48|0
1652701730000|2022-05-16 11:48:50|127|124.6|127|124.6|127|124.6|127|124.6|0
1652701740000|2022-05-16 11:49:00|126.76|124.36|126.88|124.48|126.88|124.48|126.76|124.36|0
1652701750000|2022-05-16 11:49:10|126.82|124.42|126.82|124.42|126.82|124.42|126.82|124.42|0
1652701760000|2022-05-16 11:49:20|126.76|124.36|126.17|123.77|126.76|124.36|126.17|123.77|0
1652701770000|2022-05-16 11:49:30|126.64|124.24|126.52|124.12|126.64|124.24|126.52|124.12|0
1652701780000|2022-05-16 11:49:40|126.64|124.24|126.64|124.24|126.64|124.24|126.64|124.24|0
1652701790000|2022-05-16 11:49:50|126.76|124.36|126.88|124.48|126.88|124.48|126.76|124.36|0
1652701800000|2022-05-16 11:50:00|127|124.6|127.23|124.83|127.23|124.83|127|124.6|0
1652701810000|2022-05-16 11:50:10|127.35|124.95|127.29|124.89|127.47|125.07|127.29|124.89|0
1652701820000|2022-05-16 11:50:20|127.35|124.95|127.47|125.07|127.47|125.07|127.35|124.95|0
1652701830000|2022-05-16 11:50:30|127.35|124.95|127.35|124.95|127.35|124.95|127.35|124.95|0
1652701840000|2022-05-16 11:50:40|127.41|125.01|127.29|124.89|127.41|125.01|127.23|124.83|0
1652701850000|2022-05-16 11:50:50|127.23|124.83|127.23|124.83|127.23|124.83|127.11|124.71|0
1652701860000|2022-05-16 11:51:00|127.35|124.95|127.29|124.89|127.35|124.95|127.11|124.71|0
1652701870000|2022-05-16 11:51:10|127.17|124.77|127.23|124.83|127.23|124.83|127.17|124.77|0
1652701880000|2022-05-16 11:51:20|127.11|124.71|127.11|124.71|127.11|124.71|126.99|124.59|0
1652701890000|2022-05-16 11:51:30|127.23|124.83|127.11|124.71|127.23|124.83|126.99|124.59|0
1652701900000|2022-05-16 11:51:40|126.94|124.54|126.99|124.59|126.99|124.59|126.94|124.54|0
1652701910000|2022-05-16 11:51:50|127.11|124.71|127.05|124.65|127.11|124.71|127.05|124.65|0
1652701920000|2022-05-16 11:52:00|127.23|124.83|127.23|124.83|127.29|124.89|127.23|124.83|0
1652701930000|2022-05-16 11:52:10|127.11|124.71|126.99|124.59|127.11|124.71|126.99|124.59|0
1652701940000|2022-05-16 11:52:20|126.75|124.35|126.64|124.24|126.75|124.35|126.64|124.24|0
1652701950000|2022-05-16 11:52:30|126.82|124.42|126.64|124.24|126.82|124.42|126.64|124.24|0
1652701960000|2022-05-16 11:52:40|126.4|124|126.4|124|126.4|124|126.34|123.94|0
1652701970000|2022-05-16 11:52:50|126.34|123.94|126.28|123.88|126.34|123.94|126.28|123.88|0
1652701980000|2022-05-16 11:53:00|126.4|124|126.4|124|126.4|124|126.4|124|0
1652701990000|2022-05-16 11:53:10|126.28|123.88|126.28|123.88|126.28|123.88|126.28|123.88|0
1652702000000|2022-05-16 11:53:20|126.34|123.94|126.4|124|126.4|124|126.34|123.94|0
1652702010000|2022-05-16 11:53:30|126.46|124.06|126.63|124.23|126.63|124.23|126.46|124.06|0
1652702020000|2022-05-16 11:53:40|126.4|124|126.4|124|126.4|124|126.4|124|0
1652702030000|2022-05-16 11:53:50|126.28|123.88|126.28|123.88|126.28|123.88|126.28|123.88|0
1652702050000|2022-05-16 11:54:10|126.16|123.76|126.16|123.76|126.16|123.76|125.92|123.52|0
1652702060000|2022-05-16 11:54:20|125.92|123.52|125.81|123.41|125.92|123.52|125.81|123.41|0
1652702070000|2022-05-16 11:54:30|125.69|123.29|125.69|123.29|125.69|123.29|125.63|123.23|0
1652702080000|2022-05-16 11:54:40|125.57|123.17|125.33|122.93|125.57|123.17|125.33|122.93|0
1652702090000|2022-05-16 11:54:50|125.45|123.05|125.81|123.41|125.92|123.52|125.45|123.05|0
1652702100000|2022-05-16 11:55:00|125.98|123.58|125.8|123.4|125.98|123.58|125.8|123.4|0
1652702110000|2022-05-16 11:55:10|125.92|123.52|126.28|123.88|126.51|124.11|125.92|123.52|0
1652702130000|2022-05-16 11:55:30|126.39|123.99|126.39|123.99|126.39|123.99|126.39|123.99|0
1652702140000|2022-05-16 11:55:40|126.63|124.23|126.75|124.35|126.75|124.35|126.63|124.23|0
1652702150000|2022-05-16 11:55:50|126.69|124.29|126.81|124.41|126.81|124.41|126.69|124.29|0
1652702160000|2022-05-16 11:56:00|126.87|124.47|126.87|124.47|126.87|124.47|126.87|124.47|0
1652702170000|2022-05-16 11:56:10|126.93|124.53|126.87|124.47|126.93|124.53|126.87|124.47|0
1652702180000|2022-05-16 11:56:20|126.99|124.59|127.1|124.7|127.11|124.71|126.99|124.59|0
1652702190000|2022-05-16 11:56:30|127.22|124.82|127.1|124.7|127.22|124.82|127.1|124.7|0
1652702200000|2022-05-16 11:56:40|126.99|124.59|127.1|124.7|127.1|124.7|126.99|124.59|0
1652702210000|2022-05-16 11:56:50|127.05|124.65|127.1|124.7|127.1|124.7|127.05|124.65|0
1652702220000|2022-05-16 11:57:00|127.05|124.65|126.99|124.59|127.05|124.65|126.99|124.59|0
1652702230000|2022-05-16 11:57:10|126.93|124.53|126.22|123.82|126.93|124.53|126.22|123.82|0
1652702240000|2022-05-16 11:57:20|126.16|123.76|126.27|123.87|126.39|123.99|126.16|123.76|0
1652702250000|2022-05-16 11:57:30|126.34|123.94|126.27|123.87|126.34|123.94|126.27|123.87|0
1652702260000|2022-05-16 11:57:40|126.16|123.76|125.92|123.52|126.16|123.76|125.92|123.52|0
1652702270000|2022-05-16 11:57:50|125.8|123.4|125.68|123.28|125.8|123.4|125.63|123.23|0
1652702280000|2022-05-16 11:58:00|125.63|123.23|125.45|123.05|125.68|123.28|125.45|123.05|0
1652702290000|2022-05-16 11:58:10|125.51|123.11|125.56|123.16|125.56|123.16|125.51|123.11|0
1652702300000|2022-05-16 11:58:20|125.8|123.4|125.8|123.4|125.8|123.4|125.8|123.4|0
1652702320000|2022-05-16 11:58:40|125.56|123.16|125.68|123.28|125.68|123.28|125.56|123.16|0
1652702330000|2022-05-16 11:58:50|125.56|123.16|125.68|123.28|125.68|123.28|125.56|123.16|0
1652702340000|2022-05-16 11:59:00|125.8|123.4|125.8|123.4|125.8|123.4|125.8|123.4|0
1652702350000|2022-05-16 11:59:10|125.62|123.22|125.62|123.22|125.62|123.22|125.62|123.22|0
1652702370000|2022-05-16 11:59:30|125.8|123.4|125.8|123.4|125.8|123.4|125.8|123.4|0
1652702380000|2022-05-16 11:59:40|125.68|123.28|125.68|123.28|125.68|123.28|125.68|123.28|0
1652702390000|2022-05-16 11:59:50|125.8|123.4|125.68|123.28|125.8|123.4|125.68|123.28|0
1652702400000|2022-05-16 12:00:00|125.44|123.04|125.8|123.4|125.8|123.4|125.44|123.04|0
1652702410000|2022-05-16 12:00:10|125.62|123.22|125.68|123.28|125.68|123.28|125.62|123.22|0
1652702420000|2022-05-16 12:00:20|125.74|123.34|125.74|123.34|125.74|123.34|125.74|123.34|0
1652702430000|2022-05-16 12:00:30|125.68|123.28|125.74|123.34|125.74|123.34|125.68|123.28|0
1652702440000|2022-05-16 12:00:40|125.8|123.4|125.8|123.4|125.8|123.4|125.68|123.28|0
1652702450000|2022-05-16 12:00:50|125.68|123.28|126.39|123.99|126.39|123.99|125.68|123.28|0
1652702460000|2022-05-16 12:01:00|126.09|123.69|126.86|124.46|126.86|124.46|126.09|123.69|0
1652702470000|2022-05-16 12:01:10|126.51|124.11|126.03|123.63|126.51|124.11|126.03|123.63|0
1652702480000|2022-05-16 12:01:20|125.91|123.51|124.62|122.22|125.91|123.51|124.62|122.22|0
1652702490000|2022-05-16 12:01:30|124.38|121.98|124.5|122.1|124.62|122.22|124.38|121.98|0
1652702500000|2022-05-16 12:01:40|124.38|121.98|124.62|122.22|124.62|122.22|124.38|121.98|0
1652702510000|2022-05-16 12:01:50|124.5|122.1|124.56|122.16|124.62|122.22|124.5|122.1|0
1652702520000|2022-05-16 12:02:00|124.15|121.75|124.26|121.86|124.38|121.98|124.15|121.75|0
1652702530000|2022-05-16 12:02:10|124.38|121.98|124.85|122.45|124.85|122.45|124.38|121.98|0
1652702540000|2022-05-16 12:02:20|124.97|122.57|125.56|123.16|125.56|123.16|124.97|122.57|0
1652702550000|2022-05-16 12:02:30|125.32|122.92|125.2|122.8|125.32|122.92|125.2|122.8|0
1652702560000|2022-05-16 12:02:40|125.32|122.92|125.2|122.8|125.32|122.92|125.2|122.8|0
1652702570000|2022-05-16 12:02:50|125.26|122.86|125.38|122.98|125.38|122.98|125.2|122.8|0
1652702580000|2022-05-16 12:03:00|125.44|123.04|125.97|123.57|125.97|123.57|125.32|122.92|0
1652702590000|2022-05-16 12:03:10|126.03|123.63|126.03|123.63|126.03|123.63|125.67|123.27|0
1652702600000|2022-05-16 12:03:20|125.91|123.51|126.03|123.63|126.03|123.63|125.91|123.51|0
1652702610000|2022-05-16 12:03:30|125.79|123.39|125.91|123.51|125.91|123.51|125.79|123.39|0
1652702620000|2022-05-16 12:03:40|125.79|123.39|125.79|123.39|125.79|123.39|125.79|123.39|0
1652702630000|2022-05-16 12:03:50|125.85|123.45|125.85|123.45|125.91|123.51|125.85|123.45|0
1652702640000|2022-05-16 12:04:00|125.79|123.39|126.03|123.63|126.03|123.63|125.79|123.39|0
1652702650000|2022-05-16 12:04:10|126.09|123.69|126.03|123.63|126.15|123.75|125.91|123.51|0
1652702660000|2022-05-16 12:04:20|126.09|123.69|126.03|123.63|126.15|123.75|126.03|123.63|0
1652702670000|2022-05-16 12:04:30|125.91|123.51|126.15|123.75|126.15|123.75|125.91|123.51|0
1652702680000|2022-05-16 12:04:40|126.09|123.69|126.03|123.63|126.09|123.69|126.03|123.63|0
1652702690000|2022-05-16 12:04:50|125.91|123.51|125.91|123.51|125.91|123.51|125.91|123.51|0
1652702700000|2022-05-16 12:05:00|125.79|123.39|125.91|123.51|125.91|123.51|125.79|123.39|0
1652702710000|2022-05-16 12:05:10|125.85|123.45|125.91|123.51|125.97|123.57|125.85|123.45|0
1652702720000|2022-05-16 12:05:20|125.79|123.39|125.91|123.51|125.91|123.51|125.79|123.39|0
1652702730000|2022-05-16 12:05:30|125.85|123.45|125.91|123.51|125.97|123.57|125.85|123.45|0
1652702740000|2022-05-16 12:05:40|126.03|123.63|126.38|123.98|126.38|123.98|126.03|123.63|0
1652702750000|2022-05-16 12:05:50|126.62|124.22|126.86|124.46|126.86|124.46|126.62|124.22|0
1652702760000|2022-05-16 12:06:00|126.8|124.4|126.8|124.4|126.86|124.46|126.74|124.34|0
1652702770000|2022-05-16 12:06:10|126.74|124.34|126.38|123.98|126.74|124.34|126.38|123.98|0
1652702780000|2022-05-16 12:06:20|126.5|124.1|126.74|124.34|126.74|124.34|126.5|124.1|0
1652702790000|2022-05-16 12:06:30|126.97|124.57|126.97|124.57|126.97|124.57|126.97|124.57|0
1652702800000|2022-05-16 12:06:40|127.09|124.69|126.97|124.57|127.09|124.69|126.97|124.57|0
1652702810000|2022-05-16 12:06:50|126.86|124.46|126.86|124.46|126.86|124.46|126.74|124.34|0
1652702820000|2022-05-16 12:07:00|126.8|124.4|126.74|124.34|126.85|124.45|126.74|124.34|0
1652702830000|2022-05-16 12:07:10|126.85|124.45|126.8|124.4|126.85|124.45|126.8|124.4|0
1652702840000|2022-05-16 12:07:20|127.33|124.93|127.33|124.93|127.33|124.93|127.33|124.93|0
1652702850000|2022-05-16 12:07:30|127.21|124.81|127.21|124.81|127.21|124.81|127.21|124.81|0
1652702860000|2022-05-16 12:07:40|127.33|124.93|127.33|124.93|127.33|124.93|127.33|124.93|0
1652702870000|2022-05-16 12:07:50|127.21|124.81|127.09|124.69|127.21|124.81|127.09|124.69|0
1652702880000|2022-05-16 12:08:00|127.03|124.63|126.85|124.45|127.09|124.69|126.85|124.45|0
1652702890000|2022-05-16 12:08:10|126.92|124.52|126.85|124.45|126.92|124.52|126.85|124.45|0
1652702900000|2022-05-16 12:08:20|126.8|124.4|126.5|124.1|126.8|124.4|126.5|124.1|0
1652702910000|2022-05-16 12:08:30|126.62|124.22|127.09|124.69|127.09|124.69|126.62|124.22|0
1652702920000|2022-05-16 12:08:40|127.21|124.81|127.21|124.81|127.21|124.81|127.21|124.81|0
1652702930000|2022-05-16 12:08:50|127.09|124.69|126.97|124.57|127.09|124.69|126.97|124.57|0
1652702940000|2022-05-16 12:09:00|126.85|124.45|126.8|124.4|126.85|124.45|126.73|124.33|0
1652702950000|2022-05-16 12:09:10|126.79|124.39|126.73|124.33|126.79|124.39|126.61|124.21|0
1652702960000|2022-05-16 12:09:20|126.61|124.21|126.56|124.16|126.61|124.21|126.56|124.16|0
1652702970000|2022-05-16 12:09:30|126.5|124.1|126.49|124.09|126.5|124.1|126.38|123.98|0
1652702980000|2022-05-16 12:09:40|126.26|123.86|126.38|123.98|126.38|123.98|126.26|123.86|0
1652702990000|2022-05-16 12:09:50|126.32|123.92|126.38|123.98|126.38|123.98|126.02|123.62|0
1652703000000|2022-05-16 12:10:00|126.49|124.09|126.56|124.16|126.61|124.21|126.49|124.09|0
1652703010000|2022-05-16 12:10:10|126.61|124.21|126.61|124.21|126.61|124.21|126.49|124.09|0
1652703020000|2022-05-16 12:10:20|126.49|124.09|126.61|124.21|126.61|124.21|126.49|124.09|0
1652703030000|2022-05-16 12:10:30|126.73|124.33|126.61|124.21|126.73|124.33|126.61|124.21|0
1652703040000|2022-05-16 12:10:40|126.49|124.09|126.32|123.92|126.49|124.09|126.32|123.92|0
1652703050000|2022-05-16 12:10:50|126.26|123.86|125.9|123.5|126.26|123.86|125.9|123.5|0
1652703060000|2022-05-16 12:11:00|126.02|123.62|126.14|123.74|126.14|123.74|126.02|123.62|0
1652703070000|2022-05-16 12:11:10|126.26|123.86|126.26|123.86|126.32|123.92|126.26|123.86|0
1652703080000|2022-05-16 12:11:20|126.37|123.97|126.37|123.97|126.37|123.97|126.37|123.97|0
1652703090000|2022-05-16 12:11:30|126.02|123.62|125.9|123.5|126.02|123.62|125.9|123.5|0
1652703100000|2022-05-16 12:11:40|125.84|123.44|126.02|123.62|126.02|123.62|125.84|123.44|0
1652703110000|2022-05-16 12:11:50|125.96|123.56|125.9|123.5|126.02|123.62|125.9|123.5|0
1652703120000|2022-05-16 12:12:00|125.78|123.38|125.9|123.5|125.9|123.5|125.78|123.38|0
1652703130000|2022-05-16 12:12:10|125.96|123.56|125.9|123.5|125.96|123.56|125.9|123.5|0
1652703140000|2022-05-16 12:12:20|126.02|123.62|125.96|123.56|126.02|123.62|125.96|123.56|0
1652703150000|2022-05-16 12:12:30|126.14|123.74|126.14|123.74|126.14|123.74|126.02|123.62|0
1652703160000|2022-05-16 12:12:40|126.2|123.8|125.9|123.5|126.2|123.8|125.9|123.5|0
1652703170000|2022-05-16 12:12:50|125.78|123.38|125.78|123.38|125.78|123.38|125.6|123.2|0
1652703180000|2022-05-16 12:13:00|125.9|123.5|126.02|123.62|126.02|123.62|125.9|123.5|0
1652703190000|2022-05-16 12:13:10|126.08|123.68|125.19|122.79|126.08|123.68|125.19|122.79|0
1652703200000|2022-05-16 12:13:20|124.95|122.55|124.95|122.55|125.07|122.67|124.95|122.55|0
1652703210000|2022-05-16 12:13:30|125.19|122.79|125.07|122.67|125.19|122.79|125.07|122.67|0
1652703220000|2022-05-16 12:13:40|125.19|122.79|125.07|122.67|125.19|122.79|125.07|122.67|0
1652703230000|2022-05-16 12:13:50|124.95|122.55|124.95|122.55|124.95|122.55|124.83|122.43|0
1652703240000|2022-05-16 12:14:00|125.07|122.67|124.48|122.08|125.07|122.67|124.48|122.08|0
1652703250000|2022-05-16 12:14:10|124.6|122.2|124.25|121.85|124.6|122.2|124.19|121.79|0
1652703260000|2022-05-16 12:14:20|124.31|121.91|124.36|121.96|124.36|121.96|124.25|121.85|0
1652703270000|2022-05-16 12:14:30|124.25|121.85|124.25|121.85|124.25|121.85|124.25|121.85|0
1652703280000|2022-05-16 12:14:40|124.19|121.79|124.36|121.96|124.36|121.96|124.13|121.73|0
1652703290000|2022-05-16 12:14:50|124.25|121.85|124.36|121.96|124.36|121.96|124.25|121.85|0
1652703300000|2022-05-16 12:15:00|124.31|121.91|124.31|121.91|124.36|121.96|124.31|121.91|0
1652703310000|2022-05-16 12:15:10|124.25|121.85|123.89|121.49|124.25|121.85|123.89|121.49|0
1652703320000|2022-05-16 12:15:20|124.01|121.61|124.36|121.96|124.36|121.96|124.01|121.61|0
1652703330000|2022-05-16 12:15:30|124.48|122.08|124.36|121.96|124.66|122.26|124.36|121.96|0
1652703340000|2022-05-16 12:15:40|124.25|121.85|124.31|121.91|124.36|121.96|124.25|121.85|0
1652703350000|2022-05-16 12:15:50|124.36|121.96|124.6|122.2|124.6|122.2|124.36|121.96|0
1652703360000|2022-05-16 12:16:00|124.48|122.08|124.6|122.2|124.66|122.26|124.48|122.08|0
1652703370000|2022-05-16 12:16:10|124.48|122.08|124.48|122.08|124.48|122.08|124.48|122.08|0
1652703380000|2022-05-16 12:16:20|124.42|122.02|124.6|122.2|124.6|122.2|124.42|122.02|0
1652703390000|2022-05-16 12:16:30|124.48|122.08|124.71|122.31|124.71|122.31|124.48|122.08|0
1652703400000|2022-05-16 12:16:40|124.6|122.2|124.6|122.2|124.6|122.2|124.6|122.2|0
1652703410000|2022-05-16 12:16:50|124.48|122.08|124.42|122.02|124.48|122.08|124.42|122.02|0
1652703420000|2022-05-16 12:17:00|124.36|121.96|124.13|121.73|124.36|121.96|124.13|121.73|0
1652703430000|2022-05-16 12:17:10|124.24|121.84|124.24|121.84|124.24|121.84|124.13|121.73|0
1652703440000|2022-05-16 12:17:20|124.13|121.73|124.24|121.84|124.24|121.84|124.13|121.73|0
1652703450000|2022-05-16 12:17:30|124.01|121.61|124.13|121.73|124.24|121.84|124.01|121.61|0
1652703460000|2022-05-16 12:17:40|124.19|121.79|124.36|121.96|124.36|121.96|124.19|121.79|0
1652703470000|2022-05-16 12:17:50|124.48|122.08|124.48|122.08|124.59|122.19|124.48|122.08|0
1652703480000|2022-05-16 12:18:00|124.59|122.19|124.3|121.9|124.59|122.19|124.24|121.84|0
1652703490000|2022-05-16 12:18:10|124.36|121.96|124.48|122.08|124.48|122.08|124.36|121.96|0
1652703500000|2022-05-16 12:18:20|124.24|121.84|124.24|121.84|124.24|121.84|124.18|121.78|0
1652703510000|2022-05-16 12:18:30|124.18|121.78|124.01|121.61|124.18|121.78|124.01|121.61|0
1652703520000|2022-05-16 12:18:40|124.24|121.84|124.12|121.72|124.24|121.84|124.12|121.72|0
1652703530000|2022-05-16 12:18:50|124.24|121.84|124.36|121.96|124.36|121.96|124.24|121.84|0
1652703540000|2022-05-16 12:19:00|124.24|121.84|124.24|121.84|124.36|121.96|124.24|121.84|0
1652703550000|2022-05-16 12:19:10|124.36|121.96|124.07|121.67|124.36|121.96|124.07|121.67|0
1652703560000|2022-05-16 12:19:20|124.01|121.61|124.07|121.67|124.07|121.67|124.01|121.61|0
1652703570000|2022-05-16 12:19:30|123.89|121.49|123.42|121.02|123.89|121.49|123.42|121.02|0
1652703580000|2022-05-16 12:19:40|123.19|120.79|123.42|121.02|123.42|121.02|123.19|120.79|0
1652703590000|2022-05-16 12:19:50|123.48|121.08|123.65|121.25|123.65|121.25|123.48|121.08|0
1652703600000|2022-05-16 12:20:00|123.42|121.02|123.36|120.96|123.42|121.02|123.19|120.79|0
1652703610000|2022-05-16 12:20:10|123.19|120.79|123.25|120.85|123.3|120.9|123.19|120.79|0
1652703620000|2022-05-16 12:20:20|123.3|120.9|123.54|121.14|123.54|121.14|123.3|120.9|0
1652703630000|2022-05-16 12:20:30|123.6|121.2|123.42|121.02|123.6|121.2|123.42|121.02|0
1652703640000|2022-05-16 12:20:40|123.48|121.08|123.36|120.96|123.48|121.08|123.36|120.96|0
1652703650000|2022-05-16 12:20:50|123.3|120.9|123.19|120.79|123.3|120.9|123.19|120.79|0
1652703660000|2022-05-16 12:21:00|122.95|120.55|122.95|120.55|123.07|120.67|122.95|120.55|0
1652703670000|2022-05-16 12:21:10|123.07|120.67|123.07|120.67|123.07|120.67|122.95|120.55|0
1652703680000|2022-05-16 12:21:20|123.19|120.79|122.95|120.55|123.19|120.79|122.95|120.55|0
1652703690000|2022-05-16 12:21:30|123.07|120.67|123.13|120.73|123.18|120.78|123.01|120.61|0
1652703700000|2022-05-16 12:21:40|123.07|120.67|123.07|120.67|123.18|120.78|123.07|120.67|0
1652703710000|2022-05-16 12:21:50|123.18|120.78|123.01|120.61|123.18|120.78|123.01|120.61|0
1652703720000|2022-05-16 12:22:00|122.95|120.55|123.07|120.67|123.18|120.78|122.95|120.55|0
1652703730000|2022-05-16 12:22:10|123.18|120.78|123.18|120.78|123.18|120.78|123.18|120.78|0
1652703740000|2022-05-16 12:22:20|123.3|120.9|123.18|120.78|123.3|120.9|123.18|120.78|0
1652703750000|2022-05-16 12:22:30|123.07|120.67|122.49|120.09|123.07|120.67|122.49|120.09|0
1652703760000|2022-05-16 12:22:40|122.6|120.2|122.6|120.2|122.6|120.2|122.49|120.09|0
1652703770000|2022-05-16 12:22:50|122.49|120.09|122.37|119.97|122.49|120.09|122.14|119.74|0
1652703780000|2022-05-16 12:23:00|122.2|119.8|122.25|119.85|122.25|119.85|122.14|119.74|0
1652703790000|2022-05-16 12:23:10|122.02|119.62|122.02|119.62|122.02|119.62|122.02|119.62|0
1652703800000|2022-05-16 12:23:20|122.14|119.74|122.2|119.8|122.2|119.8|122.14|119.74|0
1652703810000|2022-05-16 12:23:30|122.14|119.74|122.14|119.74|122.14|119.74|122.14|119.74|0
1652703820000|2022-05-16 12:23:40|122.02|119.62|121.73|119.33|122.02|119.62|121.73|119.33|0
1652703830000|2022-05-16 12:23:50|121.79|119.39|121.67|119.27|121.79|119.39|121.67|119.27|0
1652703840000|2022-05-16 12:24:00|121.62|119.22|121.79|119.39|121.79|119.39|121.62|119.22|0
1652703850000|2022-05-16 12:24:10|121.9|119.5|121.9|119.5|121.9|119.5|121.9|119.5|0
1652703860000|2022-05-16 12:24:20|121.79|119.39|121.79|119.39|121.79|119.39|121.79|119.39|0
1652703870000|2022-05-16 12:24:30|121.67|119.27|121.67|119.27|121.67|119.27|121.56|119.16|0
1652703880000|2022-05-16 12:24:40|121.56|119.16|121.67|119.27|121.67|119.27|121.56|119.16|0
1652703890000|2022-05-16 12:24:50|121.56|119.16|121.56|119.16|121.56|119.16|121.56|119.16|0
1652703900000|2022-05-16 12:25:00|121.73|119.33|121.9|119.5|121.9|119.5|121.73|119.33|0
1652703910000|2022-05-16 12:25:10|122.02|119.62|122.02|119.62|122.02|119.62|121.9|119.5|0
1652703920000|2022-05-16 12:25:20|121.9|119.5|121.79|119.39|121.9|119.5|121.67|119.27|0
1652703930000|2022-05-16 12:25:30|121.85|119.45|122.13|119.73|122.13|119.73|121.85|119.45|0
1652703940000|2022-05-16 12:25:40|122.02|119.62|122.13|119.73|122.13|119.73|122.02|119.62|0
1652703950000|2022-05-16 12:25:50|122.25|119.85|123.03|120.63|123.15|120.75|122.25|119.85|0
1652703960000|2022-05-16 12:26:00|122.44|120.04|121.8|119.4|122.44|120.04|121.74|119.34|0
1652703970000|2022-05-16 12:26:10|122.09|119.69|122.61|120.21|122.67|120.27|122.09|119.69|0
1652703980000|2022-05-16 12:26:20|122.67|120.27|121.67|119.27|122.67|120.27|121.67|119.27|0
1652703990000|2022-05-16 12:26:30|121.61|119.21|121.61|119.21|121.84|119.44|121.61|119.21|0
1652704000000|2022-05-16 12:26:40|121.72|119.32|121.49|119.09|121.72|119.32|121.49|119.09|0
1652704010000|2022-05-16 12:26:50|121.37|118.97|121.14|118.74|121.37|118.97|121.14|118.74|0
1652704020000|2022-05-16 12:27:00|121.2|118.8|121.37|118.97|121.37|118.97|121.2|118.8|0
1652704030000|2022-05-16 12:27:10|121.14|118.74|120.79|118.39|121.14|118.74|120.79|118.39|0
1652704040000|2022-05-16 12:27:20|120.85|118.45|121.02|118.62|121.02|118.62|120.85|118.45|0
1652704050000|2022-05-16 12:27:30|120.97|118.57|121.02|118.62|121.02|118.62|120.91|118.51|0
1652704060000|2022-05-16 12:27:40|120.91|118.51|120.91|118.51|120.91|118.51|120.91|118.51|0
1652704080000|2022-05-16 12:28:00|120.97|118.57|121.02|118.62|121.02|118.62|120.97|118.57|0
1652704090000|2022-05-16 12:28:10|120.91|118.51|120.79|118.39|121.02|118.62|120.79|118.39|0
1652704100000|2022-05-16 12:28:20|120.68|118.28|120.68|118.28|120.74|118.34|120.68|118.28|0
1652704110000|2022-05-16 12:28:30|120.56|118.16|120.39|117.99|120.56|118.16|120.39|117.99|0
1652704120000|2022-05-16 12:28:40|120.33|117.93|120.21|117.81|120.33|117.93|120.21|117.81|0
1652704130000|2022-05-16 12:28:50|119.87|117.47|119.98|117.58|119.98|117.58|119.87|117.47|0
1652704140000|2022-05-16 12:29:00|119.87|117.47|120.1|117.7|120.1|117.7|119.87|117.47|0
1652704150000|2022-05-16 12:29:10|120.27|117.87|120.1|117.7|120.27|117.87|120.1|117.7|0
1652704160000|2022-05-16 12:29:20|119.98|117.58|119.98|117.58|119.98|117.58|119.98|117.58|0
1652704170000|2022-05-16 12:29:30|120.1|117.7|120.1|117.7|120.1|117.7|120.1|117.7|0
1652704180000|2022-05-16 12:29:40|120.16|117.76|119.87|117.47|120.16|117.76|119.87|117.47|0
1652704190000|2022-05-16 12:29:50|120.16|117.76|120.21|117.81|120.21|117.81|120.16|117.76|0
1652704200000|2022-05-16 12:30:00|120.1|117.7|120.44|118.04|120.44|118.04|119.98|117.58|0
1652704210000|2022-05-16 12:30:10|120.5|118.1|120.67|118.27|120.67|118.27|120.5|118.1|0
1652704220000|2022-05-16 12:30:20|120.79|118.39|120.56|118.16|120.79|118.39|120.56|118.16|0
1652704230000|2022-05-16 12:30:30|120.44|118.04|120.21|117.81|120.44|118.04|120.21|117.81|0
1652704240000|2022-05-16 12:30:40|120.56|118.16|120.33|117.93|120.56|118.16|120.33|117.93|0
1652704250000|2022-05-16 12:30:50|120.67|118.27|121.02|118.62|121.02|118.62|120.67|118.27|0
1652704260000|2022-05-16 12:31:00|121.08|118.68|121.02|118.62|121.14|118.74|121.02|118.62|0
1652704270000|2022-05-16 12:31:10|121.08|118.68|121.02|118.62|121.08|118.68|120.9|118.5|0
1652704280000|2022-05-16 12:31:20|120.9|118.5|120.9|118.5|120.9|118.5|120.85|118.45|0
1652704290000|2022-05-16 12:31:30|121.02|118.62|120.9|118.5|121.02|118.62|120.9|118.5|0
1652704300000|2022-05-16 12:31:40|121.02|118.62|121.02|118.62|121.02|118.62|120.9|118.5|0
1652704310000|2022-05-16 12:31:50|120.96|118.56|121.02|118.62|121.02|118.62|120.96|118.56|0
1652704320000|2022-05-16 12:32:00|121.25|118.85|121.37|118.97|121.37|118.97|121.25|118.85|0
1652704330000|2022-05-16 12:32:10|121.25|118.85|121.25|118.85|121.25|118.85|121.25|118.85|0
1652704340000|2022-05-16 12:32:20|121.31|118.91|121.19|118.79|121.31|118.91|121.19|118.79|0
1652704350000|2022-05-16 12:32:30|121.13|118.73|121.13|118.73|121.25|118.85|121.13|118.73|0
1652704360000|2022-05-16 12:32:40|121.02|118.62|120.9|118.5|121.02|118.62|120.9|118.5|0
1652704370000|2022-05-16 12:32:50|120.67|118.27|120.09|117.69|120.67|118.27|120.09|117.69|0
1652704380000|2022-05-16 12:33:00|119.98|117.58|120.21|117.81|120.21|117.81|119.98|117.58|0
1652704390000|2022-05-16 12:33:10|120.09|117.69|119.92|117.52|120.09|117.69|119.92|117.52|0
1652704400000|2022-05-16 12:33:20|119.75|117.35|119.29|116.89|119.75|117.35|119.29|116.89|0
1652704410000|2022-05-16 12:33:30|119.52|117.12|118.94|116.54|119.52|117.12|118.94|116.54|0
1652704420000|2022-05-16 12:33:40|118.6|116.2|117.35|114.95|118.6|116.2|117.35|114.95|0
1652704430000|2022-05-16 12:33:50|117.92|115.52|117.8|115.4|117.92|115.52|117.8|115.4|0
1652704440000|2022-05-16 12:34:00|117.69|115.29|117.69|115.29|117.92|115.52|117.69|115.29|0
1652704450000|2022-05-16 12:34:10|117.92|115.52|118.37|115.97|118.37|115.97|117.92|115.52|0
1652704460000|2022-05-16 12:34:20|118.03|115.63|118.03|115.63|118.03|115.63|117.91|115.51|0
1652704470000|2022-05-16 12:34:30|118.14|115.74|117.69|115.29|118.14|115.74|117.69|115.29|0
1652704480000|2022-05-16 12:34:40|117.35|114.95|117.23|114.83|117.46|115.06|117.12|114.72|0
1652704490000|2022-05-16 12:34:50|117.57|115.17|117.23|114.83|117.57|115.17|117.23|114.83|0
1652704500000|2022-05-16 12:35:00|117.12|114.72|117.23|114.83|117.46|115.06|117.12|114.72|0
1652704510000|2022-05-16 12:35:10|117.29|114.89|117.23|114.83|117.29|114.89|117.23|114.83|0
1652704520000|2022-05-16 12:35:20|116.89|114.49|117.12|114.72|117.12|114.72|116.89|114.49|0
1652704530000|2022-05-16 12:35:30|117.01|114.61|116.78|114.38|117.01|114.61|116.78|114.38|0
1652704540000|2022-05-16 12:35:40|116.67|114.27|116.67|114.27|116.78|114.38|116.67|114.27|0
1652704560000|2022-05-16 12:36:00|116.78|114.38|117.12|114.72|117.12|114.72|116.78|114.38|0
1652704570000|2022-05-16 12:36:10|117.23|114.83|117.46|115.06|117.46|115.06|117.23|114.83|0
1652704580000|2022-05-16 12:36:20|117.68|115.28|117.91|115.51|118.03|115.63|117.68|115.28|0
1652704590000|2022-05-16 12:36:30|118.25|115.85|118.14|115.74|118.25|115.85|118.14|115.74|0
1652704600000|2022-05-16 12:36:40|118.25|115.85|118.48|116.08|118.54|116.14|118.25|115.85|0
1652704610000|2022-05-16 12:36:50|118.37|115.97|118.25|115.85|118.37|115.97|118.25|115.85|0
1652704620000|2022-05-16 12:37:00|118.14|115.74|118.25|115.85|118.25|115.85|118.14|115.74|0
1652704630000|2022-05-16 12:37:10|118.14|115.74|118.37|115.97|118.37|115.97|118.14|115.74|0
1652704640000|2022-05-16 12:37:20|118.71|116.31|118.59|116.19|118.71|116.31|118.48|116.08|0
1652704650000|2022-05-16 12:37:30|118.65|116.25|118.71|116.31|118.71|116.31|118.65|116.25|0
1652704660000|2022-05-16 12:37:40|118.59|116.19|118.48|116.08|118.71|116.31|118.48|116.08|0
1652704670000|2022-05-16 12:37:50|118.37|115.97|118.37|115.97|118.48|116.08|118.37|115.97|0
1652704680000|2022-05-16 12:38:00|118.25|115.85|118.25|115.85|118.37|115.97|118.25|115.85|0
1652704690000|2022-05-16 12:38:10|118.31|115.91|118.25|115.85|118.31|115.91|118.14|115.74|0
1652704700000|2022-05-16 12:38:20|118.37|115.97|118.37|115.97|118.48|116.08|118.37|115.97|0
1652704710000|2022-05-16 12:38:30|118.48|116.08|118.59|116.19|118.59|116.19|118.48|116.08|0
1652704720000|2022-05-16 12:38:40|118.36|115.96|118.36|115.96|118.36|115.96|118.36|115.96|0
1652704730000|2022-05-16 12:38:50|118.25|115.85|117.91|115.51|118.25|115.85|117.91|115.51|0
1652704740000|2022-05-16 12:39:00|118.14|115.74|118.36|115.96|118.36|115.96|118.14|115.74|0
1652704750000|2022-05-16 12:39:10|118.25|115.85|118.25|115.85|118.25|115.85|118.2|115.8|0
1652704760000|2022-05-16 12:39:20|118.02|115.62|118.02|115.62|118.02|115.62|118.02|115.62|0
1652704770000|2022-05-16 12:39:30|118.14|115.74|117.91|115.51|118.14|115.74|117.91|115.51|0
1652704780000|2022-05-16 12:39:40|118.02|115.62|118.02|115.62|118.02|115.62|117.91|115.51|0
1652704790000|2022-05-16 12:39:50|117.91|115.51|118.02|115.62|118.02|115.62|117.91|115.51|0
1652704800000|2022-05-16 12:40:00|117.97|115.57|118.13|115.73|118.13|115.73|117.97|115.57|0
1652704810000|2022-05-16 12:40:10|118.25|115.85|118.25|115.85|118.25|115.85|118.25|115.85|0
1652704820000|2022-05-16 12:40:20|118.42|116.02|118.25|115.85|118.42|116.02|118.25|115.85|0
1652704830000|2022-05-16 12:40:30|118.48|116.08|118.59|116.19|118.59|116.19|118.48|116.08|0
1652704840000|2022-05-16 12:40:40|118.7|116.3|119.05|116.65|119.05|116.65|118.65|116.25|0
1652704850000|2022-05-16 12:40:50|118.93|116.53|119.39|116.99|119.39|116.99|118.93|116.53|0
1652704860000|2022-05-16 12:41:00|119.62|117.22|119.97|117.57|119.97|117.57|119.62|117.22|0
1652704870000|2022-05-16 12:41:10|120.08|117.68|119.74|117.34|120.08|117.68|119.74|117.34|0
1652704880000|2022-05-16 12:41:20|119.62|117.22|119.62|117.22|119.62|117.22|119.62|117.22|0
1652704890000|2022-05-16 12:41:30|119.74|117.34|119.68|117.28|119.74|117.34|119.51|117.11|0
1652704900000|2022-05-16 12:41:40|119.74|117.34|119.5|117.1|119.74|117.34|119.5|117.1|0
1652704910000|2022-05-16 12:41:50|119.39|116.99|119.73|117.33|119.73|117.33|119.39|116.99|0
1652704920000|2022-05-16 12:42:00|119.62|117.22|119.73|117.33|119.73|117.33|119.62|117.22|0
1652704930000|2022-05-16 12:42:10|119.62|117.22|119.39|116.99|119.62|117.22|119.27|116.87|0
1652704940000|2022-05-16 12:42:20|119.33|116.93|119.27|116.87|119.33|116.93|119.16|116.76|0
1652704950000|2022-05-16 12:42:30|119.16|116.76|119.05|116.65|119.16|116.76|119.05|116.65|0
1652704960000|2022-05-16 12:42:40|119.33|116.93|119.5|117.1|119.5|117.1|119.33|116.93|0
1652704970000|2022-05-16 12:42:50|119.56|117.16|119.62|117.22|119.62|117.22|119.5|117.1|0
1652704980000|2022-05-16 12:43:00|119.73|117.33|119.73|117.33|119.73|117.33|119.73|117.33|0
1652704990000|2022-05-16 12:43:10|119.5|117.1|119.62|117.22|119.62|117.22|119.39|116.99|0
1652705000000|2022-05-16 12:43:20|119.5|117.1|119.56|117.16|119.73|117.33|119.5|117.1|0
1652705010000|2022-05-16 12:43:30|119.5|117.1|119.27|116.87|119.5|117.1|119.27|116.87|0
1652705020000|2022-05-16 12:43:40|119.16|116.76|119.16|116.76|119.16|116.76|119.16|116.76|0
1652705030000|2022-05-16 12:43:50|119.1|116.7|119.27|116.87|119.27|116.87|119.04|116.64|0
1652705040000|2022-05-16 12:44:00|119.39|116.99|119.27|116.87|119.39|116.99|119.27|116.87|0
1652705050000|2022-05-16 12:44:10|119.16|116.76|119.27|116.87|119.33|116.93|119.16|116.76|0
1652705060000|2022-05-16 12:44:20|119.16|116.76|119.39|116.99|119.39|116.99|119.16|116.76|0
1652705070000|2022-05-16 12:44:30|119.5|117.1|119.79|117.39|119.79|117.39|119.5|117.1|0
1652705080000|2022-05-16 12:44:40|119.85|117.45|119.85|117.45|119.96|117.56|119.85|117.45|0
1652705100000|2022-05-16 12:45:00|119.79|117.39|119.73|117.33|119.79|117.39|119.73|117.33|0
1652705110000|2022-05-16 12:45:10|119.79|117.39|119.85|117.45|119.85|117.45|119.79|117.39|0
1652705120000|2022-05-16 12:45:20|119.79|117.39|119.96|117.56|119.96|117.56|119.79|117.39|0
1652705130000|2022-05-16 12:45:30|120.08|117.68|120.07|117.67|120.31|117.91|120.07|117.67|0
1652705140000|2022-05-16 12:45:40|120.19|117.79|119.96|117.56|120.19|117.79|119.96|117.56|0
1652705150000|2022-05-16 12:45:50|119.79|117.39|119.96|117.56|119.96|117.56|119.73|117.33|0
1652705160000|2022-05-16 12:46:00|120.07|117.67|119.73|117.33|120.07|117.67|119.73|117.33|0
1652705170000|2022-05-16 12:46:10|119.84|117.44|119.73|117.33|119.96|117.56|119.73|117.33|0
1652705180000|2022-05-16 12:46:20|119.84|117.44|120.19|117.79|120.19|117.79|119.84|117.44|0
1652705190000|2022-05-16 12:46:30|120.07|117.67|120.19|117.79|120.19|117.79|120.07|117.67|0
1652705200000|2022-05-16 12:46:40|120.3|117.9|120.65|118.25|120.65|118.25|120.3|117.9|0
1652705210000|2022-05-16 12:46:50|120.77|118.37|120.88|118.48|120.88|118.48|120.77|118.37|0
1652705220000|2022-05-16 12:47:00|121|118.6|120.88|118.48|121.11|118.71|120.88|118.48|0
1652705230000|2022-05-16 12:47:10|121|118.6|121.11|118.71|121.11|118.71|121|118.6|0
1652705240000|2022-05-16 12:47:20|121.23|118.83|121.23|118.83|121.23|118.83|121.23|118.83|0
1652705250000|2022-05-16 12:47:30|121.17|118.77|120.88|118.48|121.17|118.77|120.88|118.48|0
1652705260000|2022-05-16 12:47:40|120.76|118.36|120.88|118.48|120.88|118.48|120.76|118.36|0
1652705270000|2022-05-16 12:47:50|121|118.6|120.88|118.48|121|118.6|120.88|118.48|0
1652705280000|2022-05-16 12:48:00|121|118.6|121.23|118.83|121.23|118.83|121|118.6|0
1652705290000|2022-05-16 12:48:10|121.34|118.94|121.34|118.94|121.46|119.06|121.23|118.83|0
1652705300000|2022-05-16 12:48:20|121.46|119.06|121.58|119.18|121.58|119.18|121.46|119.06|0
1652705310000|2022-05-16 12:48:30|121.81|119.41|121.81|119.41|121.81|119.41|121.69|119.29|0
1652705320000|2022-05-16 12:48:40|121.92|119.52|121.58|119.18|121.92|119.52|121.58|119.18|0
1652705330000|2022-05-16 12:48:50|121.69|119.29|121.92|119.52|121.92|119.52|121.69|119.29|0
1652705340000|2022-05-16 12:49:00|121.81|119.41|121.57|119.17|121.81|119.41|121.57|119.17|0
1652705350000|2022-05-16 12:49:10|121.46|119.06|121.69|119.29|121.69|119.29|121.46|119.06|0
1652705360000|2022-05-16 12:49:20|121.75|119.35|121.87|119.47|121.87|119.47|121.69|119.29|0
1652705370000|2022-05-16 12:49:30|121.92|119.52|121.69|119.29|121.92|119.52|121.69|119.29|0
1652705380000|2022-05-16 12:49:40|121.57|119.17|121.75|119.35|121.75|119.35|121.57|119.17|0
1652705390000|2022-05-16 12:49:50|121.57|119.17|121.69|119.29|121.69|119.29|121.57|119.17|0
1652705400000|2022-05-16 12:50:00|121.75|119.35|121.63|119.23|121.81|119.41|121.57|119.17|0
1652705410000|2022-05-16 12:50:10|121.69|119.29|121.34|118.94|121.69|119.29|121.34|118.94|0
1652705420000|2022-05-16 12:50:20|121.22|118.82|121.46|119.06|121.46|119.06|121.22|118.82|0
1652705430000|2022-05-16 12:50:30|121.4|119|121.22|118.82|121.4|119|121.22|118.82|0
1652705440000|2022-05-16 12:50:40|121.11|118.71|121.22|118.82|121.22|118.82|121.11|118.71|0
1652705450000|2022-05-16 12:50:50|121.17|118.77|121.17|118.77|121.17|118.77|121.17|118.77|0
1652705460000|2022-05-16 12:51:00|121.22|118.82|121.34|118.94|121.34|118.94|121.17|118.77|0
1652705470000|2022-05-16 12:51:10|121.46|119.06|121.34|118.94|121.46|119.06|121.34|118.94|0
1652705480000|2022-05-16 12:51:20|121.46|119.06|121.46|119.06|121.46|119.06|121.46|119.06|0
1652705490000|2022-05-16 12:51:30|121.28|118.88|121.34|118.94|121.34|118.94|121.28|118.88|0
1652705500000|2022-05-16 12:51:40|121.45|119.05|121.69|119.29|121.69|119.29|121.45|119.05|0
1652705510000|2022-05-16 12:51:50|121.63|119.23|121.57|119.17|121.63|119.23|121.57|119.17|0
1652705520000|2022-05-16 12:52:00|121.69|119.29|121.63|119.23|121.8|119.4|121.63|119.23|0
1652705530000|2022-05-16 12:52:10|121.69|119.29|121.8|119.4|121.8|119.4|121.57|119.17|0
1652705540000|2022-05-16 12:52:20|121.69|119.29|121.69|119.29|121.69|119.29|121.69|119.29|0
1652705560000|2022-05-16 12:52:40|121.57|119.17|121.34|118.94|121.57|119.17|121.34|118.94|0
1652705570000|2022-05-16 12:52:50|121.22|118.82|121.22|118.82|121.22|118.82|121.11|118.71|0
1652705580000|2022-05-16 12:53:00|121.34|118.94|121.22|118.82|121.34|118.94|121.22|118.82|0
1652705590000|2022-05-16 12:53:10|121.1|118.7|121.1|118.7|121.1|118.7|120.99|118.59|0
1652705600000|2022-05-16 12:53:20|120.99|118.59|120.87|118.47|120.99|118.59|120.87|118.47|0
1652705610000|2022-05-16 12:53:30|120.99|118.59|120.99|118.59|120.99|118.59|120.99|118.59|0
1652705620000|2022-05-16 12:53:40|121.05|118.65|121.22|118.82|121.22|118.82|121.05|118.65|0
1652705630000|2022-05-16 12:53:50|121.16|118.76|121.16|118.76|121.16|118.76|121.16|118.76|0
1652705640000|2022-05-16 12:54:00|121.1|118.7|121.1|118.7|121.22|118.82|121.1|118.7|0
1652705650000|2022-05-16 12:54:10|121.22|118.82|121.34|118.94|121.34|118.94|121.22|118.82|0
1652705660000|2022-05-16 12:54:20|121.22|118.82|121.1|118.7|121.22|118.82|121.1|118.7|0
1652705670000|2022-05-16 12:54:30|120.99|118.59|120.99|118.59|120.99|118.59|120.99|118.59|0
1652705680000|2022-05-16 12:54:40|120.87|118.47|121.1|118.7|121.1|118.7|120.87|118.47|0
1652705690000|2022-05-16 12:54:50|121.22|118.82|121.22|118.82|121.22|118.82|121.22|118.82|0
1652705700000|2022-05-16 12:55:00|121.1|118.7|121.22|118.82|121.22|118.82|121.1|118.7|0
1652705710000|2022-05-16 12:55:10|121.1|118.7|121.05|118.65|121.1|118.7|120.87|118.47|0
1652705720000|2022-05-16 12:55:20|121.22|118.82|121.22|118.82|121.28|118.88|121.22|118.82|0
1652705730000|2022-05-16 12:55:30|120.99|118.59|120.99|118.59|120.99|118.59|120.99|118.59|0
1652705740000|2022-05-16 12:55:40|121.16|118.76|121.22|118.82|121.33|118.93|121.16|118.76|0
1652705750000|2022-05-16 12:55:50|121.1|118.7|120.98|118.58|121.1|118.7|120.98|118.58|0
1652705760000|2022-05-16 12:56:00|121.1|118.7|121.22|118.82|121.22|118.82|121.1|118.7|0
1652705770000|2022-05-16 12:56:10|121.1|118.7|121.22|118.82|121.22|118.82|121.1|118.7|0
1652705780000|2022-05-16 12:56:20|121.33|118.93|121.39|118.99|121.45|119.05|121.33|118.93|0
1652705790000|2022-05-16 12:56:30|121.33|118.93|121.45|119.05|121.45|119.05|121.28|118.88|0
1652705800000|2022-05-16 12:56:40|121.51|119.11|121.68|119.28|121.68|119.28|121.51|119.11|0
1652705810000|2022-05-16 12:56:50|121.91|119.51|121.91|119.51|121.91|119.51|121.91|119.51|0
1652705820000|2022-05-16 12:57:00|122.15|119.75|121.91|119.51|122.15|119.75|121.91|119.51|0
1652705830000|2022-05-16 12:57:10|122.03|119.63|122.03|119.63|122.03|119.63|122.03|119.63|0
1652705840000|2022-05-16 12:57:20|122.26|119.86|122.85|120.45|122.85|120.45|122.26|119.86|0
1652705850000|2022-05-16 12:57:30|123.08|120.68|123.2|120.8|123.2|120.8|123.08|120.68|0
1652705860000|2022-05-16 12:57:40|123.32|120.92|123.33|120.93|123.43|121.03|123.21|120.81|0
1652705870000|2022-05-16 12:57:50|123.44|121.04|124.03|121.63|124.63|122.23|123.44|121.04|0
1652705880000|2022-05-16 12:58:00|124.15|121.75|124.03|121.63|124.15|121.75|124.03|121.63|0
1652705890000|2022-05-16 12:58:10|123.98|121.58|123.68|121.28|123.98|121.58|123.68|121.28|0
1652705900000|2022-05-16 12:58:20|123.92|121.52|123.33|120.93|123.92|121.52|123.33|120.93|0
1652705910000|2022-05-16 12:58:30|123.21|120.81|123.56|121.16|123.56|121.16|123.21|120.81|0
1652705920000|2022-05-16 12:58:40|123.45|121.05|123.68|121.28|123.68|121.28|123.45|121.05|0
1652705930000|2022-05-16 12:58:50|123.8|121.4|123.68|121.28|123.8|121.4|123.68|121.28|0
1652705940000|2022-05-16 12:59:00|123.62|121.22|123.21|120.81|123.62|121.22|123.21|120.81|0
1652705950000|2022-05-16 12:59:10|123.33|120.93|123.33|120.93|123.33|120.93|123.33|120.93|0
1652705960000|2022-05-16 12:59:20|123.45|121.05|123.33|120.93|123.45|121.05|123.33|120.93|0
1652705970000|2022-05-16 12:59:30|123.44|121.04|123.44|121.04|123.68|121.28|123.44|121.04|0
1652705980000|2022-05-16 12:59:40|123.56|121.16|123.56|121.16|123.56|121.16|123.56|121.16|0
1652705990000|2022-05-16 12:59:50|123.44|121.04|123.44|121.04|123.44|121.04|123.44|121.04|0
1652706000000|2022-05-16 13:00:00|123.33|120.93|123.33|120.93|123.33|120.93|123.21|120.81|0
1652706010000|2022-05-16 13:00:10|123.44|121.04|123.8|121.4|123.8|121.4|123.44|121.04|0
1652706020000|2022-05-16 13:00:20|123.68|121.28|123.68|121.28|123.68|121.28|123.68|121.28|0
1652706030000|2022-05-16 13:00:30|123.8|121.4|123.8|121.4|123.91|121.51|123.8|121.4|0
1652706040000|2022-05-16 13:00:40|123.68|121.28|123.62|121.22|123.68|121.28|123.56|121.16|0
1652706050000|2022-05-16 13:00:50|123.68|121.28|123.56|121.16|123.8|121.4|123.56|121.16|0
1652706060000|2022-05-16 13:01:00|123.44|121.04|123.21|120.81|123.44|121.04|123.21|120.81|0
1652706070000|2022-05-16 13:01:10|122.97|120.57|123.03|120.63|123.03|120.63|122.97|120.57|0
1652706080000|2022-05-16 13:01:20|123.09|120.69|122.97|120.57|123.15|120.75|122.97|120.57|0
1652706090000|2022-05-16 13:01:30|123.15|120.75|123.32|120.92|123.32|120.92|123.15|120.75|0
1652706100000|2022-05-16 13:01:40|123.44|121.04|123.56|121.16|123.56|121.16|123.44|121.04|0
1652706110000|2022-05-16 13:01:50|123.68|121.28|123.68|121.28|123.68|121.28|123.68|121.28|0
1652706120000|2022-05-16 13:02:00|123.56|121.16|123.44|121.04|123.56|121.16|123.44|121.04|0
1652706130000|2022-05-16 13:02:10|123.32|120.92|123.32|120.92|123.32|120.92|123.21|120.81|0
1652706140000|2022-05-16 13:02:20|123.21|120.81|123.21|120.81|123.32|120.92|123.21|120.81|0
1652706150000|2022-05-16 13:02:30|123.32|120.92|123.09|120.69|123.32|120.92|123.09|120.69|0
1652706160000|2022-05-16 13:02:40|123.15|120.75|123.09|120.69|123.15|120.75|123.09|120.69|0
1652706170000|2022-05-16 13:02:50|123.21|120.81|123.21|120.81|123.21|120.81|123.09|120.69|0
1652706180000|2022-05-16 13:03:00|123.27|120.87|123.21|120.81|123.32|120.92|123.21|120.81|0
1652706190000|2022-05-16 13:03:10|123.09|120.69|123.32|120.92|123.32|120.92|122.97|120.57|0
1652706200000|2022-05-16 13:03:20|123.2|120.8|122.97|120.57|123.2|120.8|122.97|120.57|0
1652706210000|2022-05-16 13:03:30|122.91|120.51|123.32|120.92|123.32|120.92|122.91|120.51|0
1652706220000|2022-05-16 13:03:40|123.2|120.8|123.09|120.69|123.2|120.8|123.09|120.69|0
1652706230000|2022-05-16 13:03:50|122.97|120.57|123.03|120.63|123.03|120.63|122.97|120.57|0
1652706240000|2022-05-16 13:04:00|123.09|120.69|123.2|120.8|123.32|120.92|123.09|120.69|0
1652706250000|2022-05-16 13:04:10|123.32|120.92|123.2|120.8|123.44|121.04|123.2|120.8|0
1652706260000|2022-05-16 13:04:20|123.09|120.69|122.97|120.57|123.09|120.69|122.97|120.57|0
1652706280000|2022-05-16 13:04:40|123.09|120.69|122.73|120.33|123.09|120.69|122.62|120.22|0
1652706290000|2022-05-16 13:04:50|122.62|120.22|122.62|120.22|122.62|120.22|122.5|120.1|0
1652706300000|2022-05-16 13:05:00|122.44|120.04|122.38|119.98|122.44|120.04|122.27|119.87|0
1652706310000|2022-05-16 13:05:10|122.85|120.45|122.97|120.57|122.97|120.57|122.85|120.45|0
1652706320000|2022-05-16 13:05:20|123.08|120.68|122.97|120.57|123.08|120.68|122.97|120.57|0
1652706330000|2022-05-16 13:05:30|122.85|120.45|123.08|120.68|123.08|120.68|122.85|120.45|0
1652706340000|2022-05-16 13:05:40|123.26|120.86|123.32|120.92|123.44|121.04|123.26|120.86|0
1652706350000|2022-05-16 13:05:50|123.44|121.04|123.32|120.92|123.44|121.04|123.32|120.92|0
1652706360000|2022-05-16 13:06:00|123.2|120.8|123.44|121.04|123.44|121.04|123.2|120.8|0
1652706370000|2022-05-16 13:06:10|123.32|120.92|123.44|121.04|123.44|121.04|123.32|120.92|0
1652706380000|2022-05-16 13:06:20|123.91|121.51|124.14|121.74|124.14|121.74|123.91|121.51|0
1652706390000|2022-05-16 13:06:30|124.26|121.86|124.61|122.21|124.61|122.21|124.26|121.86|0
1652706400000|2022-05-16 13:06:40|124.67|122.27|124.85|122.45|124.85|122.45|124.67|122.27|0
1652706410000|2022-05-16 13:06:50|124.61|122.21|124.49|122.09|124.61|122.21|124.49|122.09|0
1652706420000|2022-05-16 13:07:00|124.61|122.21|124.14|121.74|124.61|122.21|124.14|121.74|0
1652706430000|2022-05-16 13:07:10|124.02|121.62|124.02|121.62|124.14|121.74|124.02|121.62|0
1652706440000|2022-05-16 13:07:20|124.14|121.74|124.02|121.62|124.14|121.74|124.02|121.62|0
1652706450000|2022-05-16 13:07:30|123.9|121.5|123.9|121.5|124.02|121.62|123.9|121.5|0
1652706460000|2022-05-16 13:07:40|124.02|121.62|124.02|121.62|124.02|121.62|124.02|121.62|0
1652706470000|2022-05-16 13:07:50|123.96|121.56|124.02|121.62|124.02|121.62|123.96|121.56|0
1652706480000|2022-05-16 13:08:00|123.9|121.5|123.96|121.56|124.26|121.86|123.9|121.5|0
1652706490000|2022-05-16 13:08:10|124.02|121.62|124.02|121.62|124.02|121.62|124.02|121.62|0
1652706500000|2022-05-16 13:08:20|123.73|121.33|123.79|121.39|123.79|121.39|123.73|121.33|0
1652706510000|2022-05-16 13:08:30|123.78|121.38|123.78|121.38|123.9|121.5|123.78|121.38|0
1652706520000|2022-05-16 13:08:40|123.73|121.33|123.9|121.5|123.9|121.5|123.73|121.33|0
1652706530000|2022-05-16 13:08:50|123.67|121.27|123.49|121.09|123.67|121.27|123.49|121.09|0
1652706540000|2022-05-16 13:09:00|123.43|121.03|123.49|121.09|123.67|121.27|123.43|121.03|0
1652706550000|2022-05-16 13:09:10|123.43|121.03|123.43|121.03|123.49|121.09|123.43|121.03|0
1652706560000|2022-05-16 13:09:20|123.31|120.91|123.43|121.03|123.43|121.03|123.31|120.91|0
1652706570000|2022-05-16 13:09:30|123.55|121.15|123.43|121.03|123.55|121.15|123.43|121.03|0
1652706590000|2022-05-16 13:09:50|123.67|121.27|123.67|121.27|123.67|121.27|123.67|121.27|0
1652706600000|2022-05-16 13:10:00|123.78|121.38|123.55|121.15|123.78|121.38|123.55|121.15|0
1652706610000|2022-05-16 13:10:10|123.9|121.5|123.96|121.56|123.96|121.56|123.9|121.5|0
1652706620000|2022-05-16 13:10:20|124.02|121.62|124.43|122.03|124.43|122.03|123.9|121.5|0
1652706630000|2022-05-16 13:10:30|124.37|121.97|124.37|121.97|124.43|122.03|124.37|121.97|0
1652706640000|2022-05-16 13:10:40|124.55|122.15|124.84|122.44|124.84|122.44|124.55|122.15|0
1652706650000|2022-05-16 13:10:50|124.96|122.56|125.32|122.92|125.32|122.92|124.96|122.56|0
1652706660000|2022-05-16 13:11:00|125.08|122.68|125.08|122.68|125.2|122.8|125.08|122.68|0
1652706670000|2022-05-16 13:11:10|125.44|123.04|125.44|123.04|125.55|123.15|125.44|123.04|0
1652706680000|2022-05-16 13:11:20|125.67|123.27|125.32|122.92|125.67|123.27|125.32|122.92|0
1652706690000|2022-05-16 13:11:30|124.96|122.56|124.84|122.44|125.08|122.68|124.84|122.44|0
1652706700000|2022-05-16 13:11:40|124.72|122.32|124.49|122.09|124.72|122.32|124.49|122.09|0
1652706710000|2022-05-16 13:11:50|124.61|122.21|124.49|122.09|124.61|122.21|124.49|122.09|0
1652706720000|2022-05-16 13:12:00|124.61|122.21|124.43|122.03|124.61|122.21|124.43|122.03|0
1652706730000|2022-05-16 13:12:10|124.25|121.85|124.37|121.97|124.37|121.97|124.25|121.85|0
1652706740000|2022-05-16 13:12:20|124.49|122.09|124.49|122.09|124.49|122.09|124.37|121.97|0
1652706750000|2022-05-16 13:12:30|124.37|121.97|124.25|121.85|124.37|121.97|124.25|121.85|0
1652706760000|2022-05-16 13:12:40|124.37|121.97|124.6|122.2|124.6|122.2|124.37|121.97|0
1652706770000|2022-05-16 13:12:50|124.67|122.27|124.72|122.32|124.72|122.32|124.6|122.2|0
1652706780000|2022-05-16 13:13:00|124.6|122.2|124.6|122.2|124.72|122.32|124.6|122.2|0
1652706790000|2022-05-16 13:13:10|124.72|122.32|124.72|122.32|124.72|122.32|124.72|122.32|0
1652706800000|2022-05-16 13:13:20|124.78|122.38|124.6|122.2|124.78|122.38|124.6|122.2|0
1652706810000|2022-05-16 13:13:30|124.37|121.97|124.31|121.91|124.49|122.09|124.31|121.91|0
1652706820000|2022-05-16 13:13:40|124.48|122.08|124.48|122.08|124.48|122.08|124.48|122.08|0
1652706830000|2022-05-16 13:13:50|124.55|122.15|124.48|122.08|124.55|122.15|124.43|122.03|0
1652706840000|2022-05-16 13:14:00|124.43|122.03|124.72|122.32|124.72|122.32|124.37|121.97|0
1652706850000|2022-05-16 13:14:10|124.6|122.2|124.6|122.2|124.6|122.2|124.6|122.2|0
1652706860000|2022-05-16 13:14:20|124.55|122.15|124.48|122.08|124.55|122.15|124.37|121.97|0
1652706870000|2022-05-16 13:14:30|124.6|122.2|124.6|122.2|124.6|122.2|124.55|122.15|0
1652706880000|2022-05-16 13:14:40|124.66|122.26|124.9|122.5|124.96|122.56|124.66|122.26|0
1652706890000|2022-05-16 13:14:50|124.84|122.44|124.72|122.32|124.84|122.44|124.72|122.32|0
1652706900000|2022-05-16 13:15:00|124.6|122.2|124.72|122.32|124.72|122.32|124.6|122.2|0
1652706910000|2022-05-16 13:15:10|124.6|122.2|124.72|122.32|124.72|122.32|124.6|122.2|0
1652706930000|2022-05-16 13:15:30|124.6|122.2|124.6|122.2|124.6|122.2|124.6|122.2|0
1652706940000|2022-05-16 13:15:40|124.72|122.32|125.31|122.91|125.31|122.91|124.72|122.32|0
1652706950000|2022-05-16 13:15:50|125.43|123.03|125.31|122.91|125.55|123.15|125.31|122.91|0
1652706960000|2022-05-16 13:16:00|125.37|122.97|125.31|122.91|125.37|122.97|125.31|122.91|0
1652706970000|2022-05-16 13:16:10|125.43|123.03|125.31|122.91|125.43|123.03|125.31|122.91|0
1652706980000|2022-05-16 13:16:20|125.19|122.79|125.19|122.79|125.31|122.91|125.19|122.79|0
1652706990000|2022-05-16 13:16:30|125.07|122.67|125.07|122.67|125.07|122.67|125.07|122.67|0
1652707000000|2022-05-16 13:16:40|124.95|122.55|124.95|122.55|124.95|122.55|124.95|122.55|0
1652707010000|2022-05-16 13:16:50|125.07|122.67|125.07|122.67|125.07|122.67|125.07|122.67|0
1652707020000|2022-05-16 13:17:00|124.95|122.55|124.9|122.5|124.95|122.55|124.83|122.43|0
1652707030000|2022-05-16 13:17:10|125.07|122.67|124.83|122.43|125.07|122.67|124.83|122.43|0
1652707040000|2022-05-16 13:17:20|125.07|122.67|125.07|122.67|125.07|122.67|124.95|122.55|0
1652707050000|2022-05-16 13:17:30|124.95|122.55|125.19|122.79|125.19|122.79|124.83|122.43|0
1652707070000|2022-05-16 13:17:50|125.31|122.91|125.31|122.91|125.31|122.91|125.31|122.91|0
1652707080000|2022-05-16 13:18:00|125.43|123.03|125.54|123.14|125.54|123.14|125.19|122.79|0
1652707090000|2022-05-16 13:18:10|125.43|123.03|125.31|122.91|125.54|123.14|125.31|122.91|0
1652707100000|2022-05-16 13:18:20|125.43|123.03|125.31|122.91|125.43|123.03|125.31|122.91|0
1652707110000|2022-05-16 13:18:30|125.19|122.79|125.54|123.14|125.54|123.14|125.19|122.79|0
1652707120000|2022-05-16 13:18:40|125.49|123.09|125.49|123.09|125.49|123.09|125.49|123.09|0
1652707130000|2022-05-16 13:18:50|125.61|123.21|125.9|123.5|125.9|123.5|125.61|123.21|0
1652707140000|2022-05-16 13:19:00|126.02|123.62|126.14|123.74|126.26|123.86|126.02|123.62|0
1652707150000|2022-05-16 13:19:10|126.38|123.98|126.14|123.74|126.38|123.98|126.02|123.62|0
1652707160000|2022-05-16 13:19:20|126.26|123.86|126.38|123.98|126.38|123.98|126.26|123.86|0
1652707170000|2022-05-16 13:19:30|126.14|123.74|126.14|123.74|126.38|123.98|126.14|123.74|0
1652707180000|2022-05-16 13:19:40|126.02|123.62|126.26|123.86|126.26|123.86|126.02|123.62|0
1652707190000|2022-05-16 13:19:50|126.14|123.74|126.32|123.92|126.38|123.98|126.14|123.74|0
1652707200000|2022-05-16 13:20:00|126.61|124.21|127.33|124.93|127.33|124.93|126.61|124.21|0
1652707210000|2022-05-16 13:20:10|127.45|125.05|127.57|125.17|127.69|125.29|127.45|125.05|0
1652707220000|2022-05-16 13:20:20|127.69|125.29|127.57|125.17|127.69|125.29|127.57|125.17|0
1652707230000|2022-05-16 13:20:30|127.69|125.29|127.69|125.29|127.81|125.41|127.69|125.29|0
1652707240000|2022-05-16 13:20:40|127.57|125.17|127.45|125.05|127.57|125.17|127.45|125.05|0
1652707250000|2022-05-16 13:20:50|127.69|125.29|127.93|125.53|127.93|125.53|127.69|125.29|0
1652707260000|2022-05-16 13:21:00|128.05|125.65|128.29|125.89|128.29|125.89|128.05|125.65|0
1652707270000|2022-05-16 13:21:10|128.17|125.77|128.41|126.01|128.41|126.01|128.17|125.77|0
1652707280000|2022-05-16 13:21:20|128.53|126.13|128.41|126.01|128.53|126.13|128.41|126.01|0
1652707290000|2022-05-16 13:21:30|128.48|126.08|128.65|126.25|128.65|126.25|128.48|126.08|0
1652707300000|2022-05-16 13:21:40|128.53|126.13|128.53|126.13|128.65|126.25|128.53|126.13|0
1652707310000|2022-05-16 13:21:50|128.9|126.5|129.02|126.62|129.02|126.62|128.9|126.5|0
1652707320000|2022-05-16 13:22:00|128.9|126.5|128.53|126.13|129.02|126.62|128.53|126.13|0
1652707330000|2022-05-16 13:22:10|128.41|126.01|129.38|126.98|129.38|126.98|128.41|126.01|0
1652707340000|2022-05-16 13:22:20|129.26|126.86|129.14|126.74|129.26|126.86|129.14|126.74|0
1652707350000|2022-05-16 13:22:30|128.9|126.5|129.02|126.62|129.02|126.62|128.77|126.37|0
1652707360000|2022-05-16 13:22:40|128.9|126.5|128.53|126.13|128.9|126.5|128.53|126.13|0
1652707370000|2022-05-16 13:22:50|128.77|126.37|128.53|126.13|128.77|126.37|128.53|126.13|0
1652707380000|2022-05-16 13:23:00|128.65|126.25|128.41|126.01|128.65|126.25|128.41|126.01|0
1652707390000|2022-05-16 13:23:10|128.65|126.25|128.41|126.01|128.65|126.25|128.41|126.01|0
1652707400000|2022-05-16 13:23:20|128.17|125.77|128.17|125.77|128.29|125.89|128.17|125.77|0
1652707410000|2022-05-16 13:23:30|127.81|125.41|127.93|125.53|127.93|125.53|127.81|125.41|0
1652707420000|2022-05-16 13:23:40|128.05|125.65|128.05|125.65|128.05|125.65|127.93|125.53|0
1652707430000|2022-05-16 13:23:50|127.99|125.59|127.93|125.53|127.99|125.59|127.93|125.53|0
1652707440000|2022-05-16 13:24:00|127.81|125.41|127.45|125.05|127.81|125.41|127.33|124.93|0
1652707450000|2022-05-16 13:24:10|127.33|124.93|127.57|125.17|127.57|125.17|127.33|124.93|0
1652707460000|2022-05-16 13:24:20|127.69|125.29|127.33|124.93|127.69|125.29|127.33|124.93|0
1652707470000|2022-05-16 13:24:30|127.45|125.05|127.21|124.81|127.45|125.05|127.09|124.69|0
1652707480000|2022-05-16 13:24:40|127.09|124.69|127.21|124.81|127.21|124.81|127.09|124.69|0
1652707490000|2022-05-16 13:24:50|127.09|124.69|127.21|124.81|127.21|124.81|127.09|124.69|0
1652707500000|2022-05-16 13:25:00|126.97|124.57|126.73|124.33|126.97|124.57|126.55|124.15|0
1652707510000|2022-05-16 13:25:10|126.85|124.45|126.73|124.33|126.97|124.57|126.73|124.33|0
1652707520000|2022-05-16 13:25:20|126.97|124.57|126.73|124.33|126.97|124.57|126.73|124.33|0
1652707530000|2022-05-16 13:25:30|126.85|124.45|127.09|124.69|127.21|124.81|126.85|124.45|0
1652707540000|2022-05-16 13:25:40|127.15|124.75|126.85|124.45|127.15|124.75|126.73|124.33|0
1652707550000|2022-05-16 13:25:50|126.73|124.33|126.61|124.21|126.73|124.33|126.61|124.21|0
1652707560000|2022-05-16 13:26:00|126.37|123.97|126.25|123.85|126.37|123.97|126.25|123.85|0
1652707570000|2022-05-16 13:26:10|126.13|123.73|126.13|123.73|126.13|123.73|125.89|123.49|0
1652707580000|2022-05-16 13:26:20|125.95|123.55|125.89|123.49|126.25|123.85|125.89|123.49|0
1652707590000|2022-05-16 13:26:30|126.01|123.61|125.89|123.49|126.07|123.67|125.89|123.49|0
1652707600000|2022-05-16 13:26:40|126.01|123.61|126.01|123.61|126.01|123.61|126.01|123.61|0
1652707610000|2022-05-16 13:26:50|126.13|123.73|126.13|123.73|126.13|123.73|126.13|123.73|0
1652707620000|2022-05-16 13:27:00|126.07|123.67|126.25|123.85|126.25|123.85|126.07|123.67|0
1652707630000|2022-05-16 13:27:10|126.13|123.73|126.19|123.79|126.25|123.85|126.13|123.73|0
1652707640000|2022-05-16 13:27:20|126.31|123.91|126.6|124.2|126.84|124.44|126.31|123.91|0
1652707650000|2022-05-16 13:27:30|126.72|124.32|126.84|124.44|126.84|124.44|126.72|124.32|0
1652707660000|2022-05-16 13:27:40|127.38|124.98|127.68|125.28|127.74|125.34|127.32|124.92|0
1652707670000|2022-05-16 13:27:50|128.28|125.88|127.32|124.92|128.28|125.88|127.32|124.92|0
1652707680000|2022-05-16 13:28:00|127.44|125.04|127.32|124.92|127.44|125.04|127.32|124.92|0
1652707690000|2022-05-16 13:28:10|127.44|125.04|127.56|125.16|127.56|125.16|127.44|125.04|0
1652707700000|2022-05-16 13:28:20|127.44|125.04|127.68|125.28|127.68|125.28|127.44|125.04|0
1652707710000|2022-05-16 13:28:30|127.8|125.4|127.8|125.4|127.8|125.4|127.68|125.28|0
1652707720000|2022-05-16 13:28:40|127.56|125.16|127.56|125.16|127.56|125.16|127.56|125.16|0
1652707730000|2022-05-16 13:28:50|127.44|125.04|127.2|124.8|127.44|125.04|127.2|124.8|0
1652707740000|2022-05-16 13:29:00|126.6|124.2|127.2|124.8|127.2|124.8|126.6|124.2|0
1652707750000|2022-05-16 13:29:10|127.08|124.68|127.08|124.68|127.08|124.68|127.02|124.62|0
1652707760000|2022-05-16 13:29:20|126.96|124.56|127.08|124.68|127.08|124.68|126.96|124.56|0
1652707770000|2022-05-16 13:29:30|126.9|124.5|126.96|124.56|126.96|124.56|126.9|124.5|0
1652707780000|2022-05-16 13:29:40|126.84|124.44|127.02|124.62|127.02|124.62|126.72|124.32|0
1652707790000|2022-05-16 13:29:50|126.84|124.44|127.44|125.04|127.44|125.04|126.84|124.44|0
1652707800000|2022-05-16 13:30:00|126.9|124.5|127.08|124.68|127.32|124.92|126.72|124.32|0
1652707810000|2022-05-16 13:30:10|126.18|123.78|125.17|122.77|126.36|123.96|125.17|122.77|0
1652707820000|2022-05-16 13:30:20|124.93|122.53|125.77|123.37|125.77|123.37|124.93|122.53|0
1652707830000|2022-05-16 13:30:30|126.48|124.08|127.2|124.8|127.2|124.8|126.48|124.08|0
1652707840000|2022-05-16 13:30:40|127.08|124.68|126.96|124.56|127.8|125.4|126.96|124.56|0
1652707850000|2022-05-16 13:30:50|125.76|123.36|125.29|122.89|125.76|123.36|125.29|122.89|0
1652707860000|2022-05-16 13:31:00|125.53|123.13|124.7|122.3|126.24|123.84|124.7|122.3|0
1652707870000|2022-05-16 13:31:10|125.17|122.77|124.46|122.06|125.17|122.77|124.22|121.82|0
1652707880000|2022-05-16 13:31:20|124.22|121.82|123.87|121.47|124.22|121.82|123.17|120.77|0
1652707890000|2022-05-16 13:31:30|124.58|122.18|124.58|122.18|124.58|122.18|124.22|121.82|0
1652707900000|2022-05-16 13:31:40|125.05|122.65|125.88|123.48|125.88|123.48|124.81|122.41|0
1652707910000|2022-05-16 13:31:50|126|123.6|126|123.6|126.36|123.96|126|123.6|0
1652707920000|2022-05-16 13:32:00|125.88|123.48|124.46|122.06|125.88|123.48|124.46|122.06|0
1652707930000|2022-05-16 13:32:10|124.7|122.3|125.41|123.01|125.41|123.01|124.7|122.3|0
1652707940000|2022-05-16 13:32:20|125.29|122.89|125.76|123.36|125.76|123.36|125.29|122.89|0
1652707950000|2022-05-16 13:32:30|126.12|123.72|127.32|124.92|127.32|124.92|126.12|123.72|0
1652707960000|2022-05-16 13:32:40|128.04|125.64|128.16|125.76|128.16|125.76|127.56|125.16|0
1652707970000|2022-05-16 13:32:50|128.28|125.88|127.19|124.79|128.28|125.88|127.19|124.79|0
1652707980000|2022-05-16 13:33:00|127.07|124.67|127.67|125.27|127.67|125.27|127.07|124.67|0
1652707990000|2022-05-16 13:33:10|128.28|125.88|128.64|126.24|128.64|126.24|128.28|125.88|0
1652708000000|2022-05-16 13:33:20|128.52|126.12|127.67|125.27|128.52|126.12|127.55|125.15|0
1652708010000|2022-05-16 13:33:30|128.28|125.88|127.91|125.51|128.4|126|127.79|125.39|0
1652708020000|2022-05-16 13:33:40|127.55|125.15|128.52|126.12|128.58|126.18|127.55|125.15|0
1652708030000|2022-05-16 13:33:50|128.88|126.48|128.7|126.3|128.88|126.48|128.7|126.3|0
1652708040000|2022-05-16 13:34:00|129|126.6|129.73|127.33|129.73|127.33|128.94|126.54|0
1652708050000|2022-05-16 13:34:10|129.61|127.21|129.73|127.33|129.97|127.57|129.61|127.21|0
1652708060000|2022-05-16 13:34:20|129.36|126.96|129|126.6|129.36|126.96|128.76|126.36|0
1652708070000|2022-05-16 13:34:30|129.24|126.84|129.61|127.21|129.61|127.21|129.24|126.84|0
1652708080000|2022-05-16 13:34:40|129.24|126.84|128.15|125.75|129.24|126.84|128.15|125.75|0
1652708090000|2022-05-16 13:34:50|127.91|125.51|128.15|125.75|128.15|125.75|127.43|125.03|0
1652708100000|2022-05-16 13:35:00|127.19|124.79|128.15|125.75|128.15|125.75|127.19|124.79|0
1652708110000|2022-05-16 13:35:10|128.64|126.24|129|126.6|129|126.6|128.64|126.24|0
1652708120000|2022-05-16 13:35:20|128.27|125.87|128.15|125.75|128.51|126.11|128.03|125.63|0
1652708130000|2022-05-16 13:35:30|128.03|125.63|127.79|125.39|128.15|125.75|127.55|125.15|0
1652708140000|2022-05-16 13:35:40|128.27|125.87|129.12|126.72|129.12|126.72|128.27|125.87|0
1652708150000|2022-05-16 13:35:50|129.24|126.84|129.48|127.08|129.67|127.27|129.24|126.84|0
1652708160000|2022-05-16 13:36:00|129.24|126.84|130.33|127.93|130.33|127.93|129.12|126.72|0
1652708170000|2022-05-16 13:36:10|130.21|127.81|130.7|128.3|130.7|128.3|130.09|127.69|0
1652708180000|2022-05-16 13:36:20|130.52|128.12|130.52|128.12|130.7|128.3|130.09|127.69|0
1652708190000|2022-05-16 13:36:30|130.21|127.81|129.85|127.45|130.21|127.81|129.85|127.45|0
1652708200000|2022-05-16 13:36:40|129.97|127.57|130.94|128.54|130.94|128.54|129.97|127.57|0
1652708210000|2022-05-16 13:36:50|131.07|128.67|130.21|127.81|131.07|128.67|130.21|127.81|0
1652708220000|2022-05-16 13:37:00|129.97|127.57|130.09|127.69|130.09|127.69|129.48|127.08|0
1652708230000|2022-05-16 13:37:10|130.21|127.81|130.45|128.05|130.45|128.05|129.97|127.57|0
1652708240000|2022-05-16 13:37:20|130.33|127.93|129.48|127.08|130.33|127.93|129.48|127.08|0
1652708250000|2022-05-16 13:37:30|129.04|126.64|129.97|127.57|130.34|127.94|128.8|126.4|0
1652708260000|2022-05-16 13:37:40|129.25|126.85|129.13|126.73|129.25|126.85|129.01|126.61|0
1652708270000|2022-05-16 13:37:50|129.37|126.97|128.77|126.37|129.37|126.97|128.52|126.12|0
1652708280000|2022-05-16 13:38:00|128.28|125.88|127.21|124.81|128.28|125.88|127.21|124.81|0
1652708290000|2022-05-16 13:38:10|126.49|124.09|126.25|123.85|126.49|124.09|125.66|123.26|0
1652708300000|2022-05-16 13:38:20|126.37|123.97|126.73|124.33|126.73|124.33|126.37|123.97|0
1652708310000|2022-05-16 13:38:30|126.61|124.21|126.25|123.85|126.61|124.21|126.13|123.73|0
1652708320000|2022-05-16 13:38:40|126.13|123.73|125.78|123.38|126.13|123.73|125.78|123.38|0
1652708330000|2022-05-16 13:38:50|125.42|123.02|124.72|122.32|125.42|123.02|124.72|122.32|0
1652708340000|2022-05-16 13:39:00|124.95|122.55|124.71|122.31|124.95|122.55|124.48|122.08|0
1652708350000|2022-05-16 13:39:10|124.6|122.2|123.07|120.67|124.6|122.2|122.96|120.56|0
1652708360000|2022-05-16 13:39:20|123.77|121.37|124.13|121.73|124.13|121.73|123.54|121.14|0
1652708370000|2022-05-16 13:39:30|124.6|122.2|124.95|122.55|124.95|122.55|124.6|122.2|0
1652708380000|2022-05-16 13:39:40|124.89|122.49|124.71|122.31|124.89|122.49|124.71|122.31|0
1652708390000|2022-05-16 13:39:50|124.3|121.9|123.31|120.91|124.3|121.9|123.31|120.91|0
1652708400000|2022-05-16 13:40:00|122.84|120.44|123.19|120.79|123.19|120.79|122.84|120.44|0
1652708410000|2022-05-16 13:40:10|124.5|122.1|123.37|120.97|124.5|122.1|122.9|120.5|0
1652708420000|2022-05-16 13:40:20|123.02|120.62|123.84|121.44|123.84|121.44|123.02|120.62|0
1652708430000|2022-05-16 13:40:30|123.73|121.33|123.67|121.27|123.73|121.33|123.37|120.97|0
1652708440000|2022-05-16 13:40:40|122.79|120.39|121.62|119.22|122.79|120.39|121.62|119.22|0
1652708450000|2022-05-16 13:40:50|121.68|119.28|121.85|119.45|121.85|119.45|121.62|119.22|0
1652708460000|2022-05-16 13:41:00|122.32|119.92|122.32|119.92|122.32|119.92|122.15|119.75|0
1652708470000|2022-05-16 13:41:10|122.43|120.03|122.32|119.92|122.43|120.03|121.56|119.16|0
1652708480000|2022-05-16 13:41:20|122.43|120.03|123.37|120.97|123.37|120.97|122.43|120.03|0
1652708490000|2022-05-16 13:41:30|123.25|120.85|123.72|121.32|123.72|121.32|123.25|120.85|0
1652708500000|2022-05-16 13:41:40|124.31|121.91|124.38|121.98|124.91|122.51|124.31|121.91|0
1652708510000|2022-05-16 13:41:50|124.31|121.91|124.43|122.03|124.43|122.03|124.31|121.91|0
1652708520000|2022-05-16 13:42:00|125.5|123.1|123.37|120.97|125.5|123.1|123.37|120.97|0
1652708530000|2022-05-16 13:42:10|123.14|120.74|123.37|120.97|123.72|121.32|123.14|120.74|0
1652708540000|2022-05-16 13:42:20|123.96|121.56|123.37|120.97|123.96|121.56|123.25|120.85|0
1652708550000|2022-05-16 13:42:30|123.02|120.62|122.38|119.98|123.02|120.62|122.38|119.98|0
1652708560000|2022-05-16 13:42:40|122.43|120.03|122.78|120.38|122.78|120.38|122.43|120.03|0
1652708570000|2022-05-16 13:42:50|122.61|120.21|122.43|120.03|122.67|120.27|122.43|120.03|0
1652708580000|2022-05-16 13:43:00|122.32|119.92|123.25|120.85|123.37|120.97|122.32|119.92|0
1652708590000|2022-05-16 13:43:10|122.84|120.44|122.2|119.8|122.9|120.5|122.2|119.8|0
1652708600000|2022-05-16 13:43:20|121.5|119.1|121.96|119.56|121.97|119.57|121.5|119.1|0
1652708610000|2022-05-16 13:43:30|122.08|119.68|123.25|120.85|123.25|120.85|122.08|119.68|0
1652708620000|2022-05-16 13:43:40|123.13|120.73|123.84|121.44|123.84|121.44|122.9|120.5|0
1652708630000|2022-05-16 13:43:50|123.96|121.56|123.03|120.63|123.96|121.56|123.03|120.63|0
1652708640000|2022-05-16 13:44:00|123.62|121.22|126.41|124.01|126.41|124.01|123.62|121.22|0
1652708650000|2022-05-16 13:44:10|127.43|125.03|129|126.6|129|126.6|127.43|125.03|0
1652708660000|2022-05-16 13:44:20|129.12|126.72|128.39|125.99|129.12|126.72|128.39|125.99|0
1652708670000|2022-05-16 13:44:30|128.88|126.48|126.71|124.31|128.88|126.48|126.71|124.31|0
1652708680000|2022-05-16 13:44:40|127.67|125.27|128.39|125.99|128.39|125.99|127.67|125.27|0
1652708690000|2022-05-16 13:44:50|128.63|126.23|128.63|126.23|128.63|126.23|128.03|125.63|0
1652708700000|2022-05-16 13:45:00|129.24|126.84|127.97|125.57|129.24|126.84|127.97|125.57|0
1652708710000|2022-05-16 13:45:10|128.27|125.87|129.24|126.84|129.24|126.84|128.27|125.87|0
1652708720000|2022-05-16 13:45:20|129.12|126.72|129.36|126.96|129.36|126.96|129.12|126.72|0
1652708730000|2022-05-16 13:45:30|129.48|127.08|130.46|128.06|130.46|128.06|129.48|127.08|0
1652708740000|2022-05-16 13:45:40|131.32|128.92|131.56|129.16|131.93|129.53|131.32|128.92|0
1652708750000|2022-05-16 13:45:50|131.81|129.41|132.8|130.4|132.8|130.4|131.81|129.41|0
1652708760000|2022-05-16 13:46:00|132.43|130.03|133.29|130.89|133.29|130.89|132.3|129.9|0
1652708770000|2022-05-16 13:46:10|133.42|131.02|134.41|132.01|134.41|132.01|133.42|131.02|0
1652708780000|2022-05-16 13:46:20|134.73|132.33|135.41|133.01|135.41|133.01|134.29|131.89|0
1652708790000|2022-05-16 13:46:30|135.16|132.76|135.79|133.39|135.79|133.39|135.16|132.76|0
1652708800000|2022-05-16 13:46:40|135.92|133.52|135.79|133.39|135.92|133.52|135.79|133.39|0
1652708810000|2022-05-16 13:46:50|135.91|133.51|135.66|133.26|135.91|133.51|135.66|133.26|0
1652708820000|2022-05-16 13:47:00|135.91|133.51|134.91|132.51|135.91|133.51|134.91|132.51|0
1652708830000|2022-05-16 13:47:10|134.54|132.14|134.54|132.14|134.54|132.14|134.29|131.89|0
1652708840000|2022-05-16 13:47:20|134.29|131.89|133.08|130.68|134.41|132.01|133.08|130.68|0
1652708850000|2022-05-16 13:47:30|133.83|131.43|135.58|133.18|135.96|133.56|133.83|131.43|0
1652708860000|2022-05-16 13:47:40|135.46|133.06|135.46|133.06|135.46|133.06|134.96|132.56|0
1652708870000|2022-05-16 13:47:50|135.58|133.18|135.58|133.18|135.71|133.31|135.33|132.93|0
1652708880000|2022-05-16 13:48:00|135.46|133.06|136.59|134.19|136.59|134.19|135.46|133.06|0
1652708890000|2022-05-16 13:48:10|136.34|133.94|135.46|133.06|136.34|133.94|135.46|133.06|0
1652708900000|2022-05-16 13:48:20|135.71|133.31|136.59|134.19|136.59|134.19|135.71|133.31|0
1652708910000|2022-05-16 13:48:30|136.71|134.31|136.46|134.06|136.71|134.31|135.71|133.31|0
1652708920000|2022-05-16 13:48:40|136.84|134.44|136.46|134.06|136.84|134.44|136.21|133.81|0
1652708930000|2022-05-16 13:48:50|136.97|134.57|137.22|134.82|137.22|134.82|136.53|134.13|0
1652708940000|2022-05-16 13:49:00|137.34|134.94|137.47|135.07|137.47|135.07|136.97|134.57|0
1652708950000|2022-05-16 13:49:10|137.22|134.82|136.65|134.25|137.22|134.82|136.65|134.25|0
1652708960000|2022-05-16 13:49:20|136.34|133.94|136.59|134.19|136.96|134.56|136.34|133.94|0
1652708970000|2022-05-16 13:49:30|137.09|134.69|137.98|135.58|137.98|135.58|137.09|134.69|0
1652708980000|2022-05-16 13:49:40|138.1|135.7|136.71|134.31|138.1|135.7|136.71|134.31|0
1652708990000|2022-05-16 13:49:50|137.22|134.82|137.03|134.63|137.22|134.82|136.96|134.56|0
1652709000000|2022-05-16 13:50:00|136.71|134.31|135.83|133.43|137.34|134.94|135.83|133.43|0
1652709010000|2022-05-16 13:50:10|136.08|133.68|138.23|135.83|138.23|135.83|136.08|133.68|0
1652709020000|2022-05-16 13:50:20|138.55|136.15|138.74|136.34|138.86|136.46|138.55|136.15|0
1652709030000|2022-05-16 13:50:30|137.72|135.32|137.09|134.69|137.72|135.32|136.46|134.06|0
1652709040000|2022-05-16 13:50:40|136.96|134.56|135.83|133.43|136.96|134.56|135.83|133.43|0
1652709050000|2022-05-16 13:50:50|135.45|133.05|135.71|133.31|135.71|133.31|135.39|132.99|0
1652709060000|2022-05-16 13:51:00|135.39|132.99|135.08|132.68|135.45|133.05|135.08|132.68|0
1652709070000|2022-05-16 13:51:10|135.2|132.8|134.95|132.55|135.2|132.8|134.83|132.43|0
1652709080000|2022-05-16 13:51:20|134.77|132.37|135.08|132.68|135.08|132.68|134.77|132.37|0
1652709090000|2022-05-16 13:51:30|134.7|132.3|135.7|133.3|136.46|134.06|134.7|132.3|0
1652709100000|2022-05-16 13:51:40|136.33|133.93|135.83|133.43|136.58|134.18|135.83|133.43|0
1652709110000|2022-05-16 13:51:50|134.7|132.3|134.45|132.05|134.83|132.43|133.83|131.43|0
1652709120000|2022-05-16 13:52:00|135.08|132.68|134.33|131.93|135.95|133.55|134.33|131.93|0
1652709130000|2022-05-16 13:52:10|134.58|132.18|134.95|132.55|134.95|132.55|134.58|132.18|0
1652709140000|2022-05-16 13:52:20|135.2|132.8|134.45|132.05|135.33|132.93|134.45|132.05|0
1652709150000|2022-05-16 13:52:30|133.77|131.37|133.34|130.94|133.77|131.37|133.34|130.94|0
1652709160000|2022-05-16 13:52:40|133.46|131.06|133.71|131.31|133.96|131.56|133.46|131.06|0
1652709170000|2022-05-16 13:52:50|132.96|130.56|131.98|129.58|132.96|130.56|131.85|129.45|0
1652709180000|2022-05-16 13:53:00|131.73|129.33|131.73|129.33|131.98|129.58|131.12|128.72|0
1652709190000|2022-05-16 13:53:10|131.36|128.96|131.98|129.58|131.98|129.58|131.12|128.72|0
1652709200000|2022-05-16 13:53:20|132.22|129.82|131.36|128.96|132.22|129.82|131.36|128.96|0
1652709210000|2022-05-16 13:53:30|131.98|129.58|132.22|129.82|132.22|129.82|131.67|129.27|0
1652709220000|2022-05-16 13:53:40|131.61|129.21|131.06|128.66|131.61|129.21|131.06|128.66|0
1652709230000|2022-05-16 13:53:50|130.51|128.11|132.35|129.95|132.35|129.95|130.51|128.11|0
1652709240000|2022-05-16 13:54:00|131.98|129.58|132.53|130.13|132.53|130.13|131.98|129.58|0
1652709250000|2022-05-16 13:54:10|132.96|130.56|132.84|130.44|133.52|131.12|132.84|130.44|0
1652709260000|2022-05-16 13:54:20|132.59|130.19|131.55|129.15|132.59|130.19|131.55|129.15|0
1652709270000|2022-05-16 13:54:30|132.22|129.82|133.33|130.93|133.33|130.93|132.22|129.82|0
1652709280000|2022-05-16 13:54:40|133.21|130.81|133.21|130.81|133.46|131.06|133.09|130.69|0
1652709290000|2022-05-16 13:54:50|132.1|129.7|132.22|129.82|132.47|130.07|131.85|129.45|0
1652709300000|2022-05-16 13:55:00|131.73|129.33|132.1|129.7|132.1|129.7|131.73|129.33|0
1652709310000|2022-05-16 13:55:10|131.36|128.96|131.3|128.9|131.36|128.96|131.12|128.72|0
1652709320000|2022-05-16 13:55:20|130.69|128.29|130.87|128.47|130.99|128.59|130.69|128.29|0
1652709330000|2022-05-16 13:55:30|130.5|128.1|129.41|127.01|130.5|128.1|129.41|127.01|0
1652709340000|2022-05-16 13:55:40|129.77|127.37|129.59|127.19|129.77|127.37|129.29|126.89|0
1652709350000|2022-05-16 13:55:50|129.65|127.25|131.24|128.84|131.24|128.84|129.29|126.89|0
1652709360000|2022-05-16 13:56:00|132.34|129.94|132.71|130.31|133.21|130.81|132.34|129.94|0
1652709370000|2022-05-16 13:56:10|132.84|130.44|131.85|129.45|132.84|130.44|131.85|129.45|0
1652709380000|2022-05-16 13:56:20|130.99|128.59|131.3|128.9|131.36|128.96|130.99|128.59|0
1652709390000|2022-05-16 13:56:30|131.73|129.33|131.79|129.39|131.79|129.39|131.24|128.84|0
1652709400000|2022-05-16 13:56:40|131.97|129.57|131.73|129.33|132.04|129.64|131.73|129.33|0
1652709410000|2022-05-16 13:56:50|132.22|129.82|132.71|130.31|132.71|130.31|132.22|129.82|0
1652709420000|2022-05-16 13:57:00|132.59|130.19|134.57|132.17|134.57|132.17|132.59|130.19|0
1652709430000|2022-05-16 13:57:10|134.7|132.3|133.08|130.68|134.7|132.3|133.08|130.68|0
1652709440000|2022-05-16 13:57:20|132.34|129.94|131.85|129.45|132.34|129.94|131.11|128.71|0
1652709450000|2022-05-16 13:57:30|131.79|129.39|131.73|129.33|132.09|129.69|131.73|129.33|0
1652709460000|2022-05-16 13:57:40|131.67|129.27|132.83|130.43|133.15|130.75|131.67|129.27|0
1652709470000|2022-05-16 13:57:50|132.46|130.06|132.22|129.82|132.46|130.06|132.22|129.82|0
1652709480000|2022-05-16 13:58:00|131.36|128.96|131.3|128.9|131.85|129.45|131.3|128.9|0
1652709490000|2022-05-16 13:58:10|132.46|130.06|132.59|130.19|132.77|130.37|132.34|129.94|0
1652709500000|2022-05-16 13:58:20|132.96|130.56|133.95|131.55|133.95|131.55|132.96|130.56|0
1652709510000|2022-05-16 13:58:30|133.7|131.3|133.33|130.93|133.7|131.3|133.33|130.93|0
1652709520000|2022-05-16 13:58:40|133.08|130.68|131.97|129.57|133.08|130.68|131.97|129.57|0
1652709530000|2022-05-16 13:58:50|132.28|129.88|132.83|130.43|133.2|130.8|132.28|129.88|0
1652709540000|2022-05-16 13:59:00|133.2|130.8|133.08|130.68|133.33|130.93|133.08|130.68|0
1652709550000|2022-05-16 13:59:10|132.4|130|132.83|130.43|132.83|130.43|131.97|129.57|0
1652709560000|2022-05-16 13:59:20|133.7|131.3|133.95|131.55|133.95|131.55|133.57|131.17|0
1652709570000|2022-05-16 13:59:30|133.82|131.42|133.33|130.93|133.82|131.42|133.33|130.93|0
1652709580000|2022-05-16 13:59:40|133.39|130.99|133.2|130.8|133.7|131.3|132.9|130.5|0
1652709590000|2022-05-16 13:59:50|133.95|131.55|133.7|131.3|133.95|131.55|133.57|131.17|0
1652709600000|2022-05-16 14:00:00|133.33|130.93|134.19|131.79|134.19|131.79|133.33|130.93|0
1652709610000|2022-05-16 14:00:10|134.32|131.92|132.71|130.31|134.32|131.92|132.71|130.31|0
1652709620000|2022-05-16 14:00:20|132.34|129.94|132.58|130.18|132.83|130.43|132.34|129.94|0
1652709630000|2022-05-16 14:00:30|133.2|130.8|134.19|131.79|134.19|131.79|133.2|130.8|0
1652709640000|2022-05-16 14:00:40|134.38|131.98|134.57|132.17|134.57|132.17|133.94|131.54|0
1652709650000|2022-05-16 14:00:50|134.32|131.92|134.57|132.17|134.57|132.17|134.32|131.92|0
1652709660000|2022-05-16 14:01:00|134.82|132.42|135.94|133.54|135.94|133.54|134.82|132.42|0
1652709670000|2022-05-16 14:01:10|136.13|133.73|137.2|134.8|137.2|134.8|135.82|133.42|0
1652709680000|2022-05-16 14:01:20|137.45|135.05|138.47|136.07|138.47|136.07|137.45|135.05|0
1652709690000|2022-05-16 14:01:30|138.59|136.19|136.82|134.42|138.59|136.19|136.82|134.42|0
1652709700000|2022-05-16 14:01:40|137.2|134.8|137.64|135.24|137.64|135.24|137.2|134.8|0
1652709710000|2022-05-16 14:01:50|137.71|135.31|137.45|135.05|137.71|135.31|137.07|134.67|0
1652709720000|2022-05-16 14:02:00|136.57|134.17|136.7|134.3|136.7|134.3|136.19|133.79|0
1652709730000|2022-05-16 14:02:10|135.82|133.42|135.88|133.48|136.19|133.79|135.44|133.04|0
1652709740000|2022-05-16 14:02:20|136.44|134.04|136.44|134.04|136.51|134.11|136.44|134.04|0
1652709750000|2022-05-16 14:02:30|136.32|133.92|135.56|133.16|136.32|133.92|135.56|133.16|0
1652709760000|2022-05-16 14:02:40|136.07|133.67|136.57|134.17|136.57|134.17|136.07|133.67|0
1652709770000|2022-05-16 14:02:50|136.44|134.04|137.07|134.67|137.32|134.92|136.44|134.04|0
1652709780000|2022-05-16 14:03:00|136.95|134.55|136.95|134.55|137.2|134.8|136.82|134.42|0
1652709790000|2022-05-16 14:03:10|136.32|133.92|136.06|133.66|136.44|134.04|136.06|133.66|0
1652709800000|2022-05-16 14:03:20|135.94|133.54|135.44|133.04|135.94|133.54|134.81|132.41|0
1652709810000|2022-05-16 14:03:30|135.81|133.41|135.94|133.54|135.94|133.54|135.75|133.35|0
1652709820000|2022-05-16 14:03:40|136.06|133.66|135.44|133.04|136.06|133.66|135.44|133.04|0
1652709830000|2022-05-16 14:03:50|135.38|132.98|135.31|132.91|135.94|133.54|135.31|132.91|0
1652709840000|2022-05-16 14:04:00|135.06|132.66|133.82|131.42|135.06|132.66|133.82|131.42|0
1652709850000|2022-05-16 14:04:10|134.31|131.91|134.06|131.66|134.81|132.41|134.06|131.66|0
1652709860000|2022-05-16 14:04:20|134.31|131.91|134.94|132.54|134.94|132.54|134.31|131.91|0
1652709870000|2022-05-16 14:04:30|134.38|131.98|135.06|132.66|135.06|132.66|134.31|131.91|0
1652709880000|2022-05-16 14:04:40|134.69|132.29|134.31|131.91|134.69|132.29|134.31|131.91|0
1652709890000|2022-05-16 14:04:50|134.56|132.16|134.69|132.29|134.81|132.41|134.56|132.16|0
1652709900000|2022-05-16 14:05:00|133.75|131.35|134.06|131.66|134.06|131.66|133.69|131.29|0
1652709910000|2022-05-16 14:05:10|134.63|132.23|134.31|131.91|134.63|132.23|134.06|131.66|0
1652709920000|2022-05-16 14:05:20|134.56|132.16|132.82|130.42|134.56|132.16|132.82|130.42|0
1652709930000|2022-05-16 14:05:30|132.39|129.99|132.08|129.68|132.39|129.99|131.66|129.26|0
1652709940000|2022-05-16 14:05:40|132.58|130.18|132.08|129.68|132.58|130.18|131.84|129.44|0
1652709950000|2022-05-16 14:05:50|131.53|129.13|131.84|129.44|131.84|129.44|131.1|128.7|0
1652709960000|2022-05-16 14:06:00|131.96|129.56|132.45|130.05|132.45|130.05|131.96|129.56|0
1652709970000|2022-05-16 14:06:10|132.27|129.87|131.22|128.82|132.27|129.87|130.86|128.46|0
1652709980000|2022-05-16 14:06:20|131.96|129.56|132.7|130.3|132.7|130.3|131.96|129.56|0
1652709990000|2022-05-16 14:06:30|132.57|130.17|132.94|130.54|133.07|130.67|132.57|130.17|0
1652710000000|2022-05-16 14:06:40|133.69|131.29|133.44|131.04|133.69|131.29|133.19|130.79|0
1652710010000|2022-05-16 14:06:50|133.19|130.79|133.32|130.92|133.44|131.04|133.19|130.79|0
1652710020000|2022-05-16 14:07:00|132.82|130.42|132.08|129.68|132.82|130.42|132.08|129.68|0
1652710030000|2022-05-16 14:07:10|130.85|128.45|130.37|127.97|130.85|128.45|130.37|127.97|0
1652710040000|2022-05-16 14:07:20|130.43|128.03|129.27|126.87|130.43|128.03|129.27|126.87|0
1652710050000|2022-05-16 14:07:30|129.15|126.75|129.15|126.75|130.12|127.72|129.15|126.75|0
1652710060000|2022-05-16 14:07:40|129.39|126.99|129.51|127.11|129.51|127.11|129.39|126.99|0
1652710070000|2022-05-16 14:07:50|129.76|127.36|129.88|127.48|129.88|127.48|129.63|127.23|0
1652710080000|2022-05-16 14:08:00|130|127.6|130.49|128.09|130.61|128.21|130|127.6|0
1652710090000|2022-05-16 14:08:10|130.43|128.03|129.15|126.75|130.43|128.03|129.15|126.75|0
1652710100000|2022-05-16 14:08:20|129.21|126.81|128.78|126.38|129.51|127.11|128.78|126.38|0
1652710110000|2022-05-16 14:08:30|128.97|126.57|129.15|126.75|129.39|126.99|128.97|126.57|0
1652710120000|2022-05-16 14:08:40|129.03|126.63|128.78|126.38|129.15|126.75|128.78|126.38|0
1652710130000|2022-05-16 14:08:50|129.03|126.63|129.03|126.63|129.03|126.63|129.03|126.63|0
1652710140000|2022-05-16 14:09:00|128.66|126.26|128.06|125.66|128.66|126.26|127.82|125.42|0
1652710150000|2022-05-16 14:09:10|127.94|125.54|127.94|125.54|128.06|125.66|127.94|125.54|0
1652710160000|2022-05-16 14:09:20|128.06|125.66|127.94|125.54|128.06|125.66|127.7|125.3|0
1652710170000|2022-05-16 14:09:30|127.64|125.24|127.1|124.7|127.64|125.24|127.1|124.7|0
1652710180000|2022-05-16 14:09:40|126.98|124.58|127.1|124.7|127.46|125.06|126.92|124.52|0
1652710190000|2022-05-16 14:09:50|126.74|124.34|126.92|124.52|126.92|124.52|126.62|124.22|0
1652710200000|2022-05-16 14:10:00|126.74|124.34|125.91|123.51|127.22|124.82|125.91|123.51|0
1652710210000|2022-05-16 14:10:10|126.33|123.93|126.87|124.47|126.87|124.47|126.33|123.93|0
1652710220000|2022-05-16 14:10:20|127.11|124.71|127.18|124.78|127.23|124.83|127.11|124.71|0
1652710230000|2022-05-16 14:10:30|127.11|124.71|126.87|124.47|127.35|124.95|126.87|124.47|0
1652710240000|2022-05-16 14:10:40|126.57|124.17|127.05|124.65|127.05|124.65|126.39|123.99|0
1652710250000|2022-05-16 14:10:50|126.51|124.11|126.75|124.35|126.87|124.47|126.39|123.99|0
1652710260000|2022-05-16 14:11:00|126.15|123.75|126.63|124.23|126.63|124.23|126.15|123.75|0
1652710270000|2022-05-16 14:11:10|126.51|124.11|126.03|123.63|126.51|124.11|126.03|123.63|0
1652710280000|2022-05-16 14:11:20|125.91|123.51|124.72|122.32|125.91|123.51|124.72|122.32|0
1652710290000|2022-05-16 14:11:30|124.24|121.84|124.12|121.72|124.24|121.84|123.77|121.37|0
1652710300000|2022-05-16 14:11:40|123.89|121.49|123.53|121.13|124.07|121.67|123.53|121.13|0
1652710310000|2022-05-16 14:11:50|123.89|121.49|123.53|121.13|123.89|121.49|123.53|121.13|0
1652710320000|2022-05-16 14:12:00|123.18|120.78|123.41|121.01|123.77|121.37|123.18|120.78|0
1652710330000|2022-05-16 14:12:10|122.94|120.54|122.59|120.19|122.94|120.54|122.23|119.83|0
1652710340000|2022-05-16 14:12:20|122.53|120.13|123.18|120.78|123.18|120.78|122.53|120.13|0
1652710350000|2022-05-16 14:12:30|123.29|120.89|122.7|120.3|123.41|121.01|122.7|120.3|0
1652710360000|2022-05-16 14:12:40|122.94|120.54|123.41|121.01|123.41|121.01|122.94|120.54|0
1652710370000|2022-05-16 14:12:50|123.18|120.78|122.7|120.3|123.18|120.78|122.7|120.3|0
1652710380000|2022-05-16 14:13:00|122.82|120.42|123.06|120.66|123.06|120.66|122.82|120.42|0
1652710390000|2022-05-16 14:13:10|123.17|120.77|123.88|121.48|124|121.6|123.17|120.77|0
1652710400000|2022-05-16 14:13:20|123.53|121.13|123.65|121.25|123.65|121.25|123.53|121.13|0
1652710410000|2022-05-16 14:13:30|123.71|121.31|124.95|122.55|124.95|122.55|123.71|121.31|0
1652710420000|2022-05-16 14:13:40|124.83|122.43|125.07|122.67|125.07|122.67|124.71|122.31|0
1652710430000|2022-05-16 14:13:50|125.19|122.79|124.59|122.19|125.31|122.91|124.59|122.19|0
1652710440000|2022-05-16 14:14:00|125.07|122.67|124.48|122.08|125.07|122.67|124.48|122.08|0
1652710450000|2022-05-16 14:14:10|124.36|121.96|123.88|121.48|124.36|121.96|123.76|121.36|0
1652710460000|2022-05-16 14:14:20|124.24|121.84|124|121.6|124.24|121.84|123.83|121.43|0
1652710470000|2022-05-16 14:14:30|123.76|121.36|124.18|121.78|124.18|121.78|123.76|121.36|0
1652710480000|2022-05-16 14:14:40|124.36|121.96|124.95|122.55|124.95|122.55|124.36|121.96|0
1652710490000|2022-05-16 14:14:50|124.59|122.19|126.03|123.63|126.03|123.63|124.59|122.19|0
1652710500000|2022-05-16 14:15:00|126.15|123.75|125.43|123.03|126.27|123.87|125.43|123.03|0
1652710510000|2022-05-16 14:15:10|125.31|122.91|125.67|123.27|125.67|123.27|124.83|122.43|0
1652710520000|2022-05-16 14:15:20|125.79|123.39|125.07|122.67|125.79|123.39|125.07|122.67|0
1652710530000|2022-05-16 14:15:30|125.19|122.79|124.83|122.43|125.19|122.79|124.83|122.43|0
1652710540000|2022-05-16 14:15:40|124.95|122.55|125.67|123.27|125.67|123.27|124.95|122.55|0
1652710550000|2022-05-16 14:15:50|125.43|123.03|124.71|122.31|125.43|123.03|124.71|122.31|0
1652710560000|2022-05-16 14:16:00|123.64|121.24|122.82|120.42|123.64|121.24|122.82|120.42|0
1652710570000|2022-05-16 14:16:10|123.23|120.83|122.58|120.18|123.23|120.83|122.58|120.18|0
1652710580000|2022-05-16 14:16:20|122.76|120.36|122.23|119.83|122.76|120.36|122.11|119.71|0
1652710590000|2022-05-16 14:16:30|121.64|119.24|121.53|119.13|121.88|119.48|121.41|119.01|0
1652710600000|2022-05-16 14:16:40|121.41|119.01|121.99|119.59|121.99|119.59|121.41|119.01|0
1652710610000|2022-05-16 14:16:50|122.46|120.06|123.23|120.83|123.23|120.83|122.46|120.06|0
1652710620000|2022-05-16 14:17:00|122.46|120.06|122.11|119.71|122.46|120.06|121.99|119.59|0
1652710630000|2022-05-16 14:17:10|121.99|119.59|121.99|119.59|121.99|119.59|121.88|119.48|0
1652710640000|2022-05-16 14:17:20|121.64|119.24|122.52|120.12|122.52|120.12|121.64|119.24|0
1652710650000|2022-05-16 14:17:30|122.58|120.18|122.23|119.83|122.58|120.18|121.99|119.59|0
1652710660000|2022-05-16 14:17:40|121.99|119.59|122.93|120.53|122.93|120.53|121.99|119.59|0
1652710670000|2022-05-16 14:17:50|122.7|120.3|122.7|120.3|123.4|121|122.7|120.3|0
1652710680000|2022-05-16 14:18:00|122.46|120.06|122.99|120.59|122.99|120.59|122.29|119.89|0
1652710690000|2022-05-16 14:18:10|122.88|120.48|122.23|119.83|122.88|120.48|122.23|119.83|0
1652710700000|2022-05-16 14:18:20|122.81|120.41|123.4|121|123.64|121.24|122.81|120.41|0
1652710710000|2022-05-16 14:18:30|123.17|120.77|123.4|121|123.4|121|123.05|120.65|0
1652710720000|2022-05-16 14:18:40|123.52|121.12|124.11|121.71|124.11|121.71|123.52|121.12|0
1652710730000|2022-05-16 14:18:50|123.88|121.48|123.4|121|123.88|121.48|123.4|121|0
1652710740000|2022-05-16 14:19:00|123.58|121.18|123.88|121.48|123.88|121.48|123.58|121.18|0
1652710750000|2022-05-16 14:19:10|123.94|121.54|123.99|121.59|123.99|121.59|123.82|121.42|0
1652710760000|2022-05-16 14:19:20|124.23|121.83|123.76|121.36|124.23|121.83|123.76|121.36|0
1652710770000|2022-05-16 14:19:30|123.52|121.12|122.93|120.53|123.52|121.12|122.93|120.53|0
1652710780000|2022-05-16 14:19:40|123.05|120.65|122.69|120.29|123.05|120.65|122.69|120.29|0
1652710790000|2022-05-16 14:19:50|123.28|120.88|123.05|120.65|123.4|121|123.05|120.65|0
1652710800000|2022-05-16 14:20:00|122.81|120.41|121.58|119.18|122.81|120.41|121.58|119.18|0
1652710810000|2022-05-16 14:20:10|121.52|119.12|121.4|119|121.76|119.36|121.17|118.77|0
1652710820000|2022-05-16 14:20:20|121.76|119.36|123.02|120.62|124.5|122.1|121.76|119.36|0
1652710830000|2022-05-16 14:20:30|123.32|120.92|122.04|119.64|123.32|120.92|122.04|119.64|0
1652710840000|2022-05-16 14:20:40|121.92|119.52|121.45|119.05|121.92|119.52|121.45|119.05|0
1652710850000|2022-05-16 14:20:50|121.39|118.99|121.56|119.16|121.68|119.28|121.27|118.87|0
1652710860000|2022-05-16 14:21:00|121.45|119.05|120.74|118.34|121.45|119.05|120.74|118.34|0
1652710870000|2022-05-16 14:21:10|120.86|118.46|120.74|118.34|120.86|118.46|120.51|118.11|0
1652710880000|2022-05-16 14:21:20|121.21|118.81|120.05|117.65|121.21|118.81|120.05|117.65|0
1652710890000|2022-05-16 14:21:30|120.16|117.76|121.33|118.93|121.33|118.93|120.16|117.76|0
1652710900000|2022-05-16 14:21:40|121.09|118.69|122.09|119.69|122.09|119.69|121.09|118.69|0
1652710910000|2022-05-16 14:21:50|122.03|119.63|122.15|119.75|122.15|119.75|121.68|119.28|0
1652710920000|2022-05-16 14:22:00|121.91|119.51|122.27|119.87|122.62|120.22|121.91|119.51|0
1652710930000|2022-05-16 14:22:10|122.38|119.98|121.33|118.93|122.38|119.98|121.21|118.81|0
1652710940000|2022-05-16 14:22:20|121.04|118.64|120.74|118.34|121.33|118.93|120.74|118.34|0
1652710950000|2022-05-16 14:22:30|120.04|117.64|119.64|117.24|120.04|117.64|119.64|117.24|0
1652710960000|2022-05-16 14:22:40|119.7|117.3|120.28|117.88|120.28|117.88|119.7|117.3|0
1652710970000|2022-05-16 14:22:50|120.57|118.17|120.86|118.46|121.21|118.81|120.57|118.17|0
1652710980000|2022-05-16 14:23:00|120.57|118.17|120.63|118.23|120.74|118.34|120.51|118.11|0
1652710990000|2022-05-16 14:23:10|120.16|117.76|120.63|118.23|120.63|118.23|120.04|117.64|0
1652711000000|2022-05-16 14:23:20|120.51|118.11|120.34|117.94|120.74|118.34|120.34|117.94|0
1652711010000|2022-05-16 14:23:30|120.28|117.88|120.86|118.46|120.86|118.46|120.28|117.88|0
1652711020000|2022-05-16 14:23:40|120.51|118.11|120.39|117.99|120.8|118.4|120.39|117.99|0
1652711030000|2022-05-16 14:23:50|120.62|118.22|120.39|117.99|120.62|118.22|120.28|117.88|0
1652711040000|2022-05-16 14:24:00|120.28|117.88|120.51|118.11|120.51|118.11|120.28|117.88|0
1652711050000|2022-05-16 14:24:10|120.39|117.99|121.56|119.16|121.56|119.16|120.39|117.99|0
1652711060000|2022-05-16 14:24:20|121.44|119.04|120.62|118.22|121.44|119.04|120.62|118.22|0
1652711070000|2022-05-16 14:24:30|120.74|118.34|121.15|118.75|121.39|118.99|120.74|118.34|0
1652711080000|2022-05-16 14:24:40|121.32|118.92|121.32|118.92|121.32|118.92|121.09|118.69|0
1652711090000|2022-05-16 14:24:50|121.21|118.81|121.44|119.04|121.68|119.28|121.21|118.81|0
1652711100000|2022-05-16 14:25:00|121.56|119.16|121.21|118.81|121.56|119.16|121.21|118.81|0
1652711110000|2022-05-16 14:25:10|120.97|118.57|119.64|117.24|121.03|118.63|119.64|117.24|0
1652711120000|2022-05-16 14:25:20|119.23|116.83|120.39|117.99|120.39|117.99|119.23|116.83|0
1652711130000|2022-05-16 14:25:30|120.51|118.11|121.67|119.27|121.67|119.27|120.51|118.11|0
1652711140000|2022-05-16 14:25:40|121.79|119.39|121.56|119.16|121.79|119.39|121.56|119.16|0
1652711150000|2022-05-16 14:25:50|121.5|119.1|121.56|119.16|121.56|119.16|121.5|119.1|0
1652711160000|2022-05-16 14:26:00|121.79|119.39|122.14|119.74|122.26|119.86|121.79|119.39|0
1652711170000|2022-05-16 14:26:10|122.38|119.98|123.2|120.8|123.44|121.04|122.38|119.98|0
1652711180000|2022-05-16 14:26:20|122.73|120.33|123.09|120.69|123.15|120.75|122.73|120.33|0
1652711190000|2022-05-16 14:26:30|122.85|120.45|123.56|121.16|123.56|121.16|122.73|120.33|0
1652711200000|2022-05-16 14:26:40|123.91|121.51|123.8|121.4|123.91|121.51|123.8|121.4|0
1652711210000|2022-05-16 14:26:50|123.56|121.16|122.85|120.45|123.56|121.16|122.85|120.45|0
1652711220000|2022-05-16 14:27:00|122.73|120.33|121.67|119.27|122.73|120.33|121.67|119.27|0
1652711230000|2022-05-16 14:27:10|121.44|119.04|121.55|119.15|121.79|119.39|121.44|119.04|0
1652711240000|2022-05-16 14:27:20|121.91|119.51|122.73|120.33|122.73|120.33|121.91|119.51|0
1652711250000|2022-05-16 14:27:30|122.85|120.45|122.26|119.86|122.85|120.45|122.26|119.86|0
1652711260000|2022-05-16 14:27:40|122.38|119.98|122.73|120.33|122.97|120.57|122.38|119.98|0
1652711270000|2022-05-16 14:27:50|122.85|120.45|121.55|119.15|122.85|120.45|121.55|119.15|0
1652711280000|2022-05-16 14:28:00|121.67|119.27|121.73|119.33|121.91|119.51|121.55|119.15|0
1652711290000|2022-05-16 14:28:10|121.67|119.27|121.61|119.21|121.67|119.27|121.32|118.92|0
1652711300000|2022-05-16 14:28:20|121.91|119.51|121.61|119.21|122.08|119.68|121.61|119.21|0
1652711310000|2022-05-16 14:28:30|121.55|119.15|121.97|119.57|122.02|119.62|121.55|119.15|0
1652711320000|2022-05-16 14:28:40|121.9|119.5|122.37|119.97|122.61|120.21|121.9|119.5|0
1652711330000|2022-05-16 14:28:50|122.49|120.09|121.55|119.15|122.49|120.09|121.55|119.15|0
1652711340000|2022-05-16 14:29:00|121.08|118.68|120.85|118.45|121.08|118.68|120.62|118.22|0
1652711350000|2022-05-16 14:29:10|120.62|118.22|119.69|117.29|120.62|118.22|119.69|117.29|0
1652711360000|2022-05-16 14:29:20|119.57|117.17|118.07|115.67|119.57|117.17|118.07|115.67|0
1652711370000|2022-05-16 14:29:30|118.3|115.9|117.96|115.56|118.3|115.9|117.96|115.56|0
1652711380000|2022-05-16 14:29:40|118.19|115.79|117.84|115.44|118.19|115.79|117.38|114.98|0
1652711390000|2022-05-16 14:29:50|117.96|115.56|117.84|115.44|117.96|115.56|117.84|115.44|0
1652711400000|2022-05-16 14:30:00|117.67|115.27|118.99|116.59|118.99|116.59|117.5|115.1|0
1652711410000|2022-05-16 14:30:10|118.53|116.13|118.99|116.59|118.99|116.59|118.53|116.13|0
1652711420000|2022-05-16 14:30:20|118.88|116.48|118.99|116.59|118.99|116.59|118.76|116.36|0
1652711430000|2022-05-16 14:30:30|119.92|117.52|118.76|116.36|119.92|117.52|118.76|116.36|0
1652711440000|2022-05-16 14:30:40|118.42|116.02|118.88|116.48|118.88|116.48|118.42|116.02|0
1652711450000|2022-05-16 14:30:50|118.53|116.13|118.88|116.48|118.88|116.48|118.41|116.01|0
1652711460000|2022-05-16 14:31:00|118.99|116.59|118.99|116.59|118.99|116.59|118.59|116.19|0
1652711470000|2022-05-16 14:31:10|119.11|116.71|120.27|117.87|120.27|117.87|119.11|116.71|0
1652711480000|2022-05-16 14:31:20|120.61|118.21|121.2|118.8|121.2|118.8|120.61|118.21|0
1652711490000|2022-05-16 14:31:30|120.85|118.45|120.85|118.45|121.08|118.68|120.85|118.45|0
1652711500000|2022-05-16 14:31:40|120.96|118.56|121.67|119.27|121.67|119.27|120.96|118.56|0
1652711510000|2022-05-16 14:31:50|121.55|119.15|120.61|118.21|121.55|119.15|120.61|118.21|0
1652711520000|2022-05-16 14:32:00|121.08|118.68|121.67|119.27|121.67|119.27|121.08|118.68|0
1652711530000|2022-05-16 14:32:10|122.25|119.85|122.96|120.56|123.08|120.68|122.25|119.85|0
1652711540000|2022-05-16 14:32:20|122.25|119.85|122.02|119.62|122.25|119.85|121.78|119.38|0
1652711550000|2022-05-16 14:32:30|121.43|119.03|121.9|119.5|121.9|119.5|121.37|118.97|0
1652711560000|2022-05-16 14:32:40|121.78|119.38|121.96|119.56|122.25|119.85|121.78|119.38|0
1652711570000|2022-05-16 14:32:50|121.9|119.5|121.43|119.03|121.9|119.5|121.31|118.91|0
1652711580000|2022-05-16 14:33:00|121.61|119.21|122.02|119.62|122.08|119.68|121.61|119.21|0
1652711590000|2022-05-16 14:33:10|122.25|119.85|122.49|120.09|123.08|120.68|122.25|119.85|0
1652711600000|2022-05-16 14:33:20|122.84|120.44|123.08|120.68|123.08|120.68|122.72|120.32|0
1652711610000|2022-05-16 14:33:30|122.67|120.27|122.72|120.32|122.72|120.32|122.6|120.2|0
1652711620000|2022-05-16 14:33:40|122.96|120.56|123.55|121.15|123.55|121.15|122.96|120.56|0
1652711630000|2022-05-16 14:33:50|123.9|121.5|124.26|121.86|124.26|121.86|123.61|121.21|0
1652711640000|2022-05-16 14:34:00|124.38|121.98|124.5|122.1|124.86|122.46|124.38|121.98|0
1652711650000|2022-05-16 14:34:10|124.62|122.22|126.17|123.77|126.17|123.77|124.62|122.22|0
1652711660000|2022-05-16 14:34:20|126.29|123.89|125.69|123.29|126.29|123.89|125.69|123.29|0
1652711670000|2022-05-16 14:34:30|125.45|123.05|125.81|123.41|125.93|123.53|125.45|123.05|0
1652711680000|2022-05-16 14:34:40|126.05|123.65|125.69|123.29|126.05|123.65|125.69|123.29|0
1652711690000|2022-05-16 14:34:50|125.45|123.05|125.45|123.05|125.81|123.41|125.45|123.05|0
1652711700000|2022-05-16 14:35:00|125.21|122.81|126.05|123.65|126.05|123.65|125.21|122.81|0
1652711710000|2022-05-16 14:35:10|125.81|123.41|125.57|123.17|125.81|123.41|125.57|123.17|0
1652711720000|2022-05-16 14:35:20|125.45|123.05|125.45|123.05|125.57|123.17|125.45|123.05|0
1652711730000|2022-05-16 14:35:30|124.97|122.57|124.5|122.1|125.09|122.69|124.5|122.1|0
1652711740000|2022-05-16 14:35:40|124.38|121.98|124.62|122.22|124.62|122.22|124.38|121.98|0
1652711750000|2022-05-16 14:35:50|124.14|121.74|124.5|122.1|124.5|122.1|124.02|121.62|0
1652711760000|2022-05-16 14:36:00|124.26|121.86|123.66|121.26|124.32|121.92|123.66|121.26|0
1652711770000|2022-05-16 14:36:10|123.43|121.03|123.78|121.38|123.78|121.38|123.43|121.03|0
1652711780000|2022-05-16 14:36:20|124.08|121.68|124.38|121.98|124.5|122.1|124.08|121.68|0
1652711790000|2022-05-16 14:36:30|124.26|121.86|123.61|121.21|124.26|121.86|123.61|121.21|0
1652711800000|2022-05-16 14:36:40|123.9|121.5|124.85|122.45|124.85|122.45|123.9|121.5|0
1652711810000|2022-05-16 14:36:50|124.97|122.57|124.85|122.45|125.09|122.69|124.61|122.21|0
1652711820000|2022-05-16 14:37:00|124.56|122.16|124.02|121.62|124.56|122.16|123.9|121.5|0
1652711830000|2022-05-16 14:37:10|123.78|121.38|123.66|121.26|124.02|121.62|123.66|121.26|0
1652711840000|2022-05-16 14:37:20|124.02|121.62|124.49|122.09|124.73|122.33|124.02|121.62|0
1652711850000|2022-05-16 14:37:30|124.61|122.21|125.56|123.16|125.56|123.16|124.61|122.21|0
1652711860000|2022-05-16 14:37:40|125.2|122.8|125.44|123.04|125.8|123.4|125.2|122.8|0
1652711870000|2022-05-16 14:37:50|125.8|123.4|126.63|124.23|126.63|124.23|125.8|123.4|0
1652711880000|2022-05-16 14:38:00|126.75|124.35|126.03|123.63|126.75|124.35|126.03|123.63|0
1652711890000|2022-05-16 14:38:10|126.15|123.75|126.51|124.11|126.81|124.41|126.15|123.75|0
1652711900000|2022-05-16 14:38:20|126.87|124.47|126.51|124.11|126.87|124.47|126.51|124.11|0
1652711910000|2022-05-16 14:38:30|126.15|123.75|125.79|123.39|126.15|123.75|125.44|123.04|0
1652711920000|2022-05-16 14:38:40|125.91|123.51|124.84|122.44|125.91|123.51|124.84|122.44|0
1652711930000|2022-05-16 14:38:50|125.08|122.68|124.6|122.2|125.08|122.68|124.6|122.2|0
1652711940000|2022-05-16 14:39:00|124.49|122.09|124.96|122.56|124.96|122.56|124.31|121.91|0
1652711950000|2022-05-16 14:39:10|124.25|121.85|124.72|122.32|124.72|122.32|124.25|121.85|0
1652711960000|2022-05-16 14:39:20|124.49|122.09|124.84|122.44|125.26|122.86|124.49|122.09|0
1652711970000|2022-05-16 14:39:30|124.96|122.56|124.96|122.56|125.08|122.68|124.49|122.09|0
1652711980000|2022-05-16 14:39:40|124.72|122.32|124.31|121.91|124.72|122.32|124.31|121.91|0
1652711990000|2022-05-16 14:39:50|124.01|121.61|124.25|121.85|124.48|122.08|124.01|121.61|0
1652712000000|2022-05-16 14:40:00|124.48|122.08|125.32|122.92|125.79|123.39|124.48|122.08|0
1652712010000|2022-05-16 14:40:10|125.67|123.27|125.91|123.51|125.91|123.51|125.55|123.15|0
1652712020000|2022-05-16 14:40:20|126.03|123.63|125.55|123.15|126.03|123.63|125.32|122.92|0
1652712030000|2022-05-16 14:40:30|126.15|123.75|127.11|124.71|127.11|124.71|126.03|123.63|0
1652712040000|2022-05-16 14:40:40|127.23|124.83|126.15|123.75|127.23|124.83|126.15|123.75|0
1652712050000|2022-05-16 14:40:50|125.79|123.39|125.91|123.51|126.27|123.87|125.79|123.39|0
1652712060000|2022-05-16 14:41:00|126.03|123.63|124.84|122.44|126.03|123.63|124.84|122.44|0
1652712070000|2022-05-16 14:41:10|125.43|123.03|126.15|123.75|126.15|123.75|125.43|123.03|0
1652712080000|2022-05-16 14:41:20|126.39|123.99|126.39|123.99|126.63|124.23|126.39|123.99|0
1652712090000|2022-05-16 14:41:30|126.27|123.87|126.45|124.05|126.45|124.05|126.15|123.75|0
1652712100000|2022-05-16 14:41:40|126.39|123.99|126.27|123.87|126.51|124.11|126.27|123.87|0
1652712110000|2022-05-16 14:41:50|126.03|123.63|126.21|123.81|126.21|123.81|125.91|123.51|0
1652712120000|2022-05-16 14:42:00|126.27|123.87|126.51|124.11|126.63|124.23|126.27|123.87|0
1652712130000|2022-05-16 14:42:10|126.87|124.47|126.75|124.35|127.05|124.65|126.63|124.23|0
1652712140000|2022-05-16 14:42:20|127.71|125.31|128.55|126.15|128.55|126.15|127.71|125.31|0
1652712150000|2022-05-16 14:42:30|128.62|126.22|127.83|125.43|128.62|126.22|127.83|125.43|0
1652712160000|2022-05-16 14:42:40|127.77|125.37|127.23|124.83|127.77|125.37|127.17|124.77|0
1652712170000|2022-05-16 14:42:50|126.99|124.59|126.39|123.99|126.99|124.59|126.03|123.63|0
1652712180000|2022-05-16 14:43:00|126.03|123.63|125.43|123.03|126.03|123.63|125.43|123.03|0
1652712190000|2022-05-16 14:43:10|125.31|122.91|125.97|123.57|125.97|123.57|125.31|122.91|0
1652712200000|2022-05-16 14:43:20|126.15|123.75|125.67|123.27|126.15|123.75|125.31|122.91|0
1652712210000|2022-05-16 14:43:30|125.55|123.15|125.07|122.67|125.55|123.15|124.72|122.32|0
1652712220000|2022-05-16 14:43:40|124.84|122.44|124.66|122.26|124.84|122.44|124.36|121.96|0
1652712230000|2022-05-16 14:43:50|125.07|122.67|125.55|123.15|125.55|123.15|125.07|122.67|0
1652712240000|2022-05-16 14:44:00|126.03|123.63|126.62|124.22|126.62|124.22|126.03|123.63|0
1652712250000|2022-05-16 14:44:10|126.5|124.1|127.1|124.7|127.1|124.7|126.5|124.1|0
1652712260000|2022-05-16 14:44:20|126.98|124.58|126.38|123.98|126.98|124.58|126.33|123.93|0
1652712270000|2022-05-16 14:44:30|126.69|124.29|126.5|124.1|126.98|124.58|126.5|124.1|0
1652712280000|2022-05-16 14:44:40|126.26|123.86|126.14|123.74|126.26|123.86|126.03|123.63|0
1652712290000|2022-05-16 14:44:50|126.38|123.98|125.31|122.91|126.38|123.98|125.31|122.91|0
1652712300000|2022-05-16 14:45:00|125.43|123.03|126.5|124.1|126.5|124.1|125.43|123.03|0
1652712310000|2022-05-16 14:45:10|126.14|123.74|127.22|124.82|127.22|124.82|126.02|123.62|0
1652712320000|2022-05-16 14:45:20|126.62|124.22|126.74|124.34|126.74|124.34|126.14|123.74|0
1652712330000|2022-05-16 14:45:30|126.68|124.28|127.22|124.82|127.22|124.82|126.26|123.86|0
1652712340000|2022-05-16 14:45:40|127.46|125.06|127.46|125.06|127.58|125.18|127.34|124.94|0
1652712350000|2022-05-16 14:45:50|127.34|124.94|127.7|125.3|127.7|125.3|127.34|124.94|0
1652712360000|2022-05-16 14:46:00|128.19|125.79|128.55|126.15|128.55|126.15|128.19|125.79|0
1652712370000|2022-05-16 14:46:10|128.91|126.51|127.82|125.42|128.91|126.51|127.82|125.42|0
1652712380000|2022-05-16 14:46:20|127.7|125.3|127.99|125.59|128.19|125.79|127.7|125.3|0
1652712390000|2022-05-16 14:46:30|128.36|125.96|128.48|126.08|128.6|126.2|128.36|125.96|0
1652712400000|2022-05-16 14:46:40|128.6|126.2|128.35|125.95|128.6|126.2|127.99|125.59|0
1652712410000|2022-05-16 14:46:50|128.6|126.2|128.72|126.32|128.72|126.32|128.48|126.08|0
1652712420000|2022-05-16 14:47:00|129.21|126.81|129.45|127.05|129.45|127.05|128.96|126.56|0
1652712430000|2022-05-16 14:47:10|129.57|127.17|130.06|127.66|130.06|127.66|129.45|127.05|0
1652712440000|2022-05-16 14:47:20|130.43|128.03|129.94|127.54|130.43|128.03|129.82|127.42|0
1652712450000|2022-05-16 14:47:30|130.06|127.66|130.43|128.03|130.55|128.15|130.06|127.66|0
1652712460000|2022-05-16 14:47:40|129.94|127.54|129.33|126.93|129.94|127.54|129.33|126.93|0
1652712470000|2022-05-16 14:47:50|129.69|127.29|129.27|126.87|129.69|127.29|129.21|126.81|0
1652712480000|2022-05-16 14:48:00|129.33|126.93|129.57|127.17|129.57|127.17|129.21|126.81|0
1652712490000|2022-05-16 14:48:10|130.06|127.66|131.04|128.64|131.04|128.64|130.06|127.66|0
1652712500000|2022-05-16 14:48:20|130.68|128.28|130.06|127.66|130.68|128.28|130.06|127.66|0
1652712510000|2022-05-16 14:48:30|129.94|127.54|129.94|127.54|130.37|127.97|129.94|127.54|0
1652712520000|2022-05-16 14:48:40|130.06|127.66|129.94|127.54|130.43|128.03|129.94|127.54|0
1652712530000|2022-05-16 14:48:50|129.69|127.29|129.2|126.8|129.69|127.29|129.2|126.8|0
1652712540000|2022-05-16 14:49:00|129.45|127.05|130.31|127.91|130.31|127.91|129.45|127.05|0
1652712550000|2022-05-16 14:49:10|130.06|127.66|129.94|127.54|130.06|127.66|129.69|127.29|0
1652712560000|2022-05-16 14:49:20|130.18|127.78|129.39|126.99|130.18|127.78|129.39|126.99|0
1652712570000|2022-05-16 14:49:30|129.2|126.8|129.45|127.05|129.45|127.05|128.96|126.56|0
1652712580000|2022-05-16 14:49:40|129.81|127.41|129.81|127.41|129.94|127.54|129.81|127.41|0
1652712590000|2022-05-16 14:49:50|130.06|127.66|130.8|128.4|130.8|128.4|130.06|127.66|0
1652712600000|2022-05-16 14:50:00|130.86|128.46|130.92|128.52|130.92|128.52|130.55|128.15|0
1652712610000|2022-05-16 14:50:10|130.8|128.4|130.3|127.9|130.8|128.4|130.3|127.9|0
1652712620000|2022-05-16 14:50:20|129.94|127.54|129.57|127.17|129.94|127.54|129.57|127.17|0
1652712630000|2022-05-16 14:50:30|129.45|127.05|129.32|126.92|129.81|127.41|129.32|126.92|0
1652712640000|2022-05-16 14:50:40|129.88|127.48|129.69|127.29|129.88|127.48|129.57|127.17|0
1652712650000|2022-05-16 14:50:50|130.43|128.03|130.55|128.15|130.74|128.34|130.3|127.9|0
1652712660000|2022-05-16 14:51:00|130.92|128.52|131.9|129.5|131.9|129.5|130.92|128.52|0
1652712670000|2022-05-16 14:51:10|131.78|129.38|131.04|128.64|131.78|129.38|130.92|128.52|0
1652712680000|2022-05-16 14:51:20|130.79|128.39|129.81|127.41|130.79|128.39|129.81|127.41|0
1652712690000|2022-05-16 14:51:30|129.69|127.29|129.44|127.04|129.69|127.29|129.44|127.04|0
1652712700000|2022-05-16 14:51:40|130.06|127.66|129.81|127.41|130.06|127.66|129.69|127.29|0
1652712710000|2022-05-16 14:51:50|130|127.6|129.32|126.92|130|127.6|129.32|126.92|0
1652712720000|2022-05-16 14:52:00|129.44|127.04|129.93|127.53|129.93|127.53|129.44|127.04|0
1652712730000|2022-05-16 14:52:10|130.06|127.66|130.3|127.9|130.42|128.02|130.06|127.66|0
1652712740000|2022-05-16 14:52:20|130.18|127.78|130.18|127.78|130.42|128.02|130.18|127.78|0
1652712750000|2022-05-16 14:52:30|130.3|127.9|130.79|128.39|130.79|128.39|130.3|127.9|0
1652712760000|2022-05-16 14:52:40|130.55|128.15|129.93|127.53|130.55|128.15|129.93|127.53|0
1652712770000|2022-05-16 14:52:50|130.05|127.65|131.04|128.64|131.04|128.64|130.05|127.65|0
1652712780000|2022-05-16 14:53:00|130.79|128.39|131.28|128.88|131.28|128.88|130.79|128.39|0
1652712790000|2022-05-16 14:53:10|131.65|129.25|130.91|128.51|131.65|129.25|130.91|128.51|0
1652712800000|2022-05-16 14:53:20|131.04|128.64|131.78|129.38|131.78|129.38|131.04|128.64|0
1652712810000|2022-05-16 14:53:30|131.9|129.5|132.27|129.87|132.27|129.87|131.9|129.5|0
1652712820000|2022-05-16 14:53:40|132.03|129.63|131.65|129.25|132.03|129.63|131.65|129.25|0
1652712830000|2022-05-16 14:53:50|131.72|129.32|132.02|129.62|132.02|129.62|131.72|129.32|0
1652712840000|2022-05-16 14:54:00|132.4|130|132.15|129.75|132.4|130|131.9|129.5|0
1652712850000|2022-05-16 14:54:10|131.9|129.5|132.46|130.06|132.46|130.06|131.9|129.5|0
1652712860000|2022-05-16 14:54:20|132.21|129.81|131.53|129.13|132.21|129.81|131.53|129.13|0
1652712870000|2022-05-16 14:54:30|131.28|128.88|130.91|128.51|131.41|129.01|130.91|128.51|0
1652712880000|2022-05-16 14:54:40|130.67|128.27|131.04|128.64|131.04|128.64|130.67|128.27|0
1652712890000|2022-05-16 14:54:50|131.41|129.01|131.28|128.88|131.53|129.13|131.28|128.88|0
1652712900000|2022-05-16 14:55:00|131.41|129.01|132.09|129.69|132.09|129.69|131.41|129.01|0
1652712910000|2022-05-16 14:55:10|132.02|129.62|132.27|129.87|132.27|129.87|131.9|129.5|0
1652712920000|2022-05-16 14:55:20|132.39|129.99|132.39|129.99|132.89|130.49|132.39|129.99|0
1652712930000|2022-05-16 14:55:30|131.28|128.88|131.53|129.13|131.53|129.13|131.16|128.76|0
1652712940000|2022-05-16 14:55:40|131.77|129.37|131.77|129.37|132.58|130.18|131.77|129.37|0
1652712950000|2022-05-16 14:55:50|132.39|129.99|132.02|129.62|132.39|129.99|132.02|129.62|0
1652712960000|2022-05-16 14:56:00|132.15|129.75|132.58|130.18|132.58|130.18|132.15|129.75|0
1652712970000|2022-05-16 14:56:10|132.39|129.99|132.96|130.56|132.96|130.56|132.39|129.99|0
1652712980000|2022-05-16 14:56:20|133.01|130.61|131.65|129.25|133.01|130.61|131.65|129.25|0
1652712990000|2022-05-16 14:56:30|131.77|129.37|131.9|129.5|131.9|129.5|131.77|129.37|0
1652713000000|2022-05-16 14:56:40|132.02|129.62|132.39|129.99|132.39|129.99|132.02|129.62|0
1652713010000|2022-05-16 14:56:50|132.27|129.87|132.02|129.62|132.39|129.99|132.02|129.62|0
1652713020000|2022-05-16 14:57:00|132.14|129.74|132.02|129.62|132.14|129.74|131.9|129.5|0
1652713030000|2022-05-16 14:57:10|132.27|129.87|132.89|130.49|132.89|130.49|132.27|129.87|0
1652713040000|2022-05-16 14:57:20|133.26|130.86|133.14|130.74|133.64|131.24|133.14|130.74|0
1652713050000|2022-05-16 14:57:30|132.52|130.12|131.9|129.5|132.52|130.12|131.9|129.5|0
1652713060000|2022-05-16 14:57:40|132.14|129.74|131.65|129.25|132.14|129.74|131.65|129.25|0
1652713070000|2022-05-16 14:57:50|131.77|129.37|131.15|128.75|131.77|129.37|131.15|128.75|0
1652713080000|2022-05-16 14:58:00|130.91|128.51|131.52|129.12|131.52|129.12|130.91|128.51|0
1652713090000|2022-05-16 14:58:10|131.65|129.25|132.27|129.87|132.27|129.87|131.65|129.25|0
1652713100000|2022-05-16 14:58:20|132.64|130.24|133.39|130.99|133.39|130.99|132.64|130.24|0
1652713110000|2022-05-16 14:58:30|132.76|130.36|133.26|130.86|133.26|130.86|132.76|130.36|0
1652713120000|2022-05-16 14:58:40|133.39|130.99|132.32|129.92|133.63|131.23|132.32|129.92|0
1652713130000|2022-05-16 14:58:50|132.19|129.79|132.44|130.04|132.44|130.04|132.19|129.79|0
1652713140000|2022-05-16 14:59:00|131.57|129.17|131.45|129.05|131.57|129.17|131.45|129.05|0
1652713150000|2022-05-16 14:59:10|131.7|129.3|132.07|129.67|132.07|129.67|131.45|129.05|0
1652713160000|2022-05-16 14:59:20|131.7|129.3|131.82|129.42|131.82|129.42|131.32|128.92|0
1652713170000|2022-05-16 14:59:30|132.07|129.67|131.32|128.92|132.07|129.67|131.32|128.92|0
1652713180000|2022-05-16 14:59:40|131.39|128.99|131.82|129.42|131.82|129.42|131.39|128.99|0
1652713190000|2022-05-16 14:59:50|131.76|129.36|131.7|129.3|132.07|129.67|131.7|129.3|0
1652713200000|2022-05-16 15:00:00|132.82|130.42|133.07|130.67|133.32|130.92|132.82|130.42|0
1652713210000|2022-05-16 15:00:10|132.82|130.42|133.07|130.67|133.07|130.67|132.82|130.42|0
1652713220000|2022-05-16 15:00:20|133.32|130.92|133.07|130.67|133.32|130.92|132.82|130.42|0
1652713230000|2022-05-16 15:00:30|133.76|131.36|133.94|131.54|134.2|131.8|133.76|131.36|0
1652713240000|2022-05-16 15:00:40|133.82|131.42|133.69|131.29|133.82|131.42|133.44|131.04|0
1652713250000|2022-05-16 15:00:50|133.82|131.42|133.07|130.67|133.88|131.48|133.07|130.67|0
1652713260000|2022-05-16 15:01:00|132.32|129.92|132.07|129.67|132.32|129.92|132.07|129.67|0
1652713270000|2022-05-16 15:01:10|131.69|129.29|131.57|129.17|131.69|129.29|131.32|128.92|0
1652713280000|2022-05-16 15:01:20|131.82|129.42|131.57|129.17|131.82|129.42|131.57|129.17|0
1652713290000|2022-05-16 15:01:30|131.2|128.8|131.32|128.92|131.32|128.92|131.2|128.8|0
1652713300000|2022-05-16 15:01:40|131.57|129.17|131.69|129.29|131.94|129.54|131.57|129.17|0
1652713310000|2022-05-16 15:01:50|131.44|129.04|131.01|128.61|131.44|129.04|131.01|128.61|0
1652713320000|2022-05-16 15:02:00|130.95|128.55|130.82|128.42|130.95|128.55|130.7|128.3|0
1652713330000|2022-05-16 15:02:10|130.7|128.3|131.32|128.92|131.32|128.92|130.7|128.3|0
1652713340000|2022-05-16 15:02:20|131.26|128.86|130.95|128.55|131.51|129.11|130.95|128.55|0
1652713350000|2022-05-16 15:02:30|131.44|129.04|132.06|129.66|132.06|129.66|131.44|129.04|0
1652713360000|2022-05-16 15:02:40|132.19|129.79|131.94|129.54|132.38|129.98|131.94|129.54|0
1652713370000|2022-05-16 15:02:50|132.19|129.79|132.31|129.91|132.44|130.04|132.19|129.79|0
1652713380000|2022-05-16 15:03:00|133.19|130.79|132.31|129.91|133.19|130.79|132.31|129.91|0
1652713390000|2022-05-16 15:03:10|132.06|129.66|132.81|130.41|132.81|130.41|132.06|129.66|0
1652713400000|2022-05-16 15:03:20|132.38|129.98|132.56|130.16|132.56|130.16|132.31|129.91|0
1652713410000|2022-05-16 15:03:30|132.81|130.41|133.06|130.66|133.06|130.66|132.81|130.41|0
1652713420000|2022-05-16 15:03:40|132.81|130.41|132.75|130.35|133.06|130.66|132.75|130.35|0
1652713430000|2022-05-16 15:03:50|132.19|129.79|132.31|129.91|132.31|129.91|131.94|129.54|0
1652713440000|2022-05-16 15:04:00|131.94|129.54|132.44|130.04|132.44|130.04|131.75|129.35|0
1652713450000|2022-05-16 15:04:10|132.56|130.16|131.81|129.41|132.56|130.16|131.81|129.41|0
1652713460000|2022-05-16 15:04:20|132.06|129.66|131.38|128.98|132.06|129.66|131.38|128.98|0
1652713470000|2022-05-16 15:04:30|131.56|129.16|132.31|129.91|132.31|129.91|131.56|129.16|0
1652713480000|2022-05-16 15:04:40|132.19|129.79|131.81|129.41|132.19|129.79|131.81|129.41|0
1652713490000|2022-05-16 15:04:50|131.69|129.29|131.44|129.04|131.69|129.29|131.32|128.92|0
1652713500000|2022-05-16 15:05:00|131.88|129.48|131.44|129.04|131.88|129.48|131.44|129.04|0
1652713510000|2022-05-16 15:05:10|131.19|128.79|130.82|128.42|131.19|128.79|130.82|128.42|0
1652713520000|2022-05-16 15:05:20|130.57|128.17|130.45|128.05|130.57|128.17|130.45|128.05|0
1652713530000|2022-05-16 15:05:30|131.07|128.67|131.31|128.91|131.31|128.91|131.07|128.67|0
1652713540000|2022-05-16 15:05:40|131.07|128.67|131.38|128.98|131.81|129.41|131.07|128.67|0
1652713550000|2022-05-16 15:05:50|131.31|128.91|132.43|130.03|132.43|130.03|131.31|128.91|0
1652713560000|2022-05-16 15:06:00|132.68|130.28|133.31|130.91|133.31|130.91|132.56|130.16|0
1652713570000|2022-05-16 15:06:10|133.43|131.03|133.94|131.54|134.06|131.66|133.43|131.03|0
1652713580000|2022-05-16 15:06:20|133.56|131.16|133.31|130.91|133.56|131.16|132.93|130.53|0
1652713590000|2022-05-16 15:06:30|134.06|131.66|134.57|132.17|134.57|132.17|134|131.6|0
1652713600000|2022-05-16 15:06:40|134.44|132.04|134.06|131.66|134.44|132.04|134.06|131.66|0
1652713610000|2022-05-16 15:06:50|133.81|131.41|134.31|131.91|134.31|131.91|133.56|131.16|0
1652713620000|2022-05-16 15:07:00|134.69|132.29|134.69|132.29|134.69|132.29|134.69|132.29|0
1652713630000|2022-05-16 15:07:10|134.31|131.91|133.87|131.47|134.31|131.91|133.56|131.16|0
1652713640000|2022-05-16 15:07:20|133.81|131.41|133.56|131.16|133.81|131.41|133.56|131.16|0
1652713650000|2022-05-16 15:07:30|133.81|131.41|133.56|131.16|133.81|131.41|133.56|131.16|0
1652713660000|2022-05-16 15:07:40|133.18|130.78|132.68|130.28|133.18|130.78|132.68|130.28|0
1652713670000|2022-05-16 15:07:50|132.56|130.16|132.68|130.28|132.93|130.53|132.56|130.16|0
1652713680000|2022-05-16 15:08:00|132.93|130.53|132.43|130.03|132.93|130.53|132.31|129.91|0
1652713690000|2022-05-16 15:08:10|132.18|129.78|132.43|130.03|132.43|130.03|132.12|129.72|0
1652713700000|2022-05-16 15:08:20|132.62|130.22|132.56|130.16|132.62|130.22|132.56|130.16|0
1652713710000|2022-05-16 15:08:30|132.93|130.53|132.31|129.91|132.93|130.53|132.31|129.91|0
1652713720000|2022-05-16 15:08:40|132.43|130.03|132.99|130.59|132.99|130.59|132.43|130.03|0
1652713730000|2022-05-16 15:08:50|132.8|130.4|132.06|129.66|132.8|130.4|132.06|129.66|0
1652713740000|2022-05-16 15:09:00|132.31|129.91|131.81|129.41|132.31|129.91|131.81|129.41|0
1652713750000|2022-05-16 15:09:10|131.62|129.22|132.06|129.66|132.06|129.66|131.62|129.22|0
1652713760000|2022-05-16 15:09:20|132.24|129.84|131.43|129.03|132.24|129.84|131.43|129.03|0
1652713770000|2022-05-16 15:09:30|130.94|128.54|130.69|128.29|130.94|128.54|130.44|128.04|0
1652713780000|2022-05-16 15:09:40|130.57|128.17|129.95|127.55|130.57|128.17|129.95|127.55|0
1652713790000|2022-05-16 15:09:50|129.52|127.12|129.09|126.69|129.58|127.18|129.09|126.69|0
1652713800000|2022-05-16 15:10:00|129.95|127.55|129.7|127.3|130.2|127.8|129.7|127.3|0
1652713810000|2022-05-16 15:10:10|129.21|126.81|130.2|127.8|130.2|127.8|129.21|126.81|0
1652713820000|2022-05-16 15:10:20|130.57|128.17|129.7|127.3|130.57|128.17|129.21|126.81|0
1652713830000|2022-05-16 15:10:30|129.46|127.06|129.95|127.55|129.95|127.55|129.46|127.06|0
1652713840000|2022-05-16 15:10:40|129.83|127.43|129.21|126.81|129.83|127.43|129.21|126.81|0
1652713850000|2022-05-16 15:10:50|129.7|127.3|130.38|127.98|130.44|128.04|129.7|127.3|0
1652713860000|2022-05-16 15:11:00|130.19|127.79|129.95|127.55|130.19|127.79|129.95|127.55|0
1652713870000|2022-05-16 15:11:10|129.58|127.18|128.84|126.44|129.58|127.18|128.84|126.44|0
1652713880000|2022-05-16 15:11:20|129.21|126.81|128.84|126.44|129.33|126.93|128.84|126.44|0
1652713890000|2022-05-16 15:11:30|128.96|126.56|128.6|126.2|128.96|126.56|128.35|125.95|0
1652713900000|2022-05-16 15:11:40|128.84|126.44|128.96|126.56|128.96|126.56|128.84|126.44|0
1652713910000|2022-05-16 15:11:50|128.72|126.32|128.78|126.38|128.9|126.5|128.47|126.07|0
1652713920000|2022-05-16 15:12:00|128.47|126.07|128.35|125.95|128.6|126.2|128.35|125.95|0
1652713930000|2022-05-16 15:12:10|128.72|126.32|129.21|126.81|129.21|126.81|128.72|126.32|0
1652713940000|2022-05-16 15:12:20|129.33|126.93|129.33|126.93|129.33|126.93|129.21|126.81|0
1652713950000|2022-05-16 15:12:30|129.21|126.81|129.39|126.99|129.39|126.99|129.21|126.81|0
1652713960000|2022-05-16 15:12:40|129.82|127.42|129.58|127.18|129.82|127.42|129.45|127.05|0
1652713970000|2022-05-16 15:12:50|129.45|127.05|129.21|126.81|129.58|127.18|129.21|126.81|0
1652713980000|2022-05-16 15:13:00|128.84|126.44|128.11|125.71|128.84|126.44|128.11|125.71|0
1652713990000|2022-05-16 15:13:10|128.72|126.32|129.08|126.68|129.08|126.68|128.72|126.32|0
1652714000000|2022-05-16 15:13:20|129.21|126.81|129.58|127.18|129.58|127.18|129.21|126.81|0
1652714010000|2022-05-16 15:13:30|129.82|127.42|130.56|128.16|130.56|128.16|129.82|127.42|0
1652714020000|2022-05-16 15:13:40|130.87|128.47|130.93|128.53|130.93|128.53|130.56|128.16|0
1652714030000|2022-05-16 15:13:50|131.06|128.66|130.81|128.41|131.06|128.66|130.81|128.41|0
1652714040000|2022-05-16 15:14:00|130.62|128.22|129.82|127.42|130.62|128.22|129.82|127.42|0
1652714050000|2022-05-16 15:14:10|130.31|127.91|130.44|128.04|130.56|128.16|130.31|127.91|0
1652714060000|2022-05-16 15:14:20|130.07|127.67|129.82|127.42|130.07|127.67|129.82|127.42|0
1652714070000|2022-05-16 15:14:30|129.76|127.36|129.57|127.17|129.82|127.42|129.57|127.17|0
1652714080000|2022-05-16 15:14:40|129.64|127.24|129.94|127.54|129.94|127.54|129.64|127.24|0
1652714090000|2022-05-16 15:14:50|129.57|127.17|130.07|127.67|130.19|127.79|129.57|127.17|0
1652714100000|2022-05-16 15:15:00|130.31|127.91|130.07|127.67|130.31|127.91|129.94|127.54|0
1652714110000|2022-05-16 15:15:10|130.31|127.91|130.19|127.79|130.56|128.16|129.94|127.54|0
1652714120000|2022-05-16 15:15:20|130.25|127.85|129.7|127.3|130.44|128.04|129.7|127.3|0
1652714130000|2022-05-16 15:15:30|129.82|127.42|129.7|127.3|129.82|127.42|129.7|127.3|0
1652714140000|2022-05-16 15:15:40|129.82|127.42|129.57|127.17|129.82|127.42|129.57|127.17|0
1652714150000|2022-05-16 15:15:50|129.51|127.11|129.82|127.42|129.82|127.42|129.51|127.11|0
1652714160000|2022-05-16 15:16:00|129.76|127.36|128.65|126.25|129.76|127.36|128.65|126.25|0
1652714170000|2022-05-16 15:16:10|128.35|125.95|128.47|126.07|128.47|126.07|127.74|125.34|0
1652714180000|2022-05-16 15:16:20|127.98|125.58|127.49|125.09|127.98|125.58|127.49|125.09|0
1652714190000|2022-05-16 15:16:30|127.86|125.46|128.59|126.19|128.59|126.19|127.86|125.46|0
1652714200000|2022-05-16 15:16:40|128.47|126.07|128.22|125.82|128.71|126.31|128.22|125.82|0
1652714210000|2022-05-16 15:16:50|127.98|125.58|127.86|125.46|127.98|125.58|127.86|125.46|0
1652714220000|2022-05-16 15:17:00|127.43|125.03|127.49|125.09|128.16|125.76|127.43|125.03|0
1652714230000|2022-05-16 15:17:10|127.25|124.85|127.55|125.15|127.73|125.33|127.25|124.85|0
1652714240000|2022-05-16 15:17:20|127.37|124.97|127.37|124.97|127.61|125.21|127.37|124.97|0
1652714250000|2022-05-16 15:17:30|127.25|124.85|126.7|124.3|127.25|124.85|126.7|124.3|0
1652714260000|2022-05-16 15:17:40|126.52|124.12|126.16|123.76|126.52|124.12|126.16|123.76|0
1652714270000|2022-05-16 15:17:50|125.92|123.52|126.04|123.64|126.28|123.88|125.92|123.52|0
1652714280000|2022-05-16 15:18:00|126.28|123.88|126.52|124.12|126.83|124.43|126.28|123.88|0
1652714290000|2022-05-16 15:18:10|126.64|124.24|126.76|124.36|126.76|124.36|126.28|123.88|0
1652714300000|2022-05-16 15:18:20|126.64|124.24|126.88|124.48|126.88|124.48|126.52|124.12|0
1652714310000|2022-05-16 15:18:30|126.76|124.36|126.52|124.12|126.76|124.36|126.46|124.06|0
1652714320000|2022-05-16 15:18:40|126.64|124.24|126.52|124.12|126.64|124.24|126.52|124.12|0
1652714330000|2022-05-16 15:18:50|126.64|124.24|126.52|124.12|126.76|124.36|126.52|124.12|0
1652714340000|2022-05-16 15:19:00|126.76|124.36|126.88|124.48|126.88|124.48|126.4|124|0
1652714350000|2022-05-16 15:19:10|127.12|124.72|127.49|125.09|127.49|125.09|127.12|124.72|0
1652714360000|2022-05-16 15:19:20|127.85|125.45|127.61|125.21|127.85|125.45|127.61|125.21|0
1652714370000|2022-05-16 15:19:30|127.85|125.45|127.73|125.33|127.98|125.58|127.73|125.33|0
1652714380000|2022-05-16 15:19:40|127.61|125.21|127.37|124.97|127.61|125.21|127.25|124.85|0
1652714390000|2022-05-16 15:19:50|127.61|125.21|127.73|125.33|127.85|125.45|127.61|125.21|0
1652714400000|2022-05-16 15:20:00|127.61|125.21|128.59|126.19|128.59|126.19|127.61|125.21|0
1652714410000|2022-05-16 15:20:10|128.83|126.43|129.2|126.8|129.32|126.92|128.83|126.43|0
1652714420000|2022-05-16 15:20:20|128.95|126.55|129.07|126.67|129.07|126.67|128.83|126.43|0
1652714430000|2022-05-16 15:20:30|129.2|126.8|129.32|126.92|129.32|126.92|129.07|126.67|0
1652714440000|2022-05-16 15:20:40|129.69|127.29|129.93|127.53|130.06|127.66|129.69|127.29|0
1652714450000|2022-05-16 15:20:50|129.44|127.04|129.81|127.41|129.81|127.41|129.32|126.92|0
1652714460000|2022-05-16 15:21:00|130.06|127.66|130.55|128.15|130.55|128.15|130.06|127.66|0
1652714470000|2022-05-16 15:21:10|130.3|127.9|129.69|127.29|130.3|127.9|129.69|127.29|0
1652714480000|2022-05-16 15:21:20|129.81|127.41|129.81|127.41|129.81|127.41|129.69|127.29|0
1652714490000|2022-05-16 15:21:30|129.93|127.53|130.06|127.66|130.18|127.78|129.93|127.53|0
1652714500000|2022-05-16 15:21:40|130.43|128.03|129.93|127.53|130.43|128.03|129.93|127.53|0
1652714510000|2022-05-16 15:21:50|129.56|127.16|128.95|126.55|129.56|127.16|128.95|126.55|0
1652714520000|2022-05-16 15:22:00|129.44|127.04|129.32|126.92|129.56|127.16|129.32|126.92|0
1652714530000|2022-05-16 15:22:10|129.56|127.16|129.69|127.29|129.69|127.29|129.44|127.04|0
1652714540000|2022-05-16 15:22:20|129.56|127.16|129.19|126.79|129.56|127.16|129.07|126.67|0
1652714550000|2022-05-16 15:22:30|129.07|126.67|129.14|126.74|129.14|126.74|129.07|126.67|0
1652714560000|2022-05-16 15:22:40|128.83|126.43|128.7|126.3|128.83|126.43|128.7|126.3|0
1652714570000|2022-05-16 15:22:50|128.46|126.06|127.61|125.21|128.46|126.06|127.61|125.21|0
1652714580000|2022-05-16 15:23:00|128.21|125.81|128.7|126.3|128.7|126.3|128.21|125.81|0
1652714590000|2022-05-16 15:23:10|128.95|126.55|128.95|126.55|128.95|126.55|128.7|126.3|0
1652714600000|2022-05-16 15:23:20|129.07|126.67|128.58|126.18|129.19|126.79|128.58|126.18|0
1652714610000|2022-05-16 15:23:30|128.95|126.55|128.58|126.18|128.95|126.55|128.58|126.18|0
1652714620000|2022-05-16 15:23:40|128.34|125.94|128.34|125.94|128.34|125.94|128.09|125.69|0
1652714630000|2022-05-16 15:23:50|128.46|126.06|129.19|126.79|129.19|126.79|128.46|126.06|0
1652714640000|2022-05-16 15:24:00|129.32|126.92|129.19|126.79|129.32|126.92|128.7|126.3|0
1652714650000|2022-05-16 15:24:10|129.07|126.67|129.26|126.86|129.26|126.86|128.82|126.42|0
1652714660000|2022-05-16 15:24:20|129.31|126.91|129.07|126.67|129.31|126.91|129.07|126.67|0
1652714670000|2022-05-16 15:24:30|128.82|126.42|128.95|126.55|128.95|126.55|128.58|126.18|0
1652714680000|2022-05-16 15:24:40|128.46|126.06|128.58|126.18|128.64|126.24|128.33|125.93|0
1652714690000|2022-05-16 15:24:50|128.21|125.81|128.7|126.3|128.7|126.3|128.21|125.81|0
1652714700000|2022-05-16 15:25:00|129.07|126.67|129.07|126.67|129.31|126.91|129.07|126.67|0
1652714710000|2022-05-16 15:25:10|128.95|126.55|128.7|126.3|128.95|126.55|128.58|126.18|0
1652714720000|2022-05-16 15:25:20|128.95|126.55|129.19|126.79|129.19|126.79|128.58|126.18|0
1652714730000|2022-05-16 15:25:30|129.93|127.53|129.8|127.4|129.93|127.53|129.68|127.28|0
1652714740000|2022-05-16 15:25:40|130.05|127.65|129.93|127.53|130.05|127.65|129.75|127.35|0
1652714750000|2022-05-16 15:25:50|130.05|127.65|130.3|127.9|130.3|127.9|130.05|127.65|0
1652714760000|2022-05-16 15:26:00|130.05|127.65|129.31|126.91|130.05|127.65|129.19|126.79|0
1652714770000|2022-05-16 15:26:10|129.68|127.28|129.93|127.53|129.93|127.53|129.43|127.03|0
1652714780000|2022-05-16 15:26:20|129.56|127.16|129.43|127.03|129.56|127.16|129.43|127.03|0
1652714790000|2022-05-16 15:26:30|129.56|127.16|129.19|126.79|129.56|127.16|129.19|126.79|0
1652714800000|2022-05-16 15:26:40|128.82|126.42|128.7|126.3|128.82|126.42|128.58|126.18|0
1652714810000|2022-05-16 15:26:50|128.82|126.42|129.19|126.79|129.43|127.03|128.82|126.42|0
1652714820000|2022-05-16 15:27:00|129.07|126.67|129.19|126.79|129.43|127.03|129.07|126.67|0
1652714830000|2022-05-16 15:27:10|130.17|127.77|130.3|127.9|130.42|128.02|129.93|127.53|0
1652714840000|2022-05-16 15:27:20|130.42|128.02|130.54|128.14|130.67|128.27|130.42|128.02|0
1652714850000|2022-05-16 15:27:30|129.8|127.4|129.31|126.91|129.8|127.4|129.31|126.91|0
1652714860000|2022-05-16 15:27:40|129.06|126.66|128.45|126.05|129.06|126.66|128.45|126.05|0
1652714870000|2022-05-16 15:27:50|128.33|125.93|129.37|126.97|129.37|126.97|128.33|125.93|0
1652714880000|2022-05-16 15:28:00|129.56|127.16|129.68|127.28|129.68|127.28|129.43|127.03|0
1652714890000|2022-05-16 15:28:10|129.43|127.03|129.43|127.03|129.56|127.16|129.19|126.79|0
1652714900000|2022-05-16 15:28:20|129.37|126.97|129.86|127.46|129.86|127.46|129.37|126.97|0
1652714910000|2022-05-16 15:28:30|130.11|127.71|130.36|127.96|130.36|127.96|129.92|127.52|0
1652714920000|2022-05-16 15:28:40|130.42|128.02|130.05|127.65|130.42|128.02|129.92|127.52|0
1652714930000|2022-05-16 15:28:50|130.17|127.77|130.42|128.02|130.42|128.02|130.17|127.77|0
1652714940000|2022-05-16 15:29:00|130.48|128.08|129.55|127.15|130.48|128.08|129.55|127.15|0
1652714950000|2022-05-16 15:29:10|129.68|127.28|129.55|127.15|130.05|127.65|129.55|127.15|0
1652714960000|2022-05-16 15:29:20|129.19|126.79|129.8|127.4|129.8|127.4|129.19|126.79|0
1652714970000|2022-05-16 15:29:30|129.68|127.28|129.06|126.66|129.68|127.28|129.06|126.66|0
1652714980000|2022-05-16 15:29:40|129.31|126.91|128.94|126.54|129.31|126.91|128.94|126.54|0
1652714990000|2022-05-16 15:29:50|128.69|126.29|128.82|126.42|128.94|126.54|128.69|126.29|0
1652715000000|2022-05-16 15:30:00|129.18|126.78|128.57|126.17|129.25|126.85|128.57|126.17|0
1652715010000|2022-05-16 15:30:10|128.69|126.29|129.43|127.03|129.43|127.03|128.69|126.29|0
1652715020000|2022-05-16 15:30:20|129.68|127.28|130.04|127.64|130.29|127.89|129.68|127.28|0
1652715030000|2022-05-16 15:30:30|129.55|127.15|129.06|126.66|129.55|127.15|129.06|126.66|0
1652715040000|2022-05-16 15:30:40|129.18|126.78|129.43|127.03|129.55|127.15|129.18|126.78|0
1652715050000|2022-05-16 15:30:50|129.67|127.27|129.31|126.91|129.98|127.58|129.31|126.91|0
1652715060000|2022-05-16 15:31:00|129.12|126.72|128.88|126.48|129.12|126.72|128.39|125.99|0
1652715070000|2022-05-16 15:31:10|128.94|126.54|129.18|126.78|129.18|126.78|128.81|126.41|0
1652715080000|2022-05-16 15:31:20|129.43|127.03|128.81|126.41|129.43|127.03|128.81|126.41|0
1652715090000|2022-05-16 15:31:30|128.57|126.17|128.57|126.17|128.63|126.23|128.45|126.05|0
1652715100000|2022-05-16 15:31:40|128.45|126.05|127.98|125.58|128.45|126.05|127.98|125.58|0
1652715110000|2022-05-16 15:31:50|128.34|125.94|128.47|126.07|128.59|126.19|128.28|125.88|0
1652715120000|2022-05-16 15:32:00|128.22|125.82|128.71|126.31|128.71|126.31|128.22|125.82|0
1652715130000|2022-05-16 15:32:10|128.34|125.94|128.71|126.31|128.77|126.37|128.34|125.94|0
1652715140000|2022-05-16 15:32:20|128.59|126.19|128.83|126.43|128.83|126.43|128.59|126.19|0
1652715150000|2022-05-16 15:32:30|129.45|127.05|129.69|127.29|129.82|127.42|129.2|126.8|0
1652715160000|2022-05-16 15:32:40|129.82|127.42|130.38|127.98|130.56|128.16|129.82|127.42|0
1652715170000|2022-05-16 15:32:50|130.19|127.79|131.3|128.9|131.3|128.9|130.19|127.79|0
1652715180000|2022-05-16 15:33:00|131.43|129.03|130.31|127.91|131.43|129.03|130.31|127.91|0
1652715190000|2022-05-16 15:33:10|130.06|127.66|129.08|126.68|130.06|127.66|129.08|126.68|0
1652715200000|2022-05-16 15:33:20|128.95|126.55|127.97|125.57|128.95|126.55|127.97|125.57|0
1652715210000|2022-05-16 15:33:30|127.73|125.33|127.85|125.45|128.1|125.7|127.73|125.33|0
1652715220000|2022-05-16 15:33:40|127.73|125.33|127.61|125.21|127.73|125.33|127.48|125.08|0
1652715230000|2022-05-16 15:33:50|127.73|125.33|128.71|126.31|128.71|126.31|127.48|125.08|0
1652715240000|2022-05-16 15:34:00|128.22|125.82|128.53|126.13|128.53|126.13|128.22|125.82|0
1652715250000|2022-05-16 15:34:10|128.95|126.55|129.2|126.8|129.45|127.05|128.89|126.49|0
1652715260000|2022-05-16 15:34:20|129.39|126.99|128.71|126.31|129.39|126.99|128.58|126.18|0
1652715270000|2022-05-16 15:34:30|128.83|126.43|128.46|126.06|128.83|126.43|128.34|125.94|0
1652715280000|2022-05-16 15:34:40|128.22|125.82|127.73|125.33|128.22|125.82|127.73|125.33|0
1652715290000|2022-05-16 15:34:50|127.24|124.84|126.75|124.35|127.24|124.84|126.75|124.35|0
1652715300000|2022-05-16 15:35:00|125.9|123.5|126.39|123.99|126.51|124.11|125.9|123.5|0
1652715310000|2022-05-16 15:35:10|127|124.6|127.12|124.72|127.36|124.96|127|124.6|0
1652715320000|2022-05-16 15:35:20|127.24|124.84|127.36|124.96|127.48|125.08|127.24|124.84|0
1652715330000|2022-05-16 15:35:30|127.73|125.33|128.34|125.94|128.34|125.94|127.73|125.33|0
1652715340000|2022-05-16 15:35:40|128.46|126.06|129.57|127.17|129.57|127.17|128.46|126.06|0
1652715350000|2022-05-16 15:35:50|129.69|127.29|130.31|127.91|130.43|128.03|129.69|127.29|0
1652715360000|2022-05-16 15:36:00|131.3|128.9|132.42|130.02|132.42|130.02|131.3|128.9|0
1652715370000|2022-05-16 15:36:10|132.67|130.27|132.17|129.77|132.67|130.27|132.17|129.77|0
1652715380000|2022-05-16 15:36:20|131.92|129.52|131.55|129.15|131.92|129.52|131.3|128.9|0
1652715390000|2022-05-16 15:36:30|131.67|129.27|131.67|129.27|131.67|129.27|131.17|128.77|0
1652715400000|2022-05-16 15:36:40|131.05|128.65|130.8|128.4|131.05|128.65|130.8|128.4|0
1652715410000|2022-05-16 15:36:50|130.31|127.91|130.55|128.15|130.55|128.15|129.93|127.53|0
1652715420000|2022-05-16 15:37:00|129.81|127.41|130|127.6|130|127.6|129.69|127.29|0
1652715430000|2022-05-16 15:37:10|129.93|127.53|129.32|126.92|129.93|127.53|129.32|126.92|0
1652715440000|2022-05-16 15:37:20|128.83|126.43|129.07|126.67|129.07|126.67|128.83|126.43|0
1652715450000|2022-05-16 15:37:30|129.32|126.92|129.07|126.67|129.32|126.92|128.95|126.55|0
1652715460000|2022-05-16 15:37:40|129.32|126.92|128.83|126.43|129.5|127.1|128.58|126.18|0
1652715470000|2022-05-16 15:37:50|128.46|126.06|128.83|126.43|128.83|126.43|128.46|126.06|0
1652715480000|2022-05-16 15:38:00|128.77|126.37|128.95|126.55|129.07|126.67|128.77|126.37|0
1652715490000|2022-05-16 15:38:10|128.82|126.42|129.01|126.61|129.01|126.61|128.58|126.18|0
1652715500000|2022-05-16 15:38:20|128.46|126.06|128.58|126.18|128.58|126.18|128.46|126.06|0
1652715510000|2022-05-16 15:38:30|127.84|125.44|127.72|125.32|127.84|125.44|127.72|125.32|0
1652715520000|2022-05-16 15:38:40|127.6|125.2|126.51|124.11|127.6|125.2|126.51|124.11|0
1652715530000|2022-05-16 15:38:50|126.38|123.98|126.5|124.1|126.5|124.1|125.9|123.5|0
1652715540000|2022-05-16 15:39:00|126.87|124.47|127.23|124.83|127.23|124.83|126.87|124.47|0
1652715550000|2022-05-16 15:39:10|126.87|124.47|126.26|123.86|126.99|124.59|126.26|123.86|0
1652715560000|2022-05-16 15:39:20|126.02|123.62|124.76|122.36|126.02|123.62|124.76|122.36|0
1652715570000|2022-05-16 15:39:30|124.81|122.41|124.69|122.29|124.93|122.53|124.69|122.29|0
1652715580000|2022-05-16 15:39:40|124.81|122.41|125.66|123.26|125.66|123.26|124.81|122.41|0
1652715590000|2022-05-16 15:39:50|125.6|123.2|125.29|122.89|125.6|123.2|124.93|122.53|0
1652715600000|2022-05-16 15:40:00|124.69|122.29|125.66|123.26|125.9|123.5|124.69|122.29|0
1652715610000|2022-05-16 15:40:10|126.02|123.62|126.38|123.98|126.75|124.35|126.02|123.62|0
1652715620000|2022-05-16 15:40:20|126.26|123.86|126.2|123.8|126.26|123.86|126.02|123.62|0
1652715630000|2022-05-16 15:40:30|126.26|123.86|126.14|123.74|126.26|123.86|126.14|123.74|0
1652715640000|2022-05-16 15:40:40|126.38|123.98|126.5|124.1|126.5|124.1|126.26|123.86|0
1652715650000|2022-05-16 15:40:50|126.38|123.98|126.87|124.47|126.87|124.47|126.38|123.98|0
1652715660000|2022-05-16 15:41:00|126.5|124.1|126.26|123.86|126.5|124.1|126.26|123.86|0
1652715670000|2022-05-16 15:41:10|125.9|123.5|126.5|124.1|126.5|124.1|125.9|123.5|0
1652715680000|2022-05-16 15:41:20|126.74|124.34|127.11|124.71|127.11|124.71|126.74|124.34|0
1652715690000|2022-05-16 15:41:30|126.87|124.47|126.62|124.22|126.87|124.47|126.62|124.22|0
1652715700000|2022-05-16 15:41:40|126.99|124.59|127.35|124.95|127.35|124.95|126.99|124.59|0
1652715710000|2022-05-16 15:41:50|127.47|125.07|127.84|125.44|128.15|125.75|127.47|125.07|0
1652715720000|2022-05-16 15:42:00|128.08|125.68|127.11|124.71|128.08|125.68|127.11|124.71|0
1652715730000|2022-05-16 15:42:10|127.6|125.2|127.72|125.32|127.72|125.32|127.35|124.95|0
1652715740000|2022-05-16 15:42:20|127.84|125.44|128.7|126.3|128.7|126.3|127.84|125.44|0
1652715750000|2022-05-16 15:42:30|128.21|125.81|127.96|125.56|128.21|125.81|127.96|125.56|0
1652715760000|2022-05-16 15:42:40|128.08|125.68|127.59|125.19|128.08|125.68|127.41|125.01|0
1652715770000|2022-05-16 15:42:50|127.47|125.07|127.23|124.83|127.47|125.07|127.11|124.71|0
1652715780000|2022-05-16 15:43:00|127.35|124.95|127.35|124.95|127.35|124.95|127.29|124.89|0
1652715790000|2022-05-16 15:43:10|127.11|124.71|126.74|124.34|127.35|124.95|126.74|124.34|0
1652715800000|2022-05-16 15:43:20|126.8|124.4|126.5|124.1|126.98|124.58|126.5|124.1|0
1652715810000|2022-05-16 15:43:30|125.65|123.25|125.65|123.25|126.14|123.74|125.65|123.25|0
1652715820000|2022-05-16 15:43:40|125.41|123.01|125.29|122.89|125.41|123.01|125.29|122.89|0
1652715830000|2022-05-16 15:43:50|125.41|123.01|126.13|123.73|126.13|123.73|125.29|122.89|0
1652715840000|2022-05-16 15:44:00|125.65|123.25|125.77|123.37|125.77|123.37|125.65|123.25|0
1652715850000|2022-05-16 15:44:10|125.83|123.43|126.01|123.61|126.01|123.61|125.77|123.37|0
1652715860000|2022-05-16 15:44:20|125.77|123.37|125.29|122.89|125.77|123.37|125.29|122.89|0
1652715870000|2022-05-16 15:44:30|125.05|122.65|124.57|122.17|125.05|122.65|124.57|122.17|0
1652715880000|2022-05-16 15:44:40|123.97|121.57|122.89|120.49|123.97|121.57|122.89|120.49|0
1652715890000|2022-05-16 15:44:50|123.13|120.73|121.83|119.43|123.61|121.21|121.83|119.43|0
1652715900000|2022-05-16 15:45:00|121.94|119.54|122.77|120.37|122.77|120.37|121.94|119.54|0
1652715910000|2022-05-16 15:45:10|121.94|119.54|121.94|119.54|122.06|119.66|121.71|119.31|0
1652715920000|2022-05-16 15:45:20|121.65|119.25|122.18|119.78|122.36|119.96|121.65|119.25|0
1652715930000|2022-05-16 15:45:30|121.94|119.54|122.06|119.66|122.06|119.66|121.83|119.43|0
1652715940000|2022-05-16 15:45:40|122.18|119.78|122.3|119.9|122.42|120.02|122.18|119.78|0
1652715950000|2022-05-16 15:45:50|122.54|120.14|122.42|120.02|122.6|120.2|122.42|120.02|0
1652715960000|2022-05-16 15:46:00|122.3|119.9|122.95|120.55|123.13|120.73|122.3|119.9|0
1652715970000|2022-05-16 15:46:10|122.89|120.49|122.48|120.08|122.89|120.49|122.48|120.08|0
1652715980000|2022-05-16 15:46:20|122.3|119.9|121.94|119.54|122.3|119.9|121.94|119.54|0
1652715990000|2022-05-16 15:46:30|121.71|119.31|121.71|119.31|121.82|119.42|121.71|119.31|0
1652716000000|2022-05-16 15:46:40|122.18|119.78|121.94|119.54|122.18|119.78|121.94|119.54|0
1652716010000|2022-05-16 15:46:50|121.82|119.42|121.71|119.31|121.82|119.42|121.59|119.19|0
1652716020000|2022-05-16 15:47:00|121.82|119.42|121|118.6|121.82|119.42|121|118.6|0
1652716030000|2022-05-16 15:47:10|121.47|119.07|121.94|119.54|121.94|119.54|121.35|118.95|0
1652716040000|2022-05-16 15:47:20|121.53|119.13|121.82|119.42|121.82|119.42|121.47|119.07|0
1652716050000|2022-05-16 15:47:30|122.06|119.66|121.35|118.95|122.06|119.66|121.35|118.95|0
1652716060000|2022-05-16 15:47:40|121.23|118.83|120.76|118.36|121.23|118.83|120.76|118.36|0
1652716070000|2022-05-16 15:47:50|121.12|118.72|121.11|118.71|121.35|118.95|121|118.6|0
1652716080000|2022-05-16 15:48:00|121|118.6|121|118.6|121.35|118.95|121|118.6|0
1652716090000|2022-05-16 15:48:10|120.76|118.36|120.53|118.13|120.76|118.36|120.53|118.13|0
1652716100000|2022-05-16 15:48:20|120.88|118.48|121.11|118.71|121.11|118.71|120.88|118.48|0
1652716110000|2022-05-16 15:48:30|120.88|118.48|120.53|118.13|120.88|118.48|120.53|118.13|0
1652716120000|2022-05-16 15:48:40|120.64|118.24|120.53|118.13|120.64|118.24|120.53|118.13|0
1652716130000|2022-05-16 15:48:50|120.64|118.24|120.76|118.36|120.88|118.48|120.59|118.19|0
1652716140000|2022-05-16 15:49:00|120.53|118.13|120.64|118.24|120.64|118.24|120.53|118.13|0
1652716150000|2022-05-16 15:49:10|120.88|118.48|120.64|118.24|120.88|118.48|120.59|118.19|0
1652716160000|2022-05-16 15:49:20|120.53|118.13|120.64|118.24|120.64|118.24|120.53|118.13|0
1652716170000|2022-05-16 15:49:30|120.53|118.13|120.53|118.13|120.64|118.24|120.53|118.13|0
1652716180000|2022-05-16 15:49:40|120.64|118.24|120.52|118.12|120.76|118.36|120.52|118.12|0
1652716190000|2022-05-16 15:49:50|120.76|118.36|120.41|118.01|120.76|118.36|120.41|118.01|0
1652716200000|2022-05-16 15:50:00|120.52|118.12|120.35|117.95|120.52|118.12|120.17|117.77|0
1652716210000|2022-05-16 15:50:10|120.62|118.22|121.44|119.04|121.44|119.04|120.62|118.22|0
1652716220000|2022-05-16 15:50:20|121.09|118.69|120.02|117.62|121.09|118.69|119.67|117.27|0
1652716230000|2022-05-16 15:50:30|119.79|117.39|120.14|117.74|120.14|117.74|119.67|117.27|0
1652716240000|2022-05-16 15:50:40|120.26|117.86|120.96|118.56|120.96|118.56|120.26|117.86|0
1652716250000|2022-05-16 15:50:50|121.2|118.8|120.97|118.57|121.32|118.92|120.97|118.57|0
1652716260000|2022-05-16 15:51:00|120.85|118.45|120.37|117.97|120.85|118.45|120.37|117.97|0
1652716270000|2022-05-16 15:51:10|120.02|117.62|119.55|117.15|120.02|117.62|119.55|117.15|0
1652716280000|2022-05-16 15:51:20|119.78|117.38|118.61|116.21|119.78|117.38|118.61|116.21|0
1652716290000|2022-05-16 15:51:30|118.5|116.1|118.73|116.33|118.85|116.45|118.5|116.1|0
1652716300000|2022-05-16 15:51:40|118.61|116.21|118.73|116.33|118.96|116.56|118.61|116.21|0
1652716310000|2022-05-16 15:51:50|118.85|116.45|118.73|116.33|119.08|116.68|118.73|116.33|0
1652716320000|2022-05-16 15:52:00|118.26|115.86|118.61|116.21|118.61|116.21|118.26|115.86|0
1652716330000|2022-05-16 15:52:10|118.38|115.98|117.8|115.4|118.61|116.21|117.8|115.4|0
1652716340000|2022-05-16 15:52:20|117.45|115.05|117.79|115.39|117.79|115.39|117.45|115.05|0
1652716350000|2022-05-16 15:52:30|117.68|115.28|117.33|114.93|117.68|115.28|117.33|114.93|0
1652716360000|2022-05-16 15:52:40|117.45|115.05|117.45|115.05|117.45|115.05|117.21|114.81|0
1652716370000|2022-05-16 15:52:50|117.56|115.16|117.91|115.51|118.26|115.86|117.56|115.16|0
1652716380000|2022-05-16 15:53:00|117.79|115.39|118.26|115.86|118.26|115.86|117.79|115.39|0
1652716390000|2022-05-16 15:53:10|118.49|116.09|118.61|116.21|118.61|116.21|118.32|115.92|0
1652716400000|2022-05-16 15:53:20|118.84|116.44|118.61|116.21|118.84|116.44|118.44|116.04|0
1652716410000|2022-05-16 15:53:30|118.26|115.86|118.03|115.63|118.26|115.86|117.91|115.51|0
1652716420000|2022-05-16 15:53:40|118.38|115.98|118.49|116.09|118.49|116.09|118.38|115.98|0
1652716430000|2022-05-16 15:53:50|118.03|115.63|117.91|115.51|118.03|115.63|117.91|115.51|0
1652716440000|2022-05-16 15:54:00|117.68|115.28|117.21|114.81|117.68|115.28|117.21|114.81|0
1652716450000|2022-05-16 15:54:10|117.1|114.7|116.98|114.58|117.44|115.04|116.98|114.58|0
1652716460000|2022-05-16 15:54:20|116.86|114.46|116.75|114.35|116.86|114.46|116.75|114.35|0
1652716470000|2022-05-16 15:54:30|117.1|114.7|117.1|114.7|117.44|115.04|117.1|114.7|0
1652716480000|2022-05-16 15:54:40|116.92|114.52|116.75|114.35|116.98|114.58|116.75|114.35|0
1652716490000|2022-05-16 15:54:50|116.63|114.23|116.52|114.12|116.63|114.23|116.29|113.89|0
1652716500000|2022-05-16 15:55:00|116.29|113.89|116.17|113.77|116.29|113.89|116.06|113.66|0
1652716510000|2022-05-16 15:55:10|115.83|113.43|115.94|113.54|115.94|113.54|115.66|113.26|0
1652716520000|2022-05-16 15:55:20|115.71|113.31|116.17|113.77|116.17|113.77|115.71|113.31|0
1652716530000|2022-05-16 15:55:30|116.29|113.89|116.29|113.89|116.4|114|116.17|113.77|0
1652716540000|2022-05-16 15:55:40|116.06|113.66|115.94|113.54|116.12|113.72|115.94|113.54|0
1652716550000|2022-05-16 15:55:50|115.71|113.31|115.94|113.54|115.94|113.54|115.71|113.31|0
1652716560000|2022-05-16 15:56:00|115.37|112.97|115.59|113.19|115.71|113.31|115.25|112.85|0
1652716570000|2022-05-16 15:56:10|115.71|113.31|116.17|113.77|116.17|113.77|115.71|113.31|0
1652716580000|2022-05-16 15:56:20|116.52|114.12|116.63|114.23|116.75|114.35|116.4|114|0
1652716590000|2022-05-16 15:56:30|116.58|114.18|116.86|114.46|116.86|114.46|116.58|114.18|0
1652716600000|2022-05-16 15:56:40|117.21|114.81|117.09|114.69|117.32|114.92|117.09|114.69|0
1652716610000|2022-05-16 15:56:50|117.32|114.92|116.75|114.35|117.32|114.92|116.75|114.35|0
1652716620000|2022-05-16 15:57:00|116.63|114.23|116.05|113.65|116.63|114.23|116.05|113.65|0
1652716630000|2022-05-16 15:57:10|116.51|114.11|116.86|114.46|116.86|114.46|116.51|114.11|0
1652716640000|2022-05-16 15:57:20|116.98|114.58|117.09|114.69|117.15|114.75|116.98|114.58|0
1652716650000|2022-05-16 15:57:30|116.86|114.46|116.98|114.58|117.09|114.69|116.86|114.46|0
1652716660000|2022-05-16 15:57:40|117.09|114.69|116.74|114.34|117.09|114.69|116.74|114.34|0
1652716670000|2022-05-16 15:57:50|116.63|114.23|116.51|114.11|116.63|114.23|116.51|114.11|0
1652716680000|2022-05-16 15:58:00|116.28|113.88|116.51|114.11|116.51|114.11|116.17|113.77|0
1652716690000|2022-05-16 15:58:10|116.63|114.23|116.63|114.23|116.63|114.23|116.46|114.06|0
1652716700000|2022-05-16 15:58:20|116.51|114.11|116.51|114.11|116.51|114.11|116.4|114|0
1652716710000|2022-05-16 15:58:30|116.63|114.23|116.86|114.46|116.86|114.46|116.63|114.23|0
1652716720000|2022-05-16 15:58:40|116.97|114.57|116.74|114.34|116.97|114.57|116.51|114.11|0
1652716730000|2022-05-16 15:58:50|116.86|114.46|117.09|114.69|117.09|114.69|116.86|114.46|0
1652716740000|2022-05-16 15:59:00|116.86|114.46|117.09|114.69|117.09|114.69|116.74|114.34|0
1652716750000|2022-05-16 15:59:10|117.21|114.81|116.86|114.46|117.21|114.81|116.86|114.46|0
1652716760000|2022-05-16 15:59:20|116.74|114.34|116.4|114|116.74|114.34|116.4|114|0
1652716770000|2022-05-16 15:59:30|116.17|113.77|116.4|114|116.4|114|116.17|113.77|0
1652716780000|2022-05-16 15:59:40|116.63|114.23|117.09|114.69|117.09|114.69|116.63|114.23|0
1652716790000|2022-05-16 15:59:50|116.97|114.57|116.4|114|117.09|114.69|116.4|114|0
1652716800000|2022-05-16 16:00:00|116.05|113.65|116.86|114.46|116.97|114.57|116.05|113.65|0
1652716810000|2022-05-16 16:00:10|116.97|114.57|116.28|113.88|116.97|114.57|116.28|113.88|0
1652716820000|2022-05-16 16:00:20|116.51|114.11|116.16|113.76|116.63|114.23|116.16|113.76|0
1652716830000|2022-05-16 16:00:30|116.05|113.65|116.51|114.11|116.51|114.11|116.05|113.65|0
1652716840000|2022-05-16 16:00:40|116.74|114.34|116.68|114.28|116.74|114.34|116.68|114.28|0
1652716850000|2022-05-16 16:00:50|116.51|114.11|116.74|114.34|116.74|114.34|116.39|113.99|0
1652716860000|2022-05-16 16:01:00|116.97|114.57|117.09|114.69|117.09|114.69|116.97|114.57|0
1652716870000|2022-05-16 16:01:10|116.97|114.57|116.39|113.99|116.97|114.57|116.39|113.99|0
1652716880000|2022-05-16 16:01:20|116.28|113.88|116.74|114.34|116.74|114.34|116.28|113.88|0
1652716890000|2022-05-16 16:01:30|116.62|114.22|116.74|114.34|116.74|114.34|116.39|113.99|0
1652716900000|2022-05-16 16:01:40|116.39|113.99|116.39|113.99|117.09|114.69|116.39|113.99|0
1652716910000|2022-05-16 16:01:50|116.16|113.76|115.47|113.07|116.16|113.76|115.47|113.07|0
1652716920000|2022-05-16 16:02:00|115.36|112.96|115.19|112.79|115.36|112.96|115.01|112.61|0
1652716930000|2022-05-16 16:02:10|115.47|113.07|115.24|112.84|115.82|113.42|115.24|112.84|0
1652716940000|2022-05-16 16:02:20|115.01|112.61|115.01|112.61|115.01|112.61|114.78|112.38|0
1652716950000|2022-05-16 16:02:30|115.24|112.84|115.47|113.07|115.59|113.19|115.24|112.84|0
1652716960000|2022-05-16 16:02:40|115.59|113.19|115.59|113.19|115.82|113.42|115.59|113.19|0
1652716970000|2022-05-16 16:02:50|115.7|113.3|115.7|113.3|115.7|113.3|115.47|113.07|0
1652716980000|2022-05-16 16:03:00|115.47|113.07|114.9|112.5|115.47|113.07|114.9|112.5|0
1652716990000|2022-05-16 16:03:10|114.56|112.16|114.44|112.04|114.78|112.38|114.44|112.04|0
1652717000000|2022-05-16 16:03:20|114.67|112.27|115.13|112.73|115.13|112.73|114.67|112.27|0
1652717010000|2022-05-16 16:03:30|115.01|112.61|114.78|112.38|115.01|112.61|114.67|112.27|0
1652717020000|2022-05-16 16:03:40|115.13|112.73|114.67|112.27|115.13|112.73|114.67|112.27|0
1652717030000|2022-05-16 16:03:50|114.44|112.04|114.44|112.04|114.44|112.04|114.33|111.93|0
1652717040000|2022-05-16 16:04:00|114.21|111.81|113.76|111.36|114.21|111.81|113.76|111.36|0
1652717050000|2022-05-16 16:04:10|113.64|111.24|113.87|111.47|113.87|111.47|113.64|111.24|0
1652717060000|2022-05-16 16:04:20|113.98|111.58|114.44|112.04|114.44|112.04|113.87|111.47|0
1652717070000|2022-05-16 16:04:30|114.5|112.1|114.21|111.81|114.5|112.1|114.21|111.81|0
1652717080000|2022-05-16 16:04:40|114.44|112.04|115.01|112.61|115.01|112.61|114.44|112.04|0
1652717090000|2022-05-16 16:04:50|115.12|112.72|115.47|113.07|115.47|113.07|115.12|112.72|0
1652717100000|2022-05-16 16:05:00|115.7|113.3|116.16|113.76|116.16|113.76|115.7|113.3|0
1652717110000|2022-05-16 16:05:10|116.27|113.87|116.62|114.22|116.62|114.22|116.27|113.87|0
1652717120000|2022-05-16 16:05:20|116.85|114.45|117.08|114.68|117.31|114.91|116.85|114.45|0
1652717130000|2022-05-16 16:05:30|116.97|114.57|116.85|114.45|117.08|114.68|116.85|114.45|0
1652717140000|2022-05-16 16:05:40|117.31|114.91|117.66|115.26|117.66|115.26|117.31|114.91|0
1652717150000|2022-05-16 16:05:50|117.43|115.03|118.01|115.61|118.01|115.61|117.26|114.86|0
1652717160000|2022-05-16 16:06:00|118.13|115.73|119.06|116.66|119.06|116.66|118.13|115.73|0
1652717170000|2022-05-16 16:06:10|119.24|116.84|119.06|116.66|119.24|116.84|118.94|116.54|0
1652717180000|2022-05-16 16:06:20|119.24|116.84|119.41|117.01|120.12|117.72|119.24|116.84|0
1652717190000|2022-05-16 16:06:30|119.29|116.89|118.59|116.19|119.29|116.89|118.59|116.19|0
1652717200000|2022-05-16 16:06:40|118.47|116.07|118.24|115.84|118.59|116.19|118.24|115.84|0
1652717210000|2022-05-16 16:06:50|118.47|116.07|118.36|115.96|118.47|116.07|117.89|115.49|0
1652717220000|2022-05-16 16:07:00|117.89|115.49|117.89|115.49|118.01|115.61|117.89|115.49|0
1652717230000|2022-05-16 16:07:10|117.66|115.26|118.59|116.19|118.59|116.19|117.66|115.26|0
1652717240000|2022-05-16 16:07:20|118.36|115.96|117.89|115.49|118.36|115.96|117.89|115.49|0
1652717250000|2022-05-16 16:07:30|118.01|115.61|117.77|115.37|118.12|115.72|117.77|115.37|0
1652717260000|2022-05-16 16:07:40|117.89|115.49|117.77|115.37|117.89|115.49|117.66|115.26|0
1652717270000|2022-05-16 16:07:50|117.6|115.2|117.83|115.43|117.83|115.43|117.54|115.14|0
1652717280000|2022-05-16 16:08:00|117.89|115.49|118.36|115.96|118.36|115.96|117.89|115.49|0
1652717290000|2022-05-16 16:08:10|118.47|116.07|119.06|116.66|119.06|116.66|118.47|116.07|0
1652717300000|2022-05-16 16:08:20|118.82|116.42|118.36|115.96|118.82|116.42|118.36|115.96|0
1652717310000|2022-05-16 16:08:30|118.47|116.07|118.3|115.9|118.47|116.07|118.24|115.84|0
1652717320000|2022-05-16 16:08:40|118.36|115.96|118.12|115.72|118.36|115.96|118.12|115.72|0
1652717330000|2022-05-16 16:08:50|117.89|115.49|117.77|115.37|117.89|115.49|117.77|115.37|0
1652717340000|2022-05-16 16:09:00|117.89|115.49|117.77|115.37|118.01|115.61|117.77|115.37|0
1652717350000|2022-05-16 16:09:10|117.89|115.49|117.66|115.26|118.01|115.61|117.66|115.26|0
1652717360000|2022-05-16 16:09:20|117.77|115.37|117.54|115.14|117.77|115.37|117.54|115.14|0
1652717370000|2022-05-16 16:09:30|117.19|114.79|117.48|115.08|117.48|115.08|117.19|114.79|0
1652717380000|2022-05-16 16:09:40|117.42|115.02|118.47|116.07|118.47|116.07|117.42|115.02|0
1652717390000|2022-05-16 16:09:50|118.24|115.84|118.41|116.01|118.59|116.19|118.24|115.84|0
1652717400000|2022-05-16 16:10:00|118.59|116.19|118.24|115.84|118.59|116.19|118.24|115.84|0
1652717410000|2022-05-16 16:10:10|118.35|115.95|118.82|116.42|118.94|116.54|118.35|115.95|0
1652717420000|2022-05-16 16:10:20|118.94|116.54|118.94|116.54|119.05|116.65|118.7|116.3|0
1652717430000|2022-05-16 16:10:30|118.47|116.07|118.82|116.42|118.82|116.42|118.47|116.07|0
1652717440000|2022-05-16 16:10:40|119.05|116.65|119.17|116.77|119.17|116.77|118.94|116.54|0
1652717450000|2022-05-16 16:10:50|118.82|116.42|118.76|116.36|118.88|116.48|118.76|116.36|0
1652717460000|2022-05-16 16:11:00|118.94|116.54|118.35|115.95|118.94|116.54|118.35|115.95|0
1652717470000|2022-05-16 16:11:10|118.41|116.01|118.82|116.42|118.82|116.42|118.41|116.01|0
1652717480000|2022-05-16 16:11:20|118.7|116.3|118.7|116.3|118.82|116.42|118.7|116.3|0
1652717490000|2022-05-16 16:11:30|119.05|116.65|119.64|117.24|119.64|117.24|119.05|116.65|0
1652717500000|2022-05-16 16:11:40|119.52|117.12|120.23|117.83|120.35|117.95|119.52|117.12|0
1652717510000|2022-05-16 16:11:50|119.99|117.59|120.23|117.83|120.23|117.83|119.99|117.59|0
1652717520000|2022-05-16 16:12:00|120.11|117.71|119.52|117.12|120.11|117.71|119.52|117.12|0
1652717530000|2022-05-16 16:12:10|119.17|116.77|119.4|117|119.4|117|119.17|116.77|0
1652717540000|2022-05-16 16:12:20|119.17|116.77|119.64|117.24|119.76|117.36|119.17|116.77|0
1652717550000|2022-05-16 16:12:30|119.76|117.36|119.29|116.89|119.87|117.47|119.29|116.89|0
1652717560000|2022-05-16 16:12:40|119.05|116.65|119.64|117.24|119.64|117.24|119.05|116.65|0
1652717570000|2022-05-16 16:12:50|119.87|117.47|119.87|117.47|119.87|117.47|119.87|117.47|0
1652717580000|2022-05-16 16:13:00|119.64|117.24|119.52|117.12|119.64|117.24|119.46|117.06|0
1652717590000|2022-05-16 16:13:10|119.17|116.77|118.93|116.53|119.17|116.77|118.93|116.53|0
1652717600000|2022-05-16 16:13:20|119.05|116.65|118.99|116.59|119.17|116.77|118.99|116.59|0
1652717610000|2022-05-16 16:13:30|118.93|116.53|119.05|116.65|119.05|116.65|118.88|116.48|0
1652717620000|2022-05-16 16:13:40|118.93|116.53|118.93|116.53|119.05|116.65|118.93|116.53|0
1652717630000|2022-05-16 16:13:50|119.05|116.65|119.17|116.77|119.17|116.77|118.82|116.42|0
1652717640000|2022-05-16 16:14:00|119.05|116.65|118.93|116.53|119.4|117|118.93|116.53|0
1652717650000|2022-05-16 16:14:10|118.7|116.3|118.64|116.24|118.7|116.3|118.64|116.24|0
1652717660000|2022-05-16 16:14:20|119.05|116.65|119.28|116.88|119.28|116.88|119.05|116.65|0
1652717670000|2022-05-16 16:14:30|119.64|117.24|120.34|117.94|120.34|117.94|119.64|117.24|0
1652717680000|2022-05-16 16:14:40|120.11|117.71|120.22|117.82|120.46|118.06|120.11|117.71|0
1652717690000|2022-05-16 16:14:50|120.46|118.06|120.46|118.06|120.7|118.3|120.46|118.06|0
1652717700000|2022-05-16 16:15:00|120.11|117.71|119.75|117.35|120.11|117.71|119.75|117.35|0
1652717710000|2022-05-16 16:15:10|119.87|117.47|120.34|117.94|120.34|117.94|119.87|117.47|0
1652717720000|2022-05-16 16:15:20|120.58|118.18|121.17|118.77|121.17|118.77|120.58|118.18|0
1652717730000|2022-05-16 16:15:30|120.81|118.41|120.22|117.82|120.81|118.41|120.22|117.82|0
1652717740000|2022-05-16 16:15:40|120.46|118.06|120.93|118.53|121.17|118.77|120.46|118.06|0
1652717750000|2022-05-16 16:15:50|121.17|118.77|121.76|119.36|121.76|119.36|121.17|118.77|0
1652717760000|2022-05-16 16:16:00|121.53|119.13|122|119.6|122|119.6|121.53|119.13|0
1652717770000|2022-05-16 16:16:10|121.76|119.36|121.41|119.01|121.88|119.48|121.41|119.01|0
1652717780000|2022-05-16 16:16:20|121.29|118.89|121.05|118.65|121.29|118.89|120.99|118.59|0
1652717790000|2022-05-16 16:16:30|121.17|118.77|120.69|118.29|121.17|118.77|120.69|118.29|0
1652717800000|2022-05-16 16:16:40|120.81|118.41|120.69|118.29|120.93|118.53|120.69|118.29|0
1652717810000|2022-05-16 16:16:50|120.93|118.53|120.81|118.41|121.29|118.89|120.81|118.41|0
1652717820000|2022-05-16 16:17:00|120.87|118.47|121.17|118.77|121.29|118.89|120.87|118.47|0
1652717830000|2022-05-16 16:17:10|120.99|118.59|121.05|118.65|121.29|118.89|120.87|118.47|0
1652717840000|2022-05-16 16:17:20|120.93|118.53|120.58|118.18|120.93|118.53|120.46|118.06|0
1652717850000|2022-05-16 16:17:30|120.69|118.29|121.4|119|121.4|119|120.69|118.29|0
1652717860000|2022-05-16 16:17:40|121.64|119.24|122.24|119.84|122.24|119.84|121.64|119.24|0
1652717870000|2022-05-16 16:17:50|122.06|119.66|122.12|119.72|122.12|119.72|121.76|119.36|0
1652717880000|2022-05-16 16:18:00|122.6|120.2|122.6|120.2|122.83|120.43|122.6|120.2|0
1652717890000|2022-05-16 16:18:10|122.71|120.31|122.36|119.96|122.71|120.31|122.36|119.96|0
1652717900000|2022-05-16 16:18:20|122.48|120.08|121.76|119.36|122.48|120.08|121.76|119.36|0
1652717910000|2022-05-16 16:18:30|121.64|119.24|121.4|119|121.64|119.24|121.4|119|0
1652717920000|2022-05-16 16:18:40|121.28|118.88|122.12|119.72|122.12|119.72|121.28|118.88|0
1652717930000|2022-05-16 16:18:50|122|119.6|121.64|119.24|122|119.6|121.64|119.24|0
1652717940000|2022-05-16 16:19:00|121.28|118.88|121.35|118.95|121.35|118.95|121.28|118.88|0
1652717950000|2022-05-16 16:19:10|121.28|118.88|121.64|119.24|121.64|119.24|121.28|118.88|0
1652717960000|2022-05-16 16:19:20|121.88|119.48|121.4|119|121.88|119.48|121.4|119|0
1652717970000|2022-05-16 16:19:30|121.64|119.24|121.4|119|121.64|119.24|121.4|119|0
1652717980000|2022-05-16 16:19:40|121.75|119.35|121.64|119.24|121.87|119.47|121.64|119.24|0
1652717990000|2022-05-16 16:19:50|121.4|119|121.28|118.88|121.4|119|121.28|118.88|0
1652718000000|2022-05-16 16:20:00|121.64|119.24|121.52|119.12|121.87|119.47|121.52|119.12|0
1652718010000|2022-05-16 16:20:10|121.4|119|121.28|118.88|121.4|119|121.04|118.64|0
1652718020000|2022-05-16 16:20:20|121.16|118.76|121.28|118.88|121.63|119.23|121.16|118.76|0
1652718030000|2022-05-16 16:20:30|121.52|119.12|121.4|119|121.52|119.12|121.4|119|0
1652718040000|2022-05-16 16:20:40|121.63|119.23|121.52|119.12|121.63|119.23|121.52|119.12|0
1652718050000|2022-05-16 16:20:50|121.46|119.06|121.63|119.23|121.75|119.35|121.46|119.06|0
1652718060000|2022-05-16 16:21:00|121.75|119.35|121.99|119.59|121.99|119.59|121.75|119.35|0
1652718070000|2022-05-16 16:21:10|122.35|119.95|121.75|119.35|122.35|119.95|121.75|119.35|0
1652718080000|2022-05-16 16:21:20|121.4|119|121.75|119.35|121.75|119.35|121.4|119|0
1652718090000|2022-05-16 16:21:30|121.99|119.59|122.47|120.07|122.47|120.07|121.99|119.59|0
1652718100000|2022-05-16 16:21:40|122.7|120.3|122.47|120.07|122.7|120.3|122.47|120.07|0
1652718110000|2022-05-16 16:21:50|122.23|119.83|121.87|119.47|122.23|119.83|121.87|119.47|0
1652718120000|2022-05-16 16:22:00|121.75|119.35|121.99|119.59|122.11|119.71|121.75|119.35|0
1652718130000|2022-05-16 16:22:10|121.87|119.47|121.87|119.47|121.99|119.59|121.87|119.47|0
1652718140000|2022-05-16 16:22:20|121.93|119.53|121.99|119.59|121.99|119.59|121.87|119.47|0
1652718150000|2022-05-16 16:22:30|121.87|119.47|121.99|119.59|121.99|119.59|121.63|119.23|0
1652718160000|2022-05-16 16:22:40|121.87|119.47|121.39|118.99|121.87|119.47|121.39|118.99|0
1652718170000|2022-05-16 16:22:50|121.28|118.88|121.04|118.64|121.28|118.88|121.04|118.64|0
1652718180000|2022-05-16 16:23:00|121.1|118.7|121.28|118.88|121.28|118.88|121.04|118.64|0
1652718190000|2022-05-16 16:23:10|121.51|119.11|121.75|119.35|121.87|119.47|121.51|119.11|0
1652718200000|2022-05-16 16:23:20|121.87|119.47|121.51|119.11|121.87|119.47|121.51|119.11|0
1652718210000|2022-05-16 16:23:30|121.39|118.99|121.63|119.23|121.63|119.23|121.39|118.99|0
1652718220000|2022-05-16 16:23:40|121.51|119.11|121.63|119.23|121.63|119.23|121.39|118.99|0
1652718230000|2022-05-16 16:23:50|121.51|119.11|121.51|119.11|121.51|119.11|121.39|118.99|0
1652718240000|2022-05-16 16:24:00|121.63|119.23|121.99|119.59|122.1|119.7|121.63|119.23|0
1652718250000|2022-05-16 16:24:10|122.34|119.94|122.82|120.42|122.82|120.42|122.34|119.94|0
1652718260000|2022-05-16 16:24:20|122.94|120.54|123.06|120.66|123.72|121.32|122.94|120.54|0
1652718270000|2022-05-16 16:24:30|122.94|120.54|122.7|120.3|122.94|120.54|122.7|120.3|0
1652718280000|2022-05-16 16:24:40|122.94|120.54|123.3|120.9|123.3|120.9|122.94|120.54|0
1652718290000|2022-05-16 16:24:50|123.18|120.78|122.82|120.42|123.18|120.78|122.82|120.42|0
1652718300000|2022-05-16 16:25:00|122.7|120.3|122.46|120.06|122.7|120.3|122.34|119.94|0
1652718310000|2022-05-16 16:25:10|122.22|119.82|122.7|120.3|122.7|120.3|122.1|119.7|0
1652718320000|2022-05-16 16:25:20|122.94|120.54|123.42|121.02|123.42|121.02|122.94|120.54|0
1652718330000|2022-05-16 16:25:30|123.9|121.5|124.02|121.62|124.02|121.62|123.9|121.5|0
1652718340000|2022-05-16 16:25:40|123.9|121.5|123.66|121.26|123.9|121.5|123.66|121.26|0
1652718350000|2022-05-16 16:25:50|123.18|120.78|122.76|120.36|123.18|120.78|122.76|120.36|0
1652718360000|2022-05-16 16:26:00|122.82|120.42|122.58|120.18|122.82|120.42|122.58|120.18|0
1652718370000|2022-05-16 16:26:10|122.46|120.06|122.22|119.82|122.46|120.06|122.1|119.7|0
1652718380000|2022-05-16 16:26:20|122.1|119.7|122.22|119.82|122.34|119.94|122.1|119.7|0
1652718390000|2022-05-16 16:26:30|122.34|119.94|123.29|120.89|123.29|120.89|122.34|119.94|0
1652718400000|2022-05-16 16:26:40|123.53|121.13|122.7|120.3|123.53|121.13|122.7|120.3|0
1652718410000|2022-05-16 16:26:50|122.82|120.42|122.58|120.18|122.94|120.54|122.58|120.18|0
1652718420000|2022-05-16 16:27:00|122.46|120.06|121.86|119.46|122.46|120.06|121.86|119.46|0
1652718430000|2022-05-16 16:27:10|121.74|119.34|121.39|118.99|121.74|119.34|121.39|118.99|0
1652718440000|2022-05-16 16:27:20|121.74|119.34|121.57|119.17|121.86|119.46|121.57|119.17|0
1652718450000|2022-05-16 16:27:30|121.63|119.23|121.63|119.23|121.74|119.34|121.63|119.23|0
1652718460000|2022-05-16 16:27:40|121.74|119.34|121.74|119.34|121.98|119.58|121.74|119.34|0
1652718470000|2022-05-16 16:27:50|121.62|119.22|121.62|119.22|121.62|119.22|121.39|118.99|0
1652718480000|2022-05-16 16:28:00|121.98|119.58|122.46|120.06|122.46|120.06|121.98|119.58|0
1652718490000|2022-05-16 16:28:10|122.22|119.82|122.58|120.18|122.58|120.18|122.22|119.82|0
1652718500000|2022-05-16 16:28:20|122.22|119.82|122.1|119.7|122.22|119.82|121.86|119.46|0
1652718510000|2022-05-16 16:28:30|122.34|119.94|122.22|119.82|122.34|119.94|122.22|119.82|0
1652718520000|2022-05-16 16:28:40|122.1|119.7|122.22|119.82|122.34|119.94|122.1|119.7|0
1652718530000|2022-05-16 16:28:50|121.86|119.46|121.5|119.1|121.86|119.46|121.5|119.1|0
1652718540000|2022-05-16 16:29:00|121.15|118.75|121.15|118.75|121.15|118.75|120.91|118.51|0
1652718550000|2022-05-16 16:29:10|121.5|119.1|121.86|119.46|121.86|119.46|121.5|119.1|0
1652718560000|2022-05-16 16:29:20|121.5|119.1|121.86|119.46|121.86|119.46|121.5|119.1|0
1652718570000|2022-05-16 16:29:30|121.62|119.22|121.39|118.99|121.86|119.46|121.39|118.99|0
1652718580000|2022-05-16 16:29:40|121.5|119.1|121.39|118.99|121.5|119.1|121.39|118.99|0
1652718590000|2022-05-16 16:29:50|121.5|119.1|121.74|119.34|121.74|119.34|121.5|119.1|0
1652718600000|2022-05-16 16:30:00|121.86|119.46|121.86|119.46|122.1|119.7|121.8|119.4|0
1652718610000|2022-05-16 16:30:10|121.62|119.22|121.5|119.1|121.74|119.34|121.5|119.1|0
1652718620000|2022-05-16 16:30:20|121.38|118.98|121.5|119.1|121.5|119.1|121.38|118.98|0
1652718640000|2022-05-16 16:30:40|122.21|119.81|122.57|120.17|122.57|120.17|122.21|119.81|0
1652718650000|2022-05-16 16:30:50|122.21|119.81|122.57|120.17|122.69|120.29|122.21|119.81|0
1652718660000|2022-05-16 16:31:00|122.81|120.41|123.05|120.65|123.17|120.77|122.81|120.41|0
1652718670000|2022-05-16 16:31:10|122.93|120.53|122.93|120.53|123.05|120.65|122.75|120.35|0
1652718680000|2022-05-16 16:31:20|122.81|120.41|122.57|120.17|123.05|120.65|122.57|120.17|0
1652718690000|2022-05-16 16:31:30|122.45|120.05|122.33|119.93|122.45|120.05|122.09|119.69|0
1652718700000|2022-05-16 16:31:40|122.21|119.81|122.39|119.99|122.39|119.99|122.09|119.69|0
1652718710000|2022-05-16 16:31:50|122.63|120.23|122.69|120.29|122.69|120.29|122.57|120.17|0
1652718720000|2022-05-16 16:32:00|122.33|119.93|122.09|119.69|122.33|119.93|122.09|119.69|0
1652718730000|2022-05-16 16:32:10|122.21|119.81|122.81|120.41|122.81|120.41|122.21|119.81|0
1652718740000|2022-05-16 16:32:20|122.69|120.29|122.57|120.17|122.69|120.29|122.57|120.17|0
1652718750000|2022-05-16 16:32:30|122.45|120.05|120.55|118.15|122.45|120.05|120.32|117.92|0
1652718760000|2022-05-16 16:32:40|120.08|117.68|121.03|118.63|121.03|118.63|120.08|117.68|0
1652718770000|2022-05-16 16:32:50|120.91|118.51|120.55|118.15|120.91|118.51|120.55|118.15|0
1652718780000|2022-05-16 16:33:00|120.44|118.04|120.08|117.68|120.44|118.04|119.97|117.57|0
1652718790000|2022-05-16 16:33:10|120.67|118.27|121.38|118.98|121.38|118.98|120.67|118.27|0
1652718800000|2022-05-16 16:33:20|121.03|118.63|121.38|118.98|121.38|118.98|120.79|118.39|0
1652718810000|2022-05-16 16:33:30|121.14|118.74|121.14|118.74|121.38|118.98|121.14|118.74|0
1652718820000|2022-05-16 16:33:40|121.26|118.86|121.02|118.62|121.26|118.86|121.02|118.62|0
1652718830000|2022-05-16 16:33:50|121.14|118.74|120.91|118.51|121.38|118.98|120.91|118.51|0
1652718840000|2022-05-16 16:34:00|120.67|118.27|120.79|118.39|120.91|118.51|120.67|118.27|0
1652718850000|2022-05-16 16:34:10|121.26|118.86|120.91|118.51|121.5|119.1|120.79|118.39|0
1652718860000|2022-05-16 16:34:20|121.14|118.74|121.02|118.62|121.14|118.74|121.02|118.62|0
1652718870000|2022-05-16 16:34:30|121.38|118.98|121.38|118.98|121.5|119.1|121.38|118.98|0
1652718880000|2022-05-16 16:34:40|121.14|118.74|121.14|118.74|121.26|118.86|121.14|118.74|0
1652718890000|2022-05-16 16:34:50|121.38|118.98|121.14|118.74|121.38|118.98|121.02|118.62|0
1652718900000|2022-05-16 16:35:00|120.55|118.15|119.84|117.44|120.67|118.27|119.84|117.44|0
1652718910000|2022-05-16 16:35:10|119.49|117.09|119.26|116.86|119.49|117.09|119.26|116.86|0
1652718920000|2022-05-16 16:35:20|119.02|116.62|119.14|116.74|119.14|116.74|118.56|116.16|0
1652718930000|2022-05-16 16:35:30|119.26|116.86|119.73|117.33|119.84|117.44|119.26|116.86|0
1652718940000|2022-05-16 16:35:40|119.49|117.09|119.96|117.56|119.96|117.56|119.49|117.09|0
1652718950000|2022-05-16 16:35:50|120.2|117.8|119.67|117.27|120.31|117.91|119.67|117.27|0
1652718960000|2022-05-16 16:36:00|119.37|116.97|119.73|117.33|119.84|117.44|119.37|116.97|0
1652718970000|2022-05-16 16:36:10|120.08|117.68|119.49|117.09|120.08|117.68|119.26|116.86|0
1652718980000|2022-05-16 16:36:20|119.61|117.21|119.73|117.33|119.73|117.33|119.49|117.09|0
1652718990000|2022-05-16 16:36:30|119.84|117.44|120.67|118.27|120.67|118.27|119.84|117.44|0
1652719000000|2022-05-16 16:36:40|120.55|118.15|121.02|118.62|121.26|118.86|120.55|118.15|0
1652719010000|2022-05-16 16:36:50|120.9|118.5|120.78|118.38|120.9|118.5|120.78|118.38|0
1652719020000|2022-05-16 16:37:00|121.02|118.62|122.09|119.69|122.21|119.81|121.02|118.62|0
1652719030000|2022-05-16 16:37:10|122.44|120.04|122.09|119.69|122.44|120.04|122.09|119.69|0
1652719040000|2022-05-16 16:37:20|121.85|119.45|121.67|119.27|121.85|119.45|121.37|118.97|0
1652719050000|2022-05-16 16:37:30|121.97|119.57|121.97|119.57|121.97|119.57|121.61|119.21|0
1652719060000|2022-05-16 16:37:40|122.09|119.69|121.97|119.57|122.39|119.99|121.97|119.57|0
1652719070000|2022-05-16 16:37:50|121.73|119.33|121.73|119.33|121.73|119.33|121.37|118.97|0
1652719080000|2022-05-16 16:38:00|121.79|119.39|121.73|119.33|121.79|119.39|121.49|119.09|0
1652719090000|2022-05-16 16:38:10|121.97|119.57|121.73|119.33|121.97|119.57|121.73|119.33|0
1652719100000|2022-05-16 16:38:20|121.85|119.45|122.09|119.69|122.32|119.92|121.85|119.45|0
1652719110000|2022-05-16 16:38:30|122.32|119.92|122.09|119.69|122.56|120.16|122.09|119.69|0
1652719120000|2022-05-16 16:38:40|122.2|119.8|122.44|120.04|122.44|120.04|122.2|119.8|0
1652719130000|2022-05-16 16:38:50|122.56|120.16|122.68|120.28|122.68|120.28|122.56|120.16|0
1652719140000|2022-05-16 16:39:00|123.04|120.64|123.64|121.24|123.76|121.36|123.04|120.64|0
1652719150000|2022-05-16 16:39:10|123.52|121.12|122.92|120.52|123.52|121.12|122.92|120.52|0
1652719160000|2022-05-16 16:39:20|122.8|120.4|123.4|121|123.4|121|122.8|120.4|0
1652719170000|2022-05-16 16:39:30|124|121.6|124.24|121.84|124.36|121.96|124|121.6|0
1652719180000|2022-05-16 16:39:40|124.48|122.08|124.24|121.84|124.48|122.08|124.24|121.84|0
1652719190000|2022-05-16 16:39:50|124.3|121.9|124.24|121.84|124.48|122.08|124.24|121.84|0
1652719200000|2022-05-16 16:40:00|125.32|122.92|124.96|122.56|125.32|122.92|124.96|122.56|0
1652719210000|2022-05-16 16:40:10|124.72|122.32|125.08|122.68|125.08|122.68|124.72|122.32|0
1652719220000|2022-05-16 16:40:20|124.96|122.56|124.36|121.96|124.96|122.56|124.36|121.96|0
1652719230000|2022-05-16 16:40:30|124.18|121.78|124|121.6|124.24|121.84|124|121.6|0
1652719240000|2022-05-16 16:40:40|123.88|121.48|123.88|121.48|123.88|121.48|123.76|121.36|0
1652719250000|2022-05-16 16:40:50|123.87|121.47|123.51|121.11|123.87|121.47|123.51|121.11|0
1652719260000|2022-05-16 16:41:00|123.75|121.35|123.99|121.59|123.99|121.59|123.75|121.35|0
1652719270000|2022-05-16 16:41:10|123.87|121.47|124.36|121.96|124.36|121.96|123.87|121.47|0
1652719280000|2022-05-16 16:41:20|124.3|121.9|124.36|121.96|124.36|121.96|124.23|121.83|0
1652719290000|2022-05-16 16:41:30|124.48|122.08|123.87|121.47|124.48|122.08|123.87|121.47|0
1652719300000|2022-05-16 16:41:40|123.99|121.59|124.48|122.08|124.48|122.08|123.99|121.59|0
1652719310000|2022-05-16 16:41:50|124.23|121.83|124.6|122.2|124.6|122.2|124.23|121.83|0
1652719320000|2022-05-16 16:42:00|124.35|121.95|124.47|122.07|124.6|122.2|124.35|121.95|0
1652719330000|2022-05-16 16:42:10|124.6|122.2|124.72|122.32|124.84|122.44|124.6|122.2|0
1652719340000|2022-05-16 16:42:20|125.08|122.68|125.08|122.68|125.08|122.68|124.96|122.56|0
1652719350000|2022-05-16 16:42:30|125.2|122.8|125.2|122.8|125.2|122.8|125.08|122.68|0
1652719360000|2022-05-16 16:42:40|124.96|122.56|124.35|121.95|124.96|122.56|124.35|121.95|0
1652719370000|2022-05-16 16:42:50|123.67|121.27|124.28|121.88|124.28|121.88|123.67|121.27|0
1652719380000|2022-05-16 16:43:00|124.16|121.76|124.28|121.88|124.4|122|124.16|121.76|0
1652719390000|2022-05-16 16:43:10|125.22|122.82|124.86|122.46|125.22|122.82|124.86|122.46|0
1652719400000|2022-05-16 16:43:20|124.74|122.34|125.1|122.7|125.1|122.7|124.74|122.34|0
1652719410000|2022-05-16 16:43:30|125.22|122.82|125.1|122.7|125.22|122.82|124.98|122.58|0
1652719420000|2022-05-16 16:43:40|124.98|122.58|125.1|122.7|125.1|122.7|124.86|122.46|0
1652719430000|2022-05-16 16:43:50|124.98|122.58|124.74|122.34|124.98|122.58|124.74|122.34|0
1652719440000|2022-05-16 16:44:00|125.1|122.7|125.7|123.3|125.7|123.3|125.1|122.7|0
1652719450000|2022-05-16 16:44:10|125.82|123.42|125.58|123.18|125.94|123.54|125.58|123.18|0
1652719460000|2022-05-16 16:44:20|125.46|123.06|125.34|122.94|125.46|123.06|125.34|122.94|0
1652719470000|2022-05-16 16:44:30|125.7|123.3|125.82|123.42|125.82|123.42|125.7|123.3|0
1652719480000|2022-05-16 16:44:40|125.94|123.54|125.7|123.3|125.94|123.54|125.7|123.3|0
1652719490000|2022-05-16 16:44:50|125.46|123.06|125.46|123.06|125.46|123.06|125.28|122.88|0
1652719500000|2022-05-16 16:45:00|125.58|123.18|125.94|123.54|125.94|123.54|125.58|123.18|0
1652719510000|2022-05-16 16:45:10|126.31|123.91|126.19|123.79|126.31|123.91|126.19|123.79|0
1652719520000|2022-05-16 16:45:20|125.82|123.42|125.46|123.06|125.82|123.42|125.46|123.06|0
1652719530000|2022-05-16 16:45:30|125.7|123.3|125.64|123.24|125.7|123.3|125.58|123.18|0
1652719540000|2022-05-16 16:45:40|125.58|123.18|125.7|123.3|125.7|123.3|125.46|123.06|0
1652719550000|2022-05-16 16:45:50|125.52|123.12|125.58|123.18|125.58|123.18|125.46|123.06|0
1652719560000|2022-05-16 16:46:00|125.22|122.82|125.04|122.64|125.22|122.82|125.04|122.64|0
1652719570000|2022-05-16 16:46:10|124.97|122.57|125.22|122.82|125.22|122.82|124.85|122.45|0
1652719580000|2022-05-16 16:46:20|125.4|123|124.92|122.52|125.4|123|124.92|122.52|0
1652719590000|2022-05-16 16:46:30|125.22|122.82|124.61|122.21|125.22|122.82|124.61|122.21|0
1652719600000|2022-05-16 16:46:40|124.37|121.97|124.97|122.57|124.97|122.57|124.37|121.97|0
1652719610000|2022-05-16 16:46:50|124.49|122.09|124.25|121.85|124.49|122.09|124.25|121.85|0
1652719620000|2022-05-16 16:47:00|124.37|121.97|124.97|122.57|124.97|122.57|124.37|121.97|0
1652719630000|2022-05-16 16:47:10|124.73|122.33|124.49|122.09|124.73|122.33|124.49|122.09|0
1652719640000|2022-05-16 16:47:20|124.73|122.33|124.67|122.27|124.85|122.45|124.67|122.27|0
1652719650000|2022-05-16 16:47:30|124.49|122.09|124.49|122.09|124.61|122.21|124.37|121.97|0
1652719660000|2022-05-16 16:47:40|124.37|121.97|123.89|121.49|124.37|121.97|123.89|121.49|0
1652719670000|2022-05-16 16:47:50|123.65|121.25|123.65|121.25|123.65|121.25|123.29|120.89|0
1652719680000|2022-05-16 16:48:00|124.01|121.61|123.53|121.13|124.13|121.73|123.53|121.13|0
1652719690000|2022-05-16 16:48:10|123.17|120.77|122.34|119.94|123.17|120.77|122.34|119.94|0
1652719700000|2022-05-16 16:48:20|122.52|120.12|122.57|120.17|122.57|120.17|122.45|120.05|0
1652719710000|2022-05-16 16:48:30|122.34|119.94|122.57|120.17|122.57|120.17|122.22|119.82|0
1652719720000|2022-05-16 16:48:40|122.34|119.94|122.34|119.94|122.34|119.94|122.1|119.7|0
1652719730000|2022-05-16 16:48:50|122.1|119.7|121.86|119.46|122.1|119.7|121.86|119.46|0
1652719740000|2022-05-16 16:49:00|121.8|119.4|122.81|120.41|122.81|120.41|121.8|119.4|0
1652719750000|2022-05-16 16:49:10|122.33|119.93|121.98|119.58|122.33|119.93|121.98|119.58|0
1652719760000|2022-05-16 16:49:20|122.1|119.7|121.74|119.34|122.1|119.7|121.74|119.34|0
1652719770000|2022-05-16 16:49:30|121.86|119.46|122.81|120.41|122.81|120.41|121.86|119.46|0
1652719780000|2022-05-16 16:49:40|122.93|120.53|122.33|119.93|122.93|120.53|122.33|119.93|0
1652719790000|2022-05-16 16:49:50|122.1|119.7|121.62|119.22|122.1|119.7|121.62|119.22|0
1652719800000|2022-05-16 16:50:00|121.38|118.98|121.62|119.22|121.62|119.22|121.15|118.75|0
1652719810000|2022-05-16 16:50:10|121.86|119.46|121.74|119.34|122.21|119.81|121.74|119.34|0
1652719820000|2022-05-16 16:50:20|122.1|119.7|122.33|119.93|122.33|119.93|122.1|119.7|0
1652719830000|2022-05-16 16:50:30|122.45|120.05|122.21|119.81|122.45|120.05|122.1|119.7|0
1652719840000|2022-05-16 16:50:40|122.45|120.05|122.69|120.29|122.69|120.29|122.45|120.05|0
1652719850000|2022-05-16 16:50:50|122.81|120.41|122.69|120.29|123.05|120.65|122.69|120.29|0
1652719860000|2022-05-16 16:51:00|122.57|120.17|122.99|120.59|122.99|120.59|122.57|120.17|0
1652719870000|2022-05-16 16:51:10|122.93|120.53|122.81|120.41|123.05|120.65|122.81|120.41|0
1652719880000|2022-05-16 16:51:20|122.57|120.17|122.93|120.53|122.93|120.53|122.57|120.17|0
1652719890000|2022-05-16 16:51:30|123.17|120.77|123.52|121.12|123.52|121.12|123.17|120.77|0
1652719900000|2022-05-16 16:51:40|123.64|121.24|124|121.6|124|121.6|123.64|121.24|0
1652719910000|2022-05-16 16:51:50|123.88|121.48|124.12|121.72|124.12|121.72|123.88|121.48|0
1652719920000|2022-05-16 16:52:00|124.24|121.84|123.83|121.43|124.36|121.96|123.83|121.43|0
1652719930000|2022-05-16 16:52:10|123.76|121.36|123.4|121|123.88|121.48|123.4|121|0
1652719940000|2022-05-16 16:52:20|123.64|121.24|123.88|121.48|123.88|121.48|123.52|121.12|0
1652719950000|2022-05-16 16:52:30|123.76|121.36|123.88|121.48|124.12|121.72|123.76|121.36|0
1652719960000|2022-05-16 16:52:40|124|121.6|124.07|121.67|124.12|121.72|124|121.6|0
1652719970000|2022-05-16 16:52:50|123.76|121.36|124.12|121.72|124.12|121.72|123.64|121.24|0
1652719980000|2022-05-16 16:53:00|124|121.6|124|121.6|124.12|121.72|124|121.6|0
1652719990000|2022-05-16 16:53:10|123.88|121.48|124.6|122.2|124.6|122.2|123.88|121.48|0
1652720000000|2022-05-16 16:53:20|124.42|122.02|124.6|122.2|124.84|122.44|124.42|122.02|0
1652720010000|2022-05-16 16:53:30|124.48|122.08|124.18|121.78|124.6|122.2|124.18|121.78|0
1652720020000|2022-05-16 16:53:40|124.36|121.96|124.36|121.96|124.36|121.96|124.24|121.84|0
1652720030000|2022-05-16 16:53:50|124.18|121.78|124.3|121.9|124.3|121.9|124.12|121.72|0
1652720040000|2022-05-16 16:54:00|124.36|121.96|124.6|122.2|124.6|122.2|124.12|121.72|0
1652720050000|2022-05-16 16:54:10|124.72|122.32|125.2|122.8|125.33|122.93|124.72|122.32|0
1652720060000|2022-05-16 16:54:20|125.81|123.41|125.57|123.17|125.81|123.41|125.57|123.17|0
1652720070000|2022-05-16 16:54:30|125.45|123.05|125.08|122.68|125.45|123.05|124.84|122.44|0
1652720080000|2022-05-16 16:54:40|124.96|122.56|125.33|122.93|125.33|122.93|124.84|122.44|0
1652720090000|2022-05-16 16:54:50|125.57|123.17|125.32|122.92|125.57|123.17|125.32|122.92|0
1652720100000|2022-05-16 16:55:00|125.69|123.29|125.81|123.41|125.81|123.41|125.63|123.23|0
1652720110000|2022-05-16 16:55:10|125.69|123.29|125.57|123.17|125.69|123.29|125.57|123.17|0
1652720120000|2022-05-16 16:55:20|125.08|122.68|125.08|122.68|125.08|122.68|124.72|122.32|0
1652720130000|2022-05-16 16:55:30|125.32|122.92|125.44|123.04|125.44|123.04|125.08|122.68|0
1652720140000|2022-05-16 16:55:40|125.69|123.29|126.05|123.65|126.05|123.65|125.69|123.29|0
1652720150000|2022-05-16 16:55:50|125.93|123.53|125.69|123.29|125.93|123.53|125.57|123.17|0
1652720160000|2022-05-16 16:56:00|126.17|123.77|125.69|123.29|126.17|123.77|125.69|123.29|0
1652720170000|2022-05-16 16:56:10|126.05|123.65|126.17|123.77|126.17|123.77|125.93|123.53|0
1652720180000|2022-05-16 16:56:20|125.93|123.53|126.17|123.77|126.23|123.83|125.87|123.47|0
1652720190000|2022-05-16 16:56:30|126.05|123.65|126.17|123.77|126.17|123.77|125.93|123.53|0
1652720200000|2022-05-16 16:56:40|126.41|124.01|126.05|123.65|126.41|124.01|126.05|123.65|0
1652720210000|2022-05-16 16:56:50|125.56|123.16|125.44|123.04|125.56|123.16|125.44|123.04|0
1652720220000|2022-05-16 16:57:00|125.69|123.29|125.93|123.53|125.93|123.53|125.69|123.29|0
1652720230000|2022-05-16 16:57:10|125.68|123.28|125.68|123.28|125.68|123.28|125.56|123.16|0
1652720240000|2022-05-16 16:57:20|125.44|123.04|125.56|123.16|125.68|123.28|125.32|122.92|0
1652720250000|2022-05-16 16:57:30|125.44|123.04|125.44|123.04|125.68|123.28|125.32|122.92|0
1652720260000|2022-05-16 16:57:40|125.32|122.92|125.08|122.68|125.44|123.04|125.08|122.68|0
1652720270000|2022-05-16 16:57:50|124.84|122.44|125.2|122.8|125.2|122.8|124.84|122.44|0
1652720280000|2022-05-16 16:58:00|125.08|122.68|125.32|122.92|125.32|122.92|124.84|122.44|0
1652720290000|2022-05-16 16:58:10|124.96|122.56|124.84|122.44|124.96|122.56|124.84|122.44|0
1652720300000|2022-05-16 16:58:20|124.72|122.32|124.24|121.84|124.72|122.32|124.24|121.84|0
1652720310000|2022-05-16 16:58:30|123.87|121.47|124.23|121.83|124.24|121.84|123.87|121.47|0
1652720320000|2022-05-16 16:58:40|124.36|121.96|124.72|122.32|124.72|122.32|124.23|121.83|0
1652720330000|2022-05-16 16:58:50|124.6|122.2|124.96|122.56|124.96|122.56|124.6|122.2|0
1652720340000|2022-05-16 16:59:00|125.08|122.68|124.96|122.56|125.2|122.8|124.96|122.56|0
1652720350000|2022-05-16 16:59:10|124.84|122.44|124.35|121.95|124.84|122.44|124.35|121.95|0
1652720360000|2022-05-16 16:59:20|124.59|122.19|124.59|122.19|124.72|122.32|124.59|122.19|0
1652720370000|2022-05-16 16:59:30|124.84|122.44|124.96|122.56|124.96|122.56|124.72|122.32|0
1652720380000|2022-05-16 16:59:40|125.2|122.8|124.84|122.44|125.2|122.8|124.78|122.38|0
1652720390000|2022-05-16 16:59:50|124.54|122.14|124.47|122.07|124.54|122.14|124.47|122.07|0
1652720400000|2022-05-16 17:00:00|125.2|122.8|125.26|122.86|125.38|122.98|125.2|122.8|0
1652720410000|2022-05-16 17:00:10|125.2|122.8|125.56|123.16|125.56|123.16|125.2|122.8|0
1652720420000|2022-05-16 17:00:20|125.8|123.4|125.68|123.28|125.8|123.4|125.68|123.28|0
1652720430000|2022-05-16 17:00:30|126.04|123.64|126.41|124.01|126.41|124.01|126.04|123.64|0
1652720440000|2022-05-16 17:00:40|126.65|124.25|126.29|123.89|126.77|124.37|126.29|123.89|0
1652720450000|2022-05-16 17:00:50|126.41|124.01|125.92|123.52|126.65|124.25|125.92|123.52|0
1652720460000|2022-05-16 17:01:00|126.29|123.89|126.29|123.89|126.53|124.13|126.29|123.89|0
1652720470000|2022-05-16 17:01:10|126.16|123.76|125.56|123.16|126.16|123.76|125.56|123.16|0
1652720480000|2022-05-16 17:01:20|125.32|122.92|125.32|122.92|125.32|122.92|125.2|122.8|0
1652720490000|2022-05-16 17:01:30|125.2|122.8|125.56|123.16|125.56|123.16|125.07|122.67|0
1652720500000|2022-05-16 17:01:40|125.68|123.28|125.32|122.92|125.68|123.28|125.32|122.92|0
1652720510000|2022-05-16 17:01:50|125.19|122.79|125.07|122.67|125.19|122.79|124.83|122.43|0
1652720520000|2022-05-16 17:02:00|124.95|122.55|124.71|122.31|124.95|122.55|124.59|122.19|0
1652720530000|2022-05-16 17:02:10|124.59|122.19|124.11|121.71|124.59|122.19|124.11|121.71|0
1652720540000|2022-05-16 17:02:20|124.35|121.95|124.83|122.43|124.83|122.43|124.35|121.95|0
1652720550000|2022-05-16 17:02:30|124.95|122.55|124.47|122.07|124.95|122.55|124.47|122.07|0
1652720560000|2022-05-16 17:02:40|124.53|122.13|124.11|121.71|124.53|122.13|124.11|121.71|0
1652720570000|2022-05-16 17:02:50|123.75|121.35|124.47|122.07|124.47|122.07|123.75|121.35|0
1652720580000|2022-05-16 17:03:00|124.23|121.83|123.99|121.59|124.29|121.89|123.99|121.59|0
1652720590000|2022-05-16 17:03:10|124.05|121.65|123.93|121.53|124.05|121.65|123.87|121.47|0
1652720600000|2022-05-16 17:03:20|123.63|121.23|123.75|121.35|123.87|121.47|123.63|121.23|0
1652720610000|2022-05-16 17:03:30|123.99|121.59|123.87|121.47|123.99|121.59|123.75|121.35|0
1652720620000|2022-05-16 17:03:40|123.99|121.59|124.11|121.71|124.11|121.71|123.99|121.59|0
1652720630000|2022-05-16 17:03:50|124.23|121.83|123.87|121.47|124.23|121.83|123.81|121.41|0
1652720640000|2022-05-16 17:04:00|123.75|121.35|124.11|121.71|124.11|121.71|123.63|121.23|0
1652720650000|2022-05-16 17:04:10|124.05|121.65|124.23|121.83|124.35|121.95|124.05|121.65|0
1652720660000|2022-05-16 17:04:20|123.81|121.41|123.99|121.59|123.99|121.59|123.51|121.11|0
1652720670000|2022-05-16 17:04:30|123.87|121.47|124.23|121.83|124.23|121.83|123.87|121.47|0
1652720680000|2022-05-16 17:04:40|124.11|121.71|124.11|121.71|124.17|121.77|124.11|121.71|0
1652720690000|2022-05-16 17:04:50|123.99|121.59|123.15|120.75|123.99|121.59|123.15|120.75|0
1652720700000|2022-05-16 17:05:00|123.27|120.87|123.51|121.11|123.51|121.11|123.27|120.87|0
1652720710000|2022-05-16 17:05:10|123.63|121.23|123.99|121.59|123.99|121.59|123.63|121.23|0
1652720720000|2022-05-16 17:05:20|123.63|121.23|123.75|121.35|123.87|121.47|123.51|121.11|0
1652720730000|2022-05-16 17:05:30|123.99|121.59|124.35|121.95|124.35|121.95|123.87|121.47|0
1652720740000|2022-05-16 17:05:40|123.87|121.47|123.75|121.35|123.87|121.47|123.75|121.35|0
1652720750000|2022-05-16 17:05:50|123.51|121.11|123.27|120.87|123.51|121.11|123.27|120.87|0
1652720760000|2022-05-16 17:06:00|123.39|120.99|123.51|121.11|123.62|121.22|123.39|120.99|0
1652720770000|2022-05-16 17:06:10|123.39|120.99|123.39|120.99|123.39|120.99|123.39|120.99|0
1652720780000|2022-05-16 17:06:20|122.67|120.27|122.07|119.67|122.67|120.27|122.07|119.67|0
1652720790000|2022-05-16 17:06:30|122.43|120.03|122.31|119.91|122.43|120.03|122.19|119.79|0
1652720800000|2022-05-16 17:06:40|122.19|119.79|122.19|119.79|122.55|120.15|122.19|119.79|0
1652720810000|2022-05-16 17:06:50|122.07|119.67|122.07|119.67|122.31|119.91|122.07|119.67|0
1652720820000|2022-05-16 17:07:00|121.72|119.32|121.72|119.32|121.84|119.44|121.72|119.32|0
1652720830000|2022-05-16 17:07:10|122.07|119.67|121.95|119.55|122.07|119.67|121.84|119.44|0
1652720840000|2022-05-16 17:07:20|121.72|119.32|121.36|118.96|121.72|119.32|121.36|118.96|0
1652720850000|2022-05-16 17:07:30|121.24|118.84|120.42|118.02|121.24|118.84|120.3|117.9|0
1652720860000|2022-05-16 17:07:40|120.65|118.25|120.6|118.2|120.77|118.37|120.6|118.2|0
1652720870000|2022-05-16 17:07:50|120.77|118.37|120.42|118.02|120.77|118.37|120.42|118.02|0
1652720880000|2022-05-16 17:08:00|120.65|118.25|121.36|118.96|121.36|118.96|120.65|118.25|0
1652720890000|2022-05-16 17:08:10|121.01|118.61|120.42|118.02|121.01|118.61|120.42|118.02|0
1652720900000|2022-05-16 17:08:20|120.53|118.13|121.12|118.72|121.12|118.72|120.53|118.13|0
1652720910000|2022-05-16 17:08:30|121.24|118.84|120.89|118.49|121.24|118.84|120.89|118.49|0
1652720920000|2022-05-16 17:08:40|121.01|118.61|120.77|118.37|121.01|118.61|120.77|118.37|0
1652720930000|2022-05-16 17:08:50|121|118.6|120.89|118.49|121|118.6|120.59|118.19|0
1652720940000|2022-05-16 17:09:00|120.95|118.55|120.89|118.49|120.95|118.55|120.77|118.37|0
1652720950000|2022-05-16 17:09:10|120.65|118.25|120.89|118.49|120.89|118.49|120.65|118.25|0
1652720960000|2022-05-16 17:09:20|120.65|118.25|121.12|118.72|121.12|118.72|120.65|118.25|0
1652720970000|2022-05-16 17:09:30|121|118.6|120.41|118.01|121|118.6|120.41|118.01|0
1652720980000|2022-05-16 17:09:40|120.53|118.13|120.65|118.25|120.65|118.25|120.53|118.13|0
1652720990000|2022-05-16 17:09:50|120.18|117.78|120.3|117.9|120.3|117.9|120.18|117.78|0
1652721000000|2022-05-16 17:10:00|120.53|118.13|120.89|118.49|120.89|118.49|120.53|118.13|0
1652721010000|2022-05-16 17:10:10|120.65|118.25|121|118.6|121|118.6|120.41|118.01|0
1652721020000|2022-05-16 17:10:20|120.65|118.25|120.65|118.25|120.77|118.37|120.65|118.25|0
1652721030000|2022-05-16 17:10:30|120.88|118.48|121.12|118.72|121.12|118.72|120.77|118.37|0
1652721040000|2022-05-16 17:10:40|121|118.6|121.24|118.84|121.24|118.84|121|118.6|0
1652721050000|2022-05-16 17:10:50|121.12|118.72|121.12|118.72|121.24|118.84|121.12|118.72|0
1652721060000|2022-05-16 17:11:00|121.24|118.84|120.41|118.01|121.24|118.84|120.41|118.01|0
1652721070000|2022-05-16 17:11:10|120.29|117.89|120.18|117.78|120.29|117.89|120.18|117.78|0
1652721080000|2022-05-16 17:11:20|120.47|118.07|119.77|117.37|120.47|118.07|119.77|117.37|0
1652721090000|2022-05-16 17:11:30|119.71|117.31|118.31|115.91|119.71|117.31|118.31|115.91|0
1652721100000|2022-05-16 17:11:40|118.19|115.79|118.07|115.67|118.31|115.91|117.96|115.56|0
1652721110000|2022-05-16 17:11:50|117.96|115.56|117.73|115.33|117.96|115.56|117.5|115.1|0
1652721120000|2022-05-16 17:12:00|117.84|115.44|117.5|115.1|117.84|115.44|117.26|114.86|0
1652721130000|2022-05-16 17:12:10|117.73|115.33|117.96|115.56|117.96|115.56|117.49|115.09|0
1652721140000|2022-05-16 17:12:20|118.07|115.67|118.07|115.67|118.19|115.79|118.07|115.67|0
1652721150000|2022-05-16 17:12:30|117.73|115.33|118.51|116.11|118.74|116.34|117.73|115.33|0
1652721160000|2022-05-16 17:12:40|118.4|116|118.63|116.23|118.63|116.23|118.28|115.88|0
1652721170000|2022-05-16 17:12:50|118.86|116.46|118.86|116.46|118.86|116.46|118.63|116.23|0
1652721180000|2022-05-16 17:13:00|118.98|116.58|118.4|116|118.98|116.58|118.4|116|0
1652721190000|2022-05-16 17:13:10|118.74|116.34|118.57|116.17|118.74|116.34|118.57|116.17|0
1652721200000|2022-05-16 17:13:20|118.63|116.23|118.4|116|118.63|116.23|118.4|116|0
1652721210000|2022-05-16 17:13:30|118.16|115.76|118.28|115.88|118.28|115.88|118.05|115.65|0
1652721220000|2022-05-16 17:13:40|118.4|116|118.63|116.23|118.74|116.34|118.4|116|0
1652721230000|2022-05-16 17:13:50|118.4|116|118.51|116.11|118.74|116.34|118.39|115.99|0
1652721240000|2022-05-16 17:14:00|118.34|115.94|118.28|115.88|118.63|116.23|118.28|115.88|0
1652721250000|2022-05-16 17:14:10|118.16|115.76|118.51|116.11|118.51|116.11|118.11|115.71|0
1652721260000|2022-05-16 17:14:20|118.28|115.88|117.93|115.53|118.28|115.88|117.93|115.53|0
1652721270000|2022-05-16 17:14:30|117.82|115.42|116.99|114.59|118.05|115.65|116.99|114.59|0
1652721280000|2022-05-16 17:14:40|116.87|114.47|117.45|115.05|117.45|115.05|116.87|114.47|0
1652721290000|2022-05-16 17:14:50|117.57|115.17|117.68|115.28|117.68|115.28|117.45|115.05|0
1652721300000|2022-05-16 17:15:00|117.91|115.51|117.34|114.94|117.91|115.51|117.34|114.94|0
1652721310000|2022-05-16 17:15:10|117.45|115.05|117.57|115.17|117.68|115.28|117.45|115.05|0
1652721320000|2022-05-16 17:15:20|117.45|115.05|117.68|115.28|117.68|115.28|117.33|114.93|0
1652721330000|2022-05-16 17:15:30|117.8|115.4|117.97|115.57|118.26|115.86|117.8|115.4|0
1652721340000|2022-05-16 17:15:40|118.03|115.63|117.91|115.51|118.03|115.63|117.91|115.51|0
1652721350000|2022-05-16 17:15:50|118.03|115.63|118.14|115.74|118.14|115.74|118.03|115.63|0
1652721360000|2022-05-16 17:16:00|117.91|115.51|118.14|115.74|118.14|115.74|117.91|115.51|0
1652721370000|2022-05-16 17:16:10|118.03|115.63|118.09|115.69|118.14|115.74|117.97|115.57|0
1652721380000|2022-05-16 17:16:20|118.26|115.86|117.8|115.4|118.26|115.86|117.8|115.4|0
1652721390000|2022-05-16 17:16:30|117.68|115.28|117.97|115.57|118.26|115.86|117.68|115.28|0
1652721400000|2022-05-16 17:16:40|117.91|115.51|117.8|115.4|117.91|115.51|117.8|115.4|0
1652721410000|2022-05-16 17:16:50|117.68|115.28|118.03|115.63|118.03|115.63|117.56|115.16|0
1652721420000|2022-05-16 17:17:00|117.8|115.4|117.68|115.28|117.8|115.4|117.33|114.93|0
1652721430000|2022-05-16 17:17:10|117.8|115.4|117.68|115.28|117.91|115.51|117.56|115.16|0
1652721440000|2022-05-16 17:17:20|117.79|115.39|117.45|115.05|117.79|115.39|117.45|115.05|0
1652721450000|2022-05-16 17:17:30|117.33|114.93|118.03|115.63|118.03|115.63|117.33|114.93|0
1652721460000|2022-05-16 17:17:40|117.85|115.45|117.91|115.51|117.91|115.51|117.79|115.39|0
1652721470000|2022-05-16 17:17:50|118.14|115.74|118.84|116.44|118.84|116.44|118.14|115.74|0
1652721480000|2022-05-16 17:18:00|119.42|117.02|119.89|117.49|119.89|117.49|119.42|117.02|0
1652721490000|2022-05-16 17:18:10|120.01|117.61|120.95|118.55|120.95|118.55|120.01|117.61|0
1652721500000|2022-05-16 17:18:20|121.19|118.79|120.95|118.55|121.42|119.02|120.95|118.55|0
1652721510000|2022-05-16 17:18:30|120.48|118.08|120.48|118.08|120.71|118.31|120.48|118.08|0
1652721520000|2022-05-16 17:18:40|120.42|118.02|120.54|118.14|120.54|118.14|120.42|118.02|0
1652721530000|2022-05-16 17:18:50|120.48|118.08|120.12|117.72|120.48|118.08|120.01|117.61|0
1652721540000|2022-05-16 17:19:00|120.42|118.02|119.77|117.37|120.42|118.02|119.77|117.37|0
1652721550000|2022-05-16 17:19:10|120.01|117.61|120.71|118.31|120.71|118.31|120.01|117.61|0
1652721560000|2022-05-16 17:19:20|120.59|118.19|120.59|118.19|120.71|118.31|120.59|118.19|0
1652721570000|2022-05-16 17:19:30|120.24|117.84|120.36|117.96|120.36|117.96|120.24|117.84|0
1652721580000|2022-05-16 17:19:40|120.59|118.19|121.07|118.67|121.07|118.67|120.59|118.19|0
1652721590000|2022-05-16 17:19:50|121.42|119.02|121.66|119.26|121.89|119.49|121.42|119.02|0
1652721600000|2022-05-16 17:20:00|121.42|119.02|121.18|118.78|121.42|119.02|121.18|118.78|0
1652721610000|2022-05-16 17:20:10|121.66|119.26|121.54|119.14|121.66|119.26|121.54|119.14|0
1652721620000|2022-05-16 17:20:20|121.66|119.26|121.66|119.26|121.89|119.49|121.66|119.26|0
1652721630000|2022-05-16 17:20:30|121.3|118.9|120.95|118.55|121.3|118.9|120.95|118.55|0
1652721640000|2022-05-16 17:20:40|121.06|118.66|120.71|118.31|121.18|118.78|120.71|118.31|0
1652721650000|2022-05-16 17:20:50|120.95|118.55|120.71|118.31|121.3|118.9|120.71|118.31|0
1652721660000|2022-05-16 17:21:00|120.59|118.19|121.06|118.66|121.06|118.66|120.59|118.19|0
1652721670000|2022-05-16 17:21:10|120.95|118.55|121.06|118.66|121.06|118.66|120.83|118.43|0
1652721680000|2022-05-16 17:21:20|120.83|118.43|120.71|118.31|121.06|118.66|120.71|118.31|0
1652721690000|2022-05-16 17:21:30|120.59|118.19|120.24|117.84|120.71|118.31|120.24|117.84|0
1652721700000|2022-05-16 17:21:40|120.12|117.72|119.77|117.37|120.12|117.72|119.77|117.37|0
1652721710000|2022-05-16 17:21:50|119.48|117.08|119.24|116.84|119.48|117.08|119.24|116.84|0
1652721720000|2022-05-16 17:22:00|118.66|116.26|118.31|115.91|118.72|116.32|118.31|115.91|0
1652721730000|2022-05-16 17:22:10|118.14|115.74|117.9|115.5|118.14|115.74|117.67|115.27|0
1652721740000|2022-05-16 17:22:20|118.25|115.85|118.48|116.08|118.6|116.2|118.25|115.85|0
1652721750000|2022-05-16 17:22:30|118.37|115.97|118.25|115.85|118.72|116.32|118.25|115.85|0
1652721760000|2022-05-16 17:22:40|118.14|115.74|117.85|115.45|118.14|115.74|117.79|115.39|0
1652721770000|2022-05-16 17:22:50|117.56|115.16|117.9|115.5|117.9|115.5|117.56|115.16|0
1652721780000|2022-05-16 17:23:00|117.79|115.39|118.02|115.62|118.13|115.73|117.79|115.39|0
1652721790000|2022-05-16 17:23:10|117.9|115.5|118.13|115.73|118.13|115.73|117.9|115.5|0
1652721800000|2022-05-16 17:23:20|118.25|115.85|117.79|115.39|118.25|115.85|117.79|115.39|0
1652721810000|2022-05-16 17:23:30|117.67|115.27|117.32|114.92|117.67|115.27|117.32|114.92|0
1652721820000|2022-05-16 17:23:40|116.98|114.58|116.52|114.12|116.98|114.58|116.52|114.12|0
1652721830000|2022-05-16 17:23:50|116.4|114|116.06|113.66|116.4|114|116.06|113.66|0
1652721840000|2022-05-16 17:24:00|115.71|113.31|115.37|112.97|115.71|113.31|115.37|112.97|0
1652721850000|2022-05-16 17:24:10|115.2|112.8|115.14|112.74|115.2|112.8|114.91|112.51|0
1652721860000|2022-05-16 17:24:20|115.09|112.69|115.14|112.74|115.26|112.86|115.09|112.69|0
1652721870000|2022-05-16 17:24:30|115.26|112.86|115.71|113.31|115.71|113.31|115.26|112.86|0
1652721880000|2022-05-16 17:24:40|115.83|113.43|116.06|113.66|116.06|113.66|115.71|113.31|0
1652721890000|2022-05-16 17:24:50|116.17|113.77|116.63|114.23|116.63|114.23|116.17|113.77|0
1652721900000|2022-05-16 17:25:00|116.4|114|116.29|113.89|116.63|114.23|116.29|113.89|0
1652721910000|2022-05-16 17:25:10|116.4|114|116.74|114.34|116.74|114.34|116.4|114|0
1652721920000|2022-05-16 17:25:20|116.86|114.46|117.09|114.69|117.09|114.69|116.51|114.11|0
1652721930000|2022-05-16 17:25:30|117.21|114.81|117.09|114.69|117.21|114.81|117.09|114.69|0
1652721940000|2022-05-16 17:25:40|116.97|114.57|116.86|114.46|116.97|114.57|116.86|114.46|0
1652721950000|2022-05-16 17:25:50|116.97|114.57|116.4|114|116.97|114.57|116.4|114|0
1652721960000|2022-05-16 17:26:00|116.05|113.65|116.17|113.77|116.17|113.77|115.83|113.43|0
1652721970000|2022-05-16 17:26:10|115.94|113.54|115.37|112.97|115.94|113.54|115.37|112.97|0
1652721980000|2022-05-16 17:26:20|115.48|113.08|115.71|113.31|115.71|113.31|115.14|112.74|0
1652721990000|2022-05-16 17:26:30|115.6|113.2|115.6|113.2|115.71|113.31|115.48|113.08|0
1652722000000|2022-05-16 17:26:40|115.37|112.97|115.14|112.74|115.37|112.97|115.14|112.74|0
1652722010000|2022-05-16 17:26:50|114.91|112.51|115.14|112.74|115.14|112.74|114.8|112.4|0
1652722020000|2022-05-16 17:27:00|114.91|112.51|115.02|112.62|115.02|112.62|114.8|112.4|0
1652722030000|2022-05-16 17:27:10|114.8|112.4|115.14|112.74|115.14|112.74|114.8|112.4|0
1652722040000|2022-05-16 17:27:20|115.37|112.97|115.48|113.08|115.48|113.08|115.37|112.97|0
1652722050000|2022-05-16 17:27:30|115.37|112.97|114.91|112.51|115.37|112.97|114.91|112.51|0
1652722060000|2022-05-16 17:27:40|114.68|112.28|114.8|112.4|114.8|112.4|114.68|112.28|0
1652722070000|2022-05-16 17:27:50|114.91|112.51|114.91|112.51|115.14|112.74|114.91|112.51|0
1652722080000|2022-05-16 17:28:00|114.68|112.28|114.57|112.17|114.68|112.28|114.45|112.05|0
1652722090000|2022-05-16 17:28:10|114.45|112.05|113.55|111.15|114.45|112.05|113.55|111.15|0
1652722100000|2022-05-16 17:28:20|113.32|110.92|113.44|111.04|113.44|111.04|113.21|110.81|0
1652722110000|2022-05-16 17:28:30|113.66|111.26|114.11|111.71|114.11|111.71|113.66|111.26|0
1652722120000|2022-05-16 17:28:40|113.77|111.37|113.32|110.92|113.77|111.37|113.32|110.92|0
1652722130000|2022-05-16 17:28:50|113.55|111.15|113.66|111.26|113.77|111.37|113.55|111.15|0
1652722140000|2022-05-16 17:29:00|113.43|111.03|113.21|110.81|113.43|111.03|113.21|110.81|0
1652722150000|2022-05-16 17:29:10|113.32|110.92|113.32|110.92|113.32|110.92|113.1|110.7|0
1652722160000|2022-05-16 17:29:20|113.55|111.15|113.89|111.49|113.89|111.49|113.55|111.15|0
1652722170000|2022-05-16 17:29:30|114.11|111.71|113.89|111.49|114.11|111.71|113.89|111.49|0
1652722180000|2022-05-16 17:29:40|113.66|111.26|113.66|111.26|113.66|111.26|113.66|111.26|0
1652722190000|2022-05-16 17:29:50|113.55|111.15|113.43|111.03|113.66|111.26|113.43|111.03|0
1652722200000|2022-05-16 17:30:00|113.66|111.26|113.32|110.92|113.66|111.26|113.21|110.81|0
1652722210000|2022-05-16 17:30:10|113.21|110.81|113.21|110.81|113.32|110.92|113.21|110.81|0
1652722220000|2022-05-16 17:30:20|113.1|110.7|112.53|110.13|113.1|110.7|112.53|110.13|0
1652722230000|2022-05-16 17:30:30|112.65|110.25|112.37|109.97|112.65|110.25|112.37|109.97|0
1652722240000|2022-05-16 17:30:40|112.42|110.02|112.31|109.91|112.42|110.02|112.2|109.8|0
1652722250000|2022-05-16 17:30:50|112.2|109.8|112.2|109.8|112.2|109.8|112.08|109.68|0
1652722260000|2022-05-16 17:31:00|112.08|109.68|111.86|109.46|112.08|109.68|111.86|109.46|0
1652722270000|2022-05-16 17:31:10|111.97|109.57|112.08|109.68|112.08|109.68|111.86|109.46|0
1652722280000|2022-05-16 17:31:20|112.2|109.8|112.42|110.02|112.42|110.02|112.2|109.8|0
1652722290000|2022-05-16 17:31:30|112.48|110.08|112.08|109.68|112.48|110.08|112.08|109.68|0
1652722300000|2022-05-16 17:31:40|112.31|109.91|112.08|109.68|112.31|109.91|112.08|109.68|0
1652722310000|2022-05-16 17:31:50|111.97|109.57|111.97|109.57|112.08|109.68|111.97|109.57|0
1652722320000|2022-05-16 17:32:00|112.31|109.91|112.53|110.13|112.53|110.13|112.31|109.91|0
1652722330000|2022-05-16 17:32:10|112.31|109.91|112.31|109.91|112.31|109.91|112.19|109.79|0
1652722340000|2022-05-16 17:32:20|112.08|109.68|112.19|109.79|112.19|109.79|112.08|109.68|0
1652722350000|2022-05-16 17:32:30|112.31|109.91|112.19|109.79|112.31|109.91|112.19|109.79|0
1652722360000|2022-05-16 17:32:40|112.08|109.68|111.97|109.57|112.08|109.68|111.97|109.57|0
1652722370000|2022-05-16 17:32:50|112.08|109.68|112.31|109.91|112.31|109.91|112.08|109.68|0
1652722380000|2022-05-16 17:33:00|112.08|109.68|112.08|109.68|112.08|109.68|111.97|109.57|0
1652722390000|2022-05-16 17:33:10|112.14|109.74|112.3|109.9|112.3|109.9|112.14|109.74|0
1652722400000|2022-05-16 17:33:20|112.19|109.79|112.08|109.68|112.25|109.85|112.08|109.68|0
1652722410000|2022-05-16 17:33:30|111.97|109.57|112.3|109.9|112.3|109.9|111.97|109.57|0
1652722420000|2022-05-16 17:33:40|112.42|110.02|112.87|110.47|112.87|110.47|112.42|110.02|0
1652722430000|2022-05-16 17:33:50|112.75|110.35|112.98|110.58|113.32|110.92|112.75|110.35|0
1652722440000|2022-05-16 17:34:00|113.2|110.8|112.64|110.24|113.2|110.8|112.64|110.24|0
1652722450000|2022-05-16 17:34:10|112.86|110.46|112.64|110.24|112.86|110.46|112.64|110.24|0
1652722460000|2022-05-16 17:34:20|112.86|110.46|113.49|111.09|113.49|111.09|112.86|110.46|0
1652722470000|2022-05-16 17:34:30|113.2|110.8|113.2|110.8|113.2|110.8|113.09|110.69|0
1652722480000|2022-05-16 17:34:40|113.09|110.69|112.98|110.58|113.09|110.69|112.98|110.58|0
1652722490000|2022-05-16 17:34:50|112.75|110.35|112.53|110.13|112.86|110.46|112.53|110.13|0
1652722500000|2022-05-16 17:35:00|112.75|110.35|112.53|110.13|112.86|110.46|112.53|110.13|0
1652722510000|2022-05-16 17:35:10|112.41|110.01|112.75|110.35|112.75|110.35|112.41|110.01|0
1652722520000|2022-05-16 17:35:20|112.98|110.58|112.98|110.58|112.98|110.58|112.75|110.35|0
1652722530000|2022-05-16 17:35:30|112.86|110.46|112.53|110.13|112.86|110.46|112.41|110.01|0
1652722540000|2022-05-16 17:35:40|112.08|109.68|112.36|109.96|112.36|109.96|111.97|109.57|0
1652722550000|2022-05-16 17:35:50|112.08|109.68|112.3|109.9|112.41|110.01|112.08|109.68|0
1652722560000|2022-05-16 17:36:00|112.19|109.79|112.08|109.68|112.19|109.79|112.08|109.68|0
1652722570000|2022-05-16 17:36:10|112.19|109.79|112.08|109.68|112.19|109.79|112.08|109.68|0
1652722580000|2022-05-16 17:36:20|112.19|109.79|112.64|110.24|112.64|110.24|112.19|109.79|0
1652722590000|2022-05-16 17:36:30|112.97|110.57|112.86|110.46|112.97|110.57|112.86|110.46|0
1652722600000|2022-05-16 17:36:40|112.75|110.35|112.86|110.46|112.97|110.57|112.75|110.35|0
1652722610000|2022-05-16 17:36:50|112.75|110.35|113.2|110.8|113.2|110.8|112.75|110.35|0
1652722620000|2022-05-16 17:37:00|113.42|111.02|113.54|111.14|113.76|111.36|113.42|111.02|0
1652722630000|2022-05-16 17:37:10|113.76|111.36|114.16|111.76|114.16|111.76|113.76|111.36|0
1652722640000|2022-05-16 17:37:20|113.76|111.36|113.42|111.02|113.88|111.48|113.42|111.02|0
1652722650000|2022-05-16 17:37:30|113.76|111.36|113.99|111.59|113.99|111.59|113.76|111.36|0
1652722660000|2022-05-16 17:37:40|113.65|111.25|112.86|110.46|113.65|111.25|112.86|110.46|0
1652722670000|2022-05-16 17:37:50|113.08|110.68|112.92|110.52|113.08|110.68|112.86|110.46|0
1652722680000|2022-05-16 17:38:00|112.86|110.46|113.42|111.02|113.42|111.02|112.86|110.46|0
1652722690000|2022-05-16 17:38:10|113.65|111.25|113.65|111.25|113.87|111.47|113.65|111.25|0
1652722700000|2022-05-16 17:38:20|113.42|111.02|113.42|111.02|113.54|111.14|113.42|111.02|0
1652722710000|2022-05-16 17:38:30|113.76|111.36|113.2|110.8|113.76|111.36|113.2|110.8|0
1652722720000|2022-05-16 17:38:40|113.08|110.68|112.86|110.46|113.08|110.68|112.86|110.46|0
1652722730000|2022-05-16 17:38:50|112.75|110.35|112.86|110.46|112.92|110.52|112.75|110.35|0
1652722740000|2022-05-16 17:39:00|112.75|110.35|112.75|110.35|112.97|110.57|112.75|110.35|0
1652722750000|2022-05-16 17:39:10|113.03|110.63|113.42|111.02|113.42|111.02|113.03|110.63|0
1652722760000|2022-05-16 17:39:20|113.59|111.19|113.99|111.59|113.99|111.59|113.31|110.91|0
1652722770000|2022-05-16 17:39:30|114.1|111.7|113.87|111.47|114.1|111.7|113.87|111.47|0
1652722780000|2022-05-16 17:39:40|111.99|109.59|112.1|109.7|112.33|109.93|111.99|109.59|0
1652722790000|2022-05-16 17:39:50|112.93|110.53|113.16|110.76|113.16|110.76|112.82|110.42|0
1652722800000|2022-05-16 17:40:00|112.93|110.53|112.71|110.31|113.04|110.64|112.71|110.31|0
1652722810000|2022-05-16 17:40:10|112.59|110.19|112.71|110.31|112.71|110.31|112.48|110.08|0
1652722820000|2022-05-16 17:40:20|112.59|110.19|112.99|110.59|112.99|110.59|112.59|110.19|0
1652722830000|2022-05-16 17:40:30|112.82|110.42|112.37|109.97|112.82|110.42|112.37|109.97|0
1652722840000|2022-05-16 17:40:40|112.14|109.74|112.37|109.97|112.37|109.97|112.14|109.74|0
1652722850000|2022-05-16 17:40:50|112.48|110.08|112.37|109.97|112.48|110.08|112.26|109.86|0
1652722860000|2022-05-16 17:41:00|112.26|109.86|111.81|109.41|112.26|109.86|111.81|109.41|0
1652722870000|2022-05-16 17:41:10|111.92|109.52|111.58|109.18|111.92|109.52|111.58|109.18|0
1652722880000|2022-05-16 17:41:20|110.69|108.29|111.36|108.96|111.36|108.96|110.69|108.29|0
1652722890000|2022-05-16 17:41:30|111.47|109.07|111.58|109.18|111.58|109.18|111.36|108.96|0
1652722900000|2022-05-16 17:41:40|111.47|109.07|111.92|109.52|111.92|109.52|111.47|109.07|0
1652722910000|2022-05-16 17:41:50|112.25|109.85|112.48|110.08|112.7|110.3|112.25|109.85|0
1652722920000|2022-05-16 17:42:00|112.59|110.19|113.04|110.64|113.04|110.64|112.59|110.19|0
1652722930000|2022-05-16 17:42:10|112.93|110.53|113.55|111.15|113.61|111.21|112.93|110.53|0
1652722940000|2022-05-16 17:42:20|113.83|111.43|114.51|112.11|114.51|112.11|113.83|111.43|0
1652722950000|2022-05-16 17:42:30|115.2|112.8|115.42|113.02|115.42|113.02|115.03|112.63|0
1652722960000|2022-05-16 17:42:40|115.65|113.25|114.85|112.45|115.77|113.37|114.85|112.45|0
1652722970000|2022-05-16 17:42:50|114.63|112.23|113.49|111.09|114.63|112.23|113.49|111.09|0
1652722980000|2022-05-16 17:43:00|113.6|111.2|113.83|111.43|113.83|111.43|113.6|111.2|0
1652722990000|2022-05-16 17:43:10|114.17|111.77|114.17|111.77|114.17|111.77|113.94|111.54|0
1652723000000|2022-05-16 17:43:20|114.06|111.66|113.72|111.32|114.06|111.66|113.72|111.32|0
1652723010000|2022-05-16 17:43:30|113.6|111.2|113.72|111.32|113.83|111.43|113.6|111.2|0
1652723020000|2022-05-16 17:43:40|113.49|111.09|112.7|110.3|113.49|111.09|112.7|110.3|0
1652723030000|2022-05-16 17:43:50|112.81|110.41|113.04|110.64|113.15|110.75|112.81|110.41|0
1652723040000|2022-05-16 17:44:00|112.81|110.41|112.98|110.58|112.98|110.58|112.81|110.41|0
1652723050000|2022-05-16 17:44:10|112.93|110.53|112.25|109.85|112.93|110.53|112.25|109.85|0
1652723060000|2022-05-16 17:44:20|112.65|110.25|112.59|110.19|112.65|110.25|112.48|110.08|0
1652723070000|2022-05-16 17:44:30|112.03|109.63|111.91|109.51|112.03|109.63|111.91|109.51|0
1652723080000|2022-05-16 17:44:40|112.25|109.85|111.47|109.07|112.25|109.85|111.47|109.07|0
1652723090000|2022-05-16 17:44:50|111.58|109.18|112.25|109.85|112.25|109.85|111.58|109.18|0
1652723100000|2022-05-16 17:45:00|112.14|109.74|112.47|110.07|112.47|110.07|112.14|109.74|0
1652723110000|2022-05-16 17:45:10|112.36|109.96|112.36|109.96|112.7|110.3|112.36|109.96|0
1652723120000|2022-05-16 17:45:20|112.03|109.63|112.31|109.91|112.36|109.96|112.03|109.63|0
1652723130000|2022-05-16 17:45:30|112.59|110.19|113.15|110.75|113.15|110.75|112.59|110.19|0
1652723140000|2022-05-16 17:45:40|113.26|110.86|113.6|111.2|113.6|111.2|113.26|110.86|0
1652723150000|2022-05-16 17:45:50|113.49|111.09|113.83|111.43|113.83|111.43|113.49|111.09|0
1652723160000|2022-05-16 17:46:00|113.6|111.2|113.49|111.09|113.71|111.31|113.49|111.09|0
1652723170000|2022-05-16 17:46:10|113.37|110.97|113.37|110.97|113.77|111.37|113.37|110.97|0
1652723180000|2022-05-16 17:46:20|113.83|111.43|113.83|111.43|113.83|111.43|113.83|111.43|0
1652723190000|2022-05-16 17:46:30|113.94|111.54|114.17|111.77|114.45|112.05|113.94|111.54|0
1652723200000|2022-05-16 17:46:40|114.28|111.88|114.17|111.77|114.34|111.94|114.05|111.65|0
1652723210000|2022-05-16 17:46:50|114.05|111.65|113.71|111.31|114.05|111.65|113.71|111.31|0
1652723220000|2022-05-16 17:47:00|113.26|110.86|113.26|110.86|113.37|110.97|113.26|110.86|0
1652723230000|2022-05-16 17:47:10|113.6|111.2|114.22|111.82|114.22|111.82|113.6|111.2|0
1652723240000|2022-05-16 17:47:20|114.28|111.88|113.94|111.54|114.28|111.88|113.94|111.54|0
1652723250000|2022-05-16 17:47:30|113.82|111.42|113.6|111.2|113.82|111.42|113.6|111.2|0
1652723260000|2022-05-16 17:47:40|113.37|110.97|113.37|110.97|113.37|110.97|113.26|110.86|0
1652723270000|2022-05-16 17:47:50|113.26|110.86|113.48|111.08|113.48|111.08|113.26|110.86|0
1652723280000|2022-05-16 17:48:00|113.37|110.97|113.6|111.2|113.6|111.2|113.15|110.75|0
1652723290000|2022-05-16 17:48:10|113.71|111.31|113.26|110.86|113.71|111.31|113.26|110.86|0
1652723300000|2022-05-16 17:48:20|113.03|110.63|113.14|110.74|113.14|110.74|113.03|110.63|0
1652723310000|2022-05-16 17:48:30|113.2|110.8|113.6|111.2|113.6|111.2|113.2|110.8|0
1652723320000|2022-05-16 17:48:40|113.37|110.97|113.6|111.2|113.6|111.2|113.37|110.97|0
1652723330000|2022-05-16 17:48:50|113.71|111.31|114.05|111.65|114.05|111.65|113.71|111.31|0
1652723340000|2022-05-16 17:49:00|114.16|111.76|114.39|111.99|114.5|112.1|114.16|111.76|0
1652723350000|2022-05-16 17:49:10|114.5|112.1|114.79|112.39|114.79|112.39|114.5|112.1|0
1652723360000|2022-05-16 17:49:20|114.84|112.44|114.73|112.33|114.84|112.44|114.62|112.22|0
1652723370000|2022-05-16 17:49:30|114.5|112.1|114.62|112.22|114.96|112.56|114.5|112.1|0
1652723380000|2022-05-16 17:49:40|114.56|112.16|114.73|112.33|114.73|112.33|114.39|111.99|0
1652723390000|2022-05-16 17:49:50|114.62|112.22|114.62|112.22|114.62|112.22|114.5|112.1|0
1652723400000|2022-05-16 17:50:00|114.39|111.99|114.16|111.76|114.5|112.1|114.16|111.76|0
1652723410000|2022-05-16 17:50:10|113.93|111.53|114.5|112.1|114.5|112.1|113.93|111.53|0
1652723420000|2022-05-16 17:50:20|114.27|111.87|114.27|111.87|114.27|111.87|113.82|111.42|0
1652723430000|2022-05-16 17:50:30|114.16|111.76|113.77|111.37|114.16|111.76|113.77|111.37|0
1652723440000|2022-05-16 17:50:40|113.59|111.19|113.37|110.97|113.59|111.19|113.37|110.97|0
1652723450000|2022-05-16 17:50:50|113.14|110.74|113.82|111.42|113.82|111.42|113.14|110.74|0
1652723460000|2022-05-16 17:51:00|113.71|111.31|113.59|111.19|113.71|111.31|113.59|111.19|0
1652723470000|2022-05-16 17:51:10|113.54|111.14|113.14|110.74|113.54|111.14|113.14|110.74|0
1652723480000|2022-05-16 17:51:20|113.2|110.8|113.59|111.19|113.59|111.19|113.03|110.63|0
1652723490000|2022-05-16 17:51:30|113.48|111.08|113.59|111.19|113.59|111.19|113.48|111.08|0
1652723500000|2022-05-16 17:51:40|113.37|110.97|113.14|110.74|113.37|110.97|113.14|110.74|0
1652723510000|2022-05-16 17:51:50|113.03|110.63|113.14|110.74|113.14|110.74|113.03|110.63|0
1652723520000|2022-05-16 17:52:00|113.25|110.85|113.71|111.31|113.71|111.31|113.25|110.85|0
1652723530000|2022-05-16 17:52:10|113.48|111.08|113.2|110.8|113.48|111.08|113.2|110.8|0
1652723540000|2022-05-16 17:52:20|113.25|110.85|113.14|110.74|113.25|110.85|113.14|110.74|0
1652723550000|2022-05-16 17:52:30|113.25|110.85|113.37|110.97|113.37|110.97|113.25|110.85|0
1652723560000|2022-05-16 17:52:40|113.25|110.85|113.36|110.96|113.36|110.96|112.91|110.51|0
1652723570000|2022-05-16 17:52:50|113.48|111.08|113.59|111.19|113.59|111.19|113.48|111.08|0
1652723580000|2022-05-16 17:53:00|113.25|110.85|113.48|111.08|113.59|111.19|113.25|110.85|0
1652723590000|2022-05-16 17:53:10|113.25|110.85|113.48|111.08|113.48|111.08|113.14|110.74|0
1652723600000|2022-05-16 17:53:20|113.14|110.74|113.03|110.63|113.14|110.74|113.03|110.63|0
1652723610000|2022-05-16 17:53:30|113.25|110.85|113.48|111.08|113.48|111.08|113.25|110.85|0
1652723620000|2022-05-16 17:53:40|113.59|111.19|114.16|111.76|114.16|111.76|113.59|111.19|0
1652723630000|2022-05-16 17:53:50|114.44|112.04|114.5|112.1|114.56|112.16|114.38|111.98|0
1652723640000|2022-05-16 17:54:00|114.72|112.32|114.95|112.55|114.95|112.55|114.72|112.32|0
1652723650000|2022-05-16 17:54:10|114.61|112.21|114.04|111.64|114.61|112.21|114.04|111.64|0
1652723660000|2022-05-16 17:54:20|113.93|111.53|113.87|111.47|113.93|111.53|113.7|111.3|0
1652723670000|2022-05-16 17:54:30|113.7|111.3|113.7|111.3|113.7|111.3|113.42|111.02|0
1652723680000|2022-05-16 17:54:40|113.93|111.53|113.76|111.36|113.93|111.53|113.76|111.36|0
1652723690000|2022-05-16 17:54:50|114.15|111.75|114.5|112.1|114.5|112.1|114.15|111.75|0
1652723700000|2022-05-16 17:55:00|114.27|111.87|114.27|111.87|114.5|112.1|114.27|111.87|0
1652723710000|2022-05-16 17:55:10|114.04|111.64|113.81|111.41|114.15|111.75|113.81|111.41|0
1652723720000|2022-05-16 17:55:20|113.59|111.19|113.47|111.07|113.59|111.19|113.47|111.07|0
1652723730000|2022-05-16 17:55:30|113.81|111.41|113.47|111.07|113.81|111.41|113.47|111.07|0
1652723740000|2022-05-16 17:55:40|113.81|111.41|113.25|110.85|113.81|111.41|113.25|110.85|0
1652723750000|2022-05-16 17:55:50|113.59|111.19|113.7|111.3|113.7|111.3|113.36|110.96|0
1652723760000|2022-05-16 17:56:00|113.36|110.96|113.59|111.19|113.59|111.19|113.13|110.73|0
1652723770000|2022-05-16 17:56:10|113.47|111.07|113.25|110.85|113.47|111.07|113.25|110.85|0
1652723780000|2022-05-16 17:56:20|112.91|110.51|113.36|110.96|113.36|110.96|112.91|110.51|0
1652723790000|2022-05-16 17:56:30|113.25|110.85|113.7|111.3|113.7|111.3|113.25|110.85|0
1652723800000|2022-05-16 17:56:40|113.81|111.41|114.49|112.09|114.49|112.09|113.81|111.41|0
1652723810000|2022-05-16 17:56:50|114.61|112.21|114.61|112.21|114.61|112.21|114.38|111.98|0
1652723820000|2022-05-16 17:57:00|114.49|112.09|114.27|111.87|114.49|112.09|114.27|111.87|0
1652723830000|2022-05-16 17:57:10|114.15|111.75|114.15|111.75|114.15|111.75|114.04|111.64|0
1652723840000|2022-05-16 17:57:20|114.27|111.87|114.04|111.64|114.38|111.98|114.04|111.64|0
1652723850000|2022-05-16 17:57:30|113.98|111.58|114.04|111.64|114.04|111.64|113.81|111.41|0
1652723860000|2022-05-16 17:57:40|114.26|111.86|114.61|112.21|114.61|112.21|114.26|111.86|0
1652723870000|2022-05-16 17:57:50|114.15|111.75|114.26|111.86|114.26|111.86|114.15|111.75|0
1652723880000|2022-05-16 17:58:00|114.38|111.98|114.72|112.32|114.83|112.43|114.38|111.98|0
1652723890000|2022-05-16 17:58:10|114.49|112.09|114.15|111.75|114.49|112.09|114.15|111.75|0
1652723900000|2022-05-16 17:58:20|114.04|111.64|113.87|111.47|114.04|111.64|113.87|111.47|0
1652723910000|2022-05-16 17:58:30|114.04|111.64|114.04|111.64|114.15|111.75|114.04|111.64|0
1652723920000|2022-05-16 17:58:40|113.92|111.52|114.26|111.86|114.26|111.86|113.92|111.52|0
1652723930000|2022-05-16 17:58:50|114.15|111.75|114.38|111.98|114.38|111.98|114.04|111.64|0
1652723940000|2022-05-16 17:59:00|114.49|112.09|114.6|112.2|114.72|112.32|114.49|112.09|0
1652723950000|2022-05-16 17:59:10|114.83|112.43|114.95|112.55|115.12|112.72|114.83|112.43|0
1652723960000|2022-05-16 17:59:20|115.06|112.66|114.15|111.75|115.06|112.66|114.15|111.75|0
1652723970000|2022-05-16 17:59:30|114.04|111.64|113.92|111.52|114.04|111.64|113.92|111.52|0
1652723980000|2022-05-16 17:59:40|113.81|111.41|113.69|111.29|113.81|111.41|113.69|111.29|0
1652723990000|2022-05-16 17:59:50|113.92|111.52|113.92|111.52|113.92|111.52|113.92|111.52|0
1652724000000|2022-05-16 18:00:00|113.69|111.29|113.92|111.52|114.03|111.63|113.69|111.29|0
1652724010000|2022-05-16 18:00:10|114.15|111.75|114.83|112.43|114.83|112.43|114.15|111.75|0
1652724020000|2022-05-16 18:00:20|115.17|112.77|115.29|112.89|115.29|112.89|115.17|112.77|0
1652724030000|2022-05-16 18:00:30|115.51|113.11|115.86|113.46|115.86|113.46|115.51|113.11|0
1652724040000|2022-05-16 18:00:40|115.97|113.57|116.2|113.8|116.2|113.8|115.86|113.46|0
1652724050000|2022-05-16 18:00:50|115.86|113.46|114.94|112.54|115.86|113.46|114.94|112.54|0
1652724060000|2022-05-16 18:01:00|115.06|112.66|115.06|112.66|115.17|112.77|115.06|112.66|0
1652724070000|2022-05-16 18:01:10|115.29|112.89|116.09|113.69|116.09|113.69|115.29|112.89|0
1652724080000|2022-05-16 18:01:20|115.97|113.57|115.06|112.66|115.97|113.57|115.06|112.66|0
1652724090000|2022-05-16 18:01:30|114.94|112.54|114.94|112.54|114.94|112.54|114.94|112.54|0
1652724100000|2022-05-16 18:01:40|114.83|112.43|114.94|112.54|115.06|112.66|114.83|112.43|0
1652724110000|2022-05-16 18:01:50|114.83|112.43|114.49|112.09|114.83|112.43|114.49|112.09|0
1652724120000|2022-05-16 18:02:00|114.71|112.31|115.06|112.66|115.06|112.66|114.71|112.31|0
1652724130000|2022-05-16 18:02:10|114.94|112.54|114.37|111.97|115.17|112.77|114.37|111.97|0
1652724140000|2022-05-16 18:02:20|114.03|111.63|113.8|111.4|114.03|111.63|113.58|111.18|0
1652724150000|2022-05-16 18:02:30|113.92|111.52|114.03|111.63|114.03|111.63|113.92|111.52|0
1652724160000|2022-05-16 18:02:40|113.8|111.4|113.58|111.18|113.8|111.4|113.58|111.18|0
1652724170000|2022-05-16 18:02:50|113.86|111.46|114.03|111.63|114.14|111.74|113.86|111.46|0
1652724180000|2022-05-16 18:03:00|113.75|111.35|114.09|111.69|114.09|111.69|113.75|111.35|0
1652724190000|2022-05-16 18:03:10|114.03|111.63|113.8|111.4|114.26|111.86|113.8|111.4|0
1652724200000|2022-05-16 18:03:20|113.58|111.18|113.01|110.61|113.58|111.18|113.01|110.61|0
1652724210000|2022-05-16 18:03:30|113.12|110.72|113.69|111.29|113.69|111.29|113.12|110.72|0
1652724220000|2022-05-16 18:03:40|113.8|111.4|113.8|111.4|113.8|111.4|113.58|111.18|0
1652724230000|2022-05-16 18:03:50|113.92|111.52|113.46|111.06|113.92|111.52|113.41|111.01|0
1652724240000|2022-05-16 18:04:00|113.01|110.61|113.69|111.29|113.69|111.29|113.01|110.61|0
1652724250000|2022-05-16 18:04:10|113.8|111.4|113.46|111.06|113.92|111.52|113.46|111.06|0
1652724260000|2022-05-16 18:04:20|113.35|110.95|113.24|110.84|113.35|110.95|113.12|110.72|0
1652724270000|2022-05-16 18:04:30|113.12|110.72|113.35|110.95|113.35|110.95|113.12|110.72|0
1652724280000|2022-05-16 18:04:40|113.24|110.84|112.56|110.16|113.24|110.84|112.56|110.16|0
1652724290000|2022-05-16 18:04:50|112.67|110.27|112.67|110.27|112.78|110.38|112.56|110.16|0
1652724300000|2022-05-16 18:05:00|112.56|110.16|111.55|109.15|112.56|110.16|111.55|109.15|0
1652724310000|2022-05-16 18:05:10|111.66|109.26|110.99|108.59|111.66|109.26|110.99|108.59|0
1652724320000|2022-05-16 18:05:20|111.33|108.93|111.1|108.7|111.39|108.99|111.1|108.7|0
1652724330000|2022-05-16 18:05:30|111.33|108.93|111.1|108.7|111.33|108.93|111.1|108.7|0
1652724340000|2022-05-16 18:05:40|110.99|108.59|110.99|108.59|111.1|108.7|110.99|108.59|0
1652724350000|2022-05-16 18:05:50|110.66|108.26|110.21|107.81|110.77|108.37|110.21|107.81|0
1652724360000|2022-05-16 18:06:00|109.77|107.37|109.66|107.26|109.77|107.37|109.66|107.26|0
1652724370000|2022-05-16 18:06:10|109.77|107.37|110.33|107.93|110.33|107.93|109.77|107.37|0
1652724380000|2022-05-16 18:06:20|110.21|107.81|110.66|108.26|110.88|108.48|110.21|107.81|0
1652724390000|2022-05-16 18:06:30|110.77|108.37|111.44|109.04|111.44|109.04|110.32|107.92|0
1652724400000|2022-05-16 18:06:40|111.1|108.7|111.44|109.04|111.44|109.04|111.1|108.7|0
1652724410000|2022-05-16 18:06:50|111.21|108.81|110.99|108.59|111.21|108.81|110.66|108.26|0
1652724420000|2022-05-16 18:07:00|111.55|109.15|111.77|109.37|112.11|109.71|111.55|109.15|0
1652724430000|2022-05-16 18:07:10|111.55|109.15|110.99|108.59|111.77|109.37|110.99|108.59|0
1652724440000|2022-05-16 18:07:20|110.77|108.37|110.88|108.48|110.88|108.48|110.43|108.03|0
1652724450000|2022-05-16 18:07:30|110.99|108.59|111.1|108.7|111.1|108.7|110.99|108.59|0
1652724460000|2022-05-16 18:07:40|111.16|108.76|111.66|109.26|111.66|109.26|111.16|108.76|0
1652724470000|2022-05-16 18:07:50|111.88|109.48|111.88|109.48|111.88|109.48|111.77|109.37|0
1652724480000|2022-05-16 18:08:00|111.44|109.04|111.44|109.04|111.55|109.15|111.44|109.04|0
1652724490000|2022-05-16 18:08:10|111.32|108.92|111.32|108.92|111.55|109.15|111.32|108.92|0
1652724500000|2022-05-16 18:08:20|111.21|108.81|111.77|109.37|111.77|109.37|111.21|108.81|0
1652724510000|2022-05-16 18:08:30|111.66|109.26|111.43|109.03|111.72|109.32|111.32|108.92|0
1652724520000|2022-05-16 18:08:40|111.32|108.92|110.88|108.48|111.32|108.92|110.88|108.48|0
1652724530000|2022-05-16 18:08:50|111.21|108.81|111.32|108.92|111.32|108.92|111.1|108.7|0
1652724540000|2022-05-16 18:09:00|111.21|108.81|110.77|108.37|111.21|108.81|110.77|108.37|0
1652724550000|2022-05-16 18:09:10|110.99|108.59|110.77|108.37|110.99|108.59|110.65|108.25|0
1652724560000|2022-05-16 18:09:20|110.54|108.14|110.77|108.37|110.77|108.37|110.54|108.14|0
1652724570000|2022-05-16 18:09:30|110.76|108.36|110.76|108.36|110.76|108.36|110.65|108.25|0
1652724580000|2022-05-16 18:09:40|110.99|108.59|110.38|107.98|110.99|108.59|110.38|107.98|0
1652724590000|2022-05-16 18:09:50|110.32|107.92|110.32|107.92|110.65|108.25|110.32|107.92|0
1652724600000|2022-05-16 18:10:00|110.21|107.81|110.43|108.03|110.54|108.14|110.21|107.81|0
1652724610000|2022-05-16 18:10:10|110.76|108.36|111.43|109.03|111.43|109.03|110.76|108.36|0
1652724620000|2022-05-16 18:10:20|111.54|109.14|111.77|109.37|111.88|109.48|111.54|109.14|0
1652724630000|2022-05-16 18:10:30|111.21|108.81|111.77|109.37|111.77|109.37|111.1|108.7|0
1652724640000|2022-05-16 18:10:40|111.66|109.26|111.43|109.03|111.66|109.26|111.43|109.03|0
1652724650000|2022-05-16 18:10:50|111.54|109.14|111.77|109.37|111.99|109.59|111.54|109.14|0
1652724660000|2022-05-16 18:11:00|111.88|109.48|112.1|109.7|112.21|109.81|111.88|109.48|0
1652724670000|2022-05-16 18:11:10|111.82|109.42|112.1|109.7|112.1|109.7|111.82|109.42|0
1652724680000|2022-05-16 18:11:20|111.99|109.59|112.33|109.93|112.33|109.93|111.99|109.59|0
1652724690000|2022-05-16 18:11:30|111.88|109.48|112.66|110.26|112.66|110.26|111.88|109.48|0
1652724700000|2022-05-16 18:11:40|112.89|110.49|112.89|110.49|113|110.6|112.66|110.26|0
1652724710000|2022-05-16 18:11:50|113.06|110.66|112.78|110.38|113.06|110.66|112.66|110.26|0
1652724720000|2022-05-16 18:12:00|113.06|110.66|112.89|110.49|113.23|110.83|112.89|110.49|0
1652724730000|2022-05-16 18:12:10|112.44|110.04|111.99|109.59|112.44|110.04|111.99|109.59|0
1652724740000|2022-05-16 18:12:20|112.21|109.81|112.1|109.7|112.21|109.81|111.76|109.36|0
1652724750000|2022-05-16 18:12:30|112.21|109.81|111.88|109.48|112.21|109.81|111.88|109.48|0
1652724760000|2022-05-16 18:12:40|111.99|109.59|112.21|109.81|112.21|109.81|111.99|109.59|0
1652724770000|2022-05-16 18:12:50|111.99|109.59|112.1|109.7|112.1|109.7|111.99|109.59|0
1652724780000|2022-05-16 18:13:00|112.38|109.98|112.66|110.26|113|110.6|112.38|109.98|0
1652724790000|2022-05-16 18:13:10|112.44|110.04|112.21|109.81|112.44|110.04|112.21|109.81|0
1652724800000|2022-05-16 18:13:20|112.1|109.7|112.44|110.04|112.44|110.04|111.88|109.48|0
1652724810000|2022-05-16 18:13:30|112.55|110.15|112.49|110.09|112.89|110.49|112.49|110.09|0
1652724820000|2022-05-16 18:13:40|112.32|109.92|112.55|110.15|112.55|110.15|112.32|109.92|0
1652724830000|2022-05-16 18:13:50|112.66|110.26|112.32|109.92|112.66|110.26|112.32|109.92|0
1652724840000|2022-05-16 18:14:00|112.43|110.03|112.43|110.03|112.61|110.21|112.43|110.03|0
1652724850000|2022-05-16 18:14:10|112.32|109.92|112.43|110.03|112.55|110.15|112.32|109.92|0
1652724860000|2022-05-16 18:14:20|112.32|109.92|112.55|110.15|112.55|110.15|112.21|109.81|0
1652724870000|2022-05-16 18:14:30|112.43|110.03|112.1|109.7|112.55|110.15|112.1|109.7|0
1652724880000|2022-05-16 18:14:40|111.99|109.59|112.27|109.87|112.27|109.87|111.99|109.59|0
1652724890000|2022-05-16 18:14:50|112.32|109.92|112.04|109.64|112.32|109.92|112.04|109.64|0
1652724900000|2022-05-16 18:15:00|111.87|109.47|112.1|109.7|112.1|109.7|111.87|109.47|0
1652724910000|2022-05-16 18:15:10|112.21|109.81|112.32|109.92|112.43|110.03|111.98|109.58|0
1652724920000|2022-05-16 18:15:20|112.43|110.03|112.32|109.92|112.55|110.15|112.32|109.92|0
1652724930000|2022-05-16 18:15:30|112.43|110.03|112.88|110.48|112.88|110.48|112.43|110.03|0
1652724940000|2022-05-16 18:15:40|112.55|110.15|112.72|110.32|112.88|110.48|112.55|110.15|0
1652724950000|2022-05-16 18:15:50|112.66|110.26|112.72|110.32|112.77|110.37|112.66|110.26|0
1652724960000|2022-05-16 18:16:00|112.54|110.14|112.21|109.81|112.54|110.14|112.21|109.81|0
1652724970000|2022-05-16 18:16:10|111.87|109.47|111.87|109.47|111.98|109.58|111.87|109.47|0
1652724980000|2022-05-16 18:16:20|111.98|109.58|111.42|109.02|111.98|109.58|111.42|109.02|0
1652724990000|2022-05-16 18:16:30|111.31|108.91|111.31|108.91|111.42|109.02|111.31|108.91|0
1652725000000|2022-05-16 18:16:40|110.64|108.24|110.42|108.02|110.64|108.24|110.42|108.02|0
1652725010000|2022-05-16 18:16:50|110.53|108.13|111.53|109.13|111.53|109.13|110.53|108.13|0
1652725020000|2022-05-16 18:17:00|111.65|109.25|112.21|109.81|112.21|109.81|111.65|109.25|0
1652725030000|2022-05-16 18:17:10|112.32|109.92|111.87|109.47|112.32|109.92|111.87|109.47|0
1652725040000|2022-05-16 18:17:20|112.26|109.86|112.54|110.14|112.54|110.14|112.26|109.86|0
1652725050000|2022-05-16 18:17:30|113.11|110.71|112.83|110.43|113.22|110.82|112.83|110.43|0
1652725060000|2022-05-16 18:17:40|112.32|109.92|112.65|110.25|112.65|110.25|112.21|109.81|0
1652725070000|2022-05-16 18:17:50|112.38|109.98|112.32|109.92|112.38|109.98|112.32|109.92|0
1652725080000|2022-05-16 18:18:00|112.43|110.03|112.54|110.14|112.54|110.14|112.43|110.03|0
1652725090000|2022-05-16 18:18:10|112.77|110.37|112.2|109.8|112.77|110.37|112.2|109.8|0
1652725100000|2022-05-16 18:18:20|112.09|109.69|112.2|109.8|112.2|109.8|112.09|109.69|0
1652725110000|2022-05-16 18:18:30|112.32|109.92|112.43|110.03|112.43|110.03|112.32|109.92|0
1652725120000|2022-05-16 18:18:40|111.98|109.58|111.31|108.91|112.09|109.69|111.31|108.91|0
1652725130000|2022-05-16 18:18:50|111.53|109.13|111.59|109.19|111.76|109.36|111.53|109.13|0
1652725140000|2022-05-16 18:19:00|111.31|108.91|111.64|109.24|111.64|109.24|111.31|108.91|0
1652725150000|2022-05-16 18:19:10|112.09|109.69|112.2|109.8|112.2|109.8|111.98|109.58|0
1652725160000|2022-05-16 18:19:20|112.54|110.14|112.43|110.03|112.65|110.25|112.43|110.03|0
1652725170000|2022-05-16 18:19:30|112.54|110.14|112.32|109.92|112.76|110.36|112.32|109.92|0
1652725180000|2022-05-16 18:19:40|111.98|109.58|112.09|109.69|112.2|109.8|111.98|109.58|0
1652725190000|2022-05-16 18:19:50|112.04|109.64|111.98|109.58|112.04|109.64|111.98|109.58|0
1652725200000|2022-05-16 18:20:00|111.87|109.47|111.87|109.47|111.98|109.58|111.75|109.35|0
1652725210000|2022-05-16 18:20:10|111.64|109.24|111.42|109.02|111.64|109.24|111.42|109.02|0
1652725220000|2022-05-16 18:20:20|111.64|109.24|111.87|109.47|111.98|109.58|111.64|109.24|0
1652725230000|2022-05-16 18:20:30|111.81|109.41|111.64|109.24|111.81|109.41|111.42|109.02|0
1652725240000|2022-05-16 18:20:40|111.42|109.02|111.87|109.47|111.87|109.47|111.42|109.02|0
1652725250000|2022-05-16 18:20:50|112.2|109.8|112.2|109.8|112.2|109.8|112.09|109.69|0
1652725260000|2022-05-16 18:21:00|112.31|109.91|112.26|109.86|112.31|109.91|112.09|109.69|0
1652725270000|2022-05-16 18:21:10|112.2|109.8|111.86|109.46|112.31|109.91|111.86|109.46|0
1652725280000|2022-05-16 18:21:20|111.98|109.58|111.86|109.46|111.98|109.58|111.86|109.46|0
1652725290000|2022-05-16 18:21:30|112.09|109.69|112.26|109.86|112.42|110.02|112.09|109.69|0
1652725300000|2022-05-16 18:21:40|112.31|109.91|111.75|109.35|112.31|109.91|111.75|109.35|0
1652725310000|2022-05-16 18:21:50|111.86|109.46|111.75|109.35|111.86|109.46|111.75|109.35|0
1652725320000|2022-05-16 18:22:00|111.64|109.24|111.53|109.13|111.75|109.35|111.53|109.13|0
1652725330000|2022-05-16 18:22:10|111.86|109.46|112.09|109.69|112.2|109.8|111.86|109.46|0
1652725340000|2022-05-16 18:22:20|111.86|109.46|111.97|109.57|111.97|109.57|111.75|109.35|0
1652725350000|2022-05-16 18:22:30|111.64|109.24|110.53|108.13|111.64|109.24|110.53|108.13|0
1652725360000|2022-05-16 18:22:40|110.41|108.01|110.3|107.9|110.41|108.01|110.08|107.68|0
1652725370000|2022-05-16 18:22:50|110.19|107.79|110.08|107.68|110.19|107.79|109.86|107.46|0
1652725380000|2022-05-16 18:23:00|110.3|107.9|110.75|108.35|110.75|108.35|110.3|107.9|0
1652725390000|2022-05-16 18:23:10|110.64|108.24|110.52|108.12|110.64|108.24|110.19|107.79|0
1652725400000|2022-05-16 18:23:20|110.64|108.24|109.81|107.41|111.08|108.68|109.81|107.41|0
1652725410000|2022-05-16 18:23:30|109.69|107.29|110.03|107.63|110.03|107.63|109.58|107.18|0
1652725420000|2022-05-16 18:23:40|110.14|107.74|109.59|107.19|110.14|107.74|109.59|107.19|0
1652725430000|2022-05-16 18:23:50|109.7|107.3|109.92|107.52|109.92|107.52|109.7|107.3|0
1652725440000|2022-05-16 18:24:00|109.81|107.41|109.7|107.3|109.81|107.41|109.48|107.08|0
1652725450000|2022-05-16 18:24:10|109.37|106.97|109.64|107.24|109.64|107.24|109.37|106.97|0
1652725460000|2022-05-16 18:24:20|109.42|107.02|109.2|106.8|109.42|107.02|109.2|106.8|0
1652725470000|2022-05-16 18:24:30|109.37|106.97|109.37|106.97|109.48|107.08|109.37|106.97|0
1652725480000|2022-05-16 18:24:40|109.59|107.19|109.7|107.3|109.81|107.41|109.59|107.19|0
1652725490000|2022-05-16 18:24:50|109.59|107.19|109.59|107.19|109.7|107.3|109.59|107.19|0
1652725500000|2022-05-16 18:25:00|109.37|106.97|109.48|107.08|109.48|107.08|109.37|106.97|0
1652725510000|2022-05-16 18:25:10|109.59|107.19|109.81|107.41|109.81|107.41|109.59|107.19|0
1652725520000|2022-05-16 18:25:20|109.59|107.19|108.92|106.52|109.59|107.19|108.92|106.52|0
1652725530000|2022-05-16 18:25:30|108.59|106.19|108.26|105.86|108.59|106.19|108.26|105.86|0
1652725540000|2022-05-16 18:25:40|108.59|106.19|108.81|106.41|109.03|106.63|108.59|106.19|0
1652725550000|2022-05-16 18:25:50|109.09|106.69|109.59|107.19|109.59|107.19|109.09|106.69|0
1652725560000|2022-05-16 18:26:00|109.7|107.3|110.03|107.63|110.14|107.74|109.7|107.3|0
1652725570000|2022-05-16 18:26:10|109.81|107.41|109.03|106.63|109.81|107.41|109.03|106.63|0
1652725580000|2022-05-16 18:26:20|108.81|106.41|108.81|106.41|108.81|106.41|108.81|106.41|0
1652725590000|2022-05-16 18:26:30|109.03|106.63|109.03|106.63|109.7|107.3|109.03|106.63|0
1652725600000|2022-05-16 18:26:40|109.25|106.85|109.47|107.07|109.59|107.19|109.25|106.85|0
1652725610000|2022-05-16 18:26:50|109.25|106.85|108.7|106.3|109.25|106.85|108.7|106.3|0
1652725620000|2022-05-16 18:27:00|109.03|106.63|109.58|107.18|109.58|107.18|109.03|106.63|0
1652725630000|2022-05-16 18:27:10|109.36|106.96|109.03|106.63|109.47|107.07|109.03|106.63|0
1652725640000|2022-05-16 18:27:20|108.98|106.58|108.26|105.86|108.98|106.58|108.26|105.86|0
1652725650000|2022-05-16 18:27:30|108.37|105.97|108.15|105.75|108.37|105.97|108.04|105.64|0
1652725660000|2022-05-16 18:27:40|108.04|105.64|108.15|105.75|108.15|105.75|108.04|105.64|0
1652725670000|2022-05-16 18:27:50|108.04|105.64|108.04|105.64|108.04|105.64|107.93|105.53|0
1652725680000|2022-05-16 18:28:00|107.71|105.31|107.38|104.98|107.71|105.31|107.38|104.98|0
1652725690000|2022-05-16 18:28:10|107.49|105.09|107.74|105.34|107.74|105.34|107.38|104.98|0
1652725700000|2022-05-16 18:28:20|107.64|105.24|107.31|104.91|107.64|105.24|107.31|104.91|0
1652725710000|2022-05-16 18:28:30|107.42|105.02|107.64|105.24|107.64|105.24|107.42|105.02|0
1652725720000|2022-05-16 18:28:40|107.42|105.02|107.31|104.91|107.64|105.24|107.31|104.91|0
1652725730000|2022-05-16 18:28:50|107.36|104.96|107.2|104.8|107.36|104.96|107.2|104.8|0
1652725740000|2022-05-16 18:29:00|106.98|104.58|107.31|104.91|107.31|104.91|106.98|104.58|0
1652725750000|2022-05-16 18:29:10|106.98|104.58|107.53|105.13|107.53|105.13|106.98|104.58|0
1652725760000|2022-05-16 18:29:20|107.31|104.91|107.53|105.13|107.53|105.13|107.31|104.91|0
1652725770000|2022-05-16 18:29:30|107.47|105.07|107.42|105.02|107.47|105.07|107.2|104.8|0
1652725780000|2022-05-16 18:29:40|107.52|105.12|107.31|104.91|107.52|105.12|107.31|104.91|0
1652725790000|2022-05-16 18:29:50|107.2|104.8|106.98|104.58|107.31|104.91|106.98|104.58|0
1652725800000|2022-05-16 18:30:00|106.87|104.47|106.98|104.58|106.98|104.58|106.87|104.47|0
1652725810000|2022-05-16 18:30:10|107.2|104.8|107.09|104.69|107.2|104.8|106.87|104.47|0
1652725820000|2022-05-16 18:30:20|106.98|104.58|106.44|104.04|106.98|104.58|106.44|104.04|0
1652725830000|2022-05-16 18:30:30|106.22|103.82|106.87|104.47|106.87|104.47|106.22|103.82|0
1652725840000|2022-05-16 18:30:40|106.93|104.53|106.87|104.47|106.98|104.58|106.76|104.36|0
1652725850000|2022-05-16 18:30:50|106.65|104.25|106.22|103.82|106.65|104.25|106.22|103.82|0
1652725860000|2022-05-16 18:31:00|106.33|103.93|106.49|104.09|106.49|104.09|106.33|103.93|0
1652725870000|2022-05-16 18:31:10|106.76|104.36|106.76|104.36|106.76|104.36|106.55|104.15|0
1652725880000|2022-05-16 18:31:20|106.87|104.47|106.71|104.31|106.87|104.47|106.71|104.31|0
1652725890000|2022-05-16 18:31:30|106.87|104.47|106.65|104.25|106.98|104.58|106.65|104.25|0
1652725900000|2022-05-16 18:31:40|106.98|104.58|106.87|104.47|106.98|104.58|106.76|104.36|0
1652725910000|2022-05-16 18:31:50|106.93|104.53|106.87|104.47|106.93|104.53|106.87|104.47|0
1652725920000|2022-05-16 18:32:00|106.98|104.58|106.87|104.47|106.98|104.58|106.87|104.47|0
1652725930000|2022-05-16 18:32:10|106.98|104.58|106.98|104.58|107.2|104.8|106.98|104.58|0
1652725940000|2022-05-16 18:32:20|106.76|104.36|106.11|103.71|106.76|104.36|106.11|103.71|0
1652725950000|2022-05-16 18:32:30|106.22|103.82|105.68|103.28|106.44|104.04|105.68|103.28|0
1652725960000|2022-05-16 18:32:40|105.47|103.07|106.11|103.71|106.11|103.71|105.47|103.07|0
1652725970000|2022-05-16 18:32:50|106.33|103.93|105.9|103.5|106.33|103.93|105.9|103.5|0
1652725980000|2022-05-16 18:33:00|105.57|103.17|105.36|102.96|105.79|103.39|105.36|102.96|0
1652725990000|2022-05-16 18:33:10|105.46|103.06|105.68|103.28|105.68|103.28|105.46|103.06|0
1652726000000|2022-05-16 18:33:20|105.79|103.39|106.43|104.03|106.43|104.03|105.57|103.17|0
1652726010000|2022-05-16 18:33:30|106.54|104.14|106.43|104.03|106.65|104.25|106.43|104.03|0
1652726020000|2022-05-16 18:33:40|106.54|104.14|106.33|103.93|106.54|104.14|106.33|103.93|0
1652726030000|2022-05-16 18:33:50|106.11|103.71|106|103.6|106.22|103.82|106|103.6|0
1652726040000|2022-05-16 18:34:00|106.22|103.82|106.22|103.82|106.33|103.93|106.22|103.82|0
1652726050000|2022-05-16 18:34:10|106.33|103.93|106.54|104.14|106.54|104.14|106.22|103.82|0
1652726060000|2022-05-16 18:34:20|106.43|104.03|106.43|104.03|106.54|104.14|106.43|104.03|0
1652726070000|2022-05-16 18:34:30|106.65|104.25|106.43|104.03|106.65|104.25|106.43|104.03|0
1652726080000|2022-05-16 18:34:40|106.65|104.25|106.32|103.92|106.65|104.25|106.32|103.92|0
1652726090000|2022-05-16 18:34:50|106.43|104.03|106.54|104.14|106.54|104.14|106.32|103.92|0
1652726100000|2022-05-16 18:35:00|107.32|104.92|107.32|104.92|107.32|104.92|107.11|104.71|0
1652726110000|2022-05-16 18:35:10|106.39|103.99|106.49|104.09|106.49|104.09|106.39|103.99|0
1652726120000|2022-05-16 18:35:20|106.71|104.31|107.25|104.85|107.25|104.85|106.71|104.31|0
1652726130000|2022-05-16 18:35:30|107.15|104.75|107.15|104.75|107.47|105.07|107.15|104.75|0
1652726140000|2022-05-16 18:35:40|106.93|104.53|106.71|104.31|106.93|104.53|106.71|104.31|0
1652726150000|2022-05-16 18:35:50|106.49|104.09|106.93|104.53|106.93|104.53|106.49|104.09|0
1652726160000|2022-05-16 18:36:00|106.82|104.42|107.04|104.64|107.04|104.64|106.71|104.31|0
1652726170000|2022-05-16 18:36:10|107.36|104.96|107.36|104.96|107.36|104.96|107.04|104.64|0
1652726180000|2022-05-16 18:36:20|107.58|105.18|107.91|105.51|107.91|105.51|107.47|105.07|0
1652726190000|2022-05-16 18:36:30|108.02|105.62|107.91|105.51|108.13|105.73|107.91|105.51|0
1652726200000|2022-05-16 18:36:40|108.13|105.73|108.13|105.73|108.24|105.84|108.13|105.73|0
1652726210000|2022-05-16 18:36:50|108.02|105.62|108.35|105.95|108.35|105.95|108.02|105.62|0
1652726220000|2022-05-16 18:37:00|108.02|105.62|107.8|105.4|108.13|105.73|107.8|105.4|0
1652726230000|2022-05-16 18:37:10|107.91|105.51|107.91|105.51|108.02|105.62|107.91|105.51|0
1652726240000|2022-05-16 18:37:20|107.69|105.29|107.47|105.07|107.69|105.29|107.47|105.07|0
1652726250000|2022-05-16 18:37:30|107.58|105.18|107.8|105.4|107.91|105.51|107.58|105.18|0
1652726260000|2022-05-16 18:37:40|107.58|105.18|107.58|105.18|107.8|105.4|107.58|105.18|0
1652726270000|2022-05-16 18:37:50|107.53|105.13|107.53|105.13|107.53|105.13|107.53|105.13|0
1652726280000|2022-05-16 18:38:00|107.36|104.96|107.25|104.85|107.36|104.96|107.25|104.85|0
1652726290000|2022-05-16 18:38:10|107.47|105.07|107.36|104.96|107.58|105.18|107.36|104.96|0
1652726300000|2022-05-16 18:38:20|107.47|105.07|107.47|105.07|107.58|105.18|107.36|104.96|0
1652726310000|2022-05-16 18:38:30|107.25|104.85|107.2|104.8|107.25|104.85|107.2|104.8|0
1652726320000|2022-05-16 18:38:40|107.36|104.96|107.31|104.91|107.47|105.07|107.31|104.91|0
1652726330000|2022-05-16 18:38:50|107.47|105.07|107.25|104.85|107.47|105.07|107.25|104.85|0
1652726340000|2022-05-16 18:39:00|107.14|104.74|107.14|104.74|107.14|104.74|107.03|104.63|0
1652726350000|2022-05-16 18:39:10|107.03|104.63|106.92|104.52|107.03|104.63|106.92|104.52|0
1652726360000|2022-05-16 18:39:20|107.14|104.74|107.47|105.07|107.63|105.23|107.03|104.63|0
1652726370000|2022-05-16 18:39:30|107.69|105.29|107.25|104.85|107.69|105.29|107.25|104.85|0
1652726380000|2022-05-16 18:39:40|107.36|104.96|107.14|104.74|107.36|104.96|107.14|104.74|0
1652726390000|2022-05-16 18:39:50|107.25|104.85|107.14|104.74|107.25|104.85|107.14|104.74|0
1652726400000|2022-05-16 18:40:00|106.7|104.3|106.6|104.2|106.7|104.3|106.6|104.2|0
1652726410000|2022-05-16 18:40:10|106.38|103.98|106.05|103.65|106.38|103.98|106.05|103.65|0
1652726420000|2022-05-16 18:40:20|106.38|103.98|106.6|104.2|106.6|104.2|106.27|103.87|0
1652726430000|2022-05-16 18:40:30|106.54|104.14|106.81|104.41|106.81|104.41|106.54|104.14|0
1652726440000|2022-05-16 18:40:40|106.7|104.3|106.7|104.3|106.7|104.3|106.6|104.2|0
1652726450000|2022-05-16 18:40:50|106.81|104.41|106.81|104.41|106.92|104.52|106.81|104.41|0
1652726460000|2022-05-16 18:41:00|106.92|104.52|107.25|104.85|107.46|105.06|106.92|104.52|0
1652726470000|2022-05-16 18:41:10|107.03|104.63|107.14|104.74|107.14|104.74|106.92|104.52|0
1652726480000|2022-05-16 18:41:20|107.25|104.85|107.25|104.85|107.36|104.96|107.25|104.85|0
1652726490000|2022-05-16 18:41:30|107.14|104.74|107.57|105.17|107.57|105.17|107.03|104.63|0
1652726500000|2022-05-16 18:41:40|107.68|105.28|107.79|105.39|107.79|105.39|107.57|105.17|0
1652726510000|2022-05-16 18:41:50|107.68|105.28|107.25|104.85|107.68|105.28|107.25|104.85|0
1652726520000|2022-05-16 18:42:00|106.92|104.52|106.81|104.41|106.92|104.52|106.81|104.41|0
1652726530000|2022-05-16 18:42:10|107.03|104.63|107.25|104.85|107.35|104.95|107.03|104.63|0
1652726540000|2022-05-16 18:42:20|107.14|104.74|107.14|104.74|107.25|104.85|107.14|104.74|0
1652726550000|2022-05-16 18:42:30|107.03|104.63|106.81|104.41|107.03|104.63|106.81|104.41|0
1652726560000|2022-05-16 18:42:40|106.7|104.3|106.7|104.3|106.81|104.41|106.7|104.3|0
1652726570000|2022-05-16 18:42:50|106.59|104.19|106.7|104.3|106.7|104.3|106.59|104.19|0
1652726580000|2022-05-16 18:43:00|106.81|104.41|106.59|104.19|106.81|104.41|106.59|104.19|0
1652726590000|2022-05-16 18:43:10|106.81|104.41|106.59|104.19|106.81|104.41|106.59|104.19|0
1652726600000|2022-05-16 18:43:20|106.7|104.3|106.7|104.3|106.92|104.52|106.7|104.3|0
1652726610000|2022-05-16 18:43:30|106.59|104.19|106.76|104.36|106.81|104.41|106.59|104.19|0
1652726620000|2022-05-16 18:43:40|106.7|104.3|105.83|103.43|106.7|104.3|105.83|103.43|0
1652726630000|2022-05-16 18:43:50|105.73|103.33|106.59|104.19|106.59|104.19|105.62|103.22|0
1652726640000|2022-05-16 18:44:00|106.81|104.41|107.03|104.63|107.03|104.63|106.81|104.41|0
1652726650000|2022-05-16 18:44:10|107.02|104.62|107.13|104.73|107.13|104.73|107.02|104.62|0
1652726660000|2022-05-16 18:44:20|107.24|104.84|107.57|105.17|107.57|105.17|107.24|104.84|0
1652726670000|2022-05-16 18:44:30|107.9|105.5|107.79|105.39|108.01|105.61|107.79|105.39|0
1652726680000|2022-05-16 18:44:40|108.01|105.61|108.33|105.93|108.33|105.93|107.9|105.5|0
1652726690000|2022-05-16 18:44:50|108.55|106.15|108.33|105.93|108.55|106.15|108.33|105.93|0
1652726700000|2022-05-16 18:45:00|108.22|105.82|108.66|106.26|108.66|106.26|108.12|105.72|0
1652726710000|2022-05-16 18:45:10|108.55|106.15|108.61|106.21|108.66|106.26|108.55|106.15|0
1652726720000|2022-05-16 18:45:20|108.66|106.26|108.44|106.04|108.66|106.26|108.33|105.93|0
1652726730000|2022-05-16 18:45:30|109.1|106.7|109.32|106.92|109.32|106.92|108.88|106.48|0
1652726740000|2022-05-16 18:45:40|109.43|107.03|109.21|106.81|109.43|107.03|109.21|106.81|0
1652726750000|2022-05-16 18:45:50|109.1|106.7|109.1|106.7|109.54|107.14|109.1|106.7|0
1652726760000|2022-05-16 18:46:00|108.88|106.48|109.66|107.26|109.66|107.26|108.88|106.48|0
1652726770000|2022-05-16 18:46:10|109.54|107.14|109.43|107.03|109.54|107.14|109.43|107.03|0
1652726780000|2022-05-16 18:46:20|109.54|107.14|109.1|106.7|109.54|107.14|109.1|106.7|0
1652726790000|2022-05-16 18:46:30|108.99|106.59|108.33|105.93|108.99|106.59|108.33|105.93|0
1652726800000|2022-05-16 18:46:40|108.39|105.99|108.33|105.93|108.55|106.15|108.33|105.93|0
1652726810000|2022-05-16 18:46:50|108.44|106.04|108.06|105.66|108.44|106.04|108.06|105.66|0
1652726820000|2022-05-16 18:47:00|107.89|105.49|107.67|105.27|107.89|105.49|107.67|105.27|0
1652726830000|2022-05-16 18:47:10|107.46|105.06|107.67|105.27|107.67|105.27|107.46|105.06|0
1652726840000|2022-05-16 18:47:20|107.46|105.06|107.57|105.17|107.73|105.33|107.46|105.06|0
1652726850000|2022-05-16 18:47:30|107.46|105.06|108.33|105.93|108.33|105.93|107.46|105.06|0
1652726860000|2022-05-16 18:47:40|108.55|106.15|108.55|106.15|108.55|106.15|108.55|106.15|0
1652726870000|2022-05-16 18:47:50|108.66|106.26|108.66|106.26|108.66|106.26|108.55|106.15|0
1652726880000|2022-05-16 18:48:00|108.77|106.37|108.77|106.37|108.99|106.59|108.77|106.37|0
1652726890000|2022-05-16 18:48:10|108.88|106.48|108.22|105.82|108.88|106.48|108.22|105.82|0
1652726900000|2022-05-16 18:48:20|108.11|105.71|108.55|106.15|108.55|106.15|108.11|105.71|0
1652726910000|2022-05-16 18:48:30|108.66|106.26|108.99|106.59|108.99|106.59|108.55|106.15|0
1652726920000|2022-05-16 18:48:40|109.21|106.81|109.43|107.03|109.43|107.03|109.21|106.81|0
1652726930000|2022-05-16 18:48:50|109.49|107.09|110.54|108.14|110.54|108.14|109.49|107.09|0
1652726940000|2022-05-16 18:49:00|110.82|108.42|110.65|108.25|110.82|108.42|110.65|108.25|0
1652726950000|2022-05-16 18:49:10|110.82|108.42|110.76|108.36|110.82|108.42|110.65|108.25|0
1652726960000|2022-05-16 18:49:20|110.87|108.47|110.87|108.47|110.87|108.47|110.76|108.36|0
1652726970000|2022-05-16 18:49:30|110.76|108.36|110.76|108.36|110.76|108.36|110.71|108.31|0
1652726980000|2022-05-16 18:49:40|110.87|108.47|110.87|108.47|110.87|108.47|110.65|108.25|0
1652726990000|2022-05-16 18:49:50|110.54|108.14|110.65|108.25|110.65|108.25|110.54|108.14|0
1652727000000|2022-05-16 18:50:00|110.76|108.36|110.32|107.92|110.76|108.36|110.04|107.64|0
1652727010000|2022-05-16 18:50:10|110.2|107.8|110.43|108.03|110.43|108.03|109.98|107.58|0
1652727020000|2022-05-16 18:50:20|110.31|107.91|110.76|108.36|110.76|108.36|110.31|107.91|0
1652727030000|2022-05-16 18:50:30|110.87|108.47|110.76|108.36|110.87|108.47|110.76|108.36|0
1652727040000|2022-05-16 18:50:40|110.65|108.25|110.87|108.47|110.87|108.47|110.65|108.25|0
1652727050000|2022-05-16 18:50:50|110.98|108.58|111.54|109.14|111.54|109.14|110.98|108.58|0
1652727060000|2022-05-16 18:51:00|111.65|109.25|111.54|109.14|111.65|109.25|111.54|109.14|0
1652727070000|2022-05-16 18:51:10|111.65|109.25|111.6|109.2|111.65|109.25|111.6|109.2|0
1652727080000|2022-05-16 18:51:20|111.65|109.25|111.54|109.14|111.65|109.25|111.54|109.14|0
1652727090000|2022-05-16 18:51:30|111.32|108.92|111.26|108.86|111.32|108.92|110.98|108.58|0
1652727100000|2022-05-16 18:51:40|111.43|109.03|111.09|108.69|111.43|109.03|111.09|108.69|0
1652727110000|2022-05-16 18:51:50|110.98|108.58|110.98|108.58|111.2|108.8|110.98|108.58|0
1652727120000|2022-05-16 18:52:00|111.09|108.69|111.09|108.69|111.09|108.69|110.93|108.53|0
1652727130000|2022-05-16 18:52:10|111.32|108.92|111.43|109.03|111.65|109.25|111.32|108.92|0
1652727140000|2022-05-16 18:52:20|111.54|109.14|112.21|109.81|112.21|109.81|111.54|109.14|0
1652727150000|2022-05-16 18:52:30|111.6|109.2|110.87|108.47|111.6|109.2|110.87|108.47|0
1652727160000|2022-05-16 18:52:40|111.04|108.64|110.7|108.3|111.04|108.64|110.53|108.13|0
1652727170000|2022-05-16 18:52:50|110.87|108.47|110.53|108.13|110.87|108.47|110.53|108.13|0
1652727180000|2022-05-16 18:53:00|110.59|108.19|109.42|107.02|110.59|108.19|109.42|107.02|0
1652727190000|2022-05-16 18:53:10|109.31|106.91|109.42|107.02|109.42|107.02|109.2|106.8|0
1652727200000|2022-05-16 18:53:20|109.31|106.91|109.2|106.8|109.31|106.91|109.09|106.69|0
1652727210000|2022-05-16 18:53:30|109.31|106.91|109.76|107.36|109.76|107.36|109.31|106.91|0
1652727220000|2022-05-16 18:53:40|109.98|107.58|109.31|106.91|109.98|107.58|109.31|106.91|0
1652727230000|2022-05-16 18:53:50|109.53|107.13|109.81|107.41|109.81|107.41|109.53|107.13|0
1652727240000|2022-05-16 18:54:00|109.98|107.58|109.53|107.13|109.98|107.58|109.53|107.13|0
1652727250000|2022-05-16 18:54:10|109.31|106.91|108.87|106.47|109.42|107.02|108.87|106.47|0
1652727260000|2022-05-16 18:54:20|108.82|106.42|109.31|106.91|109.31|106.91|108.76|106.36|0
1652727270000|2022-05-16 18:54:30|109.53|107.13|109.87|107.47|109.87|107.47|109.53|107.13|0
1652727280000|2022-05-16 18:54:40|109.98|107.58|110.42|108.02|110.53|108.13|109.98|107.58|0
1652727290000|2022-05-16 18:54:50|110.53|108.13|110.42|108.02|110.53|108.13|110.31|107.91|0
1652727300000|2022-05-16 18:55:00|110.64|108.24|110.53|108.13|110.75|108.35|110.53|108.13|0
1652727310000|2022-05-16 18:55:10|110.42|108.02|110.64|108.24|110.86|108.46|110.42|108.02|0
1652727320000|2022-05-16 18:55:20|110.42|108.02|109.75|107.35|110.53|108.13|109.75|107.35|0
1652727330000|2022-05-16 18:55:30|109.97|107.57|109.97|107.57|110.09|107.69|109.97|107.57|0
1652727340000|2022-05-16 18:55:40|109.64|107.24|109.2|106.8|109.64|107.24|109.2|106.8|0
1652727350000|2022-05-16 18:55:50|109.42|107.02|108.87|106.47|109.42|107.02|108.87|106.47|0
1652727360000|2022-05-16 18:56:00|108.76|106.36|108.65|106.25|108.87|106.47|108.65|106.25|0
1652727370000|2022-05-16 18:56:10|108.76|106.36|108.76|106.36|108.98|106.58|108.76|106.36|0
1652727380000|2022-05-16 18:56:20|108.87|106.47|108.87|106.47|108.87|106.47|108.76|106.36|0
1652727390000|2022-05-16 18:56:30|108.93|106.53|108.54|106.14|108.93|106.53|108.54|106.14|0
1652727400000|2022-05-16 18:56:40|108.43|106.03|108.65|106.25|108.65|106.25|108.43|106.03|0
1652727410000|2022-05-16 18:56:50|108.76|106.36|108.76|106.36|108.76|106.36|108.65|106.25|0
1652727420000|2022-05-16 18:57:00|108.65|106.25|108.54|106.14|108.87|106.47|108.54|106.14|0
1652727430000|2022-05-16 18:57:10|108.65|106.25|108.98|106.58|108.98|106.58|108.65|106.25|0
1652727440000|2022-05-16 18:57:20|108.81|106.41|108.87|106.47|108.87|106.47|108.81|106.41|0
1652727450000|2022-05-16 18:57:30|108.81|106.41|109.31|106.91|109.31|106.91|108.81|106.41|0
1652727460000|2022-05-16 18:57:40|109.53|107.13|109.31|106.91|109.53|107.13|109.09|106.69|0
1652727470000|2022-05-16 18:57:50|109.42|107.02|109.2|106.8|109.53|107.13|109.2|106.8|0
1652727480000|2022-05-16 18:58:00|109.42|107.02|109.36|106.96|109.53|107.13|109.36|106.96|0
1652727490000|2022-05-16 18:58:10|109.42|107.02|109.75|107.35|110.3|107.9|109.42|107.02|0
1652727500000|2022-05-16 18:58:20|109.86|107.46|109.09|106.69|109.97|107.57|109.09|106.69|0
1652727510000|2022-05-16 18:58:30|109.2|106.8|108.87|106.47|109.2|106.8|108.87|106.47|0
1652727520000|2022-05-16 18:58:40|108.98|106.58|109.2|106.8|109.2|106.8|108.98|106.58|0
1652727530000|2022-05-16 18:58:50|109.31|106.91|108.98|106.58|109.31|106.91|108.98|106.58|0
1652727540000|2022-05-16 18:59:00|109.2|106.8|108.87|106.47|109.2|106.8|108.76|106.36|0
1652727550000|2022-05-16 18:59:10|108.98|106.58|108.86|106.46|109.2|106.8|108.86|106.46|0
1652727560000|2022-05-16 18:59:20|109.2|106.8|109.75|107.35|109.75|107.35|109.2|106.8|0
1652727570000|2022-05-16 18:59:30|109.92|107.52|109.53|107.13|109.97|107.57|109.53|107.13|0
1652727580000|2022-05-16 18:59:40|109.64|107.24|109.19|106.79|109.64|107.24|109.19|106.79|0
1652727590000|2022-05-16 18:59:50|109.42|107.02|109.19|106.79|109.42|107.02|109.19|106.79|0
1652727600000|2022-05-16 19:00:00|109.08|106.68|109.64|107.24|109.64|107.24|109.08|106.68|0
1652727610000|2022-05-16 19:00:10|109.42|107.02|109.42|107.02|109.42|107.02|109.08|106.68|0
1652727620000|2022-05-16 19:00:20|109.19|106.79|109.41|107.01|109.41|107.01|109.19|106.79|0
1652727630000|2022-05-16 19:00:30|109.08|106.68|108.75|106.35|109.08|106.68|108.75|106.35|0
1652727640000|2022-05-16 19:00:40|108.86|106.46|109.52|107.12|109.52|107.12|108.86|106.46|0
1652727650000|2022-05-16 19:00:50|109.64|107.24|109.08|106.68|109.64|107.24|109.08|106.68|0
1652727660000|2022-05-16 19:01:00|108.86|106.46|108.86|106.46|108.86|106.46|108.64|106.24|0
1652727670000|2022-05-16 19:01:10|108.75|106.35|108.86|106.46|108.97|106.57|108.75|106.35|0
1652727680000|2022-05-16 19:01:20|108.75|106.35|108.75|106.35|108.86|106.46|108.75|106.35|0
1652727690000|2022-05-16 19:01:30|108.64|106.24|108.86|106.46|108.86|106.46|108.64|106.24|0
1652727700000|2022-05-16 19:01:40|108.75|106.35|108.75|106.35|108.86|106.46|108.75|106.35|0
1652727710000|2022-05-16 19:01:50|108.86|106.46|108.75|106.35|108.97|106.57|108.75|106.35|0
1652727720000|2022-05-16 19:02:00|108.59|106.19|108.86|106.46|108.86|106.46|108.59|106.19|0
1652727730000|2022-05-16 19:02:10|108.75|106.35|108.97|106.57|109.19|106.79|108.75|106.35|0
1652727740000|2022-05-16 19:02:20|108.86|106.46|108.75|106.35|108.86|106.46|108.64|106.24|0
1652727750000|2022-05-16 19:02:30|108.53|106.13|109.19|106.79|109.19|106.79|108.53|106.13|0
1652727760000|2022-05-16 19:02:40|109.41|107.01|109.85|107.45|109.85|107.45|109.41|107.01|0
1652727770000|2022-05-16 19:02:50|109.97|107.57|109.3|106.9|109.97|107.57|109.3|106.9|0
1652727780000|2022-05-16 19:03:00|109.41|107.01|109.96|107.56|109.96|107.56|109.41|107.01|0
1652727790000|2022-05-16 19:03:10|109.85|107.45|109.74|107.34|109.85|107.45|109.52|107.12|0
1652727800000|2022-05-16 19:03:20|109.96|107.56|110.3|107.9|110.3|107.9|109.85|107.45|0
1652727810000|2022-05-16 19:03:30|110.19|107.79|110.41|108.01|110.41|108.01|109.96|107.56|0
1652727820000|2022-05-16 19:03:40|110.3|107.9|110.63|108.23|110.63|108.23|110.3|107.9|0
1652727830000|2022-05-16 19:03:50|110.41|108.01|109.74|107.34|110.41|108.01|109.74|107.34|0
1652727840000|2022-05-16 19:04:00|109.63|107.23|110.19|107.79|110.19|107.79|109.63|107.23|0
1652727850000|2022-05-16 19:04:10|109.96|107.56|110.52|108.12|110.52|108.12|109.96|107.56|0
1652727860000|2022-05-16 19:04:20|110.63|108.23|110.41|108.01|110.74|108.34|110.41|108.01|0
1652727870000|2022-05-16 19:04:30|110.02|107.62|110.07|107.67|110.07|107.67|109.74|107.34|0
1652727880000|2022-05-16 19:04:40|109.96|107.56|109.63|107.23|109.96|107.56|109.41|107.01|0
1652727890000|2022-05-16 19:04:50|109.74|107.34|108.86|106.46|109.74|107.34|108.86|106.46|0
1652727900000|2022-05-16 19:05:00|108.8|106.4|108.97|106.57|108.97|106.57|108.8|106.4|0
1652727910000|2022-05-16 19:05:10|109.08|106.68|109.19|106.79|109.52|107.12|109.08|106.68|0
1652727920000|2022-05-16 19:05:20|109.08|106.68|109.41|107.01|109.41|107.01|109.08|106.68|0
1652727930000|2022-05-16 19:05:30|109.52|107.12|109.41|107.01|109.52|107.12|109.41|107.01|0
1652727940000|2022-05-16 19:05:40|109.58|107.18|109.08|106.68|109.58|107.18|109.08|106.68|0
1652727950000|2022-05-16 19:05:50|108.97|106.57|108.97|106.57|108.97|106.57|108.97|106.57|0
1652727960000|2022-05-16 19:06:00|108.8|106.4|108.86|106.46|108.91|106.51|108.8|106.4|0
1652727970000|2022-05-16 19:06:10|108.75|106.35|108.97|106.57|109.08|106.68|108.75|106.35|0
1652727980000|2022-05-16 19:06:20|108.86|106.46|109.19|106.79|109.19|106.79|108.86|106.46|0
1652727990000|2022-05-16 19:06:30|109.3|106.9|109.63|107.23|109.63|107.23|109.19|106.79|0
1652728000000|2022-05-16 19:06:40|109.52|107.12|109.8|107.4|109.85|107.45|109.41|107.01|0
1652728010000|2022-05-16 19:06:50|109.85|107.45|109.96|107.56|110.18|107.78|109.85|107.45|0
1652728020000|2022-05-16 19:07:00|109.74|107.34|109.63|107.23|109.96|107.56|109.63|107.23|0
1652728030000|2022-05-16 19:07:10|109.96|107.56|109.52|107.12|110.07|107.67|109.52|107.12|0
1652728040000|2022-05-16 19:07:20|109.41|107.01|109.29|106.89|109.41|107.01|109.18|106.78|0
1652728050000|2022-05-16 19:07:30|109.41|107.01|109.74|107.34|109.74|107.34|109.41|107.01|0
1652728060000|2022-05-16 19:07:40|109.63|107.23|109.4|107|109.63|107.23|109.4|107|0
1652728070000|2022-05-16 19:07:50|109.18|106.78|109.18|106.78|109.52|107.12|109.18|106.78|0
1652728080000|2022-05-16 19:08:00|109.4|107|108.85|106.45|109.4|107|108.74|106.34|0
1652728090000|2022-05-16 19:08:10|109.07|106.67|108.63|106.23|109.18|106.78|108.63|106.23|0
1652728100000|2022-05-16 19:08:20|108.52|106.12|107.86|105.46|108.52|106.12|107.86|105.46|0
1652728110000|2022-05-16 19:08:30|107.97|105.57|107.65|105.25|108.08|105.68|107.65|105.25|0
1652728120000|2022-05-16 19:08:40|107.86|105.46|107.86|105.46|107.97|105.57|107.76|105.36|0
1652728130000|2022-05-16 19:08:50|107.97|105.57|108.3|105.9|108.3|105.9|107.86|105.46|0
1652728140000|2022-05-16 19:09:00|108.63|106.23|108.74|106.34|108.74|106.34|108.41|106.01|0
1652728150000|2022-05-16 19:09:10|108.52|106.12|109.4|107|109.4|107|108.52|106.12|0
1652728160000|2022-05-16 19:09:20|109.62|107.22|109.4|107|109.62|107.22|109.18|106.78|0
1652728170000|2022-05-16 19:09:30|109.96|107.56|109.85|107.45|110.18|107.78|109.85|107.45|0
1652728180000|2022-05-16 19:09:40|110.07|107.67|110.68|108.28|110.68|108.28|110.07|107.67|0
1652728190000|2022-05-16 19:09:50|110.62|108.22|110.96|108.56|111.07|108.67|110.62|108.22|0
1652728200000|2022-05-16 19:10:00|111.52|109.12|111.52|109.12|111.74|109.34|111.4|109|0
1652728210000|2022-05-16 19:10:10|112.75|110.35|113.2|110.8|113.2|110.8|112.75|110.35|0
1652728220000|2022-05-16 19:10:20|113.88|111.48|114|111.6|114.11|111.71|113.88|111.48|0
1652728230000|2022-05-16 19:10:30|113.54|111.14|112.98|110.58|113.54|111.14|112.98|110.58|0
1652728240000|2022-05-16 19:10:40|112.64|110.24|112.41|110.01|112.64|110.24|112.41|110.01|0
1652728250000|2022-05-16 19:10:50|112.47|110.07|114|111.6|114|111.6|112.47|110.07|0
1652728260000|2022-05-16 19:11:00|114.28|111.88|113.44|110.56|114.28|111.88|113.44|110.56|0
1652728270000|2022-05-16 19:11:10|113.67|110.79|113.56|110.68|114.01|111.13|113.56|110.68|0
1652728280000|2022-05-16 19:11:20|113.44|110.56|114.24|111.36|114.24|111.36|113.44|110.56|0
1652728290000|2022-05-16 19:11:30|113.9|111.02|114.01|111.13|114.12|111.24|113.9|111.02|0
1652728300000|2022-05-16 19:11:40|113.56|110.68|113.33|110.45|113.56|110.68|113.33|110.45|0
1652728310000|2022-05-16 19:11:50|113.44|110.56|112.99|110.11|113.44|110.56|112.99|110.11|0
1652728320000|2022-05-16 19:12:00|112.82|109.94|113.33|110.45|113.33|110.45|112.82|109.94|0
1652728330000|2022-05-16 19:12:10|113.55|110.67|112.99|110.11|113.55|110.67|112.99|110.11|0
1652728340000|2022-05-16 19:12:20|112.88|110|113.67|110.79|113.67|110.79|112.88|110|0
1652728350000|2022-05-16 19:12:30|113.55|110.67|113.89|111.01|114.07|111.19|113.55|110.67|0
1652728360000|2022-05-16 19:12:40|114.24|111.36|114.46|111.58|114.98|112.1|114.01|111.13|0
1652728370000|2022-05-16 19:12:50|114.12|111.24|114.01|111.13|114.12|111.24|113.89|111.01|0
1652728380000|2022-05-16 19:13:00|114.12|111.24|114.8|111.92|114.8|111.92|114.01|111.13|0
1652728390000|2022-05-16 19:13:10|114.92|112.04|115.03|112.15|115.03|112.15|114.8|111.92|0
1652728400000|2022-05-16 19:13:20|115.38|112.5|115.15|112.27|115.38|112.5|115.03|112.15|0
1652728410000|2022-05-16 19:13:30|115.26|112.38|115.6|112.72|115.95|113.07|115.15|112.27|0
1652728420000|2022-05-16 19:13:40|115.83|112.95|115.72|112.84|115.83|112.95|115.72|112.84|0
1652728430000|2022-05-16 19:13:50|115.95|113.07|115.6|112.72|115.95|113.07|115.6|112.72|0
1652728440000|2022-05-16 19:14:00|115.49|112.61|115.6|112.72|115.72|112.84|115.49|112.61|0
1652728450000|2022-05-16 19:14:10|115.72|112.84|116.41|113.53|116.41|113.53|115.72|112.84|0
1652728460000|2022-05-16 19:14:20|116.29|113.41|116.29|113.41|116.64|113.76|116.18|113.3|0
1652728470000|2022-05-16 19:14:30|116.41|113.53|116.64|113.76|116.64|113.76|116.41|113.53|0
1652728480000|2022-05-16 19:14:40|116.87|113.99|116.75|113.87|116.87|113.99|116.64|113.76|0
1652728490000|2022-05-16 19:14:50|116.64|113.76|116.18|113.3|116.64|113.76|116.18|113.3|0
1652728500000|2022-05-16 19:15:00|116.52|113.64|116.41|113.53|116.52|113.64|116.41|113.53|0
1652728510000|2022-05-16 19:15:10|116.29|113.41|116.41|113.53|116.64|113.76|116.29|113.41|0
1652728520000|2022-05-16 19:15:20|116.52|113.64|116.58|113.7|116.7|113.82|116.41|113.53|0
1652728530000|2022-05-16 19:15:30|116.75|113.87|116.18|113.3|116.75|113.87|116.18|113.3|0
1652728540000|2022-05-16 19:15:40|116.06|113.18|115.72|112.84|116.06|113.18|115.72|112.84|0
1652728550000|2022-05-16 19:15:50|115.95|113.07|115.72|112.84|116.06|113.18|115.72|112.84|0
1652728560000|2022-05-16 19:16:00|115.6|112.72|115.6|112.72|115.6|112.72|115.37|112.49|0
1652728570000|2022-05-16 19:16:10|115.49|112.61|115.26|112.38|115.49|112.61|115.14|112.26|0
1652728580000|2022-05-16 19:16:20|115.03|112.15|115.26|112.38|115.26|112.38|115.03|112.15|0
1652728590000|2022-05-16 19:16:30|115.37|112.49|115.14|112.26|115.49|112.61|115.14|112.26|0
1652728600000|2022-05-16 19:16:40|115.09|112.21|115.14|112.26|115.49|112.61|115.09|112.21|0
1652728610000|2022-05-16 19:16:50|115.03|112.15|114.8|111.92|115.03|112.15|114.8|111.92|0
1652728620000|2022-05-16 19:17:00|114.68|111.8|115.03|112.15|115.03|112.15|114.68|111.8|0
1652728630000|2022-05-16 19:17:10|115.09|112.21|114.91|112.03|115.09|112.21|114.91|112.03|0
1652728640000|2022-05-16 19:17:20|114.8|111.92|115.6|112.72|115.6|112.72|114.8|111.92|0
1652728650000|2022-05-16 19:17:30|115.71|112.83|116.17|113.29|116.29|113.41|115.71|112.83|0
1652728660000|2022-05-16 19:17:40|117.1|114.22|117.85|114.97|117.85|114.97|117.1|114.22|0
1652728670000|2022-05-16 19:17:50|117.56|114.68|118.26|115.38|118.37|115.49|117.56|114.68|0
1652728680000|2022-05-16 19:18:00|118.14|115.26|118.14|115.26|118.37|115.49|118.14|115.26|0
1652728690000|2022-05-16 19:18:10|117.91|115.03|117.33|114.45|117.91|115.03|117.33|114.45|0
1652728700000|2022-05-16 19:18:20|117.39|114.51|117.91|115.03|118.02|115.14|117.39|114.51|0
1652728710000|2022-05-16 19:18:30|117.56|114.68|117.79|114.91|117.79|114.91|117.56|114.68|0
1652728720000|2022-05-16 19:18:40|117.33|114.45|117.21|114.33|117.33|114.45|117.1|114.22|0
1652728730000|2022-05-16 19:18:50|117.1|114.22|117.44|114.56|117.44|114.56|117.1|114.22|0
1652728740000|2022-05-16 19:19:00|117.5|114.62|116.98|114.1|117.5|114.62|116.98|114.1|0
1652728750000|2022-05-16 19:19:10|116.75|113.87|116.98|114.1|116.98|114.1|116.75|113.87|0
1652728760000|2022-05-16 19:19:20|117.33|114.45|117.09|114.21|117.56|114.68|117.09|114.21|0
1652728770000|2022-05-16 19:19:30|117.33|114.45|117.56|114.68|117.56|114.68|117.33|114.45|0
1652728780000|2022-05-16 19:19:40|117.09|114.21|116.98|114.1|117.09|114.21|116.98|114.1|0
1652728790000|2022-05-16 19:19:50|116.63|113.75|116.63|113.75|116.63|113.75|116.52|113.64|0
1652728800000|2022-05-16 19:20:00|117.09|114.21|117.32|114.44|117.32|114.44|117.09|114.21|0
1652728810000|2022-05-16 19:20:10|117.56|114.68|117.91|115.03|117.91|115.03|117.56|114.68|0
1652728820000|2022-05-16 19:20:20|117.67|114.79|117.79|114.91|117.79|114.91|117.44|114.56|0
1652728830000|2022-05-16 19:20:30|117.67|114.79|118.02|115.14|118.02|115.14|117.67|114.79|0
1652728840000|2022-05-16 19:20:40|118.14|115.26|118.02|115.14|118.14|115.26|117.79|114.91|0
1652728850000|2022-05-16 19:20:50|118.14|115.26|118.25|115.37|118.37|115.49|118.02|115.14|0
1652728860000|2022-05-16 19:21:00|118.6|115.72|118.55|115.67|118.6|115.72|118.49|115.61|0
1652728870000|2022-05-16 19:21:10|118.49|115.61|117.67|114.79|118.49|115.61|117.67|114.79|0
1652728880000|2022-05-16 19:21:20|116.21|113.33|116.33|113.45|116.33|113.45|115.98|113.1|0
1652728890000|2022-05-16 19:21:30|118.21|115.33|117.74|114.86|118.21|115.33|117.74|114.86|0
1652728900000|2022-05-16 19:21:40|117.8|114.92|117.86|114.98|118.09|115.21|117.8|114.92|0
1652728910000|2022-05-16 19:21:50|118.09|115.21|118.44|115.56|118.56|115.68|118.09|115.21|0
1652728920000|2022-05-16 19:22:00|118.32|115.44|118.21|115.33|118.44|115.56|118.21|115.33|0
1652728930000|2022-05-16 19:22:10|118.44|115.56|118.67|115.79|118.67|115.79|118.44|115.56|0
1652728940000|2022-05-16 19:22:20|118.79|115.91|118.91|116.03|118.91|116.03|118.67|115.79|0
1652728950000|2022-05-16 19:22:30|118.32|115.44|118.32|115.44|118.44|115.56|118.32|115.44|0
1652728960000|2022-05-16 19:22:40|118.21|115.33|118.09|115.21|118.21|115.33|118.03|115.15|0
1652728970000|2022-05-16 19:22:50|118.21|115.33|117.97|115.09|118.21|115.33|117.97|115.09|0
1652728980000|2022-05-16 19:23:00|117.74|114.86|118.21|115.33|118.21|115.33|117.74|114.86|0
1652728990000|2022-05-16 19:23:10|118.32|115.44|118.44|115.56|118.79|115.91|118.32|115.44|0
1652729000000|2022-05-16 19:23:20|118.32|115.44|118.44|115.56|118.44|115.56|118.32|115.44|0
1652729010000|2022-05-16 19:23:30|118.55|115.67|118.55|115.67|118.55|115.67|118.32|115.44|0
1652729020000|2022-05-16 19:23:40|118.67|115.79|119.61|116.73|119.61|116.73|118.67|115.79|0
1652729030000|2022-05-16 19:23:50|119.84|116.96|119.96|117.08|119.96|117.08|119.72|116.84|0
1652729040000|2022-05-16 19:24:00|120.19|117.31|120.08|117.2|120.19|117.31|119.96|117.08|0
1652729050000|2022-05-16 19:24:10|120.14|117.26|119.72|116.84|120.14|117.26|119.72|116.84|0
1652729060000|2022-05-16 19:24:20|119.49|116.61|119.72|116.84|119.72|116.84|119.25|116.37|0
1652729070000|2022-05-16 19:24:30|119.84|116.96|119.14|116.26|119.84|116.96|119.14|116.26|0
1652729080000|2022-05-16 19:24:40|119.25|116.37|119.14|116.26|119.25|116.37|119.14|116.26|0
1652729090000|2022-05-16 19:24:50|118.67|115.79|118.67|115.79|118.9|116.02|118.67|115.79|0
1652729100000|2022-05-16 19:25:00|118.79|115.91|118.79|115.91|118.79|115.91|118.67|115.79|0
1652729110000|2022-05-16 19:25:10|118.67|115.79|118.2|115.32|118.67|115.79|118.2|115.32|0
1652729120000|2022-05-16 19:25:20|118.32|115.44|118.09|115.21|118.32|115.44|117.97|115.09|0
1652729130000|2022-05-16 19:25:30|117.85|114.97|117.85|114.97|117.85|114.97|117.57|114.69|0
1652729140000|2022-05-16 19:25:40|117.74|114.86|117.97|115.09|117.97|115.09|117.74|114.86|0
1652729150000|2022-05-16 19:25:50|117.91|115.03|117.97|115.09|117.97|115.09|117.74|114.86|0
1652729160000|2022-05-16 19:26:00|117.74|114.86|117.97|115.09|118.15|115.27|117.74|114.86|0
1652729170000|2022-05-16 19:26:10|117.74|114.86|117.97|115.09|117.97|115.09|117.74|114.86|0
1652729180000|2022-05-16 19:26:20|118.15|115.27|118.43|115.55|118.43|115.55|118.15|115.27|0
1652729190000|2022-05-16 19:26:30|118.55|115.67|118.67|115.79|118.67|115.79|118.43|115.55|0
1652729200000|2022-05-16 19:26:40|118.9|116.02|119.02|116.14|119.37|116.49|118.9|116.02|0
1652729210000|2022-05-16 19:26:50|119.13|116.25|118.67|115.79|119.13|116.25|118.67|115.79|0
1652729220000|2022-05-16 19:27:00|119.25|116.37|119.13|116.25|119.6|116.72|119.13|116.25|0
1652729230000|2022-05-16 19:27:10|119.49|116.61|119.25|116.37|119.49|116.61|119.25|116.37|0
1652729240000|2022-05-16 19:27:20|119.13|116.25|118.55|115.67|119.13|116.25|118.55|115.67|0
1652729250000|2022-05-16 19:27:30|118.32|115.44|118.2|115.32|118.32|115.44|118.2|115.32|0
1652729260000|2022-05-16 19:27:40|118.43|115.55|118.43|115.55|118.55|115.67|118.43|115.55|0
1652729270000|2022-05-16 19:27:50|118.32|115.44|118.32|115.44|118.43|115.55|117.97|115.09|0
1652729280000|2022-05-16 19:28:00|118.08|115.2|118.32|115.44|118.32|115.44|118.08|115.2|0
1652729290000|2022-05-16 19:28:10|118.43|115.55|118.43|115.55|118.55|115.67|118.43|115.55|0
1652729300000|2022-05-16 19:28:20|118.32|115.44|118.43|115.55|118.43|115.55|118.26|115.38|0
1652729310000|2022-05-16 19:28:30|118.66|115.78|118.55|115.67|118.9|116.02|118.55|115.67|0
1652729320000|2022-05-16 19:28:40|118.78|115.9|118.96|116.08|118.96|116.08|118.78|115.9|0
1652729330000|2022-05-16 19:28:50|118.55|115.67|118.55|115.67|118.55|115.67|118.43|115.55|0
1652729340000|2022-05-16 19:29:00|118.61|115.73|118.66|115.78|118.66|115.78|118.55|115.67|0
1652729350000|2022-05-16 19:29:10|118.55|115.67|118.43|115.55|118.78|115.9|118.43|115.55|0
1652729360000|2022-05-16 19:29:20|118.2|115.32|118.2|115.32|118.2|115.32|117.96|115.08|0
1652729370000|2022-05-16 19:29:30|118.43|115.55|118.2|115.32|118.66|115.78|118.2|115.32|0
1652729380000|2022-05-16 19:29:40|118.43|115.55|118.66|115.78|118.66|115.78|118.37|115.49|0
1652729390000|2022-05-16 19:29:50|118.72|115.84|118.84|115.96|118.96|116.08|118.72|115.84|0
1652729400000|2022-05-16 19:30:00|118.66|115.78|118.78|115.9|119.07|116.19|118.66|115.78|0
1652729410000|2022-05-16 19:30:10|118.9|116.02|119.13|116.25|119.25|116.37|118.9|116.02|0
1652729420000|2022-05-16 19:30:20|119.25|116.37|119.01|116.13|119.25|116.37|119.01|116.13|0
1652729430000|2022-05-16 19:30:30|118.66|115.78|118.78|115.9|118.9|116.02|118.66|115.78|0
1652729440000|2022-05-16 19:30:40|118.55|115.67|119.01|116.13|119.01|116.13|118.55|115.67|0
1652729450000|2022-05-16 19:30:50|118.9|116.02|118.89|116.01|118.9|116.02|118.66|115.78|0
1652729460000|2022-05-16 19:31:00|119.13|116.25|119.6|116.72|119.6|116.72|119.13|116.25|0
1652729470000|2022-05-16 19:31:10|119.95|117.07|120.3|117.42|120.3|117.42|119.95|117.07|0
1652729480000|2022-05-16 19:31:20|120.42|117.54|119.66|116.78|120.42|117.54|119.66|116.78|0
1652729490000|2022-05-16 19:31:30|119.48|116.6|119.36|116.48|119.83|116.95|119.36|116.48|0
1652729500000|2022-05-16 19:31:40|119.01|116.13|119.24|116.36|119.24|116.36|118.89|116.01|0
1652729510000|2022-05-16 19:31:50|119.36|116.48|119.71|116.83|119.95|117.07|119.36|116.48|0
1652729520000|2022-05-16 19:32:00|119.36|116.48|118.78|115.9|119.36|116.48|118.78|115.9|0
1652729530000|2022-05-16 19:32:10|118.89|116.01|117.61|114.73|118.89|116.01|117.61|114.73|0
1652729540000|2022-05-16 19:32:20|118.19|115.31|117.5|114.62|118.19|115.31|117.5|114.62|0
1652729550000|2022-05-16 19:32:30|117.73|114.85|118.19|115.31|118.19|115.31|117.73|114.85|0
1652729560000|2022-05-16 19:32:40|118.89|116.01|119.48|116.6|119.48|116.6|118.89|116.01|0
1652729570000|2022-05-16 19:32:50|119.13|116.25|119.71|116.83|119.71|116.83|119.13|116.25|0
1652729580000|2022-05-16 19:33:00|119.83|116.95|119.71|116.83|119.83|116.95|119.59|116.71|0
1652729590000|2022-05-16 19:33:10|119.95|117.07|120.3|117.42|120.42|117.54|119.95|117.07|0
1652729600000|2022-05-16 19:33:20|120.42|117.54|120.18|117.3|120.42|117.54|120.18|117.3|0
1652729610000|2022-05-16 19:33:30|119.83|116.95|119.59|116.71|119.95|117.07|119.59|116.71|0
1652729620000|2022-05-16 19:33:40|120.06|117.18|120.42|117.54|120.42|117.54|120.06|117.18|0
1652729630000|2022-05-16 19:33:50|120.3|117.42|120.42|117.54|120.42|117.54|120.3|117.42|0
1652729640000|2022-05-16 19:34:00|120.89|118.01|121.13|118.25|121.13|118.25|120.89|118.01|0
1652729650000|2022-05-16 19:34:10|121.01|118.13|121.24|118.36|121.24|118.36|121.01|118.13|0
1652729660000|2022-05-16 19:34:20|121.12|118.24|121.36|118.48|121.36|118.48|120.77|117.89|0
1652729670000|2022-05-16 19:34:30|121.6|118.72|121.48|118.6|121.72|118.84|121.48|118.6|0
1652729680000|2022-05-16 19:34:40|121.24|118.36|120.53|117.65|121.36|118.48|120.53|117.65|0
1652729690000|2022-05-16 19:34:50|121.01|118.13|121.48|118.6|121.48|118.6|121.01|118.13|0
1652729700000|2022-05-16 19:35:00|121.84|118.96|122.19|119.31|122.19|119.31|121.72|118.84|0
1652729710000|2022-05-16 19:35:10|122.07|119.19|122.43|119.55|122.43|119.55|121.95|119.07|0
1652729720000|2022-05-16 19:35:20|122.55|119.67|123.27|120.39|123.27|120.39|122.55|119.67|0
1652729730000|2022-05-16 19:35:30|123.39|120.51|123.15|120.27|123.39|120.51|123.03|120.15|0
1652729740000|2022-05-16 19:35:40|123.03|120.15|122.61|119.73|123.03|120.15|122.61|119.73|0
1652729750000|2022-05-16 19:35:50|122.79|119.91|122.43|119.55|122.79|119.91|122.43|119.55|0
1652729760000|2022-05-16 19:36:00|122.55|119.67|122.55|119.67|122.79|119.91|122.55|119.67|0
1652729770000|2022-05-16 19:36:10|122.43|119.55|122.07|119.19|122.55|119.67|122.07|119.19|0
1652729780000|2022-05-16 19:36:20|121.71|118.83|120.89|118.01|121.71|118.83|120.89|118.01|0
1652729790000|2022-05-16 19:36:30|120.65|117.77|120.41|117.53|120.89|118.01|120.41|117.53|0
1652729800000|2022-05-16 19:36:40|120.3|117.42|120.53|117.65|120.53|117.65|120.18|117.3|0
1652729810000|2022-05-16 19:36:50|120.77|117.89|121.42|118.54|121.48|118.6|120.77|117.89|0
1652729820000|2022-05-16 19:37:00|121.36|118.48|120.77|117.89|121.6|118.72|120.77|117.89|0
1652729830000|2022-05-16 19:37:10|121.24|118.36|121.71|118.83|121.71|118.83|121.24|118.36|0
1652729840000|2022-05-16 19:37:20|121.48|118.6|121.71|118.83|121.71|118.83|121.48|118.6|0
1652729850000|2022-05-16 19:37:30|121.54|118.66|121.12|118.24|121.54|118.66|121.12|118.24|0
1652729860000|2022-05-16 19:37:40|121|118.12|121.36|118.48|121.36|118.48|120.53|117.65|0
1652729870000|2022-05-16 19:37:50|121|118.12|120.77|117.89|121.12|118.24|120.77|117.89|0
1652729880000|2022-05-16 19:38:00|120.65|117.77|121|118.12|121|118.12|120.53|117.65|0
1652729890000|2022-05-16 19:38:10|121.36|118.48|121.59|118.71|121.59|118.71|121.36|118.48|0
1652729900000|2022-05-16 19:38:20|121.83|118.95|122.07|119.19|122.07|119.19|121.83|118.95|0
1652729910000|2022-05-16 19:38:30|121.77|118.89|121.83|118.95|121.83|118.95|121.36|118.48|0
1652729920000|2022-05-16 19:38:40|121.95|119.07|121.71|118.83|121.95|119.07|121.71|118.83|0
1652729930000|2022-05-16 19:38:50|121.59|118.71|121.36|118.48|121.59|118.71|121.12|118.24|0
1652729940000|2022-05-16 19:39:00|121.71|118.83|122.07|119.19|122.07|119.19|121.71|118.83|0
1652729950000|2022-05-16 19:39:10|121.77|118.89|122.07|119.19|122.07|119.19|121.77|118.89|0
1652729960000|2022-05-16 19:39:20|122.31|119.43|122.31|119.43|122.54|119.66|122.31|119.43|0
1652729970000|2022-05-16 19:39:30|122.07|119.19|122.42|119.54|122.42|119.54|122.07|119.19|0
1652729980000|2022-05-16 19:39:40|122.19|119.31|121.71|118.83|122.19|119.31|121.71|118.83|0
1652729990000|2022-05-16 19:39:50|121.59|118.71|121.12|118.24|121.59|118.71|121.12|118.24|0
1652730000000|2022-05-16 19:40:00|120.94|118.06|120.41|117.53|120.94|118.06|120.41|117.53|0
1652730010000|2022-05-16 19:40:10|120.29|117.41|120.17|117.29|120.41|117.53|120.17|117.29|0
1652730020000|2022-05-16 19:40:20|120.05|117.17|120.05|117.17|120.17|117.29|120.05|117.17|0
1652730030000|2022-05-16 19:40:30|120.17|117.29|120.53|117.65|120.64|117.76|120.17|117.29|0
1652730040000|2022-05-16 19:40:40|120.41|117.53|121.12|118.24|121.12|118.24|120.41|117.53|0
1652730050000|2022-05-16 19:40:50|121.23|118.35|121.59|118.71|121.59|118.71|121.12|118.24|0
1652730060000|2022-05-16 19:41:00|121.35|118.47|121.71|118.83|121.71|118.83|121.35|118.47|0
1652730070000|2022-05-16 19:41:10|121.59|118.71|121.95|119.07|121.95|119.07|121.41|118.53|0
1652730080000|2022-05-16 19:41:20|122.18|119.3|122.66|119.78|122.66|119.78|122.18|119.3|0
1652730090000|2022-05-16 19:41:30|122.54|119.66|122.42|119.54|122.54|119.66|122.42|119.54|0
1652730100000|2022-05-16 19:41:40|122.54|119.66|122.18|119.3|122.54|119.66|122.06|119.18|0
1652730110000|2022-05-16 19:41:50|122.3|119.42|122.42|119.54|122.54|119.66|122.3|119.42|0
1652730120000|2022-05-16 19:42:00|122.18|119.3|122.42|119.54|122.42|119.54|121.94|119.06|0
1652730130000|2022-05-16 19:42:10|122.54|119.66|122.54|119.66|122.54|119.66|122.3|119.42|0
1652730140000|2022-05-16 19:42:20|122.18|119.3|122.18|119.3|122.18|119.3|122.06|119.18|0
1652730150000|2022-05-16 19:42:30|122.42|119.54|122.18|119.3|122.66|119.78|122.18|119.3|0
1652730160000|2022-05-16 19:42:40|122.06|119.18|122.54|119.66|122.54|119.66|122.06|119.18|0
1652730170000|2022-05-16 19:42:50|122.3|119.42|123.14|120.26|123.14|120.26|122.3|119.42|0
1652730180000|2022-05-16 19:43:00|123.26|120.38|123.38|120.5|123.38|120.5|123.26|120.38|0
1652730190000|2022-05-16 19:43:10|123.26|120.38|122.66|119.78|123.26|120.38|122.6|119.72|0
1652730200000|2022-05-16 19:43:20|122.78|119.9|123.02|120.14|123.02|120.14|122.78|119.9|0
1652730210000|2022-05-16 19:43:30|122.66|119.78|123.02|120.14|123.02|120.14|122.66|119.78|0
1652730220000|2022-05-16 19:43:40|122.84|119.96|122.48|119.6|122.84|119.96|122.48|119.6|0
1652730230000|2022-05-16 19:43:50|122.54|119.66|122.9|120.02|122.9|120.02|122.54|119.66|0
1652730240000|2022-05-16 19:44:00|122.78|119.9|122.78|119.9|123.02|120.14|122.78|119.9|0
1652730250000|2022-05-16 19:44:10|122.54|119.66|122.9|120.02|122.9|120.02|122.54|119.66|0
1652730260000|2022-05-16 19:44:20|123.14|120.26|123.49|120.61|123.61|120.73|123.08|120.2|0
1652730270000|2022-05-16 19:44:30|123.61|120.73|123.25|120.37|123.61|120.73|123.25|120.37|0
1652730280000|2022-05-16 19:44:40|123.49|120.61|123.61|120.73|123.85|120.97|123.49|120.61|0
1652730290000|2022-05-16 19:44:50|123.49|120.61|123.61|120.73|123.61|120.73|123.49|120.61|0
1652730300000|2022-05-16 19:45:00|123.85|120.97|123.73|120.85|123.97|121.09|123.73|120.85|0
1652730310000|2022-05-16 19:45:10|123.97|121.09|123.37|120.49|123.97|121.09|123.37|120.49|0
1652730320000|2022-05-16 19:45:20|123.01|120.13|123.61|120.73|123.61|120.73|123.01|120.13|0
1652730330000|2022-05-16 19:45:30|123.49|120.61|123.61|120.73|123.61|120.73|123.37|120.49|0
1652730340000|2022-05-16 19:45:40|123.85|120.97|123.61|120.73|123.85|120.97|123.61|120.73|0
1652730350000|2022-05-16 19:45:50|123.73|120.85|123.73|120.85|123.97|121.09|123.73|120.85|0
1652730360000|2022-05-16 19:46:00|123.85|120.97|123.97|121.09|123.97|121.09|123.85|120.97|0
1652730370000|2022-05-16 19:46:10|123.91|121.03|123.97|121.09|124.21|121.33|123.91|121.03|0
1652730380000|2022-05-16 19:46:20|124.21|121.33|122.84|119.96|124.45|121.57|122.84|119.96|0
1652730390000|2022-05-16 19:46:30|122.72|119.84|123.56|120.68|123.56|120.68|122.72|119.84|0
1652730400000|2022-05-16 19:46:40|123.79|120.91|124.27|121.39|124.27|121.39|123.79|120.91|0
1652730410000|2022-05-16 19:46:50|124.15|121.27|123.67|120.79|124.15|121.27|123.67|120.79|0
1652730420000|2022-05-16 19:47:00|123.09|120.21|122.85|119.97|123.21|120.33|122.85|119.97|0
1652730430000|2022-05-16 19:47:10|122.61|119.73|122.36|119.48|122.61|119.73|122.24|119.36|0
1652730440000|2022-05-16 19:47:20|122.48|119.6|123.09|120.21|123.09|120.21|122.48|119.6|0
1652730450000|2022-05-16 19:47:30|122.97|120.09|123.45|120.57|123.45|120.57|122.97|120.09|0
1652730460000|2022-05-16 19:47:40|123.51|120.63|123.69|120.81|123.69|120.81|123.51|120.63|0
1652730470000|2022-05-16 19:47:50|123.33|120.45|123.45|120.57|123.45|120.57|123.21|120.33|0
1652730480000|2022-05-16 19:48:00|123.81|120.93|123.45|120.57|124.05|121.17|123.45|120.57|0
1652730490000|2022-05-16 19:48:10|123.33|120.45|123.09|120.21|123.45|120.57|123.09|120.21|0
1652730500000|2022-05-16 19:48:20|122.48|119.6|123.21|120.33|123.21|120.33|122.36|119.48|0
1652730510000|2022-05-16 19:48:30|123.69|120.81|123.33|120.45|123.75|120.87|123.33|120.45|0
1652730520000|2022-05-16 19:48:40|123.21|120.33|123.57|120.69|123.69|120.81|123.21|120.33|0
1652730530000|2022-05-16 19:48:50|123.21|120.33|122.72|119.84|123.21|120.33|122.6|119.72|0
1652730540000|2022-05-16 19:49:00|122.24|119.36|122|119.12|122.24|119.36|121.88|119|0
1652730550000|2022-05-16 19:49:10|121.52|118.64|122|119.12|122.12|119.24|121.52|118.64|0
1652730560000|2022-05-16 19:49:20|122.12|119.24|122.72|119.84|122.72|119.84|122.12|119.24|0
1652730570000|2022-05-16 19:49:30|122.96|120.08|122.79|119.91|122.96|120.08|122.6|119.72|0
1652730580000|2022-05-16 19:49:40|122.6|119.72|122.24|119.36|122.6|119.72|122.12|119.24|0
1652730590000|2022-05-16 19:49:50|122.6|119.72|122.72|119.84|122.72|119.84|122.6|119.72|0
1652730600000|2022-05-16 19:50:00|121.04|118.16|119.97|117.09|121.04|118.16|119.74|116.86|0
1652730610000|2022-05-16 19:50:10|120.45|117.57|119.32|116.44|120.45|117.57|119.26|116.38|0
1652730620000|2022-05-16 19:50:20|119.26|116.38|119.62|116.74|119.85|116.97|119.14|116.26|0
1652730630000|2022-05-16 19:50:30|119.73|116.85|120.8|117.92|120.8|117.92|119.73|116.85|0
1652730640000|2022-05-16 19:50:40|120.57|117.69|120.92|118.04|120.92|118.04|120.57|117.69|0
1652730650000|2022-05-16 19:50:50|120.68|117.8|121.16|118.28|121.16|118.28|120.68|117.8|0
1652730660000|2022-05-16 19:51:00|120.68|117.8|120.33|117.45|120.68|117.8|120.33|117.45|0
1652730670000|2022-05-16 19:51:10|120.09|117.21|119.38|116.5|120.09|117.21|119.38|116.5|0
1652730680000|2022-05-16 19:51:20|119.73|116.85|119.26|116.38|119.73|116.85|119.26|116.38|0
1652730690000|2022-05-16 19:51:30|118.67|115.79|118.08|115.2|118.67|115.79|118.08|115.2|0
1652730700000|2022-05-16 19:51:40|117.97|115.09|117.73|114.85|117.97|115.09|117.61|114.73|0
1652730710000|2022-05-16 19:51:50|117.61|114.73|118.67|115.79|118.67|115.79|117.5|114.62|0
1652730720000|2022-05-16 19:52:00|119.38|116.5|119.5|116.62|119.5|116.62|118.85|115.97|0
1652730730000|2022-05-16 19:52:10|119.02|116.14|118.79|115.91|119.02|116.14|118.55|115.67|0
1652730740000|2022-05-16 19:52:20|118.67|115.79|119.08|116.2|119.08|116.2|118.67|115.79|0
1652730750000|2022-05-16 19:52:30|119.14|116.26|119.85|116.97|119.85|116.97|119.14|116.26|0
1652730760000|2022-05-16 19:52:40|119.97|117.09|119.97|117.09|120.03|117.15|119.97|117.09|0
1652730770000|2022-05-16 19:52:50|119.61|116.73|119.49|116.61|119.61|116.73|119.26|116.38|0
1652730780000|2022-05-16 19:53:00|118.9|116.02|118.08|115.2|118.9|116.02|118.08|115.2|0
1652730790000|2022-05-16 19:53:10|117.85|114.97|118.08|115.2|118.08|115.2|117.85|114.97|0
1652730800000|2022-05-16 19:53:20|117.85|114.97|117.61|114.73|117.85|114.97|117.61|114.73|0
1652730810000|2022-05-16 19:53:30|118.2|115.32|119.14|116.26|119.14|116.26|118.2|115.32|0
1652730820000|2022-05-16 19:53:40|119.02|116.14|118.79|115.91|119.02|116.14|118.67|115.79|0
1652730830000|2022-05-16 19:53:50|118.9|116.02|119.37|116.49|119.38|116.5|118.9|116.02|0
1652730840000|2022-05-16 19:54:00|119.85|116.97|120.2|117.32|120.2|117.32|119.85|116.97|0
1652730850000|2022-05-16 19:54:10|120.44|117.56|120.32|117.44|120.44|117.56|120.32|117.44|0
1652730860000|2022-05-16 19:54:20|120.68|117.8|120.32|117.44|120.68|117.8|120.32|117.44|0
1652730870000|2022-05-16 19:54:30|120.2|117.32|119.85|116.97|120.32|117.44|119.85|116.97|0
1652730880000|2022-05-16 19:54:40|121.63|118.75|121.51|118.63|121.75|118.87|121.51|118.63|0
1652730890000|2022-05-16 19:54:50|121.4|118.52|120.8|117.92|121.4|118.52|120.8|117.92|0
1652730900000|2022-05-16 19:55:00|120.56|117.68|121.16|118.28|121.16|118.28|119.97|117.09|0
1652730910000|2022-05-16 19:55:10|121.28|118.4|121.46|118.58|121.51|118.63|121.22|118.34|0
1652730920000|2022-05-16 19:55:20|121.51|118.63|121.1|118.22|121.63|118.75|121.1|118.22|0
1652730930000|2022-05-16 19:55:30|121.39|118.51|121.51|118.63|121.99|119.11|121.39|118.51|0
1652730940000|2022-05-16 19:55:40|121.39|118.51|121.99|119.11|121.99|119.11|121.39|118.51|0
1652730950000|2022-05-16 19:55:50|121.87|118.99|121.63|118.75|121.99|119.11|121.63|118.75|0
1652730960000|2022-05-16 19:56:00|121.99|119.11|122.35|119.47|122.35|119.47|121.99|119.11|0
1652730970000|2022-05-16 19:56:10|122.59|119.71|123.44|120.56|123.44|120.56|122.59|119.71|0
1652730980000|2022-05-16 19:56:20|123.68|120.8|123.56|120.68|123.68|120.8|123.56|120.68|0
1652730990000|2022-05-16 19:56:30|123.68|120.8|123.68|120.8|123.68|120.8|123.56|120.68|0
1652731000000|2022-05-16 19:56:40|123.8|120.92|123.92|121.04|123.92|121.04|123.68|120.8|0
1652731010000|2022-05-16 19:56:50|124.29|121.41|124.29|121.41|124.29|121.41|124.16|121.28|0
1652731020000|2022-05-16 19:57:00|124.41|121.53|125.14|122.26|125.14|122.26|124.41|121.53|0
1652731030000|2022-05-16 19:57:10|124.89|122.01|124.16|121.28|124.89|122.01|124.16|121.28|0
1652731040000|2022-05-16 19:57:20|124.29|121.41|124.29|121.41|124.47|121.59|124.16|121.28|0
1652731050000|2022-05-16 19:57:30|123.56|120.68|123.56|120.68|123.56|120.68|123.32|120.44|0
1652731060000|2022-05-16 19:57:40|123.44|120.56|123.68|120.8|123.68|120.8|123.44|120.56|0
1652731070000|2022-05-16 19:57:50|123.56|120.68|123.07|120.19|123.68|120.8|123.07|120.19|0
1652731080000|2022-05-16 19:58:00|123.92|121.04|124.28|121.4|124.28|121.4|123.92|121.04|0
1652731090000|2022-05-16 19:58:10|124.16|121.28|123.8|120.92|124.16|121.28|123.8|120.92|0
1652731100000|2022-05-16 19:58:20|123.68|120.8|123.31|120.43|123.68|120.8|123.31|120.43|0
1652731110000|2022-05-16 19:58:30|123.44|120.56|123.19|120.31|123.44|120.56|123.19|120.31|0
1652731120000|2022-05-16 19:58:40|123.07|120.19|123.07|120.19|123.31|120.43|123.07|120.19|0
1652731130000|2022-05-16 19:58:50|123.19|120.31|122.47|119.59|123.19|120.31|122.47|119.59|0
1652731140000|2022-05-16 19:59:00|122.59|119.71|122.71|119.83|123.31|120.43|122.59|119.71|0
1652731150000|2022-05-16 19:59:10|122.35|119.47|124.04|121.16|124.04|121.16|122.35|119.47|0
1652731160000|2022-05-16 19:59:20|123.55|120.67|123.92|121.04|123.92|121.04|123.55|120.67|0
1652731170000|2022-05-16 19:59:30|124.16|121.28|122.83|119.95|124.16|121.28|122.83|119.95|0
1652731180000|2022-05-16 19:59:40|122.71|119.83|121.75|118.87|122.71|119.83|121.63|118.75|0
1652731190000|2022-05-16 19:59:50|121.87|118.99|120.43|117.55|121.87|118.99|120.43|117.55|0
1652731200000|2022-05-16 20:00:00|120.67|117.79|120.91|118.03|120.91|118.03|120.43|117.55|0
1652731210000|2022-05-16 20:00:10|120.79|117.91|120.43|117.55|120.91|118.03|120.43|117.55|0
1652731220000|2022-05-16 20:00:20|120.55|117.67|120.67|117.79|120.67|117.79|120.43|117.55|0
1652731230000|2022-05-16 20:00:30|120.79|117.91|120.91|118.03|121.03|118.15|120.79|117.91|0
1652731240000|2022-05-16 20:00:40|120.79|117.91|120.91|118.03|120.91|118.03|120.79|117.91|0
1652731250000|2022-05-16 20:00:50|121.03|118.15|120.91|118.03|121.03|118.15|120.79|117.91|0
1652731260000|2022-05-16 20:01:00|121.03|118.15|121.75|118.87|121.75|118.87|121.03|118.15|0
1652731270000|2022-05-16 20:01:10|121.87|118.99|121.27|118.39|121.87|118.99|121.27|118.39|0
1652731280000|2022-05-16 20:01:20|121.51|118.63|121.99|119.11|121.99|119.11|121.51|118.63|0
1652731290000|2022-05-16 20:01:30|122.11|119.23|122.23|119.35|122.23|119.35|121.99|119.11|0
1652731300000|2022-05-16 20:01:40|122.41|119.53|122.83|119.95|122.83|119.95|122.35|119.47|0
1652731310000|2022-05-16 20:01:50|122.95|120.07|121.98|119.1|122.95|120.07|121.98|119.1|0
1652731320000|2022-05-16 20:02:00|121.62|118.74|121.39|118.51|121.86|118.98|121.39|118.51|0
1652731330000|2022-05-16 20:02:10|121.27|118.39|121.74|118.86|121.74|118.86|121.27|118.39|0
1652731340000|2022-05-16 20:02:20|121.86|118.98|122.1|119.22|122.1|119.22|121.86|118.98|0
1652731350000|2022-05-16 20:02:30|121.62|118.74|121.86|118.98|121.86|118.98|121.38|118.5|0
1652731360000|2022-05-16 20:02:40|121.03|118.15|121.98|119.1|121.98|119.1|121.03|118.15|0
1652731370000|2022-05-16 20:02:50|121.86|118.98|122.22|119.34|122.22|119.34|121.86|118.98|0
1652731380000|2022-05-16 20:03:00|122.46|119.58|122.22|119.34|122.46|119.58|122.22|119.34|0
1652731390000|2022-05-16 20:03:10|122.34|119.46|122.34|119.46|122.34|119.46|122.22|119.34|0
1652731400000|2022-05-16 20:03:20|122.46|119.58|122.46|119.58|122.58|119.7|122.46|119.58|0
1652731410000|2022-05-16 20:03:30|122.34|119.46|122.53|119.65|122.53|119.65|122.34|119.46|0
1652731420000|2022-05-16 20:03:40|122.58|119.7|122.46|119.58|122.58|119.7|122.46|119.58|0
1652731430000|2022-05-16 20:03:50|122.58|119.7|122.46|119.58|122.58|119.7|122.46|119.58|0
1652731440000|2022-05-16 20:04:00|122.22|119.34|122.46|119.58|122.46|119.58|122.22|119.34|0
1652731450000|2022-05-16 20:04:10|122.34|119.46|122.34|119.46|122.46|119.58|122.34|119.46|0
1652731460000|2022-05-16 20:04:20|122.46|119.58|122.34|119.46|122.46|119.58|122.34|119.46|0
1652731470000|2022-05-16 20:04:30|122.46|119.58|122.34|119.46|122.46|119.58|122.34|119.46|0
1652731480000|2022-05-16 20:04:40|122.1|119.22|121.86|118.98|122.1|119.22|121.86|118.98|0
1652731490000|2022-05-16 20:04:50|121.74|118.86|121.74|118.86|121.74|118.86|121.74|118.86|0
1652731500000|2022-05-16 20:05:00|121.98|119.1|121.74|118.86|121.98|119.1|121.74|118.86|0
1652731510000|2022-05-16 20:05:10|121.62|118.74|121.62|118.74|121.86|118.98|121.62|118.74|0
1652731520000|2022-05-16 20:05:20|121.74|118.86|121.86|118.98|121.86|118.98|121.74|118.86|0
1652731530000|2022-05-16 20:05:30|121.98|119.1|122.1|119.22|122.1|119.22|121.98|119.1|0
1652731540000|2022-05-16 20:05:40|122.22|119.34|121.86|118.98|122.22|119.34|121.86|118.98|0
1652731550000|2022-05-16 20:05:50|121.74|118.86|121.74|118.86|121.74|118.86|121.74|118.86|0
1652731560000|2022-05-16 20:06:00|121.86|118.98|122.16|119.76|122.16|119.76|121.5|118.98|0
1652731570000|2022-05-16 20:06:10|121.98|119.58|122.1|119.7|122.1|119.7|121.86|119.46|0
1652731580000|2022-05-16 20:06:20|121.98|119.58|122.22|119.82|122.22|119.82|121.98|119.58|0
1652731590000|2022-05-16 20:06:30|122.1|119.7|122.58|120.18|122.58|120.18|122.1|119.7|0
1652731600000|2022-05-16 20:06:40|122.82|120.42|122.58|120.18|122.82|120.42|122.58|120.18|0
1652731610000|2022-05-16 20:06:50|122.7|120.3|122.46|120.06|122.7|120.3|122.46|120.06|0
1652731620000|2022-05-16 20:07:00|122.34|119.94|122.46|120.06|122.46|120.06|122.34|119.94|0
1652731630000|2022-05-16 20:07:10|122.34|119.94|122.7|120.3|122.7|120.3|122.34|119.94|0
1652731640000|2022-05-16 20:07:20|122.82|120.42|122.82|120.42|122.82|120.42|122.82|120.42|0
1652731650000|2022-05-16 20:07:30|122.58|120.18|122.34|119.94|122.7|120.3|122.34|119.94|0
1652731660000|2022-05-16 20:07:40|122.58|120.18|122.7|120.3|122.7|120.3|122.58|120.18|0
1652731670000|2022-05-16 20:07:50|122.58|120.18|122.7|120.3|122.7|120.3|122.46|120.06|0
1652731680000|2022-05-16 20:08:00|122.82|120.42|122.94|120.54|122.94|120.54|122.82|120.42|0
1652731690000|2022-05-16 20:08:10|122.82|120.42|122.82|120.42|123.06|120.66|122.82|120.42|0
1652731700000|2022-05-16 20:08:20|122.94|120.54|122.82|120.42|123|120.6|122.82|120.42|0
1652731710000|2022-05-16 20:08:30|122.94|120.54|122.94|120.54|122.94|120.54|122.88|120.48|0
1652731720000|2022-05-16 20:08:40|122.7|120.3|122.58|120.18|122.7|120.3|122.58|120.18|0
1652731730000|2022-05-16 20:08:50|122.82|120.42|122.82|120.42|122.82|120.42|122.7|120.3|0
1652731740000|2022-05-16 20:09:00|122.7|120.3|122.88|120.48|122.88|120.48|122.7|120.3|0
1652731750000|2022-05-16 20:09:10|122.82|120.42|122.88|120.48|122.94|120.54|122.82|120.42|0
1652731760000|2022-05-16 20:09:20|123|120.6|123.18|120.78|123.18|120.78|123|120.6|0
1652731770000|2022-05-16 20:09:30|123.06|120.66|122.94|120.54|123.06|120.66|122.94|120.54|0
1652731780000|2022-05-16 20:09:40|122.82|120.42|122.82|120.42|122.82|120.42|122.82|120.42|0
1652731790000|2022-05-16 20:09:50|122.7|120.3|122.76|120.36|122.76|120.36|122.7|120.3|0
1652731800000|2022-05-16 20:10:00|122.58|120.18|122.46|120.06|122.58|120.18|122.46|120.06|0
1652731810000|2022-05-16 20:10:10|122.33|119.93|122.33|119.93|122.33|119.93|122.09|119.69|0
1652731820000|2022-05-16 20:10:20|122.45|120.05|122.09|119.69|122.58|120.18|122.09|119.69|0
1652731830000|2022-05-16 20:10:30|122.21|119.81|121.97|119.57|122.21|119.81|121.97|119.57|0
1652731840000|2022-05-16 20:10:40|122.09|119.69|122.09|119.69|122.09|119.69|121.85|119.45|0
1652731850000|2022-05-16 20:10:50|121.97|119.57|122.33|119.93|122.33|119.93|121.97|119.57|0
1652731860000|2022-05-16 20:11:00|122.21|119.81|122.21|119.81|122.33|119.93|122.21|119.81|0
1652731870000|2022-05-16 20:11:10|122.33|119.93|122.09|119.69|122.33|119.93|122.09|119.69|0
1652731890000|2022-05-16 20:11:30|122.21|119.81|122.4|120|122.4|120|122.21|119.81|0
1652731900000|2022-05-16 20:11:40|122.45|120.05|122.4|120|122.57|120.17|122.4|120|0
1652731910000|2022-05-16 20:11:50|122.33|119.93|122.21|119.81|122.33|119.93|122.21|119.81|0
1652731920000|2022-05-16 20:12:00|122.09|119.69|121.91|119.51|122.09|119.69|121.91|119.51|0
1652731930000|2022-05-16 20:12:10|121.97|119.57|122.09|119.69|122.09|119.69|121.97|119.57|0
1652731940000|2022-05-16 20:12:20|122.15|119.75|122.21|119.81|122.21|119.81|122.15|119.75|0
1652731950000|2022-05-16 20:12:30|122.33|119.93|122.33|119.93|122.33|119.93|122.33|119.93|0
1652731960000|2022-05-16 20:12:40|122.45|120.05|122.57|120.17|122.57|120.17|122.45|120.05|0
1652731970000|2022-05-16 20:12:50|122.45|120.05|122.27|119.87|122.45|120.05|122.21|119.81|0
1652731980000|2022-05-16 20:13:00|122.33|119.93|122.27|119.87|122.33|119.93|122.27|119.87|0
1652731990000|2022-05-16 20:13:10|122.21|119.81|121.85|119.45|122.21|119.81|121.85|119.45|0
1652732000000|2022-05-16 20:13:20|121.61|119.21|121.49|119.09|121.61|119.21|121.49|119.09|0
1652732010000|2022-05-16 20:13:30|121.61|119.21|121.61|119.21|121.61|119.21|121.61|119.21|0
1652732020000|2022-05-16 20:13:40|121.49|119.09|121.73|119.33|121.73|119.33|121.49|119.09|0
1652732030000|2022-05-16 20:13:50|121.61|119.21|121.61|119.21|121.61|119.21|121.49|119.09|0
1652732040000|2022-05-16 20:14:00|121.73|119.33|121.73|119.33|121.73|119.33|121.61|119.21|0
1652732050000|2022-05-16 20:14:10|121.85|119.45|121.61|119.21|121.85|119.45|121.61|119.21|0
1652732060000|2022-05-16 20:14:20|121.49|119.09|121.13|118.73|121.49|119.09|121.13|118.73|0
1652732070000|2022-05-16 20:14:30|121.25|118.85|121.37|118.97|121.37|118.97|121.25|118.85|0
1652732080000|2022-05-16 20:14:40|121.55|119.15|121.49|119.09|121.55|119.15|121.43|119.03|0
1652732090000|2022-05-16 20:14:50|121.73|119.33|121.85|119.45|121.85|119.45|121.61|119.21|0
1652732110000|2022-05-16 20:15:10|122.05|119.25|122.11|119.31|122.11|119.31|122.05|119.25|0
1652732120000|2022-05-16 20:15:20|121.93|119.13|122.17|119.37|122.17|119.37|121.93|119.13|0
1652732130000|2022-05-16 20:15:30|122.05|119.25|122.17|119.37|122.17|119.37|122.05|119.25|0
1652732140000|2022-05-16 20:15:40|122.29|119.49|122.65|119.85|122.65|119.85|122.29|119.49|0
1652732150000|2022-05-16 20:15:50|122.59|119.79|122.65|119.85|122.65|119.85|122.53|119.73|0
1652732160000|2022-05-16 20:16:00|122.71|119.91|122.59|119.79|122.71|119.91|122.53|119.73|0
1652732170000|2022-05-16 20:16:10|122.53|119.73|122.65|119.85|122.71|119.91|122.53|119.73|0
1652732180000|2022-05-16 20:16:20|122.35|119.55|122.29|119.49|122.41|119.61|122.29|119.49|0
1652732190000|2022-05-16 20:16:30|122.17|119.37|122.41|119.61|122.41|119.61|122.17|119.37|0
1652732200000|2022-05-16 20:16:40|122.47|119.67|122.41|119.61|122.47|119.67|122.41|119.61|0
1652732210000|2022-05-16 20:16:50|122.59|119.79|122.53|119.73|122.59|119.79|122.53|119.73|0
1652732220000|2022-05-16 20:17:00|122.77|119.97|122.59|119.79|122.77|119.97|122.59|119.79|0
1652732230000|2022-05-16 20:17:10|122.53|119.73|122.59|119.79|122.59|119.79|122.53|119.73|0
1652732240000|2022-05-16 20:17:20|122.65|119.85|122.4|119.6|122.65|119.85|122.4|119.6|0
1652732250000|2022-05-16 20:17:30|122.52|119.72|122.52|119.72|122.52|119.72|122.52|119.72|0
1652732270000|2022-05-16 20:17:50|122.64|119.84|122.64|119.84|122.64|119.84|122.64|119.84|0
1652732280000|2022-05-16 20:18:00|122.76|119.96|122.76|119.96|122.76|119.96|122.76|119.96|0
1652732290000|2022-05-16 20:18:10|122.71|119.91|122.76|119.96|122.76|119.96|122.71|119.91|0
1652732300000|2022-05-16 20:18:20|122.64|119.84|122.64|119.84|122.76|119.96|122.64|119.84|0
1652732310000|2022-05-16 20:18:30|122.76|119.96|122.76|119.96|122.76|119.96|122.76|119.96|0
1652732330000|2022-05-16 20:18:50|122.64|119.84|122.64|119.84|122.64|119.84|122.64|119.84|0
1652732340000|2022-05-16 20:19:00|122.52|119.72|122.52|119.72|122.64|119.84|122.52|119.72|0
1652732350000|2022-05-16 20:19:10|122.64|119.84|122.59|119.79|122.64|119.84|122.59|119.79|0
1652732360000|2022-05-16 20:19:20|122.58|119.78|122.64|119.84|122.64|119.84|122.52|119.72|0
1652732370000|2022-05-16 20:19:30|122.71|119.91|122.71|119.91|122.71|119.91|122.71|119.91|0
1652732380000|2022-05-16 20:19:40|122.64|119.84|122.64|119.84|122.64|119.84|122.64|119.84|0
1652732400000|2022-05-16 20:20:00|122.76|119.96|122.76|119.96|122.76|119.96|122.76|119.96|0
1652732420000|2022-05-16 20:20:20|122.64|119.84|122.64|119.84|122.64|119.84|122.64|119.84|0
1652732430000|2022-05-16 20:20:30|122.76|119.96|122.76|119.96|122.76|119.96|122.76|119.96|0
1652732440000|2022-05-16 20:20:40|122.88|120.08|122.76|119.96|122.88|120.08|122.76|119.96|0
1652732460000|2022-05-16 20:21:00|122.88|120.08|122.94|120.14|122.94|120.14|122.88|120.08|0
1652732470000|2022-05-16 20:21:10|123|120.2|123|120.2|123|120.2|122.88|120.08|0
1652732480000|2022-05-16 20:21:20|122.88|120.08|122.88|120.08|122.88|120.08|122.88|120.08|0
1652732500000|2022-05-16 20:21:40|123|120.2|123|120.2|123|120.2|123|120.2|0
1652732540000|2022-05-16 20:22:20|122.88|120.08|122.88|120.08|122.88|120.08|122.88|120.08|0
1652732570000|2022-05-16 20:22:50|123.36|120.56|123.36|120.56|123.36|120.56|123.36|120.56|0
1652732580000|2022-05-16 20:23:00|123.48|120.68|123.24|120.44|123.48|120.68|123.24|120.44|0
1652732590000|2022-05-16 20:23:10|123.36|120.56|123.36|120.56|123.36|120.56|123.36|120.56|0
1652732600000|2022-05-16 20:23:20|123.48|120.68|123.42|120.62|123.48|120.68|123.42|120.62|0
1652732610000|2022-05-16 20:23:30|123.36|120.56|123.24|120.44|123.36|120.56|123.24|120.44|0
1652732620000|2022-05-16 20:23:40|123.36|120.56|123.36|120.56|123.36|120.56|123.36|120.56|0
1652732630000|2022-05-16 20:23:50|123.48|120.68|123.48|120.68|123.48|120.68|123.36|120.56|0
1652732640000|2022-05-16 20:24:00|123.6|120.8|123.36|120.56|123.6|120.8|123.36|120.56|0
1652732650000|2022-05-16 20:24:10|123.48|120.68|123.36|120.56|123.6|120.8|123.36|120.56|0
1652732660000|2022-05-16 20:24:20|123.48|120.68|123.48|120.68|123.48|120.68|123.48|120.68|0
1652732690000|2022-05-16 20:24:50|123.6|120.8|123.6|120.8|123.6|120.8|123.6|120.8|0
1652732730000|2022-05-16 20:25:30|123.36|120.56|123.36|120.56|123.48|120.68|123.36|120.56|0
1652732740000|2022-05-16 20:25:40|123.42|120.62|123.6|120.8|123.6|120.8|123.42|120.62|0
1652732770000|2022-05-16 20:26:10|123.48|120.68|123.6|120.8|123.6|120.8|123.48|120.68|0
1652732780000|2022-05-16 20:26:20|123.48|120.68|123.6|120.8|123.6|120.8|123.48|120.68|0
1652732790000|2022-05-16 20:26:30|123.36|120.56|123.24|120.44|123.36|120.56|123.24|120.44|0
1652732810000|2022-05-16 20:26:50|123.48|120.68|123.36|120.56|123.48|120.68|123.36|120.56|0
1652732820000|2022-05-16 20:27:00|123.24|120.44|123.24|120.44|123.24|120.44|123.24|120.44|0
1652732830000|2022-05-16 20:27:10|123.36|120.56|123.24|120.44|123.36|120.56|123.24|120.44|0
1652732840000|2022-05-16 20:27:20|123.11|120.31|123.36|120.56|123.36|120.56|123.11|120.31|0
1652732850000|2022-05-16 20:27:30|123.24|120.44|123.24|120.44|123.24|120.44|123.24|120.44|0
1652732860000|2022-05-16 20:27:40|123.36|120.56|123.11|120.31|123.36|120.56|123.11|120.31|0
1652732870000|2022-05-16 20:27:50|122.94|120.14|123.23|120.43|123.23|120.43|122.94|120.14|0
1652732880000|2022-05-16 20:28:00|123.18|120.38|123.36|120.56|123.36|120.56|123.18|120.38|0
1652732890000|2022-05-16 20:28:10|123.23|120.43|123.23|120.43|123.36|120.56|123.23|120.43|0
1652732900000|2022-05-16 20:28:20|123.11|120.31|123.11|120.31|123.11|120.31|123.11|120.31|0
1652732910000|2022-05-16 20:28:30|122.99|120.19|122.99|120.19|122.99|120.19|122.99|120.19|0
1652732920000|2022-05-16 20:28:40|123.05|120.25|123.11|120.31|123.11|120.31|122.99|120.19|0
1652732930000|2022-05-16 20:28:50|123.18|120.38|123.35|120.55|123.35|120.55|123.18|120.38|0
1652732940000|2022-05-16 20:29:00|123.48|120.68|123.48|120.68|123.48|120.68|123.48|120.68|0
1652732950000|2022-05-16 20:29:10|123.35|120.55|123.47|120.67|123.47|120.67|123.35|120.55|0
1652732960000|2022-05-16 20:29:20|123.35|120.55|123.47|120.67|123.47|120.67|123.35|120.55|0
1652732970000|2022-05-16 20:29:30|123.35|120.55|123.35|120.55|123.35|120.55|123.35|120.55|0
1652732990000|2022-05-16 20:29:50|123.11|120.31|123.23|120.43|123.23|120.43|123.11|120.31|0
1652733000000|2022-05-16 20:30:00|123.11|120.31|123.11|120.31|123.11|120.31|122.99|120.19|0
1652733010000|2022-05-16 20:30:10|123.23|120.43|123.11|120.31|123.23|120.43|123.11|120.31|0
1652733020000|2022-05-16 20:30:20|122.99|120.19|123.11|120.31|123.11|120.31|122.99|120.19|0
1652733030000|2022-05-16 20:30:30|122.99|120.19|122.99|120.19|122.99|120.19|122.87|120.07|0
1652733040000|2022-05-16 20:30:40|123.11|120.31|123.23|120.43|123.23|120.43|123.11|120.31|0
1652733050000|2022-05-16 20:30:50|123.11|120.31|123.11|120.31|123.11|120.31|123.11|120.31|0
1652733060000|2022-05-16 20:31:00|123.23|120.43|123.23|120.43|123.23|120.43|123.23|120.43|0
1652733070000|2022-05-16 20:31:10|123.11|120.31|123.11|120.31|123.23|120.43|123.11|120.31|0
1652733080000|2022-05-16 20:31:20|123.17|120.37|123.11|120.31|123.17|120.37|123.11|120.31|0
1652733090000|2022-05-16 20:31:30|122.99|120.19|123.11|120.31|123.11|120.31|122.99|120.19|0
1652733100000|2022-05-16 20:31:40|123.23|120.43|123.11|120.31|123.23|120.43|123.11|120.31|0
1652733110000|2022-05-16 20:31:50|122.99|120.19|122.99|120.19|122.99|120.19|122.99|120.19|0
1652733120000|2022-05-16 20:32:00|122.87|120.07|122.87|120.07|122.87|120.07|122.87|120.07|0
1652733130000|2022-05-16 20:32:10|122.81|120.01|123.05|120.25|123.05|120.25|122.81|120.01|0
1652733140000|2022-05-16 20:32:20|122.99|120.19|123.05|120.25|123.05|120.25|122.99|120.19|0
1652733150000|2022-05-16 20:32:30|122.99|120.19|122.99|120.19|122.99|120.19|122.99|120.19|0
1652733160000|2022-05-16 20:32:40|123.05|120.25|122.99|120.19|123.05|120.25|122.99|120.19|0
1652733170000|2022-05-16 20:32:50|123.11|120.31|123.11|120.31|123.11|120.31|123.11|120.31|0
1652733200000|2022-05-16 20:33:20|122.99|120.19|123.11|120.31|123.11|120.31|122.99|120.19|0
1652733210000|2022-05-16 20:33:30|123.17|120.37|123.17|120.37|123.17|120.37|123.17|120.37|0
1652733220000|2022-05-16 20:33:40|123.11|120.31|123.11|120.31|123.11|120.31|122.99|120.19|0
1652733230000|2022-05-16 20:33:50|122.99|120.19|122.99|120.19|122.99|120.19|122.99|120.19|0
1652733240000|2022-05-16 20:34:00|122.98|120.18|122.93|120.13|122.98|120.18|122.93|120.13|0
1652733250000|2022-05-16 20:34:10|122.98|120.18|122.98|120.18|123.11|120.31|122.98|120.18|0
1652733260000|2022-05-16 20:34:20|123.23|120.43|123.35|120.55|123.35|120.55|123.23|120.43|0
1652733270000|2022-05-16 20:34:30|123.41|120.61|123.41|120.61|123.47|120.67|123.41|120.61|0
1652733280000|2022-05-16 20:34:40|123.35|120.55|123.35|120.55|123.35|120.55|123.35|120.55|0
1652733300000|2022-05-16 20:35:00|123.23|120.43|123.23|120.43|123.23|120.43|123.23|120.43|0
1652733310000|2022-05-16 20:35:10|123.1|120.3|122.98|120.18|123.1|120.3|122.98|120.18|0
1652733320000|2022-05-16 20:35:20|123.1|120.3|123.22|120.42|123.22|120.42|123.1|120.3|0
1652733370000|2022-05-16 20:36:10|123.1|120.3|123.22|120.42|123.22|120.42|123.1|120.3|0
1652733380000|2022-05-16 20:36:20|123.1|120.3|123.22|120.42|123.22|120.42|123.1|120.3|0
1652733390000|2022-05-16 20:36:30|123.17|120.37|122.98|120.18|123.17|120.37|122.98|120.18|0
1652733410000|2022-05-16 20:36:50|123.1|120.3|122.98|120.18|123.1|120.3|122.98|120.18|0
1652733440000|2022-05-16 20:37:20|123.34|120.54|123.22|120.42|123.34|120.54|123.22|120.42|0
1652733450000|2022-05-16 20:37:30|123.34|120.54|121.46|118.66|123.34|120.54|121.46|118.66|0
1652733460000|2022-05-16 20:37:40|121.34|118.54|121.34|118.54|121.34|118.54|121.34|118.54|0
1652733470000|2022-05-16 20:37:50|121.46|118.66|121.58|118.78|121.58|118.78|121.46|118.66|0
1652733490000|2022-05-16 20:38:10|121.46|118.66|121.58|118.78|121.58|118.78|121.4|118.6|0
1652733500000|2022-05-16 20:38:20|121.46|118.66|121.52|118.72|121.58|118.78|121.46|118.66|0
1652733510000|2022-05-16 20:38:30|121.58|118.78|121.58|118.78|121.58|118.78|121.58|118.78|0
1652733530000|2022-05-16 20:38:50|121.7|118.9|121.58|118.78|121.7|118.9|121.58|118.78|0
1652733540000|2022-05-16 20:39:00|121.64|118.84|121.64|118.84|121.64|118.84|121.64|118.84|0
1652733550000|2022-05-16 20:39:10|121.7|118.9|121.58|118.78|121.7|118.9|121.58|118.78|0
1652733560000|2022-05-16 20:39:20|121.46|118.66|121.46|118.66|121.46|118.66|121.46|118.66|0
1652733590000|2022-05-16 20:39:50|121.58|118.78|121.58|118.78|121.58|118.78|121.58|118.78|0
1652733600000|2022-05-16 20:40:00|121.7|118.9|121.82|119.02|121.82|119.02|121.7|118.9|0
1652733610000|2022-05-16 20:40:10|121.7|118.9|121.94|119.14|121.94|119.14|121.7|118.9|0
1652733620000|2022-05-16 20:40:20|121.7|118.9|121.46|118.66|121.7|118.9|121.46|118.66|0
1652733630000|2022-05-16 20:40:30|121.58|118.78|121.46|118.66|121.58|118.78|121.46|118.66|0
1652733640000|2022-05-16 20:40:40|121.7|118.9|121.7|118.9|121.7|118.9|121.7|118.9|0
1652733670000|2022-05-16 20:41:10|121.58|118.78|121.58|118.78|121.58|118.78|121.58|118.78|0
1652733680000|2022-05-16 20:41:20|121.46|118.66|121.46|118.66|121.46|118.66|121.46|118.66|0
1652733690000|2022-05-16 20:41:30|121.4|118.6|121.34|118.54|121.4|118.6|121.34|118.54|0
1652733700000|2022-05-16 20:41:40|121.46|118.66|121.58|118.78|121.58|118.78|121.46|118.66|0
1652733710000|2022-05-16 20:41:50|121.46|118.66|121.46|118.66|121.46|118.66|121.4|118.6|0
1652733720000|2022-05-16 20:42:00|121.58|118.78|121.58|118.78|121.58|118.78|121.58|118.78|0
1652733730000|2022-05-16 20:42:10|121.7|118.9|121.46|118.66|121.7|118.9|121.46|118.66|0
1652733740000|2022-05-16 20:42:20|121.34|118.54|121.58|118.78|121.58|118.78|121.34|118.54|0
1652733770000|2022-05-16 20:42:50|121.7|118.9|121.7|118.9|121.7|118.9|121.7|118.9|0
1652733780000|2022-05-16 20:43:00|121.58|118.78|121.58|118.78|121.58|118.78|121.58|118.78|0
1652733790000|2022-05-16 20:43:10|121.7|118.9|121.64|118.84|121.7|118.9|121.58|118.78|0
1652733800000|2022-05-16 20:43:20|121.58|118.78|121.58|118.78|121.58|118.78|121.58|118.78|0
1652733810000|2022-05-16 20:43:30|121.46|118.66|121.45|118.65|121.52|118.72|121.45|118.65|0
1652733820000|2022-05-16 20:43:40|121.52|118.72|121.58|118.78|121.58|118.78|121.45|118.65|0
1652733850000|2022-05-16 20:44:10|121.45|118.65|121.33|118.53|121.45|118.65|121.33|118.53|0
1652733860000|2022-05-16 20:44:20|121.45|118.65|121.45|118.65|121.45|118.65|121.45|118.65|0
1652733870000|2022-05-16 20:44:30|121.57|118.77|121.7|118.9|121.7|118.9|121.57|118.77|0
1652733910000|2022-05-16 20:45:10|121.69|118.89|121.64|118.84|121.69|118.89|121.57|118.77|0
1652733920000|2022-05-16 20:45:20|121.57|118.77|121.69|118.89|121.69|118.89|121.57|118.77|0
1652733930000|2022-05-16 20:45:30|121.57|118.77|121.57|118.77|121.69|118.89|121.57|118.77|0
1652733960000|2022-05-16 20:46:00|121.69|118.89|121.69|118.89|121.69|118.89|121.69|118.89|0
1652733990000|2022-05-16 20:46:30|121.57|118.77|121.69|118.89|121.69|118.89|121.57|118.77|0
1652734010000|2022-05-16 20:46:50|121.57|118.77|121.57|118.77|121.57|118.77|121.57|118.77|0
1652734020000|2022-05-16 20:47:00|121.69|118.89|121.57|118.77|121.69|118.89|121.57|118.77|0
1652734030000|2022-05-16 20:47:10|121.69|118.89|121.57|118.77|121.69|118.89|121.57|118.77|0
1652734050000|2022-05-16 20:47:30|121.63|118.83|121.57|118.77|121.63|118.83|121.57|118.77|0
1652734070000|2022-05-16 20:47:50|121.63|118.83|121.63|118.83|121.63|118.83|121.63|118.83|0
1652734080000|2022-05-16 20:48:00|121.57|118.77|121.57|118.77|121.57|118.77|121.57|118.77|0
1652734090000|2022-05-16 20:48:10|121.69|118.89|121.57|118.77|121.69|118.89|121.57|118.77|0
1652734100000|2022-05-16 20:48:20|121.69|118.89|121.69|118.89|121.69|118.89|121.69|118.89|0
1652734250000|2022-05-16 20:50:50|121.57|118.77|121.57|118.77|121.57|118.77|121.57|118.77|0
1652734270000|2022-05-16 20:51:10|121.69|118.89|121.69|118.89|121.69|118.89|121.69|118.89|0
1652734360000|2022-05-16 20:52:40|121.68|118.88|121.68|118.88|121.68|118.88|121.68|118.88|0
1652734380000|2022-05-16 20:53:00|121.56|118.76|121.56|118.76|121.56|118.76|121.56|118.76|0
1652734410000|2022-05-16 20:53:30|121.68|118.88|121.68|118.88|121.68|118.88|121.68|118.88|0
1652734440000|2022-05-16 20:54:00|121.56|118.76|121.56|118.76|121.56|118.76|121.56|118.76|0
1652734460000|2022-05-16 20:54:20|121.68|118.88|121.68|118.88|121.68|118.88|121.68|118.88|0
1652734510000|2022-05-16 20:55:10|121.56|118.76|121.68|118.88|121.68|118.88|121.56|118.76|0
1652734530000|2022-05-16 20:55:30|121.56|118.76|121.56|118.76|121.56|118.76|121.56|118.76|0
1652734560000|2022-05-16 20:56:00|121.68|118.88|121.56|118.76|121.68|118.88|121.44|118.64|0
1652734570000|2022-05-16 20:56:10|121.68|118.88|121.68|118.88|121.68|118.88|121.68|118.88|0
1652734600000|2022-05-16 20:56:40|121.56|118.76|121.56|118.76|121.56|118.76|121.56|118.76|0
1652734660000|2022-05-16 20:57:40|121.44|118.64|121.44|118.64|121.44|118.64|121.44|118.64|0
1652734680000|2022-05-16 20:58:00|121.56|118.76|121.44|118.64|121.56|118.76|121.44|118.64|0
1652734690000|2022-05-16 20:58:10|121.5|118.7|121.56|118.76|121.56|118.76|121.5|118.7|0
1652734710000|2022-05-16 20:58:30|121.68|118.88|121.56|118.76|121.68|118.88|121.56|118.76|0
1652734730000|2022-05-16 20:58:50|121.68|118.88|121.68|118.88|121.68|118.88|121.68|118.88|0
1652734790000|2022-05-16 20:59:50|121.62|118.82|121.74|118.94|121.74|118.94|121.62|118.82|0
1652734800000|2022-05-16 21:00:00|121.72|118.92|121.72|118.92|121.72|118.92|121.72|118.92|0
1652734830000|2022-05-16 21:00:30|121.83|119.03|121.88|119.08|121.88|119.08|121.83|119.03|0
1652734850000|2022-05-16 21:00:50|121.83|119.03|121.9|119.1|121.9|119.1|121.83|119.03|0
1652734870000|2022-05-16 21:01:10|121.97|119.17|121.97|119.17|121.97|119.17|121.97|119.17|0
1652734880000|2022-05-16 21:01:20|121.9|119.1|121.88|119.08|121.9|119.1|121.88|119.08|0
1652734900000|2022-05-16 21:01:40|121.85|119.05|121.85|119.05|121.85|119.05|121.85|119.05|0
1652734930000|2022-05-16 21:02:10|121.83|119.03|121.83|119.03|121.83|119.03|121.83|119.03|0
1652734960000|2022-05-16 21:02:40|121.85|119.05|121.85|119.05|121.85|119.05|121.85|119.05|0
1652734990000|2022-05-16 21:03:10|121.83|119.03|121.83|119.03|121.83|119.03|121.83|119.03|0
1652735050000|2022-05-16 21:04:10|121.84|119.04|121.84|119.04|121.84|119.04|121.84|119.04|0
1652735070000|2022-05-16 21:04:30|121.82|119.02|121.9|119.1|121.9|119.1|121.82|119.02|0
1652735140000|2022-05-16 21:05:40|121.84|119.04|121.84|119.04|121.84|119.04|121.84|119.04|0
1652735200000|2022-05-16 21:06:40|121.82|119.02|121.82|119.02|121.82|119.02|121.82|119.02|0
1652735250000|2022-05-16 21:07:30|121.84|119.04|121.84|119.04|121.84|119.04|121.84|119.04|0
1652735290000|2022-05-16 21:08:10|121.82|119.02|121.87|119.07|121.87|119.07|121.82|119.02|0
1652735320000|2022-05-16 21:08:40|121.86|119.06|121.86|119.06|121.86|119.06|121.86|119.06|0
1652735330000|2022-05-16 21:08:50|121.89|119.09|121.89|119.09|121.89|119.09|121.89|119.09|0
1652735390000|2022-05-16 21:09:50|121.86|119.06|121.86|119.06|121.86|119.06|121.86|119.06|0
1652735400000|2022-05-16 21:10:00|121.66|118.86|121.66|118.86|121.66|118.86|121.66|118.86|0
1652735410000|2022-05-16 21:10:10|121.68|118.88|121.68|118.88|121.68|118.88|121.68|118.88|0
1652735430000|2022-05-16 21:10:30|121.55|118.75|121.55|118.75|121.55|118.75|121.55|118.75|0
1652735440000|2022-05-16 21:10:40|121.52|118.72|121.55|118.75|121.55|118.75|121.52|118.72|0
1652735450000|2022-05-16 21:10:50|121.64|118.84|121.64|118.84|121.64|118.84|121.64|118.84|0
1652735460000|2022-05-16 21:11:00|121.5|118.7|121.5|118.7|121.5|118.7|121.5|118.7|0
1652735480000|2022-05-16 21:11:20|121.45|118.65|121.64|118.84|121.64|118.84|121.45|118.65|0
1652735490000|2022-05-16 21:11:30|121.66|118.86|121.66|118.86|121.66|118.86|121.66|118.86|0
1652735500000|2022-05-16 21:11:40|121.48|118.68|121.48|118.68|121.48|118.68|121.48|118.68|0
1652735510000|2022-05-16 21:11:50|121.64|118.84|121.64|118.84|121.64|118.84|121.64|118.84|0
1652735520000|2022-05-16 21:12:00|121.67|118.87|121.51|118.71|121.67|118.87|121.51|118.71|0
1652735530000|2022-05-16 21:12:10|121.53|118.73|121.53|118.73|121.53|118.73|121.53|118.73|0
1652735540000|2022-05-16 21:12:20|121.69|118.89|121.53|118.73|121.69|118.89|121.53|118.73|0
1652735550000|2022-05-16 21:12:30|121.48|118.68|121.69|118.89|121.69|118.89|121.48|118.68|0
1652735560000|2022-05-16 21:12:40|121.57|118.77|121.57|118.77|121.57|118.77|121.57|118.77|0
1652735570000|2022-05-16 21:12:50|121.55|118.75|121.55|118.75|121.55|118.75|121.55|118.75|0
1652735580000|2022-05-16 21:13:00|121.53|118.73|121.53|118.73|121.53|118.73|121.53|118.73|0
1652735590000|2022-05-16 21:13:10|121.5|118.7|121.5|118.7|121.5|118.7|121.5|118.7|0
1652735600000|2022-05-16 21:13:20|121.48|118.68|121.48|118.68|121.48|118.68|121.48|118.68|0
1652735620000|2022-05-16 21:13:40|121.46|118.66|121.46|118.66|121.46|118.66|121.46|118.66|0
1652735640000|2022-05-16 21:14:00|121.56|118.76|121.56|118.76|121.56|118.76|121.56|118.76|0
1652735650000|2022-05-16 21:14:10|121.53|118.73|121.53|118.73|121.53|118.73|121.5|118.7|0
1652735660000|2022-05-16 21:14:20|121.5|118.7|121.5|118.7|121.5|118.7|121.5|118.7|0
1652735690000|2022-05-16 21:14:50|121.46|118.66|121.46|118.66|121.46|118.66|121.46|118.66|0
1652735700000|2022-05-16 21:15:00|121.56|118.76|121.56|118.76|121.56|118.76|121.56|118.76|0
1652735710000|2022-05-16 21:15:10|121.46|118.66|121.44|118.64|121.48|118.68|121.44|118.64|0
1652735730000|2022-05-16 21:15:30|121.58|118.78|121.58|118.78|121.58|118.78|121.58|118.78|0
1652735740000|2022-05-16 21:15:40|121.48|118.68|121.48|118.68|121.48|118.68|121.48|118.68|0
1652735750000|2022-05-16 21:15:50|121.44|118.64|121.44|118.64|121.44|118.64|121.44|118.64|0
1652735830000|2022-05-16 21:17:10|121.45|118.65|121.45|118.65|121.45|118.65|121.45|118.65|0
1652735850000|2022-05-16 21:17:30|121.42|118.62|121.42|118.62|121.42|118.62|121.42|118.62|0
1652735960000|2022-05-16 21:19:20|121.52|118.72|121.61|118.81|121.61|118.81|121.52|118.72|0
1652735970000|2022-05-16 21:19:30|121.58|118.78|121.58|118.78|121.58|118.78|121.58|118.78|0
1652736000000|2022-05-16 21:20:00|121.77|118.97|121.77|118.97|121.77|118.97|121.77|118.97|0
1652736140000|2022-05-16 21:22:20|121.71|118.91|121.64|118.84|121.71|118.91|121.64|118.84|0
1652736190000|2022-05-16 21:23:10|121.61|118.81|121.57|118.77|121.61|118.81|121.57|118.77|0
1652736220000|2022-05-16 21:23:40|121.55|118.75|121.57|118.77|121.57|118.77|121.55|118.75|0
1652736230000|2022-05-16 21:23:50|121.61|118.81|121.61|118.81|121.61|118.81|121.61|118.81|0
1652736240000|2022-05-16 21:24:00|121.6|118.8|121.57|118.77|121.6|118.8|121.53|118.73|0
1652736260000|2022-05-16 21:24:20|121.53|118.73|121.53|118.73|121.53|118.73|121.53|118.73|0
1652736270000|2022-05-16 21:24:30|121.52|118.72|121.52|118.72|121.52|118.72|121.52|118.72|0
1652736370000|2022-05-16 21:26:10|121.51|118.71|121.51|118.71|121.51|118.71|121.51|118.71|0
1652736410000|2022-05-16 21:26:50|121.69|118.89|121.69|118.89|121.69|118.89|121.69|118.89|0
1652736470000|2022-05-16 21:27:50|121.63|118.83|121.63|118.83|121.63|118.83|121.63|118.83|0
1652736480000|2022-05-16 21:28:00|121.69|118.89|121.63|118.83|121.69|118.89|121.63|118.83|0
1652736490000|2022-05-16 21:28:10|121.65|118.85|121.73|118.93|121.73|118.93|121.65|118.85|0
1652736520000|2022-05-16 21:28:40|121.72|118.92|121.72|118.92|121.72|118.92|121.72|118.92|0
1652736540000|2022-05-16 21:29:00|121.65|118.85|121.65|118.85|121.65|118.85|121.65|118.85|0
1652736550000|2022-05-16 21:29:10|121.67|118.87|121.67|118.87|121.67|118.87|121.67|118.87|0
1652736570000|2022-05-16 21:29:30|121.69|118.89|121.68|118.88|121.69|118.89|121.68|118.88|0
1652736580000|2022-05-16 21:29:40|121.67|118.87|121.67|118.87|121.67|118.87|121.67|118.87|0
1652736660000|2022-05-16 21:31:00|121.76|118.96|121.76|118.96|121.76|118.96|121.76|118.96|0
1652736700000|2022-05-16 21:31:40|121.79|118.99|121.84|119.04|121.84|119.04|121.79|118.99|0
1652736710000|2022-05-16 21:31:50|121.88|119.08|121.88|119.08|121.88|119.08|121.88|119.08|0
1652736720000|2022-05-16 21:32:00|121.9|119.1|121.93|119.13|121.93|119.13|121.9|119.1|0
1652736730000|2022-05-16 21:32:10|122.02|119.22|121.95|119.15|122.02|119.22|121.95|119.15|0
1652736750000|2022-05-16 21:32:30|121.98|119.18|121.98|119.18|121.98|119.18|121.98|119.18|0
1652736760000|2022-05-16 21:32:40|122.13|119.33|122.13|119.33|122.13|119.33|122.13|119.33|0
1652736770000|2022-05-16 21:32:50|122.23|119.43|122.23|119.43|122.23|119.43|122.23|119.43|0
1652736780000|2022-05-16 21:33:00|122.3|119.5|122.3|119.5|122.3|119.5|122.3|119.5|0
1652736790000|2022-05-16 21:33:10|122.26|119.46|122.32|119.52|122.32|119.52|122.26|119.46|0
1652736800000|2022-05-16 21:33:20|122.14|119.34|122.34|119.54|122.34|119.54|122.14|119.34|0
1652736810000|2022-05-16 21:33:30|122.46|119.66|122.46|119.66|122.46|119.66|122.46|119.66|0
1652736820000|2022-05-16 21:33:40|122.24|119.44|122.24|119.44|122.24|119.44|122.24|119.44|0
1652736850000|2022-05-16 21:34:10|122.21|119.41|122.21|119.41|122.21|119.41|122.21|119.41|0
1652736890000|2022-05-16 21:34:50|122.4|119.6|122.4|119.6|122.4|119.6|122.4|119.6|0
1652736900000|2022-05-16 21:35:00|122.33|119.53|122.33|119.53|122.33|119.53|122.33|119.53|0
1652736910000|2022-05-16 21:35:10|122.14|119.34|122.14|119.34|122.14|119.34|122.14|119.34|0
1652736920000|2022-05-16 21:35:20|122.12|119.32|122.1|119.3|122.12|119.32|122.1|119.3|0
1652736930000|2022-05-16 21:35:30|122.08|119.28|122.08|119.28|122.08|119.28|122.08|119.28|0
1652736940000|2022-05-16 21:35:40|122.14|119.34|122.14|119.34|122.14|119.34|122.14|119.34|0
1652736950000|2022-05-16 21:35:50|122.12|119.32|122.12|119.32|122.12|119.32|122.12|119.32|0
1652736970000|2022-05-16 21:36:10|122.1|119.3|122.1|119.3|122.1|119.3|122.1|119.3|0
1652736980000|2022-05-16 21:36:20|122.08|119.28|122.08|119.28|122.08|119.28|122.08|119.28|0
1652736990000|2022-05-16 21:36:30|122.03|119.23|122.03|119.23|122.03|119.23|122.03|119.23|0
1652737000000|2022-05-16 21:36:40|122.02|119.22|122.02|119.22|122.02|119.22|122.02|119.22|0
1652737020000|2022-05-16 21:37:00|122.01|119.21|122|119.2|122.01|119.21|122|119.2|0
1652737040000|2022-05-16 21:37:20|122.16|119.36|122.16|119.36|122.16|119.36|122.16|119.36|0
1652737060000|2022-05-16 21:37:40|122.2|119.4|122.2|119.4|122.2|119.4|122.2|119.4|0
1652737080000|2022-05-16 21:38:00|122.14|119.34|122.13|119.33|122.14|119.34|122.13|119.33|0
1652737090000|2022-05-16 21:38:10|122.2|119.4|122.13|119.33|122.2|119.4|122.13|119.33|0
1652737110000|2022-05-16 21:38:30|122.1|119.3|122.1|119.3|122.1|119.3|122.1|119.3|0
1652737120000|2022-05-16 21:38:40|122.13|119.33|122.13|119.33|122.13|119.33|122.13|119.33|0
1652737130000|2022-05-16 21:38:50|122.15|119.35|122.15|119.35|122.15|119.35|122.15|119.35|0
1652737210000|2022-05-16 21:40:10|122.17|119.37|122.15|119.35|122.17|119.37|122.15|119.35|0
1652737220000|2022-05-16 21:40:20|122.17|119.37|122.17|119.37|122.17|119.37|122.17|119.37|0
1652737270000|2022-05-16 21:41:10|122.16|119.36|122.16|119.36|122.16|119.36|122.16|119.36|0
1652737360000|2022-05-16 21:42:40|122.18|119.38|122.18|119.38|122.18|119.38|122.18|119.38|0
1652737380000|2022-05-16 21:43:00|122.16|119.36|122.16|119.36|122.16|119.36|122.16|119.36|0
1652737400000|2022-05-16 21:43:20|122.18|119.38|122.18|119.38|122.18|119.38|122.18|119.38|0
1652737440000|2022-05-16 21:44:00|122.16|119.36|122.16|119.36|122.16|119.36|122.16|119.36|0
1652737460000|2022-05-16 21:44:20|122.18|119.38|122.18|119.38|122.18|119.38|122.18|119.38|0
1652737480000|2022-05-16 21:44:40|122.17|119.37|122.17|119.37|122.17|119.37|122.17|119.37|0
1652737490000|2022-05-16 21:44:50|122.19|119.39|122.19|119.39|122.19|119.39|122.19|119.39|0
1652737500000|2022-05-16 21:45:00|122.17|119.37|122.17|119.37|122.17|119.37|122.17|119.37|0
1652737520000|2022-05-16 21:45:20|122.16|119.36|122.16|119.36|122.16|119.36|122.16|119.36|0
1652737530000|2022-05-16 21:45:30|122.14|119.34|122.14|119.34|122.14|119.34|122.14|119.34|0
1652737550000|2022-05-16 21:45:50|122.16|119.36|122.16|119.36|122.16|119.36|122.16|119.36|0
1652737570000|2022-05-16 21:46:10|122.17|119.37|122.17|119.37|122.17|119.37|122.17|119.37|0
1652737600000|2022-05-16 21:46:40|122.11|119.31|121.96|119.16|122.11|119.31|121.96|119.16|0
1652737610000|2022-05-16 21:46:50|121.93|119.13|121.93|119.13|121.93|119.13|121.93|119.13|0
1652737660000|2022-05-16 21:47:40|121.81|119.01|121.81|119.01|121.81|119.01|121.81|119.01|0
1652737670000|2022-05-16 21:47:50|121.93|119.13|121.93|119.13|121.93|119.13|121.93|119.13|0
1652737700000|2022-05-16 21:48:20|122.03|119.23|121.93|119.13|122.03|119.23|121.93|119.13|0
1652737720000|2022-05-16 21:48:40|122.03|119.23|122.03|119.23|122.03|119.23|122.03|119.23|0
1652737740000|2022-05-16 21:49:00|121.91|119.11|121.89|119.09|121.91|119.11|121.89|119.09|0
1652737810000|2022-05-16 21:50:10|121.87|119.07|121.87|119.07|121.87|119.07|121.87|119.07|0
1652737830000|2022-05-16 21:50:30|121.89|119.09|121.89|119.09|121.89|119.09|121.89|119.09|0
1652737880000|2022-05-16 21:51:20|121.87|119.07|121.87|119.07|121.87|119.07|121.87|119.07|0
1652737900000|2022-05-16 21:51:40|121.84|119.04|121.84|119.04|121.84|119.04|121.84|119.04|0
1652737910000|2022-05-16 21:51:50|121.96|119.16|121.83|119.03|121.96|119.16|121.83|119.03|0
1652737920000|2022-05-16 21:52:00|121.78|118.98|121.87|119.07|121.87|119.07|121.78|118.98|0
1652737970000|2022-05-16 21:52:50|121.9|119.1|121.9|119.1|121.9|119.1|121.9|119.1|0
1652737980000|2022-05-16 21:53:00|121.87|119.07|121.87|119.07|121.87|119.07|121.87|119.07|0
1652738000000|2022-05-16 21:53:20|121.81|119.01|121.81|119.01|121.81|119.01|121.81|119.01|0
1652738010000|2022-05-16 21:53:30|121.76|118.96|121.76|118.96|121.76|118.96|121.76|118.96|0
1652738020000|2022-05-16 21:53:40|121.78|118.98|121.78|118.98|121.78|118.98|121.78|118.98|0
1652738040000|2022-05-16 21:54:00|121.83|119.03|121.87|119.07|121.87|119.07|121.83|119.03|0
1652738080000|2022-05-16 21:54:40|121.9|119.1|121.9|119.1|121.9|119.1|121.9|119.1|0
1652738090000|2022-05-16 21:54:50|122.04|119.24|122.04|119.24|122.04|119.24|122.04|119.24|0
1652738100000|2022-05-16 21:55:00|121.97|119.17|121.97|119.17|121.97|119.17|121.97|119.17|0
1652738110000|2022-05-16 21:55:10|121.94|119.14|121.85|119.05|121.94|119.14|121.85|119.05|0
1652738120000|2022-05-16 21:55:20|121.84|119.04|121.84|119.04|121.84|119.04|121.84|119.04|0
1652738340000|2022-05-16 21:59:00|121.83|119.03|121.79|118.99|121.83|119.03|121.79|118.99|0
1652738370000|2022-05-16 21:59:30|121.93|119.13|121.93|119.13|121.93|119.13|121.93|119.13|0
1652738380000|2022-05-16 21:59:40|121.86|119.06|121.89|119.09|121.89|119.09|121.75|118.95|0
1652738400000|2022-05-16 22:00:00|121.3|118.5|120.93|118.13|121.3|118.5|120.93|118.13|0
1652738410000|2022-05-16 22:00:10|120.99|118.19|121.35|118.55|121.35|118.55|120.99|118.19|0
1652738420000|2022-05-16 22:00:20|120.99|118.19|120.99|118.19|120.99|118.19|120.87|118.07|0
1652738430000|2022-05-16 22:00:30|121.05|118.25|121.11|118.31|121.23|118.43|121.05|118.25|0
1652738440000|2022-05-16 22:00:40|120.87|118.07|120.75|117.95|120.87|118.07|120.75|117.95|0
1652738450000|2022-05-16 22:00:50|120.51|117.71|120.51|117.71|120.63|117.83|120.51|117.71|0
1652738460000|2022-05-16 22:01:00|120.63|117.83|120.39|117.59|120.63|117.83|120.39|117.59|0
1652738470000|2022-05-16 22:01:10|120.27|117.47|120.27|117.47|120.27|117.47|120.27|117.47|0
1652738480000|2022-05-16 22:01:20|120.39|117.59|120.63|117.83|120.63|117.83|120.39|117.59|0
1652738490000|2022-05-16 22:01:30|120.69|117.89|120.75|117.95|120.75|117.95|120.69|117.89|0
1652738500000|2022-05-16 22:01:40|120.63|117.83|121.11|118.31|121.11|118.31|120.63|117.83|0
1652738510000|2022-05-16 22:01:50|120.93|118.13|120.93|118.13|120.93|118.13|120.93|118.13|0
1652738520000|2022-05-16 22:02:00|120.87|118.07|121.11|118.31|121.11|118.31|120.87|118.07|0
1652738530000|2022-05-16 22:02:10|120.87|118.07|120.51|117.71|120.87|118.07|120.51|117.71|0
1652738540000|2022-05-16 22:02:20|120.39|117.59|120.39|117.59|120.39|117.59|120.26|117.46|0
1652738550000|2022-05-16 22:02:30|120.45|117.65|120.09|117.29|120.45|117.65|120.02|117.22|0
1652738560000|2022-05-16 22:02:40|120.14|117.34|119.9|117.1|120.21|117.41|119.9|117.1|0
1652738570000|2022-05-16 22:02:50|120.02|117.22|120.57|117.77|120.57|117.77|120.02|117.22|0
1652738580000|2022-05-16 22:03:00|120.26|117.46|120.02|117.22|120.26|117.46|120.02|117.22|0
1652738600000|2022-05-16 22:03:20|119.9|117.1|119.9|117.1|119.9|117.1|119.9|117.1|0
1652738610000|2022-05-16 22:03:30|119.78|116.98|119.78|116.98|119.9|117.1|119.78|116.98|0
1652738630000|2022-05-16 22:03:50|119.66|116.86|120.09|117.29|120.09|117.29|119.66|116.86|0
1652738640000|2022-05-16 22:04:00|119.9|117.1|119.66|116.86|119.9|117.1|119.66|116.86|0
1652738650000|2022-05-16 22:04:10|119.72|116.92|119.96|117.16|119.96|117.16|119.72|116.92|0
1652738660000|2022-05-16 22:04:20|119.84|117.04|119.78|116.98|119.84|117.04|119.78|116.98|0
1652738670000|2022-05-16 22:04:30|119.9|117.1|119.9|117.1|119.9|117.1|119.9|117.1|0
1652738680000|2022-05-16 22:04:40|119.96|117.16|119.78|116.98|119.96|117.16|119.72|116.92|0
1652738690000|2022-05-16 22:04:50|119.72|116.92|119.72|116.92|119.72|116.92|119.72|116.92|0
1652738700000|2022-05-16 22:05:00|119.78|116.98|119.84|117.04|119.84|117.04|119.78|116.98|0
1652738710000|2022-05-16 22:05:10|119.9|117.1|120.02|117.22|120.02|117.22|119.9|117.1|0
1652738720000|2022-05-16 22:05:20|119.96|117.16|119.9|117.1|119.96|117.16|119.9|117.1|0
1652738730000|2022-05-16 22:05:30|119.84|117.04|119.66|116.86|119.84|117.04|119.66|116.86|0
1652738740000|2022-05-16 22:05:40|119.78|116.98|119.96|117.16|119.96|117.16|119.78|116.98|0
1652738750000|2022-05-16 22:05:50|119.9|117.1|119.9|117.1|119.9|117.1|119.84|117.04|0
1652738760000|2022-05-16 22:06:00|119.96|117.16|120.08|117.28|120.08|117.28|119.96|117.16|0
1652738770000|2022-05-16 22:06:10|120.14|117.34|120.32|117.52|120.38|117.58|120.14|117.34|0
1652738780000|2022-05-16 22:06:20|120.26|117.46|120.32|117.52|120.32|117.52|120.08|117.28|0
1652738790000|2022-05-16 22:06:30|120.38|117.58|120.14|117.34|120.38|117.58|120.14|117.34|0
1652738810000|2022-05-16 22:06:50|120.2|117.4|120.2|117.4|120.2|117.4|120.2|117.4|0
1652738820000|2022-05-16 22:07:00|120.26|117.46|120.38|117.58|120.38|117.58|120.26|117.46|0
1652738830000|2022-05-16 22:07:10|120.14|117.34|120.14|117.34|120.14|117.34|120.14|117.34|0
1652738840000|2022-05-16 22:07:20|120.2|117.4|120.2|117.4|120.2|117.4|120.2|117.4|0
1652738850000|2022-05-16 22:07:30|120.26|117.46|120.26|117.46|120.26|117.46|120.26|117.46|0
1652738860000|2022-05-16 22:07:40|120.32|117.52|120.32|117.52|120.32|117.52|120.32|117.52|0
1652738880000|2022-05-16 22:08:00|120.38|117.58|120.32|117.52|120.38|117.58|120.32|117.52|0
1652738890000|2022-05-16 22:08:10|120.38|117.58|120.68|117.88|120.74|117.94|120.38|117.58|0
1652738900000|2022-05-16 22:08:20|120.8|118|120.8|118|120.8|118|120.8|118|0
1652738910000|2022-05-16 22:08:30|120.74|117.94|120.56|117.76|120.74|117.94|120.56|117.76|0
1652738920000|2022-05-16 22:08:40|120.68|117.88|120.5|117.7|120.68|117.88|120.5|117.7|0
1652738930000|2022-05-16 22:08:50|120.56|117.76|120.68|117.88|120.74|117.94|120.56|117.76|0
1652738940000|2022-05-16 22:09:00|120.74|117.94|120.74|117.94|120.74|117.94|120.74|117.94|0
1652738960000|2022-05-16 22:09:20|120.8|118|120.8|118|120.8|118|120.8|118|0
1652738970000|2022-05-16 22:09:30|120.86|118.06|120.62|117.82|120.86|118.06|120.62|117.82|0
1652738980000|2022-05-16 22:09:40|120.74|117.94|119.96|117.16|120.74|117.94|119.96|117.16|0
1652738990000|2022-05-16 22:09:50|119.77|116.97|120.26|117.46|120.26|117.46|119.77|116.97|0
1652739000000|2022-05-16 22:10:00|119.89|117.09|119.77|116.97|119.89|117.09|119.72|116.92|0
1652739010000|2022-05-16 22:10:10|119.89|117.09|119.77|116.97|119.89|117.09|119.77|116.97|0
1652739030000|2022-05-16 22:10:30|119.65|116.85|119.72|116.92|119.72|116.92|119.65|116.85|0
1652739040000|2022-05-16 22:10:40|119.77|116.97|119.77|116.97|119.77|116.97|119.77|116.97|0
1652739050000|2022-05-16 22:10:50|119.89|117.09|119.89|117.09|119.89|117.09|119.89|117.09|0
1652739080000|2022-05-16 22:11:20|119.65|116.85|119.65|116.85|119.65|116.85|119.65|116.85|0
1652739100000|2022-05-16 22:11:40|119.71|116.91|119.71|116.91|119.71|116.91|119.71|116.91|0
1652739110000|2022-05-16 22:11:50|119.89|117.09|119.89|117.09|119.89|117.09|119.89|117.09|0
1652739180000|2022-05-16 22:13:00|119.77|116.97|119.71|116.91|119.77|116.97|119.71|116.91|0
1652739190000|2022-05-16 22:13:10|119.77|116.97|119.77|116.97|119.77|116.97|119.77|116.97|0
1652739200000|2022-05-16 22:13:20|119.89|117.09|119.89|117.09|119.89|117.09|119.89|117.09|0
1652739260000|2022-05-16 22:14:20|119.77|116.97|119.77|116.97|119.77|116.97|119.77|116.97|0
1652739270000|2022-05-16 22:14:30|119.71|116.91|119.77|116.97|119.77|116.97|119.71|116.91|0
1652739280000|2022-05-16 22:14:40|119.89|117.09|119.89|117.09|119.89|117.09|119.89|117.09|0
1652739300000|2022-05-16 22:15:00|119.77|116.97|119.59|116.79|119.77|116.97|119.59|116.79|0
1652739310000|2022-05-16 22:15:10|119.65|116.85|119.65|116.85|119.65|116.85|119.65|116.85|0
1652739330000|2022-05-16 22:15:30|119.59|116.79|119.59|116.79|119.59|116.79|119.59|116.79|0
1652739340000|2022-05-16 22:15:40|119.53|116.73|119.41|116.61|119.53|116.73|119.41|116.61|0
1652739350000|2022-05-16 22:15:50|119.53|116.73|119.41|116.61|119.53|116.73|119.41|116.61|0
1652739370000|2022-05-16 22:16:10|119.53|116.73|119.41|116.61|119.53|116.73|119.41|116.61|0
1652739380000|2022-05-16 22:16:20|119.53|116.73|119.53|116.73|119.53|116.73|119.47|116.67|0
1652739390000|2022-05-16 22:16:30|119.47|116.67|119.47|116.67|119.47|116.67|119.47|116.67|0
1652739400000|2022-05-16 22:16:40|119.53|116.73|119.53|116.73|119.53|116.73|119.53|116.73|0
1652739410000|2022-05-16 22:16:50|119.65|116.85|119.65|116.85|119.65|116.85|119.65|116.85|0
1652739420000|2022-05-16 22:17:00|119.77|116.97|119.71|116.91|119.77|116.97|119.65|116.85|0
1652739430000|2022-05-16 22:17:10|119.59|116.79|119.64|116.84|119.64|116.84|119.59|116.79|0
1652739440000|2022-05-16 22:17:20|119.52|116.72|119.41|116.61|119.52|116.72|119.41|116.61|0
1652739450000|2022-05-16 22:17:30|119.47|116.67|119.47|116.67|119.47|116.67|119.47|116.67|0
1652739460000|2022-05-16 22:17:40|119.52|116.72|119.52|116.72|119.64|116.84|119.52|116.72|0
1652739470000|2022-05-16 22:17:50|119.4|116.6|119.4|116.6|119.4|116.6|119.4|116.6|0
1652739480000|2022-05-16 22:18:00|119.35|116.55|119.16|116.36|119.35|116.55|119.16|116.36|0
1652739490000|2022-05-16 22:18:10|119.11|116.31|119.11|116.31|119.16|116.36|119.11|116.31|0
1652739500000|2022-05-16 22:18:20|118.93|116.13|118.99|116.19|119.05|116.25|118.93|116.13|0
1652739510000|2022-05-16 22:18:30|119.04|116.24|119.16|116.36|119.16|116.36|119.04|116.24|0
1652739520000|2022-05-16 22:18:40|119.23|116.43|119.4|116.6|119.4|116.6|119.23|116.43|0
1652739530000|2022-05-16 22:18:50|119.52|116.72|119.52|116.72|119.52|116.72|119.52|116.72|0
1652739540000|2022-05-16 22:19:00|119.58|116.78|119.58|116.78|119.58|116.78|119.58|116.78|0
1652739570000|2022-05-16 22:19:30|119.4|116.6|119.4|116.6|119.4|116.6|119.4|116.6|0
1652739580000|2022-05-16 22:19:40|119.34|116.54|119.22|116.42|119.34|116.54|119.16|116.36|0
1652739590000|2022-05-16 22:19:50|119.16|116.36|119.22|116.42|119.22|116.42|119.16|116.36|0
1652739600000|2022-05-16 22:20:00|119.16|116.36|119.16|116.36|119.16|116.36|119.04|116.24|0
1652739610000|2022-05-16 22:20:10|119.1|116.3|119.22|116.42|119.22|116.42|119.1|116.3|0
1652739650000|2022-05-16 22:20:50|119.4|116.6|119.34|116.54|119.4|116.6|119.34|116.54|0
1652739660000|2022-05-16 22:21:00|119.4|116.6|119.4|116.6|119.4|116.6|119.4|116.6|0
1652739670000|2022-05-16 22:21:10|119.46|116.66|119.58|116.78|119.58|116.78|119.46|116.66|0
1652739680000|2022-05-16 22:21:20|119.52|116.72|119.58|116.78|119.58|116.78|119.52|116.72|0
1652739690000|2022-05-16 22:21:30|119.64|116.84|119.82|117.02|119.82|117.02|119.64|116.84|0
1652739700000|2022-05-16 22:21:40|119.88|117.08|119.88|117.08|119.88|117.08|119.76|116.96|0
1652739710000|2022-05-16 22:21:50|119.82|117.02|119.58|116.78|119.82|117.02|119.58|116.78|0
1652739720000|2022-05-16 22:22:00|119.64|116.84|119.64|116.84|119.64|116.84|119.64|116.84|0
1652739730000|2022-05-16 22:22:10|119.46|116.66|119.46|116.66|119.46|116.66|119.4|116.6|0
1652739740000|2022-05-16 22:22:20|119.52|116.72|119.52|116.72|119.52|116.72|119.52|116.72|0
1652739760000|2022-05-16 22:22:40|119.58|116.78|119.58|116.78|119.64|116.84|119.58|116.78|0
1652739770000|2022-05-16 22:22:50|119.52|116.72|119.52|116.72|119.52|116.72|119.52|116.72|0
1652739780000|2022-05-16 22:23:00|119.46|116.66|119.46|116.66|119.46|116.66|119.46|116.66|0
1652739790000|2022-05-16 22:23:10|119.4|116.6|119.4|116.6|119.4|116.6|119.4|116.6|0
1652739810000|2022-05-16 22:23:30|119.46|116.66|119.46|116.66|119.46|116.66|119.46|116.66|0
1652739820000|2022-05-16 22:23:40|119.58|116.78|119.58|116.78|119.58|116.78|119.58|116.78|0
1652739830000|2022-05-16 22:23:50|119.64|116.84|119.64|116.84|119.64|116.84|119.64|116.84|0
1652739850000|2022-05-16 22:24:10|119.58|116.78|119.52|116.72|119.58|116.78|119.52|116.72|0
1652739860000|2022-05-16 22:24:20|119.58|116.78|119.58|116.78|119.58|116.78|119.58|116.78|0
1652739870000|2022-05-16 22:24:30|119.64|116.84|119.64|116.84|119.64|116.84|119.64|116.84|0
1652739880000|2022-05-16 22:24:40|119.7|116.9|119.64|116.84|119.7|116.9|119.64|116.84|0
1652739890000|2022-05-16 22:24:50|119.63|116.83|119.7|116.9|119.7|116.9|119.63|116.83|0
1652739900000|2022-05-16 22:25:00|119.63|116.83|119.63|116.83|119.63|116.83|119.63|116.83|0
1652739920000|2022-05-16 22:25:20|119.51|116.71|119.51|116.71|119.51|116.71|119.51|116.71|0
1652739930000|2022-05-16 22:25:30|119.39|116.59|119.34|116.54|119.39|116.59|119.34|116.54|0
1652739940000|2022-05-16 22:25:40|119.27|116.47|119.27|116.47|119.27|116.47|119.27|116.47|0
1652739950000|2022-05-16 22:25:50|119.22|116.42|119.15|116.35|119.22|116.42|119.15|116.35|0
1652739960000|2022-05-16 22:26:00|119.22|116.42|119.22|116.42|119.22|116.42|119.22|116.42|0
1652739970000|2022-05-16 22:26:10|119.15|116.35|119.22|116.42|119.22|116.42|119.15|116.35|0
1652739980000|2022-05-16 22:26:20|119.27|116.47|119.27|116.47|119.27|116.47|119.27|116.47|0
1652739990000|2022-05-16 22:26:30|119.15|116.35|119.15|116.35|119.15|116.35|119.15|116.35|0
1652740000000|2022-05-16 22:26:40|119.03|116.23|119.03|116.23|119.03|116.23|119.03|116.23|0
1652740040000|2022-05-16 22:27:20|119.15|116.35|119.15|116.35|119.15|116.35|119.15|116.35|0
1652740050000|2022-05-16 22:27:30|119.27|116.47|119.15|116.35|119.33|116.53|119.15|116.35|0
1652740060000|2022-05-16 22:27:40|119.03|116.23|119.03|116.23|119.03|116.23|119.03|116.23|0
1652740070000|2022-05-16 22:27:50|118.91|116.11|118.91|116.11|118.91|116.11|118.91|116.11|0
1652740090000|2022-05-16 22:28:10|119.03|116.23|119.03|116.23|119.03|116.23|119.03|116.23|0
1652740100000|2022-05-16 22:28:20|119.09|116.29|119.21|116.41|119.21|116.41|119.09|116.29|0
1652740110000|2022-05-16 22:28:30|119.15|116.35|119.03|116.23|119.15|116.35|119.03|116.23|0
1652740120000|2022-05-16 22:28:40|119.09|116.29|119.15|116.35|119.15|116.35|119.03|116.23|0
1652740130000|2022-05-16 22:28:50|119.03|116.23|119.03|116.23|119.03|116.23|119.03|116.23|0
1652740140000|2022-05-16 22:29:00|119.15|116.35|119.15|116.35|119.15|116.35|119.15|116.35|0
1652740160000|2022-05-16 22:29:20|119.03|116.23|119.15|116.35|119.15|116.35|119.03|116.23|0
1652740170000|2022-05-16 22:29:30|119.21|116.41|119.21|116.41|119.21|116.41|119.21|116.41|0
1652740200000|2022-05-16 22:30:00|119.27|116.47|119.03|116.23|119.27|116.47|119.03|116.23|0
1652740210000|2022-05-16 22:30:10|119.15|116.35|119.15|116.35|119.15|116.35|119.09|116.29|0
1652740230000|2022-05-16 22:30:30|119.33|116.53|119.33|116.53|119.33|116.53|119.33|116.53|0
1652740240000|2022-05-16 22:30:40|119.27|116.47|119.27|116.47|119.27|116.47|119.27|116.47|0
1652740260000|2022-05-16 22:31:00|119.21|116.41|119.27|116.47|119.27|116.47|119.21|116.41|0
1652740270000|2022-05-16 22:31:10|119.21|116.41|119.15|116.35|119.27|116.47|119.15|116.35|0
1652740280000|2022-05-16 22:31:20|119.09|116.29|119.03|116.23|119.09|116.29|119.03|116.23|0
1652740290000|2022-05-16 22:31:30|119.09|116.29|119.03|116.23|119.09|116.29|119.03|116.23|0
1652740310000|2022-05-16 22:31:50|118.91|116.11|119.03|116.23|119.03|116.23|118.91|116.11|0
1652740330000|2022-05-16 22:32:10|118.91|116.11|118.91|116.11|118.91|116.11|118.91|116.11|0
1652740340000|2022-05-16 22:32:20|119.03|116.23|119.03|116.23|119.03|116.23|119.03|116.23|0
1652740360000|2022-05-16 22:32:40|118.91|116.11|118.91|116.11|118.91|116.11|118.91|116.11|0
1652740370000|2022-05-16 22:32:50|118.79|115.99|118.79|115.99|118.79|115.99|118.79|115.99|0
1652740380000|2022-05-16 22:33:00|118.85|116.05|118.79|115.99|118.85|116.05|118.79|115.99|0
1652740410000|2022-05-16 22:33:30|118.67|115.87|118.67|115.87|118.67|115.87|118.67|115.87|0
1652740420000|2022-05-16 22:33:40|118.79|115.99|118.79|115.99|118.79|115.99|118.79|115.99|0
1652740430000|2022-05-16 22:33:50|118.67|115.87|118.79|115.99|118.79|115.99|118.67|115.87|0
1652740470000|2022-05-16 22:34:30|118.78|115.98|118.78|115.98|118.78|115.98|118.78|115.98|0
1652740490000|2022-05-16 22:34:50|118.67|115.87|118.67|115.87|118.67|115.87|118.67|115.87|0
1652740500000|2022-05-16 22:35:00|118.78|115.98|118.67|115.87|118.78|115.98|118.67|115.87|0
1652740510000|2022-05-16 22:35:10|118.66|115.86|118.66|115.86|118.66|115.86|118.66|115.86|0
1652740680000|2022-05-16 22:38:00|118.54|115.74|118.54|115.74|118.54|115.74|118.54|115.74|0
1652740690000|2022-05-16 22:38:10|118.42|115.62|118.3|115.5|118.42|115.62|118.3|115.5|0
1652740700000|2022-05-16 22:38:20|118.66|115.86|118.66|115.86|118.66|115.86|118.66|115.86|0
1652740750000|2022-05-16 22:39:10|118.54|115.74|118.54|115.74|118.54|115.74|118.54|115.74|0
1652740760000|2022-05-16 22:39:20|118.42|115.62|118.42|115.62|118.42|115.62|118.42|115.62|0
1652740770000|2022-05-16 22:39:30|118.36|115.56|118.36|115.56|118.36|115.56|118.36|115.56|0
1652740780000|2022-05-16 22:39:40|118.3|115.5|118.3|115.5|118.3|115.5|118.3|115.5|0
1652740800000|2022-05-16 22:40:00|118.18|115.38|118.18|115.38|118.18|115.38|118.18|115.38|0
1652740810000|2022-05-16 22:40:10|118.3|115.5|118.3|115.5|118.3|115.5|118.3|115.5|0
1652740840000|2022-05-16 22:40:40|118.42|115.62|118.42|115.62|118.42|115.62|118.42|115.62|0
1652740850000|2022-05-16 22:40:50|118.36|115.56|118.3|115.5|118.42|115.62|118.3|115.5|0
1652740870000|2022-05-16 22:41:10|118.42|115.62|118.36|115.56|118.42|115.62|118.36|115.56|0
1652740880000|2022-05-16 22:41:20|118.42|115.62|118.3|115.5|118.42|115.62|118.3|115.5|0
1652740900000|2022-05-16 22:41:40|118.42|115.62|118.42|115.62|118.42|115.62|118.42|115.62|0
1652740910000|2022-05-16 22:41:50|118.54|115.74|118.54|115.74|118.54|115.74|118.54|115.74|0
1652740920000|2022-05-16 22:42:00|118.48|115.68|118.42|115.62|118.48|115.68|118.42|115.62|0
1652740950000|2022-05-16 22:42:30|118.54|115.74|118.54|115.74|118.54|115.74|118.54|115.74|0
1652741000000|2022-05-16 22:43:20|118.53|115.73|118.53|115.73|118.53|115.73|118.42|115.62|0
1652741050000|2022-05-16 22:44:10|118.41|115.61|118.53|115.73|118.53|115.73|118.41|115.61|0
1652741060000|2022-05-16 22:44:20|118.65|115.85|118.65|115.85|118.65|115.85|118.65|115.85|0
1652741080000|2022-05-16 22:44:40|118.53|115.73|118.53|115.73|118.53|115.73|118.53|115.73|0
1652741100000|2022-05-16 22:45:00|118.65|115.85|118.77|115.97|118.77|115.97|118.65|115.85|0
1652741110000|2022-05-16 22:45:10|118.89|116.09|118.89|116.09|118.89|116.09|118.89|116.09|0
1652741140000|2022-05-16 22:45:40|118.95|116.15|118.95|116.15|118.95|116.15|118.95|116.15|0
1652741150000|2022-05-16 22:45:50|119.01|116.21|119.01|116.21|119.01|116.21|119.01|116.21|0
1652741160000|2022-05-16 22:46:00|118.89|116.09|118.89|116.09|118.89|116.09|118.89|116.09|0
1652741180000|2022-05-16 22:46:20|119.01|116.21|119.01|116.21|119.01|116.21|119.01|116.21|0
1652741190000|2022-05-16 22:46:30|118.89|116.09|118.89|116.09|118.89|116.09|118.89|116.09|0
1652741200000|2022-05-16 22:46:40|118.77|115.97|118.77|115.97|118.89|116.09|118.77|115.97|0
1652741210000|2022-05-16 22:46:50|118.89|116.09|118.89|116.09|118.89|116.09|118.89|116.09|0
1652741220000|2022-05-16 22:47:00|119.01|116.21|118.83|116.03|119.01|116.21|118.77|115.97|0
1652741230000|2022-05-16 22:47:10|119.01|116.21|119.13|116.33|119.13|116.33|119.01|116.21|0
1652741240000|2022-05-16 22:47:20|119.01|116.21|118.89|116.09|119.01|116.21|118.89|116.09|0
1652741250000|2022-05-16 22:47:30|118.77|115.97|118.89|116.09|118.89|116.09|118.77|115.97|0
1652741270000|2022-05-16 22:47:50|118.83|116.03|118.77|115.97|118.83|116.03|118.77|115.97|0
1652741290000|2022-05-16 22:48:10|118.89|116.09|118.89|116.09|118.89|116.09|118.89|116.09|0
1652741300000|2022-05-16 22:48:20|119.01|116.21|119.12|116.32|119.13|116.33|119.01|116.21|0
1652741310000|2022-05-16 22:48:30|119.24|116.44|119.24|116.44|119.24|116.44|119.24|116.44|0
1652741350000|2022-05-16 22:49:10|119.12|116.32|119.12|116.32|119.12|116.32|119.12|116.32|0
1652741360000|2022-05-16 22:49:20|119|116.2|119|116.2|119|116.2|119|116.2|0
1652741380000|2022-05-16 22:49:40|119.12|116.32|119|116.2|119.12|116.32|119|116.2|0
1652741420000|2022-05-16 22:50:20|118.95|116.15|118.88|116.08|118.95|116.15|118.88|116.08|0
1652741430000|2022-05-16 22:50:30|119|116.2|119|116.2|119|116.2|119|116.2|0
1652741450000|2022-05-16 22:50:50|119.12|116.32|119.24|116.44|119.24|116.44|119.12|116.32|0
1652741460000|2022-05-16 22:51:00|119.12|116.32|119|116.2|119.12|116.32|119|116.2|0
1652741500000|2022-05-16 22:51:40|118.88|116.08|118.88|116.08|118.88|116.08|118.88|116.08|0
1652741520000|2022-05-16 22:52:00|118.76|115.96|118.76|115.96|118.76|115.96|118.76|115.96|0
1652741540000|2022-05-16 22:52:20|118.88|116.08|118.88|116.08|118.88|116.08|118.88|116.08|0
1652741560000|2022-05-16 22:52:40|118.94|116.14|118.94|116.14|118.94|116.14|118.94|116.14|0
1652741570000|2022-05-16 22:52:50|118.88|116.08|118.88|116.08|118.88|116.08|118.88|116.08|0
1652741620000|2022-05-16 22:53:40|118.94|116.14|118.94|116.14|118.94|116.14|118.94|116.14|0
1652741630000|2022-05-16 22:53:50|119|116.2|119|116.2|119|116.2|119|116.2|0
1652741640000|2022-05-16 22:54:00|118.88|116.08|118.88|116.08|118.88|116.08|118.88|116.08|0
1652741650000|2022-05-16 22:54:10|118.94|116.14|118.88|116.08|118.94|116.14|118.88|116.08|0
1652741660000|2022-05-16 22:54:20|118.76|115.96|118.76|115.96|118.76|115.96|118.76|115.96|0
1652741670000|2022-05-16 22:54:30|118.88|116.08|118.88|116.08|118.88|116.08|118.88|116.08|0
1652741680000|2022-05-16 22:54:40|118.76|115.96|118.76|115.96|118.76|115.96|118.76|115.96|0
1652741700000|2022-05-16 22:55:00|118.64|115.84|118.76|115.96|118.76|115.96|118.64|115.84|0
1652741710000|2022-05-16 22:55:10|118.88|116.08|118.76|115.96|118.88|116.08|118.76|115.96|0
1652741720000|2022-05-16 22:55:20|118.64|115.84|118.64|115.84|118.64|115.84|118.64|115.84|0
1652741730000|2022-05-16 22:55:30|118.76|115.96|118.76|115.96|118.76|115.96|118.76|115.96|0
1652741740000|2022-05-16 22:55:40|118.7|115.9|118.64|115.84|118.7|115.9|118.64|115.84|0
1652741750000|2022-05-16 22:55:50|118.58|115.78|118.52|115.72|118.58|115.78|118.52|115.72|0
1652741760000|2022-05-16 22:56:00|118.58|115.78|118.52|115.72|118.58|115.78|118.52|115.72|0
1652741770000|2022-05-16 22:56:10|118.76|115.96|118.88|116.08|118.88|116.08|118.76|115.96|0
1652741790000|2022-05-16 22:56:30|118.99|116.19|118.99|116.19|118.99|116.19|118.99|116.19|0
1652741800000|2022-05-16 22:56:40|119.11|116.31|118.99|116.19|119.11|116.31|118.99|116.19|0
1652741810000|2022-05-16 22:56:50|118.87|116.07|119.11|116.31|119.11|116.31|118.87|116.07|0
1652741820000|2022-05-16 22:57:00|118.99|116.19|118.99|116.19|118.99|116.19|118.99|116.19|0
1652741830000|2022-05-16 22:57:10|118.87|116.07|118.87|116.07|118.87|116.07|118.87|116.07|0
1652741840000|2022-05-16 22:57:20|118.82|116.02|118.87|116.07|118.87|116.07|118.82|116.02|0
1652741850000|2022-05-16 22:57:30|118.94|116.14|118.94|116.14|118.94|116.14|118.94|116.14|0
1652741860000|2022-05-16 22:57:40|118.87|116.07|118.87|116.07|118.87|116.07|118.87|116.07|0
1652741880000|2022-05-16 22:58:00|118.75|115.95|118.75|115.95|118.75|115.95|118.75|115.95|0
1652741920000|2022-05-16 22:58:40|118.87|116.07|118.93|116.13|118.93|116.13|118.87|116.07|0
1652741930000|2022-05-16 22:58:50|118.99|116.19|118.87|116.07|118.99|116.19|118.87|116.07|0
1652741950000|2022-05-16 22:59:10|118.75|115.95|118.75|115.95|118.75|115.95|118.75|115.95|0
1652741960000|2022-05-16 22:59:20|118.87|116.07|118.87|116.07|118.87|116.07|118.87|116.07|0
1652742000000|2022-05-16 23:00:00|118.63|115.83|118.63|115.83|118.69|115.89|118.57|115.77|0
1652742010000|2022-05-16 23:00:10|118.51|115.71|118.51|115.71|118.51|115.71|118.51|115.71|0
1652742020000|2022-05-16 23:00:20|118.63|115.83|118.63|115.83|118.63|115.83|118.63|115.83|0
1652742050000|2022-05-16 23:00:50|118.69|115.89|118.75|115.95|118.75|115.95|118.69|115.89|0
1652742060000|2022-05-16 23:01:00|118.51|115.71|118.51|115.71|118.51|115.71|118.51|115.71|0
1652742070000|2022-05-16 23:01:10|118.69|115.89|118.63|115.83|118.69|115.89|118.63|115.83|0
1652742090000|2022-05-16 23:01:30|118.57|115.77|118.63|115.83|118.63|115.83|118.57|115.77|0
1652742110000|2022-05-16 23:01:50|118.57|115.77|118.57|115.77|118.57|115.77|118.57|115.77|0
1652742120000|2022-05-16 23:02:00|118.45|115.65|118.45|115.65|118.45|115.65|118.45|115.65|0
1652742130000|2022-05-16 23:02:10|118.39|115.59|118.39|115.59|118.39|115.59|118.39|115.59|0
1652742140000|2022-05-16 23:02:20|118.51|115.71|118.51|115.71|118.51|115.71|118.51|115.71|0
1652742170000|2022-05-16 23:02:50|118.45|115.65|118.39|115.59|118.45|115.65|118.39|115.59|0
1652742190000|2022-05-16 23:03:10|118.45|115.65|118.45|115.65|118.45|115.65|118.45|115.65|0
1652742200000|2022-05-16 23:03:20|118.51|115.71|118.51|115.71|118.51|115.71|118.51|115.71|0
1652742220000|2022-05-16 23:03:40|118.45|115.65|118.51|115.71|118.51|115.71|118.45|115.65|0
1652742230000|2022-05-16 23:03:50|118.63|115.83|118.63|115.83|118.63|115.83|118.63|115.83|0
1652742270000|2022-05-16 23:04:30|118.75|115.95|118.69|115.89|118.75|115.95|118.63|115.83|0
1652742280000|2022-05-16 23:04:40|118.75|115.95|118.75|115.95|118.75|115.95|118.75|115.95|0
1652742290000|2022-05-16 23:04:50|118.63|115.83|118.63|115.83|118.63|115.83|118.63|115.83|0
1652742300000|2022-05-16 23:05:00|118.57|115.77|118.63|115.83|118.63|115.83|118.51|115.71|0
1652742320000|2022-05-16 23:05:20|118.62|115.82|118.62|115.82|118.62|115.82|118.62|115.82|0
1652742330000|2022-05-16 23:05:30|118.74|115.94|118.74|115.94|118.74|115.94|118.74|115.94|0
1652742350000|2022-05-16 23:05:50|118.69|115.89|118.69|115.89|118.69|115.89|118.69|115.89|0
1652742360000|2022-05-16 23:06:00|118.62|115.82|118.62|115.82|118.62|115.82|118.62|115.82|0
1652742370000|2022-05-16 23:06:10|118.57|115.77|118.57|115.77|118.57|115.77|118.57|115.77|0
1652742380000|2022-05-16 23:06:20|118.62|115.82|118.62|115.82|118.62|115.82|118.62|115.82|0
1652742400000|2022-05-16 23:06:40|118.57|115.77|118.57|115.77|118.57|115.77|118.57|115.77|0
1652742410000|2022-05-16 23:06:50|118.62|115.82|118.62|115.82|118.62|115.82|118.62|115.82|0
1652742420000|2022-05-16 23:07:00|118.57|115.77|118.5|115.7|118.57|115.77|118.5|115.7|0
1652742430000|2022-05-16 23:07:10|118.45|115.65|118.45|115.65|118.45|115.65|118.45|115.65|0
1652742450000|2022-05-16 23:07:30|118.38|115.58|118.38|115.58|118.38|115.58|118.38|115.58|0
1652742460000|2022-05-16 23:07:40|118.33|115.53|118.33|115.53|118.33|115.53|118.33|115.53|0
1652742470000|2022-05-16 23:07:50|118.38|115.58|118.33|115.53|118.38|115.58|118.26|115.46|0
1652742480000|2022-05-16 23:08:00|118.26|115.46|118.26|115.46|118.26|115.46|118.26|115.46|0
1652742490000|2022-05-16 23:08:10|118.38|115.58|118.38|115.58|118.38|115.58|118.38|115.58|0
1652742500000|2022-05-16 23:08:20|118.44|115.64|118.44|115.64|118.44|115.64|118.44|115.64|0
1652742510000|2022-05-16 23:08:30|118.5|115.7|118.62|115.82|118.62|115.82|118.5|115.7|0
1652742550000|2022-05-16 23:09:10|118.38|115.58|118.38|115.58|118.38|115.58|118.38|115.58|0
1652742570000|2022-05-16 23:09:30|118.5|115.7|118.5|115.7|118.56|115.76|118.5|115.7|0
1652742580000|2022-05-16 23:09:40|118.38|115.58|118.5|115.7|118.5|115.7|118.38|115.58|0
1652742600000|2022-05-16 23:10:00|118.38|115.58|118.38|115.58|118.38|115.58|118.38|115.58|0
1652742630000|2022-05-16 23:10:30|118.26|115.46|118.26|115.46|118.26|115.46|118.26|115.46|0
1652742640000|2022-05-16 23:10:40|118.38|115.58|118.32|115.52|118.38|115.58|118.32|115.52|0
1652742650000|2022-05-16 23:10:50|118.26|115.46|118.26|115.46|118.26|115.46|118.26|115.46|0
1652742670000|2022-05-16 23:11:10|118.32|115.52|118.32|115.52|118.32|115.52|118.32|115.52|0
1652742680000|2022-05-16 23:11:20|118.38|115.58|118.38|115.58|118.38|115.58|118.38|115.58|0
1652742720000|2022-05-16 23:12:00|118.44|115.64|118.5|115.7|118.5|115.7|118.44|115.64|0
1652742730000|2022-05-16 23:12:10|118.44|115.64|118.26|115.46|118.44|115.64|118.26|115.46|0
1652742750000|2022-05-16 23:12:30|118.32|115.52|118.26|115.46|118.32|115.52|118.26|115.46|0
1652742780000|2022-05-16 23:13:00|118.38|115.58|118.38|115.58|118.38|115.58|118.38|115.58|0
1652742790000|2022-05-16 23:13:10|118.32|115.52|118.26|115.46|118.32|115.52|118.26|115.46|0
1652742850000|2022-05-16 23:14:10|118.38|115.58|118.38|115.58|118.38|115.58|118.38|115.58|0
1652742860000|2022-05-16 23:14:20|118.26|115.46|118.32|115.52|118.32|115.52|118.26|115.46|0
1652742870000|2022-05-16 23:14:30|118.26|115.46|118.26|115.46|118.26|115.46|118.26|115.46|0
1652742900000|2022-05-16 23:15:00|118.2|115.4|118.14|115.34|118.2|115.4|118.14|115.34|0
1652742910000|2022-05-16 23:15:10|118.02|115.22|118.14|115.34|118.14|115.34|118.02|115.22|0
1652742950000|2022-05-16 23:15:50|118.13|115.33|118.13|115.33|118.13|115.33|118.13|115.33|0
1652742970000|2022-05-16 23:16:10|118.25|115.45|118.25|115.45|118.25|115.45|118.25|115.45|0
1652743020000|2022-05-16 23:17:00|118.2|115.4|118.13|115.33|118.2|115.4|118.13|115.33|0
1652743040000|2022-05-16 23:17:20|118.19|115.39|118.25|115.45|118.25|115.45|118.19|115.39|0
1652743050000|2022-05-16 23:17:30|118.13|115.33|118.13|115.33|118.13|115.33|118.13|115.33|0
1652743100000|2022-05-16 23:18:20|118.25|115.45|118.25|115.45|118.25|115.45|118.25|115.45|0
1652743120000|2022-05-16 23:18:40|118.13|115.33|118.13|115.33|118.13|115.33|118.13|115.33|0
1652743160000|2022-05-16 23:19:20|118.25|115.45|118.25|115.45|118.25|115.45|118.25|115.45|0
1652743180000|2022-05-16 23:19:40|118.31|115.51|118.37|115.57|118.37|115.57|118.31|115.51|0
1652743200000|2022-05-16 23:20:00|118.25|115.45|118.25|115.45|118.25|115.45|118.25|115.45|0
1652743210000|2022-05-16 23:20:10|118.31|115.51|118.25|115.45|118.31|115.51|118.25|115.45|0
1652743240000|2022-05-16 23:20:40|118.19|115.39|118.19|115.39|118.19|115.39|118.19|115.39|0
1652743250000|2022-05-16 23:20:50|118.13|115.33|118.13|115.33|118.13|115.33|118.13|115.33|0
1652743260000|2022-05-16 23:21:00|118.19|115.39|118.13|115.33|118.25|115.45|118.13|115.33|0
1652743280000|2022-05-16 23:21:20|118.25|115.45|118.25|115.45|118.25|115.45|118.25|115.45|0
1652743350000|2022-05-16 23:22:30|118.19|115.39|118.19|115.39|118.19|115.39|118.19|115.39|0
1652743360000|2022-05-16 23:22:40|118.24|115.44|118.24|115.44|118.24|115.44|118.24|115.44|0
1652743390000|2022-05-16 23:23:10|118.31|115.51|118.31|115.51|118.31|115.51|118.31|115.51|0
1652743410000|2022-05-16 23:23:30|118.24|115.44|118.24|115.44|118.24|115.44|118.24|115.44|0
1652743450000|2022-05-16 23:24:10|118.12|115.32|118.12|115.32|118.12|115.32|118.12|115.32|0
1652743470000|2022-05-16 23:24:30|118.24|115.44|118.24|115.44|118.24|115.44|118.24|115.44|0
1652743490000|2022-05-16 23:24:50|118.36|115.56|118.36|115.56|118.36|115.56|118.36|115.56|0
1652743500000|2022-05-16 23:25:00|118.24|115.44|118.24|115.44|118.24|115.44|118.24|115.44|0
1652743520000|2022-05-16 23:25:20|118.36|115.56|118.36|115.56|118.36|115.56|118.36|115.56|0
1652743530000|2022-05-16 23:25:30|118.3|115.5|118.24|115.44|118.36|115.56|118.24|115.44|0
1652743560000|2022-05-16 23:26:00|118.3|115.5|118.36|115.56|118.36|115.56|118.3|115.5|0
1652743570000|2022-05-16 23:26:10|118.48|115.68|118.48|115.68|118.48|115.68|118.48|115.68|0
1652743640000|2022-05-16 23:27:20|118.6|115.8|118.54|115.74|118.6|115.8|118.54|115.74|0
1652743650000|2022-05-16 23:27:30|118.48|115.68|118.48|115.68|118.48|115.68|118.48|115.68|0
1652743670000|2022-05-16 23:27:50|118.54|115.74|118.54|115.74|118.54|115.74|118.54|115.74|0
1652743680000|2022-05-16 23:28:00|118.6|115.8|118.6|115.8|118.6|115.8|118.6|115.8|0
1652743690000|2022-05-16 23:28:10|118.59|115.79|118.59|115.79|118.59|115.79|118.59|115.79|0
1652743730000|2022-05-16 23:28:50|118.71|115.91|118.71|115.91|118.71|115.91|118.71|115.91|0
1652743740000|2022-05-16 23:29:00|119.07|116.27|119.07|116.27|119.19|116.39|119.07|116.27|0
1652743750000|2022-05-16 23:29:10|119.19|116.39|119.07|116.27|119.19|116.39|119.07|116.27|0
1652743760000|2022-05-16 23:29:20|118.95|116.15|118.95|116.15|118.95|116.15|118.95|116.15|0
1652743770000|2022-05-16 23:29:30|119.01|116.21|119.19|116.39|119.19|116.39|119.01|116.21|0
1652743810000|2022-05-16 23:30:10|119.31|116.51|119.55|116.75|119.55|116.75|119.31|116.51|0
1652743820000|2022-05-16 23:30:20|119.43|116.63|119.55|116.75|119.55|116.75|119.43|116.63|0
1652743830000|2022-05-16 23:30:30|119.61|116.81|119.49|116.69|119.61|116.81|119.43|116.63|0
1652743840000|2022-05-16 23:30:40|119.43|116.63|119.55|116.75|119.55|116.75|119.43|116.63|0
1652743850000|2022-05-16 23:30:50|119.43|116.63|119.55|116.75|119.55|116.75|119.43|116.63|0
1652743860000|2022-05-16 23:31:00|119.61|116.81|119.55|116.75|119.61|116.81|119.55|116.75|0
1652743870000|2022-05-16 23:31:10|119.67|116.87|119.67|116.87|119.67|116.87|119.67|116.87|0
1652743880000|2022-05-16 23:31:20|119.55|116.75|119.67|116.87|119.67|116.87|119.55|116.75|0
1652743890000|2022-05-16 23:31:30|119.79|116.99|119.79|116.99|119.79|116.99|119.79|116.99|0
1652743900000|2022-05-16 23:31:40|119.67|116.87|119.79|116.99|119.79|116.99|119.67|116.87|0
1652743930000|2022-05-16 23:32:10|120.27|117.47|120.33|117.53|120.33|117.53|120.27|117.47|0
1652743940000|2022-05-16 23:32:20|120.15|117.35|120.27|117.47|120.27|117.47|120.15|117.35|0
1652743960000|2022-05-16 23:32:40|120.15|117.35|120.15|117.35|120.15|117.35|120.15|117.35|0
1652743970000|2022-05-16 23:32:50|120.09|117.29|120.15|117.35|120.15|117.35|120.09|117.29|0
1652743980000|2022-05-16 23:33:00|119.97|117.17|120.03|117.23|120.03|117.23|119.97|117.17|0
1652743990000|2022-05-16 23:33:10|120.02|117.22|120.02|117.22|120.02|117.22|120.02|117.22|0
1652744000000|2022-05-16 23:33:20|119.97|117.17|119.97|117.17|119.97|117.17|119.9|117.1|0
1652744010000|2022-05-16 23:33:30|120.02|117.22|119.78|116.98|120.02|117.22|119.78|116.98|0
1652744040000|2022-05-16 23:34:00|119.66|116.86|119.66|116.86|119.66|116.86|119.66|116.86|0
1652744050000|2022-05-16 23:34:10|119.78|116.98|119.78|116.98|119.78|116.98|119.78|116.98|0
1652744060000|2022-05-16 23:34:20|119.73|116.93|119.54|116.74|119.73|116.93|119.54|116.74|0
1652744080000|2022-05-16 23:34:40|119.66|116.86|119.66|116.86|119.66|116.86|119.66|116.86|0
1652744090000|2022-05-16 23:34:50|119.54|116.74|119.54|116.74|119.54|116.74|119.54|116.74|0
1652744100000|2022-05-16 23:35:00|119.6|116.8|119.6|116.8|119.6|116.8|119.6|116.8|0
1652744110000|2022-05-16 23:35:10|119.54|116.74|119.42|116.62|119.54|116.74|119.42|116.62|0
1652744130000|2022-05-16 23:35:30|119.54|116.74|119.42|116.62|119.54|116.74|119.42|116.62|0
1652744150000|2022-05-16 23:35:50|119.54|116.74|119.54|116.74|119.54|116.74|119.54|116.74|0
1652744160000|2022-05-16 23:36:00|119.42|116.62|119.3|116.5|119.42|116.62|119.3|116.5|0
1652744170000|2022-05-16 23:36:10|119.42|116.62|119.42|116.62|119.42|116.62|119.42|116.62|0
1652744190000|2022-05-16 23:36:30|119.54|116.74|119.42|116.62|119.54|116.74|119.42|116.62|0
1652744220000|2022-05-16 23:37:00|119.66|116.86|119.6|116.8|119.66|116.86|119.6|116.8|0
1652744230000|2022-05-16 23:37:10|119.54|116.74|119.66|116.86|119.66|116.86|119.54|116.74|0
1652744240000|2022-05-16 23:37:20|119.72|116.92|119.66|116.86|119.72|116.92|119.66|116.86|0
1652744250000|2022-05-16 23:37:30|119.6|116.8|119.66|116.86|119.66|116.86|119.6|116.8|0
1652744260000|2022-05-16 23:37:40|119.6|116.8|119.6|116.8|119.6|116.8|119.6|116.8|0
1652744270000|2022-05-16 23:37:50|119.66|116.86|119.54|116.74|119.66|116.86|119.54|116.74|0
1652744280000|2022-05-16 23:38:00|119.66|116.86|119.9|117.1|120.02|117.22|119.66|116.86|0
1652744290000|2022-05-16 23:38:10|119.78|116.98|119.9|117.1|119.9|117.1|119.78|116.98|0
1652744300000|2022-05-16 23:38:20|119.84|117.04|119.84|117.04|119.84|117.04|119.84|117.04|0
1652744310000|2022-05-16 23:38:30|119.78|116.98|119.78|116.98|119.78|116.98|119.78|116.98|0
1652744320000|2022-05-16 23:38:40|119.66|116.86|119.78|116.98|119.78|116.98|119.66|116.86|0
1652744340000|2022-05-16 23:39:00|119.9|117.1|119.9|117.1|119.9|117.1|119.9|117.1|0
1652744350000|2022-05-16 23:39:10|119.78|116.98|119.78|116.98|119.78|116.98|119.78|116.98|0
1652744370000|2022-05-16 23:39:30|119.9|117.1|120.02|117.22|120.02|117.22|119.9|117.1|0
1652744390000|2022-05-16 23:39:50|119.9|117.1|119.9|117.1|119.9|117.1|119.9|117.1|0
1652744410000|2022-05-16 23:40:10|120.02|117.22|120.02|117.22|120.02|117.22|120.02|117.22|0
1652744430000|2022-05-16 23:40:30|120.08|117.28|120.08|117.28|120.08|117.28|120.08|117.28|0
1652744440000|2022-05-16 23:40:40|120.14|117.34|120.01|117.21|120.14|117.34|120.01|117.21|0
1652744460000|2022-05-16 23:41:00|119.89|117.09|119.89|117.09|119.89|117.09|119.89|117.09|0
1652744470000|2022-05-16 23:41:10|119.77|116.97|119.77|116.97|119.77|116.97|119.77|116.97|0
1652744530000|2022-05-16 23:42:10|119.72|116.92|119.65|116.85|119.72|116.92|119.65|116.85|0
1652744540000|2022-05-16 23:42:20|119.53|116.73|119.53|116.73|119.53|116.73|119.53|116.73|0
1652744570000|2022-05-16 23:42:50|119.59|116.79|119.65|116.85|119.65|116.85|119.59|116.79|0
1652744610000|2022-05-16 23:43:30|119.71|116.91|119.65|116.85|119.77|116.97|119.65|116.85|0
1652744620000|2022-05-16 23:43:40|119.71|116.91|119.77|116.97|119.77|116.97|119.71|116.91|0
1652744630000|2022-05-16 23:43:50|119.65|116.85|119.65|116.85|119.65|116.85|119.65|116.85|0
1652744640000|2022-05-16 23:44:00|119.77|116.97|119.77|116.97|119.77|116.97|119.77|116.97|0
1652744660000|2022-05-16 23:44:20|119.65|116.85|119.77|116.97|119.77|116.97|119.65|116.85|0
1652744680000|2022-05-16 23:44:40|119.71|116.91|119.71|116.91|119.71|116.91|119.71|116.91|0
1652744690000|2022-05-16 23:44:50|119.65|116.85|119.77|116.97|119.77|116.97|119.65|116.85|0
1652744700000|2022-05-16 23:45:00|119.65|116.85|119.53|116.73|119.65|116.85|119.35|116.55|0
1652744710000|2022-05-16 23:45:10|119.65|116.85|119.29|116.49|119.65|116.85|119.29|116.49|0
1652744720000|2022-05-16 23:45:20|119.17|116.37|119.17|116.37|119.29|116.49|119.17|116.37|0
1652744730000|2022-05-16 23:45:30|119.29|116.49|119.17|116.37|119.29|116.49|119.17|116.37|0
1652744740000|2022-05-16 23:45:40|119.05|116.25|119.05|116.25|119.05|116.25|119.05|116.25|0
1652744750000|2022-05-16 23:45:50|118.93|116.13|118.93|116.13|118.93|116.13|118.93|116.13|0
1652744760000|2022-05-16 23:46:00|119.05|116.25|119.17|116.37|119.17|116.37|119.05|116.25|0
1652744770000|2022-05-16 23:46:10|119.29|116.49|119.29|116.49|119.29|116.49|119.29|116.49|0
1652744780000|2022-05-16 23:46:20|119.17|116.37|118.93|116.13|119.17|116.37|118.93|116.13|0
1652744790000|2022-05-16 23:46:30|118.81|116.01|118.63|115.83|118.81|116.01|118.63|115.83|0
1652744800000|2022-05-16 23:46:40|118.57|115.77|118.75|115.95|118.75|115.95|118.57|115.77|0
1652744810000|2022-05-16 23:46:50|118.81|116.01|118.81|116.01|118.81|116.01|118.81|116.01|0
1652744820000|2022-05-16 23:47:00|118.69|115.89|118.81|116.01|118.81|116.01|118.69|115.89|0
1652744830000|2022-05-16 23:47:10|118.75|115.95|118.81|116.01|118.81|116.01|118.69|115.89|0
1652744850000|2022-05-16 23:47:30|118.93|116.13|118.93|116.13|118.93|116.13|118.93|116.13|0
1652744860000|2022-05-16 23:47:40|118.81|116.01|118.81|116.01|118.81|116.01|118.81|116.01|0
1652744880000|2022-05-16 23:48:00|118.75|115.95|118.57|115.77|118.75|115.95|118.57|115.77|0
1652744890000|2022-05-16 23:48:10|118.69|115.89|118.69|115.89|118.69|115.89|118.69|115.89|0
1652744900000|2022-05-16 23:48:20|118.63|115.83|118.69|115.89|118.69|115.89|118.63|115.83|0
1652744910000|2022-05-16 23:48:30|118.57|115.77|118.57|115.77|118.57|115.77|118.57|115.77|0
1652744940000|2022-05-16 23:49:00|118.51|115.71|118.57|115.77|118.57|115.77|118.51|115.71|0
1652744950000|2022-05-16 23:49:10|118.45|115.65|118.51|115.71|118.51|115.71|118.45|115.65|0
1652744960000|2022-05-16 23:49:20|118.21|115.41|118.21|115.41|118.21|115.41|118.21|115.41|0
1652744970000|2022-05-16 23:49:30|118.09|115.29|118.03|115.23|118.09|115.29|117.97|115.17|0
1652744980000|2022-05-16 23:49:40|117.97|115.17|117.85|115.05|117.97|115.17|117.85|115.05|0
1652744990000|2022-05-16 23:49:50|117.73|114.93|117.73|114.93|117.73|114.93|117.73|114.93|0
1652745000000|2022-05-16 23:50:00|117.62|114.82|117.73|114.93|117.73|114.93|117.5|114.7|0
1652745010000|2022-05-16 23:50:10|117.8|115|117.61|114.81|117.8|115|117.61|114.81|0
1652745020000|2022-05-16 23:50:20|117.5|114.7|117.5|114.7|117.5|114.7|117.5|114.7|0
1652745030000|2022-05-16 23:50:30|117.38|114.58|117.5|114.7|117.5|114.7|117.38|114.58|0
1652745040000|2022-05-16 23:50:40|117.61|114.81|117.61|114.81|117.61|114.81|117.61|114.81|0
1652745050000|2022-05-16 23:50:50|117.73|114.93|117.85|115.05|117.85|115.05|117.73|114.93|0
1652745060000|2022-05-16 23:51:00|117.73|114.93|117.79|114.99|117.85|115.05|117.73|114.93|0
1652745070000|2022-05-16 23:51:10|117.73|114.93|117.73|114.93|117.73|114.93|117.73|114.93|0
1652745090000|2022-05-16 23:51:30|117.61|114.81|117.61|114.81|117.61|114.81|117.61|114.81|0
1652745110000|2022-05-16 23:51:50|117.49|114.69|117.44|114.64|117.49|114.69|117.44|114.64|0
1652745120000|2022-05-16 23:52:00|117.49|114.69|117.38|114.58|117.49|114.69|117.38|114.58|0
1652745130000|2022-05-16 23:52:10|117.49|114.69|117.49|114.69|117.49|114.69|117.49|114.69|0
1652745140000|2022-05-16 23:52:20|117.61|114.81|117.61|114.81|117.73|114.93|117.61|114.81|0
1652745150000|2022-05-16 23:52:30|117.49|114.69|117.61|114.81|117.61|114.81|117.49|114.69|0
1652745160000|2022-05-16 23:52:40|117.55|114.75|117.49|114.69|117.55|114.75|117.49|114.69|0
1652745190000|2022-05-16 23:53:10|117.55|114.75|117.55|114.75|117.55|114.75|117.55|114.75|0
1652745200000|2022-05-16 23:53:20|117.61|114.81|117.61|114.81|117.61|114.81|117.61|114.81|0
1652745210000|2022-05-16 23:53:30|117.73|114.93|117.73|114.93|117.73|114.93|117.73|114.93|0
1652745220000|2022-05-16 23:53:40|117.61|114.81|117.73|114.93|117.73|114.93|117.61|114.81|0
1652745240000|2022-05-16 23:54:00|117.85|115.05|117.85|115.05|117.85|115.05|117.85|115.05|0
1652745250000|2022-05-16 23:54:10|118.08|115.28|118.08|115.28|118.2|115.4|118.08|115.28|0
1652745260000|2022-05-16 23:54:20|117.97|115.17|117.97|115.17|117.97|115.17|117.97|115.17|0
1652745270000|2022-05-16 23:54:30|117.96|115.16|117.96|115.16|117.96|115.16|117.96|115.16|0
1652745280000|2022-05-16 23:54:40|118.08|115.28|117.96|115.16|118.08|115.28|117.96|115.16|0
1652745290000|2022-05-16 23:54:50|118.08|115.28|118.2|115.4|118.2|115.4|118.08|115.28|0
1652745300000|2022-05-16 23:55:00|118.15|115.35|118.2|115.4|118.2|115.4|118.15|115.35|0
1652745320000|2022-05-16 23:55:20|118.08|115.28|118.03|115.23|118.08|115.28|117.96|115.16|0
1652745330000|2022-05-16 23:55:30|118.08|115.28|117.96|115.16|118.08|115.28|117.96|115.16|0
1652745340000|2022-05-16 23:55:40|117.84|115.04|117.96|115.16|117.96|115.16|117.84|115.04|0
1652745370000|2022-05-16 23:56:10|117.73|114.93|117.61|114.81|117.73|114.93|117.61|114.81|0
1652745380000|2022-05-16 23:56:20|117.49|114.69|117.37|114.57|117.49|114.69|117.37|114.57|0
1652745390000|2022-05-16 23:56:30|117.61|114.81|117.61|114.81|117.61|114.81|117.55|114.75|0
1652745400000|2022-05-16 23:56:40|117.49|114.69|117.49|114.69|117.49|114.69|117.49|114.69|0
1652745410000|2022-05-16 23:56:50|117.43|114.63|117.37|114.57|117.49|114.69|117.37|114.57|0
1652745420000|2022-05-16 23:57:00|117.31|114.51|117.37|114.57|117.37|114.57|117.31|114.51|0
1652745430000|2022-05-16 23:57:10|117.49|114.69|117.61|114.81|117.61|114.81|117.49|114.69|0
1652745440000|2022-05-16 23:57:20|117.55|114.75|117.61|114.81|117.61|114.81|117.55|114.75|0
1652745450000|2022-05-16 23:57:30|117.6|114.8|117.6|114.8|117.6|114.8|117.6|114.8|0
1652745460000|2022-05-16 23:57:40|117.67|114.87|117.72|114.92|117.72|114.92|117.67|114.87|0
1652745470000|2022-05-16 23:57:50|117.6|114.8|117.55|114.75|117.6|114.8|117.43|114.63|0
1652745480000|2022-05-16 23:58:00|117.72|114.92|117.84|115.04|117.84|115.04|117.67|114.87|0
1652745490000|2022-05-16 23:58:10|117.78|114.98|117.72|114.92|117.78|114.98|117.72|114.92|0
1652745510000|2022-05-16 23:58:30|117.84|115.04|117.72|114.92|117.84|115.04|117.72|114.92|0
1652745520000|2022-05-16 23:58:40|117.84|115.04|117.84|115.04|117.84|115.04|117.72|114.92|0
1652745540000|2022-05-16 23:59:00|117.72|114.92|117.72|114.92|117.72|114.92|117.72|114.92|0
1652745550000|2022-05-16 23:59:10|117.78|114.98|117.84|115.04|117.84|115.04|117.78|114.98|0
1652745560000|2022-05-16 23:59:20|117.96|115.16|117.84|115.04|117.96|115.16|117.84|115.04|0
1652745570000|2022-05-16 23:59:30|117.72|114.92|117.72|114.92|117.72|114.92|117.72|114.92|0
1652745580000|2022-05-16 23:59:40|117.6|114.8|117.48|114.68|117.6|114.8|117.48|114.68|0
1652745600000|2022-05-17 00:00:00|117.36|114.56|117.48|114.68|117.48|114.68|117.36|114.56|0
1652745610000|2022-05-17 00:00:10|117.6|114.8|117.6|114.8|117.72|114.92|117.6|114.8|0
1652745620000|2022-05-17 00:00:20|117.72|114.92|117.6|114.8|117.72|114.92|117.6|114.8|0
1652745630000|2022-05-17 00:00:30|117.48|114.68|117.48|114.68|117.48|114.68|117.48|114.68|0
1652745640000|2022-05-17 00:00:40|117.36|114.56|117.48|114.68|117.48|114.68|117.36|114.56|0
1652745650000|2022-05-17 00:00:50|117.6|114.8|117.6|114.8|117.72|114.92|117.6|114.8|0
1652745660000|2022-05-17 00:01:00|117.72|114.92|117.54|114.74|117.72|114.92|117.54|114.74|0
1652745670000|2022-05-17 00:01:10|117.48|114.68|117.66|114.86|117.66|114.86|117.48|114.68|0
1652745680000|2022-05-17 00:01:20|117.72|114.92|117.84|115.04|117.84|115.04|117.72|114.92|0
1652745690000|2022-05-17 00:01:30|117.96|115.16|118.19|115.39|118.31|115.51|117.96|115.16|0
1652745700000|2022-05-17 00:01:40|118.31|115.51|118.37|115.57|118.37|115.57|118.31|115.51|0
1652745710000|2022-05-17 00:01:50|118.55|115.75|118.31|115.51|118.55|115.75|118.14|115.34|0
1652745720000|2022-05-17 00:02:00|118.79|115.99|118.73|115.93|118.79|115.99|118.73|115.93|0
1652745730000|2022-05-17 00:02:10|118.79|115.99|118.91|116.11|118.91|116.11|118.79|115.99|0
1652745740000|2022-05-17 00:02:20|118.67|115.87|118.55|115.75|118.73|115.93|118.55|115.75|0
1652745750000|2022-05-17 00:02:30|118.43|115.63|118.43|115.63|118.49|115.69|118.43|115.63|0
1652745760000|2022-05-17 00:02:40|118.55|115.75|118.79|115.99|118.79|115.99|118.55|115.75|0
1652745770000|2022-05-17 00:02:50|118.91|116.11|118.91|116.11|118.91|116.11|118.91|116.11|0
1652745780000|2022-05-17 00:03:00|118.79|115.99|118.97|116.17|118.97|116.17|118.67|115.87|0
1652745790000|2022-05-17 00:03:10|119.03|116.23|118.67|115.87|119.03|116.23|118.67|115.87|0
1652745800000|2022-05-17 00:03:20|118.79|115.99|118.79|115.99|118.91|116.11|118.79|115.99|0
1652745810000|2022-05-17 00:03:30|118.91|116.11|119.03|116.23|119.15|116.35|118.91|116.11|0
1652745820000|2022-05-17 00:03:40|118.91|116.11|118.97|116.17|118.97|116.17|118.79|115.99|0
1652745830000|2022-05-17 00:03:50|119.03|116.23|119.03|116.23|119.03|116.23|118.97|116.17|0
1652745840000|2022-05-17 00:04:00|119.14|116.34|119.26|116.46|119.26|116.46|119.14|116.34|0
1652745850000|2022-05-17 00:04:10|119.38|116.58|119.38|116.58|119.45|116.65|119.38|116.58|0
1652745860000|2022-05-17 00:04:20|119.5|116.7|119.62|116.82|119.62|116.82|119.38|116.58|0
1652745870000|2022-05-17 00:04:30|119.69|116.89|119.5|116.7|119.69|116.89|119.5|116.7|0
1652745880000|2022-05-17 00:04:40|119.38|116.58|119.38|116.58|119.45|116.65|119.38|116.58|0
1652745890000|2022-05-17 00:04:50|119.26|116.46|119.02|116.22|119.26|116.46|119.02|116.22|0
1652745900000|2022-05-17 00:05:00|119.09|116.29|119.02|116.22|119.09|116.29|119.02|116.22|0
1652745910000|2022-05-17 00:05:10|118.78|115.98|118.9|116.1|118.9|116.1|118.78|115.98|0
1652745920000|2022-05-17 00:05:20|119.02|116.22|119.02|116.22|119.09|116.29|119.02|116.22|0
1652745930000|2022-05-17 00:05:30|119.14|116.34|119.2|116.4|119.2|116.4|119.14|116.34|0
1652745940000|2022-05-17 00:05:40|119.14|116.34|119.14|116.34|119.14|116.34|119.02|116.22|0
1652745950000|2022-05-17 00:05:50|119.26|116.46|119.26|116.46|119.38|116.58|119.26|116.46|0
1652745960000|2022-05-17 00:06:00|119.2|116.4|119.14|116.34|119.2|116.4|119.02|116.22|0
1652745970000|2022-05-17 00:06:10|119.08|116.28|119.08|116.28|119.14|116.34|119.08|116.28|0
1652745980000|2022-05-17 00:06:20|119.02|116.22|119.14|116.34|119.14|116.34|119.02|116.22|0
1652745990000|2022-05-17 00:06:30|119.2|116.4|119.38|116.58|119.38|116.58|119.2|116.4|0
1652746000000|2022-05-17 00:06:40|119.14|116.34|119.32|116.52|119.38|116.58|119.14|116.34|0
1652746010000|2022-05-17 00:06:50|119.26|116.46|119.38|116.58|119.38|116.58|119.26|116.46|0
1652746020000|2022-05-17 00:07:00|119.32|116.52|119.14|116.34|119.32|116.52|119.14|116.34|0
1652746030000|2022-05-17 00:07:10|119.02|116.22|118.96|116.16|119.02|116.22|118.96|116.16|0
1652746040000|2022-05-17 00:07:20|119.02|116.22|119.08|116.28|119.08|116.28|119.02|116.22|0
1652746050000|2022-05-17 00:07:30|119.14|116.34|119.2|116.4|119.2|116.4|119.14|116.34|0
1652746060000|2022-05-17 00:07:40|119.26|116.46|118.9|116.1|119.26|116.46|118.9|116.1|0
1652746070000|2022-05-17 00:07:50|119.02|116.22|119.02|116.22|119.14|116.34|119.02|116.22|0
1652746080000|2022-05-17 00:08:00|119.14|116.34|119.26|116.46|119.26|116.46|119.14|116.34|0
1652746090000|2022-05-17 00:08:10|119.38|116.58|119.32|116.52|119.38|116.58|119.2|116.4|0
1652746100000|2022-05-17 00:08:20|119.26|116.46|119.5|116.7|119.5|116.7|119.26|116.46|0
1652746110000|2022-05-17 00:08:30|119.44|116.64|119.5|116.7|119.5|116.7|119.44|116.64|0
1652746120000|2022-05-17 00:08:40|119.44|116.64|119.44|116.64|119.5|116.7|119.38|116.58|0
1652746130000|2022-05-17 00:08:50|119.5|116.7|119.5|116.7|119.5|116.7|119.38|116.58|0
1652746140000|2022-05-17 00:09:00|119.38|116.58|119.26|116.46|119.38|116.58|119.26|116.46|0
1652746150000|2022-05-17 00:09:10|119.32|116.52|119.32|116.52|119.32|116.52|119.14|116.34|0
1652746160000|2022-05-17 00:09:20|119.38|116.58|119.26|116.46|119.38|116.58|119.2|116.4|0
1652746180000|2022-05-17 00:09:40|119.32|116.52|119.26|116.46|119.32|116.52|119.26|116.46|0
1652746190000|2022-05-17 00:09:50|119.14|116.34|119.02|116.22|119.14|116.34|119.02|116.22|0
1652746200000|2022-05-17 00:10:00|119.14|116.34|118.84|116.04|119.14|116.34|118.84|116.04|0
1652746210000|2022-05-17 00:10:10|118.9|116.1|118.84|116.04|118.9|116.1|118.78|115.98|0
1652746220000|2022-05-17 00:10:20|118.9|116.1|118.9|116.1|118.9|116.1|118.9|116.1|0
1652746230000|2022-05-17 00:10:30|118.84|116.04|118.78|115.98|118.84|116.04|118.78|115.98|0
1652746240000|2022-05-17 00:10:40|118.9|116.1|119.02|116.22|119.02|116.22|118.9|116.1|0
1652746250000|2022-05-17 00:10:50|119.14|116.34|119.49|116.69|119.49|116.69|119.14|116.34|0
1652746260000|2022-05-17 00:11:00|119.44|116.64|119.37|116.57|119.44|116.64|119.37|116.57|0
1652746270000|2022-05-17 00:11:10|119.49|116.69|119.49|116.69|119.49|116.69|119.49|116.69|0
1652746280000|2022-05-17 00:11:20|119.44|116.64|119.37|116.57|119.44|116.64|119.37|116.57|0
1652746290000|2022-05-17 00:11:30|119.49|116.69|119.49|116.69|119.49|116.69|119.49|116.69|0
1652746300000|2022-05-17 00:11:40|119.44|116.64|119.44|116.64|119.44|116.64|119.44|116.64|0
1652746310000|2022-05-17 00:11:50|119.49|116.69|119.49|116.69|119.49|116.69|119.49|116.69|0
1652746320000|2022-05-17 00:12:00|119.61|116.81|119.68|116.88|119.73|116.93|119.61|116.81|0
1652746330000|2022-05-17 00:12:10|119.61|116.81|119.61|116.81|119.61|116.81|119.61|116.81|0
1652746340000|2022-05-17 00:12:20|119.37|116.57|119.25|116.45|119.37|116.57|119.25|116.45|0
1652746350000|2022-05-17 00:12:30|119.37|116.57|119.25|116.45|119.37|116.57|119.25|116.45|0
1652746360000|2022-05-17 00:12:40|119.37|116.57|119.49|116.69|119.49|116.69|119.37|116.57|0
1652746370000|2022-05-17 00:12:50|119.43|116.63|119.43|116.63|119.43|116.63|119.43|116.63|0
1652746380000|2022-05-17 00:13:00|119.49|116.69|119.43|116.63|119.49|116.69|119.43|116.63|0
1652746390000|2022-05-17 00:13:10|119.25|116.45|119.25|116.45|119.25|116.45|119.25|116.45|0
1652746400000|2022-05-17 00:13:20|119.08|116.28|118.96|116.16|119.08|116.28|118.96|116.16|0
1652746410000|2022-05-17 00:13:30|119.01|116.21|119.01|116.21|119.13|116.33|119.01|116.21|0
1652746420000|2022-05-17 00:13:40|119.13|116.33|119.13|116.33|119.13|116.33|119.07|116.27|0
1652746430000|2022-05-17 00:13:50|119.07|116.27|119.13|116.33|119.13|116.33|119.07|116.27|0
1652746440000|2022-05-17 00:14:00|119.01|116.21|119.13|116.33|119.13|116.33|119.01|116.21|0
1652746450000|2022-05-17 00:14:10|119.25|116.45|118.95|116.15|119.25|116.45|118.95|116.15|0
1652746460000|2022-05-17 00:14:20|119.01|116.21|119.01|116.21|119.01|116.21|119.01|116.21|0
1652746470000|2022-05-17 00:14:30|118.89|116.09|119.25|116.45|119.25|116.45|118.89|116.09|0
1652746480000|2022-05-17 00:14:40|119.07|116.27|119.25|116.45|119.25|116.45|119.07|116.27|0
1652746490000|2022-05-17 00:14:50|119.43|116.63|119.43|116.63|119.43|116.63|119.43|116.63|0
1652746500000|2022-05-17 00:15:00|119.49|116.69|119.61|116.81|119.61|116.81|119.49|116.69|0
1652746510000|2022-05-17 00:15:10|119.55|116.75|119.55|116.75|119.55|116.75|119.55|116.75|0
1652746520000|2022-05-17 00:15:20|119.49|116.69|119.55|116.75|119.73|116.93|119.49|116.69|0
1652746530000|2022-05-17 00:15:30|119.61|116.81|119.49|116.69|119.61|116.81|119.49|116.69|0
1652746540000|2022-05-17 00:15:40|119.37|116.57|119.25|116.45|119.43|116.63|119.25|116.45|0
1652746550000|2022-05-17 00:15:50|119.19|116.39|119.13|116.33|119.19|116.39|119.13|116.33|0
1652746560000|2022-05-17 00:16:00|119.01|116.21|118.77|115.97|119.01|116.21|118.77|115.97|0
1652746570000|2022-05-17 00:16:10|118.53|115.73|118.59|115.79|118.65|115.85|118.47|115.67|0
1652746580000|2022-05-17 00:16:20|118.53|115.73|118.53|115.73|118.53|115.73|118.41|115.61|0
1652746590000|2022-05-17 00:16:30|118.41|115.61|118.05|115.25|118.47|115.67|118.05|115.25|0
1652746600000|2022-05-17 00:16:40|118.17|115.37|118.17|115.37|118.17|115.37|118.17|115.37|0
1652746610000|2022-05-17 00:16:50|118.05|115.25|118.05|115.25|118.05|115.25|117.94|115.14|0
1652746620000|2022-05-17 00:17:00|117.94|115.14|117.7|114.9|117.94|115.14|117.7|114.9|0
1652746630000|2022-05-17 00:17:10|117.76|114.96|117.7|114.9|117.76|114.96|117.7|114.9|0
1652746640000|2022-05-17 00:17:20|117.82|115.02|118.05|115.25|118.05|115.25|117.82|115.02|0
1652746650000|2022-05-17 00:17:30|118|115.2|118|115.2|118|115.2|118|115.2|0
1652746660000|2022-05-17 00:17:40|118.05|115.25|117.7|114.9|118.05|115.25|117.7|114.9|0
1652746670000|2022-05-17 00:17:50|117.82|115.02|117.82|115.02|117.88|115.08|117.82|115.02|0
1652746680000|2022-05-17 00:18:00|117.7|114.9|117.58|114.78|117.7|114.9|117.58|114.78|0
1652746690000|2022-05-17 00:18:10|117.7|114.9|117.76|114.96|117.76|114.96|117.7|114.9|0
1652746700000|2022-05-17 00:18:20|117.7|114.9|117.7|114.9|117.7|114.9|117.7|114.9|0
1652746710000|2022-05-17 00:18:30|117.58|114.78|117.1|114.3|117.64|114.84|117.1|114.3|0
1652746720000|2022-05-17 00:18:40|116.99|114.19|116.87|114.07|116.99|114.19|116.87|114.07|0
1652746730000|2022-05-17 00:18:50|116.99|114.19|116.98|114.18|116.99|114.19|116.75|113.95|0
1652746740000|2022-05-17 00:19:00|116.87|114.07|116.75|113.95|116.87|114.07|116.75|113.95|0
1652746750000|2022-05-17 00:19:10|116.81|114.01|116.87|114.07|116.87|114.07|116.75|113.95|0
1652746760000|2022-05-17 00:19:20|116.81|114.01|116.87|114.07|116.87|114.07|116.75|113.95|0
1652746770000|2022-05-17 00:19:30|116.98|114.18|116.87|114.07|116.98|114.18|116.87|114.07|0
1652746780000|2022-05-17 00:19:40|116.75|113.95|116.98|114.18|116.98|114.18|116.75|113.95|0
1652746790000|2022-05-17 00:19:50|116.75|113.95|116.63|113.83|116.81|114.01|116.63|113.83|0
1652746800000|2022-05-17 00:20:00|116.51|113.71|116.04|113.24|116.51|113.71|116.04|113.24|0
1652746810000|2022-05-17 00:20:10|115.81|113.01|115.92|113.12|116.04|113.24|115.81|113.01|0
1652746820000|2022-05-17 00:20:20|116.1|113.3|116.04|113.24|116.1|113.3|115.92|113.12|0
1652746830000|2022-05-17 00:20:30|116.16|113.36|116.04|113.24|116.16|113.36|116.04|113.24|0
1652746840000|2022-05-17 00:20:40|115.92|113.12|116.16|113.36|116.16|113.36|115.92|113.12|0
1652746850000|2022-05-17 00:20:50|116.28|113.48|116.16|113.36|116.28|113.48|116.16|113.36|0
1652746860000|2022-05-17 00:21:00|116.04|113.24|116.04|113.24|116.16|113.36|116.04|113.24|0
1652746870000|2022-05-17 00:21:10|115.92|113.12|115.69|112.89|115.92|113.12|115.69|112.89|0
1652746880000|2022-05-17 00:21:20|115.57|112.77|115.57|112.77|115.57|112.77|115.57|112.77|0
1652746890000|2022-05-17 00:21:30|115.45|112.65|114.87|112.07|115.57|112.77|114.87|112.07|0
1652746900000|2022-05-17 00:21:40|114.75|111.95|114.87|112.07|114.87|112.07|114.75|111.95|0
1652746910000|2022-05-17 00:21:50|114.98|112.18|114.87|112.07|114.98|112.18|114.87|112.07|0
1652746920000|2022-05-17 00:22:00|114.29|111.49|114.29|111.49|114.29|111.49|114.29|111.49|0
1652746930000|2022-05-17 00:22:10|114.52|111.72|114.99|112.19|114.99|112.19|114.4|111.6|0
1652746940000|2022-05-17 00:22:20|115.11|112.31|115.34|112.54|115.34|112.54|115.11|112.31|0
1652746950000|2022-05-17 00:22:30|115.22|112.42|115.34|112.54|115.34|112.54|115.22|112.42|0
1652746960000|2022-05-17 00:22:40|115.22|112.42|113.95|111.15|115.22|112.42|113.95|111.15|0
1652746970000|2022-05-17 00:22:50|114.06|111.26|113.95|111.15|114.06|111.26|113.83|111.03|0
1652746980000|2022-05-17 00:23:00|113.72|110.92|114.53|111.73|114.53|111.73|113.72|110.92|0
1652746990000|2022-05-17 00:23:10|114.47|111.67|114.29|111.49|114.47|111.67|114.29|111.49|0
1652747000000|2022-05-17 00:23:20|114.53|111.73|114.53|111.73|114.53|111.73|114.41|111.61|0
1652747010000|2022-05-17 00:23:30|114.47|111.67|114.64|111.84|114.64|111.84|114.18|111.38|0
1652747020000|2022-05-17 00:23:40|114.7|111.9|114.64|111.84|114.7|111.9|114.64|111.84|0
1652747030000|2022-05-17 00:23:50|114.76|111.96|114.64|111.84|114.76|111.96|114.64|111.84|0
1652747040000|2022-05-17 00:24:00|114.7|111.9|114.52|111.72|114.7|111.9|114.52|111.72|0
1652747050000|2022-05-17 00:24:10|114.64|111.84|114.52|111.72|114.64|111.84|114.41|111.61|0
1652747060000|2022-05-17 00:24:20|114.41|111.61|114.29|111.49|114.41|111.61|114.29|111.49|0
1652747070000|2022-05-17 00:24:30|114.18|111.38|114.41|111.61|114.41|111.61|114.18|111.38|0
1652747080000|2022-05-17 00:24:40|114.52|111.72|114.29|111.49|114.52|111.72|114.29|111.49|0
1652747090000|2022-05-17 00:24:50|114.41|111.61|114.41|111.61|114.41|111.61|114.41|111.61|0
1652747100000|2022-05-17 00:25:00|114.52|111.72|114.41|111.61|114.52|111.72|114.41|111.61|0
1652747110000|2022-05-17 00:25:10|114.52|111.72|114.41|111.61|114.52|111.72|114.41|111.61|0
1652747120000|2022-05-17 00:25:20|114.35|111.55|114.41|111.61|114.41|111.61|114.35|111.55|0
1652747130000|2022-05-17 00:25:30|114.35|111.55|114.29|111.49|114.35|111.55|114.29|111.49|0
1652747140000|2022-05-17 00:25:40|114.18|111.38|114.29|111.49|114.29|111.49|114.18|111.38|0
1652747150000|2022-05-17 00:25:50|114.41|111.61|114.41|111.61|114.41|111.61|114.41|111.61|0
1652747160000|2022-05-17 00:26:00|114.29|111.49|114.29|111.49|114.29|111.49|114.18|111.38|0
1652747170000|2022-05-17 00:26:10|114.41|111.61|114.64|111.84|114.64|111.84|114.41|111.61|0
1652747180000|2022-05-17 00:26:20|114.75|111.95|114.64|111.84|114.75|111.95|114.64|111.84|0
1652747190000|2022-05-17 00:26:30|114.52|111.72|114.64|111.84|114.64|111.84|114.52|111.72|0
1652747200000|2022-05-17 00:26:40|114.52|111.72|114.41|111.61|114.52|111.72|114.41|111.61|0
1652747210000|2022-05-17 00:26:50|114.17|111.37|114|111.2|114.17|111.37|114|111.2|0
1652747220000|2022-05-17 00:27:00|114.06|111.26|114.17|111.37|114.17|111.37|114.06|111.26|0
1652747230000|2022-05-17 00:27:10|114.29|111.49|114.17|111.37|114.29|111.49|114|111.2|0
1652747240000|2022-05-17 00:27:20|114.23|111.43|114.17|111.37|114.23|111.43|114.17|111.37|0
1652747260000|2022-05-17 00:27:40|114.23|111.43|114.23|111.43|114.23|111.43|114.23|111.43|0
1652747270000|2022-05-17 00:27:50|114.17|111.37|114.29|111.49|114.29|111.49|114.17|111.37|0
1652747280000|2022-05-17 00:28:00|114.06|111.26|114.06|111.26|114.06|111.26|114|111.2|0
1652747290000|2022-05-17 00:28:10|114|111.2|114.06|111.26|114.06|111.26|114|111.2|0
1652747300000|2022-05-17 00:28:20|113.94|111.14|114|111.2|114.06|111.26|113.94|111.14|0
1652747310000|2022-05-17 00:28:30|114.17|111.37|114.06|111.26|114.17|111.37|114.06|111.26|0
1652747320000|2022-05-17 00:28:40|113.94|111.14|113.83|111.03|113.94|111.14|113.83|111.03|0
1652747330000|2022-05-17 00:28:50|113.94|111.14|113.82|111.02|113.94|111.14|113.82|111.02|0
1652747340000|2022-05-17 00:29:00|113.88|111.08|113.71|110.91|113.88|111.08|113.71|110.91|0
1652747350000|2022-05-17 00:29:10|113.82|111.02|113.94|111.14|113.94|111.14|113.82|111.02|0
1652747360000|2022-05-17 00:29:20|113.77|110.97|113.88|111.08|113.88|111.08|113.77|110.97|0
1652747370000|2022-05-17 00:29:30|113.94|111.14|113.82|111.02|113.94|111.14|113.82|111.02|0
1652747380000|2022-05-17 00:29:40|113.88|111.08|113.94|111.14|113.94|111.14|113.82|111.02|0
1652747400000|2022-05-17 00:30:00|113.82|111.02|113.82|111.02|113.82|111.02|113.82|111.02|0
1652747410000|2022-05-17 00:30:10|113.94|111.14|114.4|111.6|114.4|111.6|113.94|111.14|0
1652747420000|2022-05-17 00:30:20|114.52|111.72|114.4|111.6|114.52|111.72|114.4|111.6|0
1652747430000|2022-05-17 00:30:30|114.63|111.83|114.63|111.83|114.63|111.83|114.63|111.83|0
1652747450000|2022-05-17 00:30:50|114.52|111.72|114.28|111.48|114.52|111.72|114.28|111.48|0
1652747460000|2022-05-17 00:31:00|114.17|111.37|114.28|111.48|114.28|111.48|114.17|111.37|0
1652747470000|2022-05-17 00:31:10|114.17|111.37|114.28|111.48|114.28|111.48|114.17|111.37|0
1652747480000|2022-05-17 00:31:20|114.51|111.71|114.63|111.83|114.63|111.83|114.51|111.71|0
1652747490000|2022-05-17 00:31:30|114.75|111.95|114.86|112.06|114.86|112.06|114.75|111.95|0
1652747500000|2022-05-17 00:31:40|114.98|112.18|114.75|111.95|114.98|112.18|114.75|111.95|0
1652747510000|2022-05-17 00:31:50|114.86|112.06|114.86|112.06|114.86|112.06|114.75|111.95|0
1652747520000|2022-05-17 00:32:00|114.92|112.12|115.09|112.29|115.09|112.29|114.92|112.12|0
1652747530000|2022-05-17 00:32:10|115.33|112.53|115.33|112.53|115.33|112.53|115.33|112.53|0
1652747560000|2022-05-17 00:32:40|115.39|112.59|115.33|112.53|115.39|112.59|115.33|112.53|0
1652747570000|2022-05-17 00:32:50|115.39|112.59|115.39|112.59|115.39|112.59|115.33|112.53|0
1652747580000|2022-05-17 00:33:00|115.44|112.64|115.62|112.82|115.62|112.82|115.44|112.64|0
1652747590000|2022-05-17 00:33:10|115.67|112.87|115.56|112.76|115.67|112.87|115.56|112.76|0
1652747600000|2022-05-17 00:33:20|115.5|112.7|115.56|112.76|115.67|112.87|115.5|112.7|0
1652747610000|2022-05-17 00:33:30|115.5|112.7|115.56|112.76|115.56|112.76|115.5|112.7|0
1652747620000|2022-05-17 00:33:40|115.5|112.7|115.44|112.64|115.5|112.7|115.44|112.64|0
1652747630000|2022-05-17 00:33:50|115.56|112.76|115.56|112.76|115.56|112.76|115.56|112.76|0
1652747640000|2022-05-17 00:34:00|115.67|112.87|115.79|112.99|115.79|112.99|115.67|112.87|0
1652747650000|2022-05-17 00:34:10|115.91|113.11|115.91|113.11|115.91|113.11|115.91|113.11|0
1652747660000|2022-05-17 00:34:20|116.02|113.22|116.02|113.22|116.02|113.22|116.02|113.22|0
1652747670000|2022-05-17 00:34:30|116.08|113.28|116.02|113.22|116.08|113.28|116.02|113.22|0
1652747680000|2022-05-17 00:34:40|115.91|113.11|115.91|113.11|115.91|113.11|115.91|113.11|0
1652747690000|2022-05-17 00:34:50|116.14|113.34|116.14|113.34|116.14|113.34|116.14|113.34|0
1652747700000|2022-05-17 00:35:00|116.26|113.46|116.26|113.46|116.26|113.46|116.14|113.34|0
1652747710000|2022-05-17 00:35:10|116.14|113.34|116.2|113.4|116.26|113.46|116.14|113.34|0
1652747720000|2022-05-17 00:35:20|116.26|113.46|116.14|113.34|116.26|113.46|116.14|113.34|0
1652747730000|2022-05-17 00:35:30|116.02|113.22|116.02|113.22|116.02|113.22|116.02|113.22|0
1652747740000|2022-05-17 00:35:40|116.26|113.46|116.37|113.57|116.37|113.57|116.26|113.46|0
1652747750000|2022-05-17 00:35:50|116.32|113.52|116.32|113.52|116.32|113.52|116.32|113.52|0
1652747760000|2022-05-17 00:36:00|116.25|113.45|116.49|113.69|116.49|113.69|116.25|113.45|0
1652747770000|2022-05-17 00:36:10|116.61|113.81|116.49|113.69|116.61|113.81|116.49|113.69|0
1652747780000|2022-05-17 00:36:20|116.25|113.45|116.25|113.45|116.25|113.45|116.25|113.45|0
1652747790000|2022-05-17 00:36:30|116.49|113.69|116.25|113.45|116.49|113.69|116.25|113.45|0
1652747800000|2022-05-17 00:36:40|116.14|113.34|116.02|113.22|116.14|113.34|115.9|113.1|0
1652747810000|2022-05-17 00:36:50|115.9|113.1|115.9|113.1|115.9|113.1|115.9|113.1|0
1652747820000|2022-05-17 00:37:00|115.79|112.99|115.9|113.1|115.9|113.1|115.79|112.99|0
1652747830000|2022-05-17 00:37:10|115.79|112.99|115.67|112.87|115.79|112.99|115.67|112.87|0
1652747840000|2022-05-17 00:37:20|115.79|112.99|115.9|113.1|115.9|113.1|115.79|112.99|0
1652747850000|2022-05-17 00:37:30|116.02|113.22|116.37|113.57|116.37|113.57|116.02|113.22|0
1652747860000|2022-05-17 00:37:40|116.49|113.69|116.25|113.45|116.49|113.69|116.25|113.45|0
1652747870000|2022-05-17 00:37:50|116.14|113.34|116.14|113.34|116.14|113.34|116.14|113.34|0
1652747880000|2022-05-17 00:38:00|116.08|113.28|116.08|113.28|116.13|113.33|116.08|113.28|0
1652747890000|2022-05-17 00:38:10|116.02|113.22|116.02|113.22|116.02|113.22|116.02|113.22|0
1652747900000|2022-05-17 00:38:20|116.08|113.28|116.08|113.28|116.08|113.28|116.08|113.28|0
1652747910000|2022-05-17 00:38:30|116.13|113.33|116.13|113.33|116.13|113.33|116.08|113.28|0
1652747920000|2022-05-17 00:38:40|116.08|113.28|116.08|113.28|116.08|113.28|116.08|113.28|0
1652747930000|2022-05-17 00:38:50|116.02|113.22|115.9|113.1|116.02|113.22|115.9|113.1|0
1652747940000|2022-05-17 00:39:00|116.02|113.22|116.08|113.28|116.08|113.28|116.02|113.22|0
1652747950000|2022-05-17 00:39:10|116.13|113.33|115.96|113.16|116.13|113.33|115.9|113.1|0
1652747960000|2022-05-17 00:39:20|115.9|113.1|115.78|112.98|115.9|113.1|115.78|112.98|0
1652747970000|2022-05-17 00:39:30|115.9|113.1|116.13|113.33|116.13|113.33|115.9|113.1|0
1652747980000|2022-05-17 00:39:40|116.02|113.22|116.08|113.28|116.08|113.28|116.02|113.22|0
1652747990000|2022-05-17 00:39:50|116.13|113.33|116.02|113.22|116.13|113.33|116.02|113.22|0
1652748000000|2022-05-17 00:40:00|116.13|113.33|116.43|113.63|116.43|113.63|116.13|113.33|0
1652748010000|2022-05-17 00:40:10|116.13|113.33|116.25|113.45|116.25|113.45|116.13|113.33|0
1652748020000|2022-05-17 00:40:20|116.31|113.51|116.13|113.33|116.37|113.57|116.13|113.33|0
1652748030000|2022-05-17 00:40:30|116.25|113.45|116.25|113.45|116.25|113.45|116.25|113.45|0
1652748050000|2022-05-17 00:40:50|116.19|113.39|116.13|113.33|116.25|113.45|116.13|113.33|0
1652748060000|2022-05-17 00:41:00|116.07|113.27|116.01|113.21|116.13|113.33|116.01|113.21|0
1652748090000|2022-05-17 00:41:30|116.13|113.33|115.9|113.1|116.13|113.33|115.9|113.1|0
1652748100000|2022-05-17 00:41:40|116.01|113.21|115.9|113.1|116.01|113.21|115.9|113.1|0
1652748110000|2022-05-17 00:41:50|115.78|112.98|115.78|112.98|115.78|112.98|115.78|112.98|0
1652748120000|2022-05-17 00:42:00|115.96|113.16|115.96|113.16|115.96|113.16|115.96|113.16|0
1652748130000|2022-05-17 00:42:10|116.07|113.27|116.07|113.27|116.07|113.27|116.01|113.21|0
1652748140000|2022-05-17 00:42:20|116.13|113.33|116.01|113.21|116.13|113.33|116.01|113.21|0
1652748150000|2022-05-17 00:42:30|116.13|113.33|116.01|113.21|116.13|113.33|116.01|113.21|0
1652748160000|2022-05-17 00:42:40|116.13|113.33|115.89|113.09|116.13|113.33|115.89|113.09|0
1652748180000|2022-05-17 00:43:00|115.96|113.16|115.66|112.86|115.96|113.16|115.66|112.86|0
1652748190000|2022-05-17 00:43:10|115.78|112.98|115.78|112.98|115.84|113.04|115.78|112.98|0
1652748200000|2022-05-17 00:43:20|115.66|112.86|115.66|112.86|115.66|112.86|115.66|112.86|0
1652748210000|2022-05-17 00:43:30|115.72|112.92|115.72|112.92|115.78|112.98|115.72|112.92|0
1652748220000|2022-05-17 00:43:40|115.89|113.09|115.84|113.04|115.89|113.09|115.78|112.98|0
1652748230000|2022-05-17 00:43:50|115.89|113.09|115.89|113.09|116.01|113.21|115.89|113.09|0
1652748240000|2022-05-17 00:44:00|115.78|112.98|115.78|112.98|115.78|112.98|115.78|112.98|0
1652748250000|2022-05-17 00:44:10|115.72|112.92|115.89|113.09|115.89|113.09|115.66|112.86|0
1652748260000|2022-05-17 00:44:20|116.01|113.21|116.01|113.21|116.01|113.21|115.89|113.09|0
1652748270000|2022-05-17 00:44:30|116.13|113.33|115.78|112.98|116.13|113.33|115.78|112.98|0
1652748280000|2022-05-17 00:44:40|116.01|113.21|115.89|113.09|116.01|113.21|115.89|113.09|0
1652748290000|2022-05-17 00:44:50|115.78|112.98|115.78|112.98|115.78|112.98|115.78|112.98|0
1652748300000|2022-05-17 00:45:00|115.89|113.09|115.89|113.09|115.89|113.09|115.78|112.98|0
1652748310000|2022-05-17 00:45:10|115.77|112.97|115.72|112.92|115.77|112.97|115.66|112.86|0
1652748320000|2022-05-17 00:45:20|115.66|112.86|115.89|113.09|115.89|113.09|115.66|112.86|0
1652748330000|2022-05-17 00:45:30|115.77|112.97|115.72|112.92|115.84|113.04|115.72|112.92|0
1652748340000|2022-05-17 00:45:40|115.66|112.86|115.66|112.86|115.66|112.86|115.66|112.86|0
1652748350000|2022-05-17 00:45:50|115.54|112.74|115.77|112.97|115.77|112.97|115.54|112.74|0
1652748360000|2022-05-17 00:46:00|115.66|112.86|115.54|112.74|115.66|112.86|115.54|112.74|0
1652748370000|2022-05-17 00:46:10|115.48|112.68|115.54|112.74|115.54|112.74|115.48|112.68|0
1652748380000|2022-05-17 00:46:20|115.66|112.86|115.54|112.74|115.66|112.86|115.54|112.74|0
1652748390000|2022-05-17 00:46:30|115.42|112.62|115.37|112.57|115.42|112.62|115.31|112.51|0
1652748400000|2022-05-17 00:46:40|115.31|112.51|115.42|112.62|115.42|112.62|115.31|112.51|0
1652748410000|2022-05-17 00:46:50|115.48|112.68|115.42|112.62|115.54|112.74|115.42|112.62|0
1652748420000|2022-05-17 00:47:00|115.54|112.74|115.54|112.74|115.54|112.74|115.54|112.74|0
1652748430000|2022-05-17 00:47:10|115.66|112.86|115.66|112.86|115.66|112.86|115.66|112.86|0
1652748440000|2022-05-17 00:47:20|115.6|112.8|115.48|112.68|115.6|112.8|115.48|112.68|0
1652748450000|2022-05-17 00:47:30|115.54|112.74|115.66|112.86|115.66|112.86|115.54|112.74|0
1652748460000|2022-05-17 00:47:40|115.72|112.92|115.77|112.97|115.77|112.97|115.72|112.92|0
1652748470000|2022-05-17 00:47:50|115.65|112.85|115.65|112.85|115.65|112.85|115.6|112.8|0
1652748480000|2022-05-17 00:48:00|115.77|112.97|115.72|112.92|115.77|112.97|115.72|112.92|0
1652748490000|2022-05-17 00:48:10|115.77|112.97|115.54|112.74|115.77|112.97|115.42|112.62|0
1652748500000|2022-05-17 00:48:20|115.42|112.62|115.42|112.62|115.42|112.62|115.42|112.62|0
1652748510000|2022-05-17 00:48:30|115.54|112.74|115.6|112.8|115.6|112.8|115.54|112.74|0
1652748520000|2022-05-17 00:48:40|115.65|112.85|115.48|112.68|115.65|112.85|115.48|112.68|0
1652748530000|2022-05-17 00:48:50|115.54|112.74|115.65|112.85|115.65|112.85|115.54|112.74|0
1652748540000|2022-05-17 00:49:00|115.54|112.74|115.71|112.91|115.71|112.91|115.54|112.74|0
1652748550000|2022-05-17 00:49:10|115.77|112.97|115.77|112.97|115.77|112.97|115.65|112.85|0
1652748560000|2022-05-17 00:49:20|115.71|112.91|115.77|112.97|115.77|112.97|115.71|112.91|0
1652748570000|2022-05-17 00:49:30|115.89|113.09|115.89|113.09|116|113.2|115.89|113.09|0
1652748580000|2022-05-17 00:49:40|116|113.2|116.06|113.26|116.12|113.32|116|113.2|0
1652748590000|2022-05-17 00:49:50|116.12|113.32|116.12|113.32|116.12|113.32|116.12|113.32|0
1652748600000|2022-05-17 00:50:00|115.89|113.09|116|113.2|116|113.2|115.89|113.09|0
1652748610000|2022-05-17 00:50:10|115.89|113.09|116|113.2|116|113.2|115.89|113.09|0
1652748620000|2022-05-17 00:50:20|116.12|113.32|116|113.2|116.12|113.32|116|113.2|0
1652748650000|2022-05-17 00:50:50|115.88|113.08|115.88|113.08|115.88|113.08|115.88|113.08|0
1652748660000|2022-05-17 00:51:00|115.94|113.14|116|113.2|116|113.2|115.94|113.14|0
1652748670000|2022-05-17 00:51:10|115.77|112.97|115.94|113.14|115.94|113.14|115.77|112.97|0
1652748680000|2022-05-17 00:51:20|115.88|113.08|115.77|112.97|115.94|113.14|115.77|112.97|0
1652748690000|2022-05-17 00:51:30|115.83|113.03|115.83|113.03|115.83|113.03|115.83|113.03|0
1652748700000|2022-05-17 00:51:40|115.77|112.97|115.65|112.85|115.77|112.97|115.65|112.85|0
1652748710000|2022-05-17 00:51:50|115.53|112.73|115.53|112.73|115.53|112.73|115.53|112.73|0
1652748720000|2022-05-17 00:52:00|115.65|112.85|115.65|112.85|115.65|112.85|115.59|112.79|0
1652748730000|2022-05-17 00:52:10|115.3|112.5|115.42|112.62|115.42|112.62|115.3|112.5|0
1652748740000|2022-05-17 00:52:20|115.48|112.68|115.42|112.62|115.48|112.68|115.42|112.62|0
1652748750000|2022-05-17 00:52:30|115.53|112.73|115.48|112.68|115.53|112.73|115.48|112.68|0
1652748760000|2022-05-17 00:52:40|115.53|112.73|115.3|112.5|115.53|112.73|115.3|112.5|0
1652748770000|2022-05-17 00:52:50|115.42|112.62|115.3|112.5|115.42|112.62|115.3|112.5|0
1652748780000|2022-05-17 00:53:00|115.41|112.61|115.41|112.61|115.41|112.61|115.36|112.56|0
1652748790000|2022-05-17 00:53:10|115.36|112.56|115.3|112.5|115.36|112.56|115.3|112.5|0
1652748800000|2022-05-17 00:53:20|115.36|112.56|115.36|112.56|115.36|112.56|115.36|112.56|0
1652748810000|2022-05-17 00:53:30|115.41|112.61|115.47|112.67|115.47|112.67|115.41|112.61|0
1652748820000|2022-05-17 00:53:40|115.53|112.73|115.41|112.61|115.53|112.73|115.41|112.61|0
1652748830000|2022-05-17 00:53:50|115.53|112.73|115.59|112.79|115.59|112.79|115.53|112.73|0
1652748840000|2022-05-17 00:54:00|115.53|112.73|115.65|112.85|115.65|112.85|115.53|112.73|0
1652748850000|2022-05-17 00:54:10|115.59|112.79|115.65|112.85|115.65|112.85|115.53|112.73|0
1652748870000|2022-05-17 00:54:30|115.53|112.73|115.41|112.61|115.53|112.73|115.41|112.61|0
1652748880000|2022-05-17 00:54:40|115.3|112.5|115.3|112.5|115.41|112.61|115.3|112.5|0
1652748890000|2022-05-17 00:54:50|115.36|112.56|115.53|112.73|115.53|112.73|115.36|112.56|0
1652748900000|2022-05-17 00:55:00|115.59|112.79|115.53|112.73|115.65|112.85|115.53|112.73|0
1652748920000|2022-05-17 00:55:20|115.41|112.61|115.64|112.84|115.64|112.84|115.41|112.61|0
1652748930000|2022-05-17 00:55:30|115.53|112.73|115.47|112.67|115.53|112.73|115.47|112.67|0
1652748940000|2022-05-17 00:55:40|115.53|112.73|115.53|112.73|115.53|112.73|115.53|112.73|0
1652748950000|2022-05-17 00:55:50|115.59|112.79|115.64|112.84|115.82|113.02|115.59|112.79|0
1652748960000|2022-05-17 00:56:00|115.53|112.73|115.47|112.67|115.59|112.79|115.47|112.67|0
1652748970000|2022-05-17 00:56:10|115.41|112.61|115.47|112.67|115.47|112.67|115.41|112.61|0
1652748980000|2022-05-17 00:56:20|115.53|112.73|115.53|112.73|115.59|112.79|115.53|112.73|0
1652748990000|2022-05-17 00:56:30|115.64|112.84|115.64|112.84|115.64|112.84|115.64|112.84|0
1652749000000|2022-05-17 00:56:40|115.76|112.96|115.76|112.96|115.76|112.96|115.76|112.96|0
1652749010000|2022-05-17 00:56:50|115.88|113.08|115.94|113.14|115.94|113.14|115.88|113.08|0
1652749020000|2022-05-17 00:57:00|116.11|113.31|116.64|113.84|116.7|113.9|116.11|113.31|0
1652749030000|2022-05-17 00:57:10|116.58|113.78|116.58|113.78|116.58|113.78|116.34|113.54|0
1652749040000|2022-05-17 00:57:20|116.4|113.6|116.58|113.78|116.58|113.78|116.4|113.6|0
1652749050000|2022-05-17 00:57:30|116.46|113.66|116.34|113.54|116.46|113.66|116.34|113.54|0
1652749060000|2022-05-17 00:57:40|116.23|113.43|116.11|113.31|116.23|113.43|116.11|113.31|0
1652749070000|2022-05-17 00:57:50|116.17|113.37|116.11|113.31|116.23|113.43|116.11|113.31|0
1652749080000|2022-05-17 00:58:00|115.99|113.19|116.11|113.31|116.11|113.31|115.99|113.19|0
1652749090000|2022-05-17 00:58:10|115.99|113.19|115.87|113.07|115.99|113.19|115.87|113.07|0
1652749110000|2022-05-17 00:58:30|115.99|113.19|116.05|113.25|116.05|113.25|115.99|113.19|0
1652749120000|2022-05-17 00:58:40|115.99|113.19|115.87|113.07|115.99|113.19|115.87|113.07|0
1652749130000|2022-05-17 00:58:50|115.99|113.19|115.93|113.13|115.99|113.19|115.93|113.13|0
1652749140000|2022-05-17 00:59:00|115.87|113.07|115.93|113.13|115.93|113.13|115.87|113.07|0
1652749160000|2022-05-17 00:59:20|115.99|113.19|116.05|113.25|116.05|113.25|115.99|113.19|0
1652749170000|2022-05-17 00:59:30|116.11|113.31|116.22|113.42|116.22|113.42|116.11|113.31|0
1652749180000|2022-05-17 00:59:40|116.28|113.48|116.34|113.54|116.34|113.54|116.28|113.48|0
1652749190000|2022-05-17 00:59:50|116.22|113.42|116.34|113.54|116.34|113.54|116.22|113.42|0
1652749200000|2022-05-17 01:00:00|116.28|113.48|116.34|113.54|116.34|113.54|116.28|113.48|0
1652749210000|2022-05-17 01:00:10|116.22|113.42|116.11|113.31|116.22|113.42|116.11|113.31|0
1652749220000|2022-05-17 01:00:20|116.05|113.25|115.99|113.19|116.05|113.25|115.99|113.19|0
1652749230000|2022-05-17 01:00:30|116.1|113.3|115.99|113.19|116.17|113.37|115.99|113.19|0
1652749240000|2022-05-17 01:00:40|116.05|113.25|116.1|113.3|116.1|113.3|116.05|113.25|0
1652749260000|2022-05-17 01:01:00|116.05|113.25|115.99|113.19|116.05|113.25|115.99|113.19|0
1652749270000|2022-05-17 01:01:10|116.1|113.3|116.1|113.3|116.1|113.3|116.1|113.3|0
1652749280000|2022-05-17 01:01:20|116.16|113.36|116.16|113.36|116.22|113.42|116.16|113.36|0
1652749290000|2022-05-17 01:01:30|116.1|113.3|116.1|113.3|116.1|113.3|116.1|113.3|0
1652749300000|2022-05-17 01:01:40|116.16|113.36|116.1|113.3|116.16|113.36|116.1|113.3|0
1652749310000|2022-05-17 01:01:50|116.22|113.42|116.45|113.65|116.45|113.65|116.22|113.42|0
1652749320000|2022-05-17 01:02:00|116.57|113.77|116.57|113.77|116.57|113.77|116.51|113.71|0
1652749330000|2022-05-17 01:02:10|116.45|113.65|116.34|113.54|116.45|113.65|116.34|113.54|0
1652749340000|2022-05-17 01:02:20|116.4|113.6|116.4|113.6|116.4|113.6|116.4|113.6|0
1652749350000|2022-05-17 01:02:30|116.57|113.77|116.57|113.77|116.69|113.89|116.57|113.77|0
1652749360000|2022-05-17 01:02:40|116.69|113.89|116.75|113.95|116.75|113.95|116.69|113.89|0
1652749370000|2022-05-17 01:02:50|116.8|114|117.04|114.24|117.04|114.24|116.8|114|0
1652749380000|2022-05-17 01:03:00|116.98|114.18|116.8|114|116.98|114.18|116.8|114|0
1652749390000|2022-05-17 01:03:10|116.92|114.12|116.8|114|116.92|114.12|116.8|114|0
1652749400000|2022-05-17 01:03:20|116.69|113.89|116.8|114|116.8|114|116.69|113.89|0
1652749410000|2022-05-17 01:03:30|116.69|113.89|116.8|114|116.8|114|116.69|113.89|0
1652749420000|2022-05-17 01:03:40|116.69|113.89|116.8|114|116.8|114|116.69|113.89|0
1652749430000|2022-05-17 01:03:50|116.92|114.12|116.86|114.06|116.92|114.12|116.86|114.06|0
1652749440000|2022-05-17 01:04:00|116.8|114|116.92|114.12|116.98|114.18|116.8|114|0
1652749450000|2022-05-17 01:04:10|116.98|114.18|117.16|114.36|117.16|114.36|116.98|114.18|0
1652749460000|2022-05-17 01:04:20|117.04|114.24|117.04|114.24|117.04|114.24|117.04|114.24|0
1652749470000|2022-05-17 01:04:30|117.16|114.36|117.27|114.47|117.27|114.47|117.16|114.36|0
1652749480000|2022-05-17 01:04:40|117.15|114.35|117.27|114.47|117.27|114.47|117.15|114.35|0
1652749490000|2022-05-17 01:04:50|117.15|114.35|117.39|114.59|117.39|114.59|117.15|114.35|0
1652749500000|2022-05-17 01:05:00|117.27|114.47|117.04|114.24|117.27|114.47|117.04|114.24|0
1652749510000|2022-05-17 01:05:10|116.92|114.12|116.92|114.12|116.92|114.12|116.92|114.12|0
1652749520000|2022-05-17 01:05:20|117.04|114.24|117.04|114.24|117.04|114.24|117.04|114.24|0
1652749540000|2022-05-17 01:05:40|116.8|114|116.68|113.88|116.92|114.12|116.68|113.88|0
1652749550000|2022-05-17 01:05:50|116.8|114|116.8|114|116.8|114|116.8|114|0
1652749560000|2022-05-17 01:06:00|116.86|114.06|116.92|114.12|116.98|114.18|116.86|114.06|0
1652749570000|2022-05-17 01:06:10|117.04|114.24|116.92|114.12|117.04|114.24|116.92|114.12|0
1652749580000|2022-05-17 01:06:20|116.8|114|116.8|114|116.86|114.06|116.8|114|0
1652749590000|2022-05-17 01:06:30|116.68|113.88|116.74|113.94|116.74|113.94|116.68|113.88|0
1652749600000|2022-05-17 01:06:40|116.68|113.88|116.86|114.06|116.86|114.06|116.68|113.88|0
1652749610000|2022-05-17 01:06:50|116.8|114|116.8|114|116.8|114|116.8|114|0
1652749620000|2022-05-17 01:07:00|116.68|113.88|116.68|113.88|116.8|114|116.68|113.88|0
1652749630000|2022-05-17 01:07:10|116.8|114|116.8|114|116.8|114|116.8|114|0
1652749660000|2022-05-17 01:07:40|116.92|114.12|116.8|114|116.92|114.12|116.8|114|0
1652749670000|2022-05-17 01:07:50|116.92|114.12|116.86|114.06|116.92|114.12|116.8|114|0
1652749680000|2022-05-17 01:08:00|116.8|114|116.92|114.12|116.92|114.12|116.8|114|0
1652749690000|2022-05-17 01:08:10|116.8|114|116.8|114|116.8|114|116.8|114|0
1652749700000|2022-05-17 01:08:20|116.68|113.88|116.8|114|116.8|114|116.68|113.88|0
1652749710000|2022-05-17 01:08:30|116.91|114.11|116.91|114.11|116.91|114.11|116.91|114.11|0
1652749750000|2022-05-17 01:09:10|116.97|114.17|116.97|114.17|116.97|114.17|116.97|114.17|0
1652749760000|2022-05-17 01:09:20|116.91|114.11|116.91|114.11|116.91|114.11|116.91|114.11|0
1652749770000|2022-05-17 01:09:30|116.8|114|116.8|114|116.8|114|116.8|114|0
1652749790000|2022-05-17 01:09:50|116.68|113.88|116.68|113.88|116.74|113.94|116.68|113.88|0
1652749800000|2022-05-17 01:10:00|116.8|114|116.91|114.11|116.91|114.11|116.8|114|0
1652749810000|2022-05-17 01:10:10|116.79|113.99|116.79|113.99|116.79|113.99|116.79|113.99|0
1652749820000|2022-05-17 01:10:20|116.68|113.88|116.68|113.88|116.68|113.88|116.68|113.88|0
1652749830000|2022-05-17 01:10:30|116.74|113.94|116.74|113.94|116.79|113.99|116.74|113.94|0
1652749840000|2022-05-17 01:10:40|116.68|113.88|116.62|113.82|116.68|113.88|116.62|113.82|0
1652749850000|2022-05-17 01:10:50|116.44|113.64|116.27|113.47|116.44|113.64|116.27|113.47|0
1652749860000|2022-05-17 01:11:00|116.09|113.29|116.09|113.29|116.09|113.29|115.97|113.17|0
1652749870000|2022-05-17 01:11:10|115.97|113.17|115.97|113.17|115.97|113.17|115.97|113.17|0
1652749880000|2022-05-17 01:11:20|116.09|113.29|116.21|113.41|116.21|113.41|116.09|113.29|0
1652749890000|2022-05-17 01:11:30|116.27|113.47|116.39|113.59|116.39|113.59|116.27|113.47|0
1652749900000|2022-05-17 01:11:40|116.44|113.64|116.44|113.64|116.44|113.64|116.44|113.64|0
1652749920000|2022-05-17 01:12:00|116.32|113.52|116.21|113.41|116.32|113.52|116.21|113.41|0
1652749930000|2022-05-17 01:12:10|116.09|113.29|116.09|113.29|116.09|113.29|116.09|113.29|0
1652749950000|2022-05-17 01:12:30|116.21|113.41|116.09|113.29|116.21|113.41|115.97|113.17|0
1652749960000|2022-05-17 01:12:40|116.21|113.41|116.21|113.41|116.21|113.41|116.21|113.41|0
1652749970000|2022-05-17 01:12:50|116.09|113.29|116.09|113.29|116.09|113.29|116.09|113.29|0
1652749980000|2022-05-17 01:13:00|116.15|113.35|116.21|113.41|116.32|113.52|116.15|113.35|0
1652749990000|2022-05-17 01:13:10|116.2|113.4|116.09|113.29|116.2|113.4|116.09|113.29|0
1652750000000|2022-05-17 01:13:20|116.2|113.4|116.09|113.29|116.2|113.4|116.09|113.29|0
1652750010000|2022-05-17 01:13:30|116.15|113.35|116.09|113.29|116.15|113.35|116.09|113.29|0
1652750030000|2022-05-17 01:13:50|116.2|113.4|116.2|113.4|116.26|113.46|116.2|113.4|0
1652750040000|2022-05-17 01:14:00|116.32|113.52|116.32|113.52|116.38|113.58|116.32|113.52|0
1652750060000|2022-05-17 01:14:20|116.38|113.58|116.44|113.64|116.44|113.64|116.38|113.58|0
1652750070000|2022-05-17 01:14:30|116.5|113.7|116.5|113.7|116.5|113.7|116.44|113.64|0
1652750080000|2022-05-17 01:14:40|116.44|113.64|116.2|113.4|116.44|113.64|116.2|113.4|0
1652750090000|2022-05-17 01:14:50|116.26|113.46|116.32|113.52|116.32|113.52|116.26|113.46|0
1652750100000|2022-05-17 01:15:00|116.44|113.64|116.2|113.4|116.44|113.64|116.2|113.4|0
1652750110000|2022-05-17 01:15:10|116.32|113.52|116.55|113.75|116.55|113.75|116.32|113.52|0
1652750120000|2022-05-17 01:15:20|116.5|113.7|116.55|113.75|116.55|113.75|116.5|113.7|0
1652750130000|2022-05-17 01:15:30|116.79|113.99|117.14|114.34|117.14|114.34|116.79|113.99|0
1652750140000|2022-05-17 01:15:40|117.08|114.28|116.9|114.1|117.08|114.28|116.9|114.1|0
1652750150000|2022-05-17 01:15:50|116.85|114.05|116.55|113.75|116.85|114.05|116.55|113.75|0
1652750160000|2022-05-17 01:16:00|116.67|113.87|116.55|113.75|116.67|113.87|116.55|113.75|0
1652750170000|2022-05-17 01:16:10|116.44|113.64|116.43|113.63|116.44|113.64|116.43|113.63|0
1652750180000|2022-05-17 01:16:20|116.32|113.52|116.43|113.63|116.43|113.63|116.32|113.52|0
1652750190000|2022-05-17 01:16:30|116.38|113.58|116.43|113.63|116.43|113.63|116.38|113.58|0
1652750200000|2022-05-17 01:16:40|116.5|113.7|116.61|113.81|116.61|113.81|116.5|113.7|0
1652750210000|2022-05-17 01:16:50|116.67|113.87|116.61|113.81|116.67|113.87|116.55|113.75|0
1652750220000|2022-05-17 01:17:00|116.55|113.75|116.55|113.75|116.55|113.75|116.55|113.75|0
1652750230000|2022-05-17 01:17:10|116.61|113.81|116.55|113.75|116.61|113.81|116.55|113.75|0
1652750240000|2022-05-17 01:17:20|116.67|113.87|116.67|113.87|116.67|113.87|116.67|113.87|0
1652750250000|2022-05-17 01:17:30|116.79|113.99|116.55|113.75|116.79|113.99|116.55|113.75|0
1652750260000|2022-05-17 01:17:40|116.49|113.69|116.78|113.98|116.78|113.98|116.49|113.69|0
1652750270000|2022-05-17 01:17:50|116.9|114.1|116.9|114.1|116.9|114.1|116.9|114.1|0
1652750280000|2022-05-17 01:18:00|116.85|114.05|116.78|113.98|116.85|114.05|116.78|113.98|0
1652750290000|2022-05-17 01:18:10|116.49|113.69|116.67|113.87|116.67|113.87|116.49|113.69|0
1652750300000|2022-05-17 01:18:20|116.73|113.93|116.67|113.87|116.73|113.93|116.67|113.87|0
1652750320000|2022-05-17 01:18:40|116.78|113.98|116.43|113.63|116.78|113.98|116.43|113.63|0
1652750330000|2022-05-17 01:18:50|116.49|113.69|116.55|113.75|116.55|113.75|116.49|113.69|0
1652750340000|2022-05-17 01:19:00|116.43|113.63|116.43|113.63|116.43|113.63|116.31|113.51|0
1652750350000|2022-05-17 01:19:10|116.55|113.75|116.67|113.87|116.67|113.87|116.49|113.69|0
1652750360000|2022-05-17 01:19:20|116.73|113.93|116.67|113.87|116.73|113.93|116.67|113.87|0
1652750380000|2022-05-17 01:19:40|116.73|113.93|116.66|113.86|116.73|113.93|116.66|113.86|0
1652750390000|2022-05-17 01:19:50|116.73|113.93|116.61|113.81|116.73|113.93|116.55|113.75|0
1652750400000|2022-05-17 01:20:00|116.73|113.93|116.73|113.93|116.78|113.98|116.73|113.93|0
1652750410000|2022-05-17 01:20:10|116.66|113.86|116.66|113.86|116.66|113.86|116.66|113.86|0
1652750420000|2022-05-17 01:20:20|116.55|113.75|116.61|113.81|116.61|113.81|116.55|113.75|0
1652750430000|2022-05-17 01:20:30|116.66|113.86|116.43|113.63|116.66|113.86|116.43|113.63|0
1652750450000|2022-05-17 01:20:50|116.37|113.57|116.43|113.63|116.43|113.63|116.37|113.57|0
1652750460000|2022-05-17 01:21:00|116.31|113.51|116.31|113.51|116.31|113.51|116.31|113.51|0
1652750470000|2022-05-17 01:21:10|116.19|113.39|116.19|113.39|116.31|113.51|116.19|113.39|0
1652750480000|2022-05-17 01:21:20|116.25|113.45|116.31|113.51|116.31|113.51|116.25|113.45|0
1652750490000|2022-05-17 01:21:30|116.19|113.39|116.19|113.39|116.19|113.39|116.19|113.39|0
1652750500000|2022-05-17 01:21:40|116.08|113.28|115.73|112.93|116.08|113.28|115.73|112.93|0
1652750510000|2022-05-17 01:21:50|115.79|112.99|115.73|112.93|115.79|112.99|115.73|112.93|0
1652750520000|2022-05-17 01:22:00|115.67|112.87|115.49|112.69|115.73|112.93|115.49|112.69|0
1652750530000|2022-05-17 01:22:10|115.61|112.81|115.73|112.93|115.73|112.93|115.61|112.81|0
1652750540000|2022-05-17 01:22:20|115.61|112.81|115.73|112.93|115.73|112.93|115.61|112.81|0
1652750550000|2022-05-17 01:22:30|115.61|112.81|115.61|112.81|115.73|112.93|115.61|112.81|0
1652750560000|2022-05-17 01:22:40|115.49|112.69|115.49|112.69|115.49|112.69|115.49|112.69|0
1652750580000|2022-05-17 01:23:00|115.26|112.46|114.68|111.88|115.26|112.46|114.68|111.88|0
1652750590000|2022-05-17 01:23:10|114.56|111.76|114.68|111.88|114.68|111.88|114.56|111.76|0
1652750600000|2022-05-17 01:23:20|114.56|111.76|114.91|112.11|114.91|112.11|114.56|111.76|0
1652750610000|2022-05-17 01:23:30|115.03|112.23|115.03|112.23|115.03|112.23|114.91|112.11|0
1652750620000|2022-05-17 01:23:40|115.26|112.46|115.09|112.29|115.26|112.46|115.09|112.29|0
1652750630000|2022-05-17 01:23:50|115.14|112.34|115.26|112.46|115.26|112.46|115.14|112.34|0
1652750640000|2022-05-17 01:24:00|115.37|112.57|115.26|112.46|115.37|112.57|115.2|112.4|0
1652750650000|2022-05-17 01:24:10|115.37|112.57|115.37|112.57|115.37|112.57|115.26|112.46|0
1652750660000|2022-05-17 01:24:20|115.49|112.69|115.49|112.69|115.55|112.75|115.49|112.69|0
1652750670000|2022-05-17 01:24:30|115.55|112.75|115.61|112.81|115.61|112.81|115.55|112.75|0
1652750680000|2022-05-17 01:24:40|115.67|112.87|115.67|112.87|115.67|112.87|115.67|112.87|0
1652750690000|2022-05-17 01:24:50|115.61|112.81|115.84|113.04|115.84|113.04|115.61|112.81|0
1652750700000|2022-05-17 01:25:00|115.78|112.98|115.84|113.04|115.84|113.04|115.72|112.92|0
1652750710000|2022-05-17 01:25:10|115.72|112.92|115.84|113.04|115.84|113.04|115.72|112.92|0
1652750720000|2022-05-17 01:25:20|115.72|112.92|115.72|112.92|115.72|112.92|115.72|112.92|0
1652750730000|2022-05-17 01:25:30|115.6|112.8|115.6|112.8|115.6|112.8|115.6|112.8|0
1652750740000|2022-05-17 01:25:40|115.49|112.69|115.43|112.63|115.49|112.69|115.37|112.57|0
1652750750000|2022-05-17 01:25:50|115.49|112.69|115.37|112.57|115.49|112.69|115.25|112.45|0
1652750760000|2022-05-17 01:26:00|115.31|112.51|115.25|112.45|115.31|112.51|115.25|112.45|0
1652750770000|2022-05-17 01:26:10|115.37|112.57|115.37|112.57|115.37|112.57|115.31|112.51|0
1652750780000|2022-05-17 01:26:20|115.25|112.45|115.25|112.45|115.25|112.45|115.25|112.45|0
1652750790000|2022-05-17 01:26:30|115.14|112.34|115.14|112.34|115.14|112.34|115.14|112.34|0
1652750800000|2022-05-17 01:26:40|115.2|112.4|115.14|112.34|115.2|112.4|115.14|112.34|0
1652750810000|2022-05-17 01:26:50|114.9|112.1|114.9|112.1|114.9|112.1|114.79|111.99|0
1652750820000|2022-05-17 01:27:00|114.85|112.05|115.02|112.22|115.02|112.22|114.79|111.99|0
1652750830000|2022-05-17 01:27:10|115.14|112.34|115.14|112.34|115.14|112.34|115.14|112.34|0
1652750840000|2022-05-17 01:27:20|115.02|112.22|115.14|112.34|115.14|112.34|115.02|112.22|0
1652750850000|2022-05-17 01:27:30|114.9|112.1|114.9|112.1|114.9|112.1|114.9|112.1|0
1652750860000|2022-05-17 01:27:40|114.96|112.16|115.02|112.22|115.02|112.22|114.96|112.16|0
1652750870000|2022-05-17 01:27:50|114.96|112.16|115.02|112.22|115.02|112.22|114.96|112.16|0
1652750880000|2022-05-17 01:28:00|115.08|112.28|114.96|112.16|115.08|112.28|114.96|112.16|0
1652750890000|2022-05-17 01:28:10|114.9|112.1|115.14|112.34|115.14|112.34|114.9|112.1|0
1652750900000|2022-05-17 01:28:20|115.02|112.22|115.02|112.22|115.02|112.22|115.02|112.22|0
1652750910000|2022-05-17 01:28:30|115.13|112.33|115.13|112.33|115.13|112.33|115.13|112.33|0
1652750920000|2022-05-17 01:28:40|115.25|112.45|115.19|112.39|115.25|112.45|115.19|112.39|0
1652750930000|2022-05-17 01:28:50|115.25|112.45|115.25|112.45|115.25|112.45|115.25|112.45|0
1652750940000|2022-05-17 01:29:00|115.13|112.33|115.13|112.33|115.13|112.33|115.13|112.33|0
1652750950000|2022-05-17 01:29:10|115.02|112.22|115.02|112.22|115.02|112.22|115.02|112.22|0
1652750960000|2022-05-17 01:29:20|115.13|112.33|115.13|112.33|115.13|112.33|115.13|112.33|0
1652750970000|2022-05-17 01:29:30|115.25|112.45|115.25|112.45|115.25|112.45|115.19|112.39|0
1652750980000|2022-05-17 01:29:40|115.31|112.51|115.31|112.51|115.31|112.51|115.25|112.45|0
1652750990000|2022-05-17 01:29:50|115.37|112.57|115.31|112.51|115.37|112.57|115.31|112.51|0
1652751000000|2022-05-17 01:30:00|115.37|112.57|115.6|112.8|115.6|112.8|115.37|112.57|0
1652751010000|2022-05-17 01:30:10|115.72|112.92|115.71|112.91|115.72|112.92|115.6|112.8|0
1652751020000|2022-05-17 01:30:20|115.6|112.8|115.6|112.8|115.6|112.8|115.6|112.8|0
1652751030000|2022-05-17 01:30:30|115.48|112.68|115.54|112.74|115.6|112.8|115.48|112.68|0
1652751040000|2022-05-17 01:30:40|115.6|112.8|115.36|112.56|115.6|112.8|115.36|112.56|0
1652751060000|2022-05-17 01:31:00|115.48|112.68|115.48|112.68|115.48|112.68|115.48|112.68|0
1652751070000|2022-05-17 01:31:10|115.6|112.8|115.48|112.68|115.6|112.8|115.42|112.62|0
1652751080000|2022-05-17 01:31:20|115.42|112.62|115.36|112.56|115.42|112.62|115.36|112.56|0
1652751090000|2022-05-17 01:31:30|115.25|112.45|114.9|112.1|115.25|112.45|114.9|112.1|0
1652751100000|2022-05-17 01:31:40|114.78|111.98|114.84|112.04|114.9|112.1|114.67|111.87|0
1652751110000|2022-05-17 01:31:50|114.9|112.1|114.78|111.98|114.9|112.1|114.78|111.98|0
1652751120000|2022-05-17 01:32:00|114.67|111.87|114.55|111.75|114.67|111.87|114.55|111.75|0
1652751130000|2022-05-17 01:32:10|114.67|111.87|114.55|111.75|114.67|111.87|114.55|111.75|0
1652751140000|2022-05-17 01:32:20|114.67|111.87|114.61|111.81|114.67|111.87|114.55|111.75|0
1652751150000|2022-05-17 01:32:30|114.55|111.75|115.01|112.21|115.01|112.21|114.55|111.75|0
1652751160000|2022-05-17 01:32:40|115.13|112.33|115.13|112.33|115.13|112.33|115.13|112.33|0
1652751170000|2022-05-17 01:32:50|115.25|112.45|115.19|112.39|115.25|112.45|115.19|112.39|0
1652751180000|2022-05-17 01:33:00|114.96|112.16|115.25|112.45|115.25|112.45|114.96|112.16|0
1652751190000|2022-05-17 01:33:10|115.13|112.33|115.36|112.56|115.48|112.68|115.13|112.33|0
1652751200000|2022-05-17 01:33:20|115.48|112.68|115.36|112.56|115.48|112.68|115.36|112.56|0
1652751210000|2022-05-17 01:33:30|115.59|112.79|115.59|112.79|115.59|112.79|115.59|112.79|0
1652751220000|2022-05-17 01:33:40|115.71|112.91|115.83|113.03|115.83|113.03|115.71|112.91|0
1652751230000|2022-05-17 01:33:50|115.94|113.14|116.18|113.38|116.18|113.38|115.94|113.14|0
1652751240000|2022-05-17 01:34:00|116.29|113.49|116.53|113.73|116.53|113.73|116.29|113.49|0
1652751250000|2022-05-17 01:34:10|116.47|113.67|116.41|113.61|116.47|113.67|116.29|113.49|0
1652751260000|2022-05-17 01:34:20|116.29|113.49|115.94|113.14|116.29|113.49|115.94|113.14|0
1652751270000|2022-05-17 01:34:30|115.89|113.09|115.83|113.03|115.89|113.09|115.71|112.91|0
1652751280000|2022-05-17 01:34:40|115.59|112.79|115.48|112.68|115.59|112.79|115.48|112.68|0
1652751290000|2022-05-17 01:34:50|115.59|112.79|115.36|112.56|115.59|112.79|115.36|112.56|0
1652751300000|2022-05-17 01:35:00|115.24|112.44|114.89|112.09|115.24|112.44|114.89|112.09|0
1652751310000|2022-05-17 01:35:10|115.07|112.27|115.01|112.21|115.07|112.27|115.01|112.21|0
1652751320000|2022-05-17 01:35:20|114.89|112.09|114.78|111.98|114.89|112.09|114.78|111.98|0
1652751330000|2022-05-17 01:35:30|114.66|111.86|114.78|111.98|114.89|112.09|114.66|111.86|0
1652751340000|2022-05-17 01:35:40|114.84|112.04|114.66|111.86|114.89|112.09|114.66|111.86|0
1652751350000|2022-05-17 01:35:50|114.54|111.74|114.78|111.98|114.78|111.98|114.54|111.74|0
1652751360000|2022-05-17 01:36:00|114.66|111.86|114.6|111.8|114.66|111.86|114.6|111.8|0
1652751370000|2022-05-17 01:36:10|114.54|111.74|114.37|111.57|114.54|111.74|114.37|111.57|0
1652751380000|2022-05-17 01:36:20|114.43|111.63|113.74|110.94|114.43|111.63|113.74|110.94|0
1652751390000|2022-05-17 01:36:30|113.62|110.82|113.62|110.82|113.73|110.93|113.62|110.82|0
1652751400000|2022-05-17 01:36:40|113.73|110.93|113.73|110.93|113.73|110.93|113.62|110.82|0
1652751410000|2022-05-17 01:36:50|113.85|111.05|113.91|111.11|113.91|111.11|113.85|111.05|0
1652751420000|2022-05-17 01:37:00|113.85|111.05|112.81|110.01|113.85|111.05|112.81|110.01|0
1652751430000|2022-05-17 01:37:10|112.93|110.13|112.24|109.44|112.93|110.13|112.24|109.44|0
1652751440000|2022-05-17 01:37:20|111.9|109.1|112.24|109.44|112.24|109.44|111.9|109.1|0
1652751450000|2022-05-17 01:37:30|112.47|109.67|111.9|109.1|112.47|109.67|111.9|109.1|0
1652751460000|2022-05-17 01:37:40|112.01|109.21|111.9|109.1|112.01|109.21|111.9|109.1|0
1652751470000|2022-05-17 01:37:50|111.96|109.16|111.96|109.16|111.96|109.16|111.96|109.16|0
1652751480000|2022-05-17 01:38:00|112.01|109.21|111.9|109.1|112.01|109.21|111.9|109.1|0
1652751490000|2022-05-17 01:38:10|112.01|109.21|112.01|109.21|112.01|109.21|112.01|109.21|0
1652751500000|2022-05-17 01:38:20|111.78|108.98|112.01|109.21|112.01|109.21|111.78|108.98|0
1652751510000|2022-05-17 01:38:30|111.9|109.1|112.01|109.21|112.01|109.21|111.9|109.1|0
1652751540000|2022-05-17 01:39:00|111.9|109.1|111.78|108.98|112.01|109.21|111.78|108.98|0
1652751550000|2022-05-17 01:39:10|111.9|109.1|111.78|108.98|111.9|109.1|111.78|108.98|0
1652751560000|2022-05-17 01:39:20|111.9|109.1|111.9|109.1|111.9|109.1|111.9|109.1|0
1652751570000|2022-05-17 01:39:30|111.78|108.98|111.84|109.04|111.84|109.04|111.78|108.98|0
1652751580000|2022-05-17 01:39:40|111.9|109.1|111.9|109.1|112.01|109.21|111.9|109.1|0
1652751590000|2022-05-17 01:39:50|112.01|109.21|111.9|109.1|112.01|109.21|111.84|109.04|0
1652751600000|2022-05-17 01:40:00|112.24|109.44|112.24|109.44|112.24|109.44|112.24|109.44|0
1652751610000|2022-05-17 01:40:10|112.01|109.21|112.12|109.32|112.12|109.32|112.01|109.21|0
1652751620000|2022-05-17 01:40:20|112.24|109.44|112.47|109.67|112.47|109.67|112.24|109.44|0
1652751630000|2022-05-17 01:40:30|112.58|109.78|112.7|109.9|112.7|109.9|112.58|109.78|0
1652751640000|2022-05-17 01:40:40|112.58|109.78|112.58|109.78|112.58|109.78|112.58|109.78|0
1652751650000|2022-05-17 01:40:50|112.47|109.67|112.69|109.89|112.69|109.89|112.47|109.67|0
1652751660000|2022-05-17 01:41:00|112.81|110.01|112.92|110.12|112.92|110.12|112.81|110.01|0
1652751670000|2022-05-17 01:41:10|113.04|110.24|113.15|110.35|113.15|110.35|112.98|110.18|0
1652751680000|2022-05-17 01:41:20|113.27|110.47|113.15|110.35|113.27|110.47|113.15|110.35|0
1652751690000|2022-05-17 01:41:30|113.1|110.3|113.27|110.47|113.27|110.47|113.1|110.3|0
1652751700000|2022-05-17 01:41:40|113.15|110.35|113.15|110.35|113.15|110.35|113.15|110.35|0
1652751720000|2022-05-17 01:42:00|113.27|110.47|113.15|110.35|113.27|110.47|113.15|110.35|0
1652751730000|2022-05-17 01:42:10|113.04|110.24|113.04|110.24|113.15|110.35|113.04|110.24|0
1652751740000|2022-05-17 01:42:20|113.15|110.35|112.92|110.12|113.15|110.35|112.92|110.12|0
1652751750000|2022-05-17 01:42:30|113.15|110.35|113.27|110.47|113.27|110.47|113.15|110.35|0
1652751760000|2022-05-17 01:42:40|113.1|110.3|113.15|110.35|113.15|110.35|113.1|110.3|0
1652751770000|2022-05-17 01:42:50|113.21|110.41|113.38|110.58|113.5|110.7|113.21|110.41|0
1652751780000|2022-05-17 01:43:00|113.27|110.47|113.38|110.58|113.5|110.7|113.27|110.47|0
1652751790000|2022-05-17 01:43:10|113.44|110.64|113.5|110.7|113.5|110.7|113.38|110.58|0
1652751800000|2022-05-17 01:43:20|113.27|110.47|113.27|110.47|113.38|110.58|113.27|110.47|0
1652751810000|2022-05-17 01:43:30|113.38|110.58|113.5|110.7|113.5|110.7|113.38|110.58|0
1652751820000|2022-05-17 01:43:40|113.49|110.69|113.44|110.64|113.49|110.69|113.38|110.58|0
1652751830000|2022-05-17 01:43:50|113.38|110.58|113.38|110.58|113.38|110.58|113.38|110.58|0
1652751840000|2022-05-17 01:44:00|113.44|110.64|113.15|110.35|113.44|110.64|113.15|110.35|0
1652751850000|2022-05-17 01:44:10|113.03|110.23|113.21|110.41|113.26|110.46|113.03|110.23|0
1652751860000|2022-05-17 01:44:20|113.15|110.35|113.15|110.35|113.26|110.46|113.15|110.35|0
1652751870000|2022-05-17 01:44:30|113.03|110.23|113.26|110.46|113.26|110.46|113.03|110.23|0
1652751880000|2022-05-17 01:44:40|113.32|110.52|113.26|110.46|113.32|110.52|113.26|110.46|0
1652751890000|2022-05-17 01:44:50|113.38|110.58|113.21|110.41|113.38|110.58|113.21|110.41|0
1652751900000|2022-05-17 01:45:00|113.03|110.23|112.8|110|113.03|110.23|112.8|110|0
1652751910000|2022-05-17 01:45:10|113.03|110.23|112.92|110.12|113.03|110.23|112.92|110.12|0
1652751920000|2022-05-17 01:45:20|112.75|109.95|112.92|110.12|112.92|110.12|112.75|109.95|0
1652751930000|2022-05-17 01:45:30|112.8|110|112.46|109.66|112.8|110|112.46|109.66|0
1652751940000|2022-05-17 01:45:40|112.35|109.55|112.52|109.72|112.52|109.72|112.35|109.55|0
1652751950000|2022-05-17 01:45:50|112.46|109.66|112.46|109.66|112.46|109.66|112.34|109.54|0
1652751960000|2022-05-17 01:46:00|112.57|109.77|112.52|109.72|112.75|109.95|112.52|109.72|0
1652751970000|2022-05-17 01:46:10|112.57|109.77|112.69|109.89|112.69|109.89|112.57|109.77|0
1652751980000|2022-05-17 01:46:20|112.75|109.95|112.69|109.89|112.75|109.95|112.69|109.89|0
1652751990000|2022-05-17 01:46:30|112.57|109.77|112.57|109.77|112.57|109.77|112.57|109.77|0
1652752000000|2022-05-17 01:46:40|112.46|109.66|112.52|109.72|112.57|109.77|112.46|109.66|0
1652752010000|2022-05-17 01:46:50|112.46|109.66|112.57|109.77|112.57|109.77|112.34|109.54|0
1652752020000|2022-05-17 01:47:00|112.46|109.66|112.46|109.66|112.46|109.66|112.46|109.66|0
1652752030000|2022-05-17 01:47:10|112.57|109.77|112.69|109.89|112.69|109.89|112.57|109.77|0
1652752040000|2022-05-17 01:47:20|112.75|109.95|112.57|109.77|112.75|109.95|112.57|109.77|0
1652752060000|2022-05-17 01:47:40|112.69|109.89|112.69|109.89|112.69|109.89|112.69|109.89|0
1652752070000|2022-05-17 01:47:50|112.8|110|112.69|109.89|112.8|110|112.69|109.89|0
1652752090000|2022-05-17 01:48:10|112.57|109.77|112.57|109.77|112.57|109.77|112.46|109.66|0
1652752110000|2022-05-17 01:48:30|112.4|109.6|112.34|109.54|112.4|109.6|112.34|109.54|0
1652752120000|2022-05-17 01:48:40|112.46|109.66|112.23|109.43|112.46|109.66|112.23|109.43|0
1652752130000|2022-05-17 01:48:50|112.34|109.54|112.17|109.37|112.34|109.54|112.17|109.37|0
1652752140000|2022-05-17 01:49:00|112.23|109.43|112.29|109.49|112.29|109.49|112.11|109.31|0
1652752150000|2022-05-17 01:49:10|112.23|109.43|112.23|109.43|112.23|109.43|112.11|109.31|0
1652752170000|2022-05-17 01:49:30|112.34|109.54|112.45|109.65|112.51|109.71|112.34|109.54|0
1652752180000|2022-05-17 01:49:40|112.34|109.54|112.23|109.43|112.34|109.54|112.23|109.43|0
1652752190000|2022-05-17 01:49:50|112|109.2|112|109.2|112|109.2|112|109.2|0
1652752200000|2022-05-17 01:50:00|111.94|109.14|112.06|109.26|112.17|109.37|111.94|109.14|0
1652752210000|2022-05-17 01:50:10|112.11|109.31|112.11|109.31|112.17|109.37|112.11|109.31|0
1652752220000|2022-05-17 01:50:20|112.22|109.42|112.22|109.42|112.28|109.48|112.22|109.42|0
1652752230000|2022-05-17 01:50:30|112.28|109.48|112.28|109.48|112.34|109.54|112.28|109.48|0
1652752240000|2022-05-17 01:50:40|112.34|109.54|112.34|109.54|112.34|109.54|112.34|109.54|0
1652752250000|2022-05-17 01:50:50|112.45|109.65|112.34|109.54|112.45|109.65|112.34|109.54|0
1652752260000|2022-05-17 01:51:00|112.22|109.42|112.28|109.48|112.28|109.48|112.22|109.42|0
1652752270000|2022-05-17 01:51:10|112.22|109.42|112.28|109.48|112.28|109.48|112.22|109.42|0
1652752280000|2022-05-17 01:51:20|112.22|109.42|112.11|109.31|112.22|109.42|112.11|109.31|0
1652752290000|2022-05-17 01:51:30|111.88|109.08|111.77|108.97|111.99|109.19|111.77|108.97|0
1652752300000|2022-05-17 01:51:40|111.83|109.03|111.77|108.97|111.83|109.03|111.77|108.97|0
1652752310000|2022-05-17 01:51:50|111.88|109.08|111.88|109.08|111.88|109.08|111.88|109.08|0
1652752320000|2022-05-17 01:52:00|111.83|109.03|111.88|109.08|111.88|109.08|111.77|108.97|0
1652752330000|2022-05-17 01:52:10|111.99|109.19|111.99|109.19|112.11|109.31|111.99|109.19|0
1652752340000|2022-05-17 01:52:20|112.11|109.31|112.11|109.31|112.17|109.37|112.11|109.31|0
1652752350000|2022-05-17 01:52:30|111.99|109.19|111.99|109.19|111.99|109.19|111.99|109.19|0
1652752360000|2022-05-17 01:52:40|112.11|109.31|112.22|109.42|112.22|109.42|112.11|109.31|0
1652752370000|2022-05-17 01:52:50|112.11|109.31|112.11|109.31|112.11|109.31|112.11|109.31|0
1652752380000|2022-05-17 01:53:00|111.88|109.08|112.05|109.25|112.05|109.25|111.88|109.08|0
1652752390000|2022-05-17 01:53:10|111.99|109.19|111.99|109.19|112.11|109.31|111.99|109.19|0
1652752400000|2022-05-17 01:53:20|112.11|109.31|111.99|109.19|112.11|109.31|111.99|109.19|0
1652752410000|2022-05-17 01:53:30|112.11|109.31|111.99|109.19|112.11|109.31|111.99|109.19|0
1652752420000|2022-05-17 01:53:40|112.11|109.31|112.11|109.31|112.11|109.31|112.11|109.31|0
1652752430000|2022-05-17 01:53:50|111.88|109.08|111.76|108.96|111.88|109.08|111.76|108.96|0
1652752440000|2022-05-17 01:54:00|111.88|109.08|111.76|108.96|111.94|109.14|111.76|108.96|0
1652752450000|2022-05-17 01:54:10|111.31|108.51|111.31|108.51|111.31|108.51|111.31|108.51|0
1652752460000|2022-05-17 01:54:20|111.19|108.39|111.08|108.28|111.19|108.39|111.08|108.28|0
1652752470000|2022-05-17 01:54:30|111.19|108.39|111.19|108.39|111.19|108.39|111.19|108.39|0
1652752480000|2022-05-17 01:54:40|111.25|108.45|111.42|108.62|111.42|108.62|111.19|108.39|0
1652752490000|2022-05-17 01:54:50|111.48|108.68|111.42|108.62|111.53|108.73|111.42|108.62|0
1652752500000|2022-05-17 01:55:00|111.31|108.51|111.08|108.28|111.31|108.51|111.08|108.28|0
1652752510000|2022-05-17 01:55:10|111.03|108.23|111.08|108.28|111.08|108.28|111.03|108.23|0
1652752520000|2022-05-17 01:55:20|111.19|108.39|111.19|108.39|111.19|108.39|111.08|108.28|0
1652752530000|2022-05-17 01:55:30|111.31|108.51|111.42|108.62|111.42|108.62|111.31|108.51|0
1652752540000|2022-05-17 01:55:40|111.31|108.51|111.25|108.45|111.31|108.51|111.19|108.39|0
1652752550000|2022-05-17 01:55:50|111.19|108.39|111.31|108.51|111.31|108.51|111.19|108.39|0
1652752560000|2022-05-17 01:56:00|111.19|108.39|110.97|108.17|111.19|108.39|110.97|108.17|0
1652752570000|2022-05-17 01:56:10|110.85|108.05|111.31|108.51|111.31|108.51|110.85|108.05|0
1652752580000|2022-05-17 01:56:20|111.25|108.45|111.36|108.56|111.42|108.62|111.25|108.45|0
1652752590000|2022-05-17 01:56:30|111.42|108.62|111.59|108.79|111.59|108.79|111.42|108.62|0
1652752600000|2022-05-17 01:56:40|111.53|108.73|111.65|108.85|111.65|108.85|111.53|108.73|0
1652752610000|2022-05-17 01:56:50|111.53|108.73|111.65|108.85|111.65|108.85|111.53|108.73|0
1652752620000|2022-05-17 01:57:00|111.48|108.68|111.53|108.73|111.59|108.79|111.48|108.68|0
1652752630000|2022-05-17 01:57:10|111.48|108.68|111.53|108.73|111.53|108.73|111.48|108.68|0
1652752640000|2022-05-17 01:57:20|111.42|108.62|111.42|108.62|111.42|108.62|111.36|108.56|0
1652752650000|2022-05-17 01:57:30|111.3|108.5|111.3|108.5|111.3|108.5|111.3|108.5|0
1652752660000|2022-05-17 01:57:40|111.42|108.62|111.42|108.62|111.42|108.62|111.42|108.62|0
1652752670000|2022-05-17 01:57:50|111.19|108.39|111.19|108.39|111.19|108.39|111.19|108.39|0
1652752680000|2022-05-17 01:58:00|111.14|108.34|111.14|108.34|111.19|108.39|111.14|108.34|0
1652752690000|2022-05-17 01:58:10|111.3|108.5|111.3|108.5|111.3|108.5|111.25|108.45|0
1652752700000|2022-05-17 01:58:20|111.42|108.62|111.53|108.73|111.53|108.73|111.42|108.62|0
1652752710000|2022-05-17 01:58:30|111.3|108.5|111.53|108.73|111.53|108.73|111.3|108.5|0
1652752720000|2022-05-17 01:58:40|111.42|108.62|111.36|108.56|111.42|108.62|111.36|108.56|0
1652752730000|2022-05-17 01:58:50|111.3|108.5|111.53|108.73|111.53|108.73|111.3|108.5|0
1652752740000|2022-05-17 01:59:00|111.42|108.62|111.3|108.5|111.42|108.62|111.3|108.5|0
1652752750000|2022-05-17 01:59:10|111.19|108.39|111.25|108.45|111.25|108.45|111.07|108.27|0
1652752760000|2022-05-17 01:59:20|111.3|108.5|111.3|108.5|111.3|108.5|111.3|108.5|0
1652752770000|2022-05-17 01:59:30|111.41|108.61|111.3|108.5|111.41|108.61|111.3|108.5|0
1652752780000|2022-05-17 01:59:40|111.47|108.67|111.53|108.73|111.53|108.73|111.47|108.67|0
1652752790000|2022-05-17 01:59:50|111.41|108.61|111.41|108.61|111.53|108.73|111.41|108.61|0
1652752800000|2022-05-17 02:00:00|111.3|108.5|111.41|108.61|111.41|108.61|111.3|108.5|0
1652752810000|2022-05-17 02:00:10|111.3|108.5|111.3|108.5|111.3|108.5|111.3|108.5|0
1652752820000|2022-05-17 02:00:20|111.41|108.61|111.41|108.61|111.41|108.61|111.36|108.56|0
1652752830000|2022-05-17 02:00:30|111.3|108.5|111.3|108.5|111.3|108.5|111.3|108.5|0
1652752840000|2022-05-17 02:00:40|111.41|108.61|111.25|108.45|111.41|108.61|111.25|108.45|0
1652752850000|2022-05-17 02:00:50|111.3|108.5|111.41|108.61|111.41|108.61|111.3|108.5|0
1652752860000|2022-05-17 02:01:00|111.53|108.73|111.53|108.73|111.64|108.84|111.53|108.73|0
1652752870000|2022-05-17 02:01:10|111.41|108.61|111.53|108.73|111.53|108.73|111.41|108.61|0
1652752880000|2022-05-17 02:01:20|111.64|108.84|111.64|108.84|111.64|108.84|111.64|108.84|0
1652752900000|2022-05-17 02:01:40|111.7|108.9|111.64|108.84|111.75|108.95|111.64|108.84|0
1652752910000|2022-05-17 02:01:50|111.75|108.95|111.75|108.95|111.81|109.01|111.75|108.95|0
1652752920000|2022-05-17 02:02:00|111.87|109.07|111.75|108.95|111.87|109.07|111.75|108.95|0
1652752930000|2022-05-17 02:02:10|111.81|109.01|111.75|108.95|111.87|109.07|111.75|108.95|0
1652752940000|2022-05-17 02:02:20|111.64|108.84|111.75|108.95|111.75|108.95|111.64|108.84|0
1652752950000|2022-05-17 02:02:30|111.87|109.07|111.98|109.18|111.98|109.18|111.87|109.07|0
1652752970000|2022-05-17 02:02:50|111.92|109.12|111.87|109.07|111.92|109.12|111.87|109.07|0
1652752980000|2022-05-17 02:03:00|111.98|109.18|112.21|109.41|112.21|109.41|111.98|109.18|0
1652753000000|2022-05-17 02:03:20|112.44|109.64|112.38|109.58|112.44|109.64|112.38|109.58|0
1652753010000|2022-05-17 02:03:30|112.44|109.64|112.38|109.58|112.44|109.64|112.38|109.58|0
1652753020000|2022-05-17 02:03:40|112.44|109.64|112.21|109.41|112.44|109.64|112.21|109.41|0
1652753030000|2022-05-17 02:03:50|112.32|109.52|112.32|109.52|112.32|109.52|112.32|109.52|0
1652753040000|2022-05-17 02:04:00|112.38|109.58|112.21|109.41|112.38|109.58|112.21|109.41|0
1652753060000|2022-05-17 02:04:20|112.27|109.47|112.21|109.41|112.27|109.47|112.21|109.41|0
1652753070000|2022-05-17 02:04:30|112.15|109.35|111.98|109.18|112.15|109.35|111.98|109.18|0
1652753080000|2022-05-17 02:04:40|111.92|109.12|111.92|109.12|111.98|109.18|111.92|109.12|0
1652753090000|2022-05-17 02:04:50|111.98|109.18|111.98|109.18|111.98|109.18|111.92|109.12|0
1652753100000|2022-05-17 02:05:00|112.09|109.29|111.98|109.18|112.09|109.29|111.98|109.18|0
1652753110000|2022-05-17 02:05:10|111.86|109.06|111.86|109.06|111.86|109.06|111.86|109.06|0
1652753120000|2022-05-17 02:05:20|111.98|109.18|111.86|109.06|111.98|109.18|111.86|109.06|0
1652753130000|2022-05-17 02:05:30|111.92|109.12|111.92|109.12|111.98|109.18|111.92|109.12|0
1652753140000|2022-05-17 02:05:40|112.04|109.24|112.2|109.4|112.2|109.4|112.04|109.24|0
1652753150000|2022-05-17 02:05:50|112.15|109.35|112.2|109.4|112.2|109.4|112.15|109.35|0
1652753160000|2022-05-17 02:06:00|112.15|109.35|111.86|109.06|112.15|109.35|111.86|109.06|0
1652753170000|2022-05-17 02:06:10|111.81|109.01|111.81|109.01|111.86|109.06|111.81|109.01|0
1652753180000|2022-05-17 02:06:20|111.75|108.95|111.69|108.89|111.75|108.95|111.63|108.83|0
1652753190000|2022-05-17 02:06:30|111.75|108.95|111.63|108.83|111.75|108.95|111.63|108.83|0
1652753200000|2022-05-17 02:06:40|111.75|108.95|111.75|108.95|111.75|108.95|111.63|108.83|0
1652753210000|2022-05-17 02:06:50|111.86|109.06|111.86|109.06|111.86|109.06|111.86|109.06|0
1652753220000|2022-05-17 02:07:00|111.97|109.17|111.97|109.17|111.97|109.17|111.97|109.17|0
1652753230000|2022-05-17 02:07:10|112.09|109.29|112.09|109.29|112.09|109.29|112.09|109.29|0
1652753240000|2022-05-17 02:07:20|112.03|109.23|112.03|109.23|112.03|109.23|111.97|109.17|0
1652753250000|2022-05-17 02:07:30|112.09|109.29|111.97|109.17|112.09|109.29|111.97|109.17|0
1652753260000|2022-05-17 02:07:40|112.09|109.29|112.09|109.29|112.09|109.29|112.09|109.29|0
1652753270000|2022-05-17 02:07:50|112.03|109.23|112.09|109.29|112.09|109.29|112.03|109.23|0
1652753280000|2022-05-17 02:08:00|112.2|109.4|112.2|109.4|112.26|109.46|112.2|109.4|0
1652753290000|2022-05-17 02:08:10|112.09|109.29|112.2|109.4|112.2|109.4|112.09|109.29|0
1652753300000|2022-05-17 02:08:20|112.15|109.35|112.2|109.4|112.2|109.4|112.09|109.29|0
1652753310000|2022-05-17 02:08:30|112.09|109.29|112.15|109.35|112.15|109.35|112.09|109.29|0
1652753320000|2022-05-17 02:08:40|112.2|109.4|112.2|109.4|112.26|109.46|112.2|109.4|0
1652753340000|2022-05-17 02:09:00|112.09|109.29|112.09|109.29|112.09|109.29|112.09|109.29|0
1652753350000|2022-05-17 02:09:10|111.97|109.17|112.03|109.23|112.03|109.23|111.97|109.17|0
1652753360000|2022-05-17 02:09:20|112.31|109.51|112.31|109.51|112.31|109.51|112.31|109.51|0
1652753370000|2022-05-17 02:09:30|112.2|109.4|112.03|109.23|112.2|109.4|112.03|109.23|0
1652753380000|2022-05-17 02:09:40|112.08|109.28|112.2|109.4|112.2|109.4|112.03|109.23|0
1652753390000|2022-05-17 02:09:50|112.08|109.28|112.08|109.28|112.08|109.28|112.08|109.28|0
1652753400000|2022-05-17 02:10:00|112.03|109.23|112.08|109.28|112.08|109.28|112.03|109.23|0
1652753410000|2022-05-17 02:10:10|112.14|109.34|112.14|109.34|112.2|109.4|112.14|109.34|0
1652753420000|2022-05-17 02:10:20|112.2|109.4|112.2|109.4|112.2|109.4|112.2|109.4|0
1652753440000|2022-05-17 02:10:40|112.08|109.28|112.08|109.28|112.08|109.28|112.08|109.28|0
1652753460000|2022-05-17 02:11:00|111.97|109.17|111.97|109.17|111.97|109.17|111.97|109.17|0
1652753470000|2022-05-17 02:11:10|111.85|109.05|111.85|109.05|111.97|109.17|111.85|109.05|0
1652753480000|2022-05-17 02:11:20|111.91|109.11|112.08|109.28|112.08|109.28|111.91|109.11|0
1652753490000|2022-05-17 02:11:30|112.14|109.34|112.14|109.34|112.14|109.34|112.14|109.34|0
1652753500000|2022-05-17 02:11:40|112.08|109.28|112.08|109.28|112.14|109.34|112.08|109.28|0
1652753510000|2022-05-17 02:11:50|112.14|109.34|112.08|109.28|112.2|109.4|112.08|109.28|0
1652753520000|2022-05-17 02:12:00|112.14|109.34|112.08|109.28|112.2|109.4|112.08|109.28|0
1652753530000|2022-05-17 02:12:10|112.2|109.4|112.2|109.4|112.2|109.4|112.2|109.4|0
1652753550000|2022-05-17 02:12:30|112.08|109.28|112.08|109.28|112.08|109.28|112.08|109.28|0
1652753580000|2022-05-17 02:13:00|112.19|109.39|112.14|109.34|112.19|109.39|112.14|109.34|0
1652753590000|2022-05-17 02:13:10|112.08|109.28|112.19|109.39|112.19|109.39|112.08|109.28|0
1652753600000|2022-05-17 02:13:20|112.14|109.34|112.19|109.39|112.19|109.39|112.14|109.34|0
1652753610000|2022-05-17 02:13:30|112.14|109.34|112.08|109.28|112.14|109.34|112.08|109.28|0
1652753630000|2022-05-17 02:13:50|112.14|109.34|112.19|109.39|112.19|109.39|112.14|109.34|0
1652753640000|2022-05-17 02:14:00|112.25|109.45|112.31|109.51|112.31|109.51|112.25|109.45|0
1652753660000|2022-05-17 02:14:20|112.42|109.62|112.54|109.74|112.54|109.74|112.42|109.62|0
1652753670000|2022-05-17 02:14:30|112.48|109.68|112.65|109.85|112.65|109.85|112.48|109.68|0
1652753680000|2022-05-17 02:14:40|112.54|109.74|112.59|109.79|112.59|109.79|112.54|109.74|0
1652753690000|2022-05-17 02:14:50|112.54|109.74|112.42|109.62|112.65|109.85|112.42|109.62|0
1652753700000|2022-05-17 02:15:00|112.65|109.85|112.53|109.73|112.65|109.85|112.48|109.68|0
1652753710000|2022-05-17 02:15:10|112.59|109.79|112.65|109.85|112.65|109.85|112.53|109.73|0
1652753740000|2022-05-17 02:15:40|112.53|109.73|112.59|109.79|112.59|109.79|112.53|109.73|0
1652753750000|2022-05-17 02:15:50|112.65|109.85|112.65|109.85|112.65|109.85|112.65|109.85|0
1652753760000|2022-05-17 02:16:00|112.76|109.96|113.45|110.65|113.45|110.65|112.65|109.85|0
1652753770000|2022-05-17 02:16:10|113.22|110.42|113.11|110.31|113.22|110.42|113.11|110.31|0
1652753780000|2022-05-17 02:16:20|112.99|110.19|112.99|110.19|112.99|110.19|112.99|110.19|0
1652753800000|2022-05-17 02:16:40|113.11|110.31|113.11|110.31|113.11|110.31|113.11|110.31|0
1652753810000|2022-05-17 02:16:50|113.17|110.37|112.99|110.19|113.22|110.42|112.99|110.19|0
1652753820000|2022-05-17 02:17:00|113.11|110.31|112.99|110.19|113.11|110.31|112.99|110.19|0
1652753830000|2022-05-17 02:17:10|113.05|110.25|112.99|110.19|113.05|110.25|112.99|110.19|0
1652753840000|2022-05-17 02:17:20|113.11|110.31|113.1|110.3|113.11|110.31|113.1|110.3|0
1652753850000|2022-05-17 02:17:30|113.05|110.25|113.05|110.25|113.05|110.25|113.05|110.25|0
1652753860000|2022-05-17 02:17:40|112.88|110.08|113.1|110.3|113.1|110.3|112.88|110.08|0
1652753870000|2022-05-17 02:17:50|112.99|110.19|113.16|110.36|113.16|110.36|112.99|110.19|0
1652753880000|2022-05-17 02:18:00|113.1|110.3|113.1|110.3|113.22|110.42|113.1|110.3|0
1652753890000|2022-05-17 02:18:10|113.22|110.42|113.22|110.42|113.22|110.42|113.22|110.42|0
1652753900000|2022-05-17 02:18:20|113.1|110.3|113.1|110.3|113.1|110.3|113.1|110.3|0
1652753910000|2022-05-17 02:18:30|113.22|110.42|113.33|110.53|113.33|110.53|113.22|110.42|0
1652753920000|2022-05-17 02:18:40|113.45|110.65|113.68|110.88|113.68|110.88|113.45|110.65|0
1652753930000|2022-05-17 02:18:50|113.79|110.99|113.68|110.88|113.79|110.99|113.68|110.88|0
1652753940000|2022-05-17 02:19:00|113.91|111.11|113.91|111.11|113.91|111.11|113.91|111.11|0
1652753970000|2022-05-17 02:19:30|113.79|110.99|113.79|110.99|113.79|110.99|113.68|110.88|0
1652753980000|2022-05-17 02:19:40|113.68|110.88|113.68|110.88|113.68|110.88|113.68|110.88|0
1652753990000|2022-05-17 02:19:50|113.91|111.11|113.79|110.99|113.91|111.11|113.79|110.99|0
1652754000000|2022-05-17 02:20:00|113.91|111.11|113.91|111.11|113.97|111.17|113.91|111.11|0
1652754020000|2022-05-17 02:20:20|113.85|111.05|113.91|111.11|113.91|111.11|113.85|111.05|0
1652754030000|2022-05-17 02:20:30|113.79|110.99|113.79|110.99|113.79|110.99|113.79|110.99|0
1652754050000|2022-05-17 02:20:50|113.74|110.94|113.68|110.88|113.74|110.94|113.68|110.88|0
1652754070000|2022-05-17 02:21:10|113.91|111.11|113.91|111.11|113.91|111.11|113.79|110.99|0
1652754080000|2022-05-17 02:21:20|114.02|111.22|113.91|111.11|114.02|111.22|113.91|111.11|0
1652754090000|2022-05-17 02:21:30|113.97|111.17|114.02|111.22|114.02|111.22|113.91|111.11|0
1652754100000|2022-05-17 02:21:40|114.25|111.45|114.14|111.34|114.25|111.45|114.14|111.34|0
1652754110000|2022-05-17 02:21:50|114.02|111.22|114.02|111.22|114.02|111.22|114.02|111.22|0
1652754120000|2022-05-17 02:22:00|114.08|111.28|114.02|111.22|114.08|111.28|113.96|111.16|0
1652754130000|2022-05-17 02:22:10|114.25|111.45|114.25|111.45|114.25|111.45|114.25|111.45|0
1652754140000|2022-05-17 02:22:20|114.14|111.34|114.71|111.91|114.71|111.91|114.14|111.34|0
1652754150000|2022-05-17 02:22:30|114.83|112.03|114.6|111.8|114.83|112.03|114.6|111.8|0
1652754160000|2022-05-17 02:22:40|114.48|111.68|114.6|111.8|114.6|111.8|114.48|111.68|0
1652754170000|2022-05-17 02:22:50|114.71|111.91|114.95|112.15|114.95|112.15|114.71|111.91|0
1652754180000|2022-05-17 02:23:00|114.83|112.03|114.83|112.03|114.83|112.03|114.71|111.91|0
1652754200000|2022-05-17 02:23:20|114.95|112.15|114.95|112.15|114.95|112.15|114.83|112.03|0
1652754210000|2022-05-17 02:23:30|114.89|112.09|114.95|112.15|114.95|112.15|114.89|112.09|0
1652754220000|2022-05-17 02:23:40|115.06|112.26|114.83|112.03|115.06|112.26|114.83|112.03|0
1652754230000|2022-05-17 02:23:50|114.94|112.14|115.06|112.26|115.06|112.26|114.94|112.14|0
1652754250000|2022-05-17 02:24:10|114.94|112.14|114.89|112.09|114.94|112.14|114.89|112.09|0
1652754260000|2022-05-17 02:24:20|114.83|112.03|114.94|112.14|114.94|112.14|114.83|112.03|0
1652754270000|2022-05-17 02:24:30|114.89|112.09|114.83|112.03|114.94|112.14|114.83|112.03|0
1652754280000|2022-05-17 02:24:40|114.94|112.14|114.83|112.03|114.94|112.14|114.83|112.03|0
1652754290000|2022-05-17 02:24:50|114.94|112.14|114.94|112.14|114.94|112.14|114.94|112.14|0
1652754300000|2022-05-17 02:25:00|114.83|112.03|114.83|112.03|114.83|112.03|114.83|112.03|0
1652754310000|2022-05-17 02:25:10|114.94|112.14|114.83|112.03|114.94|112.14|114.83|112.03|0
1652754340000|2022-05-17 02:25:40|114.94|112.14|114.83|112.03|114.94|112.14|114.83|112.03|0
1652754360000|2022-05-17 02:26:00|114.94|112.14|114.83|112.03|114.94|112.14|114.83|112.03|0
1652754370000|2022-05-17 02:26:10|114.94|112.14|114.94|112.14|115|112.2|114.94|112.14|0
1652754380000|2022-05-17 02:26:20|114.89|112.09|114.83|112.03|114.89|112.09|114.83|112.03|0
1652754400000|2022-05-17 02:26:40|114.82|112.02|114.82|112.02|114.82|112.02|114.82|112.02|0
1652754420000|2022-05-17 02:27:00|114.71|111.91|114.71|111.91|114.77|111.97|114.71|111.91|0
1652754450000|2022-05-17 02:27:30|114.77|111.97|114.48|111.68|114.77|111.97|114.48|111.68|0
1652754460000|2022-05-17 02:27:40|114.54|111.74|114.59|111.79|114.59|111.79|114.54|111.74|0
1652754470000|2022-05-17 02:27:50|114.65|111.85|114.65|111.85|114.65|111.85|114.65|111.85|0
1652754480000|2022-05-17 02:28:00|114.59|111.79|114.54|111.74|114.59|111.79|114.54|111.74|0
1652754490000|2022-05-17 02:28:10|114.48|111.68|114.47|111.67|114.48|111.68|114.47|111.67|0
1652754500000|2022-05-17 02:28:20|114.59|111.79|114.47|111.67|114.59|111.79|114.47|111.67|0
1652754510000|2022-05-17 02:28:30|114.53|111.73|114.59|111.79|114.59|111.79|114.53|111.73|0
1652754520000|2022-05-17 02:28:40|114.53|111.73|114.82|112.02|114.82|112.02|114.53|111.73|0
1652754530000|2022-05-17 02:28:50|114.88|112.08|114.94|112.14|114.94|112.14|114.82|112.02|0
1652754540000|2022-05-17 02:29:00|115.05|112.25|115.05|112.25|115.05|112.25|115.05|112.25|0
1652754550000|2022-05-17 02:29:10|114.94|112.14|115.05|112.25|115.05|112.25|114.94|112.14|0
1652754570000|2022-05-17 02:29:30|115.52|112.72|115.52|112.72|115.52|112.72|115.52|112.72|0
1652754580000|2022-05-17 02:29:40|115.46|112.66|115.64|112.84|115.64|112.84|115.46|112.66|0
1652754590000|2022-05-17 02:29:50|115.75|112.95|115.35|112.55|115.75|112.95|115.35|112.55|0
1652754600000|2022-05-17 02:30:00|115.23|112.43|115.05|112.25|115.23|112.43|115.05|112.25|0
1652754610000|2022-05-17 02:30:10|115.11|112.31|115.29|112.49|115.29|112.49|115.11|112.31|0
1652754620000|2022-05-17 02:30:20|115.35|112.55|115.4|112.6|115.4|112.6|115.35|112.55|0
1652754630000|2022-05-17 02:30:30|115.46|112.66|115.17|112.37|115.46|112.66|115.17|112.37|0
1652754640000|2022-05-17 02:30:40|115.28|112.48|115.28|112.48|115.28|112.48|115.28|112.48|0
1652754650000|2022-05-17 02:30:50|115.17|112.37|115.17|112.37|115.17|112.37|115.17|112.37|0
1652754660000|2022-05-17 02:31:00|115.28|112.48|115.05|112.25|115.28|112.48|115.05|112.25|0
1652754670000|2022-05-17 02:31:10|115.17|112.37|115.11|112.31|115.17|112.37|115.05|112.25|0
1652754680000|2022-05-17 02:31:20|115.05|112.25|115.17|112.37|115.17|112.37|115.05|112.25|0
1652754690000|2022-05-17 02:31:30|115.05|112.25|115.05|112.25|115.05|112.25|115.05|112.25|0
1652754700000|2022-05-17 02:31:40|115.17|112.37|115.17|112.37|115.17|112.37|115.05|112.25|0
1652754710000|2022-05-17 02:31:50|115.23|112.43|115.23|112.43|115.23|112.43|115.23|112.43|0
1652754720000|2022-05-17 02:32:00|115.17|112.37|115.05|112.25|115.17|112.37|115.05|112.25|0
1652754730000|2022-05-17 02:32:10|115.17|112.37|115.05|112.25|115.17|112.37|115.05|112.25|0
1652754740000|2022-05-17 02:32:20|114.93|112.13|115.17|112.37|115.17|112.37|114.93|112.13|0
1652754750000|2022-05-17 02:32:30|115.11|112.31|115.17|112.37|115.17|112.37|115.11|112.31|0
1652754770000|2022-05-17 02:32:50|115.05|112.25|115.4|112.6|115.4|112.6|115.05|112.25|0
1652754780000|2022-05-17 02:33:00|115.34|112.54|115.28|112.48|115.4|112.6|115.28|112.48|0
1652754790000|2022-05-17 02:33:10|115.34|112.54|115.4|112.6|115.4|112.6|115.34|112.54|0
1652754800000|2022-05-17 02:33:20|115.51|112.71|115.63|112.83|115.75|112.95|115.51|112.71|0
1652754810000|2022-05-17 02:33:30|115.81|113.01|115.86|113.06|115.86|113.06|115.81|113.01|0
1652754820000|2022-05-17 02:33:40|115.75|112.95|115.69|112.89|115.75|112.95|115.69|112.89|0
1652754830000|2022-05-17 02:33:50|115.63|112.83|115.86|113.06|115.86|113.06|115.63|112.83|0
1652754850000|2022-05-17 02:34:10|115.98|113.18|115.86|113.06|115.98|113.18|115.86|113.06|0
1652754860000|2022-05-17 02:34:20|115.75|112.95|115.81|113.01|115.86|113.06|115.75|112.95|0
1652754870000|2022-05-17 02:34:30|115.75|112.95|115.63|112.83|115.75|112.95|115.51|112.71|0
1652754880000|2022-05-17 02:34:40|115.57|112.77|115.51|112.71|115.57|112.77|115.51|112.71|0
1652754890000|2022-05-17 02:34:50|115.63|112.83|115.63|112.83|115.63|112.83|115.63|112.83|0
1652754900000|2022-05-17 02:35:00|115.51|112.71|115.34|112.54|115.51|112.71|115.34|112.54|0
1652754910000|2022-05-17 02:35:10|115.46|112.66|115.51|112.71|115.63|112.83|115.46|112.66|0
1652754920000|2022-05-17 02:35:20|115.46|112.66|115.39|112.59|115.46|112.66|115.39|112.59|0
1652754930000|2022-05-17 02:35:30|115.34|112.54|115.28|112.48|115.39|112.59|115.28|112.48|0
1652754950000|2022-05-17 02:35:50|115.39|112.59|115.28|112.48|115.39|112.59|115.28|112.48|0
1652754960000|2022-05-17 02:36:00|115.39|112.59|115.28|112.48|115.39|112.59|115.28|112.48|0
1652754980000|2022-05-17 02:36:20|115.39|112.59|115.39|112.59|115.39|112.59|115.39|112.59|0
1652754990000|2022-05-17 02:36:30|115.51|112.71|115.45|112.65|115.51|112.71|115.39|112.59|0
1652755000000|2022-05-17 02:36:40|115.39|112.59|115.51|112.71|115.51|112.71|115.39|112.59|0
1652755010000|2022-05-17 02:36:50|115.63|112.83|115.74|112.94|115.74|112.94|115.63|112.83|0
1652755020000|2022-05-17 02:37:00|115.86|113.06|115.63|112.83|115.86|113.06|115.63|112.83|0
1652755030000|2022-05-17 02:37:10|115.69|112.89|115.86|113.06|115.86|113.06|115.69|112.89|0
1652755040000|2022-05-17 02:37:20|115.74|112.94|115.74|112.94|115.74|112.94|115.74|112.94|0
1652755050000|2022-05-17 02:37:30|115.69|112.89|115.74|112.94|115.74|112.94|115.69|112.89|0
1652755060000|2022-05-17 02:37:40|115.86|113.06|115.86|113.06|115.86|113.06|115.86|113.06|0
1652755080000|2022-05-17 02:38:00|115.74|112.94|115.74|112.94|115.74|112.94|115.74|112.94|0
1652755090000|2022-05-17 02:38:10|115.68|112.88|115.51|112.71|115.68|112.88|115.51|112.71|0
1652755100000|2022-05-17 02:38:20|115.39|112.59|115.39|112.59|115.39|112.59|115.39|112.59|0
1652755110000|2022-05-17 02:38:30|115.51|112.71|115.51|112.71|115.51|112.71|115.51|112.71|0
1652755120000|2022-05-17 02:38:40|115.57|112.77|115.51|112.71|115.57|112.77|115.51|112.71|0
1652755160000|2022-05-17 02:39:20|115.45|112.65|115.39|112.59|115.45|112.65|115.39|112.59|0
1652755170000|2022-05-17 02:39:30|115.22|112.42|115.16|112.36|115.22|112.42|115.16|112.36|0
1652755180000|2022-05-17 02:39:40|115.22|112.42|115.27|112.47|115.27|112.47|115.22|112.42|0
1652755190000|2022-05-17 02:39:50|115.33|112.53|115.39|112.59|115.45|112.65|115.33|112.53|0
1652755200000|2022-05-17 02:40:00|115.51|112.71|115.39|112.59|115.51|112.71|115.39|112.59|0
1652755210000|2022-05-17 02:40:10|115.5|112.7|115.5|112.7|115.5|112.7|115.5|112.7|0
1652755220000|2022-05-17 02:40:20|115.45|112.65|115.45|112.65|115.5|112.7|115.45|112.65|0
1652755230000|2022-05-17 02:40:30|115.62|112.82|115.5|112.7|115.62|112.82|115.5|112.7|0
1652755240000|2022-05-17 02:40:40|115.39|112.59|115.27|112.47|115.39|112.59|115.27|112.47|0
1652755250000|2022-05-17 02:40:50|115.22|112.42|115.39|112.59|115.39|112.59|115.22|112.42|0
1652755260000|2022-05-17 02:41:00|115.27|112.47|115.27|112.47|115.27|112.47|115.27|112.47|0
1652755270000|2022-05-17 02:41:10|115.39|112.59|115.27|112.47|115.39|112.59|115.27|112.47|0
1652755280000|2022-05-17 02:41:20|115.39|112.59|115.33|112.53|115.39|112.59|115.33|112.53|0
1652755290000|2022-05-17 02:41:30|115.27|112.47|115.27|112.47|115.27|112.47|115.27|112.47|0
1652755300000|2022-05-17 02:41:40|115.39|112.59|115.33|112.53|115.39|112.59|115.33|112.53|0
1652755310000|2022-05-17 02:41:50|115.27|112.47|115.27|112.47|115.39|112.59|115.27|112.47|0
1652755320000|2022-05-17 02:42:00|115.39|112.59|115.39|112.59|115.39|112.59|115.39|112.59|0
1652755330000|2022-05-17 02:42:10|115.33|112.53|115.39|112.59|115.39|112.59|115.33|112.53|0
1652755340000|2022-05-17 02:42:20|115.27|112.47|115.15|112.35|115.27|112.47|115.15|112.35|0
1652755350000|2022-05-17 02:42:30|114.8|112|114.92|112.12|114.92|112.12|114.8|112|0
1652755360000|2022-05-17 02:42:40|114.86|112.06|114.92|112.12|114.92|112.12|114.86|112.06|0
1652755380000|2022-05-17 02:43:00|115.04|112.24|115.15|112.35|115.15|112.35|114.98|112.18|0
1652755390000|2022-05-17 02:43:10|115.27|112.47|115.15|112.35|115.27|112.47|115.15|112.35|0
1652755400000|2022-05-17 02:43:20|115.04|112.24|114.98|112.18|115.04|112.24|114.92|112.12|0
1652755410000|2022-05-17 02:43:30|114.92|112.12|114.92|112.12|114.92|112.12|114.92|112.12|0
1652755420000|2022-05-17 02:43:40|115.03|112.23|115.09|112.29|115.09|112.29|115.03|112.23|0
1652755430000|2022-05-17 02:43:50|115.15|112.35|115.09|112.29|115.15|112.35|115.09|112.29|0
1652755440000|2022-05-17 02:44:00|115.03|112.23|114.92|112.12|115.03|112.23|114.86|112.06|0
1652755450000|2022-05-17 02:44:10|114.8|112|114.8|112|114.8|112|114.8|112|0
1652755460000|2022-05-17 02:44:20|114.69|111.89|114.57|111.77|114.69|111.89|114.57|111.77|0
1652755470000|2022-05-17 02:44:30|114.63|111.83|114.57|111.77|114.63|111.83|114.57|111.77|0
1652755480000|2022-05-17 02:44:40|114.45|111.65|114.68|111.88|114.68|111.88|114.45|111.65|0
1652755490000|2022-05-17 02:44:50|114.63|111.83|114.68|111.88|114.68|111.88|114.63|111.83|0
1652755500000|2022-05-17 02:45:00|114.74|111.94|114.63|111.83|114.74|111.94|114.63|111.83|0
1652755510000|2022-05-17 02:45:10|114.57|111.77|114.8|112|114.8|112|114.57|111.77|0
1652755520000|2022-05-17 02:45:20|114.86|112.06|114.92|112.12|114.92|112.12|114.86|112.06|0
1652755530000|2022-05-17 02:45:30|114.86|112.06|114.98|112.18|115.03|112.23|114.86|112.06|0
1652755540000|2022-05-17 02:45:40|115.03|112.23|115.38|112.58|115.38|112.58|115.03|112.23|0
1652755550000|2022-05-17 02:45:50|115.26|112.46|115.15|112.35|115.38|112.58|115.15|112.35|0
1652755560000|2022-05-17 02:46:00|115.03|112.23|115.15|112.35|115.15|112.35|115.03|112.23|0
1652755570000|2022-05-17 02:46:10|115.26|112.46|115.26|112.46|115.26|112.46|115.21|112.41|0
1652755580000|2022-05-17 02:46:20|115.15|112.35|115.15|112.35|115.15|112.35|115.15|112.35|0
1652755590000|2022-05-17 02:46:30|115.03|112.23|114.57|111.77|115.03|112.23|114.57|111.77|0
1652755600000|2022-05-17 02:46:40|114.68|111.88|114.45|111.65|114.68|111.88|114.45|111.65|0
1652755610000|2022-05-17 02:46:50|114.57|111.77|114.68|111.88|114.68|111.88|114.57|111.77|0
1652755620000|2022-05-17 02:47:00|114.74|111.94|114.8|112|114.8|112|114.74|111.94|0
1652755630000|2022-05-17 02:47:10|114.91|112.11|114.91|112.11|114.91|112.11|114.91|112.11|0
1652755640000|2022-05-17 02:47:20|114.8|112|114.86|112.06|114.86|112.06|114.8|112|0
1652755650000|2022-05-17 02:47:30|114.8|112|114.8|112|114.8|112|114.8|112|0
1652755670000|2022-05-17 02:47:50|114.86|112.06|114.91|112.11|114.91|112.11|114.86|112.06|0
1652755680000|2022-05-17 02:48:00|114.97|112.17|114.97|112.17|114.97|112.17|114.97|112.17|0
1652755690000|2022-05-17 02:48:10|114.8|112|114.68|111.88|114.8|112|114.68|111.88|0
1652755700000|2022-05-17 02:48:20|114.8|112|114.86|112.06|114.86|112.06|114.8|112|0
1652755710000|2022-05-17 02:48:30|114.91|112.11|115.09|112.29|115.09|112.29|114.91|112.11|0
1652755720000|2022-05-17 02:48:40|115.14|112.34|115.09|112.29|115.14|112.34|115.09|112.29|0
1652755730000|2022-05-17 02:48:50|114.91|112.11|114.91|112.11|114.91|112.11|114.91|112.11|0
1652755740000|2022-05-17 02:49:00|114.86|112.06|114.8|112|114.86|112.06|114.8|112|0
1652755750000|2022-05-17 02:49:10|114.79|111.99|114.68|111.88|114.79|111.99|114.68|111.88|0
1652755820000|2022-05-17 02:50:20|114.79|111.99|114.91|112.11|114.91|112.11|114.79|111.99|0
1652755830000|2022-05-17 02:50:30|114.85|112.05|114.91|112.11|114.91|112.11|114.85|112.05|0
1652755840000|2022-05-17 02:50:40|114.85|112.05|114.85|112.05|114.91|112.11|114.85|112.05|0
1652755850000|2022-05-17 02:50:50|114.91|112.11|114.91|112.11|114.91|112.11|114.91|112.11|0
1652755860000|2022-05-17 02:51:00|114.97|112.17|114.97|112.17|114.97|112.17|114.91|112.11|0
1652755870000|2022-05-17 02:51:10|114.91|112.11|115.02|112.22|115.02|112.22|114.91|112.11|0
1652755880000|2022-05-17 02:51:20|115.14|112.34|115.26|112.46|115.26|112.46|115.14|112.34|0
1652755890000|2022-05-17 02:51:30|115.37|112.57|115.49|112.69|115.55|112.75|115.37|112.57|0
1652755900000|2022-05-17 02:51:40|115.61|112.81|115.61|112.81|115.61|112.81|115.49|112.69|0
1652755910000|2022-05-17 02:51:50|115.49|112.69|115.49|112.69|115.49|112.69|115.49|112.69|0
1652755920000|2022-05-17 02:52:00|115.37|112.57|115.43|112.63|115.43|112.63|115.37|112.57|0
1652755930000|2022-05-17 02:52:10|115.49|112.69|116.19|113.39|116.19|113.39|115.49|112.69|0
1652755940000|2022-05-17 02:52:20|115.96|113.16|115.96|113.16|115.96|113.16|115.96|113.16|0
1652755950000|2022-05-17 02:52:30|116.07|113.27|116.07|113.27|116.07|113.27|116.07|113.27|0
1652755960000|2022-05-17 02:52:40|116.19|113.39|116.31|113.51|116.31|113.51|116.19|113.39|0
1652755970000|2022-05-17 02:52:50|116.42|113.62|116.07|113.27|116.42|113.62|116.07|113.27|0
1652755980000|2022-05-17 02:53:00|115.84|113.04|115.72|112.92|115.84|113.04|115.72|112.92|0
1652755990000|2022-05-17 02:53:10|115.84|113.04|116.02|113.22|116.02|113.22|115.84|113.04|0
1652756000000|2022-05-17 02:53:20|116.07|113.27|116.31|113.51|116.31|113.51|116.07|113.27|0
1652756010000|2022-05-17 02:53:30|116.25|113.45|116.19|113.39|116.31|113.51|116.19|113.39|0
1652756020000|2022-05-17 02:53:40|116.31|113.51|116.19|113.39|116.31|113.51|116.19|113.39|0
1652756040000|2022-05-17 02:54:00|116.07|113.27|116.07|113.27|116.07|113.27|115.95|113.15|0
1652756060000|2022-05-17 02:54:20|116.19|113.39|116.19|113.39|116.19|113.39|116.19|113.39|0
1652756070000|2022-05-17 02:54:30|116.13|113.33|116.07|113.27|116.13|113.33|116.07|113.27|0
1652756080000|2022-05-17 02:54:40|115.95|113.15|116.07|113.27|116.07|113.27|115.95|113.15|0
1652756090000|2022-05-17 02:54:50|116.3|113.5|116.25|113.45|116.3|113.5|116.25|113.45|0
1652756100000|2022-05-17 02:55:00|116.3|113.5|116.25|113.45|116.3|113.5|116.19|113.39|0
1652756110000|2022-05-17 02:55:10|116.19|113.39|116.19|113.39|116.3|113.5|116.19|113.39|0
1652756120000|2022-05-17 02:55:20|116.3|113.5|116.3|113.5|116.3|113.5|116.3|113.5|0
1652756130000|2022-05-17 02:55:30|116.25|113.45|115.95|113.15|116.25|113.45|115.95|113.15|0
1652756140000|2022-05-17 02:55:40|115.83|113.03|115.83|113.03|115.83|113.03|115.83|113.03|0
1652756150000|2022-05-17 02:55:50|115.95|113.15|115.95|113.15|115.95|113.15|115.83|113.03|0
1652756160000|2022-05-17 02:56:00|115.89|113.09|115.83|113.03|115.95|113.15|115.83|113.03|0
1652756170000|2022-05-17 02:56:10|115.89|113.09|115.95|113.15|115.95|113.15|115.83|113.03|0
1652756180000|2022-05-17 02:56:20|115.83|113.03|115.95|113.15|115.95|113.15|115.83|113.03|0
1652756190000|2022-05-17 02:56:30|115.83|113.03|115.83|113.03|115.83|113.03|115.72|112.92|0
1652756200000|2022-05-17 02:56:40|115.89|113.09|115.95|113.15|115.95|113.15|115.89|113.09|0
1652756210000|2022-05-17 02:56:50|116.07|113.27|116.07|113.27|116.07|113.27|116.07|113.27|0
1652756220000|2022-05-17 02:57:00|115.95|113.15|115.95|113.15|116.07|113.27|115.95|113.15|0
1652756230000|2022-05-17 02:57:10|115.89|113.09|115.83|113.03|115.89|113.09|115.83|113.03|0
1652756240000|2022-05-17 02:57:20|115.95|113.15|115.95|113.15|115.95|113.15|115.89|113.09|0
1652756250000|2022-05-17 02:57:30|116.01|113.21|115.95|113.15|116.01|113.21|115.95|113.15|0
1652756260000|2022-05-17 02:57:40|116.01|113.21|115.95|113.15|116.07|113.27|115.95|113.15|0
1652756270000|2022-05-17 02:57:50|116.07|113.27|116.01|113.21|116.07|113.27|115.95|113.15|0
1652756280000|2022-05-17 02:58:00|115.95|113.15|116.07|113.27|116.07|113.27|115.95|113.15|0
1652756290000|2022-05-17 02:58:10|116.01|113.21|116.06|113.26|116.06|113.26|116.01|113.21|0
1652756300000|2022-05-17 02:58:20|115.95|113.15|115.95|113.15|115.95|113.15|115.95|113.15|0
1652756310000|2022-05-17 02:58:30|115.83|113.03|115.83|113.03|115.83|113.03|115.83|113.03|0
1652756320000|2022-05-17 02:58:40|115.71|112.91|115.71|112.91|115.71|112.91|115.71|112.91|0
1652756330000|2022-05-17 02:58:50|115.83|113.03|115.83|113.03|115.83|113.03|115.83|113.03|0
1652756340000|2022-05-17 02:59:00|115.89|113.09|115.95|113.15|116.06|113.26|115.89|113.09|0
1652756350000|2022-05-17 02:59:10|116.06|113.26|115.95|113.15|116.06|113.26|115.95|113.15|0
1652756360000|2022-05-17 02:59:20|115.83|113.03|115.95|113.15|115.95|113.15|115.83|113.03|0
1652756370000|2022-05-17 02:59:30|115.83|113.03|115.83|113.03|115.83|113.03|115.83|113.03|0
1652756380000|2022-05-17 02:59:40|115.71|112.91|115.77|112.97|115.77|112.97|115.71|112.91|0
1652756390000|2022-05-17 02:59:50|115.71|112.91|115.6|112.8|115.71|112.91|115.6|112.8|0
1652756400000|2022-05-17 03:00:00|115.36|112.56|115.36|112.56|115.36|112.56|115.25|112.45|0
1652756410000|2022-05-17 03:00:10|115.25|112.45|115.36|112.56|115.36|112.56|115.25|112.45|0
1652756420000|2022-05-17 03:00:20|115.25|112.45|115.24|112.44|115.25|112.45|115.24|112.44|0
1652756440000|2022-05-17 03:00:40|115.36|112.56|115.24|112.44|115.48|112.68|115.24|112.44|0
1652756460000|2022-05-17 03:01:00|115.13|112.33|115.01|112.21|115.13|112.33|115.01|112.21|0
1652756470000|2022-05-17 03:01:10|115.13|112.33|115.13|112.33|115.13|112.33|115.13|112.33|0
1652756480000|2022-05-17 03:01:20|115.19|112.39|115.36|112.56|115.36|112.56|115.19|112.39|0
1652756490000|2022-05-17 03:01:30|115.24|112.44|115.3|112.5|115.3|112.5|115.24|112.44|0
1652756500000|2022-05-17 03:01:40|115.24|112.44|115.48|112.68|115.48|112.68|115.24|112.44|0
1652756520000|2022-05-17 03:02:00|115.59|112.79|115.71|112.91|115.71|112.91|115.54|112.74|0
1652756530000|2022-05-17 03:02:10|115.48|112.68|115.48|112.68|115.48|112.68|115.48|112.68|0
1652756540000|2022-05-17 03:02:20|115.36|112.56|115.59|112.79|115.59|112.79|115.36|112.56|0
1652756550000|2022-05-17 03:02:30|115.71|112.91|115.83|113.03|115.83|113.03|115.71|112.91|0
1652756560000|2022-05-17 03:02:40|115.71|112.91|115.89|113.09|115.89|113.09|115.71|112.91|0
1652756570000|2022-05-17 03:02:50|116.06|113.26|115.77|112.97|116.06|113.26|115.77|112.97|0
1652756580000|2022-05-17 03:03:00|115.71|112.91|115.71|112.91|115.71|112.91|115.59|112.79|0
1652756590000|2022-05-17 03:03:10|115.59|112.79|115.59|112.79|115.65|112.85|115.59|112.79|0
1652756600000|2022-05-17 03:03:20|115.65|112.85|115.65|112.85|115.71|112.91|115.65|112.85|0
1652756610000|2022-05-17 03:03:30|115.71|112.91|115.65|112.85|115.71|112.91|115.65|112.85|0
1652756620000|2022-05-17 03:03:40|115.59|112.79|115.65|112.85|115.65|112.85|115.59|112.79|0
1652756630000|2022-05-17 03:03:50|115.71|112.91|115.71|112.91|115.71|112.91|115.71|112.91|0
1652756640000|2022-05-17 03:04:00|115.82|113.02|115.47|112.67|115.82|113.02|115.47|112.67|0
1652756650000|2022-05-17 03:04:10|115.36|112.56|115.42|112.62|115.42|112.62|115.36|112.56|0
1652756660000|2022-05-17 03:04:20|115.47|112.67|115.24|112.44|115.47|112.67|115.24|112.44|0
1652756670000|2022-05-17 03:04:30|115.18|112.38|115.24|112.44|115.3|112.5|115.18|112.38|0
1652756680000|2022-05-17 03:04:40|115.3|112.5|115.18|112.38|115.3|112.5|115.12|112.32|0
1652756690000|2022-05-17 03:04:50|115.12|112.32|115.07|112.27|115.12|112.32|115.01|112.21|0
1652756700000|2022-05-17 03:05:00|115.12|112.32|115.01|112.21|115.12|112.32|115.01|112.21|0
1652756710000|2022-05-17 03:05:10|114.89|112.09|114.83|112.03|114.89|112.09|114.54|111.74|0
1652756720000|2022-05-17 03:05:20|114.77|111.97|114.89|112.09|114.89|112.09|114.77|111.97|0
1652756730000|2022-05-17 03:05:30|115.12|112.32|114.89|112.09|115.12|112.32|114.89|112.09|0
1652756740000|2022-05-17 03:05:40|114.77|111.97|114.77|111.97|114.77|111.97|114.77|111.97|0
1652756770000|2022-05-17 03:06:10|114.89|112.09|115|112.2|115|112.2|114.89|112.09|0
1652756780000|2022-05-17 03:06:20|115.12|112.32|115.24|112.44|115.24|112.44|115.12|112.32|0
1652756790000|2022-05-17 03:06:30|115.12|112.32|115.24|112.44|115.24|112.44|115.12|112.32|0
1652756800000|2022-05-17 03:06:40|115.12|112.32|115|112.2|115.12|112.32|115|112.2|0
1652756810000|2022-05-17 03:06:50|115.24|112.44|115.12|112.32|115.24|112.44|115.12|112.32|0
1652756820000|2022-05-17 03:07:00|115.18|112.38|115.24|112.44|115.24|112.44|115.18|112.38|0
1652756830000|2022-05-17 03:07:10|115.12|112.32|115|112.2|115.12|112.32|115|112.2|0
1652756840000|2022-05-17 03:07:20|115.06|112.26|115.06|112.26|115.06|112.26|115.06|112.26|0
1652756850000|2022-05-17 03:07:30|115.12|112.32|115|112.2|115.12|112.32|115|112.2|0
1652756860000|2022-05-17 03:07:40|115.12|112.32|115.12|112.32|115.18|112.38|115.12|112.32|0
1652756870000|2022-05-17 03:07:50|115|112.2|115.12|112.32|115.12|112.32|115|112.2|0
1652756880000|2022-05-17 03:08:00|115.06|112.26|115|112.2|115.06|112.26|115|112.2|0
1652756890000|2022-05-17 03:08:10|114.89|112.09|114.95|112.15|114.95|112.15|114.89|112.09|0
1652756900000|2022-05-17 03:08:20|114.89|112.09|114.95|112.15|114.95|112.15|114.89|112.09|0
1652756910000|2022-05-17 03:08:30|115|112.2|115|112.2|115|112.2|115|112.2|0
1652756930000|2022-05-17 03:08:50|115.12|112.32|115|112.2|115.12|112.32|115|112.2|0
1652756940000|2022-05-17 03:09:00|115.06|112.26|115.12|112.32|115.12|112.32|115.06|112.26|0
1652756950000|2022-05-17 03:09:10|115|112.2|115|112.2|115|112.2|115|112.2|0
1652756960000|2022-05-17 03:09:20|114.88|112.08|114.88|112.08|114.88|112.08|114.88|112.08|0
1652756970000|2022-05-17 03:09:30|115|112.2|115|112.2|115|112.2|115|112.2|0
1652756980000|2022-05-17 03:09:40|114.88|112.08|114.83|112.03|114.88|112.08|114.83|112.03|0
1652756990000|2022-05-17 03:09:50|114.88|112.08|114.83|112.03|114.88|112.08|114.77|111.97|0
1652757000000|2022-05-17 03:10:00|114.77|111.97|114.77|111.97|114.77|111.97|114.65|111.85|0
1652757010000|2022-05-17 03:10:10|114.65|111.85|114.65|111.85|114.65|111.85|114.65|111.85|0
1652757020000|2022-05-17 03:10:20|114.53|111.73|114.65|111.85|114.65|111.85|114.53|111.73|0
1652757030000|2022-05-17 03:10:30|114.53|111.73|114.53|111.73|114.53|111.73|114.53|111.73|0
1652757040000|2022-05-17 03:10:40|114.59|111.79|114.42|111.62|114.65|111.85|114.42|111.62|0
1652757050000|2022-05-17 03:10:50|114.53|111.73|114.53|111.73|114.65|111.85|114.53|111.73|0
1652757060000|2022-05-17 03:11:00|114.42|111.62|114.53|111.73|114.53|111.73|114.42|111.62|0
1652757080000|2022-05-17 03:11:20|114.65|111.85|114.65|111.85|114.65|111.85|114.65|111.85|0
1652757090000|2022-05-17 03:11:30|114.53|111.73|114.59|111.79|114.59|111.79|114.53|111.73|0
1652757100000|2022-05-17 03:11:40|114.65|111.85|114.65|111.85|114.65|111.85|114.65|111.85|0
1652757110000|2022-05-17 03:11:50|114.76|111.96|114.76|111.96|114.76|111.96|114.76|111.96|0
1652757130000|2022-05-17 03:12:10|114.65|111.85|114.65|111.85|114.65|111.85|114.65|111.85|0
1652757140000|2022-05-17 03:12:20|114.76|111.96|114.76|111.96|114.76|111.96|114.76|111.96|0
1652757150000|2022-05-17 03:12:30|114.88|112.08|114.82|112.02|114.88|112.08|114.82|112.02|0
1652757160000|2022-05-17 03:12:40|114.76|111.96|114.76|111.96|114.76|111.96|114.76|111.96|0
1652757170000|2022-05-17 03:12:50|114.88|112.08|114.88|112.08|114.88|112.08|114.88|112.08|0
1652757190000|2022-05-17 03:13:10|114.82|112.02|114.88|112.08|114.88|112.08|114.82|112.02|0
1652757200000|2022-05-17 03:13:20|114.94|112.14|114.99|112.19|115|112.2|114.94|112.14|0
1652757220000|2022-05-17 03:13:40|115.06|112.26|115.23|112.43|115.23|112.43|115.06|112.26|0
1652757230000|2022-05-17 03:13:50|115.29|112.49|115.11|112.31|115.29|112.49|115.11|112.31|0
1652757240000|2022-05-17 03:14:00|115.23|112.43|115.23|112.43|115.23|112.43|115.23|112.43|0
1652757250000|2022-05-17 03:14:10|115.11|112.31|115.11|112.31|115.11|112.31|115.11|112.31|0
1652757260000|2022-05-17 03:14:20|115.05|112.25|114.99|112.19|115.05|112.25|114.99|112.19|0
1652757270000|2022-05-17 03:14:30|114.88|112.08|114.88|112.08|114.88|112.08|114.88|112.08|0
1652757280000|2022-05-17 03:14:40|114.76|111.96|114.76|111.96|114.76|111.96|114.76|111.96|0
1652757300000|2022-05-17 03:15:00|114.64|111.84|114.64|111.84|114.64|111.84|114.64|111.84|0
1652757310000|2022-05-17 03:15:10|114.76|111.96|114.76|111.96|114.76|111.96|114.76|111.96|0
1652757320000|2022-05-17 03:15:20|114.82|112.02|114.88|112.08|114.88|112.08|114.76|111.96|0
1652757330000|2022-05-17 03:15:30|114.76|111.96|114.76|111.96|114.99|112.19|114.76|111.96|0
1652757340000|2022-05-17 03:15:40|114.94|112.14|114.99|112.19|114.99|112.19|114.94|112.14|0
1652757360000|2022-05-17 03:16:00|114.88|112.08|114.82|112.02|114.88|112.08|114.82|112.02|0
1652757370000|2022-05-17 03:16:10|114.76|111.96|114.94|112.14|114.94|112.14|114.76|111.96|0
1652757380000|2022-05-17 03:16:20|114.87|112.07|114.87|112.07|114.87|112.07|114.87|112.07|0
1652757390000|2022-05-17 03:16:30|114.76|111.96|114.76|111.96|114.76|111.96|114.76|111.96|0
1652757410000|2022-05-17 03:16:50|114.64|111.84|114.64|111.84|114.64|111.84|114.64|111.84|0
1652757420000|2022-05-17 03:17:00|114.76|111.96|114.76|111.96|114.76|111.96|114.76|111.96|0
1652757430000|2022-05-17 03:17:10|114.82|112.02|114.82|112.02|114.87|112.07|114.82|112.02|0
1652757440000|2022-05-17 03:17:20|114.87|112.07|114.87|112.07|114.87|112.07|114.87|112.07|0
1652757450000|2022-05-17 03:17:30|114.76|111.96|114.76|111.96|114.76|111.96|114.76|111.96|0
1652757460000|2022-05-17 03:17:40|114.87|112.07|114.76|111.96|114.87|112.07|114.76|111.96|0
1652757480000|2022-05-17 03:18:00|114.82|112.02|115.05|112.25|115.05|112.25|114.82|112.02|0
1652757490000|2022-05-17 03:18:10|114.99|112.19|115.1|112.3|115.1|112.3|114.99|112.19|0
1652757500000|2022-05-17 03:18:20|114.99|112.19|115.1|112.3|115.1|112.3|114.99|112.19|0
1652757520000|2022-05-17 03:18:40|115.22|112.42|115.34|112.54|115.34|112.54|115.22|112.42|0
1652757530000|2022-05-17 03:18:50|115.22|112.42|115.28|112.48|115.34|112.54|115.22|112.42|0
1652757540000|2022-05-17 03:19:00|115.16|112.36|115.34|112.54|115.34|112.54|115.16|112.36|0
1652757550000|2022-05-17 03:19:10|115.22|112.42|115.22|112.42|115.22|112.42|115.1|112.3|0
1652757560000|2022-05-17 03:19:20|115.34|112.54|115.34|112.54|115.34|112.54|115.34|112.54|0
1652757570000|2022-05-17 03:19:30|115.22|112.42|115.28|112.48|115.28|112.48|115.22|112.42|0
1652757580000|2022-05-17 03:19:40|115.22|112.42|115.16|112.36|115.22|112.42|115.1|112.3|0
1652757590000|2022-05-17 03:19:50|115.22|112.42|115.28|112.48|115.28|112.48|115.22|112.42|0
1652757600000|2022-05-17 03:20:00|115.22|112.42|115.22|112.42|115.22|112.42|115.22|112.42|0
1652757610000|2022-05-17 03:20:10|115.1|112.3|115.1|112.3|115.1|112.3|115.1|112.3|0
1652757620000|2022-05-17 03:20:20|115.16|112.36|115.16|112.36|115.28|112.48|115.16|112.36|0
1652757630000|2022-05-17 03:20:30|115.22|112.42|115.1|112.3|115.22|112.42|115.1|112.3|0
1652757640000|2022-05-17 03:20:40|115.16|112.36|115.33|112.53|115.33|112.53|115.16|112.36|0
1652757650000|2022-05-17 03:20:50|115.45|112.65|115.45|112.65|115.45|112.65|115.45|112.65|0
1652757660000|2022-05-17 03:21:00|115.39|112.59|115.33|112.53|115.39|112.59|115.33|112.53|0
1652757670000|2022-05-17 03:21:10|115.22|112.42|115.1|112.3|115.22|112.42|115.1|112.3|0
1652757690000|2022-05-17 03:21:30|114.98|112.18|114.98|112.18|114.98|112.18|114.98|112.18|0
1652757700000|2022-05-17 03:21:40|114.87|112.07|115.1|112.3|115.1|112.3|114.87|112.07|0
1652757710000|2022-05-17 03:21:50|114.98|112.18|114.98|112.18|114.98|112.18|114.98|112.18|0
1652757720000|2022-05-17 03:22:00|115.04|112.24|114.98|112.18|115.1|112.3|114.98|112.18|0
1652757730000|2022-05-17 03:22:10|115.04|112.24|114.98|112.18|115.04|112.24|114.98|112.18|0
1652757750000|2022-05-17 03:22:30|115.1|112.3|115.1|112.3|115.1|112.3|115.1|112.3|0
1652757770000|2022-05-17 03:22:50|114.98|112.18|114.93|112.13|114.98|112.18|114.93|112.13|0
1652757780000|2022-05-17 03:23:00|114.98|112.18|114.75|111.95|114.98|112.18|114.75|111.95|0
1652757790000|2022-05-17 03:23:10|114.63|111.83|114.75|111.95|114.75|111.95|114.63|111.83|0
1652757800000|2022-05-17 03:23:20|114.87|112.07|114.69|111.89|114.87|112.07|114.69|111.89|0
1652757810000|2022-05-17 03:23:30|114.75|111.95|114.52|111.72|114.75|111.95|114.52|111.72|0
1652757820000|2022-05-17 03:23:40|114.63|111.83|114.63|111.83|114.63|111.83|114.58|111.78|0
1652757830000|2022-05-17 03:23:50|114.58|111.78|114.58|111.78|114.58|111.78|114.58|111.78|0
1652757840000|2022-05-17 03:24:00|114.63|111.83|114.52|111.72|114.63|111.83|114.52|111.72|0
1652757850000|2022-05-17 03:24:10|114.63|111.83|114.52|111.72|114.63|111.83|114.52|111.72|0
1652757860000|2022-05-17 03:24:20|114.46|111.66|114.52|111.72|114.52|111.72|114.46|111.66|0
1652757870000|2022-05-17 03:24:30|114.4|111.6|114.4|111.6|114.4|111.6|114.4|111.6|0
1652757880000|2022-05-17 03:24:40|114.52|111.72|114.52|111.72|114.52|111.72|114.52|111.72|0
1652757890000|2022-05-17 03:24:50|114.58|111.78|114.81|112.01|114.81|112.01|114.52|111.72|0
1652757900000|2022-05-17 03:25:00|114.75|111.95|114.75|111.95|114.86|112.06|114.75|111.95|0
1652757910000|2022-05-17 03:25:10|114.63|111.83|114.75|111.95|114.75|111.95|114.63|111.83|0
1652757920000|2022-05-17 03:25:20|114.81|112.01|114.86|112.06|114.86|112.06|114.81|112.01|0
1652757930000|2022-05-17 03:25:30|114.75|111.95|114.75|111.95|114.75|111.95|114.75|111.95|0
1652757940000|2022-05-17 03:25:40|114.51|111.71|114.51|111.71|114.51|111.71|114.51|111.71|0
1652757950000|2022-05-17 03:25:50|114.57|111.77|114.75|111.95|114.75|111.95|114.51|111.71|0
1652757960000|2022-05-17 03:26:00|114.86|112.06|114.75|111.95|114.86|112.06|114.75|111.95|0
1652757970000|2022-05-17 03:26:10|114.81|112.01|114.75|111.95|114.81|112.01|114.75|111.95|0
1652757980000|2022-05-17 03:26:20|114.63|111.83|114.75|111.95|114.75|111.95|114.63|111.83|0
1652757990000|2022-05-17 03:26:30|114.63|111.83|114.63|111.83|114.63|111.83|114.63|111.83|0
1652758000000|2022-05-17 03:26:40|114.74|111.94|114.74|111.94|114.74|111.94|114.74|111.94|0
1652758020000|2022-05-17 03:27:00|114.69|111.89|114.74|111.94|114.74|111.94|114.69|111.89|0
1652758030000|2022-05-17 03:27:10|114.63|111.83|114.63|111.83|114.63|111.83|114.63|111.83|0
1652758060000|2022-05-17 03:27:40|114.69|111.89|114.69|111.89|114.69|111.89|114.69|111.89|0
1652758070000|2022-05-17 03:27:50|114.63|111.83|114.51|111.71|114.63|111.83|114.51|111.71|0
1652758080000|2022-05-17 03:28:00|114.4|111.6|114.63|111.83|114.63|111.83|114.4|111.6|0
1652758090000|2022-05-17 03:28:10|114.51|111.71|114.51|111.71|114.51|111.71|114.51|111.71|0
1652758100000|2022-05-17 03:28:20|114.57|111.77|114.57|111.77|114.63|111.83|114.57|111.77|0
1652758110000|2022-05-17 03:28:30|114.39|111.59|114.16|111.36|114.39|111.59|114.16|111.36|0
1652758120000|2022-05-17 03:28:40|114.28|111.48|114.16|111.36|114.28|111.48|114.16|111.36|0
1652758130000|2022-05-17 03:28:50|114.28|111.48|114.16|111.36|114.28|111.48|114.16|111.36|0
1652758140000|2022-05-17 03:29:00|114.28|111.48|114.28|111.48|114.28|111.48|114.28|111.48|0
1652758160000|2022-05-17 03:29:20|114.16|111.36|114.28|111.48|114.28|111.48|114.16|111.36|0
1652758170000|2022-05-17 03:29:30|114.16|111.36|114.16|111.36|114.16|111.36|114.16|111.36|0
1652758180000|2022-05-17 03:29:40|114.05|111.25|114.16|111.36|114.16|111.36|114.05|111.25|0
1652758190000|2022-05-17 03:29:50|114.05|111.25|113.93|111.13|114.05|111.25|113.93|111.13|0
1652758200000|2022-05-17 03:30:00|113.81|111.01|113.81|111.01|113.81|111.01|113.7|110.9|0
1652758210000|2022-05-17 03:30:10|113.87|111.07|113.93|111.13|113.93|111.13|113.87|111.07|0
1652758220000|2022-05-17 03:30:20|114.04|111.24|114.04|111.24|114.04|111.24|114.04|111.24|0
1652758230000|2022-05-17 03:30:30|114.1|111.3|114.16|111.36|114.16|111.36|114.1|111.3|0
1652758240000|2022-05-17 03:30:40|114.22|111.42|114.16|111.36|114.22|111.42|114.16|111.36|0
1652758250000|2022-05-17 03:30:50|114.22|111.42|114.39|111.59|114.39|111.59|114.22|111.42|0
1652758260000|2022-05-17 03:31:00|114.28|111.48|114.22|111.42|114.28|111.48|114.22|111.42|0
1652758270000|2022-05-17 03:31:10|114.16|111.36|114.16|111.36|114.28|111.48|114.16|111.36|0
1652758290000|2022-05-17 03:31:30|114.27|111.47|114.27|111.47|114.27|111.47|114.27|111.47|0
1652758300000|2022-05-17 03:31:40|114.16|111.36|114.16|111.36|114.16|111.36|114.16|111.36|0
1652758310000|2022-05-17 03:31:50|114.27|111.47|114.27|111.47|114.27|111.47|114.27|111.47|0
1652758330000|2022-05-17 03:32:10|114.39|111.59|114.39|111.59|114.39|111.59|114.39|111.59|0
1652758340000|2022-05-17 03:32:20|114.16|111.36|114.22|111.42|114.27|111.47|114.16|111.36|0
1652758350000|2022-05-17 03:32:30|114.27|111.47|114.16|111.36|114.39|111.59|114.16|111.36|0
1652758360000|2022-05-17 03:32:40|114.04|111.24|114.22|111.42|114.22|111.42|114.04|111.24|0
1652758370000|2022-05-17 03:32:50|114.27|111.47|114.16|111.36|114.27|111.47|114.16|111.36|0
1652758380000|2022-05-17 03:33:00|114.22|111.42|114.22|111.42|114.27|111.47|114.22|111.42|0
1652758390000|2022-05-17 03:33:10|114.27|111.47|114.27|111.47|114.27|111.47|114.27|111.47|0
1652758420000|2022-05-17 03:33:40|114.39|111.59|114.04|111.24|114.39|111.59|114.04|111.24|0
1652758430000|2022-05-17 03:33:50|113.92|111.12|113.98|111.18|113.98|111.18|113.92|111.12|0
1652758440000|2022-05-17 03:34:00|113.92|111.12|113.92|111.12|113.92|111.12|113.81|111.01|0
1652758470000|2022-05-17 03:34:30|113.69|110.89|113.81|111.01|113.81|111.01|113.69|110.89|0
1652758480000|2022-05-17 03:34:40|113.98|111.18|113.98|111.18|114.04|111.24|113.98|111.18|0
1652758490000|2022-05-17 03:34:50|114.04|111.24|113.98|111.18|114.04|111.24|113.98|111.18|0
1652758500000|2022-05-17 03:35:00|114.04|111.24|113.87|111.07|114.04|111.24|113.81|111.01|0
1652758510000|2022-05-17 03:35:10|113.81|111.01|113.92|111.12|113.92|111.12|113.81|111.01|0
1652758520000|2022-05-17 03:35:20|114.04|111.24|114.04|111.24|114.04|111.24|113.92|111.12|0
1652758530000|2022-05-17 03:35:30|113.92|111.12|114.04|111.24|114.04|111.24|113.92|111.12|0
1652758540000|2022-05-17 03:35:40|114.15|111.35|114.1|111.3|114.15|111.35|114.1|111.3|0
1652758550000|2022-05-17 03:35:50|114.04|111.24|114.04|111.24|114.04|111.24|114.04|111.24|0
1652758560000|2022-05-17 03:36:00|114.15|111.35|114.15|111.35|114.15|111.35|114.15|111.35|0
1652758570000|2022-05-17 03:36:10|114.04|111.24|114.04|111.24|114.04|111.24|114.04|111.24|0
1652758580000|2022-05-17 03:36:20|114.15|111.35|114.15|111.35|114.15|111.35|114.15|111.35|0
1652758600000|2022-05-17 03:36:40|114.21|111.41|114.15|111.35|114.21|111.41|114.15|111.35|0
1652758610000|2022-05-17 03:36:50|114.21|111.41|114.27|111.47|114.27|111.47|114.21|111.41|0
1652758620000|2022-05-17 03:37:00|114.21|111.41|114.27|111.47|114.27|111.47|114.15|111.35|0
1652758630000|2022-05-17 03:37:10|114.15|111.35|114.21|111.41|114.21|111.41|114.15|111.35|0
1652758640000|2022-05-17 03:37:20|114.27|111.47|114.15|111.35|114.27|111.47|114.15|111.35|0
1652758660000|2022-05-17 03:37:40|114.04|111.24|114.03|111.23|114.04|111.24|114.03|111.23|0
1652758680000|2022-05-17 03:38:00|114.09|111.29|114.03|111.23|114.15|111.35|114.03|111.23|0
1652758690000|2022-05-17 03:38:10|114.15|111.35|114.03|111.23|114.15|111.35|114.03|111.23|0
1652758700000|2022-05-17 03:38:20|113.98|111.18|114.03|111.23|114.03|111.23|113.98|111.18|0
1652758710000|2022-05-17 03:38:30|113.98|111.18|113.98|111.18|113.98|111.18|113.98|111.18|0
1652758720000|2022-05-17 03:38:40|113.92|111.12|113.92|111.12|113.92|111.12|113.92|111.12|0
1652758730000|2022-05-17 03:38:50|114.03|111.23|114.03|111.23|114.03|111.23|114.03|111.23|0
1652758740000|2022-05-17 03:39:00|113.98|111.18|113.98|111.18|114.03|111.23|113.98|111.18|0
1652758750000|2022-05-17 03:39:10|113.92|111.12|113.92|111.12|113.92|111.12|113.92|111.12|0
1652758760000|2022-05-17 03:39:20|113.86|111.06|113.8|111|113.92|111.12|113.8|111|0
1652758780000|2022-05-17 03:39:40|113.69|110.89|113.75|110.95|113.75|110.95|113.69|110.89|0
1652758790000|2022-05-17 03:39:50|113.69|110.89|113.8|111|113.8|111|113.69|110.89|0
1652758800000|2022-05-17 03:40:00|113.92|111.12|113.92|111.12|113.92|111.12|113.92|111.12|0
1652758810000|2022-05-17 03:40:10|113.8|111|113.8|111|113.8|111|113.8|111|0
1652758830000|2022-05-17 03:40:30|113.86|111.06|113.8|111|113.86|111.06|113.8|111|0
1652758840000|2022-05-17 03:40:40|113.68|110.88|113.68|110.88|113.68|110.88|113.68|110.88|0
1652758850000|2022-05-17 03:40:50|113.57|110.77|113.68|110.88|113.68|110.88|113.57|110.77|0
1652758860000|2022-05-17 03:41:00|113.63|110.83|113.8|111|113.8|111|113.63|110.83|0
1652758870000|2022-05-17 03:41:10|113.91|111.11|113.91|111.11|113.91|111.11|113.91|111.11|0
1652758880000|2022-05-17 03:41:20|114.03|111.23|114.03|111.23|114.03|111.23|114.03|111.23|0
1652758890000|2022-05-17 03:41:30|113.91|111.11|113.91|111.11|113.91|111.11|113.8|111|0
1652758900000|2022-05-17 03:41:40|113.8|111|113.91|111.11|113.91|111.11|113.8|111|0
1652758910000|2022-05-17 03:41:50|113.97|111.17|113.97|111.17|113.97|111.17|113.97|111.17|0
1652758920000|2022-05-17 03:42:00|113.91|111.11|114.03|111.23|114.03|111.23|113.91|111.11|0
1652758930000|2022-05-17 03:42:10|113.91|111.11|113.74|110.94|113.91|111.11|113.74|110.94|0
1652758940000|2022-05-17 03:42:20|113.68|110.88|113.8|111|113.8|111|113.68|110.88|0
1652758950000|2022-05-17 03:42:30|113.68|110.88|113.57|110.77|113.68|110.88|113.57|110.77|0
1652758960000|2022-05-17 03:42:40|113.68|110.88|113.68|110.88|113.68|110.88|113.68|110.88|0
1652758970000|2022-05-17 03:42:50|113.63|110.83|113.63|110.83|113.63|110.83|113.57|110.77|0
1652758980000|2022-05-17 03:43:00|113.68|110.88|113.68|110.88|113.68|110.88|113.57|110.77|0
1652758990000|2022-05-17 03:43:10|113.57|110.77|113.57|110.77|113.57|110.77|113.57|110.77|0
1652759000000|2022-05-17 03:43:20|113.68|110.88|113.8|111|113.8|111|113.68|110.88|0
1652759010000|2022-05-17 03:43:30|113.68|110.88|113.63|110.83|113.68|110.88|113.63|110.83|0
1652759020000|2022-05-17 03:43:40|113.57|110.77|113.57|110.77|113.57|110.77|113.57|110.77|0
1652759030000|2022-05-17 03:43:50|113.45|110.65|113.45|110.65|113.57|110.77|113.45|110.65|0
1652759040000|2022-05-17 03:44:00|113.56|110.76|113.56|110.76|113.62|110.82|113.56|110.76|0
1652759060000|2022-05-17 03:44:20|113.62|110.82|113.62|110.82|113.62|110.82|113.56|110.76|0
1652759070000|2022-05-17 03:44:30|113.56|110.76|113.56|110.76|113.56|110.76|113.56|110.76|0
1652759080000|2022-05-17 03:44:40|113.45|110.65|113.45|110.65|113.45|110.65|113.45|110.65|0
1652759090000|2022-05-17 03:44:50|113.56|110.76|113.56|110.76|113.56|110.76|113.56|110.76|0
1652759100000|2022-05-17 03:45:00|113.45|110.65|113.45|110.65|113.45|110.65|113.45|110.65|0
1652759110000|2022-05-17 03:45:10|113.56|110.76|113.56|110.76|113.56|110.76|113.51|110.71|0
1652759130000|2022-05-17 03:45:30|113.45|110.65|113.45|110.65|113.45|110.65|113.45|110.65|0
1652759140000|2022-05-17 03:45:40|113.56|110.76|113.56|110.76|113.56|110.76|113.56|110.76|0
1652759150000|2022-05-17 03:45:50|113.51|110.71|113.45|110.65|113.56|110.76|113.45|110.65|0
1652759160000|2022-05-17 03:46:00|113.56|110.76|113.56|110.76|113.56|110.76|113.56|110.76|0
1652759180000|2022-05-17 03:46:20|113.45|110.65|113.45|110.65|113.45|110.65|113.45|110.65|0
1652759190000|2022-05-17 03:46:30|113.51|110.71|113.45|110.65|113.56|110.76|113.45|110.65|0
1652759200000|2022-05-17 03:46:40|113.33|110.53|113.28|110.48|113.33|110.53|113.28|110.48|0
1652759210000|2022-05-17 03:46:50|113.45|110.65|113.56|110.76|113.56|110.76|113.45|110.65|0
1652759220000|2022-05-17 03:47:00|113.45|110.65|113.51|110.71|113.51|110.71|113.45|110.65|0
1652759230000|2022-05-17 03:47:10|113.45|110.65|113.56|110.76|113.56|110.76|113.45|110.65|0
1652759260000|2022-05-17 03:47:40|113.68|110.88|113.68|110.88|113.68|110.88|113.62|110.82|0
1652759270000|2022-05-17 03:47:50|113.67|110.87|113.67|110.87|113.67|110.87|113.67|110.87|0
1652759280000|2022-05-17 03:48:00|113.56|110.76|113.56|110.76|113.56|110.76|113.56|110.76|0
1652759300000|2022-05-17 03:48:20|113.62|110.82|113.62|110.82|113.62|110.82|113.62|110.82|0
1652759310000|2022-05-17 03:48:30|113.67|110.87|113.67|110.87|113.67|110.87|113.56|110.76|0
1652759350000|2022-05-17 03:49:10|113.56|110.76|113.56|110.76|113.56|110.76|113.56|110.76|0
1652759360000|2022-05-17 03:49:20|113.62|110.82|113.56|110.76|113.62|110.82|113.56|110.76|0
1652759380000|2022-05-17 03:49:40|113.33|110.53|113.33|110.53|113.33|110.53|113.33|110.53|0
1652759390000|2022-05-17 03:49:50|113.27|110.47|113.33|110.53|113.33|110.53|113.27|110.47|0
1652759410000|2022-05-17 03:50:10|113.21|110.41|113.27|110.47|113.27|110.47|113.21|110.41|0
1652759420000|2022-05-17 03:50:20|113.33|110.53|113.21|110.41|113.33|110.53|113.21|110.41|0
1652759440000|2022-05-17 03:50:40|113.27|110.47|113.44|110.64|113.44|110.64|113.21|110.41|0
1652759450000|2022-05-17 03:50:50|113.5|110.7|113.5|110.7|113.5|110.7|113.5|110.7|0
1652759460000|2022-05-17 03:51:00|113.44|110.64|113.44|110.64|113.44|110.64|113.44|110.64|0
1652759480000|2022-05-17 03:51:20|113.56|110.76|113.55|110.75|113.56|110.76|113.55|110.75|0
1652759490000|2022-05-17 03:51:30|113.44|110.64|113.44|110.64|113.44|110.64|113.44|110.64|0
1652759510000|2022-05-17 03:51:50|113.27|110.47|113.32|110.52|113.32|110.52|113.27|110.47|0
1652759520000|2022-05-17 03:52:00|113.44|110.64|113.55|110.75|113.55|110.75|113.44|110.64|0
1652759530000|2022-05-17 03:52:10|113.73|110.93|113.67|110.87|113.73|110.93|113.5|110.7|0
1652759540000|2022-05-17 03:52:20|113.55|110.75|113.55|110.75|113.55|110.75|113.55|110.75|0
1652759550000|2022-05-17 03:52:30|113.67|110.87|113.32|110.52|113.67|110.87|113.32|110.52|0
1652759560000|2022-05-17 03:52:40|113.27|110.47|113.44|110.64|113.44|110.64|113.27|110.47|0
1652759570000|2022-05-17 03:52:50|113.38|110.58|113.38|110.58|113.44|110.64|113.32|110.52|0
1652759580000|2022-05-17 03:53:00|113.44|110.64|113.38|110.58|113.44|110.64|113.32|110.52|0
1652759590000|2022-05-17 03:53:10|113.44|110.64|113.55|110.75|113.55|110.75|113.44|110.64|0
1652759600000|2022-05-17 03:53:20|113.44|110.64|113.44|110.64|113.5|110.7|113.44|110.64|0
1652759610000|2022-05-17 03:53:30|113.38|110.58|113.44|110.64|113.44|110.64|113.38|110.58|0
1652759620000|2022-05-17 03:53:40|113.5|110.7|113.44|110.64|113.5|110.7|113.44|110.64|0
1652759630000|2022-05-17 03:53:50|113.55|110.75|113.55|110.75|113.55|110.75|113.55|110.75|0
1652759640000|2022-05-17 03:54:00|113.5|110.7|113.55|110.75|113.55|110.75|113.5|110.7|0
1652759660000|2022-05-17 03:54:20|113.67|110.87|113.67|110.87|113.73|110.93|113.67|110.87|0
1652759690000|2022-05-17 03:54:50|113.9|111.1|113.9|111.1|113.9|111.1|113.9|111.1|0
1652759700000|2022-05-17 03:55:00|113.78|110.98|113.78|110.98|113.78|110.98|113.78|110.98|0
1652759710000|2022-05-17 03:55:10|113.9|111.1|113.9|111.1|113.9|111.1|113.84|111.04|0
1652759740000|2022-05-17 03:55:40|113.84|111.04|113.9|111.1|113.9|111.1|113.84|111.04|0
1652759760000|2022-05-17 03:56:00|113.89|111.09|113.89|111.09|113.89|111.09|113.89|111.09|0
1652759770000|2022-05-17 03:56:10|114.01|111.21|114.01|111.21|114.01|111.21|114.01|111.21|0
1652759780000|2022-05-17 03:56:20|113.89|111.09|113.89|111.09|113.89|111.09|113.89|111.09|0
1652759790000|2022-05-17 03:56:30|114.01|111.21|114.01|111.21|114.01|111.21|113.95|111.15|0
1652759800000|2022-05-17 03:56:40|113.95|111.15|113.89|111.09|113.95|111.15|113.89|111.09|0
1652759810000|2022-05-17 03:56:50|113.84|111.04|113.78|110.98|113.84|111.04|113.78|110.98|0
1652759830000|2022-05-17 03:57:10|113.66|110.86|113.66|110.86|113.66|110.86|113.66|110.86|0
1652759840000|2022-05-17 03:57:20|113.78|110.98|113.78|110.98|113.78|110.98|113.78|110.98|0
1652759870000|2022-05-17 03:57:50|113.89|111.09|114.01|111.21|114.01|111.21|113.89|111.09|0
1652759880000|2022-05-17 03:58:00|113.95|111.15|114.07|111.27|114.12|111.32|113.95|111.15|0
1652759890000|2022-05-17 03:58:10|114.01|111.21|114.01|111.21|114.01|111.21|113.95|111.15|0
1652759900000|2022-05-17 03:58:20|114.12|111.32|114.12|111.32|114.12|111.32|114.12|111.32|0
1652759910000|2022-05-17 03:58:30|114.24|111.44|114.01|111.21|114.24|111.44|114.01|111.21|0
1652759920000|2022-05-17 03:58:40|114.07|111.27|114.01|111.21|114.07|111.27|114.01|111.21|0
1652759930000|2022-05-17 03:58:50|114.12|111.32|114.01|111.21|114.12|111.32|114.01|111.21|0
1652759940000|2022-05-17 03:59:00|114.12|111.32|114.24|111.44|114.24|111.44|114.12|111.32|0
1652759950000|2022-05-17 03:59:10|114.3|111.5|114.35|111.55|114.35|111.55|114.3|111.5|0
1652759960000|2022-05-17 03:59:20|114.3|111.5|114.24|111.44|114.3|111.5|114.24|111.44|0
1652759970000|2022-05-17 03:59:30|114.12|111.32|114.12|111.32|114.24|111.44|114.12|111.32|0
1652759980000|2022-05-17 03:59:40|114.01|111.21|114.12|111.32|114.12|111.32|114.01|111.21|0
1652759990000|2022-05-17 03:59:50|114.07|111.27|114.12|111.32|114.12|111.32|114.07|111.27|0
1652760000000|2022-05-17 04:00:00|114.01|111.21|114.12|111.32|114.12|111.32|114.01|111.21|0
1652760010000|2022-05-17 04:00:10|113.95|111.15|113.89|111.09|113.95|111.15|113.89|111.09|0
1652760020000|2022-05-17 04:00:20|113.95|111.15|113.95|111.15|113.95|111.15|113.89|111.09|0
1652760040000|2022-05-17 04:00:40|114|111.2|113.95|111.15|114|111.2|113.95|111.15|0
1652760050000|2022-05-17 04:00:50|113.89|111.09|113.89|111.09|113.89|111.09|113.89|111.09|0
1652760060000|2022-05-17 04:01:00|113.95|111.15|113.95|111.15|113.95|111.15|113.95|111.15|0
1652760070000|2022-05-17 04:01:10|113.89|111.09|113.95|111.15|113.95|111.15|113.89|111.09|0
1652760080000|2022-05-17 04:01:20|114|111.2|114.23|111.43|114.23|111.43|114|111.2|0
1652760090000|2022-05-17 04:01:30|114.18|111.38|114|111.2|114.18|111.38|114|111.2|0
1652760100000|2022-05-17 04:01:40|114.12|111.32|114.12|111.32|114.12|111.32|114.12|111.32|0
1652760110000|2022-05-17 04:01:50|114.06|111.26|114.06|111.26|114.06|111.26|114|111.2|0
1652760120000|2022-05-17 04:02:00|114|111.2|114|111.2|114|111.2|114|111.2|0
1652760140000|2022-05-17 04:02:20|113.89|111.09|113.89|111.09|113.89|111.09|113.89|111.09|0
1652760180000|2022-05-17 04:03:00|113.83|111.03|113.83|111.03|113.83|111.03|113.83|111.03|0
1652760190000|2022-05-17 04:03:10|113.77|110.97|113.77|110.97|113.77|110.97|113.77|110.97|0
1652760210000|2022-05-17 04:03:30|113.65|110.85|113.88|111.08|113.88|111.08|113.65|110.85|0
1652760220000|2022-05-17 04:03:40|113.94|111.14|113.94|111.14|113.94|111.14|113.94|111.14|0
1652760230000|2022-05-17 04:03:50|114|111.2|113.94|111.14|114|111.2|113.94|111.14|0
1652760240000|2022-05-17 04:04:00|113.88|111.08|113.88|111.08|113.88|111.08|113.88|111.08|0
1652760250000|2022-05-17 04:04:10|113.77|110.97|113.88|111.08|113.88|111.08|113.77|110.97|0
1652760280000|2022-05-17 04:04:40|113.94|111.14|113.94|111.14|113.94|111.14|113.94|111.14|0
1652760290000|2022-05-17 04:04:50|113.88|111.08|113.88|111.08|113.88|111.08|113.88|111.08|0
1652760320000|2022-05-17 04:05:20|113.77|110.97|113.77|110.97|113.77|110.97|113.77|110.97|0
1652760330000|2022-05-17 04:05:30|113.88|111.08|113.88|111.08|113.88|111.08|113.88|111.08|0
1652760340000|2022-05-17 04:05:40|113.83|111.03|113.77|110.97|113.83|111.03|113.77|110.97|0
1652760350000|2022-05-17 04:05:50|113.65|110.85|113.65|110.85|113.65|110.85|113.65|110.85|0
1652760360000|2022-05-17 04:06:00|113.54|110.74|113.36|110.56|113.54|110.74|113.36|110.56|0
1652760370000|2022-05-17 04:06:10|113.42|110.62|113.54|110.74|113.54|110.74|113.42|110.62|0
1652760380000|2022-05-17 04:06:20|113.42|110.62|113.42|110.62|113.42|110.62|113.42|110.62|0
1652760420000|2022-05-17 04:07:00|113.3|110.5|113.3|110.5|113.3|110.5|113.3|110.5|0
1652760430000|2022-05-17 04:07:10|113.53|110.73|113.53|110.73|113.53|110.73|113.53|110.73|0
1652760440000|2022-05-17 04:07:20|113.48|110.68|113.53|110.73|113.53|110.73|113.48|110.68|0
1652760460000|2022-05-17 04:07:40|113.48|110.68|113.3|110.5|113.48|110.68|113.3|110.5|0
1652760470000|2022-05-17 04:07:50|113.42|110.62|113.42|110.62|113.42|110.62|113.42|110.62|0
1652760480000|2022-05-17 04:08:00|113.36|110.56|113.42|110.62|113.42|110.62|113.36|110.56|0
1652760490000|2022-05-17 04:08:10|113.36|110.56|113.53|110.73|113.53|110.73|113.36|110.56|0
1652760510000|2022-05-17 04:08:30|113.42|110.62|113.48|110.68|113.48|110.68|113.42|110.62|0
1652760520000|2022-05-17 04:08:40|113.53|110.73|113.42|110.62|113.53|110.73|113.42|110.62|0
1652760530000|2022-05-17 04:08:50|113.3|110.5|113.3|110.5|113.3|110.5|113.3|110.5|0
1652760540000|2022-05-17 04:09:00|113.19|110.39|113.42|110.62|113.42|110.62|113.19|110.39|0
1652760550000|2022-05-17 04:09:10|113.36|110.56|113.36|110.56|113.36|110.56|113.36|110.56|0
1652760560000|2022-05-17 04:09:20|113.19|110.39|113.3|110.5|113.3|110.5|113.19|110.39|0
1652760570000|2022-05-17 04:09:30|113.25|110.45|113.19|110.39|113.25|110.45|113.19|110.39|0
1652760580000|2022-05-17 04:09:40|113.18|110.38|113.18|110.38|113.18|110.38|113.18|110.38|0
1652760630000|2022-05-17 04:10:30|113.41|110.61|113.41|110.61|113.41|110.61|113.41|110.61|0
1652760640000|2022-05-17 04:10:40|113.53|110.73|113.53|110.73|113.53|110.73|113.53|110.73|0
1652760650000|2022-05-17 04:10:50|113.59|110.79|113.59|110.79|113.59|110.79|113.59|110.79|0
1652760660000|2022-05-17 04:11:00|113.53|110.73|113.53|110.73|113.53|110.73|113.53|110.73|0
1652760700000|2022-05-17 04:11:40|113.47|110.67|113.47|110.67|113.47|110.67|113.47|110.67|0
1652760710000|2022-05-17 04:11:50|113.41|110.61|113.3|110.5|113.41|110.61|113.3|110.5|0
1652760720000|2022-05-17 04:12:00|113.41|110.61|113.41|110.61|113.41|110.61|113.41|110.61|0
1652760730000|2022-05-17 04:12:10|113.36|110.56|113.07|110.27|113.36|110.56|113.07|110.27|0
1652760740000|2022-05-17 04:12:20|113.01|110.21|113.01|110.21|113.01|110.21|113.01|110.21|0
1652760750000|2022-05-17 04:12:30|113.07|110.27|113.07|110.27|113.07|110.27|113.07|110.27|0
1652760760000|2022-05-17 04:12:40|113.18|110.38|113.07|110.27|113.18|110.38|113.07|110.27|0
1652760770000|2022-05-17 04:12:50|112.95|110.15|112.55|109.75|113.07|110.27|112.55|109.75|0
1652760780000|2022-05-17 04:13:00|112.61|109.81|112.72|109.92|112.72|109.92|112.61|109.81|0
1652760790000|2022-05-17 04:13:10|112.78|109.98|112.78|109.98|112.78|109.98|112.72|109.92|0
1652760800000|2022-05-17 04:13:20|112.84|110.04|112.84|110.04|112.84|110.04|112.84|110.04|0
1652760810000|2022-05-17 04:13:30|112.78|109.98|112.89|110.09|112.89|110.09|112.78|109.98|0
1652760820000|2022-05-17 04:13:40|112.95|110.15|112.83|110.03|112.95|110.15|112.83|110.03|0
1652760850000|2022-05-17 04:14:10|112.95|110.15|112.83|110.03|112.95|110.15|112.83|110.03|0
1652760860000|2022-05-17 04:14:20|112.89|110.09|112.89|110.09|112.89|110.09|112.89|110.09|0
1652760880000|2022-05-17 04:14:40|112.83|110.03|112.83|110.03|112.89|110.09|112.83|110.03|0
1652760890000|2022-05-17 04:14:50|112.72|109.92|112.83|110.03|112.83|110.03|112.72|109.92|0
1652760910000|2022-05-17 04:15:10|112.95|110.15|112.95|110.15|112.95|110.15|112.95|110.15|0
1652760940000|2022-05-17 04:15:40|113.06|110.26|113.06|110.26|113.06|110.26|113.06|110.26|0
1652760950000|2022-05-17 04:15:50|112.95|110.15|112.95|110.15|112.95|110.15|112.95|110.15|0
1652760960000|2022-05-17 04:16:00|112.83|110.03|112.83|110.03|112.83|110.03|112.78|109.98|0
1652760970000|2022-05-17 04:16:10|112.95|110.15|112.95|110.15|112.95|110.15|112.95|110.15|0
1652760990000|2022-05-17 04:16:30|113.06|110.26|113.01|110.21|113.06|110.26|113.01|110.21|0
1652761000000|2022-05-17 04:16:40|112.95|110.15|112.95|110.15|112.95|110.15|112.95|110.15|0
1652761010000|2022-05-17 04:16:50|112.83|110.03|112.83|110.03|112.83|110.03|112.72|109.92|0
1652761020000|2022-05-17 04:17:00|112.95|110.15|112.95|110.15|113.06|110.26|112.95|110.15|0
1652761030000|2022-05-17 04:17:10|113|110.2|112.95|110.15|113|110.2|112.95|110.15|0
1652761040000|2022-05-17 04:17:20|112.83|110.03|112.94|110.14|112.94|110.14|112.83|110.03|0
1652761050000|2022-05-17 04:17:30|113|110.2|113.06|110.26|113.06|110.26|113|110.2|0
1652761060000|2022-05-17 04:17:40|112.94|110.14|112.94|110.14|113|110.2|112.94|110.14|0
1652761070000|2022-05-17 04:17:50|112.71|109.91|112.83|110.03|112.83|110.03|112.71|109.91|0
1652761080000|2022-05-17 04:18:00|112.71|109.91|112.77|109.97|112.83|110.03|112.71|109.91|0
1652761090000|2022-05-17 04:18:10|112.83|110.03|112.71|109.91|112.83|110.03|112.71|109.91|0
1652761100000|2022-05-17 04:18:20|112.77|109.97|112.37|109.57|112.77|109.97|112.37|109.57|0
1652761110000|2022-05-17 04:18:30|112.48|109.68|112.48|109.68|112.48|109.68|112.48|109.68|0
1652761120000|2022-05-17 04:18:40|112.6|109.8|112.6|109.8|112.6|109.8|112.6|109.8|0
1652761130000|2022-05-17 04:18:50|112.54|109.74|112.48|109.68|112.54|109.74|112.48|109.68|0
1652761140000|2022-05-17 04:19:00|112.6|109.8|112.37|109.57|112.6|109.8|112.37|109.57|0
1652761150000|2022-05-17 04:19:10|112.43|109.63|112.48|109.68|112.48|109.68|112.43|109.63|0
1652761160000|2022-05-17 04:19:20|112.37|109.57|112.48|109.68|112.48|109.68|112.37|109.57|0
1652761170000|2022-05-17 04:19:30|112.37|109.57|112.37|109.57|112.37|109.57|112.37|109.57|0
1652761180000|2022-05-17 04:19:40|112.43|109.63|112.37|109.57|112.43|109.63|112.37|109.57|0
1652761210000|2022-05-17 04:20:10|112.25|109.45|112.25|109.45|112.25|109.45|112.25|109.45|0
1652761230000|2022-05-17 04:20:30|112.14|109.34|112.25|109.45|112.25|109.45|112.14|109.34|0
1652761250000|2022-05-17 04:20:50|112.37|109.57|112.48|109.68|112.48|109.68|112.37|109.57|0
1652761270000|2022-05-17 04:21:10|112.6|109.8|112.48|109.68|112.6|109.8|112.48|109.68|0
1652761280000|2022-05-17 04:21:20|112.43|109.63|112.48|109.68|112.48|109.68|112.43|109.63|0
1652761290000|2022-05-17 04:21:30|112.6|109.8|112.6|109.8|112.6|109.8|112.6|109.8|0
1652761300000|2022-05-17 04:21:40|112.59|109.79|112.59|109.79|112.59|109.79|112.59|109.79|0
1652761320000|2022-05-17 04:22:00|112.48|109.68|112.48|109.68|112.48|109.68|112.48|109.68|0
1652761330000|2022-05-17 04:22:10|112.37|109.57|112.48|109.68|112.48|109.68|112.37|109.57|0
1652761340000|2022-05-17 04:22:20|112.59|109.79|112.59|109.79|112.71|109.91|112.59|109.79|0
1652761360000|2022-05-17 04:22:40|112.71|109.91|112.71|109.91|112.71|109.91|112.71|109.91|0
1652761370000|2022-05-17 04:22:50|112.59|109.79|112.71|109.91|112.71|109.91|112.59|109.79|0
1652761380000|2022-05-17 04:23:00|112.65|109.85|112.48|109.68|112.65|109.85|112.48|109.68|0
1652761390000|2022-05-17 04:23:10|112.54|109.74|112.48|109.68|112.54|109.74|112.48|109.68|0
1652761400000|2022-05-17 04:23:20|112.42|109.62|112.48|109.68|112.48|109.68|112.42|109.62|0
1652761420000|2022-05-17 04:23:40|112.42|109.62|112.36|109.56|112.42|109.62|112.36|109.56|0
1652761430000|2022-05-17 04:23:50|112.31|109.51|112.31|109.51|112.31|109.51|112.31|109.51|0
1652761440000|2022-05-17 04:24:00|112.36|109.56|112.36|109.56|112.36|109.56|112.36|109.56|0
1652761450000|2022-05-17 04:24:10|112.48|109.68|112.48|109.68|112.48|109.68|112.48|109.68|0
1652761480000|2022-05-17 04:24:40|112.54|109.74|112.54|109.74|112.54|109.74|112.54|109.74|0
1652761490000|2022-05-17 04:24:50|112.48|109.68|112.48|109.68|112.48|109.68|112.48|109.68|0
1652761500000|2022-05-17 04:25:00|112.54|109.74|112.59|109.79|112.59|109.79|112.54|109.74|0
1652761510000|2022-05-17 04:25:10|112.54|109.74|112.48|109.68|112.59|109.79|112.48|109.68|0
1652761540000|2022-05-17 04:25:40|112.47|109.67|112.59|109.79|112.59|109.79|112.47|109.67|0
1652761550000|2022-05-17 04:25:50|112.53|109.73|112.7|109.9|112.7|109.9|112.53|109.73|0
1652761560000|2022-05-17 04:26:00|112.65|109.85|112.65|109.85|112.65|109.85|112.65|109.85|0
1652761570000|2022-05-17 04:26:10|112.59|109.79|112.7|109.9|112.76|109.96|112.59|109.79|0
1652761580000|2022-05-17 04:26:20|112.76|109.96|112.93|110.13|112.93|110.13|112.76|109.96|0
1652761590000|2022-05-17 04:26:30|112.88|110.08|112.99|110.19|112.99|110.19|112.88|110.08|0
1652761600000|2022-05-17 04:26:40|113.05|110.25|113.05|110.25|113.05|110.25|112.93|110.13|0
1652761620000|2022-05-17 04:27:00|113.11|110.31|113.16|110.36|113.28|110.48|113.11|110.31|0
1652761630000|2022-05-17 04:27:10|113.11|110.31|112.99|110.19|113.11|110.31|112.99|110.19|0
1652761640000|2022-05-17 04:27:20|112.82|110.02|112.93|110.13|112.93|110.13|112.82|110.02|0
1652761650000|2022-05-17 04:27:30|112.99|110.19|112.93|110.13|112.99|110.19|112.93|110.13|0
1652761660000|2022-05-17 04:27:40|113.05|110.25|113.16|110.36|113.16|110.36|113.05|110.25|0
1652761670000|2022-05-17 04:27:50|113.22|110.42|113.16|110.36|113.22|110.42|113.16|110.36|0
1652761680000|2022-05-17 04:28:00|113.22|110.42|113.34|110.54|113.34|110.54|113.22|110.42|0
1652761690000|2022-05-17 04:28:10|113.28|110.48|113.28|110.48|113.28|110.48|113.22|110.42|0
1652761700000|2022-05-17 04:28:20|113.22|110.42|113.39|110.59|113.39|110.59|113.22|110.42|0
1652761710000|2022-05-17 04:28:30|113.28|110.48|113.27|110.47|113.28|110.48|113.27|110.47|0
1652761720000|2022-05-17 04:28:40|113.33|110.53|113.39|110.59|113.39|110.59|113.33|110.53|0
1652761740000|2022-05-17 04:29:00|113.27|110.47|113.39|110.59|113.39|110.59|113.27|110.47|0
1652761750000|2022-05-17 04:29:10|113.33|110.53|113.39|110.59|113.39|110.59|113.33|110.53|0
1652761760000|2022-05-17 04:29:20|113.27|110.47|113.27|110.47|113.33|110.53|113.27|110.47|0
1652761770000|2022-05-17 04:29:30|113.39|110.59|113.39|110.59|113.39|110.59|113.33|110.53|0
1652761800000|2022-05-17 04:30:00|113.5|110.7|113.62|110.82|113.73|110.93|113.5|110.7|0
1652761810000|2022-05-17 04:30:10|113.5|110.7|113.39|110.59|113.5|110.7|113.39|110.59|0
1652761820000|2022-05-17 04:30:20|113.27|110.47|113.27|110.47|113.27|110.47|113.27|110.47|0
1652761830000|2022-05-17 04:30:30|113.33|110.53|113.16|110.36|113.33|110.53|113.16|110.36|0
1652761850000|2022-05-17 04:30:50|113.04|110.24|112.99|110.19|113.04|110.24|112.99|110.19|0
1652761860000|2022-05-17 04:31:00|112.87|110.07|112.81|110.01|112.93|110.13|112.81|110.01|0
1652761870000|2022-05-17 04:31:10|112.93|110.13|112.93|110.13|112.93|110.13|112.87|110.07|0
1652761880000|2022-05-17 04:31:20|112.81|110.01|112.81|110.01|112.81|110.01|112.81|110.01|0
1652761890000|2022-05-17 04:31:30|112.93|110.13|112.93|110.13|112.93|110.13|112.93|110.13|0
1652761940000|2022-05-17 04:32:20|112.87|110.07|112.81|110.01|112.87|110.07|112.81|110.01|0
1652761950000|2022-05-17 04:32:30|112.87|110.07|112.92|110.12|112.92|110.12|112.87|110.07|0
1652761960000|2022-05-17 04:32:40|112.69|109.89|112.81|110.01|112.81|110.01|112.69|109.89|0
1652761970000|2022-05-17 04:32:50|113.04|110.24|113.04|110.24|113.04|110.24|113.04|110.24|0
1652761980000|2022-05-17 04:33:00|113.15|110.35|113.15|110.35|113.15|110.35|113.15|110.35|0
1652761990000|2022-05-17 04:33:10|113.1|110.3|113.1|110.3|113.1|110.3|113.1|110.3|0
1652762000000|2022-05-17 04:33:20|113.21|110.41|113.15|110.35|113.21|110.41|113.15|110.35|0
1652762020000|2022-05-17 04:33:40|113.21|110.41|113.21|110.41|113.21|110.41|113.21|110.41|0
1652762030000|2022-05-17 04:33:50|113.15|110.35|113.15|110.35|113.15|110.35|113.15|110.35|0
1652762050000|2022-05-17 04:34:10|113.21|110.41|113.15|110.35|113.21|110.41|113.15|110.35|0
1652762060000|2022-05-17 04:34:20|113.04|110.24|113.15|110.35|113.15|110.35|113.04|110.24|0
1652762070000|2022-05-17 04:34:30|113.04|110.24|113.1|110.3|113.1|110.3|113.04|110.24|0
1652762090000|2022-05-17 04:34:50|113.21|110.41|113.21|110.41|113.21|110.41|113.21|110.41|0
1652762100000|2022-05-17 04:35:00|113.15|110.35|113.15|110.35|113.15|110.35|113.15|110.35|0
1652762120000|2022-05-17 04:35:20|113.04|110.24|113.04|110.24|113.04|110.24|113.04|110.24|0
1652762130000|2022-05-17 04:35:30|113.1|110.3|113.04|110.24|113.1|110.3|113.04|110.24|0
1652762160000|2022-05-17 04:36:00|112.98|110.18|112.98|110.18|112.98|110.18|112.98|110.18|0
1652762170000|2022-05-17 04:36:10|113.03|110.23|113.03|110.23|113.09|110.29|113.03|110.23|0
1652762200000|2022-05-17 04:36:40|112.98|110.18|112.92|110.12|112.98|110.18|112.92|110.12|0
1652762210000|2022-05-17 04:36:50|112.86|110.06|112.86|110.06|112.86|110.06|112.8|110|0
1652762220000|2022-05-17 04:37:00|112.8|110|112.8|110|112.8|110|112.8|110|0
1652762230000|2022-05-17 04:37:10|112.86|110.06|112.8|110|112.86|110.06|112.8|110|0
1652762240000|2022-05-17 04:37:20|112.69|109.89|112.63|109.83|112.75|109.95|112.63|109.83|0
1652762250000|2022-05-17 04:37:30|112.57|109.77|112.69|109.89|112.69|109.89|112.57|109.77|0
1652762260000|2022-05-17 04:37:40|112.63|109.83|112.69|109.89|112.69|109.89|112.57|109.77|0
1652762280000|2022-05-17 04:38:00|112.63|109.83|112.63|109.83|112.63|109.83|112.63|109.83|0
1652762290000|2022-05-17 04:38:10|112.69|109.89|112.8|110|112.8|110|112.63|109.83|0
1652762310000|2022-05-17 04:38:30|112.92|110.12|112.8|110|112.92|110.12|112.8|110|0
1652762320000|2022-05-17 04:38:40|112.69|109.89|112.69|109.89|112.69|109.89|112.63|109.83|0
1652762330000|2022-05-17 04:38:50|112.8|110|112.8|110|112.8|110|112.75|109.95|0
1652762340000|2022-05-17 04:39:00|112.92|110.12|112.86|110.06|112.92|110.12|112.8|110|0
1652762350000|2022-05-17 04:39:10|112.92|110.12|112.92|110.12|112.92|110.12|112.92|110.12|0
1652762360000|2022-05-17 04:39:20|112.8|110|112.8|110|112.8|110|112.8|110|0
1652762370000|2022-05-17 04:39:30|112.69|109.89|112.63|109.83|112.69|109.89|112.57|109.77|0
1652762380000|2022-05-17 04:39:40|112.69|109.89|112.69|109.89|112.8|110|112.69|109.89|0
1652762400000|2022-05-17 04:40:00|112.57|109.77|112.74|109.94|112.8|110|112.57|109.77|0
1652762410000|2022-05-17 04:40:10|112.8|110|112.74|109.94|112.8|110|112.74|109.94|0
1652762420000|2022-05-17 04:40:20|112.68|109.88|112.68|109.88|112.68|109.88|112.68|109.88|0
1652762430000|2022-05-17 04:40:30|112.8|110|112.8|110|112.8|110|112.8|110|0
1652762440000|2022-05-17 04:40:40|112.68|109.88|112.68|109.88|112.8|110|112.68|109.88|0
1652762450000|2022-05-17 04:40:50|112.74|109.94|112.68|109.88|112.74|109.94|112.68|109.88|0
1652762460000|2022-05-17 04:41:00|112.74|109.94|112.74|109.94|112.74|109.94|112.74|109.94|0
1652762470000|2022-05-17 04:41:10|112.8|110|112.8|110|112.8|110|112.8|110|0
1652762480000|2022-05-17 04:41:20|112.91|110.11|112.91|110.11|112.97|110.17|112.91|110.11|0
1652762490000|2022-05-17 04:41:30|112.86|110.06|112.91|110.11|112.91|110.11|112.86|110.06|0
1652762500000|2022-05-17 04:41:40|112.8|110|112.86|110.06|112.86|110.06|112.8|110|0
1652762510000|2022-05-17 04:41:50|112.8|110|112.8|110|112.8|110|112.8|110|0
1652762520000|2022-05-17 04:42:00|112.68|109.88|112.8|110|112.8|110|112.68|109.88|0
1652762530000|2022-05-17 04:42:10|112.86|110.06|112.91|110.11|112.91|110.11|112.86|110.06|0
1652762540000|2022-05-17 04:42:20|112.8|110|112.8|110|112.8|110|112.8|110|0
1652762550000|2022-05-17 04:42:30|112.86|110.06|112.86|110.06|112.86|110.06|112.86|110.06|0
1652762560000|2022-05-17 04:42:40|112.91|110.11|112.91|110.11|112.91|110.11|112.91|110.11|0
1652762580000|2022-05-17 04:43:00|112.8|110|112.8|110|112.8|110|112.8|110|0
1652762610000|2022-05-17 04:43:30|112.91|110.11|112.91|110.11|112.91|110.11|112.91|110.11|0
1652762620000|2022-05-17 04:43:40|112.79|109.99|112.79|109.99|112.79|109.99|112.79|109.99|0
1652762630000|2022-05-17 04:43:50|112.68|109.88|112.68|109.88|112.68|109.88|112.68|109.88|0
1652762640000|2022-05-17 04:44:00|112.45|109.65|112.51|109.71|112.51|109.71|112.45|109.65|0
1652762660000|2022-05-17 04:44:20|112.45|109.65|112.11|109.31|112.45|109.65|112.11|109.31|0
1652762670000|2022-05-17 04:44:30|112.22|109.42|112.34|109.54|112.34|109.54|112.22|109.42|0
1652762680000|2022-05-17 04:44:40|112.22|109.42|111.99|109.19|112.22|109.42|111.99|109.19|0
1652762690000|2022-05-17 04:44:50|111.88|109.08|112.11|109.31|112.11|109.31|111.88|109.08|0
1652762700000|2022-05-17 04:45:00|111.88|109.08|111.99|109.19|111.99|109.19|111.88|109.08|0
1652762710000|2022-05-17 04:45:10|112.05|109.25|112.11|109.31|112.11|109.31|111.99|109.19|0
1652762720000|2022-05-17 04:45:20|112.05|109.25|112.11|109.31|112.11|109.31|112.05|109.25|0
1652762730000|2022-05-17 04:45:30|112.22|109.42|112.22|109.42|112.22|109.42|112.22|109.42|0
1652762740000|2022-05-17 04:45:40|112.28|109.48|112.39|109.59|112.39|109.59|112.28|109.48|0
1652762750000|2022-05-17 04:45:50|112.33|109.53|112.33|109.53|112.33|109.53|112.33|109.53|0
1652762760000|2022-05-17 04:46:00|112.28|109.48|112.22|109.42|112.28|109.48|112.22|109.42|0
1652762770000|2022-05-17 04:46:10|112.16|109.36|112.1|109.3|112.16|109.36|111.99|109.19|0
1652762790000|2022-05-17 04:46:30|112.22|109.42|112.22|109.42|112.22|109.42|112.22|109.42|0
1652762800000|2022-05-17 04:46:40|112.1|109.3|112.22|109.42|112.22|109.42|112.1|109.3|0
1652762810000|2022-05-17 04:46:50|112.33|109.53|112.45|109.65|112.45|109.65|112.33|109.53|0
1652762820000|2022-05-17 04:47:00|112.39|109.59|112.39|109.59|112.39|109.59|112.39|109.59|0
1652762830000|2022-05-17 04:47:10|112.33|109.53|112.22|109.42|112.33|109.53|112.22|109.42|0
1652762840000|2022-05-17 04:47:20|112.39|109.59|112.33|109.53|112.39|109.59|112.33|109.53|0
1652762850000|2022-05-17 04:47:30|112.39|109.59|112.56|109.76|112.56|109.76|112.39|109.59|0
1652762860000|2022-05-17 04:47:40|112.51|109.71|112.56|109.76|112.56|109.76|112.51|109.71|0
1652762880000|2022-05-17 04:48:00|112.5|109.7|112.5|109.7|112.5|109.7|112.5|109.7|0
1652762890000|2022-05-17 04:48:10|112.45|109.65|112.44|109.64|112.5|109.7|112.44|109.64|0
1652762900000|2022-05-17 04:48:20|112.56|109.76|112.56|109.76|112.56|109.76|112.56|109.76|0
1652762910000|2022-05-17 04:48:30|112.62|109.82|112.56|109.76|112.62|109.82|112.56|109.76|0
1652762920000|2022-05-17 04:48:40|112.44|109.64|112.56|109.76|112.56|109.76|112.44|109.64|0
1652762930000|2022-05-17 04:48:50|112.5|109.7|112.5|109.7|112.5|109.7|112.5|109.7|0
1652762940000|2022-05-17 04:49:00|112.44|109.64|112.44|109.64|112.44|109.64|112.44|109.64|0
1652762960000|2022-05-17 04:49:20|112.56|109.76|112.79|109.99|112.79|109.99|112.56|109.76|0
1652762970000|2022-05-17 04:49:30|112.67|109.87|112.79|109.99|112.79|109.99|112.67|109.87|0
1652762980000|2022-05-17 04:49:40|112.67|109.87|112.56|109.76|112.67|109.87|112.5|109.7|0
1652762990000|2022-05-17 04:49:50|112.5|109.7|112.33|109.53|112.5|109.7|112.33|109.53|0
1652763000000|2022-05-17 04:50:00|112.21|109.41|112.21|109.41|112.21|109.41|112.21|109.41|0
1652763010000|2022-05-17 04:50:10|112.27|109.47|112.33|109.53|112.33|109.53|112.27|109.47|0
1652763020000|2022-05-17 04:50:20|112.27|109.47|112.33|109.53|112.33|109.53|112.21|109.41|0
1652763030000|2022-05-17 04:50:30|112.39|109.59|112.33|109.53|112.44|109.64|112.33|109.53|0
1652763040000|2022-05-17 04:50:40|112.44|109.64|112.39|109.59|112.44|109.64|112.39|109.59|0
1652763050000|2022-05-17 04:50:50|112.44|109.64|112.44|109.64|112.44|109.64|112.44|109.64|0
1652763060000|2022-05-17 04:51:00|112.33|109.53|112.21|109.41|112.33|109.53|112.21|109.41|0
1652763070000|2022-05-17 04:51:10|112.33|109.53|112.21|109.41|112.33|109.53|112.21|109.41|0
1652763080000|2022-05-17 04:51:20|112.27|109.47|112.33|109.53|112.33|109.53|112.27|109.47|0
1652763100000|2022-05-17 04:51:40|112.39|109.59|112.39|109.59|112.39|109.59|112.39|109.59|0
1652763110000|2022-05-17 04:51:50|112.44|109.64|112.44|109.64|112.44|109.64|112.44|109.64|0
1652763120000|2022-05-17 04:52:00|112.33|109.53|112.38|109.58|112.44|109.64|112.33|109.53|0
1652763130000|2022-05-17 04:52:10|112.33|109.53|112.32|109.52|112.33|109.53|112.27|109.47|0
1652763140000|2022-05-17 04:52:20|112.44|109.64|112.32|109.52|112.44|109.64|112.32|109.52|0
1652763150000|2022-05-17 04:52:30|112.44|109.64|112.44|109.64|112.44|109.64|112.44|109.64|0
1652763190000|2022-05-17 04:53:10|112.55|109.75|112.38|109.58|112.55|109.75|112.38|109.58|0
1652763200000|2022-05-17 04:53:20|112.44|109.64|112.44|109.64|112.44|109.64|112.32|109.52|0
1652763220000|2022-05-17 04:53:40|112.5|109.7|112.5|109.7|112.5|109.7|112.5|109.7|0
1652763230000|2022-05-17 04:53:50|112.55|109.75|112.67|109.87|112.67|109.87|112.55|109.75|0
1652763240000|2022-05-17 04:54:00|112.78|109.98|112.55|109.75|112.78|109.98|112.55|109.75|0
1652763250000|2022-05-17 04:54:10|112.67|109.87|112.67|109.87|112.67|109.87|112.67|109.87|0
1652763260000|2022-05-17 04:54:20|112.73|109.93|112.73|109.93|112.73|109.93|112.73|109.93|0
1652763270000|2022-05-17 04:54:30|112.67|109.87|112.67|109.87|112.67|109.87|112.67|109.87|0
1652763280000|2022-05-17 04:54:40|112.73|109.93|112.89|110.09|112.9|110.1|112.73|109.93|0
1652763300000|2022-05-17 04:55:00|112.84|110.04|112.95|110.15|112.95|110.15|112.84|110.04|0
1652763310000|2022-05-17 04:55:10|112.84|110.04|112.89|110.09|112.89|110.09|112.84|110.04|0
1652763320000|2022-05-17 04:55:20|113.01|110.21|113.01|110.21|113.12|110.32|113.01|110.21|0
1652763340000|2022-05-17 04:55:40|113.07|110.27|113.01|110.21|113.12|110.32|113.01|110.21|0
1652763350000|2022-05-17 04:55:50|112.84|110.04|112.78|109.98|112.84|110.04|112.78|109.98|0
1652763360000|2022-05-17 04:56:00|112.72|109.92|112.66|109.86|112.72|109.92|112.66|109.86|0
1652763370000|2022-05-17 04:56:10|112.61|109.81|112.66|109.86|112.66|109.86|112.61|109.81|0
1652763380000|2022-05-17 04:56:20|112.72|109.92|112.72|109.92|112.72|109.92|112.72|109.92|0
1652763390000|2022-05-17 04:56:30|112.78|109.98|112.66|109.86|112.78|109.98|112.66|109.86|0
1652763400000|2022-05-17 04:56:40|112.61|109.81|112.61|109.81|112.61|109.81|112.61|109.81|0
1652763410000|2022-05-17 04:56:50|112.66|109.86|112.66|109.86|112.66|109.86|112.66|109.86|0
1652763420000|2022-05-17 04:57:00|112.55|109.75|112.32|109.52|112.55|109.75|112.32|109.52|0
1652763430000|2022-05-17 04:57:10|112.43|109.63|112.55|109.75|112.55|109.75|112.43|109.63|0
1652763440000|2022-05-17 04:57:20|112.66|109.86|112.61|109.81|112.66|109.86|112.61|109.81|0
1652763450000|2022-05-17 04:57:30|112.66|109.86|112.55|109.75|112.66|109.86|112.55|109.75|0
1652763480000|2022-05-17 04:58:00|112.49|109.69|112.49|109.69|112.49|109.69|112.49|109.69|0
1652763490000|2022-05-17 04:58:10|112.43|109.63|112.32|109.52|112.43|109.63|112.32|109.52|0
1652763500000|2022-05-17 04:58:20|112.2|109.4|112.26|109.46|112.32|109.52|112.2|109.4|0
1652763510000|2022-05-17 04:58:30|112.43|109.63|112.61|109.81|112.61|109.81|112.43|109.63|0
1652763520000|2022-05-17 04:58:40|112.55|109.75|112.55|109.75|112.55|109.75|112.43|109.63|0
1652763540000|2022-05-17 04:59:00|112.54|109.74|112.54|109.74|112.54|109.74|112.54|109.74|0
1652763570000|2022-05-17 04:59:30|112.49|109.69|112.49|109.69|112.49|109.69|112.49|109.69|0
1652763580000|2022-05-17 04:59:40|112.54|109.74|112.54|109.74|112.6|109.8|112.54|109.74|0
1652763590000|2022-05-17 04:59:50|112.66|109.86|112.54|109.74|112.66|109.86|112.54|109.74|0
1652763600000|2022-05-17 05:00:00|112.6|109.8|112.54|109.74|112.6|109.8|112.54|109.74|0
1652763610000|2022-05-17 05:00:10|112.43|109.63|112.31|109.51|112.43|109.63|112.31|109.51|0
1652763620000|2022-05-17 05:00:20|112.43|109.63|112.43|109.63|112.43|109.63|112.43|109.63|0
1652763630000|2022-05-17 05:00:30|112.54|109.74|112.77|109.97|112.77|109.97|112.54|109.74|0
1652763640000|2022-05-17 05:00:40|112.89|110.09|112.89|110.09|112.89|110.09|112.89|110.09|0
1652763650000|2022-05-17 05:00:50|113|110.2|113|110.2|113|110.2|113|110.2|0
1652763660000|2022-05-17 05:01:00|112.95|110.15|112.66|109.86|112.95|110.15|112.66|109.86|0
1652763670000|2022-05-17 05:01:10|112.77|109.97|112.66|109.86|112.77|109.97|112.66|109.86|0
1652763680000|2022-05-17 05:01:20|112.77|109.97|112.83|110.03|112.83|110.03|112.72|109.92|0
1652763690000|2022-05-17 05:01:30|112.77|109.97|112.66|109.86|112.77|109.97|112.66|109.86|0
1652763700000|2022-05-17 05:01:40|112.77|109.97|112.66|109.86|112.77|109.97|112.66|109.86|0
1652763710000|2022-05-17 05:01:50|112.77|109.97|112.54|109.74|112.77|109.97|112.54|109.74|0
1652763720000|2022-05-17 05:02:00|112.43|109.63|112.43|109.63|112.43|109.63|112.43|109.63|0
1652763730000|2022-05-17 05:02:10|112.54|109.74|112.31|109.51|112.54|109.74|112.31|109.51|0
1652763740000|2022-05-17 05:02:20|112.2|109.4|112.08|109.28|112.2|109.4|112.08|109.28|0
1652763750000|2022-05-17 05:02:30|112.03|109.23|112.03|109.23|112.03|109.23|111.97|109.17|0
1652763760000|2022-05-17 05:02:40|111.97|109.17|111.97|109.17|111.97|109.17|111.97|109.17|0
1652763770000|2022-05-17 05:02:50|111.85|109.05|111.85|109.05|111.85|109.05|111.85|109.05|0
1652763790000|2022-05-17 05:03:10|111.97|109.17|112.14|109.34|112.14|109.34|111.97|109.17|0
1652763800000|2022-05-17 05:03:20|112.2|109.4|112.14|109.34|112.2|109.4|112.14|109.34|0
1652763810000|2022-05-17 05:03:30|112.2|109.4|112.08|109.28|112.2|109.4|112.08|109.28|0
1652763830000|2022-05-17 05:03:50|112.2|109.4|112.19|109.39|112.2|109.4|112.19|109.39|0
1652763840000|2022-05-17 05:04:00|112.31|109.51|112.31|109.51|112.31|109.51|112.31|109.51|0
1652763860000|2022-05-17 05:04:20|112.37|109.57|112.37|109.57|112.37|109.57|112.37|109.57|0
1652763870000|2022-05-17 05:04:30|112.31|109.51|112.42|109.62|112.42|109.62|112.31|109.51|0
1652763920000|2022-05-17 05:05:20|112.31|109.51|112.31|109.51|112.31|109.51|112.31|109.51|0
1652763950000|2022-05-17 05:05:50|112.02|109.22|112.14|109.34|112.14|109.34|111.96|109.16|0
1652763960000|2022-05-17 05:06:00|112.19|109.39|112.19|109.39|112.19|109.39|112.19|109.39|0
1652763970000|2022-05-17 05:06:10|112.25|109.45|112.19|109.39|112.25|109.45|112.19|109.39|0
1652763980000|2022-05-17 05:06:20|112.14|109.34|112.31|109.51|112.31|109.51|112.14|109.34|0
1652763990000|2022-05-17 05:06:30|112.25|109.45|112.19|109.39|112.25|109.45|112.19|109.39|0
1652764000000|2022-05-17 05:06:40|112.25|109.45|112.42|109.62|112.42|109.62|112.25|109.45|0
1652764010000|2022-05-17 05:06:50|112.31|109.51|112.48|109.68|112.48|109.68|112.31|109.51|0
1652764020000|2022-05-17 05:07:00|112.53|109.73|112.53|109.73|112.65|109.85|112.53|109.73|0
1652764030000|2022-05-17 05:07:10|112.65|109.85|112.53|109.73|112.65|109.85|112.53|109.73|0
1652764050000|2022-05-17 05:07:30|112.42|109.62|112.42|109.62|112.42|109.62|112.42|109.62|0
1652764060000|2022-05-17 05:07:40|112.53|109.73|112.53|109.73|112.53|109.73|112.53|109.73|0
1652764070000|2022-05-17 05:07:50|112.48|109.68|112.42|109.62|112.48|109.68|112.42|109.62|0
1652764080000|2022-05-17 05:08:00|112.53|109.73|112.53|109.73|112.53|109.73|112.53|109.73|0
1652764090000|2022-05-17 05:08:10|112.42|109.62|112.42|109.62|112.42|109.62|112.42|109.62|0
1652764100000|2022-05-17 05:08:20|112.3|109.5|111.96|109.16|112.3|109.5|111.96|109.16|0
1652764110000|2022-05-17 05:08:30|111.85|109.05|111.73|108.93|111.85|109.05|111.73|108.93|0
1652764120000|2022-05-17 05:08:40|111.79|108.99|111.79|108.99|111.79|108.99|111.79|108.99|0
1652764130000|2022-05-17 05:08:50|111.85|109.05|111.85|109.05|111.85|109.05|111.85|109.05|0
1652764140000|2022-05-17 05:09:00|111.9|109.1|111.96|109.16|111.96|109.16|111.9|109.1|0
1652764150000|2022-05-17 05:09:10|112.07|109.27|112.13|109.33|112.19|109.39|112.07|109.27|0
1652764160000|2022-05-17 05:09:20|112.19|109.39|112.13|109.33|112.19|109.39|112.13|109.33|0
1652764170000|2022-05-17 05:09:30|112.07|109.27|112.07|109.27|112.07|109.27|112.07|109.27|0
1652764180000|2022-05-17 05:09:40|111.84|109.04|111.84|109.04|111.84|109.04|111.84|109.04|0
1652764200000|2022-05-17 05:10:00|111.73|108.93|111.84|109.04|111.84|109.04|111.73|108.93|0
1652764250000|2022-05-17 05:10:50|111.9|109.1|111.84|109.04|111.9|109.1|111.84|109.04|0
1652764260000|2022-05-17 05:11:00|111.73|108.93|111.73|108.93|111.73|108.93|111.73|108.93|0
1652764270000|2022-05-17 05:11:10|111.61|108.81|111.67|108.87|111.73|108.93|111.61|108.81|0
1652764280000|2022-05-17 05:11:20|111.73|108.93|111.73|108.93|111.73|108.93|111.73|108.93|0
1652764290000|2022-05-17 05:11:30|111.67|108.87|111.73|108.93|111.73|108.93|111.67|108.87|0
1652764310000|2022-05-17 05:11:50|111.84|109.04|111.73|108.93|111.84|109.04|111.73|108.93|0
1652764320000|2022-05-17 05:12:00|111.67|108.87|111.73|108.93|111.73|108.93|111.67|108.87|0
1652764340000|2022-05-17 05:12:20|111.84|109.04|111.84|109.04|111.84|109.04|111.84|109.04|0
1652764350000|2022-05-17 05:12:30|111.95|109.15|111.95|109.15|111.95|109.15|111.95|109.15|0
1652764360000|2022-05-17 05:12:40|111.84|109.04|111.61|108.81|111.84|109.04|111.61|108.81|0
1652764370000|2022-05-17 05:12:50|111.5|108.7|111.5|108.7|111.5|108.7|111.5|108.7|0
1652764380000|2022-05-17 05:13:00|111.44|108.64|111.44|108.64|111.44|108.64|111.44|108.64|0
1652764390000|2022-05-17 05:13:10|111.5|108.7|111.73|108.93|111.73|108.93|111.5|108.7|0
1652764420000|2022-05-17 05:13:40|111.84|109.04|111.84|109.04|111.84|109.04|111.84|109.04|0
1652764460000|2022-05-17 05:14:20|111.95|109.15|111.95|109.15|111.95|109.15|111.95|109.15|0
1652764470000|2022-05-17 05:14:30|111.9|109.1|112.07|109.27|112.07|109.27|111.9|109.1|0
1652764480000|2022-05-17 05:14:40|112.18|109.38|112.18|109.38|112.18|109.38|112.18|109.38|0
1652764490000|2022-05-17 05:14:50|112.29|109.49|112.29|109.49|112.29|109.49|112.29|109.49|0
1652764510000|2022-05-17 05:15:10|112.41|109.61|112.18|109.38|112.41|109.61|112.18|109.38|0
1652764530000|2022-05-17 05:15:30|112.29|109.49|112.29|109.49|112.29|109.49|112.29|109.49|0
1652764550000|2022-05-17 05:15:50|112.18|109.38|112.18|109.38|112.18|109.38|112.18|109.38|0
1652764560000|2022-05-17 05:16:00|112.06|109.26|112.06|109.26|112.06|109.26|112.06|109.26|0
1652764570000|2022-05-17 05:16:10|112.01|109.21|112.01|109.21|112.06|109.26|112.01|109.21|0
1652764580000|2022-05-17 05:16:20|112.06|109.26|112.01|109.21|112.06|109.26|112.01|109.21|0
1652764590000|2022-05-17 05:16:30|112.06|109.26|112.12|109.32|112.18|109.38|112.06|109.26|0
1652764600000|2022-05-17 05:16:40|112.29|109.49|112.18|109.38|112.29|109.49|112.18|109.38|0
1652764610000|2022-05-17 05:16:50|112.29|109.49|112.41|109.61|112.41|109.61|112.29|109.49|0
1652764630000|2022-05-17 05:17:10|112.29|109.49|112.29|109.49|112.29|109.49|112.29|109.49|0
1652764640000|2022-05-17 05:17:20|112.18|109.38|112.06|109.26|112.24|109.44|112.06|109.26|0
1652764650000|2022-05-17 05:17:30|112.18|109.38|112.29|109.49|112.29|109.49|112.18|109.38|0
1652764670000|2022-05-17 05:17:50|112.41|109.61|112.41|109.61|112.41|109.61|112.41|109.61|0
1652764680000|2022-05-17 05:18:00|112.29|109.49|112.24|109.44|112.29|109.49|112.24|109.44|0
1652764690000|2022-05-17 05:18:10|112.29|109.49|112.24|109.44|112.29|109.49|112.18|109.38|0
1652764700000|2022-05-17 05:18:20|112.18|109.38|112.18|109.38|112.18|109.38|112.18|109.38|0
1652764710000|2022-05-17 05:18:30|112.29|109.49|112.18|109.38|112.29|109.49|112.18|109.38|0
1652764730000|2022-05-17 05:18:50|112.17|109.37|112.17|109.37|112.17|109.37|112.17|109.37|0
1652764740000|2022-05-17 05:19:00|112.29|109.49|112.29|109.49|112.29|109.49|112.29|109.49|0
1652764750000|2022-05-17 05:19:10|112.23|109.43|112.17|109.37|112.23|109.43|112.17|109.37|0
1652764760000|2022-05-17 05:19:20|112.29|109.49|112.29|109.49|112.29|109.49|112.29|109.49|0
1652764770000|2022-05-17 05:19:30|112.17|109.37|112.17|109.37|112.17|109.37|112.17|109.37|0
1652764780000|2022-05-17 05:19:40|112.29|109.49|112.17|109.37|112.29|109.49|112.17|109.37|0
1652764790000|2022-05-17 05:19:50|112.06|109.26|112.06|109.26|112.06|109.26|112.06|109.26|0
1652764800000|2022-05-17 05:20:00|112.17|109.37|112.29|109.49|112.29|109.49|112.17|109.37|0
1652764810000|2022-05-17 05:20:10|112.17|109.37|112.17|109.37|112.17|109.37|112.06|109.26|0
1652764820000|2022-05-17 05:20:20|112.4|109.6|112.17|109.37|112.4|109.6|112.17|109.37|0
1652764830000|2022-05-17 05:20:30|112.29|109.49|112.17|109.37|112.29|109.49|112.17|109.37|0
1652764840000|2022-05-17 05:20:40|112.23|109.43|112.06|109.26|112.23|109.43|112.06|109.26|0
1652764870000|2022-05-17 05:21:10|111.94|109.14|112.06|109.26|112.06|109.26|111.94|109.14|0
1652764900000|2022-05-17 05:21:40|112.17|109.37|112.17|109.37|112.17|109.37|112.17|109.37|0
1652764920000|2022-05-17 05:22:00|112.06|109.26|112.17|109.37|112.17|109.37|112.06|109.26|0
1652764930000|2022-05-17 05:22:10|112.28|109.48|112.51|109.71|112.51|109.71|112.28|109.48|0
1652764940000|2022-05-17 05:22:20|112.57|109.77|112.4|109.6|112.57|109.77|112.4|109.6|0
1652764970000|2022-05-17 05:22:50|112.34|109.54|112.28|109.48|112.4|109.6|112.28|109.48|0
1652764980000|2022-05-17 05:23:00|112.17|109.37|112.17|109.37|112.17|109.37|112.17|109.37|0
1652764990000|2022-05-17 05:23:10|112.05|109.25|112.05|109.25|112.05|109.25|112.05|109.25|0
1652765000000|2022-05-17 05:23:20|112.17|109.37|112.05|109.25|112.28|109.48|112.05|109.25|0
1652765010000|2022-05-17 05:23:30|111.94|109.14|112.28|109.48|112.28|109.48|111.94|109.14|0
1652765020000|2022-05-17 05:23:40|112.23|109.43|111.94|109.14|112.23|109.43|111.94|109.14|0
1652765030000|2022-05-17 05:23:50|112.05|109.25|112.17|109.37|112.17|109.37|112.05|109.25|0
1652765040000|2022-05-17 05:24:00|112.05|109.25|112.05|109.25|112.05|109.25|112.05|109.25|0
1652765050000|2022-05-17 05:24:10|112.17|109.37|112.17|109.37|112.17|109.37|112.17|109.37|0
1652765060000|2022-05-17 05:24:20|112.05|109.25|111.94|109.14|112.05|109.25|111.94|109.14|0
1652765070000|2022-05-17 05:24:30|112.05|109.25|112.17|109.37|112.17|109.37|112.05|109.25|0
1652765080000|2022-05-17 05:24:40|112.11|109.31|112.17|109.37|112.17|109.37|112.11|109.31|0
1652765090000|2022-05-17 05:24:50|112.11|109.31|112.17|109.37|112.17|109.37|112.11|109.31|0
1652765100000|2022-05-17 05:25:00|112.05|109.25|112.05|109.25|112.05|109.25|112.05|109.25|0
1652765110000|2022-05-17 05:25:10|111.94|109.14|111.94|109.14|111.94|109.14|111.94|109.14|0
1652765130000|2022-05-17 05:25:30|111.71|108.91|111.88|109.08|111.94|109.14|111.71|108.91|0
1652765140000|2022-05-17 05:25:40|112.05|109.25|112.05|109.25|112.05|109.25|112.05|109.25|0
1652765150000|2022-05-17 05:25:50|112.17|109.37|112.05|109.25|112.17|109.37|112.05|109.25|0
1652765160000|2022-05-17 05:26:00|111.82|109.02|111.82|109.02|111.82|109.02|111.82|109.02|0
1652765170000|2022-05-17 05:26:10|111.94|109.14|111.82|109.02|111.94|109.14|111.82|109.02|0
1652765180000|2022-05-17 05:26:20|111.94|109.14|111.82|109.02|111.94|109.14|111.82|109.02|0
1652765210000|2022-05-17 05:26:50|111.71|108.91|111.71|108.91|111.71|108.91|111.71|108.91|0
1652765220000|2022-05-17 05:27:00|111.82|109.02|111.82|109.02|111.82|109.02|111.82|109.02|0
1652765230000|2022-05-17 05:27:10|111.94|109.14|111.94|109.14|111.94|109.14|111.94|109.14|0
1652765240000|2022-05-17 05:27:20|111.93|109.13|111.93|109.13|111.93|109.13|111.93|109.13|0
1652765260000|2022-05-17 05:27:40|111.99|109.19|112.05|109.25|112.05|109.25|111.99|109.19|0
1652765270000|2022-05-17 05:27:50|112.16|109.36|112.16|109.36|112.16|109.36|112.16|109.36|0
1652765280000|2022-05-17 05:28:00|112.11|109.31|112.05|109.25|112.11|109.31|112.05|109.25|0
1652765290000|2022-05-17 05:28:10|111.93|109.13|111.93|109.13|111.93|109.13|111.93|109.13|0
1652765310000|2022-05-17 05:28:30|111.88|109.08|111.88|109.08|111.88|109.08|111.88|109.08|0
1652765320000|2022-05-17 05:28:40|111.93|109.13|111.93|109.13|111.93|109.13|111.88|109.08|0
1652765350000|2022-05-17 05:29:10|112.05|109.25|112.11|109.31|112.11|109.31|112.05|109.25|0
1652765360000|2022-05-17 05:29:20|112.05|109.25|112.16|109.36|112.16|109.36|112.05|109.25|0
1652765380000|2022-05-17 05:29:40|112.28|109.48|112.27|109.47|112.28|109.48|112.27|109.47|0
1652765400000|2022-05-17 05:30:00|112.16|109.36|112.16|109.36|112.16|109.36|112.16|109.36|0
1652765410000|2022-05-17 05:30:10|112.05|109.25|112.05|109.25|112.05|109.25|112.05|109.25|0
1652765430000|2022-05-17 05:30:30|111.99|109.19|111.93|109.13|112.05|109.25|111.93|109.13|0
1652765450000|2022-05-17 05:30:50|112.04|109.24|111.93|109.13|112.04|109.24|111.93|109.13|0
1652765460000|2022-05-17 05:31:00|112.04|109.24|112.04|109.24|112.04|109.24|112.04|109.24|0
1652765480000|2022-05-17 05:31:20|112.16|109.36|112.16|109.36|112.16|109.36|112.16|109.36|0
1652765490000|2022-05-17 05:31:30|112.1|109.3|112.04|109.24|112.16|109.36|112.04|109.24|0
1652765500000|2022-05-17 05:31:40|112.16|109.36|112.16|109.36|112.16|109.36|112.16|109.36|0
1652765520000|2022-05-17 05:32:00|112.04|109.24|112.04|109.24|112.04|109.24|112.04|109.24|0
1652765540000|2022-05-17 05:32:20|111.93|109.13|112.04|109.24|112.04|109.24|111.93|109.13|0
1652765550000|2022-05-17 05:32:30|111.93|109.13|112.04|109.24|112.04|109.24|111.93|109.13|0
1652765590000|2022-05-17 05:33:10|112.1|109.3|112.1|109.3|112.1|109.3|112.1|109.3|0
1652765600000|2022-05-17 05:33:20|112.16|109.36|112.16|109.36|112.16|109.36|112.16|109.36|0
1652765610000|2022-05-17 05:33:30|112.21|109.41|112.27|109.47|112.27|109.47|112.21|109.41|0
1652765620000|2022-05-17 05:33:40|112.16|109.36|112.27|109.47|112.27|109.47|112.16|109.36|0
1652765640000|2022-05-17 05:34:00|112.04|109.24|112.1|109.3|112.15|109.35|112.04|109.24|0
1652765650000|2022-05-17 05:34:10|112.15|109.35|112.15|109.35|112.15|109.35|112.15|109.35|0
1652765660000|2022-05-17 05:34:20|112.27|109.47|112.33|109.53|112.38|109.58|112.27|109.47|0
1652765670000|2022-05-17 05:34:30|112.38|109.58|112.38|109.58|112.38|109.58|112.38|109.58|0
1652765690000|2022-05-17 05:34:50|112.5|109.7|112.73|109.93|112.73|109.93|112.5|109.7|0
1652765700000|2022-05-17 05:35:00|112.96|110.16|112.73|109.93|112.96|110.16|112.73|109.93|0
1652765710000|2022-05-17 05:35:10|112.84|110.04|112.84|110.04|112.84|110.04|112.84|110.04|0
1652765730000|2022-05-17 05:35:30|112.96|110.16|112.84|110.04|112.96|110.16|112.84|110.04|0
1652765740000|2022-05-17 05:35:40|112.79|109.99|112.84|110.04|112.84|110.04|112.73|109.93|0
1652765760000|2022-05-17 05:36:00|112.72|109.92|112.72|109.92|112.72|109.92|112.72|109.92|0
1652765770000|2022-05-17 05:36:10|112.84|110.04|112.72|109.92|112.84|110.04|112.72|109.92|0
1652765790000|2022-05-17 05:36:30|112.61|109.81|112.61|109.81|112.61|109.81|112.61|109.81|0
1652765800000|2022-05-17 05:36:40|112.72|109.92|112.72|109.92|112.72|109.92|112.72|109.92|0
1652765810000|2022-05-17 05:36:50|112.49|109.69|112.49|109.69|112.49|109.69|112.49|109.69|0
1652765820000|2022-05-17 05:37:00|112.38|109.58|112.49|109.69|112.49|109.69|112.38|109.58|0
1652765850000|2022-05-17 05:37:30|112.44|109.64|112.49|109.69|112.49|109.69|112.38|109.58|0
1652765860000|2022-05-17 05:37:40|112.38|109.58|112.26|109.46|112.38|109.58|112.26|109.46|0
1652765870000|2022-05-17 05:37:50|112.38|109.58|112.38|109.58|112.38|109.58|112.38|109.58|0
1652765880000|2022-05-17 05:38:00|112.49|109.69|112.49|109.69|112.49|109.69|112.49|109.69|0
1652765890000|2022-05-17 05:38:10|112.55|109.75|112.61|109.81|112.72|109.92|112.55|109.75|0
1652765900000|2022-05-17 05:38:20|112.67|109.87|112.72|109.92|112.72|109.92|112.67|109.87|0
1652765910000|2022-05-17 05:38:30|112.84|110.04|112.84|110.04|112.84|110.04|112.84|110.04|0
1652765940000|2022-05-17 05:39:00|113.01|110.21|113.01|110.21|113.01|110.21|113.01|110.21|0
1652765950000|2022-05-17 05:39:10|113.07|110.27|113.07|110.27|113.18|110.38|113.07|110.27|0
1652765960000|2022-05-17 05:39:20|112.95|110.15|113.07|110.27|113.07|110.27|112.95|110.15|0
1652765970000|2022-05-17 05:39:30|113.18|110.38|113.06|110.26|113.18|110.38|113.06|110.26|0
1652765980000|2022-05-17 05:39:40|113.12|110.32|112.95|110.15|113.12|110.32|112.95|110.15|0
1652765990000|2022-05-17 05:39:50|112.83|110.03|112.83|110.03|112.83|110.03|112.83|110.03|0
1652766000000|2022-05-17 05:40:00|112.89|110.09|112.95|110.15|112.95|110.15|112.89|110.09|0
1652766010000|2022-05-17 05:40:10|113.06|110.26|113.06|110.26|113.06|110.26|113.06|110.26|0
1652766020000|2022-05-17 05:40:20|113.18|110.38|113.06|110.26|113.18|110.38|113.06|110.26|0
1652766030000|2022-05-17 05:40:30|112.95|110.15|112.83|110.03|112.95|110.15|112.83|110.03|0
1652766050000|2022-05-17 05:40:50|112.95|110.15|113.01|110.21|113.06|110.26|112.95|110.15|0
1652766060000|2022-05-17 05:41:00|113.06|110.26|113.06|110.26|113.06|110.26|113.06|110.26|0
1652766070000|2022-05-17 05:41:10|112.95|110.15|112.83|110.03|112.95|110.15|112.83|110.03|0
1652766080000|2022-05-17 05:41:20|112.95|110.15|112.95|110.15|112.95|110.15|112.95|110.15|0
1652766100000|2022-05-17 05:41:40|112.83|110.03|112.83|110.03|112.83|110.03|112.83|110.03|0
1652766130000|2022-05-17 05:42:10|112.72|109.92|112.83|110.03|112.95|110.15|112.72|109.92|0
1652766140000|2022-05-17 05:42:20|112.72|109.92|112.83|110.03|112.95|110.15|112.72|109.92|0
1652766150000|2022-05-17 05:42:30|112.95|110.15|112.83|110.03|112.95|110.15|112.83|110.03|0
1652766160000|2022-05-17 05:42:40|112.78|109.98|112.66|109.86|112.78|109.98|112.66|109.86|0
1652766170000|2022-05-17 05:42:50|112.6|109.8|112.6|109.8|112.6|109.8|112.6|109.8|0
1652766180000|2022-05-17 05:43:00|112.72|109.92|112.72|109.92|112.72|109.92|112.72|109.92|0
1652766190000|2022-05-17 05:43:10|112.66|109.86|112.72|109.92|112.72|109.92|112.66|109.86|0
1652766210000|2022-05-17 05:43:30|112.71|109.91|112.71|109.91|112.71|109.91|112.71|109.91|0
1652766230000|2022-05-17 05:43:50|112.66|109.86|112.49|109.69|112.66|109.86|112.49|109.69|0
1652766240000|2022-05-17 05:44:00|112.43|109.63|112.48|109.68|112.48|109.68|112.37|109.57|0
1652766250000|2022-05-17 05:44:10|112.6|109.8|112.6|109.8|112.6|109.8|112.6|109.8|0
1652766260000|2022-05-17 05:44:20|112.54|109.74|112.48|109.68|112.54|109.74|112.48|109.68|0
1652766270000|2022-05-17 05:44:30|112.6|109.8|112.54|109.74|112.6|109.8|112.54|109.74|0
1652766280000|2022-05-17 05:44:40|112.48|109.68|112.48|109.68|112.48|109.68|112.48|109.68|0
1652766290000|2022-05-17 05:44:50|112.37|109.57|112.25|109.45|112.37|109.57|112.25|109.45|0
1652766300000|2022-05-17 05:45:00|112.37|109.57|112.31|109.51|112.37|109.57|112.31|109.51|0
1652766310000|2022-05-17 05:45:10|112.37|109.57|112.37|109.57|112.37|109.57|112.31|109.51|0
1652766320000|2022-05-17 05:45:20|112.25|109.45|111.23|108.43|112.25|109.45|111.23|108.43|0
1652766330000|2022-05-17 05:45:30|111.06|108.26|110.77|107.97|111.06|108.26|110.77|107.97|0
1652766350000|2022-05-17 05:45:50|110.89|108.09|110.89|108.09|110.94|108.14|110.89|108.09|0
1652766360000|2022-05-17 05:46:00|110.83|108.03|110.89|108.09|111|108.2|110.83|108.03|0
1652766380000|2022-05-17 05:46:20|110.83|108.03|110.77|107.97|110.89|108.09|110.77|107.97|0
1652766390000|2022-05-17 05:46:30|110.88|108.08|110.88|108.08|110.88|108.08|110.88|108.08|0
1652766400000|2022-05-17 05:46:40|110.83|108.03|110.77|107.97|110.83|108.03|110.77|107.97|0
1652766410000|2022-05-17 05:46:50|110.88|108.08|110.66|107.86|110.88|108.08|110.66|107.86|0
1652766420000|2022-05-17 05:47:00|110.6|107.8|110.66|107.86|110.66|107.86|110.6|107.8|0
1652766430000|2022-05-17 05:47:10|110.72|107.92|110.83|108.03|110.88|108.08|110.72|107.92|0
1652766440000|2022-05-17 05:47:20|110.77|107.97|110.66|107.86|110.77|107.97|110.66|107.86|0
1652766450000|2022-05-17 05:47:30|110.54|107.74|109.59|106.79|110.54|107.74|109.59|106.79|0
1652766460000|2022-05-17 05:47:40|109.64|106.84|109.75|106.95|109.75|106.95|109.64|106.84|0
1652766470000|2022-05-17 05:47:50|109.81|107.01|109.64|106.84|109.81|107.01|109.64|106.84|0
1652766480000|2022-05-17 05:48:00|109.59|106.79|109.64|106.84|109.64|106.84|109.59|106.79|0
1652766490000|2022-05-17 05:48:10|109.59|106.79|109.59|106.79|109.59|106.79|109.59|106.79|0
1652766500000|2022-05-17 05:48:20|109.64|106.84|109.75|106.95|109.75|106.95|109.64|106.84|0
1652766510000|2022-05-17 05:48:30|109.81|107.01|109.92|107.12|109.98|107.18|109.81|107.01|0
1652766520000|2022-05-17 05:48:40|109.86|107.06|109.98|107.18|109.98|107.18|109.86|107.06|0
1652766530000|2022-05-17 05:48:50|110.09|107.29|109.86|107.06|110.09|107.29|109.86|107.06|0
1652766540000|2022-05-17 05:49:00|109.98|107.18|109.98|107.18|109.98|107.18|109.98|107.18|0
1652766550000|2022-05-17 05:49:10|109.92|107.12|109.81|107.01|110.03|107.23|109.81|107.01|0
1652766560000|2022-05-17 05:49:20|109.86|107.06|109.86|107.06|109.86|107.06|109.81|107.01|0
1652766570000|2022-05-17 05:49:30|109.64|106.84|109.64|106.84|109.64|106.84|109.64|106.84|0
1652766580000|2022-05-17 05:49:40|109.58|106.78|109.64|106.84|109.64|106.84|109.58|106.78|0
1652766590000|2022-05-17 05:49:50|109.7|106.9|109.75|106.95|109.75|106.95|109.7|106.9|0
1652766600000|2022-05-17 05:50:00|109.7|106.9|109.81|107.01|109.81|107.01|109.7|106.9|0
1652766610000|2022-05-17 05:50:10|109.86|107.06|109.92|107.12|109.92|107.12|109.86|107.06|0
1652766620000|2022-05-17 05:50:20|109.97|107.17|109.97|107.17|109.97|107.17|109.86|107.06|0
1652766630000|2022-05-17 05:50:30|110.09|107.29|110.2|107.4|110.2|107.4|110.09|107.29|0
1652766640000|2022-05-17 05:50:40|110.09|107.29|110.43|107.63|110.43|107.63|110.09|107.29|0
1652766650000|2022-05-17 05:50:50|110.54|107.74|110.2|107.4|110.54|107.74|110.2|107.4|0
1652766660000|2022-05-17 05:51:00|110.31|107.51|110.37|107.57|110.37|107.57|110.31|107.51|0
1652766670000|2022-05-17 05:51:10|110.43|107.63|110.31|107.51|110.43|107.63|110.31|107.51|0
1652766680000|2022-05-17 05:51:20|110.37|107.57|110.54|107.74|110.54|107.74|110.37|107.57|0
1652766690000|2022-05-17 05:51:30|110.65|107.85|110.54|107.74|110.65|107.85|110.54|107.74|0
1652766700000|2022-05-17 05:51:40|110.48|107.68|110.42|107.62|110.54|107.74|110.42|107.62|0
1652766710000|2022-05-17 05:51:50|110.31|107.51|110.09|107.29|110.31|107.51|110.09|107.29|0
1652766720000|2022-05-17 05:52:00|110.03|107.23|110.03|107.23|110.09|107.29|109.97|107.17|0
1652766730000|2022-05-17 05:52:10|109.97|107.17|109.97|107.17|110.03|107.23|109.97|107.17|0
1652766740000|2022-05-17 05:52:20|110.14|107.34|110.08|107.28|110.14|107.34|110.03|107.23|0
1652766750000|2022-05-17 05:52:30|109.97|107.17|109.97|107.17|109.97|107.17|109.97|107.17|0
1652766760000|2022-05-17 05:52:40|110.03|107.23|110.03|107.23|110.03|107.23|110.03|107.23|0
1652766770000|2022-05-17 05:52:50|110.08|107.28|109.97|107.17|110.08|107.28|109.97|107.17|0
1652766780000|2022-05-17 05:53:00|110.14|107.34|110.2|107.4|110.2|107.4|110.14|107.34|0
1652766790000|2022-05-17 05:53:10|110.42|107.62|110.31|107.51|110.42|107.62|110.31|107.51|0
1652766800000|2022-05-17 05:53:20|110.37|107.57|110.37|107.57|110.37|107.57|110.31|107.51|0
1652766810000|2022-05-17 05:53:30|110.42|107.62|110.25|107.45|110.42|107.62|110.25|107.45|0
1652766820000|2022-05-17 05:53:40|110.31|107.51|110.31|107.51|110.31|107.51|110.31|107.51|0
1652766830000|2022-05-17 05:53:50|110.25|107.45|110.25|107.45|110.25|107.45|110.25|107.45|0
1652766840000|2022-05-17 05:54:00|110.31|107.51|110.2|107.4|110.31|107.51|110.2|107.4|0
1652766850000|2022-05-17 05:54:10|110.14|107.34|110.2|107.4|110.2|107.4|110.14|107.34|0
1652766860000|2022-05-17 05:54:20|110.19|107.39|110.14|107.34|110.19|107.39|110.14|107.34|0
1652766870000|2022-05-17 05:54:30|110.08|107.28|110.19|107.39|110.19|107.39|110.08|107.28|0
1652766880000|2022-05-17 05:54:40|110.14|107.34|110.19|107.39|110.19|107.39|110.14|107.34|0
1652766890000|2022-05-17 05:54:50|110.31|107.51|110.37|107.57|110.37|107.57|110.31|107.51|0
1652766900000|2022-05-17 05:55:00|110.31|107.51|110.53|107.73|110.53|107.73|110.31|107.51|0
1652766910000|2022-05-17 05:55:10|110.42|107.62|110.37|107.57|110.42|107.62|110.37|107.57|0
1652766920000|2022-05-17 05:55:20|110.31|107.51|110.31|107.51|110.31|107.51|110.31|107.51|0
1652766930000|2022-05-17 05:55:30|110.42|107.62|110.42|107.62|110.48|107.68|110.42|107.62|0
1652766940000|2022-05-17 05:55:40|110.37|107.57|110.42|107.62|110.42|107.62|110.36|107.56|0
1652766950000|2022-05-17 05:55:50|110.36|107.56|110.36|107.56|110.36|107.56|110.36|107.56|0
1652766960000|2022-05-17 05:56:00|110.42|107.62|110.36|107.56|110.42|107.62|110.36|107.56|0
1652766970000|2022-05-17 05:56:10|110.25|107.45|110.08|107.28|110.25|107.45|110.08|107.28|0
1652766980000|2022-05-17 05:56:20|110.14|107.34|110.14|107.34|110.14|107.34|110.14|107.34|0
1652766990000|2022-05-17 05:56:30|110.19|107.39|110.19|107.39|110.25|107.45|110.19|107.39|0
1652767010000|2022-05-17 05:56:50|110.08|107.28|109.97|107.17|110.08|107.28|109.97|107.17|0
1652767020000|2022-05-17 05:57:00|109.91|107.11|109.69|106.89|109.91|107.11|109.69|106.89|0
1652767030000|2022-05-17 05:57:10|109.74|106.94|109.91|107.11|109.91|107.11|109.74|106.94|0
1652767040000|2022-05-17 05:57:20|109.85|107.05|109.85|107.05|109.85|107.05|109.85|107.05|0
1652767050000|2022-05-17 05:57:30|109.8|107|109.96|107.16|109.96|107.16|109.8|107|0
1652767060000|2022-05-17 05:57:40|109.85|107.05|110.19|107.39|110.19|107.39|109.85|107.05|0
1652767070000|2022-05-17 05:57:50|110.14|107.34|110.08|107.28|110.14|107.34|110.08|107.28|0
1652767080000|2022-05-17 05:58:00|110.14|107.34|110.19|107.39|110.19|107.39|110.14|107.34|0
1652767090000|2022-05-17 05:58:10|110.14|107.34|110.14|107.34|110.14|107.34|110.14|107.34|0
1652767100000|2022-05-17 05:58:20|110.25|107.45|110.19|107.39|110.25|107.45|110.19|107.39|0
1652767110000|2022-05-17 05:58:30|110.08|107.28|110.08|107.28|110.14|107.34|110.08|107.28|0
1652767120000|2022-05-17 05:58:40|110.3|107.5|110.3|107.5|110.3|107.5|110.25|107.45|0
1652767130000|2022-05-17 05:58:50|110.36|107.56|110.3|107.5|110.36|107.56|110.3|107.5|0
1652767140000|2022-05-17 05:59:00|110.36|107.56|110.41|107.61|110.41|107.61|110.36|107.56|0
1652767150000|2022-05-17 05:59:10|110.25|107.45|110.3|107.5|110.3|107.5|110.25|107.45|0
1652767160000|2022-05-17 05:59:20|110.19|107.39|110.13|107.33|110.19|107.39|110.13|107.33|0
1652767170000|2022-05-17 05:59:30|110.08|107.28|110.19|107.39|110.19|107.39|110.07|107.27|0
1652767180000|2022-05-17 05:59:40|110.13|107.33|110.13|107.33|110.13|107.33|110.13|107.33|0
1652767190000|2022-05-17 05:59:50|110.07|107.27|110.19|107.39|110.19|107.39|110.07|107.27|0
1652767200000|2022-05-17 06:00:00|110.3|107.5|110.64|107.84|110.64|107.84|110.3|107.5|0
1652767210000|2022-05-17 06:00:10|110.7|107.9|110.75|107.95|110.75|107.95|110.7|107.9|0
1652767220000|2022-05-17 06:00:20|110.64|107.84|110.75|107.95|110.75|107.95|110.64|107.84|0
1652767230000|2022-05-17 06:00:30|110.64|107.84|110.53|107.73|110.64|107.84|110.53|107.73|0
1652767240000|2022-05-17 06:00:40|110.41|107.61|110.41|107.61|110.47|107.67|110.41|107.61|0
1652767250000|2022-05-17 06:00:50|110.3|107.5|110.19|107.39|110.3|107.5|110.19|107.39|0
1652767260000|2022-05-17 06:01:00|110.07|107.27|110.07|107.27|110.07|107.27|109.96|107.16|0
1652767280000|2022-05-17 06:01:20|110.13|107.33|110.3|107.5|110.3|107.5|110.13|107.33|0
1652767290000|2022-05-17 06:01:30|110.19|107.39|110.07|107.27|110.19|107.39|110.07|107.27|0
1652767300000|2022-05-17 06:01:40|110.3|107.5|110.36|107.56|110.36|107.56|110.3|107.5|0
1652767310000|2022-05-17 06:01:50|110.41|107.61|110.18|107.38|110.41|107.61|110.18|107.38|0
1652767320000|2022-05-17 06:02:00|110.3|107.5|110.36|107.56|110.36|107.56|110.3|107.5|0
1652767330000|2022-05-17 06:02:10|110.3|107.5|110.41|107.61|110.41|107.61|110.3|107.5|0
1652767340000|2022-05-17 06:02:20|110.47|107.67|110.52|107.72|110.52|107.72|110.47|107.67|0
1652767350000|2022-05-17 06:02:30|110.64|107.84|110.64|107.84|110.7|107.9|110.64|107.84|0
1652767360000|2022-05-17 06:02:40|110.7|107.9|110.47|107.67|110.7|107.9|110.47|107.67|0
1652767370000|2022-05-17 06:02:50|110.41|107.61|110.18|107.38|110.41|107.61|110.18|107.38|0
1652767380000|2022-05-17 06:03:00|110.13|107.33|110.13|107.33|110.13|107.33|110.13|107.33|0
1652767390000|2022-05-17 06:03:10|110.3|107.5|110.24|107.44|110.3|107.5|110.24|107.44|0
1652767400000|2022-05-17 06:03:20|110.13|107.33|110.13|107.33|110.13|107.33|110.13|107.33|0
1652767410000|2022-05-17 06:03:30|110.07|107.27|110.13|107.33|110.13|107.33|110.07|107.27|0
1652767420000|2022-05-17 06:03:40|110.18|107.38|109.96|107.16|110.18|107.38|109.9|107.1|0
1652767430000|2022-05-17 06:03:50|109.9|107.1|109.96|107.16|109.96|107.16|109.9|107.1|0
1652767440000|2022-05-17 06:04:00|109.9|107.1|109.96|107.16|109.96|107.16|109.9|107.1|0
1652767450000|2022-05-17 06:04:10|109.84|107.04|109.84|107.04|109.96|107.16|109.84|107.04|0
1652767460000|2022-05-17 06:04:20|109.73|106.93|109.73|106.93|109.73|106.93|109.73|106.93|0
1652767470000|2022-05-17 06:04:30|109.84|107.04|109.73|106.93|109.84|107.04|109.73|106.93|0
1652767480000|2022-05-17 06:04:40|109.62|106.82|109.84|107.04|109.84|107.04|109.62|106.82|0
1652767490000|2022-05-17 06:04:50|109.9|107.1|110.18|107.38|110.18|107.38|109.9|107.1|0
1652767510000|2022-05-17 06:05:10|110.07|107.27|110.01|107.21|110.18|107.38|110.01|107.21|0
1652767520000|2022-05-17 06:05:20|110.07|107.27|110.13|107.33|110.13|107.33|110.07|107.27|0
1652767530000|2022-05-17 06:05:30|110.29|107.49|110.58|107.78|110.58|107.78|110.29|107.49|0
1652767540000|2022-05-17 06:05:40|110.52|107.72|110.58|107.78|110.63|107.83|110.52|107.72|0
1652767550000|2022-05-17 06:05:50|110.41|107.61|110.18|107.38|110.41|107.61|110.18|107.38|0
1652767560000|2022-05-17 06:06:00|110.24|107.44|110.24|107.44|110.35|107.55|110.24|107.44|0
1652767570000|2022-05-17 06:06:10|110.12|107.32|110.29|107.49|110.29|107.49|110.12|107.32|0
1652767580000|2022-05-17 06:06:20|110.24|107.44|110.29|107.49|110.29|107.49|110.24|107.44|0
1652767600000|2022-05-17 06:06:40|110.35|107.55|110.35|107.55|110.35|107.55|110.35|107.55|0
1652767610000|2022-05-17 06:06:50|110.4|107.6|110.63|107.83|110.63|107.83|110.4|107.6|0
1652767620000|2022-05-17 06:07:00|110.69|107.89|110.63|107.83|110.69|107.89|110.63|107.83|0
1652767630000|2022-05-17 06:07:10|110.69|107.89|110.52|107.72|110.69|107.89|110.52|107.72|0
1652767640000|2022-05-17 06:07:20|110.58|107.78|110.74|107.94|110.74|107.94|110.52|107.72|0
1652767650000|2022-05-17 06:07:30|110.8|108|110.8|108|110.8|108|110.74|107.94|0
1652767660000|2022-05-17 06:07:40|110.86|108.06|110.69|107.89|110.86|108.06|110.69|107.89|0
1652767670000|2022-05-17 06:07:50|110.74|107.94|110.29|107.49|110.74|107.94|110.29|107.49|0
1652767680000|2022-05-17 06:08:00|110.18|107.38|110.24|107.44|110.29|107.49|110.18|107.38|0
1652767690000|2022-05-17 06:08:10|110.18|107.38|110.06|107.26|110.18|107.38|110.06|107.26|0
1652767700000|2022-05-17 06:08:20|110.18|107.38|110.01|107.21|110.18|107.38|110.01|107.21|0
1652767710000|2022-05-17 06:08:30|109.95|107.15|109.95|107.15|109.95|107.15|109.95|107.15|0
1652767720000|2022-05-17 06:08:40|110.01|107.21|109.95|107.15|110.01|107.21|109.95|107.15|0
1652767730000|2022-05-17 06:08:50|110.06|107.26|109.95|107.15|110.06|107.26|109.95|107.15|0
1652767740000|2022-05-17 06:09:00|110.01|107.21|109.95|107.15|110.01|107.21|109.95|107.15|0
1652767750000|2022-05-17 06:09:10|110.06|107.26|110.17|107.37|110.18|107.38|110.06|107.26|0
1652767760000|2022-05-17 06:09:20|110.23|107.43|110.17|107.37|110.23|107.43|110.17|107.37|0
1652767770000|2022-05-17 06:09:30|110.29|107.49|110.29|107.49|110.29|107.49|110.29|107.49|0
1652767780000|2022-05-17 06:09:40|110.4|107.6|110.4|107.6|110.4|107.6|110.4|107.6|0
1652767790000|2022-05-17 06:09:50|110.29|107.49|110.17|107.37|110.29|107.49|110.17|107.37|0
1652767800000|2022-05-17 06:10:00|110.23|107.43|110.06|107.26|110.23|107.43|109.84|107.04|0
1652767810000|2022-05-17 06:10:10|110.01|107.21|109.95|107.15|110.01|107.21|109.95|107.15|0
1652767820000|2022-05-17 06:10:20|109.89|107.09|109.89|107.09|109.89|107.09|109.89|107.09|0
1652767830000|2022-05-17 06:10:30|109.78|106.98|109.78|106.98|109.78|106.98|109.78|106.98|0
1652767840000|2022-05-17 06:10:40|109.61|106.81|109.83|107.03|109.83|107.03|109.61|106.81|0
1652767850000|2022-05-17 06:10:50|109.78|106.98|109.83|107.03|109.83|107.03|109.78|106.98|0
1652767860000|2022-05-17 06:11:00|109.89|107.09|109.89|107.09|109.89|107.09|109.89|107.09|0
1652767870000|2022-05-17 06:11:10|109.95|107.15|109.95|107.15|109.95|107.15|109.95|107.15|0
1652767880000|2022-05-17 06:11:20|109.83|107.03|109.83|107.03|109.95|107.15|109.83|107.03|0
1652767900000|2022-05-17 06:11:40|109.67|106.87|109.83|107.03|109.83|107.03|109.67|106.87|0
1652767920000|2022-05-17 06:12:00|109.72|106.92|109.61|106.81|109.83|107.03|109.61|106.81|0
1652767930000|2022-05-17 06:12:10|109.67|106.87|109.61|106.81|109.67|106.87|109.38|106.58|0
1652767940000|2022-05-17 06:12:20|109.67|106.87|109.67|106.87|109.72|106.92|109.67|106.87|0
1652767950000|2022-05-17 06:12:30|109.72|106.92|109.83|107.03|109.83|107.03|109.72|106.92|0
1652767960000|2022-05-17 06:12:40|109.94|107.14|109.83|107.03|109.94|107.14|109.83|107.03|0
1652767970000|2022-05-17 06:12:50|109.94|107.14|109.94|107.14|109.94|107.14|109.94|107.14|0
1652767980000|2022-05-17 06:13:00|109.83|107.03|109.61|106.81|109.83|107.03|109.61|106.81|0
1652767990000|2022-05-17 06:13:10|109.49|106.69|109.83|107.03|109.83|107.03|109.49|106.69|0
1652768000000|2022-05-17 06:13:20|109.66|106.86|110|107.2|110|107.2|109.66|106.86|0
1652768010000|2022-05-17 06:13:30|109.83|107.03|109.83|107.03|109.83|107.03|109.78|106.98|0
1652768020000|2022-05-17 06:13:40|109.89|107.09|110.17|107.37|110.17|107.37|109.89|107.09|0
1652768030000|2022-05-17 06:13:50|110.06|107.26|110.28|107.48|110.28|107.48|110.06|107.26|0
1652768040000|2022-05-17 06:14:00|110.23|107.43|110.28|107.48|110.28|107.48|110.23|107.43|0
1652768050000|2022-05-17 06:14:10|110.11|107.31|110.39|107.59|110.39|107.59|110.11|107.31|0
1652768060000|2022-05-17 06:14:20|110.34|107.54|110.39|107.59|110.39|107.59|110.28|107.48|0
1652768070000|2022-05-17 06:14:30|110.51|107.71|110.39|107.59|110.51|107.71|110.39|107.59|0
1652768080000|2022-05-17 06:14:40|110.34|107.54|110.39|107.59|110.39|107.59|110.34|107.54|0
1652768090000|2022-05-17 06:14:50|110.51|107.71|110.51|107.71|110.51|107.71|110.51|107.71|0
1652768100000|2022-05-17 06:15:00|110.39|107.59|110.28|107.48|110.39|107.59|110.28|107.48|0
1652768110000|2022-05-17 06:15:10|110.23|107.43|110.28|107.48|110.28|107.48|110.17|107.37|0
1652768120000|2022-05-17 06:15:20|110.34|107.54|110.34|107.54|110.34|107.54|110.34|107.54|0
1652768130000|2022-05-17 06:15:30|110.28|107.48|110.17|107.37|110.28|107.48|110.17|107.37|0
1652768140000|2022-05-17 06:15:40|110.34|107.54|110.17|107.37|110.34|107.54|110.17|107.37|0
1652768150000|2022-05-17 06:15:50|110.23|107.43|110.51|107.71|110.51|107.71|110.22|107.42|0
1652768160000|2022-05-17 06:16:00|110.39|107.59|110.39|107.59|110.51|107.71|110.39|107.59|0
1652768170000|2022-05-17 06:16:10|110.28|107.48|110.28|107.48|110.28|107.48|110.28|107.48|0
1652768180000|2022-05-17 06:16:20|110.39|107.59|110.39|107.59|110.39|107.59|110.39|107.59|0
1652768190000|2022-05-17 06:16:30|110.45|107.65|110.5|107.7|110.5|107.7|110.45|107.65|0
1652768200000|2022-05-17 06:16:40|110.45|107.65|110.45|107.65|110.5|107.7|110.45|107.65|0
1652768210000|2022-05-17 06:16:50|110.5|107.7|110.73|107.93|110.73|107.93|110.5|107.7|0
1652768220000|2022-05-17 06:17:00|110.96|108.16|110.96|108.16|110.96|108.16|110.96|108.16|0
1652768230000|2022-05-17 06:17:10|110.84|108.04|110.79|107.99|110.84|108.04|110.79|107.99|0
1652768240000|2022-05-17 06:17:20|110.73|107.93|110.84|108.04|110.84|108.04|110.73|107.93|0
1652768260000|2022-05-17 06:17:40|110.73|107.93|110.73|107.93|110.73|107.93|110.73|107.93|0
1652768270000|2022-05-17 06:17:50|110.79|107.99|110.96|108.16|110.96|108.16|110.79|107.99|0
1652768280000|2022-05-17 06:18:00|111.07|108.27|110.96|108.16|111.07|108.27|110.96|108.16|0
1652768290000|2022-05-17 06:18:10|111.07|108.27|111.01|108.21|111.07|108.27|111.01|108.21|0
1652768300000|2022-05-17 06:18:20|111.07|108.27|111.07|108.27|111.07|108.27|111.07|108.27|0
1652768310000|2022-05-17 06:18:30|111.01|108.21|110.96|108.16|111.07|108.27|110.96|108.16|0
1652768320000|2022-05-17 06:18:40|111.01|108.21|111.18|108.38|111.18|108.38|111.01|108.21|0
1652768330000|2022-05-17 06:18:50|111.24|108.44|111.18|108.38|111.3|108.5|111.18|108.38|0
1652768340000|2022-05-17 06:19:00|111.07|108.27|111.07|108.27|111.07|108.27|111.07|108.27|0
1652768360000|2022-05-17 06:19:20|110.95|108.15|110.95|108.15|110.95|108.15|110.95|108.15|0
1652768390000|2022-05-17 06:19:50|111.07|108.27|111.07|108.27|111.07|108.27|111.07|108.27|0
1652768400000|2022-05-17 06:20:00|111.18|108.38|111.24|108.44|111.24|108.44|111.18|108.38|0
1652768410000|2022-05-17 06:20:10|111.29|108.49|111.07|108.27|111.29|108.49|111.07|108.27|0
1652768420000|2022-05-17 06:20:20|111.18|108.38|111.18|108.38|111.18|108.38|111.18|108.38|0
1652768430000|2022-05-17 06:20:30|111.07|108.27|110.95|108.15|111.07|108.27|110.95|108.15|0
1652768440000|2022-05-17 06:20:40|111.07|108.27|110.95|108.15|111.07|108.27|110.95|108.15|0
1652768460000|2022-05-17 06:21:00|110.9|108.1|110.84|108.04|110.9|108.1|110.84|108.04|0
1652768480000|2022-05-17 06:21:20|110.95|108.15|110.95|108.15|110.95|108.15|110.95|108.15|0
1652768490000|2022-05-17 06:21:30|111.18|108.38|111.29|108.49|111.29|108.49|111.18|108.38|0
1652768500000|2022-05-17 06:21:40|111.06|108.26|110.95|108.15|111.06|108.26|110.95|108.15|0
1652768510000|2022-05-17 06:21:50|110.84|108.04|110.67|107.87|110.84|108.04|110.67|107.87|0
1652768520000|2022-05-17 06:22:00|110.61|107.81|110.61|107.81|110.61|107.81|110.61|107.81|0
1652768530000|2022-05-17 06:22:10|110.5|107.7|110.61|107.81|110.61|107.81|110.5|107.7|0
1652768540000|2022-05-17 06:22:20|110.67|107.87|110.72|107.92|110.72|107.92|110.67|107.87|0
1652768550000|2022-05-17 06:22:30|110.61|107.81|110.61|107.81|110.72|107.92|110.61|107.81|0
1652768560000|2022-05-17 06:22:40|110.67|107.87|110.72|107.92|110.72|107.92|110.67|107.87|0
1652768570000|2022-05-17 06:22:50|110.67|107.87|110.78|107.98|110.84|108.04|110.67|107.87|0
1652768580000|2022-05-17 06:23:00|110.67|107.87|110.72|107.92|110.72|107.92|110.67|107.87|0
1652768590000|2022-05-17 06:23:10|110.78|107.98|110.72|107.92|110.84|108.04|110.72|107.92|0
1652768600000|2022-05-17 06:23:20|110.78|107.98|110.78|107.98|110.78|107.98|110.78|107.98|0
1652768620000|2022-05-17 06:23:40|110.84|108.04|110.78|107.98|110.89|108.09|110.78|107.98|0
1652768630000|2022-05-17 06:23:50|110.84|108.04|110.95|108.15|110.95|108.15|110.83|108.03|0
1652768640000|2022-05-17 06:24:00|111.06|108.26|111.01|108.21|111.06|108.26|111.01|108.21|0
1652768650000|2022-05-17 06:24:10|111.06|108.26|111.18|108.38|111.18|108.38|111.06|108.26|0
1652768660000|2022-05-17 06:24:20|111.12|108.32|111.06|108.26|111.12|108.32|110.95|108.15|0
1652768670000|2022-05-17 06:24:30|110.95|108.15|111.06|108.26|111.06|108.26|110.95|108.15|0
1652768680000|2022-05-17 06:24:40|110.95|108.15|110.95|108.15|110.95|108.15|110.95|108.15|0
1652768690000|2022-05-17 06:24:50|110.83|108.03|110.83|108.03|110.83|108.03|110.83|108.03|0
1652768700000|2022-05-17 06:25:00|110.89|108.09|111.17|108.37|111.17|108.37|110.89|108.09|0
1652768710000|2022-05-17 06:25:10|111.06|108.26|111.06|108.26|111.06|108.26|111.06|108.26|0
1652768720000|2022-05-17 06:25:20|111.17|108.37|111.12|108.32|111.17|108.37|111.12|108.32|0
1652768730000|2022-05-17 06:25:30|111.17|108.37|111.06|108.26|111.17|108.37|111.06|108.26|0
1652768740000|2022-05-17 06:25:40|111.01|108.21|111.06|108.26|111.06|108.26|111|108.2|0
1652768750000|2022-05-17 06:25:50|110.95|108.15|110.95|108.15|110.95|108.15|110.95|108.15|0
1652768760000|2022-05-17 06:26:00|111|108.2|111.06|108.26|111.06|108.26|111|108.2|0
1652768780000|2022-05-17 06:26:20|111.12|108.32|111.17|108.37|111.17|108.37|111.12|108.32|0
1652768790000|2022-05-17 06:26:30|111.12|108.32|111.12|108.32|111.12|108.32|111.12|108.32|0
1652768800000|2022-05-17 06:26:40|111.06|108.26|111.12|108.32|111.17|108.37|111.06|108.26|0
1652768810000|2022-05-17 06:26:50|111.06|108.26|111.06|108.26|111.06|108.26|111.06|108.26|0
1652768830000|2022-05-17 06:27:10|111.17|108.37|111.06|108.26|111.17|108.37|111.06|108.26|0
1652768840000|2022-05-17 06:27:20|110.94|108.14|110.83|108.03|110.94|108.14|110.83|108.03|0
1652768850000|2022-05-17 06:27:30|110.94|108.14|111|108.2|111.06|108.26|110.94|108.14|0
1652768860000|2022-05-17 06:27:40|111.06|108.26|111|108.2|111.06|108.26|110.83|108.03|0
1652768870000|2022-05-17 06:27:50|111.06|108.26|110.94|108.14|111.06|108.26|110.94|108.14|0
1652768880000|2022-05-17 06:28:00|111|108.2|111|108.2|111.06|108.26|111|108.2|0
1652768890000|2022-05-17 06:28:10|111.06|108.26|110.94|108.14|111.06|108.26|110.94|108.14|0
1652768920000|2022-05-17 06:28:40|110.89|108.09|110.71|107.91|110.89|108.09|110.71|107.91|0
1652768930000|2022-05-17 06:28:50|110.66|107.86|110.66|107.86|110.66|107.86|110.6|107.8|0
1652768940000|2022-05-17 06:29:00|110.6|107.8|110.71|107.91|110.71|107.91|110.6|107.8|0
1652768950000|2022-05-17 06:29:10|110.83|108.03|110.77|107.97|110.83|108.03|110.77|107.97|0
1652768960000|2022-05-17 06:29:20|110.83|108.03|110.83|108.03|110.83|108.03|110.83|108.03|0
1652768970000|2022-05-17 06:29:30|110.94|108.14|111.05|108.25|111.05|108.25|110.94|108.14|0
1652768980000|2022-05-17 06:29:40|111|108.2|111.17|108.37|111.17|108.37|111|108.2|0
1652768990000|2022-05-17 06:29:50|111.05|108.25|111.05|108.25|111.05|108.25|111.05|108.25|0
1652769000000|2022-05-17 06:30:00|111|108.2|111.05|108.25|111.11|108.31|110.94|108.14|0
1652769010000|2022-05-17 06:30:10|110.94|108.14|110.89|108.09|110.94|108.14|110.89|108.09|0
1652769020000|2022-05-17 06:30:20|110.66|107.86|110.94|108.14|110.94|108.14|110.66|107.86|0
1652769030000|2022-05-17 06:30:30|111.05|108.25|110.83|108.03|111.05|108.25|110.83|108.03|0
1652769040000|2022-05-17 06:30:40|110.88|108.08|110.94|108.14|110.94|108.14|110.88|108.08|0
1652769050000|2022-05-17 06:30:50|110.83|108.03|110.94|108.14|110.94|108.14|110.83|108.03|0
1652769070000|2022-05-17 06:31:10|110.83|108.03|110.83|108.03|110.83|108.03|110.83|108.03|0
1652769080000|2022-05-17 06:31:20|110.82|108.02|110.71|107.91|110.82|108.02|110.71|107.91|0
1652769090000|2022-05-17 06:31:30|110.6|107.8|110.48|107.68|110.6|107.8|110.48|107.68|0
1652769110000|2022-05-17 06:31:50|110.37|107.57|110.54|107.74|110.54|107.74|110.37|107.57|0
1652769120000|2022-05-17 06:32:00|110.48|107.68|110.48|107.68|110.48|107.68|110.48|107.68|0
1652769130000|2022-05-17 06:32:10|110.54|107.74|110.48|107.68|110.54|107.74|110.48|107.68|0
1652769140000|2022-05-17 06:32:20|110.37|107.57|110.37|107.57|110.37|107.57|110.37|107.57|0
1652769160000|2022-05-17 06:32:40|110.43|107.63|110.43|107.63|110.43|107.63|110.43|107.63|0
1652769170000|2022-05-17 06:32:50|110.48|107.68|110.48|107.68|110.48|107.68|110.48|107.68|0
1652769180000|2022-05-17 06:33:00|110.54|107.74|110.6|107.8|110.6|107.8|110.54|107.74|0
1652769200000|2022-05-17 06:33:20|110.71|107.91|110.6|107.8|110.71|107.91|110.6|107.8|0
1652769210000|2022-05-17 06:33:30|110.71|107.91|110.71|107.91|110.71|107.91|110.71|107.91|0
1652769230000|2022-05-17 06:33:50|110.88|108.08|110.71|107.91|110.88|108.08|110.71|107.91|0
1652769250000|2022-05-17 06:34:10|110.82|108.02|110.82|108.02|110.82|108.02|110.82|108.02|0
1652769260000|2022-05-17 06:34:20|110.88|108.08|110.88|108.08|110.88|108.08|110.88|108.08|0
1652769270000|2022-05-17 06:34:30|110.82|108.02|110.82|108.02|110.82|108.02|110.82|108.02|0
1652769290000|2022-05-17 06:34:50|110.93|108.13|110.82|108.02|110.93|108.13|110.77|107.97|0
1652769300000|2022-05-17 06:35:00|110.88|108.08|110.93|108.13|110.93|108.13|110.88|108.08|0
1652769310000|2022-05-17 06:35:10|112.61|109.81|112.61|109.81|112.61|109.81|112.61|109.81|0
1652769320000|2022-05-17 06:35:20|109.64|106.84|109.7|106.9|109.7|106.9|109.64|106.84|0
1652769330000|2022-05-17 06:35:30|109.64|106.84|109.7|106.9|109.7|106.9|109.64|106.84|0
1652769340000|2022-05-17 06:35:40|109.64|106.84|109.64|106.84|109.7|106.9|109.64|106.84|0
1652769350000|2022-05-17 06:35:50|110.05|107.25|110.17|107.37|110.17|107.37|110.05|107.25|0
1652769360000|2022-05-17 06:36:00|110.16|107.36|110.16|107.36|110.16|107.36|110.16|107.36|0
1652769370000|2022-05-17 06:36:10|110.11|107.31|110.16|107.36|110.16|107.36|110.11|107.31|0
1652769380000|2022-05-17 06:36:20|110.11|107.31|110.11|107.31|110.11|107.31|110.11|107.31|0
1652769390000|2022-05-17 06:36:30|110.16|107.36|110.05|107.25|110.16|107.36|110.05|107.25|0
1652769400000|2022-05-17 06:36:40|109.88|107.08|109.6|106.8|109.88|107.08|109.6|106.8|0
1652769410000|2022-05-17 06:36:50|109.66|106.86|109.66|106.86|109.66|106.86|109.54|106.74|0
1652769420000|2022-05-17 06:37:00|109.77|106.97|109.48|106.68|109.77|106.97|109.48|106.68|0
1652769430000|2022-05-17 06:37:10|109.26|106.46|109.48|106.68|109.48|106.68|109.26|106.46|0
1652769460000|2022-05-17 06:37:40|109.37|106.57|109.32|106.52|109.37|106.57|109.32|106.52|0
1652769470000|2022-05-17 06:37:50|109.37|106.57|109.37|106.57|109.37|106.57|109.32|106.52|0
1652769480000|2022-05-17 06:38:00|109.48|106.68|109.37|106.57|109.48|106.68|109.37|106.57|0
1652769490000|2022-05-17 06:38:10|109.43|106.63|109.37|106.57|109.43|106.63|109.37|106.57|0
1652769500000|2022-05-17 06:38:20|109.26|106.46|109.2|106.4|109.26|106.46|109.2|106.4|0
1652769510000|2022-05-17 06:38:30|109.14|106.34|109.03|106.23|109.14|106.34|109.03|106.23|0
1652769520000|2022-05-17 06:38:40|109.14|106.34|109.14|106.34|109.14|106.34|109.14|106.34|0
1652769530000|2022-05-17 06:38:50|109.2|106.4|109.26|106.46|109.26|106.46|109.2|106.4|0
1652769540000|2022-05-17 06:39:00|109.2|106.4|109.14|106.34|109.2|106.4|109.14|106.34|0
1652769550000|2022-05-17 06:39:10|108.92|106.12|108.92|106.12|108.98|106.18|108.92|106.12|0
1652769560000|2022-05-17 06:39:20|109.03|106.23|109.03|106.23|109.03|106.23|108.98|106.18|0
1652769570000|2022-05-17 06:39:30|109.14|106.34|109.14|106.34|109.14|106.34|109.14|106.34|0
1652769580000|2022-05-17 06:39:40|109.03|106.23|109.03|106.23|109.03|106.23|109.03|106.23|0
1652769590000|2022-05-17 06:39:50|109.14|106.34|109.14|106.34|109.14|106.34|109.14|106.34|0
1652769600000|2022-05-17 06:40:00|109.2|106.4|109.25|106.45|109.25|106.45|109.2|106.4|0
1652769610000|2022-05-17 06:40:10|109.37|106.57|109.48|106.68|109.48|106.68|109.37|106.57|0
1652769620000|2022-05-17 06:40:20|109.37|106.57|109.37|106.57|109.37|106.57|109.25|106.45|0
1652769630000|2022-05-17 06:40:30|109.25|106.45|109.25|106.45|109.25|106.45|109.25|106.45|0
1652769640000|2022-05-17 06:40:40|109.31|106.51|109.59|106.79|109.59|106.79|109.31|106.51|0
1652769650000|2022-05-17 06:40:50|109.54|106.74|109.54|106.74|109.59|106.79|109.54|106.74|0
1652769660000|2022-05-17 06:41:00|109.48|106.68|109.2|106.4|109.48|106.68|109.14|106.34|0
1652769670000|2022-05-17 06:41:10|109.14|106.34|109.59|106.79|109.59|106.79|109.14|106.34|0
1652769680000|2022-05-17 06:41:20|109.7|106.9|109.48|106.68|109.7|106.9|109.48|106.68|0
1652769690000|2022-05-17 06:41:30|109.59|106.79|109.7|106.9|109.7|106.9|109.59|106.79|0
1652769700000|2022-05-17 06:41:40|109.59|106.79|109.37|106.57|109.59|106.79|109.25|106.45|0
1652769710000|2022-05-17 06:41:50|109.14|106.34|109.2|106.4|109.2|106.4|109.03|106.23|0
1652769720000|2022-05-17 06:42:00|109.25|106.45|109.25|106.45|109.25|106.45|109.2|106.4|0
1652769730000|2022-05-17 06:42:10|109.36|106.56|109.31|106.51|109.42|106.62|109.31|106.51|0
1652769740000|2022-05-17 06:42:20|109.25|106.45|109.25|106.45|109.36|106.56|109.25|106.45|0
1652769750000|2022-05-17 06:42:30|109.14|106.34|109.14|106.34|109.14|106.34|109.14|106.34|0
1652769780000|2022-05-17 06:43:00|109.36|106.56|109.36|106.56|109.36|106.56|109.36|106.56|0
1652769790000|2022-05-17 06:43:10|109.25|106.45|109.25|106.45|109.25|106.45|109.25|106.45|0
1652769820000|2022-05-17 06:43:40|109.2|106.4|109.14|106.34|109.2|106.4|109.14|106.34|0
1652769830000|2022-05-17 06:43:50|109.25|106.45|109.14|106.34|109.25|106.45|109.14|106.34|0
1652769840000|2022-05-17 06:44:00|109.25|106.45|109.2|106.4|109.25|106.45|109.14|106.34|0
1652769850000|2022-05-17 06:44:10|109.25|106.45|109.25|106.45|109.31|106.51|109.25|106.45|0
1652769860000|2022-05-17 06:44:20|109.36|106.56|109.25|106.45|109.36|106.56|109.25|106.45|0
1652769870000|2022-05-17 06:44:30|109.14|106.34|109.02|106.22|109.14|106.34|109.02|106.22|0
1652769880000|2022-05-17 06:44:40|109.14|106.34|109.14|106.34|109.14|106.34|109.14|106.34|0
1652769890000|2022-05-17 06:44:50|109.19|106.39|109.14|106.34|109.19|106.39|109.14|106.34|0
1652769910000|2022-05-17 06:45:10|109.25|106.45|109.25|106.45|109.25|106.45|109.25|106.45|0
1652769920000|2022-05-17 06:45:20|109.02|106.22|109.02|106.22|109.02|106.22|109.02|106.22|0
1652769930000|2022-05-17 06:45:30|108.97|106.17|109.08|106.28|109.08|106.28|108.97|106.17|0
1652769940000|2022-05-17 06:45:40|109.02|106.22|108.91|106.11|109.02|106.22|108.91|106.11|0
1652769950000|2022-05-17 06:45:50|108.8|106|108.85|106.05|108.85|106.05|108.8|106|0
1652769960000|2022-05-17 06:46:00|108.91|106.11|108.91|106.11|108.91|106.11|108.91|106.11|0
1652769970000|2022-05-17 06:46:10|109.02|106.22|109.02|106.22|109.02|106.22|109.02|106.22|0
1652770000000|2022-05-17 06:46:40|108.97|106.17|109.02|106.22|109.02|106.22|108.97|106.17|0
1652770010000|2022-05-17 06:46:50|109.13|106.33|109.13|106.33|109.13|106.33|109.13|106.33|0
1652770020000|2022-05-17 06:47:00|109.25|106.45|109.13|106.33|109.36|106.56|109.13|106.33|0
1652770030000|2022-05-17 06:47:10|109.25|106.45|109.25|106.45|109.3|106.5|109.25|106.45|0
1652770040000|2022-05-17 06:47:20|109.19|106.39|109.19|106.39|109.19|106.39|109.19|106.39|0
1652770050000|2022-05-17 06:47:30|109.13|106.33|109.13|106.33|109.13|106.33|109.13|106.33|0
1652770060000|2022-05-17 06:47:40|109.19|106.39|109.13|106.33|109.19|106.39|109.13|106.33|0
1652770070000|2022-05-17 06:47:50|109.08|106.28|109.08|106.28|109.08|106.28|109.08|106.28|0
1652770080000|2022-05-17 06:48:00|109.02|106.22|109.08|106.28|109.08|106.28|109.02|106.22|0
1652770090000|2022-05-17 06:48:10|109.02|106.22|109.13|106.33|109.13|106.33|109.02|106.22|0
1652770100000|2022-05-17 06:48:20|109.08|106.28|108.79|105.99|109.08|106.28|108.79|105.99|0
1652770110000|2022-05-17 06:48:30|108.85|106.05|108.85|106.05|108.85|106.05|108.85|106.05|0
1652770120000|2022-05-17 06:48:40|108.79|105.99|108.74|105.94|108.85|106.05|108.74|105.94|0
1652770130000|2022-05-17 06:48:50|108.68|105.88|108.68|105.88|108.74|105.94|108.68|105.88|0
1652770140000|2022-05-17 06:49:00|108.74|105.94|108.74|105.94|108.74|105.94|108.74|105.94|0
1652770150000|2022-05-17 06:49:10|108.79|105.99|108.74|105.94|108.79|105.99|108.74|105.94|0
1652770160000|2022-05-17 06:49:20|108.68|105.88|108.79|105.99|108.79|105.99|108.68|105.88|0
1652770190000|2022-05-17 06:49:50|108.85|106.05|108.85|106.05|108.85|106.05|108.79|105.99|0
1652770200000|2022-05-17 06:50:00|108.9|106.1|109.02|106.22|109.02|106.22|108.9|106.1|0
1652770220000|2022-05-17 06:50:20|108.9|106.1|108.9|106.1|108.9|106.1|108.9|106.1|0
1652770230000|2022-05-17 06:50:30|108.79|105.99|108.79|105.99|108.79|105.99|108.79|105.99|0
1652770240000|2022-05-17 06:50:40|108.74|105.94|108.74|105.94|108.74|105.94|108.74|105.94|0
1652770250000|2022-05-17 06:50:50|108.68|105.88|108.68|105.88|108.68|105.88|108.68|105.88|0
1652770260000|2022-05-17 06:51:00|108.74|105.94|108.79|105.99|108.79|105.99|108.74|105.94|0
1652770270000|2022-05-17 06:51:10|108.9|106.1|108.85|106.05|108.9|106.1|108.85|106.05|0
1652770280000|2022-05-17 06:51:20|108.9|106.1|108.79|105.99|108.9|106.1|108.68|105.88|0
1652770290000|2022-05-17 06:51:30|108.9|106.1|108.9|106.1|108.9|106.1|108.9|106.1|0
1652770300000|2022-05-17 06:51:40|108.79|105.99|108.79|105.99|108.79|105.99|108.79|105.99|0
1652770310000|2022-05-17 06:51:50|108.9|106.1|108.9|106.1|108.9|106.1|108.9|106.1|0
1652770320000|2022-05-17 06:52:00|108.85|106.05|109.07|106.27|109.07|106.27|108.85|106.05|0
1652770330000|2022-05-17 06:52:10|108.96|106.16|109.01|106.21|109.01|106.21|108.96|106.16|0
1652770340000|2022-05-17 06:52:20|108.96|106.16|108.79|105.99|108.96|106.16|108.79|105.99|0
1652770350000|2022-05-17 06:52:30|108.9|106.1|108.9|106.1|108.9|106.1|108.9|106.1|0
1652770370000|2022-05-17 06:52:50|108.79|105.99|108.79|105.99|108.79|105.99|108.79|105.99|0
1652770380000|2022-05-17 06:53:00|108.9|106.1|108.9|106.1|108.9|106.1|108.9|106.1|0
1652770390000|2022-05-17 06:53:10|109.01|106.21|109.01|106.21|109.01|106.21|108.96|106.16|0
1652770400000|2022-05-17 06:53:20|109.12|106.32|109.07|106.27|109.12|106.32|109.07|106.27|0
1652770410000|2022-05-17 06:53:30|109.01|106.21|108.79|105.99|109.01|106.21|108.79|105.99|0
1652770420000|2022-05-17 06:53:40|108.9|106.1|108.9|106.1|108.9|106.1|108.79|105.99|0
1652770430000|2022-05-17 06:53:50|108.79|105.99|108.67|105.87|108.79|105.99|108.67|105.87|0
1652770440000|2022-05-17 06:54:00|108.73|105.93|108.79|105.99|108.84|106.04|108.73|105.93|0
1652770450000|2022-05-17 06:54:10|108.67|105.87|108.67|105.87|108.79|105.99|108.67|105.87|0
1652770460000|2022-05-17 06:54:20|108.73|105.93|108.67|105.87|108.79|105.99|108.67|105.87|0
1652770470000|2022-05-17 06:54:30|108.78|105.98|108.78|105.98|108.78|105.98|108.78|105.98|0
1652770480000|2022-05-17 06:54:40|108.73|105.93|108.78|105.98|108.78|105.98|108.73|105.93|0
1652770490000|2022-05-17 06:54:50|108.67|105.87|108.67|105.87|108.78|105.98|108.67|105.87|0
1652770500000|2022-05-17 06:55:00|108.78|105.98|108.67|105.87|108.78|105.98|108.67|105.87|0
1652770510000|2022-05-17 06:55:10|108.73|105.93|108.67|105.87|108.73|105.93|108.67|105.87|0
1652770540000|2022-05-17 06:55:40|108.78|105.98|108.56|105.76|108.78|105.98|108.56|105.76|0
1652770550000|2022-05-17 06:55:50|108.45|105.65|108.39|105.59|108.45|105.65|108.33|105.53|0
1652770560000|2022-05-17 06:56:00|108.45|105.65|108.33|105.53|108.45|105.65|108.33|105.53|0
1652770570000|2022-05-17 06:56:10|108.22|105.42|108.22|105.42|108.22|105.42|108.22|105.42|0
1652770580000|2022-05-17 06:56:20|108.33|105.53|108.45|105.65|108.45|105.65|108.33|105.53|0
1652770590000|2022-05-17 06:56:30|108.33|105.53|108.22|105.42|108.33|105.53|108.22|105.42|0
1652770600000|2022-05-17 06:56:40|108.11|105.31|108.11|105.31|108.11|105.31|108.11|105.31|0
1652770610000|2022-05-17 06:56:50|108.05|105.25|108.11|105.31|108.11|105.31|108|105.2|0
1652770620000|2022-05-17 06:57:00|108.22|105.42|108.11|105.31|108.22|105.42|108.11|105.31|0
1652770630000|2022-05-17 06:57:10|108.22|105.42|108.22|105.42|108.22|105.42|108.22|105.42|0
1652770650000|2022-05-17 06:57:30|108.33|105.53|108.44|105.64|108.44|105.64|108.33|105.53|0
1652770660000|2022-05-17 06:57:40|108.33|105.53|108.33|105.53|108.33|105.53|108.33|105.53|0
1652770670000|2022-05-17 06:57:50|108.28|105.48|108.44|105.64|108.44|105.64|108.28|105.48|0
1652770680000|2022-05-17 06:58:00|108.33|105.53|108.33|105.53|108.33|105.53|108.33|105.53|0
1652770690000|2022-05-17 06:58:10|108.28|105.48|108.28|105.48|108.28|105.48|108.28|105.48|0
1652770700000|2022-05-17 06:58:20|108.33|105.53|108.44|105.64|108.44|105.64|108.33|105.53|0
1652770710000|2022-05-17 06:58:30|108.55|105.75|108.55|105.75|108.55|105.75|108.5|105.7|0
1652770720000|2022-05-17 06:58:40|108.67|105.87|108.67|105.87|108.67|105.87|108.67|105.87|0
1652770730000|2022-05-17 06:58:50|108.55|105.75|108.44|105.64|108.55|105.75|108.44|105.64|0
1652770740000|2022-05-17 06:59:00|108.55|105.75|108.67|105.87|108.67|105.87|108.55|105.75|0
1652770750000|2022-05-17 06:59:10|108.55|105.75|108.55|105.75|108.55|105.75|108.55|105.75|0
1652770760000|2022-05-17 06:59:20|108.44|105.64|108.22|105.42|108.44|105.64|108.22|105.42|0
1652770770000|2022-05-17 06:59:30|108.28|105.48|108.28|105.48|108.33|105.53|108.28|105.48|0
1652770780000|2022-05-17 06:59:40|108.22|105.42|107.88|105.08|108.22|105.42|107.88|105.08|0
1652770790000|2022-05-17 06:59:50|107.99|105.19|107.94|105.14|107.99|105.19|107.94|105.14|0
1652770800000|2022-05-17 07:00:00|107.88|105.08|108.72|105.92|108.72|105.92|107.88|105.08|0
1652770810000|2022-05-17 07:00:10|108.78|105.98|109.34|106.54|109.34|106.54|108.78|105.98|0
1652770820000|2022-05-17 07:00:20|109.23|106.43|109.45|106.65|109.45|106.65|109.23|106.43|0
1652770830000|2022-05-17 07:00:30|109.34|106.54|108.66|105.86|109.34|106.54|108.66|105.86|0
1652770840000|2022-05-17 07:00:40|108.55|105.75|108.55|105.75|108.55|105.75|108.55|105.75|0
1652770850000|2022-05-17 07:00:50|108.33|105.53|108.22|105.42|108.44|105.64|108.22|105.42|0
1652770860000|2022-05-17 07:01:00|108.33|105.53|108.78|105.98|108.78|105.98|108.33|105.53|0
1652770870000|2022-05-17 07:01:10|108.66|105.86|108.72|105.92|108.72|105.92|108.66|105.86|0
1652770880000|2022-05-17 07:01:20|108.78|105.98|109|106.2|109.11|106.31|108.78|105.98|0
1652770890000|2022-05-17 07:01:30|108.78|105.98|108.66|105.86|108.78|105.98|108.55|105.75|0
1652770900000|2022-05-17 07:01:40|108.78|105.98|109|106.2|109|106.2|108.78|105.98|0
1652770910000|2022-05-17 07:01:50|109.11|106.31|109.23|106.43|109.34|106.54|109.11|106.31|0
1652770920000|2022-05-17 07:02:00|109.11|106.31|109|106.2|109.11|106.31|108.89|106.09|0
1652770930000|2022-05-17 07:02:10|109.11|106.31|109|106.2|109.11|106.31|109|106.2|0
1652770940000|2022-05-17 07:02:20|109.06|106.26|109|106.2|109.06|106.26|109|106.2|0
1652770950000|2022-05-17 07:02:30|108.83|106.03|109|106.2|109|106.2|108.83|106.03|0
1652770960000|2022-05-17 07:02:40|109.11|106.31|109.11|106.31|109.22|106.42|109.11|106.31|0
1652770970000|2022-05-17 07:02:50|109|106.2|108.72|105.92|109|106.2|108.72|105.92|0
1652770980000|2022-05-17 07:03:00|108.89|106.09|109|106.2|109|106.2|108.89|106.09|0
1652770990000|2022-05-17 07:03:10|109.11|106.31|108.55|105.75|109.11|106.31|108.55|105.75|0
1652771000000|2022-05-17 07:03:20|108.38|105.58|108.32|105.52|108.38|105.58|108.27|105.47|0
1652771010000|2022-05-17 07:03:30|108.44|105.64|108.44|105.64|108.44|105.64|108.44|105.64|0
1652771020000|2022-05-17 07:03:40|108.21|105.41|108.32|105.52|108.32|105.52|108.21|105.41|0
1652771030000|2022-05-17 07:03:50|108.21|105.41|108.21|105.41|108.21|105.41|108.21|105.41|0
1652771040000|2022-05-17 07:04:00|108.1|105.3|107.76|104.96|108.1|105.3|107.76|104.96|0
1652771050000|2022-05-17 07:04:10|107.6|104.8|107.76|104.96|107.76|104.96|107.54|104.74|0
1652771060000|2022-05-17 07:04:20|106.98|104.18|106.65|103.85|107.09|104.29|106.65|103.85|0
1652771070000|2022-05-17 07:04:30|106.76|103.96|106.71|103.91|106.87|104.07|106.71|103.91|0
1652771080000|2022-05-17 07:04:40|106.54|103.74|106.82|104.02|106.82|104.02|106.54|103.74|0
1652771090000|2022-05-17 07:04:50|106.76|103.96|106.71|103.91|106.76|103.96|106.71|103.91|0
1652771100000|2022-05-17 07:05:00|106.45|104.05|106.67|104.27|106.67|104.27|106.45|104.05|0
1652771110000|2022-05-17 07:05:10|106.78|104.38|106.78|104.38|106.78|104.38|106.78|104.38|0
1652771120000|2022-05-17 07:05:20|106.62|104.22|106.67|104.27|106.78|104.38|106.62|104.22|0
1652771130000|2022-05-17 07:05:30|106.56|104.16|106.78|104.38|106.78|104.38|106.56|104.16|0
1652771140000|2022-05-17 07:05:40|106.67|104.27|106.89|104.49|106.89|104.49|106.67|104.27|0
1652771150000|2022-05-17 07:05:50|107.11|104.71|107|104.6|107.11|104.71|107|104.6|0
1652771160000|2022-05-17 07:06:00|107.11|104.71|107.17|104.77|107.28|104.88|107.11|104.71|0
1652771170000|2022-05-17 07:06:10|107.34|104.94|107.23|104.83|107.45|105.05|107.23|104.83|0
1652771180000|2022-05-17 07:06:20|107.34|104.94|107.28|104.88|107.34|104.94|107.28|104.88|0
1652771190000|2022-05-17 07:06:30|107.34|104.94|107.56|105.16|107.56|105.16|107.34|104.94|0
1652771200000|2022-05-17 07:06:40|107.67|105.27|107.56|105.16|107.67|105.27|107.45|105.05|0
1652771210000|2022-05-17 07:06:50|107.67|105.27|107.67|105.27|107.78|105.38|107.67|105.27|0
1652771220000|2022-05-17 07:07:00|107.78|105.38|107.45|105.05|107.78|105.38|107.45|105.05|0
1652771230000|2022-05-17 07:07:10|107.56|105.16|107.84|105.44|107.84|105.44|107.56|105.16|0
1652771240000|2022-05-17 07:07:20|107.89|105.49|107.89|105.49|107.89|105.49|107.89|105.49|0
1652771250000|2022-05-17 07:07:30|107.78|105.38|107.5|105.1|107.78|105.38|107.5|105.1|0
1652771260000|2022-05-17 07:07:40|107.56|105.16|107.56|105.16|107.67|105.27|107.56|105.16|0
1652771270000|2022-05-17 07:07:50|107.5|105.1|107.45|105.05|107.56|105.16|107.45|105.05|0
1652771280000|2022-05-17 07:08:00|107.56|105.16|107.73|105.33|107.73|105.33|107.45|105.05|0
1652771290000|2022-05-17 07:08:10|107.67|105.27|107.78|105.38|107.78|105.38|107.67|105.27|0
1652771300000|2022-05-17 07:08:20|107.67|105.27|107.56|105.16|107.67|105.27|107.56|105.16|0
1652771310000|2022-05-17 07:08:30|107.45|105.05|107.56|105.16|107.56|105.16|107.45|105.05|0
1652771320000|2022-05-17 07:08:40|107.67|105.27|107.5|105.1|107.67|105.27|107.45|105.05|0
1652771330000|2022-05-17 07:08:50|107.56|105.16|107.5|105.1|107.56|105.16|107.45|105.05|0
1652771340000|2022-05-17 07:09:00|107.56|105.16|107.44|105.04|107.56|105.16|107.44|105.04|0
1652771350000|2022-05-17 07:09:10|107.67|105.27|107.67|105.27|107.67|105.27|107.67|105.27|0
1652771360000|2022-05-17 07:09:20|107.56|105.16|107.78|105.38|107.78|105.38|107.56|105.16|0
1652771370000|2022-05-17 07:09:30|107.95|105.55|107.95|105.55|107.95|105.55|107.95|105.55|0
1652771380000|2022-05-17 07:09:40|107.84|105.44|107.95|105.55|108|105.6|107.84|105.44|0
1652771390000|2022-05-17 07:09:50|108|105.6|108|105.6|108|105.6|107.89|105.49|0
1652771400000|2022-05-17 07:10:00|108.12|105.72|108.17|105.77|108.34|105.94|108.12|105.72|0
1652771410000|2022-05-17 07:10:10|108.11|105.71|108.4|106|108.45|106.05|108.11|105.71|0
1652771420000|2022-05-17 07:10:20|108.68|106.28|108.68|106.28|108.68|106.28|108.68|106.28|0
1652771430000|2022-05-17 07:10:30|108.79|106.39|108.4|106|108.79|106.39|108.4|106|0
1652771440000|2022-05-17 07:10:40|108.34|105.94|108.56|106.16|108.56|106.16|108.34|105.94|0
1652771450000|2022-05-17 07:10:50|108.68|106.28|108.68|106.28|108.68|106.28|108.62|106.22|0
1652771460000|2022-05-17 07:11:00|108.9|106.5|108.79|106.39|108.9|106.5|108.79|106.39|0
1652771470000|2022-05-17 07:11:10|109.01|106.61|108.79|106.39|109.01|106.61|108.79|106.39|0
1652771480000|2022-05-17 07:11:20|108.85|106.45|108.9|106.5|108.9|106.5|108.79|106.39|0
1652771490000|2022-05-17 07:11:30|109.01|106.61|109.24|106.84|109.24|106.84|109.01|106.61|0
1652771500000|2022-05-17 07:11:40|109.3|106.9|109.52|107.12|109.52|107.12|109.3|106.9|0
1652771510000|2022-05-17 07:11:50|109.35|106.95|109.41|107.01|109.41|107.01|109.3|106.9|0
1652771520000|2022-05-17 07:12:00|109.35|106.95|109.46|107.06|109.46|107.06|109.35|106.95|0
1652771530000|2022-05-17 07:12:10|109.35|106.95|109.01|106.61|109.35|106.95|109.01|106.61|0
1652771540000|2022-05-17 07:12:20|109.24|106.84|109.12|106.72|109.35|106.95|109.12|106.72|0
1652771550000|2022-05-17 07:12:30|109.24|106.84|109.35|106.95|109.35|106.95|109.24|106.84|0
1652771560000|2022-05-17 07:12:40|109.41|107.01|109.24|106.84|109.41|107.01|109.24|106.84|0
1652771570000|2022-05-17 07:12:50|109.35|106.95|109.35|106.95|109.41|107.01|109.35|106.95|0
1652771580000|2022-05-17 07:13:00|109.46|107.06|109.58|107.18|109.58|107.18|109.46|107.06|0
1652771590000|2022-05-17 07:13:10|109.69|107.29|109.35|106.95|109.69|107.29|109.35|106.95|0
1652771600000|2022-05-17 07:13:20|109.58|107.18|109.29|106.89|109.58|107.18|109.29|106.89|0
1652771610000|2022-05-17 07:13:30|109.24|106.84|109.01|106.61|109.35|106.95|109.01|106.61|0
1652771620000|2022-05-17 07:13:40|109.12|106.72|109.46|107.06|109.46|107.06|109.12|106.72|0
1652771630000|2022-05-17 07:13:50|109.35|106.95|109.35|106.95|109.41|107.01|109.35|106.95|0
1652771640000|2022-05-17 07:14:00|109.46|107.06|109.35|106.95|109.46|107.06|109.35|106.95|0
1652771650000|2022-05-17 07:14:10|109.24|106.84|109.23|106.83|109.24|106.84|109.12|106.72|0
1652771660000|2022-05-17 07:14:20|109.12|106.72|109.18|106.78|109.18|106.78|109.12|106.72|0
1652771670000|2022-05-17 07:14:30|109.52|107.12|109.57|107.17|109.69|107.29|109.52|107.12|0
1652771680000|2022-05-17 07:14:40|109.46|107.06|109.23|106.83|109.46|107.06|109.23|106.83|0
1652771690000|2022-05-17 07:14:50|109.35|106.95|109.57|107.17|109.57|107.17|109.35|106.95|0
1652771700000|2022-05-17 07:15:00|109.46|107.06|109.41|107.01|109.46|107.06|109.41|107.01|0
1652771710000|2022-05-17 07:15:10|109.46|107.06|109.35|106.95|109.57|107.17|109.35|106.95|0
1652771720000|2022-05-17 07:15:20|109.41|107.01|109.35|106.95|109.46|107.06|109.35|106.95|0
1652771730000|2022-05-17 07:15:30|109.46|107.06|109.52|107.12|109.52|107.12|109.46|107.06|0
1652771740000|2022-05-17 07:15:40|109.57|107.17|109.69|107.29|109.69|107.29|109.57|107.17|0
1652771750000|2022-05-17 07:15:50|109.57|107.17|109.46|107.06|109.57|107.17|109.46|107.06|0
1652771760000|2022-05-17 07:16:00|109.4|107|109.46|107.06|109.57|107.17|109.4|107|0
1652771770000|2022-05-17 07:16:10|109.29|106.89|109.4|107|109.4|107|109.23|106.83|0
1652771780000|2022-05-17 07:16:20|109.46|107.06|109.35|106.95|109.46|107.06|109.23|106.83|0
1652771790000|2022-05-17 07:16:30|109.23|106.83|109.34|106.94|109.34|106.94|109.23|106.83|0
1652771810000|2022-05-17 07:16:50|109.23|106.83|109.12|106.72|109.23|106.83|109.12|106.72|0
1652771820000|2022-05-17 07:17:00|109.34|106.94|109.4|107|109.4|107|109.34|106.94|0
1652771830000|2022-05-17 07:17:10|109.46|107.06|109.23|106.83|109.46|107.06|109.23|106.83|0
1652771840000|2022-05-17 07:17:20|109.18|106.78|109.12|106.72|109.23|106.83|109.12|106.72|0
1652771850000|2022-05-17 07:17:30|109.18|106.78|109.18|106.78|109.18|106.78|109.12|106.72|0
1652771860000|2022-05-17 07:17:40|109.12|106.72|108.78|106.38|109.12|106.72|108.78|106.38|0
1652771870000|2022-05-17 07:17:50|108.84|106.44|108.89|106.49|108.89|106.49|108.78|106.38|0
1652771880000|2022-05-17 07:18:00|108.78|106.38|108.72|106.32|108.78|106.38|108.67|106.27|0
1652771890000|2022-05-17 07:18:10|108.67|106.27|108.55|106.15|108.67|106.27|108.33|105.93|0
1652771900000|2022-05-17 07:18:20|108.67|106.27|108.72|106.32|108.78|106.38|108.67|106.27|0
1652771910000|2022-05-17 07:18:30|108.61|106.21|108.78|106.38|108.78|106.38|108.61|106.21|0
1652771920000|2022-05-17 07:18:40|108.61|106.21|108.78|106.38|108.78|106.38|108.55|106.15|0
1652771930000|2022-05-17 07:18:50|108.84|106.44|108.89|106.49|108.89|106.49|108.78|106.38|0
1652771940000|2022-05-17 07:19:00|108.84|106.44|108.78|106.38|109|106.6|108.72|106.32|0
1652771950000|2022-05-17 07:19:10|108.66|106.26|108.5|106.1|108.66|106.26|108.5|106.1|0
1652771960000|2022-05-17 07:19:20|108.55|106.15|108.39|105.99|108.55|106.15|108.39|105.99|0
1652771970000|2022-05-17 07:19:30|108.55|106.15|108.44|106.04|108.55|106.15|108.44|106.04|0
1652771980000|2022-05-17 07:19:40|108.5|106.1|108.66|106.26|108.66|106.26|108.44|106.04|0
1652771990000|2022-05-17 07:19:50|108.72|106.32|108.66|106.26|108.72|106.32|108.66|106.26|0
1652772000000|2022-05-17 07:20:00|108.78|106.38|108.95|106.55|109.06|106.66|108.78|106.38|0
1652772010000|2022-05-17 07:20:10|108.89|106.49|109.17|106.77|109.17|106.77|108.78|106.38|0
1652772020000|2022-05-17 07:20:20|109|106.6|109|106.6|109|106.6|108.89|106.49|0
1652772030000|2022-05-17 07:20:30|108.95|106.55|108.89|106.49|108.95|106.55|108.89|106.49|0
1652772040000|2022-05-17 07:20:40|109|106.6|109.23|106.83|109.23|106.83|109|106.6|0
1652772050000|2022-05-17 07:20:50|109.34|106.94|109.06|106.66|109.45|107.05|109.06|106.66|0
1652772060000|2022-05-17 07:21:00|109|106.6|109.17|106.77|109.23|106.83|109|106.6|0
1652772070000|2022-05-17 07:21:10|109.23|106.83|109.17|106.77|109.23|106.83|109.11|106.71|0
1652772080000|2022-05-17 07:21:20|109.23|106.83|108.95|106.55|109.23|106.83|108.95|106.55|0
1652772090000|2022-05-17 07:21:30|108.89|106.49|108.61|106.21|108.89|106.49|108.61|106.21|0
1652772100000|2022-05-17 07:21:40|108.66|106.26|108.89|106.49|108.89|106.49|108.66|106.26|0
1652772110000|2022-05-17 07:21:50|108.72|106.32|108.61|106.21|108.72|106.32|108.61|106.21|0
1652772120000|2022-05-17 07:22:00|108.66|106.26|108.61|106.21|108.66|106.26|108.61|106.21|0
1652772130000|2022-05-17 07:22:10|108.55|106.15|108.66|106.26|108.66|106.26|108.55|106.15|0
1652772140000|2022-05-17 07:22:20|108.89|106.49|108.66|106.26|108.89|106.49|108.66|106.26|0
1652772150000|2022-05-17 07:22:30|108.61|106.21|108.32|105.92|108.61|106.21|108.32|105.92|0
1652772160000|2022-05-17 07:22:40|108.04|105.64|107.76|105.36|108.04|105.64|107.76|105.36|0
1652772170000|2022-05-17 07:22:50|107.93|105.53|107.71|105.31|107.93|105.53|107.65|105.25|0
1652772180000|2022-05-17 07:23:00|107.82|105.42|107.82|105.42|107.87|105.47|107.82|105.42|0
1652772190000|2022-05-17 07:23:10|107.76|105.36|107.54|105.14|107.76|105.36|107.54|105.14|0
1652772200000|2022-05-17 07:23:20|107.65|105.25|107.48|105.08|107.71|105.31|107.48|105.08|0
1652772210000|2022-05-17 07:23:30|107.6|105.2|107.31|104.91|107.6|105.2|107.31|104.91|0
1652772220000|2022-05-17 07:23:40|107.43|105.03|107.31|104.91|107.43|105.03|107.31|104.91|0
1652772230000|2022-05-17 07:23:50|107.2|104.8|107.09|104.69|107.2|104.8|107.09|104.69|0
1652772240000|2022-05-17 07:24:00|107.48|105.08|107.71|105.31|107.71|105.31|107.48|105.08|0
1652772250000|2022-05-17 07:24:10|107.65|105.25|107.31|104.91|107.65|105.25|107.31|104.91|0
1652772260000|2022-05-17 07:24:20|107.42|105.02|107.54|105.14|107.54|105.14|107.42|105.02|0
1652772270000|2022-05-17 07:24:30|107.59|105.19|107.31|104.91|107.59|105.19|107.31|104.91|0
1652772280000|2022-05-17 07:24:40|107.26|104.86|107.26|104.86|107.31|104.91|107.26|104.86|0
1652772290000|2022-05-17 07:24:50|107.2|104.8|107.04|104.64|107.2|104.8|107.04|104.64|0
1652772300000|2022-05-17 07:25:00|107.37|104.97|107.42|105.02|107.42|105.02|107.37|104.97|0
1652772310000|2022-05-17 07:25:10|107.54|105.14|107.2|104.8|107.71|105.31|107.2|104.8|0
1652772320000|2022-05-17 07:25:20|107.31|104.91|107.42|105.02|107.42|105.02|107.31|104.91|0
1652772330000|2022-05-17 07:25:30|107.53|105.13|107.48|105.08|107.53|105.13|107.31|104.91|0
1652772340000|2022-05-17 07:25:40|107.53|105.13|107.42|105.02|107.53|105.13|107.42|105.02|0
1652772350000|2022-05-17 07:25:50|107.31|104.91|107.09|104.69|107.31|104.91|107.09|104.69|0
1652772360000|2022-05-17 07:26:00|107.2|104.8|107.2|104.8|107.2|104.8|107.09|104.69|0
1652772370000|2022-05-17 07:26:10|107.31|104.91|107.37|104.97|107.37|104.97|107.31|104.91|0
1652772380000|2022-05-17 07:26:20|107.2|104.8|107.42|105.02|107.42|105.02|107.2|104.8|0
1652772390000|2022-05-17 07:26:30|107.31|104.91|107.31|104.91|107.31|104.91|107.2|104.8|0
1652772400000|2022-05-17 07:26:40|107.37|104.97|107.37|104.97|107.42|105.02|107.37|104.97|0
1652772410000|2022-05-17 07:26:50|107.42|105.02|107.37|104.97|107.42|105.02|107.37|104.97|0
1652772420000|2022-05-17 07:27:00|107.59|105.19|107.64|105.24|107.64|105.24|107.53|105.13|0
1652772430000|2022-05-17 07:27:10|107.59|105.19|107.53|105.13|107.59|105.19|107.53|105.13|0
1652772440000|2022-05-17 07:27:20|107.59|105.19|107.48|105.08|107.76|105.36|107.48|105.08|0
1652772450000|2022-05-17 07:27:30|107.42|105.02|107.14|104.74|107.42|105.02|107.14|104.74|0
1652772460000|2022-05-17 07:27:40|106.92|104.52|106.97|104.57|106.97|104.57|106.92|104.52|0
1652772470000|2022-05-17 07:27:50|106.92|104.52|106.92|104.52|106.97|104.57|106.92|104.52|0
1652772480000|2022-05-17 07:28:00|106.81|104.41|107.03|104.63|107.03|104.63|106.81|104.41|0
1652772490000|2022-05-17 07:28:10|106.75|104.35|107.03|104.63|107.03|104.63|106.75|104.35|0
1652772500000|2022-05-17 07:28:20|107.08|104.68|107.08|104.68|107.08|104.68|107.03|104.63|0
1652772510000|2022-05-17 07:28:30|107.03|104.63|107.37|104.97|107.37|104.97|107.03|104.63|0
1652772520000|2022-05-17 07:28:40|107.42|105.02|107.59|105.19|107.59|105.19|107.42|105.02|0
1652772530000|2022-05-17 07:28:50|107.53|105.13|107.42|105.02|107.53|105.13|107.42|105.02|0
1652772540000|2022-05-17 07:29:00|107.53|105.13|107.42|105.02|107.53|105.13|107.42|105.02|0
1652772550000|2022-05-17 07:29:10|107.36|104.96|107.53|105.13|107.53|105.13|107.36|104.96|0
1652772560000|2022-05-17 07:29:20|107.48|105.08|107.64|105.24|107.64|105.24|107.48|105.08|0
1652772570000|2022-05-17 07:29:30|107.53|105.13|107.08|104.68|107.53|105.13|107.08|104.68|0
1652772580000|2022-05-17 07:29:40|107.31|104.91|107.36|104.96|107.36|104.96|107.31|104.91|0
1652772590000|2022-05-17 07:29:50|107.42|105.02|107.25|104.85|107.42|105.02|107.19|104.79|0
1652772600000|2022-05-17 07:30:00|107.31|104.91|107.42|105.02|107.42|105.02|107.31|104.91|0
1652772610000|2022-05-17 07:30:10|107.53|105.13|107.36|104.96|107.53|105.13|107.36|104.96|0
1652772620000|2022-05-17 07:30:20|107.42|105.02|106.97|104.57|107.42|105.02|106.97|104.57|0
1652772630000|2022-05-17 07:30:30|106.86|104.46|106.64|104.24|106.86|104.46|106.64|104.24|0
1652772640000|2022-05-17 07:30:40|105.97|103.57|106.08|103.68|106.08|103.68|105.97|103.57|0
1652772650000|2022-05-17 07:30:50|105.86|103.46|106.3|103.9|106.3|103.9|105.86|103.46|0
1652772660000|2022-05-17 07:31:00|106.19|103.79|105.97|103.57|106.19|103.79|105.97|103.57|0
1652772670000|2022-05-17 07:31:10|106.03|103.63|105.75|103.35|106.03|103.63|105.64|103.24|0
1652772680000|2022-05-17 07:31:20|105.64|103.24|105.7|103.3|105.7|103.3|105.64|103.24|0
1652772690000|2022-05-17 07:31:30|105.64|103.24|105.7|103.3|105.75|103.35|105.64|103.24|0
1652772700000|2022-05-17 07:31:40|105.64|103.24|105.59|103.19|105.64|103.24|105.59|103.19|0
1652772710000|2022-05-17 07:31:50|105.64|103.24|105.86|103.46|105.86|103.46|105.64|103.24|0
1652772720000|2022-05-17 07:32:00|105.92|103.52|105.75|103.35|105.97|103.57|105.75|103.35|0
1652772730000|2022-05-17 07:32:10|105.7|103.3|105.53|103.13|105.7|103.3|105.53|103.13|0
1652772740000|2022-05-17 07:32:20|105.64|103.24|105.75|103.35|105.75|103.35|105.64|103.24|0
1652772750000|2022-05-17 07:32:30|105.64|103.24|105.31|102.91|105.64|103.24|105.31|102.91|0
1652772760000|2022-05-17 07:32:40|105.42|103.02|105.42|103.02|105.42|103.02|105.42|103.02|0
1652772770000|2022-05-17 07:32:50|105.53|103.13|105.31|102.91|105.53|103.13|105.31|102.91|0
1652772780000|2022-05-17 07:33:00|105.42|103.02|105.31|102.91|105.42|103.02|105.31|102.91|0
1652772790000|2022-05-17 07:33:10|104.76|102.36|104.76|102.36|104.76|102.36|104.76|102.36|0
1652772800000|2022-05-17 07:33:20|104.87|102.47|104.87|102.47|104.98|102.58|104.87|102.47|0
1652772810000|2022-05-17 07:33:30|104.98|102.58|105.09|102.69|105.09|102.69|104.98|102.58|0
1652772820000|2022-05-17 07:33:40|104.98|102.58|104.87|102.47|104.98|102.58|104.87|102.47|0
1652772830000|2022-05-17 07:33:50|104.98|102.58|104.76|102.36|104.98|102.58|104.76|102.36|0
1652772840000|2022-05-17 07:34:00|104.87|102.47|105.42|103.02|105.42|103.02|104.87|102.47|0
1652772850000|2022-05-17 07:34:10|105.41|103.01|105.19|102.79|105.41|103.01|105.19|102.79|0
1652772860000|2022-05-17 07:34:20|105.3|102.9|105.3|102.9|105.3|102.9|105.14|102.74|0
1652772870000|2022-05-17 07:34:30|105.36|102.96|105.25|102.85|105.36|102.96|105.19|102.79|0
1652772880000|2022-05-17 07:34:40|105.19|102.79|105.14|102.74|105.41|103.01|105.14|102.74|0
1652772890000|2022-05-17 07:34:50|105.19|102.79|105.08|102.68|105.19|102.79|105.08|102.68|0
1652772900000|2022-05-17 07:35:00|105.25|102.85|105.14|102.74|105.25|102.85|105.14|102.74|0
1652772910000|2022-05-17 07:35:10|105.19|102.79|105.19|102.79|105.19|102.79|105.19|102.79|0
1652772920000|2022-05-17 07:35:20|105.36|102.96|105.41|103.01|105.47|103.07|105.36|102.96|0
1652772930000|2022-05-17 07:35:30|105.3|102.9|105.41|103.01|105.41|103.01|105.3|102.9|0
1652772940000|2022-05-17 07:35:40|105.19|102.79|105.19|102.79|105.19|102.79|105.19|102.79|0
1652772950000|2022-05-17 07:35:50|105.08|102.68|105.08|102.68|105.19|102.79|105.08|102.68|0
1652772960000|2022-05-17 07:36:00|105.03|102.63|104.97|102.57|105.03|102.63|104.92|102.52|0
1652772970000|2022-05-17 07:36:10|105.08|102.68|105.08|102.68|105.19|102.79|105.08|102.68|0
1652772980000|2022-05-17 07:36:20|105.19|102.79|105.08|102.68|105.19|102.79|104.97|102.57|0
1652772990000|2022-05-17 07:36:30|105.19|102.79|105.08|102.68|105.19|102.79|104.97|102.57|0
1652773000000|2022-05-17 07:36:40|105.19|102.79|104.97|102.57|105.25|102.85|104.97|102.57|0
1652773010000|2022-05-17 07:36:50|104.92|102.52|104.92|102.52|104.97|102.57|104.92|102.52|0
1652773020000|2022-05-17 07:37:00|104.97|102.57|104.97|102.57|104.97|102.57|104.92|102.52|0
1652773030000|2022-05-17 07:37:10|105.03|102.63|105.08|102.68|105.19|102.79|104.97|102.57|0
1652773050000|2022-05-17 07:37:30|105.03|102.63|105.03|102.63|105.03|102.63|105.03|102.63|0
1652773060000|2022-05-17 07:37:40|104.97|102.57|104.97|102.57|104.97|102.57|104.97|102.57|0
1652773070000|2022-05-17 07:37:50|105.03|102.63|105.08|102.68|105.08|102.68|105.03|102.63|0
1652773080000|2022-05-17 07:38:00|104.97|102.57|104.97|102.57|104.97|102.57|104.97|102.57|0
1652773090000|2022-05-17 07:38:10|104.92|102.52|104.75|102.35|104.92|102.52|104.75|102.35|0
1652773100000|2022-05-17 07:38:20|104.2|101.8|104.2|101.8|104.2|101.8|104.15|101.75|0
1652773110000|2022-05-17 07:38:30|104.09|101.69|104.15|101.75|104.15|101.75|104.09|101.69|0
1652773120000|2022-05-17 07:38:40|104.09|101.69|103.93|101.53|104.09|101.69|103.87|101.47|0
1652773130000|2022-05-17 07:38:50|103.87|101.47|103.87|101.47|104.09|101.69|103.87|101.47|0
1652773140000|2022-05-17 07:39:00|104.04|101.64|103.98|101.58|104.04|101.64|103.98|101.58|0
1652773150000|2022-05-17 07:39:10|103.93|101.53|104.04|101.64|104.04|101.64|103.93|101.53|0
1652773160000|2022-05-17 07:39:20|104.09|101.69|103.55|101.15|104.09|101.69|103.55|101.15|0
1652773170000|2022-05-17 07:39:30|103.49|101.09|103.22|100.82|103.49|101.09|103.11|100.71|0
1652773180000|2022-05-17 07:39:40|103.06|100.66|103.11|100.71|103.11|100.71|103.06|100.66|0
1652773190000|2022-05-17 07:39:50|103.17|100.77|102.73|100.33|103.17|100.77|102.68|100.28|0
1652773200000|2022-05-17 07:40:00|102.84|100.44|102.89|100.49|102.89|100.49|102.79|100.39|0
1652773210000|2022-05-17 07:40:10|102.79|100.39|102.14|99.74|102.79|100.39|102.14|99.74|0
1652773220000|2022-05-17 07:40:20|102.57|100.17|102.79|100.39|102.79|100.39|102.57|100.17|0
1652773230000|2022-05-17 07:40:30|102.68|100.28|103|100.6|103|100.6|102.68|100.28|0
1652773240000|2022-05-17 07:40:40|103.11|100.71|103.22|100.82|103.22|100.82|103.06|100.66|0
1652773250000|2022-05-17 07:40:50|103.33|100.93|103.54|101.14|103.54|101.14|103.33|100.93|0
1652773260000|2022-05-17 07:41:00|103.49|101.09|103.22|100.82|103.49|101.09|103.22|100.82|0
1652773270000|2022-05-17 07:41:10|103.06|100.66|103.22|100.82|103.22|100.82|103.06|100.66|0
1652773280000|2022-05-17 07:41:20|103.11|100.71|103.11|100.71|103.11|100.71|103.11|100.71|0
1652773290000|2022-05-17 07:41:30|103.06|100.66|103.06|100.66|103.11|100.71|103.06|100.66|0
1652773300000|2022-05-17 07:41:40|103|100.6|103|100.6|103|100.6|102.95|100.55|0
1652773310000|2022-05-17 07:41:50|103.06|100.66|103|100.6|103.06|100.66|103|100.6|0
1652773320000|2022-05-17 07:42:00|103.11|100.71|103.06|100.66|103.11|100.71|103.06|100.66|0
1652773330000|2022-05-17 07:42:10|103.11|100.71|103.11|100.71|103.16|100.76|103.11|100.71|0
1652773340000|2022-05-17 07:42:20|103.16|100.76|103.22|100.82|103.27|100.87|103.16|100.76|0
1652773350000|2022-05-17 07:42:30|103.27|100.87|103|100.6|103.27|100.87|103|100.6|0
1652773360000|2022-05-17 07:42:40|102.78|100.38|102.73|100.33|102.78|100.38|102.73|100.33|0
1652773370000|2022-05-17 07:42:50|102.84|100.44|102.67|100.27|102.89|100.49|102.67|100.27|0
1652773380000|2022-05-17 07:43:00|102.78|100.38|102.62|100.22|102.78|100.38|102.62|100.22|0
1652773390000|2022-05-17 07:43:10|102.46|100.06|102.35|99.95|102.51|100.11|102.35|99.95|0
1652773400000|2022-05-17 07:43:20|102.3|99.9|102.3|99.9|102.35|99.95|102.3|99.9|0
1652773410000|2022-05-17 07:43:30|102.24|99.84|102.35|99.95|102.35|99.95|102.24|99.84|0
1652773420000|2022-05-17 07:43:40|102.41|100.01|102.4|100|102.41|100.01|102.35|99.95|0
1652773430000|2022-05-17 07:43:50|102.3|99.9|102.35|99.95|102.4|100|102.13|99.73|0
1652773440000|2022-05-17 07:44:00|102.4|100|102.13|99.73|102.4|100|102.13|99.73|0
1652773450000|2022-05-17 07:44:10|102.24|99.84|102.35|99.95|102.46|100.06|102.19|99.79|0
1652773460000|2022-05-17 07:44:20|102.4|100|102.35|99.95|102.4|100|102.35|99.95|0
1652773470000|2022-05-17 07:44:30|102.46|100.06|102.46|100.06|102.46|100.06|102.35|99.95|0
1652773480000|2022-05-17 07:44:40|102.4|100|102.46|100.06|102.46|100.06|102.4|100|0
1652773490000|2022-05-17 07:44:50|102.56|100.16|102.67|100.27|102.67|100.27|102.56|100.16|0
1652773500000|2022-05-17 07:45:00|102.62|100.22|102.67|100.27|102.67|100.27|102.46|100.06|0
1652773510000|2022-05-17 07:45:10|102.62|100.22|102.56|100.16|102.62|100.22|102.56|100.16|0
1652773520000|2022-05-17 07:45:20|102.51|100.11|102.56|100.16|102.56|100.16|102.51|100.11|0
1652773530000|2022-05-17 07:45:30|102.45|100.05|102.4|100|102.45|100.05|102.4|100|0
1652773540000|2022-05-17 07:45:40|102.35|99.95|102.29|99.89|102.35|99.95|102.29|99.89|0
1652773550000|2022-05-17 07:45:50|102.24|99.84|102.29|99.89|102.35|99.95|102.24|99.84|0
1652773560000|2022-05-17 07:46:00|102.24|99.84|102.13|99.73|102.24|99.84|102.13|99.73|0
1652773570000|2022-05-17 07:46:10|101.91|99.51|101.91|99.51|101.91|99.51|101.81|99.41|0
1652773580000|2022-05-17 07:46:20|102.02|99.62|102.08|99.68|102.13|99.73|102.02|99.62|0
1652773590000|2022-05-17 07:46:30|102.24|99.84|102.13|99.73|102.24|99.84|102.08|99.68|0
1652773600000|2022-05-17 07:46:40|102.24|99.84|102.08|99.68|102.24|99.84|102.02|99.62|0
1652773610000|2022-05-17 07:46:50|102.13|99.73|102.34|99.94|102.34|99.94|102.13|99.73|0
1652773620000|2022-05-17 07:47:00|102.29|99.89|102.24|99.84|102.29|99.89|102.13|99.73|0
1652773630000|2022-05-17 07:47:10|102.18|99.78|102.29|99.89|102.29|99.89|102.13|99.73|0
1652773640000|2022-05-17 07:47:20|102.34|99.94|102.24|99.84|102.4|100|102.24|99.84|0
1652773650000|2022-05-17 07:47:30|102.34|99.94|102.34|99.94|102.34|99.94|102.34|99.94|0
1652773660000|2022-05-17 07:47:40|102.56|100.16|102.56|100.16|102.56|100.16|102.56|100.16|0
1652773670000|2022-05-17 07:47:50|102.67|100.27|102.67|100.27|102.78|100.38|102.67|100.27|0
1652773680000|2022-05-17 07:48:00|102.72|100.32|102.78|100.38|102.78|100.38|102.72|100.32|0
1652773690000|2022-05-17 07:48:10|102.67|100.27|102.67|100.27|102.88|100.48|102.67|100.27|0
1652773700000|2022-05-17 07:48:20|102.78|100.38|102.88|100.48|102.88|100.48|102.77|100.37|0
1652773710000|2022-05-17 07:48:30|102.77|100.37|102.83|100.43|102.83|100.43|102.77|100.37|0
1652773720000|2022-05-17 07:48:40|102.77|100.37|102.88|100.48|102.99|100.59|102.77|100.37|0
1652773730000|2022-05-17 07:48:50|102.77|100.37|102.88|100.48|102.88|100.48|102.77|100.37|0
1652773740000|2022-05-17 07:49:00|102.94|100.54|103.1|100.7|103.1|100.7|102.94|100.54|0
1652773750000|2022-05-17 07:49:10|103.16|100.76|103.16|100.76|103.21|100.81|103.16|100.76|0
1652773760000|2022-05-17 07:49:20|103.1|100.7|103.21|100.81|103.21|100.81|103.1|100.7|0
1652773770000|2022-05-17 07:49:30|103.15|100.75|103.21|100.81|103.21|100.81|103.15|100.75|0
1652773780000|2022-05-17 07:49:40|103.26|100.86|103.21|100.81|103.32|100.92|103.21|100.81|0
1652773790000|2022-05-17 07:49:50|103.1|100.7|103.15|100.75|103.15|100.75|103.1|100.7|0
1652773800000|2022-05-17 07:50:00|103.05|100.65|102.99|100.59|103.1|100.7|102.99|100.59|0
1652773810000|2022-05-17 07:50:10|102.66|100.26|102.56|100.16|102.66|100.26|102.5|100.1|0
1652773820000|2022-05-17 07:50:20|102.61|100.21|102.66|100.26|102.66|100.26|102.61|100.21|0
1652773830000|2022-05-17 07:50:30|102.77|100.37|102.88|100.48|102.88|100.48|102.77|100.37|0
1652773840000|2022-05-17 07:50:40|102.94|100.54|103.1|100.7|103.1|100.7|102.94|100.54|0
1652773860000|2022-05-17 07:51:00|103.04|100.64|102.99|100.59|103.1|100.7|102.99|100.59|0
1652773870000|2022-05-17 07:51:10|102.88|100.48|102.83|100.43|102.88|100.48|102.83|100.43|0
1652773880000|2022-05-17 07:51:20|102.88|100.48|102.99|100.59|102.99|100.59|102.88|100.48|0
1652773890000|2022-05-17 07:51:30|102.94|100.54|102.99|100.59|102.99|100.59|102.94|100.54|0
1652773900000|2022-05-17 07:51:40|103.04|100.64|103.31|100.91|103.31|100.91|103.04|100.64|0
1652773910000|2022-05-17 07:51:50|103.37|100.97|103.1|100.7|103.37|100.97|103.1|100.7|0
1652773920000|2022-05-17 07:52:00|103.15|100.75|103.26|100.86|103.26|100.86|103.15|100.75|0
1652773930000|2022-05-17 07:52:10|103.31|100.91|103.37|100.97|103.42|101.02|103.31|100.91|0
1652773940000|2022-05-17 07:52:20|103.2|100.8|103.2|100.8|103.26|100.86|103.2|100.8|0
1652773950000|2022-05-17 07:52:30|103.26|100.86|103.26|100.86|103.31|100.91|103.26|100.86|0
1652773960000|2022-05-17 07:52:40|103.31|100.91|103.42|101.02|103.42|101.02|103.31|100.91|0
1652773970000|2022-05-17 07:52:50|103.48|101.08|103.42|101.02|103.48|101.08|103.42|101.02|0
1652773980000|2022-05-17 07:53:00|103.48|101.08|103.53|101.13|103.53|101.13|103.48|101.08|0
1652773990000|2022-05-17 07:53:10|103.48|101.08|103.31|100.91|103.48|101.08|103.31|100.91|0
1652774000000|2022-05-17 07:53:20|103.42|101.02|103.37|100.97|103.42|101.02|103.37|100.97|0
1652774010000|2022-05-17 07:53:30|103.31|100.91|103.2|100.8|103.31|100.91|103.2|100.8|0
1652774020000|2022-05-17 07:53:40|103.09|100.69|103.31|100.91|103.31|100.91|103.09|100.69|0
1652774030000|2022-05-17 07:53:50|103.26|100.86|103.2|100.8|103.26|100.86|103.09|100.69|0
1652774040000|2022-05-17 07:54:00|103.09|100.69|103.09|100.69|103.09|100.69|103.04|100.64|0
1652774050000|2022-05-17 07:54:10|103.2|100.8|103.09|100.69|103.26|100.86|103.09|100.69|0
1652774060000|2022-05-17 07:54:20|103.15|100.75|103.15|100.75|103.2|100.8|103.09|100.69|0
1652774070000|2022-05-17 07:54:30|103.2|100.8|103.26|100.86|103.26|100.86|103.2|100.8|0
1652774080000|2022-05-17 07:54:40|103.31|100.91|103.42|101.02|103.42|101.02|103.31|100.91|0
1652774100000|2022-05-17 07:55:00|103.31|100.91|103.53|101.13|103.53|101.13|103.31|100.91|0
1652774110000|2022-05-17 07:55:10|103.47|101.07|103.58|101.18|103.58|101.18|103.42|101.02|0
1652774120000|2022-05-17 07:55:20|103.63|101.23|103.74|101.34|103.74|101.34|103.63|101.23|0
1652774130000|2022-05-17 07:55:30|103.8|101.4|103.91|101.51|104.07|101.67|103.8|101.4|0
1652774140000|2022-05-17 07:55:40|103.96|101.56|103.85|101.45|103.96|101.56|103.85|101.45|0
1652774150000|2022-05-17 07:55:50|103.91|101.51|104.07|101.67|104.07|101.67|103.91|101.51|0
1652774160000|2022-05-17 07:56:00|104.02|101.62|104.18|101.78|104.18|101.78|104.02|101.62|0
1652774170000|2022-05-17 07:56:10|104.13|101.73|104.24|101.84|104.24|101.84|104.13|101.73|0
1652774180000|2022-05-17 07:56:20|104.29|101.89|104.18|101.78|104.29|101.89|104.13|101.73|0
1652774190000|2022-05-17 07:56:30|104.13|101.73|104.07|101.67|104.18|101.78|104.07|101.67|0
1652774200000|2022-05-17 07:56:40|103.96|101.56|103.96|101.56|104.07|101.67|103.96|101.56|0
1652774210000|2022-05-17 07:56:50|104.07|101.67|104.07|101.67|104.07|101.67|104.07|101.67|0
1652774220000|2022-05-17 07:57:00|104.02|101.62|103.96|101.56|104.02|101.62|103.91|101.51|0
1652774230000|2022-05-17 07:57:10|104.02|101.62|104.02|101.62|104.02|101.62|104.02|101.62|0
1652774240000|2022-05-17 07:57:20|103.96|101.56|104.07|101.67|104.23|101.83|103.96|101.56|0
1652774250000|2022-05-17 07:57:30|104.18|101.78|104.12|101.72|104.18|101.78|104.12|101.72|0
1652774260000|2022-05-17 07:57:40|104.07|101.67|103.96|101.56|104.07|101.67|103.96|101.56|0
1652774280000|2022-05-17 07:58:00|103.85|101.45|103.96|101.56|104.07|101.67|103.85|101.45|0
1652774290000|2022-05-17 07:58:10|103.91|101.51|103.8|101.4|103.91|101.51|103.74|101.34|0
1652774300000|2022-05-17 07:58:20|103.85|101.45|103.58|101.18|103.85|101.45|103.58|101.18|0
1652774310000|2022-05-17 07:58:30|103.41|101.01|103.52|101.12|103.52|101.12|103.41|101.01|0
1652774330000|2022-05-17 07:58:50|103.41|101.01|103.36|100.96|103.41|101.01|103.36|100.96|0
1652774340000|2022-05-17 07:59:00|103.41|101.01|103.3|100.9|103.41|101.01|103.3|100.9|0
1652774360000|2022-05-17 07:59:20|103.36|100.96|103.3|100.9|103.36|100.96|103.3|100.9|0
1652774370000|2022-05-17 07:59:30|103.41|101.01|103.41|101.01|103.41|101.01|103.41|101.01|0
1652774380000|2022-05-17 07:59:40|103.47|101.07|103.74|101.34|103.74|101.34|103.47|101.07|0
1652774390000|2022-05-17 07:59:50|103.63|101.23|103.36|100.96|103.63|101.23|103.3|100.9|0
1652774400000|2022-05-17 08:00:00|103.3|100.9|102.65|100.25|103.3|100.9|102.65|100.25|0
1652774410000|2022-05-17 08:00:10|102.87|100.47|102.82|100.42|102.87|100.47|102.33|99.93|0
1652774420000|2022-05-17 08:00:20|102.65|100.25|102.65|100.25|102.76|100.36|102.65|100.25|0
1652774430000|2022-05-17 08:00:30|102.76|100.36|102.71|100.31|102.87|100.47|102.71|100.31|0
1652774440000|2022-05-17 08:00:40|102.76|100.36|102.33|99.93|102.76|100.36|102.33|99.93|0
1652774450000|2022-05-17 08:00:50|102.54|100.14|102.43|100.03|102.54|100.14|102.43|100.03|0
1652774460000|2022-05-17 08:01:00|102.54|100.14|101.95|99.55|102.54|100.14|101.95|99.55|0
1652774470000|2022-05-17 08:01:10|102.11|99.71|102.11|99.71|102.22|99.82|102.11|99.71|0
1652774480000|2022-05-17 08:01:20|102.33|99.93|102.33|99.93|102.54|100.14|102.33|99.93|0
1652774490000|2022-05-17 08:01:30|102.22|99.82|102.6|100.2|102.6|100.2|102.22|99.82|0
1652774500000|2022-05-17 08:01:40|102.54|100.14|102.54|100.14|102.6|100.2|102.54|100.14|0
1652774510000|2022-05-17 08:01:50|102.65|100.25|102.43|100.03|102.65|100.25|102.43|100.03|0
1652774520000|2022-05-17 08:02:00|102.49|100.09|102.6|100.2|102.6|100.2|102.49|100.09|0
1652774530000|2022-05-17 08:02:10|102.7|100.3|102.32|99.92|102.7|100.3|102.32|99.92|0
1652774540000|2022-05-17 08:02:20|102.6|100.2|102.54|100.14|102.6|100.2|102.49|100.09|0
1652774550000|2022-05-17 08:02:30|102.6|100.2|102.43|100.03|102.6|100.2|102.43|100.03|0
1652774560000|2022-05-17 08:02:40|102.49|100.09|102.43|100.03|102.49|100.09|102.43|100.03|0
1652774570000|2022-05-17 08:02:50|102.32|99.92|102.11|99.71|102.32|99.92|102.11|99.71|0
1652774580000|2022-05-17 08:03:00|102|99.6|102.06|99.66|102.06|99.66|102|99.6|0
1652774590000|2022-05-17 08:03:10|102|99.6|101.89|99.49|102.11|99.71|101.89|99.49|0
1652774600000|2022-05-17 08:03:20|102|99.6|102|99.6|102|99.6|102|99.6|0
1652774610000|2022-05-17 08:03:30|101.84|99.44|101.89|99.49|101.89|99.49|101.78|99.38|0
1652774620000|2022-05-17 08:03:40|101.78|99.38|101.84|99.44|101.84|99.44|101.78|99.38|0
1652774630000|2022-05-17 08:03:50|101.78|99.38|101.41|99.01|101.78|99.38|101.41|99.01|0
1652774640000|2022-05-17 08:04:00|101.46|99.06|101.68|99.28|101.73|99.33|101.46|99.06|0
1652774650000|2022-05-17 08:04:10|101.73|99.33|101.68|99.28|101.73|99.33|101.68|99.28|0
1652774660000|2022-05-17 08:04:20|101.73|99.33|101.78|99.38|101.78|99.38|101.73|99.33|0
1652774670000|2022-05-17 08:04:30|101.68|99.28|101.46|99.06|101.68|99.28|101.46|99.06|0
1652774680000|2022-05-17 08:04:40|101.57|99.17|101.57|99.17|101.57|99.17|101.46|99.06|0
1652774690000|2022-05-17 08:04:50|101.67|99.27|101.62|99.22|101.67|99.27|101.62|99.22|0
1652774700000|2022-05-17 08:05:00|101.67|99.27|101.62|99.22|101.73|99.33|101.62|99.22|0
1652774710000|2022-05-17 08:05:10|101.67|99.27|101.62|99.22|101.67|99.27|101.62|99.22|0
1652774720000|2022-05-17 08:05:20|101.52|99.12|101.57|99.17|101.57|99.17|101.52|99.12|0
1652774730000|2022-05-17 08:05:30|101.46|99.06|101.62|99.22|101.62|99.22|101.41|99.01|0
1652774740000|2022-05-17 08:05:40|101.67|99.27|101.67|99.27|101.67|99.27|101.35|98.95|0
1652774750000|2022-05-17 08:05:50|101.57|99.17|101.46|99.06|101.57|99.17|101.46|99.06|0
1652774760000|2022-05-17 08:06:00|101.41|99.01|101.03|98.63|101.46|99.06|101.03|98.63|0
1652774770000|2022-05-17 08:06:10|100.82|98.42|99.86|97.46|100.82|98.42|99.86|97.46|0
1652774780000|2022-05-17 08:06:20|99.91|97.51|99.96|97.56|99.96|97.56|99.86|97.46|0
1652774790000|2022-05-17 08:06:30|100.02|97.62|99.86|97.46|100.02|97.62|99.86|97.46|0
1652774800000|2022-05-17 08:06:40|99.91|97.51|99.75|97.35|99.91|97.51|99.65|97.25|0
1652774810000|2022-05-17 08:06:50|99.54|97.14|99.59|97.19|99.59|97.19|99.54|97.14|0
1652774820000|2022-05-17 08:07:00|99.54|97.14|99.43|97.03|99.54|97.14|99.43|97.03|0
1652774830000|2022-05-17 08:07:10|99.49|97.09|99.54|97.14|99.65|97.25|99.49|97.09|0
1652774840000|2022-05-17 08:07:20|99.59|97.19|99.12|96.72|99.59|97.19|99.12|96.72|0
1652774850000|2022-05-17 08:07:30|99.49|97.09|99.12|96.72|99.54|97.14|99.12|96.72|0
1652774860000|2022-05-17 08:07:40|99.01|96.61|99.12|96.72|99.12|96.72|99.01|96.61|0
1652774870000|2022-05-17 08:07:50|98.8|96.4|98.69|96.29|98.85|96.45|98.69|96.29|0
1652774880000|2022-05-17 08:08:00|98.38|95.98|98.38|95.98|98.59|96.19|98.38|95.98|0
1652774890000|2022-05-17 08:08:10|98.48|96.08|98.64|96.24|98.69|96.29|98.48|96.08|0
1652774900000|2022-05-17 08:08:20|98.59|96.19|98.69|96.29|98.69|96.29|98.59|96.19|0
1652774910000|2022-05-17 08:08:30|98.8|96.4|98.8|96.4|98.8|96.4|98.8|96.4|0
1652774920000|2022-05-17 08:08:40|98.75|96.35|98.8|96.4|98.8|96.4|98.75|96.35|0
1652774930000|2022-05-17 08:08:50|98.69|96.29|98.43|96.03|98.69|96.29|98.43|96.03|0
1652774940000|2022-05-17 08:09:00|98.06|95.66|98.38|95.98|98.38|95.98|98.06|95.66|0
1652774950000|2022-05-17 08:09:10|98.48|96.08|98.27|95.87|98.48|96.08|98.27|95.87|0
1652774960000|2022-05-17 08:09:20|98.38|95.98|98.69|96.29|98.69|96.29|98.38|95.98|0
1652774970000|2022-05-17 08:09:30|98.8|96.4|99.01|96.61|99.01|96.61|98.8|96.4|0
1652774980000|2022-05-17 08:09:40|99.11|96.71|98.9|96.5|99.11|96.71|98.69|96.29|0
1652774990000|2022-05-17 08:09:50|99.01|96.61|98.69|96.29|99.01|96.61|98.69|96.29|0
1652775000000|2022-05-17 08:10:00|98.8|96.4|99.01|96.61|99.01|96.61|98.8|96.4|0
1652775010000|2022-05-17 08:10:10|99.11|96.71|99.11|96.71|99.17|96.77|99.11|96.71|0
1652775020000|2022-05-17 08:10:20|99.06|96.66|99.11|96.71|99.11|96.71|99.01|96.61|0
1652775030000|2022-05-17 08:10:30|99.22|96.82|99.01|96.61|99.22|96.82|99.01|96.61|0
1652775040000|2022-05-17 08:10:40|99.17|96.77|99.38|96.98|99.43|97.03|99.17|96.77|0
1652775050000|2022-05-17 08:10:50|99.32|96.92|99.01|96.61|99.32|96.92|99.01|96.61|0
1652775060000|2022-05-17 08:11:00|99.06|96.66|98.96|96.56|99.06|96.66|98.96|96.56|0
1652775070000|2022-05-17 08:11:10|98.8|96.4|98.69|96.29|98.8|96.4|98.69|96.29|0
1652775080000|2022-05-17 08:11:20|98.8|96.4|98.8|96.4|98.8|96.4|98.69|96.29|0
1652775090000|2022-05-17 08:11:30|98.9|96.5|98.9|96.5|98.9|96.5|98.9|96.5|0
1652775100000|2022-05-17 08:11:40|98.74|96.34|98.58|96.18|98.74|96.34|98.53|96.13|0
1652775110000|2022-05-17 08:11:50|98.48|96.08|98.37|95.97|98.48|96.08|98.37|95.97|0
1652775120000|2022-05-17 08:12:00|98.53|96.13|98.64|96.24|98.69|96.29|98.53|96.13|0
1652775130000|2022-05-17 08:12:10|98.69|96.29|98.9|96.5|98.9|96.5|98.69|96.29|0
1652775140000|2022-05-17 08:12:20|98.95|96.55|98.64|96.24|98.95|96.55|98.64|96.24|0
1652775150000|2022-05-17 08:12:30|98.69|96.29|98.58|96.18|98.69|96.29|98.58|96.18|0
1652775160000|2022-05-17 08:12:40|98.79|96.39|98.9|96.5|98.9|96.5|98.79|96.39|0
1652775170000|2022-05-17 08:12:50|98.74|96.34|98.69|96.29|98.74|96.34|98.69|96.29|0
1652775180000|2022-05-17 08:13:00|98.53|96.13|98.48|96.08|98.53|96.13|98.37|95.97|0
1652775190000|2022-05-17 08:13:10|98.58|96.18|98.37|95.97|98.58|96.18|98.37|95.97|0
1652775200000|2022-05-17 08:13:20|98.43|96.03|98.27|95.87|98.43|96.03|98.27|95.87|0
1652775210000|2022-05-17 08:13:30|98.48|96.08|98.37|95.97|98.48|96.08|98.37|95.97|0
1652775220000|2022-05-17 08:13:40|98.48|96.08|98.58|96.18|98.58|96.18|98.48|96.08|0
1652775230000|2022-05-17 08:13:50|98.69|96.29|98.37|95.97|98.69|96.29|98.37|95.97|0
1652775240000|2022-05-17 08:14:00|98.48|96.08|98.48|96.08|98.48|96.08|98.37|95.97|0
1652775250000|2022-05-17 08:14:10|98.37|95.97|98.32|95.92|98.37|95.97|98.27|95.87|0
1652775260000|2022-05-17 08:14:20|98.27|95.87|98.22|95.82|98.27|95.87|98.16|95.76|0
1652775270000|2022-05-17 08:14:30|98.27|95.87|98.48|96.08|98.48|96.08|98.27|95.87|0
1652775280000|2022-05-17 08:14:40|98.43|96.03|98.11|95.71|98.43|96.03|98.11|95.71|0
1652775290000|2022-05-17 08:14:50|98.06|95.66|98.01|95.61|98.06|95.66|97.8|95.4|0
1652775300000|2022-05-17 08:15:00|97.95|95.55|97.9|95.5|97.95|95.55|97.85|95.45|0
1652775310000|2022-05-17 08:15:10|97.95|95.55|97.85|95.45|98.06|95.66|97.85|95.45|0
1652775320000|2022-05-17 08:15:20|97.8|95.4|97.85|95.45|97.95|95.55|97.8|95.4|0
1652775330000|2022-05-17 08:15:30|98|95.6|97.95|95.55|98.16|95.76|97.95|95.55|0
1652775340000|2022-05-17 08:15:40|97.74|95.34|97.85|95.45|97.85|95.45|97.74|95.34|0
1652775350000|2022-05-17 08:15:50|97.95|95.55|97.95|95.55|98.05|95.65|97.95|95.55|0
1652775360000|2022-05-17 08:16:00|97.85|95.45|97.84|95.44|97.85|95.45|97.84|95.44|0
1652775370000|2022-05-17 08:16:10|97.79|95.39|97.43|95.03|97.79|95.39|97.43|95.03|0
1652775380000|2022-05-17 08:16:20|97.22|94.82|97.32|94.92|97.32|94.92|97.22|94.82|0
1652775390000|2022-05-17 08:16:30|97.06|94.66|97.01|94.61|97.06|94.66|97.01|94.61|0
1652775400000|2022-05-17 08:16:40|96.91|94.51|96.91|94.51|96.91|94.51|96.91|94.51|0
1652775410000|2022-05-17 08:16:50|96.49|94.09|96.7|94.3|96.7|94.3|96.39|93.99|0
1652775420000|2022-05-17 08:17:00|96.6|94.2|96.55|94.15|96.7|94.3|96.55|94.15|0
1652775430000|2022-05-17 08:17:10|96.28|93.88|96.28|93.88|96.34|93.94|96.18|93.78|0
1652775440000|2022-05-17 08:17:20|96.34|93.94|96.8|94.4|96.8|94.4|96.34|93.94|0
1652775450000|2022-05-17 08:17:30|96.7|94.3|96.75|94.35|96.75|94.35|96.65|94.25|0
1652775460000|2022-05-17 08:17:40|96.8|94.4|96.75|94.35|96.8|94.4|96.7|94.3|0
1652775470000|2022-05-17 08:17:50|96.8|94.4|96.86|94.46|96.91|94.51|96.8|94.4|0
1652775480000|2022-05-17 08:18:00|96.59|94.19|96.8|94.4|96.8|94.4|96.39|93.99|0
1652775490000|2022-05-17 08:18:10|96.85|94.45|96.7|94.3|96.85|94.45|96.59|94.19|0
1652775500000|2022-05-17 08:18:20|96.59|94.19|96.96|94.56|96.96|94.56|96.59|94.19|0
1652775510000|2022-05-17 08:18:30|97.01|94.61|96.9|94.5|97.01|94.61|96.9|94.5|0
1652775520000|2022-05-17 08:18:40|96.85|94.45|96.85|94.45|96.85|94.45|96.85|94.45|0
1652775530000|2022-05-17 08:18:50|96.8|94.4|96.96|94.56|97.01|94.61|96.8|94.4|0
1652775540000|2022-05-17 08:19:00|97.01|94.61|97.06|94.66|97.11|94.71|97.01|94.61|0
1652775550000|2022-05-17 08:19:10|97.01|94.61|96.7|94.3|97.11|94.71|96.7|94.3|0
1652775560000|2022-05-17 08:19:20|96.8|94.4|96.7|94.3|96.8|94.4|96.65|94.25|0
1652775570000|2022-05-17 08:19:30|96.59|94.19|96.75|94.35|96.75|94.35|96.59|94.19|0
1652775580000|2022-05-17 08:19:40|96.7|94.3|96.59|94.19|96.7|94.3|96.59|94.19|0
1652775590000|2022-05-17 08:19:50|96.54|94.14|96.54|94.14|96.54|94.14|96.54|94.14|0
1652775600000|2022-05-17 08:20:00|96.59|94.19|96.28|93.88|96.59|94.19|96.28|93.88|0
1652775610000|2022-05-17 08:20:10|96.38|93.98|96.49|94.09|96.49|94.09|96.38|93.98|0
1652775620000|2022-05-17 08:20:20|96.44|94.04|96.49|94.09|96.49|94.09|96.44|94.04|0
1652775630000|2022-05-17 08:20:30|96.59|94.19|96.49|94.09|96.59|94.19|96.49|94.09|0
1652775640000|2022-05-17 08:20:40|96.59|94.19|95.76|93.36|96.59|94.19|95.76|93.36|0
1652775650000|2022-05-17 08:20:50|95.56|93.16|95.35|92.95|95.61|93.21|95.35|92.95|0
1652775660000|2022-05-17 08:21:00|95.46|93.06|96.07|93.67|96.07|93.67|95.46|93.06|0
1652775670000|2022-05-17 08:21:10|96.28|93.88|96.23|93.83|96.28|93.88|96.18|93.78|0
1652775680000|2022-05-17 08:21:20|96.18|93.78|96.07|93.67|96.18|93.78|96.07|93.67|0
1652775690000|2022-05-17 08:21:30|96.18|93.78|96.18|93.78|96.18|93.78|96.07|93.67|0
1652775700000|2022-05-17 08:21:40|96.23|93.83|96.28|93.88|96.28|93.88|96.23|93.83|0
1652775710000|2022-05-17 08:21:50|96.33|93.93|96.38|93.98|96.38|93.98|96.28|93.88|0
1652775720000|2022-05-17 08:22:00|96.18|93.78|96.07|93.67|96.18|93.78|95.97|93.57|0
1652775730000|2022-05-17 08:22:10|96.17|93.77|96.17|93.77|96.23|93.83|96.17|93.77|0
1652775740000|2022-05-17 08:22:20|96.23|93.83|96.07|93.67|96.23|93.83|96.07|93.67|0
1652775750000|2022-05-17 08:22:30|95.97|93.57|96.07|93.67|96.07|93.67|95.97|93.57|0
1652775760000|2022-05-17 08:22:40|96.02|93.62|96.07|93.67|96.12|93.72|96.02|93.62|0
1652775770000|2022-05-17 08:22:50|96.17|93.77|96.23|93.83|96.23|93.83|96.17|93.77|0
1652775780000|2022-05-17 08:23:00|96.38|93.98|96.12|93.72|96.38|93.98|96.12|93.72|0
1652775790000|2022-05-17 08:23:10|96.07|93.67|96.17|93.77|96.17|93.77|96.07|93.67|0
1652775800000|2022-05-17 08:23:20|96.07|93.67|96.17|93.77|96.17|93.77|96.07|93.67|0
1652775810000|2022-05-17 08:23:30|96.23|93.83|96.23|93.83|96.28|93.88|96.23|93.83|0
1652775820000|2022-05-17 08:23:40|96.12|93.72|96.17|93.77|96.17|93.77|96.12|93.72|0
1652775830000|2022-05-17 08:23:50|96.12|93.72|96.07|93.67|96.12|93.72|96.07|93.67|0
1652775840000|2022-05-17 08:24:00|96.12|93.72|96.12|93.72|96.12|93.72|95.97|93.57|0
1652775850000|2022-05-17 08:24:10|96.17|93.77|96.17|93.77|96.23|93.83|96.17|93.77|0
1652775860000|2022-05-17 08:24:20|96.28|93.88|96.12|93.72|96.28|93.88|96.07|93.67|0
1652775870000|2022-05-17 08:24:30|96.17|93.77|96.23|93.83|96.27|93.87|96.17|93.77|0
1652775880000|2022-05-17 08:24:40|96.38|93.98|96.48|94.08|96.48|94.08|96.38|93.98|0
1652775890000|2022-05-17 08:24:50|96.38|93.98|96.58|94.18|96.58|94.18|96.38|93.98|0
1652775900000|2022-05-17 08:25:00|96.53|94.13|96.33|93.93|96.53|94.13|96.33|93.93|0
1652775910000|2022-05-17 08:25:10|96.27|93.87|96.02|93.62|96.27|93.87|96.02|93.62|0
1652775920000|2022-05-17 08:25:20|95.96|93.56|95.86|93.46|96.02|93.62|95.86|93.46|0
1652775930000|2022-05-17 08:25:30|95.96|93.56|95.91|93.51|95.96|93.56|95.91|93.51|0
1652775940000|2022-05-17 08:25:40|95.86|93.46|95.86|93.46|95.91|93.51|95.86|93.46|0
1652775950000|2022-05-17 08:25:50|95.96|93.56|95.86|93.46|96.02|93.62|95.86|93.46|0
1652775960000|2022-05-17 08:26:00|95.96|93.56|95.86|93.46|95.96|93.56|95.86|93.46|0
1652775970000|2022-05-17 08:26:10|95.91|93.51|95.86|93.46|96.02|93.62|95.86|93.46|0
1652775980000|2022-05-17 08:26:20|95.76|93.36|95.65|93.25|95.76|93.36|95.65|93.25|0
1652775990000|2022-05-17 08:26:30|95.5|93.1|95.45|93.05|95.55|93.15|95.45|93.05|0
1652776000000|2022-05-17 08:26:40|95.55|93.15|95.55|93.15|95.6|93.2|95.55|93.15|0
1652776010000|2022-05-17 08:26:50|95.65|93.25|95.86|93.46|95.86|93.46|95.65|93.25|0
1652776020000|2022-05-17 08:27:00|95.76|93.36|95.76|93.36|95.76|93.36|95.76|93.36|0
1652776030000|2022-05-17 08:27:10|95.65|93.25|95.55|93.15|95.76|93.36|95.55|93.15|0
1652776040000|2022-05-17 08:27:20|95.45|93.05|95.34|92.94|95.45|93.05|95.34|92.94|0
1652776050000|2022-05-17 08:27:30|95.24|92.84|95.04|92.64|95.24|92.84|95.04|92.64|0
1652776060000|2022-05-17 08:27:40|94.73|92.33|94.63|92.23|94.73|92.33|94.58|92.18|0
1652776070000|2022-05-17 08:27:50|94.58|92.18|94.53|92.13|94.63|92.23|94.53|92.13|0
1652776080000|2022-05-17 08:28:00|94.73|92.33|94.73|92.33|94.93|92.53|94.73|92.33|0
1652776090000|2022-05-17 08:28:10|94.93|92.53|95.09|92.69|95.14|92.74|94.93|92.53|0
1652776100000|2022-05-17 08:28:20|95.04|92.64|94.73|92.33|95.04|92.64|94.73|92.33|0
1652776110000|2022-05-17 08:28:30|94.93|92.53|94.93|92.53|94.93|92.53|94.83|92.43|0
1652776120000|2022-05-17 08:28:40|95.04|92.64|94.63|92.23|95.04|92.64|94.63|92.23|0
1652776130000|2022-05-17 08:28:50|94.73|92.33|94.93|92.53|94.93|92.53|94.73|92.33|0
1652776140000|2022-05-17 08:29:00|95.04|92.64|95.03|92.63|95.04|92.64|95.03|92.63|0
1652776150000|2022-05-17 08:29:10|95.14|92.74|95.24|92.84|95.24|92.84|95.14|92.74|0
1652776160000|2022-05-17 08:29:20|95.14|92.74|95.24|92.84|95.24|92.84|95.14|92.74|0
1652776170000|2022-05-17 08:29:30|95.14|92.74|95.24|92.84|95.24|92.84|95.09|92.69|0
1652776180000|2022-05-17 08:29:40|95.14|92.74|95.03|92.63|95.24|92.84|95.03|92.63|0
1652776190000|2022-05-17 08:29:50|94.93|92.53|94.88|92.48|94.93|92.53|94.88|92.48|0
1652776200000|2022-05-17 08:30:00|94.73|92.33|94.62|92.22|94.73|92.33|94.62|92.22|0
1652776210000|2022-05-17 08:30:10|94.52|92.12|94.42|92.02|94.52|92.12|94.42|92.02|0
1652776220000|2022-05-17 08:30:20|94.52|92.12|94.73|92.33|94.73|92.33|94.52|92.12|0
1652776230000|2022-05-17 08:30:30|94.78|92.38|94.68|92.28|94.78|92.38|94.68|92.28|0
1652776240000|2022-05-17 08:30:40|94.62|92.22|94.62|92.22|94.62|92.22|94.57|92.17|0
1652776250000|2022-05-17 08:30:50|94.73|92.33|94.62|92.22|94.73|92.33|94.62|92.22|0
1652776260000|2022-05-17 08:31:00|94.73|92.33|94.83|92.43|94.83|92.43|94.73|92.33|0
1652776270000|2022-05-17 08:31:10|94.93|92.53|94.93|92.53|95.03|92.63|94.93|92.53|0
1652776280000|2022-05-17 08:31:20|94.83|92.43|94.88|92.48|94.93|92.53|94.73|92.33|0
1652776290000|2022-05-17 08:31:30|94.93|92.53|94.83|92.43|94.93|92.53|94.83|92.43|0
1652776300000|2022-05-17 08:31:40|94.78|92.38|94.93|92.53|94.93|92.53|94.78|92.38|0
1652776310000|2022-05-17 08:31:50|95.13|92.73|95.03|92.63|95.13|92.73|95.03|92.63|0
1652776320000|2022-05-17 08:32:00|94.93|92.53|95.03|92.63|95.03|92.63|94.93|92.53|0
1652776330000|2022-05-17 08:32:10|95.13|92.73|95.24|92.84|95.24|92.84|95.13|92.73|0
1652776340000|2022-05-17 08:32:20|95.34|92.94|95.39|92.99|95.39|92.99|95.34|92.94|0
1652776350000|2022-05-17 08:32:30|95.34|92.94|95.24|92.84|95.39|92.99|95.24|92.84|0
1652776360000|2022-05-17 08:32:40|95.29|92.89|97.66|95.26|97.66|95.26|95.29|92.89|0
1652776370000|2022-05-17 08:32:50|97.61|95.21|96.64|94.24|97.61|95.21|96.64|94.24|0
1652776380000|2022-05-17 08:33:00|96.53|94.13|96.43|94.03|96.53|94.13|96.43|94.03|0
1652776390000|2022-05-17 08:33:10|96.33|93.93|96.33|93.93|96.33|93.93|96.33|93.93|0
1652776400000|2022-05-17 08:33:20|96.28|93.88|96.33|93.93|96.33|93.93|96.23|93.83|0
1652776410000|2022-05-17 08:33:30|95.2|92.8|95.41|93.01|95.41|93.01|95.2|92.8|0
1652776420000|2022-05-17 08:33:40|95.51|93.11|95.3|92.9|95.51|93.11|95.3|92.9|0
1652776430000|2022-05-17 08:33:50|95.56|93.16|95.77|93.37|95.77|93.37|95.51|93.11|0
1652776440000|2022-05-17 08:34:00|95.71|93.31|95.61|93.21|95.77|93.37|95.61|93.21|0
1652776450000|2022-05-17 08:34:10|95.51|93.11|95.41|93.01|95.51|93.11|95.41|93.01|0
1652776460000|2022-05-17 08:34:20|95.46|93.06|95.3|92.9|95.46|93.06|95.3|92.9|0
1652776470000|2022-05-17 08:34:30|95.2|92.8|95.3|92.9|95.3|92.9|95.2|92.8|0
1652776480000|2022-05-17 08:34:40|95.4|93|95.4|93|95.51|93.11|95.4|93|0
1652776490000|2022-05-17 08:34:50|95.36|92.96|95.4|93|95.4|93|95.2|92.8|0
1652776500000|2022-05-17 08:35:00|95.51|93.11|95.4|93|95.51|93.11|95.4|93|0
1652776510000|2022-05-17 08:35:10|95.51|93.11|95.4|93|95.51|93.11|95.4|93|0
1652776520000|2022-05-17 08:35:20|95.3|92.9|95.25|92.85|95.4|93|95.25|92.85|0
1652776530000|2022-05-17 08:35:30|95.2|92.8|95.2|92.8|95.2|92.8|95.2|92.8|0
1652776540000|2022-05-17 08:35:40|95.3|92.9|94.99|92.59|95.3|92.9|94.99|92.59|0
1652776550000|2022-05-17 08:35:50|95.1|92.7|95.2|92.8|95.3|92.9|95.1|92.7|0
1652776570000|2022-05-17 08:36:10|95.3|92.9|95.25|92.85|95.3|92.9|95.25|92.85|0
1652776580000|2022-05-17 08:36:20|95.3|92.9|95.2|92.8|95.3|92.9|95.2|92.8|0
1652776590000|2022-05-17 08:36:30|94.99|92.59|95.2|92.8|95.2|92.8|94.99|92.59|0
1652776600000|2022-05-17 08:36:40|94.99|92.59|94.99|92.59|94.99|92.59|94.89|92.49|0
1652776610000|2022-05-17 08:36:50|95.05|92.65|94.99|92.59|95.1|92.7|94.94|92.54|0
1652776620000|2022-05-17 08:37:00|95.05|92.65|95.09|92.69|95.1|92.7|94.99|92.59|0
1652776630000|2022-05-17 08:37:10|94.99|92.59|94.89|92.49|94.99|92.59|94.89|92.49|0
1652776640000|2022-05-17 08:37:20|94.99|92.59|95.09|92.69|95.09|92.69|94.99|92.59|0
1652776650000|2022-05-17 08:37:30|94.99|92.59|94.99|92.59|94.99|92.59|94.89|92.49|0
1652776660000|2022-05-17 08:37:40|95.09|92.69|94.18|91.78|95.09|92.69|94.18|91.78|0
1652776670000|2022-05-17 08:37:50|94.23|91.83|93.77|91.37|94.23|91.83|93.77|91.37|0
1652776680000|2022-05-17 08:38:00|93.83|91.43|92.87|90.47|93.83|91.43|92.87|90.47|0
1652776690000|2022-05-17 08:38:10|92.97|90.57|92.97|90.57|93.07|90.67|92.82|90.42|0
1652776700000|2022-05-17 08:38:20|92.92|90.52|93.37|90.97|93.37|90.97|92.92|90.52|0
1652776710000|2022-05-17 08:38:30|93.62|91.22|93.37|90.97|93.62|91.22|93.27|90.87|0
1652776720000|2022-05-17 08:38:40|93.27|90.87|93.12|90.72|93.27|90.87|93.12|90.72|0
1652776730000|2022-05-17 08:38:50|93.07|90.67|93.07|90.67|93.17|90.77|93.07|90.67|0
1652776740000|2022-05-17 08:39:00|91.82|89.42|91.67|89.27|91.82|89.42|91.67|89.27|0
1652776750000|2022-05-17 08:39:10|91.37|88.97|91.07|88.67|91.37|88.97|91.07|88.67|0
1652776760000|2022-05-17 08:39:20|91.22|88.82|90.87|88.47|91.22|88.82|90.77|88.37|0
1652776770000|2022-05-17 08:39:30|91.02|88.62|90.87|88.47|91.02|88.62|90.87|88.47|0
1652776780000|2022-05-17 08:39:40|90.97|88.57|91.07|88.67|91.07|88.67|90.97|88.57|0
1652776790000|2022-05-17 08:39:50|91.22|88.82|91.47|89.07|91.47|89.07|91.07|88.67|0
1652776800000|2022-05-17 08:40:00|91.22|88.82|91.37|88.97|91.37|88.97|91.22|88.82|0
1652776810000|2022-05-17 08:40:10|91.47|89.07|91.47|89.07|91.47|89.07|91.42|89.02|0
1652776820000|2022-05-17 08:40:20|91.66|89.26|91.86|89.46|91.86|89.46|91.66|89.26|0
1652776830000|2022-05-17 08:40:30|91.92|89.52|91.92|89.52|91.92|89.52|91.92|89.52|0
1652776840000|2022-05-17 08:40:40|91.76|89.36|91.76|89.36|91.76|89.36|91.76|89.36|0
1652776850000|2022-05-17 08:40:50|91.86|89.46|91.86|89.46|91.86|89.46|91.76|89.36|0
1652776860000|2022-05-17 08:41:00|91.91|89.51|91.96|89.56|91.96|89.56|91.91|89.51|0
1652776870000|2022-05-17 08:41:10|91.86|89.46|91.76|89.36|91.86|89.46|91.76|89.36|0
1652776880000|2022-05-17 08:41:20|91.81|89.41|91.66|89.26|91.81|89.41|91.66|89.26|0
1652776890000|2022-05-17 08:41:30|91.76|89.36|91.81|89.41|91.81|89.41|91.76|89.36|0
1652776900000|2022-05-17 08:41:40|91.76|89.36|91.71|89.31|91.76|89.36|91.66|89.26|0
1652776910000|2022-05-17 08:41:50|91.66|89.26|91.66|89.26|91.71|89.31|91.66|89.26|0
1652776920000|2022-05-17 08:42:00|91.76|89.36|91.86|89.46|91.86|89.46|91.76|89.36|0
1652776930000|2022-05-17 08:42:10|91.76|89.36|91.76|89.36|91.81|89.41|91.76|89.36|0
1652776940000|2022-05-17 08:42:20|91.66|89.26|91.76|89.36|91.76|89.36|91.66|89.26|0
1652776950000|2022-05-17 08:42:30|91.66|89.26|91.66|89.26|91.66|89.26|91.66|89.26|0
1652776960000|2022-05-17 08:42:40|91.71|89.31|91.86|89.46|91.86|89.46|91.71|89.31|0
1652776970000|2022-05-17 08:42:50|91.96|89.56|91.96|89.56|91.96|89.56|91.86|89.46|0
1652776990000|2022-05-17 08:43:10|91.86|89.46|91.81|89.41|91.86|89.46|91.81|89.41|0
1652777000000|2022-05-17 08:43:20|91.66|89.26|91.61|89.21|91.66|89.26|91.56|89.16|0
1652777010000|2022-05-17 08:43:30|91.56|89.16|91.56|89.16|91.56|89.16|91.51|89.11|0
1652777020000|2022-05-17 08:43:40|91.66|89.26|91.66|89.26|91.66|89.26|91.66|89.26|0
1652777040000|2022-05-17 08:44:00|91.76|89.36|91.76|89.36|91.76|89.36|91.76|89.36|0
1652777050000|2022-05-17 08:44:10|91.86|89.46|91.96|89.56|91.96|89.56|91.86|89.46|0
1652777060000|2022-05-17 08:44:20|91.86|89.46|91.66|89.26|91.86|89.46|91.66|89.26|0
1652777070000|2022-05-17 08:44:30|91.76|89.36|91.66|89.26|91.76|89.36|91.66|89.26|0
1652777080000|2022-05-17 08:44:40|91.56|89.16|91.56|89.16|91.56|89.16|91.56|89.16|0
1652777090000|2022-05-17 08:44:50|91.46|89.06|91.46|89.06|91.46|89.06|91.46|89.06|0
1652777100000|2022-05-17 08:45:00|91.36|88.96|91.36|88.96|91.36|88.96|91.36|88.96|0
1652777110000|2022-05-17 08:45:10|91.41|89.01|91.46|89.06|91.46|89.06|91.41|89.01|0
1652777120000|2022-05-17 08:45:20|91.56|89.16|91.46|89.06|91.56|89.16|91.46|89.06|0
1652777130000|2022-05-17 08:45:30|91.36|88.96|91.36|88.96|91.36|88.96|91.36|88.96|0
1652777140000|2022-05-17 08:45:40|91.46|89.06|91.56|89.16|91.56|89.16|91.46|89.06|0
1652777150000|2022-05-17 08:45:50|91.51|89.11|91.41|89.01|91.56|89.16|91.36|88.96|0
1652777160000|2022-05-17 08:46:00|91.46|89.06|91.36|88.96|91.51|89.11|91.36|88.96|0
1652777170000|2022-05-17 08:46:10|91.31|88.91|91.06|88.66|91.36|88.96|91.06|88.66|0
1652777180000|2022-05-17 08:46:20|91.11|88.71|91.16|88.76|91.16|88.76|91.11|88.71|0
1652777200000|2022-05-17 08:46:40|91.01|88.61|91.06|88.66|91.06|88.66|91.01|88.61|0
1652777210000|2022-05-17 08:46:50|90.96|88.56|90.47|88.07|90.96|88.56|90.47|88.07|0
1652777220000|2022-05-17 08:47:00|90.42|88.02|90.96|88.56|90.96|88.56|90.42|88.02|0
1652777230000|2022-05-17 08:47:10|91.06|88.66|90.96|88.56|91.06|88.66|90.96|88.56|0
1652777240000|2022-05-17 08:47:20|90.86|88.46|90.86|88.46|90.91|88.51|90.86|88.46|0
1652777250000|2022-05-17 08:47:30|90.76|88.36|90.86|88.46|90.86|88.46|90.76|88.36|0
1652777260000|2022-05-17 08:47:40|90.76|88.36|90.82|88.42|90.86|88.46|90.76|88.36|0
1652777270000|2022-05-17 08:47:50|90.76|88.36|90.76|88.36|90.86|88.46|90.72|88.32|0
1652777280000|2022-05-17 08:48:00|90.86|88.46|90.86|88.46|90.91|88.51|90.86|88.46|0
1652777290000|2022-05-17 08:48:10|90.96|88.56|90.96|88.56|90.96|88.56|90.91|88.51|0
1652777300000|2022-05-17 08:48:20|91.06|88.66|90.96|88.56|91.06|88.66|90.96|88.56|0
1652777310000|2022-05-17 08:48:30|90.76|88.36|90.76|88.36|90.86|88.46|90.76|88.36|0
1652777320000|2022-05-17 08:48:40|90.86|88.46|90.76|88.36|90.86|88.46|90.76|88.36|0
1652777330000|2022-05-17 08:48:50|90.86|88.46|90.86|88.46|90.86|88.46|90.86|88.46|0
1652777340000|2022-05-17 08:49:00|90.76|88.36|91.16|88.76|91.21|88.81|90.76|88.36|0
1652777350000|2022-05-17 08:49:10|91.21|88.81|91.26|88.86|91.31|88.91|91.21|88.81|0
1652777360000|2022-05-17 08:49:20|91.36|88.96|91.31|88.91|91.41|89.01|91.31|88.91|0
1652777370000|2022-05-17 08:49:30|91.36|88.96|91.55|89.15|91.55|89.15|91.36|88.96|0
1652777380000|2022-05-17 08:49:40|91.45|89.05|91.45|89.05|91.45|89.05|91.35|88.95|0
1652777390000|2022-05-17 08:49:50|91.51|89.11|91.51|89.11|91.51|89.11|91.45|89.05|0
1652777400000|2022-05-17 08:50:00|91.65|89.25|91.65|89.25|91.75|89.35|91.65|89.25|0
1652777410000|2022-05-17 08:50:10|91.75|89.35|92.25|89.85|92.25|89.85|91.75|89.35|0
1652777420000|2022-05-17 08:50:20|92.15|89.75|92.25|89.85|92.35|89.95|92.15|89.75|0
1652777430000|2022-05-17 08:50:30|92.45|90.05|92.15|89.75|92.45|90.05|92.15|89.75|0
1652777440000|2022-05-17 08:50:40|92.35|89.95|92.55|90.15|92.55|90.15|92.35|89.95|0
1652777450000|2022-05-17 08:50:50|92.45|90.05|92.55|90.15|92.55|90.15|92.45|90.05|0
1652777460000|2022-05-17 08:51:00|92.65|90.25|92.75|90.35|92.8|90.4|92.65|90.25|0
1652777470000|2022-05-17 08:51:10|92.65|90.25|92.75|90.35|92.75|90.35|92.65|90.25|0
1652777480000|2022-05-17 08:51:20|92.9|90.5|93.15|90.75|93.15|90.75|92.9|90.5|0
1652777490000|2022-05-17 08:51:30|93.2|90.8|93.15|90.75|93.2|90.8|93.1|90.7|0
1652777500000|2022-05-17 08:51:40|93.25|90.85|92.95|90.55|93.25|90.85|92.95|90.55|0
1652777510000|2022-05-17 08:51:50|93|90.6|92.95|90.55|93.05|90.65|92.95|90.55|0
1652777520000|2022-05-17 08:52:00|92.9|90.5|92.6|90.2|92.9|90.5|92.55|90.15|0
1652777530000|2022-05-17 08:52:10|92.55|90.15|92.45|90.05|92.55|90.15|92.35|89.95|0
1652777540000|2022-05-17 08:52:20|92.35|89.95|92.3|89.9|92.35|89.95|92.25|89.85|0
1652777550000|2022-05-17 08:52:30|92.25|89.85|92.45|90.05|92.45|90.05|92.25|89.85|0
1652777560000|2022-05-17 08:52:40|92.7|90.3|92.55|90.15|92.8|90.4|92.55|90.15|0
1652777570000|2022-05-17 08:52:50|92.45|90.05|92.45|90.05|92.45|90.05|92.45|90.05|0
1652777580000|2022-05-17 08:53:00|92.65|90.25|92.65|90.25|92.7|90.3|92.65|90.25|0
1652777590000|2022-05-17 08:53:10|92.75|90.35|92.8|90.4|92.85|90.45|92.75|90.35|0
1652777600000|2022-05-17 08:53:20|92.75|90.35|92.65|90.25|92.75|90.35|92.65|90.25|0
1652777610000|2022-05-17 08:53:30|92.7|90.3|92.6|90.2|92.7|90.3|92.55|90.15|0
1652777620000|2022-05-17 08:53:40|92.55|90.15|92.55|90.15|92.55|90.15|92.5|90.1|0
1652777630000|2022-05-17 08:53:50|92.7|90.3|92.6|90.2|92.75|90.35|92.6|90.2|0
1652777640000|2022-05-17 08:54:00|92.54|90.14|92.4|90|92.6|90.2|92.4|90|0
1652777650000|2022-05-17 08:54:10|92.34|89.94|92.54|90.14|92.54|90.14|92.34|89.94|0
1652777670000|2022-05-17 08:54:30|92.6|90.2|92.4|90|92.64|90.24|92.4|90|0
1652777680000|2022-05-17 08:54:40|92.34|89.94|92.34|89.94|92.34|89.94|92.3|89.9|0
1652777690000|2022-05-17 08:54:50|92.3|89.9|92.1|89.7|92.3|89.9|92.1|89.7|0
1652777700000|2022-05-17 08:55:00|92.14|89.74|92.24|89.84|92.24|89.84|92.14|89.74|0
1652777710000|2022-05-17 08:55:10|92.44|90.04|92.3|89.9|92.44|90.04|92.3|89.9|0
1652777720000|2022-05-17 08:55:20|92.4|90|92.29|89.89|92.4|90|92.29|89.89|0
1652777730000|2022-05-17 08:55:30|92.39|89.99|92.24|89.84|92.39|89.99|92.14|89.74|0
1652777740000|2022-05-17 08:55:40|92.34|89.94|92.24|89.84|92.34|89.94|92.24|89.84|0
1652777750000|2022-05-17 08:55:50|92.19|89.79|92.24|89.84|92.24|89.84|92.19|89.79|0
1652777760000|2022-05-17 08:56:00|92.14|89.74|92.34|89.94|92.34|89.94|92.14|89.74|0
1652777770000|2022-05-17 08:56:10|92.54|90.14|92.54|90.14|92.54|90.14|92.54|90.14|0
1652777780000|2022-05-17 08:56:20|92.44|90.04|92.49|90.09|92.49|90.09|92.44|90.04|0
1652777790000|2022-05-17 08:56:30|92.44|90.04|92.54|90.14|92.54|90.14|92.44|90.04|0
1652777800000|2022-05-17 08:56:40|92.44|90.04|92.44|90.04|92.54|90.14|92.44|90.04|0
1652777810000|2022-05-17 08:56:50|92.54|90.14|92.44|90.04|92.54|90.14|92.44|90.04|0
1652777820000|2022-05-17 08:57:00|92.39|89.99|92.34|89.94|92.44|90.04|92.34|89.94|0
1652777830000|2022-05-17 08:57:10|92.54|90.14|92.49|90.09|92.54|90.14|92.49|90.09|0
1652777840000|2022-05-17 08:57:20|92.34|89.94|92.59|90.19|92.69|90.29|92.34|89.94|0
1652777850000|2022-05-17 08:57:30|92.64|90.24|92.84|90.44|92.84|90.44|92.64|90.24|0
1652777860000|2022-05-17 08:57:40|92.79|90.39|93.14|90.74|93.14|90.74|92.79|90.39|0
1652777870000|2022-05-17 08:57:50|93.04|90.64|93.09|90.69|93.09|90.69|92.99|90.59|0
1652777880000|2022-05-17 08:58:00|93.14|90.74|93.19|90.79|93.19|90.79|93.04|90.64|0
1652777890000|2022-05-17 08:58:10|93.34|90.94|93.44|91.04|93.44|91.04|93.34|90.94|0
1652777900000|2022-05-17 08:58:20|93.54|91.14|93.6|91.2|93.75|91.35|93.54|91.14|0
1652777910000|2022-05-17 08:58:30|93.54|91.14|93.34|90.94|93.54|91.14|93.34|90.94|0
1652777920000|2022-05-17 08:58:40|93.39|90.99|93.5|91.1|93.5|91.1|93.39|90.99|0
1652777930000|2022-05-17 08:58:50|93.44|91.04|93.39|90.99|93.44|91.04|93.39|90.99|0
1652777940000|2022-05-17 08:59:00|93.24|90.84|93.49|91.09|93.49|91.09|93.24|90.84|0
1652777950000|2022-05-17 08:59:10|93.44|91.04|93.44|91.04|93.54|91.14|93.44|91.04|0
1652777960000|2022-05-17 08:59:20|93.49|91.09|93.39|90.99|93.49|91.09|93.39|90.99|0
1652777970000|2022-05-17 08:59:30|93.44|91.04|93.6|91.2|93.6|91.2|93.44|91.04|0
1652777980000|2022-05-17 08:59:40|93.64|91.24|93.74|91.34|93.74|91.34|93.64|91.24|0
1652777990000|2022-05-17 08:59:50|93.7|91.3|93.59|91.19|93.7|91.3|93.59|91.19|0
1652778000000|2022-05-17 09:00:00|93.54|91.14|93.95|91.55|93.95|91.55|93.54|91.14|0
1652778010000|2022-05-17 09:00:10|93.84|91.44|93.84|91.44|93.95|91.55|93.84|91.44|0
1652778020000|2022-05-17 09:00:20|93.95|91.55|93.95|91.55|93.95|91.55|93.95|91.55|0
1652778030000|2022-05-17 09:00:30|94|91.6|94|91.6|94.05|91.65|93.95|91.55|0
1652778040000|2022-05-17 09:00:40|94.05|91.65|94.05|91.65|94.05|91.65|94.05|91.65|0
1652778050000|2022-05-17 09:00:50|93.95|91.55|93.84|91.44|93.95|91.55|93.84|91.44|0
1652778060000|2022-05-17 09:01:00|93.95|91.55|93.94|91.54|94.05|91.65|93.94|91.54|0
1652778070000|2022-05-17 09:01:10|93.64|91.24|93.59|91.19|93.64|91.24|93.59|91.19|0
1652778080000|2022-05-17 09:01:20|93.69|91.29|93.84|91.44|93.84|91.44|93.69|91.29|0
1652778090000|2022-05-17 09:01:30|93.9|91.5|93.84|91.44|93.94|91.54|93.84|91.44|0
1652778100000|2022-05-17 09:01:40|93.74|91.34|93.74|91.34|93.74|91.34|93.59|91.19|0
1652778110000|2022-05-17 09:01:50|93.54|91.14|93.44|91.04|93.54|91.14|93.44|91.04|0
1652778120000|2022-05-17 09:02:00|93.34|90.94|93.44|91.04|93.44|91.04|93.34|90.94|0
1652778130000|2022-05-17 09:02:10|93.64|91.24|93.59|91.19|93.64|91.24|93.54|91.14|0
1652778140000|2022-05-17 09:02:20|93.64|91.24|93.54|91.14|93.74|91.34|93.54|91.14|0
1652778150000|2022-05-17 09:02:30|93.44|91.04|93.8|91.4|93.8|91.4|93.34|90.94|0
1652778160000|2022-05-17 09:02:40|93.85|91.45|94.36|91.96|94.36|91.96|93.85|91.45|0
1652778170000|2022-05-17 09:02:50|94.26|91.86|94.26|91.86|94.31|91.91|94.26|91.86|0
1652778180000|2022-05-17 09:03:00|94.11|91.71|94.16|91.76|94.16|91.76|94.05|91.65|0
1652778190000|2022-05-17 09:03:10|94.05|91.65|93.95|91.55|94.05|91.65|93.95|91.55|0
1652778200000|2022-05-17 09:03:20|93.85|91.45|93.8|91.4|93.91|91.51|93.8|91.4|0
1652778210000|2022-05-17 09:03:30|93.65|91.25|93.65|91.25|93.75|91.35|93.65|91.25|0
1652778220000|2022-05-17 09:03:40|93.7|91.3|93.7|91.3|93.75|91.35|93.7|91.3|0
1652778230000|2022-05-17 09:03:50|93.75|91.35|93.85|91.45|93.85|91.45|93.75|91.35|0
1652778240000|2022-05-17 09:04:00|93.9|91.5|93.85|91.45|93.9|91.5|93.85|91.45|0
1652778250000|2022-05-17 09:04:10|93.9|91.5|93.7|91.3|93.9|91.5|93.7|91.3|0
1652778260000|2022-05-17 09:04:20|93.65|91.25|93.4|91|93.65|91.25|93.4|91|0
1652778270000|2022-05-17 09:04:30|93.45|91.05|93.45|91.05|93.55|91.15|93.45|91.05|0
1652778280000|2022-05-17 09:04:40|93.55|91.15|93.55|91.15|93.55|91.15|93.55|91.15|0
1652778290000|2022-05-17 09:04:50|93.4|91|93.35|90.95|93.4|91|93.35|90.95|0
1652778300000|2022-05-17 09:05:00|93.45|91.05|93.35|90.95|93.45|91.05|93.35|90.95|0
1652778310000|2022-05-17 09:05:10|93.45|91.05|93.45|91.05|93.45|91.05|93.4|91|0
1652778320000|2022-05-17 09:05:20|93.15|90.75|93.25|90.85|93.25|90.85|93.15|90.75|0
1652778330000|2022-05-17 09:05:30|93.2|90.8|93.25|90.85|93.25|90.85|93.2|90.8|0
1652778340000|2022-05-17 09:05:40|93.15|90.75|92.95|90.55|93.15|90.75|92.95|90.55|0
1652778350000|2022-05-17 09:05:50|93|90.6|92.95|90.55|93.05|90.65|92.95|90.55|0
1652778360000|2022-05-17 09:06:00|93|90.6|93.1|90.7|93.1|90.7|93|90.6|0
1652778370000|2022-05-17 09:06:10|93.15|90.75|93.15|90.75|93.15|90.75|93.1|90.7|0
1652778380000|2022-05-17 09:06:20|93.25|90.85|93.25|90.85|93.5|91.1|93.25|90.85|0
1652778390000|2022-05-17 09:06:30|93.35|90.95|93.15|90.75|93.35|90.95|93.15|90.75|0
1652778400000|2022-05-17 09:06:40|93.25|90.85|93.35|90.95|93.35|90.95|93.25|90.85|0
1652778410000|2022-05-17 09:06:50|93.25|90.85|93.3|90.9|93.35|90.95|93.25|90.85|0
1652778420000|2022-05-17 09:07:00|93.35|90.95|93.35|90.95|93.45|91.05|93.35|90.95|0
1652778430000|2022-05-17 09:07:10|93.4|91|93.5|91.1|93.5|91.1|93.4|91|0
1652778440000|2022-05-17 09:07:20|93.45|91.05|93.55|91.15|93.65|91.25|93.45|91.05|0
1652778450000|2022-05-17 09:07:30|93.65|91.25|93.65|91.25|93.65|91.25|93.65|91.25|0
1652778460000|2022-05-17 09:07:40|93.6|91.2|93.55|91.15|93.65|91.25|93.55|91.15|0
1652778470000|2022-05-17 09:07:50|93.65|91.25|93.55|91.15|93.65|91.25|93.55|91.15|0
1652778480000|2022-05-17 09:08:00|93.65|91.25|93.65|91.25|93.65|91.25|93.65|91.25|0
1652778490000|2022-05-17 09:08:10|93.5|91.1|93.54|91.14|93.54|91.14|93.5|91.1|0
1652778500000|2022-05-17 09:08:20|93.5|91.1|93.4|91|93.54|91.14|93.4|91|0
1652778510000|2022-05-17 09:08:30|93.44|91.04|93.44|91.04|93.54|91.14|93.44|91.04|0
1652778520000|2022-05-17 09:08:40|93.5|91.1|93.34|90.94|93.54|91.14|93.34|90.94|0
1652778530000|2022-05-17 09:08:50|93.4|91|93.44|91.04|93.44|91.04|93.4|91|0
1652778540000|2022-05-17 09:09:00|93.54|91.14|93.54|91.14|93.54|91.14|93.54|91.14|0
1652778550000|2022-05-17 09:09:10|93.44|91.04|93.54|91.14|93.54|91.14|93.44|91.04|0
1652778560000|2022-05-17 09:09:20|93.44|91.04|93.09|90.69|93.44|91.04|93.09|90.69|0
1652778570000|2022-05-17 09:09:30|92.94|90.54|93.24|90.84|93.24|90.84|92.94|90.54|0
1652778580000|2022-05-17 09:09:40|93.19|90.79|93.24|90.84|93.24|90.84|93.19|90.79|0
1652778590000|2022-05-17 09:09:50|93.34|90.94|93.34|90.94|93.44|91.04|93.34|90.94|0
1652778600000|2022-05-17 09:10:00|93.39|90.99|93.44|91.04|93.44|91.04|93.39|90.99|0
1652778610000|2022-05-17 09:10:10|93.39|90.99|93.34|90.94|93.39|90.99|93.29|90.89|0
1652778620000|2022-05-17 09:10:20|93.29|90.89|93.29|90.89|93.34|90.94|93.29|90.89|0
1652778630000|2022-05-17 09:10:30|93.34|90.94|93.44|91.04|93.44|91.04|93.34|90.94|0
1652778640000|2022-05-17 09:10:40|93.34|90.94|93.34|90.94|93.34|90.94|93.34|90.94|0
1652778650000|2022-05-17 09:10:50|93.39|90.99|93.49|91.09|93.49|91.09|93.39|90.99|0
1652778660000|2022-05-17 09:11:00|93.44|91.04|93.54|91.14|93.54|91.14|93.44|91.04|0
1652778670000|2022-05-17 09:11:10|93.59|91.19|93.49|91.09|93.64|91.24|93.49|91.09|0
1652778680000|2022-05-17 09:11:20|93.44|91.04|93.44|91.04|93.54|91.14|93.34|90.94|0
1652778690000|2022-05-17 09:11:30|93.49|91.09|93.54|91.14|93.54|91.14|93.44|91.04|0
1652778700000|2022-05-17 09:11:40|93.64|91.24|93.34|90.94|93.64|91.24|93.34|90.94|0
1652778720000|2022-05-17 09:12:00|93.29|90.89|93.34|90.94|93.34|90.94|93.29|90.89|0
1652778730000|2022-05-17 09:12:10|93.19|90.79|93.14|90.74|93.19|90.79|93.04|90.64|0
1652778740000|2022-05-17 09:12:20|93.24|90.84|93.34|90.94|93.34|90.94|93.24|90.84|0
1652778750000|2022-05-17 09:12:30|93.29|90.89|93.14|90.74|93.29|90.89|93.09|90.69|0
1652778760000|2022-05-17 09:12:40|93.04|90.64|93.04|90.64|93.04|90.64|93.04|90.64|0
1652778770000|2022-05-17 09:12:50|92.99|90.59|92.94|90.54|92.99|90.59|92.94|90.54|0
1652778780000|2022-05-17 09:13:00|92.84|90.44|92.84|90.44|92.84|90.44|92.84|90.44|0
1652778790000|2022-05-17 09:13:10|92.79|90.39|92.64|90.24|92.89|90.49|92.64|90.24|0
1652778800000|2022-05-17 09:13:20|92.74|90.34|92.74|90.34|92.74|90.34|92.74|90.34|0
1652778820000|2022-05-17 09:13:40|92.79|90.39|92.89|90.49|92.89|90.49|92.79|90.39|0
1652778830000|2022-05-17 09:13:50|92.94|90.54|92.94|90.54|92.94|90.54|92.84|90.44|0
1652778840000|2022-05-17 09:14:00|92.89|90.49|92.84|90.44|92.94|90.54|92.74|90.34|0
1652778850000|2022-05-17 09:14:10|92.74|90.34|92.94|90.54|92.94|90.54|92.74|90.34|0
1652778860000|2022-05-17 09:14:20|92.79|90.39|92.84|90.44|92.84|90.44|92.79|90.39|0
1652778870000|2022-05-17 09:14:30|93.04|90.64|92.99|90.59|93.04|90.64|92.99|90.59|0
1652778880000|2022-05-17 09:14:40|93.04|90.64|93.04|90.64|93.04|90.64|92.94|90.54|0
1652778890000|2022-05-17 09:14:50|93.14|90.74|93.24|90.84|93.24|90.84|93.14|90.74|0
1652778900000|2022-05-17 09:15:00|93.44|91.04|93.29|90.89|93.44|91.04|93.24|90.84|0
1652778910000|2022-05-17 09:15:10|93.24|90.84|93.19|90.79|93.24|90.84|93.13|90.73|0
1652778920000|2022-05-17 09:15:20|93.03|90.63|93.13|90.73|93.13|90.73|93.03|90.63|0
1652778930000|2022-05-17 09:15:30|93.03|90.63|93.23|90.83|93.23|90.83|93.03|90.63|0
1652778940000|2022-05-17 09:15:40|93.33|90.93|93.23|90.83|93.33|90.93|93.19|90.79|0
1652778950000|2022-05-17 09:15:50|93.33|90.93|93.43|91.03|93.53|91.13|93.33|90.93|0
1652778960000|2022-05-17 09:16:00|93.53|91.13|93.33|90.93|93.59|91.19|93.33|90.93|0
1652778970000|2022-05-17 09:16:10|93.43|91.03|93.53|91.13|93.53|91.13|93.43|91.03|0
1652778980000|2022-05-17 09:16:20|93.63|91.23|93.94|91.54|93.94|91.54|93.59|91.19|0
1652778990000|2022-05-17 09:16:30|93.84|91.44|93.84|91.44|93.89|91.49|93.84|91.44|0
1652779000000|2022-05-17 09:16:40|93.94|91.54|94.04|91.64|94.04|91.64|93.94|91.54|0
1652779010000|2022-05-17 09:16:50|93.83|91.43|93.79|91.39|93.83|91.43|93.79|91.39|0
1652779020000|2022-05-17 09:17:00|93.94|91.54|94.04|91.64|94.04|91.64|93.94|91.54|0
1652779030000|2022-05-17 09:17:10|93.99|91.59|93.93|91.53|93.99|91.59|93.93|91.53|0
1652779040000|2022-05-17 09:17:20|93.63|91.23|93.63|91.23|93.63|91.23|93.58|91.18|0
1652779050000|2022-05-17 09:17:30|93.43|91.03|93.53|91.13|93.53|91.13|93.33|90.93|0
1652779060000|2022-05-17 09:17:40|93.73|91.33|93.53|91.13|93.73|91.33|93.53|91.13|0
1652779070000|2022-05-17 09:17:50|93.43|91.03|93.53|91.13|93.53|91.13|93.43|91.03|0
1652779080000|2022-05-17 09:18:00|93.73|91.33|93.83|91.43|93.83|91.43|93.73|91.33|0
1652779090000|2022-05-17 09:18:10|93.73|91.33|93.83|91.43|93.83|91.43|93.73|91.33|0
1652779100000|2022-05-17 09:18:20|93.73|91.33|93.78|91.38|93.83|91.43|93.73|91.33|0
1652779110000|2022-05-17 09:18:30|93.73|91.33|93.73|91.33|93.73|91.33|93.73|91.33|0
1652779120000|2022-05-17 09:18:40|93.83|91.43|93.83|91.43|93.83|91.43|93.78|91.38|0
1652779130000|2022-05-17 09:18:50|93.73|91.33|93.68|91.28|93.73|91.33|93.68|91.28|0
1652779140000|2022-05-17 09:19:00|93.73|91.33|93.98|91.58|93.98|91.58|93.73|91.33|0
1652779150000|2022-05-17 09:19:10|93.88|91.48|93.83|91.43|93.93|91.53|93.83|91.43|0
1652779160000|2022-05-17 09:19:20|93.88|91.48|93.98|91.58|93.98|91.58|93.88|91.48|0
1652779170000|2022-05-17 09:19:30|93.93|91.53|93.88|91.48|93.93|91.53|93.88|91.48|0
1652779180000|2022-05-17 09:19:40|93.73|91.33|93.68|91.28|93.73|91.33|93.68|91.28|0
1652779190000|2022-05-17 09:19:50|93.53|91.13|93.63|91.23|93.63|91.23|93.53|91.13|0
1652779200000|2022-05-17 09:20:00|93.53|91.13|93.58|91.18|93.58|91.18|93.53|91.13|0
1652779210000|2022-05-17 09:20:10|93.53|91.13|93.43|91.03|93.53|91.13|93.43|91.03|0
1652779220000|2022-05-17 09:20:20|93.48|91.08|93.48|91.08|93.48|91.08|93.43|91.03|0
1652779230000|2022-05-17 09:20:30|93.33|90.93|93.23|90.83|93.33|90.93|93.23|90.83|0
1652779240000|2022-05-17 09:20:40|93.33|90.93|93.33|90.93|93.33|90.93|93.28|90.88|0
1652779250000|2022-05-17 09:20:50|93.43|91.03|93.53|91.13|93.53|91.13|93.43|91.03|0
1652779260000|2022-05-17 09:21:00|93.43|91.03|93.53|91.13|93.53|91.13|93.43|91.03|0
1652779270000|2022-05-17 09:21:10|93.43|91.03|93.43|91.03|93.53|91.13|93.43|91.03|0
1652779290000|2022-05-17 09:21:30|93.33|90.93|93.03|90.63|93.33|90.93|93.03|90.63|0
1652779300000|2022-05-17 09:21:40|92.83|90.43|93.03|90.63|93.13|90.73|92.83|90.43|0
1652779310000|2022-05-17 09:21:50|93.13|90.73|93.23|90.83|93.23|90.83|93.13|90.73|0
1652779320000|2022-05-17 09:22:00|93.33|90.93|93.38|90.98|93.38|90.98|93.33|90.93|0
1652779330000|2022-05-17 09:22:10|93.48|91.08|93.53|91.13|93.53|91.13|93.43|91.03|0
1652779340000|2022-05-17 09:22:20|93.48|91.08|93.28|90.88|93.48|91.08|93.28|90.88|0
1652779350000|2022-05-17 09:22:30|93.03|90.63|93.63|91.23|93.63|91.23|93.03|90.63|0
1652779360000|2022-05-17 09:22:40|93.53|91.13|93.33|90.93|93.53|91.13|93.33|90.93|0
1652779370000|2022-05-17 09:22:50|93.22|90.82|93.22|90.82|93.32|90.92|93.22|90.82|0
1652779380000|2022-05-17 09:23:00|93.18|90.78|93.22|90.82|93.22|90.82|93.18|90.78|0
1652779390000|2022-05-17 09:23:10|93.32|90.92|93.32|90.92|93.32|90.92|93.28|90.88|0
1652779400000|2022-05-17 09:23:20|93.22|90.82|93.28|90.88|93.32|90.92|93.22|90.82|0
1652779410000|2022-05-17 09:23:30|93.32|90.92|92.92|90.52|93.32|90.92|92.92|90.52|0
1652779420000|2022-05-17 09:23:40|92.82|90.42|92.98|90.58|92.98|90.58|92.82|90.42|0
1652779430000|2022-05-17 09:23:50|92.88|90.48|92.92|90.52|92.92|90.52|92.88|90.48|0
1652779440000|2022-05-17 09:24:00|93.02|90.62|92.92|90.52|93.08|90.68|92.92|90.52|0
1652779450000|2022-05-17 09:24:10|92.82|90.42|93.02|90.62|93.02|90.62|92.82|90.42|0
1652779460000|2022-05-17 09:24:20|93.07|90.67|93.02|90.62|93.07|90.67|93.02|90.62|0
1652779470000|2022-05-17 09:24:30|93.07|90.67|93.12|90.72|93.12|90.72|93.02|90.62|0
1652779480000|2022-05-17 09:24:40|92.92|90.52|93.12|90.72|93.12|90.72|92.92|90.52|0
1652779490000|2022-05-17 09:24:50|93.27|90.87|93.22|90.82|93.27|90.87|93.22|90.82|0
1652779500000|2022-05-17 09:25:00|93.32|90.92|93.32|90.92|93.32|90.92|93.22|90.82|0
1652779510000|2022-05-17 09:25:10|93.22|90.82|93.22|90.82|93.22|90.82|93.22|90.82|0
1652779520000|2022-05-17 09:25:20|93.27|90.87|93.32|90.92|93.42|91.02|93.22|90.82|0
1652779530000|2022-05-17 09:25:30|93.27|90.87|93.42|91.02|93.42|91.02|93.27|90.87|0
1652779540000|2022-05-17 09:25:40|93.37|90.97|93.32|90.92|93.37|90.97|93.27|90.87|0
1652779550000|2022-05-17 09:25:50|93.22|90.82|93.12|90.72|93.22|90.82|93.12|90.72|0
1652779560000|2022-05-17 09:26:00|93.02|90.62|93.07|90.67|93.07|90.67|93.02|90.62|0
1652779570000|2022-05-17 09:26:10|93.12|90.72|93.32|90.92|93.32|90.92|93.12|90.72|0
1652779580000|2022-05-17 09:26:20|93.22|90.82|93.27|90.87|93.32|90.92|93.22|90.82|0
1652779590000|2022-05-17 09:26:30|93.32|90.92|93.22|90.82|93.32|90.92|93.17|90.77|0
1652779600000|2022-05-17 09:26:40|93.32|90.92|93.27|90.87|93.32|90.92|93.27|90.87|0
1652779610000|2022-05-17 09:26:50|93.12|90.72|93.22|90.82|93.22|90.82|93.12|90.72|0
1652779620000|2022-05-17 09:27:00|93.12|90.72|92.82|90.42|93.12|90.72|92.82|90.42|0
1652779630000|2022-05-17 09:27:10|92.72|90.32|92.82|90.42|92.82|90.42|92.72|90.32|0
1652779640000|2022-05-17 09:27:20|92.72|90.32|92.72|90.32|92.72|90.32|92.67|90.27|0
1652779650000|2022-05-17 09:27:30|92.82|90.42|92.82|90.42|92.82|90.42|92.82|90.42|0
1652779660000|2022-05-17 09:27:40|92.72|90.32|92.72|90.32|92.72|90.32|92.72|90.32|0
1652779670000|2022-05-17 09:27:50|92.62|90.22|92.52|90.12|92.62|90.22|92.52|90.12|0
1652779680000|2022-05-17 09:28:00|92.47|90.07|92.47|90.07|92.47|90.07|92.32|89.92|0
1652779690000|2022-05-17 09:28:10|92.42|90.02|92.42|90.02|92.42|90.02|92.42|90.02|0
1652779700000|2022-05-17 09:28:20|92.52|90.12|92.42|90.02|92.52|90.12|92.42|90.02|0
1652779720000|2022-05-17 09:28:40|92.47|90.07|92.42|90.02|92.52|90.12|92.42|90.02|0
1652779730000|2022-05-17 09:28:50|92.52|90.12|92.62|90.22|92.62|90.22|92.52|90.12|0
1652779740000|2022-05-17 09:29:00|92.47|90.07|92.42|90.02|92.47|90.07|92.42|90.02|0
1652779760000|2022-05-17 09:29:20|92.52|90.12|92.42|90.02|92.52|90.12|92.32|89.92|0
1652779770000|2022-05-17 09:29:30|92.37|89.97|92.47|90.07|92.47|90.07|92.37|89.97|0
1652779780000|2022-05-17 09:29:40|92.52|90.12|92.62|90.22|92.62|90.22|92.52|90.12|0
1652779790000|2022-05-17 09:29:50|92.67|90.27|92.52|90.12|92.67|90.27|92.52|90.12|0
1652779800000|2022-05-17 09:30:00|92.62|90.22|92.62|90.22|92.72|90.32|92.62|90.22|0
1652779810000|2022-05-17 09:30:10|92.42|90.02|92.47|90.07|92.52|90.12|92.42|90.02|0
1652779820000|2022-05-17 09:30:20|92.52|90.12|92.52|90.12|92.52|90.12|92.52|90.12|0
1652779830000|2022-05-17 09:30:30|92.62|90.22|92.62|90.22|92.62|90.22|92.62|90.22|0
1652779840000|2022-05-17 09:30:40|92.57|90.17|92.62|90.22|92.62|90.22|92.52|90.12|0
1652779850000|2022-05-17 09:30:50|92.52|90.12|92.42|90.02|92.52|90.12|92.42|90.02|0
1652779860000|2022-05-17 09:31:00|92.52|90.12|92.61|90.21|92.61|90.21|92.52|90.12|0
1652779870000|2022-05-17 09:31:10|92.52|90.12|92.51|90.11|92.52|90.12|92.51|90.11|0
1652779880000|2022-05-17 09:31:20|92.67|90.27|92.61|90.21|92.67|90.27|92.61|90.21|0
1652779890000|2022-05-17 09:31:30|92.67|90.27|92.71|90.31|92.71|90.31|92.67|90.27|0
1652779900000|2022-05-17 09:31:40|92.77|90.37|92.81|90.41|92.91|90.51|92.77|90.37|0
1652779910000|2022-05-17 09:31:50|92.91|90.51|92.91|90.51|92.91|90.51|92.91|90.51|0
1652779920000|2022-05-17 09:32:00|93.01|90.61|93.01|90.61|93.01|90.61|92.91|90.51|0
1652779930000|2022-05-17 09:32:10|93.06|90.66|93.01|90.61|93.06|90.66|93.01|90.61|0
1652779940000|2022-05-17 09:32:20|92.91|90.51|92.66|90.26|92.91|90.51|92.66|90.26|0
1652779950000|2022-05-17 09:32:30|92.71|90.31|92.81|90.41|92.81|90.41|92.71|90.31|0
1652779960000|2022-05-17 09:32:40|92.91|90.51|92.91|90.51|92.91|90.51|92.91|90.51|0
1652779970000|2022-05-17 09:32:50|92.81|90.41|92.51|90.11|92.81|90.41|92.51|90.11|0
1652779980000|2022-05-17 09:33:00|92.41|90.01|92.31|89.91|92.41|90.01|92.21|89.81|0
1652779990000|2022-05-17 09:33:10|92.21|89.81|91.72|89.32|92.21|89.81|91.72|89.32|0
1652780000000|2022-05-17 09:33:20|91.62|89.22|91.42|89.02|91.62|89.22|91.42|89.02|0
1652780010000|2022-05-17 09:33:30|91.62|89.22|91.62|89.22|91.62|89.22|91.52|89.12|0
1652780020000|2022-05-17 09:33:40|91.72|89.32|91.62|89.22|91.72|89.32|91.62|89.22|0
1652780030000|2022-05-17 09:33:50|91.82|89.42|91.82|89.42|91.82|89.42|91.72|89.32|0
1652780040000|2022-05-17 09:34:00|91.92|89.52|92.01|89.61|92.01|89.61|91.92|89.52|0
1652780050000|2022-05-17 09:34:10|91.72|89.32|91.62|89.22|91.72|89.32|91.62|89.22|0
1652780060000|2022-05-17 09:34:20|91.57|89.17|91.57|89.17|91.62|89.22|91.57|89.17|0
1652780070000|2022-05-17 09:34:30|91.52|89.12|91.32|88.92|91.52|89.12|91.32|88.92|0
1652780080000|2022-05-17 09:34:40|91.22|88.82|91.27|88.87|91.27|88.87|91.12|88.72|0
1652780090000|2022-05-17 09:34:50|91.22|88.82|91.52|89.12|91.52|89.12|91.22|88.82|0
1652780100000|2022-05-17 09:35:00|91.72|89.32|91.12|88.72|91.72|89.32|91.12|88.72|0
1652780110000|2022-05-17 09:35:10|91.22|88.82|91.03|88.63|91.22|88.82|91.03|88.63|0
1652780120000|2022-05-17 09:35:20|90.78|88.38|91.03|88.63|91.03|88.63|90.78|88.38|0
1652780130000|2022-05-17 09:35:30|90.93|88.53|90.73|88.33|90.93|88.53|90.73|88.33|0
1652780140000|2022-05-17 09:35:40|90.68|88.28|90.63|88.23|90.68|88.28|90.63|88.23|0
1652780150000|2022-05-17 09:35:50|90.83|88.43|91.12|88.72|91.22|88.82|90.83|88.43|0
1652780160000|2022-05-17 09:36:00|91.22|88.82|91.22|88.82|91.27|88.87|91.22|88.82|0
1652780170000|2022-05-17 09:36:10|90.93|88.53|91.02|88.62|91.02|88.62|90.93|88.53|0
1652780180000|2022-05-17 09:36:20|91.12|88.72|91.32|88.92|91.32|88.92|91.12|88.72|0
1652780190000|2022-05-17 09:36:30|91.17|88.77|91.12|88.72|91.17|88.77|91.12|88.72|0
1652780200000|2022-05-17 09:36:40|91.02|88.62|91.12|88.72|91.12|88.72|90.93|88.53|0
1652780210000|2022-05-17 09:36:50|91.02|88.62|91.17|88.77|91.17|88.77|91.02|88.62|0
1652780220000|2022-05-17 09:37:00|91.22|88.82|91.22|88.82|91.22|88.82|91.22|88.82|0
1652780240000|2022-05-17 09:37:20|91.32|88.92|91.22|88.82|91.32|88.92|91.22|88.82|0
1652780250000|2022-05-17 09:37:30|91.12|88.72|91.22|88.82|91.22|88.82|91.12|88.72|0
1652780260000|2022-05-17 09:37:40|91.32|88.92|91.12|88.72|91.32|88.92|90.73|88.33|0
1652780270000|2022-05-17 09:37:50|91.27|88.87|91.27|88.87|91.27|88.87|91.17|88.77|0
1652780280000|2022-05-17 09:38:00|91.32|88.92|91.27|88.87|91.32|88.92|91.22|88.82|0
1652780290000|2022-05-17 09:38:10|90.88|88.48|90.92|88.52|90.92|88.52|90.88|88.48|0
1652780300000|2022-05-17 09:38:20|90.82|88.42|91.02|88.62|91.02|88.62|90.82|88.42|0
1652780310000|2022-05-17 09:38:30|90.92|88.52|90.97|88.57|91.02|88.62|90.92|88.52|0
1652780320000|2022-05-17 09:38:40|90.92|88.52|90.73|88.33|90.92|88.52|90.73|88.33|0
1652780330000|2022-05-17 09:38:50|90.82|88.42|90.82|88.42|90.82|88.42|90.82|88.42|0
1652780340000|2022-05-17 09:39:00|90.73|88.33|90.73|88.33|90.73|88.33|90.73|88.33|0
1652780350000|2022-05-17 09:39:10|90.68|88.28|90.73|88.33|90.78|88.38|90.68|88.28|0
1652780360000|2022-05-17 09:39:20|90.82|88.42|90.58|88.18|90.82|88.42|90.43|88.03|0
1652780370000|2022-05-17 09:39:30|90.63|88.23|90.43|88.03|90.63|88.23|90.43|88.03|0
1652780380000|2022-05-17 09:39:40|90.53|88.13|90.19|87.79|90.53|88.13|90.19|87.79|0
1652780390000|2022-05-17 09:39:50|90.33|87.93|90.43|88.03|90.43|88.03|90.23|87.83|0
1652780400000|2022-05-17 09:40:00|90.33|87.93|90.33|87.93|90.43|88.03|90.33|87.93|0
1652780410000|2022-05-17 09:40:10|90.43|88.03|90.33|87.93|90.43|88.03|90.33|87.93|0
1652780420000|2022-05-17 09:40:20|90.38|87.98|90.23|87.83|90.38|87.98|90.23|87.83|0
1652780430000|2022-05-17 09:40:30|90.33|87.93|90.43|88.03|90.43|88.03|90.33|87.93|0
1652780440000|2022-05-17 09:40:40|90.33|87.93|90.14|87.74|90.33|87.93|90.14|87.74|0
1652780450000|2022-05-17 09:40:50|90.23|87.83|90.23|87.83|90.23|87.83|90.23|87.83|0
1652780460000|2022-05-17 09:41:00|90.33|87.93|90.38|87.98|90.43|88.03|90.33|87.93|0
1652780470000|2022-05-17 09:41:10|90.33|87.93|90.43|88.03|90.53|88.13|90.33|87.93|0
1652780480000|2022-05-17 09:41:20|90.53|88.13|90.62|88.22|90.62|88.22|90.53|88.13|0
1652780490000|2022-05-17 09:41:30|90.53|88.13|90.62|88.22|90.62|88.22|90.53|88.13|0
1652780500000|2022-05-17 09:41:40|90.72|88.32|90.97|88.57|90.97|88.57|90.72|88.32|0
1652780510000|2022-05-17 09:41:50|90.72|88.32|90.67|88.27|90.72|88.32|90.67|88.27|0
1652780520000|2022-05-17 09:42:00|90.72|88.32|90.62|88.22|90.82|88.42|90.62|88.22|0
1652780530000|2022-05-17 09:42:10|90.72|88.32|90.77|88.37|90.77|88.37|90.62|88.22|0
1652780540000|2022-05-17 09:42:20|90.92|88.52|90.82|88.42|90.92|88.52|90.82|88.42|0
1652780550000|2022-05-17 09:42:30|90.62|88.22|90.72|88.32|90.72|88.32|90.62|88.22|0
1652780560000|2022-05-17 09:42:40|90.67|88.27|90.67|88.27|90.67|88.27|90.67|88.27|0
1652780570000|2022-05-17 09:42:50|90.72|88.32|90.82|88.42|90.92|88.52|90.72|88.32|0
1652780580000|2022-05-17 09:43:00|90.92|88.52|90.92|88.52|91.02|88.62|90.92|88.52|0
1652780590000|2022-05-17 09:43:10|90.97|88.57|91.11|88.71|91.11|88.71|90.97|88.57|0
1652780600000|2022-05-17 09:43:20|91.01|88.61|91.01|88.61|91.01|88.61|91.01|88.61|0
1652780610000|2022-05-17 09:43:30|90.92|88.52|91.01|88.61|91.01|88.61|90.92|88.52|0
1652780620000|2022-05-17 09:43:40|90.92|88.52|90.82|88.42|90.97|88.57|90.82|88.42|0
1652780630000|2022-05-17 09:43:50|90.87|88.47|91.11|88.71|91.11|88.71|90.87|88.47|0
1652780640000|2022-05-17 09:44:00|91.21|88.81|91.21|88.81|91.21|88.81|91.16|88.76|0
1652780650000|2022-05-17 09:44:10|91.11|88.71|91.21|88.81|91.21|88.81|91.11|88.71|0
1652780660000|2022-05-17 09:44:20|91.16|88.76|90.91|88.51|91.16|88.76|90.91|88.51|0
1652780670000|2022-05-17 09:44:30|90.82|88.42|90.87|88.47|90.91|88.51|90.82|88.42|0
1652780680000|2022-05-17 09:44:40|90.82|88.42|91.01|88.61|91.01|88.61|90.82|88.42|0
1652780690000|2022-05-17 09:44:50|91.67|89.27|91.87|89.47|91.87|89.47|91.67|89.27|0
1652780700000|2022-05-17 09:45:00|91.72|89.32|91.87|89.47|91.87|89.47|91.72|89.32|0
1652780710000|2022-05-17 09:45:10|91|88.6|91.05|88.65|91.05|88.65|91|88.6|0
1652780720000|2022-05-17 09:45:20|90.85|88.45|90.66|88.26|90.85|88.45|90.66|88.26|0
1652780730000|2022-05-17 09:45:30|90.76|88.36|90.76|88.36|90.76|88.36|90.76|88.36|0
1652780740000|2022-05-17 09:45:40|90.71|88.31|90.85|88.45|90.85|88.45|90.66|88.26|0
1652780750000|2022-05-17 09:45:50|90.76|88.36|90.76|88.36|90.76|88.36|90.76|88.36|0
1652780760000|2022-05-17 09:46:00|90.85|88.45|91.05|88.65|91.05|88.65|90.85|88.45|0
1652780770000|2022-05-17 09:46:10|90.95|88.55|90.85|88.45|90.95|88.55|90.85|88.45|0
1652780780000|2022-05-17 09:46:20|90.95|88.55|90.95|88.55|90.95|88.55|90.9|88.5|0
1652780790000|2022-05-17 09:46:30|90.85|88.45|90.66|88.26|90.85|88.45|90.66|88.26|0
1652780800000|2022-05-17 09:46:40|90.46|88.06|90.56|88.16|90.56|88.16|90.46|88.06|0
1652780810000|2022-05-17 09:46:50|90.61|88.21|90.66|88.26|90.66|88.26|90.61|88.21|0
1652780820000|2022-05-17 09:47:00|90.8|88.4|90.95|88.55|90.95|88.55|90.75|88.35|0
1652780830000|2022-05-17 09:47:10|90.66|88.26|90.56|88.16|90.66|88.26|90.56|88.16|0
1652780840000|2022-05-17 09:47:20|90.71|88.31|90.75|88.35|90.8|88.4|90.71|88.31|0
1652780850000|2022-05-17 09:47:30|90.85|88.45|90.85|88.45|90.85|88.45|90.85|88.45|0
1652780860000|2022-05-17 09:47:40|90.9|88.5|90.95|88.55|90.95|88.55|90.9|88.5|0
1652780870000|2022-05-17 09:47:50|90.9|88.5|90.85|88.45|90.95|88.55|90.85|88.45|0
1652780880000|2022-05-17 09:48:00|90.75|88.35|90.75|88.35|90.75|88.35|90.75|88.35|0
1652780890000|2022-05-17 09:48:10|90.85|88.45|90.85|88.45|90.85|88.45|90.85|88.45|0
1652780910000|2022-05-17 09:48:30|90.95|88.55|90.95|88.55|90.95|88.55|90.95|88.55|0
1652780920000|2022-05-17 09:48:40|90.85|88.45|90.7|88.3|90.85|88.45|90.7|88.3|0
1652780930000|2022-05-17 09:48:50|90.65|88.25|90.46|88.06|90.65|88.25|90.46|88.06|0
1652780940000|2022-05-17 09:49:00|90.61|88.21|90.75|88.35|90.75|88.35|90.61|88.21|0
1652780950000|2022-05-17 09:49:10|90.65|88.25|90.65|88.25|90.65|88.25|90.65|88.25|0
1652780970000|2022-05-17 09:49:30|90.55|88.15|90.75|88.35|90.75|88.35|90.55|88.15|0
1652781000000|2022-05-17 09:50:00|90.65|88.25|90.65|88.25|90.7|88.3|90.65|88.25|0
1652781010000|2022-05-17 09:50:10|90.45|88.05|90.45|88.05|90.55|88.15|90.45|88.05|0
1652781020000|2022-05-17 09:50:20|90.51|88.11|90.65|88.25|90.65|88.25|90.51|88.11|0
1652781030000|2022-05-17 09:50:30|90.55|88.15|90.65|88.25|90.65|88.25|90.55|88.15|0
1652781050000|2022-05-17 09:50:50|90.7|88.3|90.75|88.35|90.75|88.35|90.7|88.3|0
1652781060000|2022-05-17 09:51:00|90.85|88.45|90.75|88.35|90.85|88.45|90.75|88.35|0
1652781070000|2022-05-17 09:51:10|90.85|88.45|90.75|88.35|90.85|88.45|90.75|88.35|0
1652781080000|2022-05-17 09:51:20|90.8|88.4|90.75|88.35|90.8|88.4|90.75|88.35|0
1652781090000|2022-05-17 09:51:30|90.65|88.25|90.65|88.25|90.65|88.25|90.65|88.25|0
1652781100000|2022-05-17 09:51:40|90.55|88.15|90.55|88.15|90.55|88.15|90.55|88.15|0
1652781110000|2022-05-17 09:51:50|90.6|88.2|90.6|88.2|90.6|88.2|90.6|88.2|0
1652781120000|2022-05-17 09:52:00|90.55|88.15|90.65|88.25|90.65|88.25|90.55|88.15|0
1652781130000|2022-05-17 09:52:10|90.45|88.05|90.55|88.15|90.55|88.15|90.45|88.05|0
1652781140000|2022-05-17 09:52:20|90.6|88.2|90.65|88.25|90.65|88.25|90.55|88.15|0
1652781150000|2022-05-17 09:52:30|90.6|88.2|90.55|88.15|90.65|88.25|90.55|88.15|0
1652781160000|2022-05-17 09:52:40|90.45|88.05|90.5|88.1|90.5|88.1|90.45|88.05|0
1652781170000|2022-05-17 09:52:50|90.45|88.05|90.55|88.15|90.55|88.15|90.45|88.05|0
1652781180000|2022-05-17 09:53:00|90.45|88.05|90.45|88.05|90.45|88.05|90.45|88.05|0
1652781190000|2022-05-17 09:53:10|90.31|87.91|90.35|87.95|90.35|87.95|90.25|87.85|0
1652781200000|2022-05-17 09:53:20|90.25|87.85|89.96|87.56|90.25|87.85|89.96|87.56|0
1652781210000|2022-05-17 09:53:30|89.86|87.46|89.86|87.46|89.86|87.46|89.86|87.46|0
1652781220000|2022-05-17 09:53:40|89.72|87.32|89.77|87.37|89.77|87.37|89.72|87.32|0
1652781230000|2022-05-17 09:53:50|89.67|87.27|89.67|87.27|89.77|87.37|89.67|87.27|0
1652781240000|2022-05-17 09:54:00|89.57|87.17|89.67|87.27|89.67|87.27|89.52|87.12|0
1652781250000|2022-05-17 09:54:10|89.57|87.17|89.67|87.27|89.67|87.27|89.57|87.17|0
1652781260000|2022-05-17 09:54:20|89.57|87.17|89.76|87.36|89.76|87.36|89.57|87.17|0
1652781270000|2022-05-17 09:54:30|89.86|87.46|89.82|87.42|89.86|87.46|89.67|87.27|0
1652781280000|2022-05-17 09:54:40|89.81|87.41|89.76|87.36|89.81|87.41|89.76|87.36|0
1652781290000|2022-05-17 09:54:50|89.67|87.27|89.67|87.27|89.67|87.27|89.57|87.17|0
1652781300000|2022-05-17 09:55:00|89.47|87.07|89.42|87.02|89.47|87.07|89.37|86.97|0
1652781310000|2022-05-17 09:55:10|89.47|87.07|89.37|86.97|89.47|87.07|89.37|86.97|0
1652781320000|2022-05-17 09:55:20|89.33|86.93|89.37|86.97|89.37|86.97|89.28|86.88|0
1652781340000|2022-05-17 09:55:40|89.42|87.02|89.37|86.97|89.47|87.07|89.37|86.97|0
1652781350000|2022-05-17 09:55:50|89.33|86.93|89.37|86.97|89.37|86.97|89.28|86.88|0
1652781360000|2022-05-17 09:56:00|89.28|86.88|88.55|86.15|89.28|86.88|88.5|86.1|0
1652781370000|2022-05-17 09:56:10|88.69|86.29|88.4|86|88.69|86.29|88.4|86|0
1652781380000|2022-05-17 09:56:20|88.5|86.1|88.4|86|88.5|86.1|88.4|86|0
1652781390000|2022-05-17 09:56:30|88.5|86.1|88.5|86.1|88.5|86.1|88.5|86.1|0
1652781400000|2022-05-17 09:56:40|88.55|86.15|88.55|86.15|88.55|86.15|88.5|86.1|0
1652781410000|2022-05-17 09:56:50|88.5|86.1|88.11|85.71|88.5|86.1|88.11|85.71|0
1652781430000|2022-05-17 09:57:10|88.07|85.67|88.31|85.91|88.31|85.91|88.02|85.62|0
1652781440000|2022-05-17 09:57:20|88.21|85.81|86.84|84.44|88.21|85.81|86.75|84.35|0
1652781450000|2022-05-17 09:57:30|86.94|84.54|87.09|84.69|87.09|84.69|86.94|84.54|0
1652781460000|2022-05-17 09:57:40|87.13|84.73|87.09|84.69|87.13|84.73|87.04|84.64|0
1652781470000|2022-05-17 09:57:50|87.23|84.83|87.13|84.73|87.23|84.83|87.13|84.73|0
1652781480000|2022-05-17 09:58:00|87.23|84.83|87.32|84.92|87.32|84.92|87.18|84.78|0
1652781490000|2022-05-17 09:58:10|87.28|84.88|87.18|84.78|87.28|84.88|87.18|84.78|0
1652781500000|2022-05-17 09:58:20|87.13|84.73|86.94|84.54|87.23|84.83|86.94|84.54|0
1652781510000|2022-05-17 09:58:30|87.85|85.45|87.85|85.45|87.85|85.45|87.85|85.45|0
1652781530000|2022-05-17 09:58:50|87.95|85.55|87.95|85.55|87.95|85.55|87.95|85.55|0
1652781540000|2022-05-17 09:59:00|87.85|85.45|88.04|85.64|88.04|85.64|87.85|85.45|0
1652781550000|2022-05-17 09:59:10|87.94|85.54|88.04|85.64|88.04|85.64|87.94|85.54|0
1652781560000|2022-05-17 09:59:20|87.94|85.54|87.9|85.5|87.94|85.54|87.9|85.5|0
1652781570000|2022-05-17 09:59:30|87.85|85.45|87.8|85.4|87.85|85.45|87.75|85.35|0
1652781580000|2022-05-17 09:59:40|87.75|85.35|88.04|85.64|88.04|85.64|87.75|85.35|0
1652781590000|2022-05-17 09:59:50|88.23|85.83|88.23|85.83|88.23|85.83|88.23|85.83|0
1652781600000|2022-05-17 10:00:00|88.14|85.74|88.14|85.74|88.14|85.74|88.04|85.64|0
1652781610000|2022-05-17 10:00:10|88.23|85.83|88.04|85.64|88.23|85.83|88.04|85.64|0
1652781620000|2022-05-17 10:00:20|87.65|85.25|87.08|84.68|87.65|85.25|87.08|84.68|0
1652781630000|2022-05-17 10:00:30|86.98|84.58|87.08|84.68|87.08|84.68|86.98|84.58|0
1652781640000|2022-05-17 10:00:40|87.27|84.87|87.17|84.77|87.27|84.87|87.17|84.77|0
1652781650000|2022-05-17 10:00:50|87.08|84.68|86.98|84.58|87.27|84.87|86.98|84.58|0
1652781660000|2022-05-17 10:01:00|86.94|84.54|87.08|84.68|87.08|84.68|86.94|84.54|0
1652781670000|2022-05-17 10:01:10|87.03|84.63|87.08|84.68|87.08|84.68|86.98|84.58|0
1652781680000|2022-05-17 10:01:20|87.13|84.73|86.98|84.58|87.13|84.73|86.98|84.58|0
1652781690000|2022-05-17 10:01:30|87.08|84.68|87.08|84.68|87.08|84.68|87.08|84.68|0
1652781700000|2022-05-17 10:01:40|87.17|84.77|87.27|84.87|87.27|84.87|87.17|84.77|0
1652781710000|2022-05-17 10:01:50|87.36|84.96|87.08|84.68|87.36|84.96|86.98|84.58|0
1652781720000|2022-05-17 10:02:00|86.98|84.58|86.98|84.58|86.98|84.58|86.98|84.58|0
1652781730000|2022-05-17 10:02:10|87.08|84.68|86.98|84.58|87.08|84.68|86.98|84.58|0
1652781740000|2022-05-17 10:02:20|87.08|84.68|87.08|84.68|87.08|84.68|87.03|84.63|0
1652781750000|2022-05-17 10:02:30|87.17|84.77|87.17|84.77|87.17|84.77|87.17|84.77|0
1652781760000|2022-05-17 10:02:40|87.08|84.68|86.98|84.58|87.08|84.68|86.98|84.58|0
1652781770000|2022-05-17 10:02:50|86.88|84.48|86.22|83.82|86.88|84.48|86.22|83.82|0
1652781780000|2022-05-17 10:03:00|86.31|83.91|86.6|84.2|86.6|84.2|86.31|83.91|0
1652781790000|2022-05-17 10:03:10|86.69|84.29|86.5|84.1|86.79|84.39|86.5|84.1|0
1652781800000|2022-05-17 10:03:20|86.6|84.2|86.41|84.01|86.69|84.29|86.41|84.01|0
1652781810000|2022-05-17 10:03:30|86.31|83.91|86.31|83.91|86.36|83.96|86.31|83.91|0
1652781820000|2022-05-17 10:03:40|86.12|83.72|86.17|83.77|86.22|83.82|86.12|83.72|0
1652781830000|2022-05-17 10:03:50|86.22|83.82|86.12|83.72|86.36|83.96|86.12|83.72|0
1652781840000|2022-05-17 10:04:00|86.08|83.68|85.93|83.53|86.08|83.68|85.93|83.53|0
1652781850000|2022-05-17 10:04:10|85.84|83.44|85.74|83.34|85.84|83.44|85.74|83.34|0
1652781860000|2022-05-17 10:04:20|85.98|83.58|85.93|83.53|85.98|83.58|85.93|83.53|0
1652781870000|2022-05-17 10:04:30|86.12|83.72|86.22|83.82|86.31|83.91|86.12|83.72|0
1652781880000|2022-05-17 10:04:40|86.12|83.72|86.26|83.86|86.31|83.91|86.12|83.72|0
1652781890000|2022-05-17 10:04:50|86.31|83.91|86.31|83.91|86.41|84.01|86.31|83.91|0
1652781900000|2022-05-17 10:05:00|86.21|83.81|86.31|83.91|86.31|83.91|86.21|83.81|0
1652781910000|2022-05-17 10:05:10|86.21|83.81|86.21|83.81|86.26|83.86|86.21|83.81|0
1652781920000|2022-05-17 10:05:20|86.12|83.72|86.12|83.72|86.12|83.72|86.07|83.67|0
1652781930000|2022-05-17 10:05:30|86.31|83.91|86.69|84.29|86.69|84.29|86.31|83.91|0
1652781940000|2022-05-17 10:05:40|86.79|84.39|86.69|84.29|86.79|84.39|86.69|84.29|0
1652781950000|2022-05-17 10:05:50|86.59|84.19|86.5|84.1|86.59|84.19|86.5|84.1|0
1652781960000|2022-05-17 10:06:00|86.55|84.15|86.55|84.15|86.55|84.15|86.4|84|0
1652781970000|2022-05-17 10:06:10|86.5|84.1|86.45|84.05|86.55|84.15|86.45|84.05|0
1652781980000|2022-05-17 10:06:20|86.4|84|86.59|84.19|86.59|84.19|86.4|84|0
1652781990000|2022-05-17 10:06:30|86.69|84.29|87.17|84.77|87.17|84.77|86.69|84.29|0
1652782000000|2022-05-17 10:06:40|87.26|84.86|87.36|84.96|87.36|84.96|87.26|84.86|0
1652782010000|2022-05-17 10:06:50|87.26|84.86|87.07|84.67|87.26|84.86|87.07|84.67|0
1652782020000|2022-05-17 10:07:00|87.17|84.77|87.31|84.91|87.31|84.91|87.17|84.77|0
1652782030000|2022-05-17 10:07:10|87.36|84.96|87.26|84.86|87.45|85.05|87.26|84.86|0
1652782040000|2022-05-17 10:07:20|87.17|84.77|87.07|84.67|87.17|84.77|87.07|84.67|0
1652782050000|2022-05-17 10:07:30|87.17|84.77|87.17|84.77|87.17|84.77|87.17|84.77|0
1652782060000|2022-05-17 10:07:40|87.07|84.67|87.07|84.67|87.07|84.67|87.07|84.67|0
1652782070000|2022-05-17 10:07:50|87.12|84.72|87.26|84.86|87.26|84.86|87.12|84.72|0
1652782080000|2022-05-17 10:08:00|87.31|84.91|87.07|84.67|87.31|84.91|86.93|84.53|0
1652782090000|2022-05-17 10:08:10|86.97|84.57|86.74|84.34|86.97|84.57|86.74|84.34|0
1652782100000|2022-05-17 10:08:20|86.78|84.38|86.64|84.24|86.78|84.38|86.64|84.24|0
1652782110000|2022-05-17 10:08:30|86.55|84.15|86.5|84.1|86.59|84.19|86.5|84.1|0
1652782120000|2022-05-17 10:08:40|86.74|84.34|86.88|84.48|86.97|84.57|86.74|84.34|0
1652782130000|2022-05-17 10:08:50|86.78|84.38|86.83|84.43|86.83|84.43|86.78|84.38|0
1652782140000|2022-05-17 10:09:00|86.88|84.48|86.78|84.38|86.88|84.48|86.78|84.38|0
1652782150000|2022-05-17 10:09:10|86.69|84.29|86.69|84.29|86.69|84.29|86.59|84.19|0
1652782160000|2022-05-17 10:09:20|86.78|84.38|86.78|84.38|86.83|84.43|86.78|84.38|0
1652782180000|2022-05-17 10:09:40|86.83|84.43|86.97|84.57|86.97|84.57|86.83|84.43|0
1652782190000|2022-05-17 10:09:50|86.88|84.48|86.88|84.48|86.88|84.48|86.88|84.48|0
1652782200000|2022-05-17 10:10:00|86.97|84.57|86.78|84.38|86.97|84.57|86.78|84.38|0
1652782210000|2022-05-17 10:10:10|86.87|84.47|86.87|84.47|86.87|84.47|86.78|84.38|0
1652782220000|2022-05-17 10:10:20|86.78|84.38|86.78|84.38|86.78|84.38|86.78|84.38|0
1652782230000|2022-05-17 10:10:30|86.68|84.28|86.68|84.28|86.68|84.28|86.68|84.28|0
1652782240000|2022-05-17 10:10:40|86.59|84.19|86.68|84.28|86.68|84.28|86.59|84.19|0
1652782250000|2022-05-17 10:10:50|86.64|84.24|87.24|84.84|87.24|84.84|86.59|84.19|0
1652782260000|2022-05-17 10:11:00|87.29|84.89|87.62|85.22|87.62|85.22|87.29|84.89|0
1652782270000|2022-05-17 10:11:10|87.67|85.27|87.82|85.42|87.82|85.42|87.62|85.22|0
1652782280000|2022-05-17 10:11:20|87.77|85.37|87.91|85.51|87.91|85.51|87.77|85.37|0
1652782290000|2022-05-17 10:11:30|87.1|84.7|87.1|84.7|87.1|84.7|87.1|84.7|0
1652782300000|2022-05-17 10:11:40|87.19|84.79|87.1|84.7|87.19|84.79|87.1|84.7|0
1652782310000|2022-05-17 10:11:50|87|84.6|87.19|84.79|87.19|84.79|87|84.6|0
1652782320000|2022-05-17 10:12:00|87.29|84.89|87.38|84.98|87.38|84.98|87.29|84.89|0
1652782330000|2022-05-17 10:12:10|87.29|84.89|87.29|84.89|87.29|84.89|87.29|84.89|0
1652782340000|2022-05-17 10:12:20|87.38|84.98|87.48|85.08|87.48|85.08|87.38|84.98|0
1652782360000|2022-05-17 10:12:40|87.38|84.98|87.38|84.98|87.38|84.98|87.19|84.79|0
1652782370000|2022-05-17 10:12:50|87.43|85.03|87.58|85.18|87.58|85.18|87.43|85.03|0
1652782380000|2022-05-17 10:13:00|87.67|85.27|87.77|85.37|87.77|85.37|87.67|85.27|0
1652782390000|2022-05-17 10:13:10|87.67|85.27|87.57|85.17|87.67|85.27|87.57|85.17|0
1652782400000|2022-05-17 10:13:20|87.67|85.27|87.67|85.27|87.72|85.32|87.67|85.27|0
1652782420000|2022-05-17 10:13:40|87.57|85.17|87.67|85.27|87.67|85.27|87.57|85.17|0
1652782430000|2022-05-17 10:13:50|87.57|85.17|87.57|85.17|87.57|85.17|87.57|85.17|0
1652782440000|2022-05-17 10:14:00|87.62|85.22|87.67|85.27|87.67|85.27|87.57|85.17|0
1652782450000|2022-05-17 10:14:10|87.62|85.22|87.82|85.42|87.82|85.42|87.62|85.22|0
1652782460000|2022-05-17 10:14:20|87.77|85.37|87.86|85.46|87.86|85.46|87.77|85.37|0
1652782470000|2022-05-17 10:14:30|88.11|85.71|87.86|85.46|88.11|85.71|87.86|85.46|0
1652782480000|2022-05-17 10:14:40|87.77|85.37|87.77|85.37|87.77|85.37|87.77|85.37|0
1652782490000|2022-05-17 10:14:50|87.72|85.32|87.57|85.17|87.72|85.32|87.57|85.17|0
1652782500000|2022-05-17 10:15:00|87.67|85.27|87.67|85.27|87.77|85.37|87.67|85.27|0
1652782510000|2022-05-17 10:15:10|87.77|85.37|87.77|85.37|87.77|85.37|87.77|85.37|0
1652782520000|2022-05-17 10:15:20|87.67|85.27|87.76|85.36|87.76|85.36|87.62|85.22|0
1652782530000|2022-05-17 10:15:30|87.67|85.27|87.72|85.32|87.76|85.36|87.67|85.27|0
1652782540000|2022-05-17 10:15:40|87.67|85.27|87.67|85.27|87.72|85.32|87.67|85.27|0
1652782550000|2022-05-17 10:15:50|87.86|85.46|87.76|85.36|87.86|85.46|87.76|85.36|0
1652782560000|2022-05-17 10:16:00|87.86|85.46|87.86|85.46|87.86|85.46|87.86|85.46|0
1652782570000|2022-05-17 10:16:10|87.91|85.51|87.96|85.56|87.96|85.56|87.91|85.51|0
1652782580000|2022-05-17 10:16:20|88.15|85.75|88.15|85.75|88.15|85.75|88.05|85.65|0
1652782590000|2022-05-17 10:16:30|87.96|85.56|87.96|85.56|88.01|85.61|87.96|85.56|0
1652782600000|2022-05-17 10:16:40|88.05|85.65|88.15|85.75|88.15|85.75|88.05|85.65|0
1652782610000|2022-05-17 10:16:50|88.05|85.65|88.2|85.8|88.2|85.8|88.05|85.65|0
1652782620000|2022-05-17 10:17:00|88.1|85.7|87.96|85.56|88.15|85.75|87.96|85.56|0
1652782630000|2022-05-17 10:17:10|87.76|85.36|87.96|85.56|87.96|85.56|87.76|85.36|0
1652782640000|2022-05-17 10:17:20|88.05|85.65|87.96|85.56|88.05|85.65|87.96|85.56|0
1652782650000|2022-05-17 10:17:30|88.05|85.65|87.96|85.56|88.05|85.65|87.96|85.56|0
1652782660000|2022-05-17 10:17:40|87.95|85.55|88.15|85.75|88.15|85.75|87.95|85.55|0
1652782670000|2022-05-17 10:17:50|88.1|85.7|88.05|85.65|88.1|85.7|88|85.6|0
1652782680000|2022-05-17 10:18:00|88.15|85.75|88.05|85.65|88.15|85.75|88.05|85.65|0
1652782690000|2022-05-17 10:18:10|87.95|85.55|88.05|85.65|88.05|85.65|87.95|85.55|0
1652782700000|2022-05-17 10:18:20|88|85.6|88.05|85.65|88.05|85.65|88|85.6|0
1652782710000|2022-05-17 10:18:30|88|85.6|88.05|85.65|88.1|85.7|88|85.6|0
1652782720000|2022-05-17 10:18:40|88|85.6|87.95|85.55|88|85.6|87.95|85.55|0
1652782730000|2022-05-17 10:18:50|88.05|85.65|87.95|85.55|88.05|85.65|87.95|85.55|0
1652782740000|2022-05-17 10:19:00|88.15|85.75|88.2|85.8|88.2|85.8|88.15|85.75|0
1652782750000|2022-05-17 10:19:10|88.1|85.7|88.05|85.65|88.1|85.7|88.05|85.65|0
1652782760000|2022-05-17 10:19:20|88.1|85.7|88.1|85.7|88.1|85.7|88.1|85.7|0
1652782770000|2022-05-17 10:19:30|88.2|85.8|87.86|85.46|88.2|85.8|87.86|85.46|0
1652782780000|2022-05-17 10:19:40|88.05|85.65|88|85.6|88.05|85.65|88|85.6|0
1652782790000|2022-05-17 10:19:50|87.86|85.46|87.95|85.55|87.95|85.55|87.86|85.46|0
1652782800000|2022-05-17 10:20:00|87.91|85.51|88.05|85.65|88.1|85.7|87.91|85.51|0
1652782810000|2022-05-17 10:20:10|87.95|85.55|87.95|85.55|88|85.6|87.95|85.55|0
1652782820000|2022-05-17 10:20:20|88.05|85.65|88.14|85.74|88.14|85.74|88.05|85.65|0
1652782830000|2022-05-17 10:20:30|88.19|85.79|88.34|85.94|88.34|85.94|88.19|85.79|0
1652782840000|2022-05-17 10:20:40|88.43|86.03|88.53|86.13|88.53|86.13|88.43|86.03|0
1652782850000|2022-05-17 10:20:50|88.63|86.23|88.68|86.28|88.73|86.33|88.63|86.23|0
1652782860000|2022-05-17 10:21:00|88.63|86.23|88.53|86.13|88.63|86.23|88.53|86.13|0
1652782870000|2022-05-17 10:21:10|88.58|86.18|88.73|86.33|88.73|86.33|88.58|86.18|0
1652782880000|2022-05-17 10:21:20|88.68|86.28|88.58|86.18|88.68|86.28|88.53|86.13|0
1652782890000|2022-05-17 10:21:30|88.63|86.23|88.63|86.23|88.63|86.23|88.58|86.18|0
1652782900000|2022-05-17 10:21:40|88.72|86.32|88.63|86.23|88.72|86.32|88.63|86.23|0
1652782910000|2022-05-17 10:21:50|88.68|86.28|88.53|86.13|88.68|86.28|88.53|86.13|0
1652782920000|2022-05-17 10:22:00|88.48|86.08|88.53|86.13|88.53|86.13|88.43|86.03|0
1652782930000|2022-05-17 10:22:10|88.48|86.08|88.53|86.13|88.53|86.13|88.48|86.08|0
1652782940000|2022-05-17 10:22:20|88.63|86.23|88.63|86.23|88.63|86.23|88.63|86.23|0
1652782950000|2022-05-17 10:22:30|88.53|86.13|88.43|86.03|88.53|86.13|88.43|86.03|0
1652782960000|2022-05-17 10:22:40|88.53|86.13|88.72|86.32|88.72|86.32|88.53|86.13|0
1652782970000|2022-05-17 10:22:50|88.82|86.42|88.82|86.42|88.82|86.42|88.82|86.42|0
1652782980000|2022-05-17 10:23:00|88.72|86.32|88.72|86.32|88.72|86.32|88.72|86.32|0
1652782990000|2022-05-17 10:23:10|88.68|86.28|88.33|85.93|88.68|86.28|88.33|85.93|0
1652783000000|2022-05-17 10:23:20|88.53|86.13|88.43|86.03|88.53|86.13|88.43|86.03|0
1652783010000|2022-05-17 10:23:30|88.53|86.13|88.53|86.13|88.53|86.13|88.43|86.03|0
1652783020000|2022-05-17 10:23:40|88.58|86.18|88.72|86.32|88.72|86.32|88.58|86.18|0
1652783030000|2022-05-17 10:23:50|88.62|86.22|88.72|86.32|88.72|86.32|88.62|86.22|0
1652783040000|2022-05-17 10:24:00|88.77|86.37|88.77|86.37|88.77|86.37|88.67|86.27|0
1652783050000|2022-05-17 10:24:10|88.72|86.32|88.62|86.22|88.82|86.42|88.62|86.22|0
1652783060000|2022-05-17 10:24:20|88.53|86.13|88.62|86.22|88.67|86.27|88.53|86.13|0
1652783070000|2022-05-17 10:24:30|88.58|86.18|88.77|86.37|88.77|86.37|88.58|86.18|0
1652783080000|2022-05-17 10:24:40|88.72|86.32|88.72|86.32|88.82|86.42|88.72|86.32|0
1652783090000|2022-05-17 10:24:50|88.82|86.42|88.91|86.51|88.91|86.51|88.82|86.42|0
1652783100000|2022-05-17 10:25:00|88.82|86.42|88.77|86.37|88.91|86.51|88.77|86.37|0
1652783110000|2022-05-17 10:25:10|88.72|86.32|88.58|86.18|88.72|86.32|88.58|86.18|0
1652783120000|2022-05-17 10:25:20|88.43|86.03|88.43|86.03|88.48|86.08|88.43|86.03|0
1652783130000|2022-05-17 10:25:30|88.33|85.93|88.53|86.13|88.53|86.13|88.33|85.93|0
1652783140000|2022-05-17 10:25:40|88.43|86.03|88.33|85.93|88.43|86.03|88.33|85.93|0
1652783160000|2022-05-17 10:26:00|88.23|85.83|88.23|85.83|88.23|85.83|88.14|85.74|0
1652783170000|2022-05-17 10:26:10|88.28|85.88|88.33|85.93|88.33|85.93|88.23|85.83|0
1652783180000|2022-05-17 10:26:20|88.48|86.08|88.33|85.93|88.48|86.08|88.33|85.93|0
1652783190000|2022-05-17 10:26:30|88.23|85.83|88.38|85.98|88.38|85.98|88.23|85.83|0
1652783200000|2022-05-17 10:26:40|88.43|86.03|88.43|86.03|88.52|86.12|88.43|86.03|0
1652783210000|2022-05-17 10:26:50|88.33|85.93|88.38|85.98|88.38|85.98|88.28|85.88|0
1652783220000|2022-05-17 10:27:00|88.43|86.03|88.33|85.93|88.43|86.03|88.33|85.93|0
1652783230000|2022-05-17 10:27:10|88.23|85.83|88.33|85.93|88.38|85.98|88.23|85.83|0
1652783240000|2022-05-17 10:27:20|88.28|85.88|88.43|86.03|88.43|86.03|88.28|85.88|0
1652783250000|2022-05-17 10:27:30|88.52|86.12|88.52|86.12|88.52|86.12|88.52|86.12|0
1652783260000|2022-05-17 10:27:40|88.43|86.03|88.57|86.17|88.62|86.22|88.43|86.03|0
1652783270000|2022-05-17 10:27:50|88.72|86.32|88.62|86.22|88.72|86.32|88.62|86.22|0
1652783280000|2022-05-17 10:28:00|88.52|86.12|88.52|86.12|88.52|86.12|88.52|86.12|0
1652783290000|2022-05-17 10:28:10|88.62|86.22|88.52|86.12|88.62|86.22|88.52|86.12|0
1652783300000|2022-05-17 10:28:20|88.48|86.08|88.42|86.02|88.48|86.08|88.42|86.02|0
1652783310000|2022-05-17 10:28:30|88.33|85.93|88.52|86.12|88.52|86.12|88.33|85.93|0
1652783320000|2022-05-17 10:28:40|88.42|86.02|88.42|86.02|88.42|86.02|88.42|86.02|0
1652783330000|2022-05-17 10:28:50|88.52|86.12|88.57|86.17|88.62|86.22|88.52|86.12|0
1652783340000|2022-05-17 10:29:00|88.62|86.22|88.71|86.31|88.81|86.41|88.62|86.22|0
1652783360000|2022-05-17 10:29:20|88.67|86.27|88.81|86.41|88.81|86.41|88.67|86.27|0
1652783370000|2022-05-17 10:29:30|88.62|86.22|88.67|86.27|88.67|86.27|88.62|86.22|0
1652783380000|2022-05-17 10:29:40|88.62|86.22|88.76|86.36|88.76|86.36|88.62|86.22|0
1652783390000|2022-05-17 10:29:50|88.81|86.41|88.91|86.51|88.91|86.51|88.81|86.41|0
1652783400000|2022-05-17 10:30:00|88.81|86.41|88.81|86.41|88.86|86.46|88.81|86.41|0
1652783410000|2022-05-17 10:30:10|88.76|86.36|88.81|86.41|88.91|86.51|88.76|86.36|0
1652783420000|2022-05-17 10:30:20|88.86|86.46|88.91|86.51|88.91|86.51|88.76|86.36|0
1652783430000|2022-05-17 10:30:30|88.96|86.56|88.91|86.51|89|86.6|88.91|86.51|0
1652783440000|2022-05-17 10:30:40|88.96|86.56|88.76|86.36|88.96|86.56|88.76|86.36|0
1652783450000|2022-05-17 10:30:50|88.71|86.31|88.81|86.41|88.81|86.41|88.71|86.31|0
1652783460000|2022-05-17 10:31:00|88.76|86.36|88.71|86.31|88.76|86.36|88.71|86.31|0
1652783470000|2022-05-17 10:31:10|88.67|86.27|88.71|86.31|88.71|86.31|88.67|86.27|0
1652783480000|2022-05-17 10:31:20|88.67|86.27|88.71|86.31|88.71|86.31|88.61|86.21|0
1652783490000|2022-05-17 10:31:30|88.57|86.17|88.52|86.12|88.57|86.17|88.52|86.12|0
1652783500000|2022-05-17 10:31:40|88.42|86.02|88.47|86.07|88.47|86.07|88.37|85.97|0
1652783510000|2022-05-17 10:31:50|88.52|86.12|88.61|86.21|88.61|86.21|88.52|86.12|0
1652783520000|2022-05-17 10:32:00|88.47|86.07|88.42|86.02|88.47|86.07|88.42|86.02|0
1652783530000|2022-05-17 10:32:10|88.37|85.97|88.61|86.21|88.61|86.21|88.23|85.83|0
1652783540000|2022-05-17 10:32:20|88.52|86.12|88.42|86.02|88.52|86.12|88.42|86.02|0
1652783550000|2022-05-17 10:32:30|88.32|85.92|88.42|86.02|88.42|86.02|88.32|85.92|0
1652783560000|2022-05-17 10:32:40|88.37|85.97|88.32|85.92|88.42|86.02|88.32|85.92|0
1652783570000|2022-05-17 10:32:50|88.37|85.97|88.37|85.97|88.42|86.02|88.37|85.97|0
1652783580000|2022-05-17 10:33:00|88.42|86.02|88.32|85.92|88.42|86.02|88.32|85.92|0
1652783590000|2022-05-17 10:33:10|88.22|85.82|88.22|85.82|88.22|85.82|88.22|85.82|0
1652783600000|2022-05-17 10:33:20|88.18|85.78|88.18|85.78|88.22|85.82|88.18|85.78|0
1652783610000|2022-05-17 10:33:30|88.22|85.82|88.27|85.87|88.32|85.92|88.13|85.73|0
1652783620000|2022-05-17 10:33:40|88.32|85.92|88.42|86.02|88.42|86.02|88.32|85.92|0
1652783630000|2022-05-17 10:33:50|88.61|86.21|88.61|86.21|88.61|86.21|88.61|86.21|0
1652783640000|2022-05-17 10:34:00|88.71|86.31|88.61|86.21|88.71|86.31|88.61|86.21|0
1652783650000|2022-05-17 10:34:10|88.71|86.31|88.51|86.11|88.71|86.31|88.51|86.11|0
1652783670000|2022-05-17 10:34:30|88.56|86.16|88.76|86.36|88.76|86.36|88.56|86.16|0
1652783680000|2022-05-17 10:34:40|88.8|86.4|88.8|86.4|88.86|86.46|88.8|86.4|0
1652783690000|2022-05-17 10:34:50|88.71|86.31|88.86|86.46|88.86|86.46|88.71|86.31|0
1652783700000|2022-05-17 10:35:00|88.8|86.4|88.71|86.31|88.8|86.4|88.61|86.21|0
1652783710000|2022-05-17 10:35:10|88.66|86.26|88.71|86.31|88.71|86.31|88.66|86.26|0
1652783720000|2022-05-17 10:35:20|88.76|86.36|88.85|86.45|88.85|86.45|88.76|86.36|0
1652783730000|2022-05-17 10:35:30|88.8|86.4|88.71|86.31|88.8|86.4|88.71|86.31|0
1652783740000|2022-05-17 10:35:40|88.8|86.4|88.8|86.4|88.8|86.4|88.71|86.31|0
1652783750000|2022-05-17 10:35:50|88.71|86.31|88.76|86.36|88.76|86.36|88.71|86.31|0
1652783760000|2022-05-17 10:36:00|88.9|86.5|89.1|86.7|89.1|86.7|88.9|86.5|0
1652783770000|2022-05-17 10:36:10|89.05|86.65|89.19|86.79|89.19|86.79|89.05|86.65|0
1652783780000|2022-05-17 10:36:20|89.15|86.75|89.19|86.79|89.19|86.79|89.09|86.69|0
1652783790000|2022-05-17 10:36:30|89.15|86.75|89.09|86.69|89.15|86.75|89.09|86.69|0
1652783800000|2022-05-17 10:36:40|89.05|86.65|89.14|86.74|89.14|86.74|89.05|86.65|0
1652783810000|2022-05-17 10:36:50|89.09|86.69|89.09|86.69|89.09|86.69|89|86.6|0
1652783820000|2022-05-17 10:37:00|89.05|86.65|89|86.6|89.05|86.65|89|86.6|0
1652783830000|2022-05-17 10:37:10|89.05|86.65|89|86.6|89.05|86.65|89|86.6|0
1652783840000|2022-05-17 10:37:20|89.09|86.69|89|86.6|89.09|86.69|89|86.6|0
1652783850000|2022-05-17 10:37:30|89.09|86.69|89.19|86.79|89.29|86.89|89.09|86.69|0
1652783860000|2022-05-17 10:37:40|89.05|86.65|89.09|86.69|89.09|86.69|89.05|86.65|0
1652783870000|2022-05-17 10:37:50|89.19|86.79|89.19|86.79|89.19|86.79|89.14|86.74|0
1652783880000|2022-05-17 10:38:00|89.09|86.69|89.09|86.69|89.09|86.69|89.09|86.69|0
1652783890000|2022-05-17 10:38:10|89.14|86.74|89.24|86.84|89.29|86.89|89.14|86.74|0
1652783900000|2022-05-17 10:38:20|89.39|86.99|89.38|86.98|89.44|87.04|89.38|86.98|0
1652783910000|2022-05-17 10:38:30|89.34|86.94|89.38|86.98|89.38|86.98|89.29|86.89|0
1652783920000|2022-05-17 10:38:40|89.29|86.89|89.38|86.98|89.38|86.98|89.19|86.79|0
1652783930000|2022-05-17 10:38:50|89.48|87.08|89.53|87.13|89.53|87.13|89.48|87.08|0
1652783940000|2022-05-17 10:39:00|89.58|87.18|89.68|87.28|89.68|87.28|89.58|87.18|0
1652783950000|2022-05-17 10:39:10|89.58|87.18|89.53|87.13|89.58|87.18|89.53|87.13|0
1652783960000|2022-05-17 10:39:20|89.58|87.18|89.68|87.28|89.68|87.28|89.58|87.18|0
1652783970000|2022-05-17 10:39:30|89.92|87.52|89.87|87.47|89.92|87.52|89.87|87.47|0
1652783980000|2022-05-17 10:39:40|89.77|87.37|89.87|87.47|89.87|87.47|89.77|87.37|0
1652783990000|2022-05-17 10:39:50|89.77|87.37|89.68|87.28|89.77|87.37|89.58|87.18|0
1652784000000|2022-05-17 10:40:00|89.63|87.23|89.68|87.28|89.68|87.28|89.63|87.23|0
1652784010000|2022-05-17 10:40:10|89.77|87.37|89.73|87.33|89.77|87.37|89.73|87.33|0
1652784020000|2022-05-17 10:40:20|89.68|87.28|89.68|87.28|89.68|87.28|89.68|87.28|0
1652784030000|2022-05-17 10:40:30|89.58|87.18|89.58|87.18|89.58|87.18|89.58|87.18|0
1652784040000|2022-05-17 10:40:40|89.68|87.28|89.77|87.37|89.77|87.37|89.68|87.28|0
1652784050000|2022-05-17 10:40:50|89.97|87.57|89.77|87.37|89.97|87.57|89.77|87.37|0
1652784060000|2022-05-17 10:41:00|89.73|87.33|89.67|87.27|89.73|87.33|89.63|87.23|0
1652784070000|2022-05-17 10:41:10|89.77|87.37|89.73|87.33|89.77|87.37|89.67|87.27|0
1652784080000|2022-05-17 10:41:20|89.77|87.37|89.73|87.33|89.77|87.37|89.73|87.33|0
1652784090000|2022-05-17 10:41:30|89.67|87.27|89.67|87.27|89.67|87.27|89.58|87.18|0
1652784100000|2022-05-17 10:41:40|89.58|87.18|89.58|87.18|89.63|87.23|89.58|87.18|0
1652784110000|2022-05-17 10:41:50|89.53|87.13|89.58|87.18|89.58|87.18|89.53|87.13|0
1652784120000|2022-05-17 10:42:00|89.48|87.08|89.58|87.18|89.58|87.18|89.48|87.08|0
1652784130000|2022-05-17 10:42:10|89.53|87.13|89.58|87.18|89.58|87.18|89.53|87.13|0
1652784140000|2022-05-17 10:42:20|89.48|87.08|89.38|86.98|89.48|87.08|89.38|86.98|0
1652784150000|2022-05-17 10:42:30|89.43|87.03|89.33|86.93|89.43|87.03|89.33|86.93|0
1652784160000|2022-05-17 10:42:40|89.28|86.88|89.33|86.93|89.33|86.93|89.28|86.88|0
1652784170000|2022-05-17 10:42:50|89.38|86.98|89.57|87.17|89.57|87.17|89.38|86.98|0
1652784180000|2022-05-17 10:43:00|89.48|87.08|89.57|87.17|89.57|87.17|89.48|87.08|0
1652784200000|2022-05-17 10:43:20|89.67|87.27|89.62|87.22|89.67|87.27|89.62|87.22|0
1652784210000|2022-05-17 10:43:30|89.57|87.17|89.72|87.32|89.72|87.32|89.57|87.17|0
1652784220000|2022-05-17 10:43:40|89.67|87.27|89.67|87.27|89.67|87.27|89.67|87.27|0
1652784230000|2022-05-17 10:43:50|89.57|87.17|89.67|87.27|89.67|87.27|89.57|87.17|0
1652784240000|2022-05-17 10:44:00|89.77|87.37|89.67|87.27|89.77|87.37|89.67|87.27|0
1652784250000|2022-05-17 10:44:10|89.72|87.32|89.77|87.37|89.77|87.37|89.72|87.32|0
1652784260000|2022-05-17 10:44:20|89.82|87.42|89.87|87.47|89.87|87.47|89.82|87.42|0
1652784270000|2022-05-17 10:44:30|89.77|87.37|89.77|87.37|89.77|87.37|89.72|87.32|0
1652784280000|2022-05-17 10:44:40|89.92|87.52|89.96|87.56|89.96|87.56|89.92|87.52|0
1652784290000|2022-05-17 10:44:50|89.92|87.52|89.82|87.42|89.96|87.56|89.82|87.42|0
1652784300000|2022-05-17 10:45:00|89.87|87.47|89.82|87.42|89.87|87.47|89.82|87.42|0
1652784310000|2022-05-17 10:45:10|89.77|87.37|89.77|87.37|89.77|87.37|89.72|87.32|0
1652784320000|2022-05-17 10:45:20|89.11|86.71|90.17|87.77|90.17|87.77|89.11|86.71|0
1652784330000|2022-05-17 10:45:30|90.12|87.72|90.12|87.72|90.12|87.72|90.02|87.62|0
1652784340000|2022-05-17 10:45:40|90.02|87.62|90.25|87.85|90.25|87.85|90.02|87.62|0
1652784350000|2022-05-17 10:45:50|90.35|87.95|90.35|87.95|90.45|88.05|90.35|87.95|0
1652784370000|2022-05-17 10:46:10|90.44|88.04|90.44|88.04|90.5|88.1|90.44|88.04|0
1652784380000|2022-05-17 10:46:20|90.54|88.14|90.44|88.04|90.54|88.14|90.44|88.04|0
1652784390000|2022-05-17 10:46:30|90.5|88.1|90.4|88|90.5|88.1|90.4|88|0
1652784400000|2022-05-17 10:46:40|90.25|87.85|90.15|87.75|90.25|87.85|90.15|87.75|0
1652784420000|2022-05-17 10:47:00|90.1|87.7|90.15|87.75|90.15|87.75|90.1|87.7|0
1652784430000|2022-05-17 10:47:10|90.1|87.7|90.25|87.85|90.25|87.85|90.1|87.7|0
1652784440000|2022-05-17 10:47:20|90.3|87.9|90.25|87.85|90.3|87.9|90.25|87.85|0
1652784450000|2022-05-17 10:47:30|90.3|87.9|90.25|87.85|90.3|87.9|90.25|87.85|0
1652784490000|2022-05-17 10:48:10|90.05|87.65|90.15|87.75|90.15|87.75|90.05|87.65|0
1652784500000|2022-05-17 10:48:20|90.05|87.65|90.05|87.65|90.05|87.65|90.05|87.65|0
1652784510000|2022-05-17 10:48:30|89.85|87.45|89.85|87.45|89.85|87.45|89.85|87.45|0
1652784520000|2022-05-17 10:48:40|89.75|87.35|89.75|87.35|89.75|87.35|89.75|87.35|0
1652784530000|2022-05-17 10:48:50|89.66|87.26|89.66|87.26|89.66|87.26|89.66|87.26|0
1652784540000|2022-05-17 10:49:00|89.56|87.16|89.36|86.96|89.66|87.26|89.36|86.96|0
1652784550000|2022-05-17 10:49:10|89.46|87.06|89.41|87.01|89.46|87.06|89.41|87.01|0
1652784560000|2022-05-17 10:49:20|89.46|87.06|89.46|87.06|89.46|87.06|89.36|86.96|0
1652784570000|2022-05-17 10:49:30|89.56|87.16|89.66|87.26|89.66|87.26|89.56|87.16|0
1652784580000|2022-05-17 10:49:40|89.56|87.16|89.46|87.06|89.56|87.16|89.46|87.06|0
1652784590000|2022-05-17 10:49:50|89.41|87.01|89.46|87.06|89.46|87.06|89.41|87.01|0
1652784600000|2022-05-17 10:50:00|89.66|87.26|89.56|87.16|89.66|87.26|89.56|87.16|0
1652784610000|2022-05-17 10:50:10|89.66|87.26|89.85|87.45|89.85|87.45|89.61|87.21|0
1652784620000|2022-05-17 10:50:20|89.9|87.5|89.9|87.5|89.9|87.5|89.85|87.45|0
1652784630000|2022-05-17 10:50:30|89.85|87.45|89.85|87.45|89.85|87.45|89.75|87.35|0
1652784640000|2022-05-17 10:50:40|89.71|87.31|89.65|87.25|89.71|87.31|89.65|87.25|0
1652784650000|2022-05-17 10:50:50|89.61|87.21|89.65|87.25|89.65|87.25|89.61|87.21|0
1652784660000|2022-05-17 10:51:00|89.56|87.16|89.56|87.16|89.56|87.16|89.51|87.11|0
1652784670000|2022-05-17 10:51:10|89.7|87.3|89.7|87.3|89.75|87.35|89.7|87.3|0
1652784680000|2022-05-17 10:51:20|89.75|87.35|89.65|87.25|89.75|87.35|89.56|87.16|0
1652784690000|2022-05-17 10:51:30|89.56|87.16|89.65|87.25|89.7|87.3|89.56|87.16|0
1652784700000|2022-05-17 10:51:40|89.56|87.16|89.65|87.25|89.65|87.25|89.56|87.16|0
1652784710000|2022-05-17 10:51:50|89.61|87.21|89.56|87.16|89.61|87.21|89.56|87.16|0
1652784720000|2022-05-17 10:52:00|89.65|87.25|89.75|87.35|89.75|87.35|89.65|87.25|0
1652784730000|2022-05-17 10:52:10|89.65|87.25|89.65|87.25|89.65|87.25|89.65|87.25|0
1652784740000|2022-05-17 10:52:20|89.75|87.35|89.65|87.25|89.75|87.35|89.65|87.25|0
1652784750000|2022-05-17 10:52:30|89.75|87.35|89.65|87.25|89.75|87.35|89.65|87.25|0
1652784760000|2022-05-17 10:52:40|89.75|87.35|89.65|87.25|89.75|87.35|89.65|87.25|0
1652784780000|2022-05-17 10:53:00|89.75|87.35|89.55|87.15|89.75|87.35|89.55|87.15|0
1652784790000|2022-05-17 10:53:10|89.46|87.06|89.36|86.96|89.46|87.06|89.36|86.96|0
1652784800000|2022-05-17 10:53:20|89.31|86.91|89.36|86.96|89.36|86.96|89.31|86.91|0
1652784810000|2022-05-17 10:53:30|89.46|87.06|89.46|87.06|89.46|87.06|89.36|86.96|0
1652784820000|2022-05-17 10:53:40|89.41|87.01|89.46|87.06|89.46|87.06|89.41|87.01|0
1652784830000|2022-05-17 10:53:50|89.55|87.15|89.55|87.15|89.55|87.15|89.55|87.15|0
1652784850000|2022-05-17 10:54:10|89.65|87.25|89.65|87.25|89.65|87.25|89.65|87.25|0
1652784860000|2022-05-17 10:54:20|89.55|87.15|89.65|87.25|89.65|87.25|89.55|87.15|0
1652784870000|2022-05-17 10:54:30|89.7|87.3|89.84|87.44|89.84|87.44|89.65|87.25|0
1652784880000|2022-05-17 10:54:40|89.94|87.54|90.14|87.74|90.14|87.74|89.94|87.54|0
1652784890000|2022-05-17 10:54:50|90.24|87.84|90.24|87.84|90.24|87.84|90.24|87.84|0
1652784900000|2022-05-17 10:55:00|90.19|87.79|90.14|87.74|90.24|87.84|90.04|87.64|0
1652784910000|2022-05-17 10:55:10|90.04|87.64|90.04|87.64|90.14|87.74|90.04|87.64|0
1652784920000|2022-05-17 10:55:20|89.94|87.54|90.04|87.64|90.04|87.64|89.94|87.54|0
1652784930000|2022-05-17 10:55:30|90.14|87.74|90.33|87.93|90.33|87.93|90.14|87.74|0
1652784940000|2022-05-17 10:55:40|90.43|88.03|90.33|87.93|90.43|88.03|90.33|87.93|0
1652784950000|2022-05-17 10:55:50|90.43|88.03|90.33|87.93|90.43|88.03|90.33|87.93|0
1652784960000|2022-05-17 10:56:00|90.24|87.84|90.24|87.84|90.29|87.89|90.24|87.84|0
1652784970000|2022-05-17 10:56:10|90.23|87.83|90.29|87.89|90.29|87.89|90.23|87.83|0
1652784980000|2022-05-17 10:56:20|90.33|87.93|90.48|88.08|90.53|88.13|90.33|87.93|0
1652784990000|2022-05-17 10:56:30|90.53|88.13|90.43|88.03|90.53|88.13|90.43|88.03|0
1652785000000|2022-05-17 10:56:40|90.33|87.93|90.43|88.03|90.43|88.03|90.33|87.93|0
1652785010000|2022-05-17 10:56:50|90.33|87.93|90.43|88.03|90.43|88.03|90.33|87.93|0
1652785020000|2022-05-17 10:57:00|90.33|87.93|90.33|87.93|90.33|87.93|90.33|87.93|0
1652785040000|2022-05-17 10:57:20|90.43|88.03|90.43|88.03|90.43|88.03|90.33|87.93|0
1652785050000|2022-05-17 10:57:30|90.33|87.93|90.43|88.03|90.43|88.03|90.33|87.93|0
1652785060000|2022-05-17 10:57:40|90.58|88.18|90.48|88.08|90.58|88.18|90.43|88.03|0
1652785070000|2022-05-17 10:57:50|90.53|88.13|90.43|88.03|90.53|88.13|90.43|88.03|0
1652785080000|2022-05-17 10:58:00|90.38|87.98|90.23|87.83|90.38|87.98|90.23|87.83|0
1652785090000|2022-05-17 10:58:10|90.13|87.73|90.13|87.73|90.13|87.73|90.13|87.73|0
1652785100000|2022-05-17 10:58:20|90.04|87.64|90.23|87.83|90.23|87.83|90.04|87.64|0
1652785110000|2022-05-17 10:58:30|90.33|87.93|90.13|87.73|90.33|87.93|90.13|87.73|0
1652785120000|2022-05-17 10:58:40|90.18|87.78|90.28|87.88|90.28|87.88|90.18|87.78|0
1652785130000|2022-05-17 10:58:50|90.33|87.93|90.43|88.03|90.43|88.03|90.33|87.93|0
1652785140000|2022-05-17 10:59:00|90.38|87.98|90.43|88.03|90.43|88.03|90.38|87.98|0
1652785150000|2022-05-17 10:59:10|90.23|87.83|90.33|87.93|90.33|87.93|90.23|87.83|0
1652785160000|2022-05-17 10:59:20|90.43|88.03|90.53|88.13|90.53|88.13|90.43|88.03|0
1652785170000|2022-05-17 10:59:30|90.62|88.22|90.53|88.13|90.62|88.22|90.53|88.13|0
1652785180000|2022-05-17 10:59:40|90.38|87.98|90.43|88.03|90.53|88.13|90.38|87.98|0
1652785190000|2022-05-17 10:59:50|90.38|87.98|90.52|88.12|90.52|88.12|90.38|87.98|0
1652785200000|2022-05-17 11:00:00|90.92|88.52|91.02|88.62|91.02|88.62|90.82|88.42|0
1652785210000|2022-05-17 11:00:10|91.12|88.72|90.87|88.47|91.22|88.82|90.87|88.47|0
1652785220000|2022-05-17 11:00:20|91.02|88.62|91.22|88.82|91.22|88.82|91.02|88.62|0
1652785230000|2022-05-17 11:00:30|91.27|88.87|91.21|88.81|91.27|88.87|91.17|88.77|0
1652785240000|2022-05-17 11:00:40|91.31|88.91|91.71|89.31|91.71|89.31|91.31|88.91|0
1652785250000|2022-05-17 11:00:50|91.81|89.41|91.91|89.51|91.91|89.51|91.81|89.41|0
1652785260000|2022-05-17 11:01:00|91.81|89.41|91.91|89.51|91.91|89.51|91.81|89.41|0
1652785270000|2022-05-17 11:01:10|92.01|89.61|91.81|89.41|92.01|89.61|91.81|89.41|0
1652785280000|2022-05-17 11:01:20|91.71|89.31|91.51|89.11|91.71|89.31|91.51|89.11|0
1652785290000|2022-05-17 11:01:30|91.61|89.21|91.61|89.21|91.81|89.41|91.61|89.21|0
1652785300000|2022-05-17 11:01:40|91.71|89.31|91.21|88.81|91.71|89.31|91.21|88.81|0
1652785310000|2022-05-17 11:01:50|91.31|88.91|91.81|89.41|91.81|89.41|91.26|88.86|0
1652785320000|2022-05-17 11:02:00|91.71|89.31|91.71|89.31|91.86|89.46|91.71|89.31|0
1652785330000|2022-05-17 11:02:10|91.76|89.36|91.81|89.41|91.81|89.41|91.76|89.36|0
1652785340000|2022-05-17 11:02:20|91.71|89.31|91.51|89.11|91.71|89.31|91.51|89.11|0
1652785350000|2022-05-17 11:02:30|91.71|89.31|91.61|89.21|91.71|89.31|91.61|89.21|0
1652785360000|2022-05-17 11:02:40|91.76|89.36|92.01|89.61|92.01|89.61|91.76|89.36|0
1652785370000|2022-05-17 11:02:50|91.96|89.56|91.91|89.51|91.96|89.56|91.91|89.51|0
1652785380000|2022-05-17 11:03:00|91.96|89.56|92.01|89.61|92.01|89.61|91.96|89.56|0
1652785390000|2022-05-17 11:03:10|92.11|89.71|92.11|89.71|92.2|89.8|92.11|89.71|0
1652785400000|2022-05-17 11:03:20|92.16|89.76|92.2|89.8|92.2|89.8|92.16|89.76|0
1652785410000|2022-05-17 11:03:30|92.1|89.7|92.2|89.8|92.2|89.8|92.1|89.7|0
1652785430000|2022-05-17 11:03:50|92.36|89.96|92.36|89.96|92.4|90|92.36|89.96|0
1652785440000|2022-05-17 11:04:00|92.3|89.9|92.16|89.76|92.3|89.9|92.16|89.76|0
1652785450000|2022-05-17 11:04:10|92.2|89.8|92.1|89.7|92.2|89.8|92.1|89.7|0
1652785460000|2022-05-17 11:04:20|92.2|89.8|92.2|89.8|92.2|89.8|92.2|89.8|0
1652785470000|2022-05-17 11:04:30|92.3|89.9|92.06|89.66|92.3|89.9|91.96|89.56|0
1652785480000|2022-05-17 11:04:40|91.96|89.56|92.06|89.66|92.06|89.66|91.96|89.56|0
1652785490000|2022-05-17 11:04:50|91.96|89.56|91.98|89.58|91.98|89.58|91.96|89.56|0
1652785500000|2022-05-17 11:05:00|91.88|89.48|92.23|89.83|92.23|89.83|91.88|89.48|0
1652785510000|2022-05-17 11:05:10|92.43|90.03|92.28|89.88|92.43|90.03|92.28|89.88|0
1652785520000|2022-05-17 11:05:20|92.18|89.78|92.28|89.88|92.28|89.88|92.18|89.78|0
1652785530000|2022-05-17 11:05:30|92.38|89.98|92.38|89.98|92.38|89.98|92.38|89.98|0
1652785540000|2022-05-17 11:05:40|92.28|89.88|92.28|89.88|92.28|89.88|92.28|89.88|0
1652785550000|2022-05-17 11:05:50|92.18|89.78|91.78|89.38|92.18|89.78|91.78|89.38|0
1652785560000|2022-05-17 11:06:00|91.88|89.48|91.78|89.38|91.88|89.48|91.68|89.28|0
1652785570000|2022-05-17 11:06:10|91.58|89.18|91.78|89.38|91.78|89.38|91.58|89.18|0
1652785580000|2022-05-17 11:06:20|91.88|89.48|91.88|89.48|91.88|89.48|91.88|89.48|0
1652785590000|2022-05-17 11:06:30|91.78|89.38|91.68|89.28|91.78|89.38|91.68|89.28|0
1652785600000|2022-05-17 11:06:40|91.88|89.48|91.98|89.58|91.98|89.58|91.88|89.48|0
1652785610000|2022-05-17 11:06:50|91.78|89.38|91.88|89.48|91.88|89.48|91.78|89.38|0
1652785620000|2022-05-17 11:07:00|91.83|89.43|91.48|89.08|91.83|89.43|91.48|89.08|0
1652785630000|2022-05-17 11:07:10|91.58|89.18|91.58|89.18|91.63|89.23|91.58|89.18|0
1652785640000|2022-05-17 11:07:20|91.48|89.08|91.38|88.98|91.48|89.08|91.38|88.98|0
1652785650000|2022-05-17 11:07:30|91.28|88.88|91.28|88.88|91.38|88.98|91.28|88.88|0
1652785660000|2022-05-17 11:07:40|91.18|88.78|91.14|88.74|91.18|88.78|90.99|88.59|0
1652785670000|2022-05-17 11:07:50|91.28|88.88|91.58|89.18|91.58|89.18|91.28|88.88|0
1652785680000|2022-05-17 11:08:00|91.48|89.08|91.48|89.08|91.48|89.08|91.48|89.08|0
1652785690000|2022-05-17 11:08:10|91.58|89.18|91.68|89.28|91.68|89.28|91.48|89.08|0
1652785700000|2022-05-17 11:08:20|91.73|89.33|91.68|89.28|91.78|89.38|91.68|89.28|0
1652785710000|2022-05-17 11:08:30|91.78|89.38|91.88|89.48|91.88|89.48|91.78|89.38|0
1652785720000|2022-05-17 11:08:40|91.78|89.38|91.88|89.48|91.88|89.48|91.78|89.38|0
1652785730000|2022-05-17 11:08:50|91.78|89.38|92.08|89.68|92.08|89.68|91.78|89.38|0
1652785740000|2022-05-17 11:09:00|92.03|89.63|91.98|89.58|92.03|89.63|91.98|89.58|0
1652785750000|2022-05-17 11:09:10|92.08|89.68|92.08|89.68|92.08|89.68|92.08|89.68|0
1652785760000|2022-05-17 11:09:20|91.98|89.58|91.78|89.38|91.98|89.58|91.78|89.38|0
1652785770000|2022-05-17 11:09:30|91.98|89.58|91.58|89.18|91.98|89.58|91.58|89.18|0
1652785780000|2022-05-17 11:09:40|91.68|89.28|91.68|89.28|91.68|89.28|91.68|89.28|0
1652785790000|2022-05-17 11:09:50|91.78|89.38|91.58|89.18|91.78|89.38|91.58|89.18|0
1652785800000|2022-05-17 11:10:00|91.48|89.08|91.68|89.28|91.88|89.48|91.48|89.08|0
1652785810000|2022-05-17 11:10:10|91.63|89.23|91.58|89.18|91.63|89.23|91.58|89.18|0
1652785820000|2022-05-17 11:10:20|91.38|88.98|91.13|88.73|91.38|88.98|91.08|88.68|0
1652785830000|2022-05-17 11:10:30|91.08|88.68|91.08|88.68|91.18|88.78|91.08|88.68|0
1652785840000|2022-05-17 11:10:40|90.98|88.58|90.93|88.53|90.98|88.58|90.88|88.48|0
1652785850000|2022-05-17 11:10:50|90.69|88.29|90.78|88.38|90.78|88.38|90.69|88.29|0
1652785860000|2022-05-17 11:11:00|90.59|88.19|90.68|88.28|90.69|88.29|90.59|88.19|0
1652785870000|2022-05-17 11:11:10|90.78|88.38|90.68|88.28|90.78|88.38|90.68|88.28|0
1652785880000|2022-05-17 11:11:20|90.74|88.34|90.68|88.28|90.78|88.38|90.68|88.28|0
1652785890000|2022-05-17 11:11:30|90.49|88.09|90.68|88.28|90.68|88.28|90.44|88.04|0
1652785900000|2022-05-17 11:11:40|90.78|88.38|90.68|88.28|90.78|88.38|90.68|88.28|0
1652785910000|2022-05-17 11:11:50|90.59|88.19|90.59|88.19|90.59|88.19|90.49|88.09|0
1652785920000|2022-05-17 11:12:00|90.64|88.24|90.49|88.09|90.68|88.28|90.49|88.09|0
1652785930000|2022-05-17 11:12:10|90.58|88.18|90.49|88.09|90.58|88.18|90.49|88.09|0
1652785940000|2022-05-17 11:12:20|90.78|88.38|90.68|88.28|90.78|88.38|90.64|88.24|0
1652785950000|2022-05-17 11:12:30|90.64|88.24|90.44|88.04|90.64|88.24|90.44|88.04|0
1652785960000|2022-05-17 11:12:40|90.39|87.99|90.49|88.09|90.49|88.09|90.39|87.99|0
1652785970000|2022-05-17 11:12:50|90.44|88.04|90.49|88.09|90.49|88.09|90.44|88.04|0
1652785980000|2022-05-17 11:13:00|90.58|88.18|90.58|88.18|90.58|88.18|90.58|88.18|0
1652785990000|2022-05-17 11:13:10|90.68|88.28|90.68|88.28|90.68|88.28|90.68|88.28|0
1652786000000|2022-05-17 11:13:20|90.63|88.23|90.68|88.28|90.78|88.38|90.63|88.23|0
1652786010000|2022-05-17 11:13:30|90.48|88.08|90.48|88.08|90.48|88.08|90.48|88.08|0
1652786020000|2022-05-17 11:13:40|90.68|88.28|90.68|88.28|90.68|88.28|90.63|88.23|0
1652786030000|2022-05-17 11:13:50|90.63|88.23|90.78|88.38|90.78|88.38|90.63|88.23|0
1652786040000|2022-05-17 11:14:00|90.93|88.53|91.08|88.68|91.08|88.68|90.93|88.53|0
1652786050000|2022-05-17 11:14:10|91.18|88.78|91.13|88.73|91.27|88.87|91.13|88.73|0
1652786060000|2022-05-17 11:14:20|91.08|88.68|91.37|88.97|91.37|88.97|91.08|88.68|0
1652786070000|2022-05-17 11:14:30|91.47|89.07|91.47|89.07|91.47|89.07|91.27|88.87|0
1652786080000|2022-05-17 11:14:40|91.67|89.27|91.52|89.12|91.67|89.27|91.52|89.12|0
1652786090000|2022-05-17 11:14:50|91.37|88.97|91.57|89.17|91.57|89.17|91.27|88.87|0
1652786100000|2022-05-17 11:15:00|91.62|89.22|91.77|89.37|91.77|89.37|91.57|89.17|0
1652786110000|2022-05-17 11:15:10|91.82|89.42|91.47|89.07|91.82|89.42|91.47|89.07|0
1652786120000|2022-05-17 11:15:20|91.07|88.67|91.52|89.12|91.52|89.12|91.07|88.67|0
1652786130000|2022-05-17 11:15:30|91.47|89.07|91.47|89.07|91.47|89.07|91.37|88.97|0
1652786140000|2022-05-17 11:15:40|91.17|88.77|91.17|88.77|91.17|88.77|91.13|88.73|0
1652786150000|2022-05-17 11:15:50|91.07|88.67|90.98|88.58|91.07|88.67|90.98|88.58|0
1652786160000|2022-05-17 11:16:00|90.83|88.43|90.78|88.38|90.88|88.48|90.78|88.38|0
1652786170000|2022-05-17 11:16:10|90.97|88.57|91.17|88.77|91.22|88.82|90.97|88.57|0
1652786180000|2022-05-17 11:16:20|90.97|88.57|90.97|88.57|90.97|88.57|90.97|88.57|0
1652786190000|2022-05-17 11:16:30|90.88|88.48|91.12|88.72|91.12|88.72|90.88|88.48|0
1652786200000|2022-05-17 11:16:40|91.17|88.77|91.07|88.67|91.17|88.77|91.07|88.67|0
1652786210000|2022-05-17 11:16:50|91.12|88.72|91.07|88.67|91.17|88.77|91.07|88.67|0
1652786220000|2022-05-17 11:17:00|90.97|88.57|90.93|88.53|90.97|88.57|90.87|88.47|0
1652786230000|2022-05-17 11:17:10|90.87|88.47|90.97|88.57|90.97|88.57|90.87|88.47|0
1652786240000|2022-05-17 11:17:20|91.07|88.67|91.07|88.67|91.17|88.77|91.07|88.67|0
1652786250000|2022-05-17 11:17:30|90.97|88.57|91.07|88.67|91.07|88.67|90.97|88.57|0
1652786260000|2022-05-17 11:17:40|91.17|88.77|91.17|88.77|91.17|88.77|91.17|88.77|0
1652786270000|2022-05-17 11:17:50|91.12|88.72|91.02|88.62|91.12|88.72|91.02|88.62|0
1652786280000|2022-05-17 11:18:00|91.07|88.67|90.77|88.37|91.07|88.67|90.73|88.33|0
1652786290000|2022-05-17 11:18:10|90.87|88.47|90.73|88.33|90.87|88.47|90.68|88.28|0
1652786300000|2022-05-17 11:18:20|90.77|88.37|90.53|88.13|90.77|88.37|90.53|88.13|0
1652786310000|2022-05-17 11:18:30|90.58|88.18|90.48|88.08|90.58|88.18|90.48|88.08|0
1652786320000|2022-05-17 11:18:40|90.58|88.18|90.58|88.18|90.58|88.18|90.58|88.18|0
1652786330000|2022-05-17 11:18:50|90.48|88.08|90.77|88.37|90.77|88.37|90.48|88.08|0
1652786340000|2022-05-17 11:19:00|90.82|88.42|90.77|88.37|90.82|88.42|90.77|88.37|0
1652786350000|2022-05-17 11:19:10|90.63|88.23|90.67|88.27|90.67|88.27|90.53|88.13|0
1652786360000|2022-05-17 11:19:20|90.63|88.23|90.58|88.18|90.63|88.23|90.48|88.08|0
1652786370000|2022-05-17 11:19:30|90.53|88.13|90.43|88.03|90.53|88.13|90.38|87.98|0
1652786380000|2022-05-17 11:19:40|90.48|88.08|90.23|87.83|90.48|88.08|90.23|87.83|0
1652786390000|2022-05-17 11:19:50|90.18|87.78|90.28|87.88|90.38|87.98|90.18|87.78|0
1652786400000|2022-05-17 11:20:00|90.33|87.93|90.13|87.73|90.33|87.93|90.08|87.68|0
1652786410000|2022-05-17 11:20:10|90.33|87.93|90.18|87.78|90.33|87.93|90.18|87.78|0
1652786420000|2022-05-17 11:20:20|90.08|87.68|89.69|87.29|90.08|87.68|89.69|87.29|0
1652786430000|2022-05-17 11:20:30|89.89|87.49|89.98|87.58|90.18|87.78|89.89|87.49|0
1652786440000|2022-05-17 11:20:40|89.94|87.54|89.89|87.49|89.98|87.58|89.89|87.49|0
1652786450000|2022-05-17 11:20:50|89.98|87.58|89.79|87.39|89.98|87.58|89.79|87.39|0
1652786460000|2022-05-17 11:21:00|89.69|87.29|89.64|87.24|89.69|87.29|89.64|87.24|0
1652786470000|2022-05-17 11:21:10|89.49|87.09|89.64|87.24|89.64|87.24|89.49|87.09|0
1652786480000|2022-05-17 11:21:20|89.59|87.19|89.59|87.19|89.59|87.19|89.59|87.19|0
1652786490000|2022-05-17 11:21:30|89.49|87.09|89.69|87.29|89.69|87.29|89.49|87.09|0
1652786500000|2022-05-17 11:21:40|89.79|87.39|89.88|87.48|89.88|87.48|89.79|87.39|0
1652786510000|2022-05-17 11:21:50|89.98|87.58|89.74|87.34|89.98|87.58|89.74|87.34|0
1652786520000|2022-05-17 11:22:00|89.69|87.29|89.59|87.19|89.69|87.29|89.59|87.19|0
1652786530000|2022-05-17 11:22:10|89.88|87.48|89.74|87.34|89.88|87.48|89.74|87.34|0
1652786540000|2022-05-17 11:22:20|89.79|87.39|89.59|87.19|89.79|87.39|89.59|87.19|0
1652786550000|2022-05-17 11:22:30|89.69|87.29|89.69|87.29|89.69|87.29|89.64|87.24|0
1652786560000|2022-05-17 11:22:40|89.88|87.48|90.08|87.68|90.08|87.68|89.88|87.48|0
1652786570000|2022-05-17 11:22:50|89.98|87.58|89.93|87.53|89.98|87.58|89.93|87.53|0
1652786580000|2022-05-17 11:23:00|89.88|87.48|89.59|87.19|89.88|87.48|89.59|87.19|0
1652786590000|2022-05-17 11:23:10|89.49|87.09|89.54|87.14|89.69|87.29|89.49|87.09|0
1652786600000|2022-05-17 11:23:20|89.59|87.19|89.49|87.09|89.59|87.19|89.49|87.09|0
1652786610000|2022-05-17 11:23:30|89.59|87.19|89.49|87.09|89.59|87.19|89.49|87.09|0
1652786620000|2022-05-17 11:23:40|89.59|87.19|89.69|87.29|89.69|87.29|89.59|87.19|0
1652786630000|2022-05-17 11:23:50|89.64|87.24|89.2|86.8|89.69|87.29|89.2|86.8|0
1652786640000|2022-05-17 11:24:00|89.15|86.75|89.25|86.85|89.29|86.89|89.1|86.7|0
1652786650000|2022-05-17 11:24:10|89.29|86.89|89.1|86.7|89.29|86.89|89.1|86.7|0
1652786660000|2022-05-17 11:24:20|89.2|86.8|89.1|86.7|89.2|86.8|89.1|86.7|0
1652786670000|2022-05-17 11:24:30|89|86.6|89.2|86.8|89.2|86.8|89|86.6|0
1652786680000|2022-05-17 11:24:40|89.29|86.89|89.34|86.94|89.34|86.94|89.29|86.89|0
1652786690000|2022-05-17 11:24:50|89.29|86.89|89.29|86.89|89.39|86.99|89.29|86.89|0
1652786700000|2022-05-17 11:25:00|89.2|86.8|89|86.6|89.2|86.8|89|86.6|0
1652786710000|2022-05-17 11:25:10|89.15|86.75|89.1|86.7|89.15|86.75|89|86.6|0
1652786720000|2022-05-17 11:25:20|89.19|86.79|89.1|86.7|89.19|86.79|89.1|86.7|0
1652786730000|2022-05-17 11:25:30|89|86.6|89|86.6|89|86.6|89|86.6|0
1652786740000|2022-05-17 11:25:40|89.05|86.65|89|86.6|89.05|86.65|89|86.6|0
1652786750000|2022-05-17 11:25:50|88.9|86.5|88.8|86.4|88.9|86.5|88.8|86.4|0
1652786770000|2022-05-17 11:26:10|88.71|86.31|88.9|86.5|88.9|86.5|88.71|86.31|0
1652786780000|2022-05-17 11:26:20|89.1|86.7|89.24|86.84|89.24|86.84|89.1|86.7|0
1652786790000|2022-05-17 11:26:30|89.19|86.79|89.39|86.99|89.44|87.04|89.19|86.79|0
1652786800000|2022-05-17 11:26:40|89.19|86.79|89.29|86.89|89.29|86.89|89.19|86.79|0
1652786810000|2022-05-17 11:26:50|89.39|86.99|89.29|86.89|89.49|87.09|89.29|86.89|0
1652786820000|2022-05-17 11:27:00|89.19|86.79|89.29|86.89|89.29|86.89|89.15|86.75|0
1652786830000|2022-05-17 11:27:10|89.24|86.84|88.8|86.4|89.24|86.84|88.8|86.4|0
1652786840000|2022-05-17 11:27:20|89|86.6|89.15|86.75|89.19|86.79|89|86.6|0
1652786850000|2022-05-17 11:27:30|89.19|86.79|89.24|86.84|89.24|86.84|89.19|86.79|0
1652786860000|2022-05-17 11:27:40|89.29|86.89|89.29|86.89|89.29|86.89|89.19|86.79|0
1652786870000|2022-05-17 11:27:50|89.19|86.79|89.29|86.89|89.29|86.89|89.19|86.79|0
1652786880000|2022-05-17 11:28:00|89.39|86.99|89.14|86.74|89.39|86.99|89.14|86.74|0
1652786890000|2022-05-17 11:28:10|89.09|86.69|89.09|86.69|89.09|86.69|89|86.6|0
1652786900000|2022-05-17 11:28:20|89.14|86.74|89.14|86.74|89.14|86.74|89.14|86.74|0
1652786910000|2022-05-17 11:28:30|89.09|86.69|88.9|86.5|89.14|86.74|88.9|86.5|0
1652786920000|2022-05-17 11:28:40|88.7|86.3|88.9|86.5|88.9|86.5|88.7|86.3|0
1652786930000|2022-05-17 11:28:50|88.7|86.3|88.75|86.35|88.75|86.35|88.7|86.3|0
1652786940000|2022-05-17 11:29:00|88.9|86.5|88.9|86.5|88.9|86.5|88.8|86.4|0
1652786950000|2022-05-17 11:29:10|88.8|86.4|88.9|86.5|88.9|86.5|88.8|86.4|0
1652786960000|2022-05-17 11:29:20|88.75|86.35|88.9|86.5|88.9|86.5|88.75|86.35|0
1652786970000|2022-05-17 11:29:30|88.8|86.4|88.9|86.5|88.9|86.5|88.8|86.4|0
1652786980000|2022-05-17 11:29:40|88.8|86.4|88.85|86.45|88.9|86.5|88.8|86.4|0
1652786990000|2022-05-17 11:29:50|88.61|86.21|88.75|86.35|88.75|86.35|88.41|86.01|0
1652787000000|2022-05-17 11:30:00|88.8|86.4|89.14|86.74|89.19|86.79|88.8|86.4|0
1652787010000|2022-05-17 11:30:10|89.29|86.89|89.19|86.79|89.29|86.89|89.19|86.79|0
1652787020000|2022-05-17 11:30:20|89.29|86.89|89.09|86.69|89.29|86.89|89.09|86.69|0
1652787030000|2022-05-17 11:30:30|89.14|86.74|89.19|86.79|89.29|86.89|89.14|86.74|0
1652787040000|2022-05-17 11:30:40|89.38|86.98|89.38|86.98|89.38|86.98|89.38|86.98|0
1652787050000|2022-05-17 11:30:50|89.48|87.08|89.38|86.98|89.48|87.08|89.38|86.98|0
1652787060000|2022-05-17 11:31:00|89.48|87.08|89.38|86.98|89.48|87.08|89.38|86.98|0
1652787070000|2022-05-17 11:31:10|89.48|87.08|89.48|87.08|89.48|87.08|89.48|87.08|0
1652787080000|2022-05-17 11:31:20|89.38|86.98|89.48|87.08|89.48|87.08|89.38|86.98|0
1652787090000|2022-05-17 11:31:30|89.58|87.18|89.58|87.18|89.68|87.28|89.58|87.18|0
1652787100000|2022-05-17 11:31:40|89.48|87.08|89.58|87.18|89.58|87.18|89.48|87.08|0
1652787110000|2022-05-17 11:31:50|89.48|87.08|89.58|87.18|89.58|87.18|89.48|87.08|0
1652787120000|2022-05-17 11:32:00|89.67|87.27|89.67|87.27|89.67|87.27|89.67|87.27|0
1652787130000|2022-05-17 11:32:10|89.73|87.33|89.67|87.27|89.73|87.33|89.63|87.23|0
1652787140000|2022-05-17 11:32:20|89.63|87.23|89.82|87.42|89.82|87.42|89.63|87.23|0
1652787150000|2022-05-17 11:32:30|89.87|87.47|89.97|87.57|89.97|87.57|89.77|87.37|0
1652787160000|2022-05-17 11:32:40|89.87|87.47|89.82|87.42|89.87|87.47|89.77|87.37|0
1652787170000|2022-05-17 11:32:50|89.87|87.47|89.82|87.42|89.87|87.47|89.77|87.37|0
1652787180000|2022-05-17 11:33:00|89.87|87.47|89.67|87.27|89.87|87.47|89.67|87.27|0
1652787190000|2022-05-17 11:33:10|89.63|87.23|89.63|87.23|89.63|87.23|89.63|87.23|0
1652787200000|2022-05-17 11:33:20|89.67|87.27|89.48|87.08|89.67|87.27|89.48|87.08|0
1652787210000|2022-05-17 11:33:30|89.53|87.13|89.48|87.08|89.53|87.13|89.48|87.08|0
1652787230000|2022-05-17 11:33:50|89.43|87.03|89.38|86.98|89.43|87.03|89.38|86.98|0
1652787240000|2022-05-17 11:34:00|89.28|86.88|89.38|86.98|89.38|86.98|89.28|86.88|0
1652787250000|2022-05-17 11:34:10|89.28|86.88|89.28|86.88|89.28|86.88|89.28|86.88|0
1652787260000|2022-05-17 11:34:20|89.57|87.17|89.48|87.08|89.57|87.17|89.48|87.08|0
1652787270000|2022-05-17 11:34:30|89.38|86.98|89.53|87.13|89.57|87.17|89.38|86.98|0
1652787280000|2022-05-17 11:34:40|89.57|87.17|89.57|87.17|89.57|87.17|89.57|87.17|0
1652787290000|2022-05-17 11:34:50|89.62|87.22|89.67|87.27|89.67|87.27|89.62|87.22|0
1652787300000|2022-05-17 11:35:00|89.77|87.37|89.87|87.47|89.87|87.47|89.77|87.37|0
1652787310000|2022-05-17 11:35:10|89.82|87.42|89.87|87.47|89.87|87.47|89.82|87.42|0
1652787320000|2022-05-17 11:35:20|89.77|87.37|89.77|87.37|89.77|87.37|89.77|87.37|0
1652787330000|2022-05-17 11:35:30|89.67|87.27|89.87|87.47|89.87|87.47|89.57|87.17|0
1652787340000|2022-05-17 11:35:40|89.92|87.52|89.96|87.56|89.96|87.56|89.92|87.52|0
1652787350000|2022-05-17 11:35:50|89.87|87.47|89.87|87.47|89.92|87.52|89.87|87.47|0
1652787360000|2022-05-17 11:36:00|89.96|87.56|90.36|87.96|90.51|88.11|89.96|87.56|0
1652787370000|2022-05-17 11:36:10|90.45|88.05|90.45|88.05|90.45|88.05|90.45|88.05|0
1652787380000|2022-05-17 11:36:20|90.55|88.15|90.55|88.15|90.55|88.15|90.36|87.96|0
1652787390000|2022-05-17 11:36:30|90.8|88.4|90.75|88.35|90.8|88.4|90.75|88.35|0
1652787400000|2022-05-17 11:36:40|90.85|88.45|90.85|88.45|90.85|88.45|90.85|88.45|0
1652787410000|2022-05-17 11:36:50|90.75|88.35|90.65|88.25|90.75|88.35|90.65|88.25|0
1652787420000|2022-05-17 11:37:00|90.75|88.35|90.85|88.45|90.9|88.5|90.65|88.25|0
1652787430000|2022-05-17 11:37:10|90.9|88.5|90.85|88.45|90.9|88.5|90.85|88.45|0
1652787440000|2022-05-17 11:37:20|90.95|88.55|90.65|88.25|90.95|88.55|90.65|88.25|0
1652787450000|2022-05-17 11:37:30|90.6|88.2|90.65|88.25|90.7|88.3|90.6|88.2|0
1652787460000|2022-05-17 11:37:40|90.75|88.35|90.55|88.15|90.75|88.35|90.55|88.15|0
1652787470000|2022-05-17 11:37:50|90.65|88.25|90.8|88.4|90.85|88.45|90.65|88.25|0
1652787480000|2022-05-17 11:38:00|90.95|88.55|90.85|88.45|90.95|88.55|90.75|88.35|0
1652787490000|2022-05-17 11:38:10|90.75|88.35|90.75|88.35|90.8|88.4|90.75|88.35|0
1652787500000|2022-05-17 11:38:20|90.65|88.25|90.95|88.55|90.95|88.55|90.65|88.25|0
1652787510000|2022-05-17 11:38:30|90.85|88.45|90.75|88.35|90.85|88.45|90.75|88.35|0
1652787520000|2022-05-17 11:38:40|90.7|88.3|90.7|88.3|90.75|88.35|90.7|88.3|0
1652787530000|2022-05-17 11:38:50|90.75|88.35|90.85|88.45|90.85|88.45|90.65|88.25|0
1652787550000|2022-05-17 11:39:10|90.65|88.25|90.65|88.25|90.65|88.25|90.65|88.25|0
1652787560000|2022-05-17 11:39:20|90.55|88.15|90.55|88.15|90.55|88.15|90.55|88.15|0
1652787570000|2022-05-17 11:39:30|90.5|88.1|90.35|87.95|90.5|88.1|90.35|87.95|0
1652787580000|2022-05-17 11:39:40|90.45|88.05|90.6|88.2|90.6|88.2|90.45|88.05|0
1652787590000|2022-05-17 11:39:50|90.55|88.15|90.55|88.15|90.55|88.15|90.55|88.15|0
1652787600000|2022-05-17 11:40:00|90.65|88.25|90.8|88.4|90.84|88.44|90.65|88.25|0
1652787610000|2022-05-17 11:40:10|90.75|88.35|91.04|88.64|91.04|88.64|90.75|88.35|0
1652787620000|2022-05-17 11:40:20|90.75|88.35|90.75|88.35|90.75|88.35|90.75|88.35|0
1652787630000|2022-05-17 11:40:30|90.94|88.54|91.14|88.74|91.14|88.74|90.94|88.54|0
1652787640000|2022-05-17 11:40:40|91.24|88.84|91.14|88.74|91.24|88.84|91.14|88.74|0
1652787650000|2022-05-17 11:40:50|91.19|88.79|91.24|88.84|91.24|88.84|91.14|88.74|0
1652787660000|2022-05-17 11:41:00|91.34|88.94|91.04|88.64|91.49|89.09|91.04|88.64|0
1652787670000|2022-05-17 11:41:10|90.94|88.54|91.54|89.14|91.54|89.14|90.94|88.54|0
1652787680000|2022-05-17 11:41:20|91.64|89.24|91.83|89.43|91.83|89.43|91.64|89.24|0
1652787690000|2022-05-17 11:41:30|92.13|89.73|91.99|89.59|92.13|89.73|91.99|89.59|0
1652787700000|2022-05-17 11:41:40|91.93|89.53|91.93|89.53|92.09|89.69|91.93|89.53|0
1652787710000|2022-05-17 11:41:50|91.83|89.43|92.13|89.73|92.13|89.73|91.83|89.43|0
1652787720000|2022-05-17 11:42:00|92.03|89.63|92.03|89.63|92.03|89.63|92.03|89.63|0
1652787730000|2022-05-17 11:42:10|91.93|89.53|91.73|89.33|91.93|89.53|91.73|89.33|0
1652787740000|2022-05-17 11:42:20|91.93|89.53|91.83|89.43|91.93|89.53|91.83|89.43|0
1652787750000|2022-05-17 11:42:30|91.89|89.49|91.93|89.53|91.93|89.53|91.89|89.49|0
1652787760000|2022-05-17 11:42:40|91.98|89.58|91.98|89.58|91.98|89.58|91.93|89.53|0
1652787770000|2022-05-17 11:42:50|92.03|89.63|92.03|89.63|92.03|89.63|92.03|89.63|0
1652787800000|2022-05-17 11:43:20|91.93|89.53|91.98|89.58|92.03|89.63|91.93|89.53|0
1652787810000|2022-05-17 11:43:30|91.93|89.53|91.73|89.33|91.93|89.53|91.73|89.33|0
1652787820000|2022-05-17 11:43:40|91.78|89.38|91.83|89.43|91.83|89.43|91.73|89.33|0
1652787830000|2022-05-17 11:43:50|91.93|89.53|92.03|89.63|92.03|89.63|91.93|89.53|0
1652787840000|2022-05-17 11:44:00|91.93|89.53|92.03|89.63|92.03|89.63|91.93|89.53|0
1652787860000|2022-05-17 11:44:20|92.13|89.73|92.13|89.73|92.13|89.73|92.13|89.73|0
1652787870000|2022-05-17 11:44:30|92.03|89.63|92.03|89.63|92.03|89.63|91.98|89.58|0
1652787890000|2022-05-17 11:44:50|91.93|89.53|91.73|89.33|91.93|89.53|91.73|89.33|0
1652787900000|2022-05-17 11:45:00|91.83|89.43|91.73|89.33|91.83|89.43|91.73|89.33|0
1652787910000|2022-05-17 11:45:10|91.63|89.23|91.53|89.13|91.63|89.23|91.53|89.13|0
1652787920000|2022-05-17 11:45:20|91.43|89.03|91.33|88.93|91.43|89.03|91.33|88.93|0
1652787930000|2022-05-17 11:45:30|91.53|89.13|91.63|89.23|91.63|89.23|91.53|89.13|0
1652787940000|2022-05-17 11:45:40|92.03|89.63|91.93|89.53|92.03|89.63|91.93|89.53|0
1652787950000|2022-05-17 11:45:50|91.83|89.43|91.93|89.53|91.93|89.53|91.83|89.43|0
1652787960000|2022-05-17 11:46:00|91.83|89.43|91.88|89.48|91.93|89.53|91.83|89.43|0
1652787970000|2022-05-17 11:46:10|91.83|89.43|91.83|89.43|91.88|89.48|91.83|89.43|0
1652787980000|2022-05-17 11:46:20|91.73|89.33|91.63|89.23|91.73|89.33|91.63|89.23|0
1652787990000|2022-05-17 11:46:30|91.73|89.33|91.73|89.33|91.83|89.43|91.73|89.33|0
1652788000000|2022-05-17 11:46:40|91.53|89.13|91.43|89.03|91.63|89.23|91.43|89.03|0
1652788010000|2022-05-17 11:46:50|91.53|89.13|91.53|89.13|91.53|89.13|91.43|89.03|0
1652788030000|2022-05-17 11:47:10|91.63|89.23|91.73|89.33|91.73|89.33|91.63|89.23|0
1652788040000|2022-05-17 11:47:20|90.76|88.36|90.76|88.36|90.76|88.36|90.76|88.36|0
1652788050000|2022-05-17 11:47:30|90.71|88.31|90.71|88.31|90.71|88.31|90.71|88.31|0
1652788060000|2022-05-17 11:47:40|90.61|88.21|90.57|88.17|90.61|88.21|90.57|88.17|0
1652788070000|2022-05-17 11:47:50|90.56|88.16|90.61|88.21|90.61|88.21|90.56|88.16|0
1652788080000|2022-05-17 11:48:00|90.56|88.16|90.56|88.16|90.61|88.21|90.56|88.16|0
1652788090000|2022-05-17 11:48:10|90.61|88.21|90.61|88.21|90.61|88.21|90.51|88.11|0
1652788100000|2022-05-17 11:48:20|90.51|88.11|90.41|88.01|90.51|88.11|90.41|88.01|0
1652788110000|2022-05-17 11:48:30|90.51|88.11|90.56|88.16|90.56|88.16|90.46|88.06|0
1652788120000|2022-05-17 11:48:40|90.71|88.31|90.81|88.41|90.81|88.41|90.71|88.31|0
1652788140000|2022-05-17 11:49:00|90.76|88.36|90.81|88.41|90.81|88.41|90.76|88.36|0
1652788150000|2022-05-17 11:49:10|90.86|88.46|90.91|88.51|90.91|88.51|90.86|88.46|0
1652788160000|2022-05-17 11:49:20|91.01|88.61|90.91|88.51|91.01|88.61|90.91|88.51|0
1652788170000|2022-05-17 11:49:30|90.81|88.41|90.71|88.31|90.81|88.41|90.61|88.21|0
1652788180000|2022-05-17 11:49:40|90.66|88.26|90.61|88.21|90.66|88.26|90.61|88.21|0
1652788190000|2022-05-17 11:49:50|90.56|88.16|90.56|88.16|90.56|88.16|90.56|88.16|0
1652788200000|2022-05-17 11:50:00|90.51|88.11|90.61|88.21|90.61|88.21|90.51|88.11|0
1652788220000|2022-05-17 11:50:20|90.71|88.31|90.81|88.41|90.81|88.41|90.71|88.31|0
1652788230000|2022-05-17 11:50:30|90.76|88.36|90.81|88.41|90.81|88.41|90.76|88.36|0
1652788240000|2022-05-17 11:50:40|90.91|88.51|90.81|88.41|90.91|88.51|90.81|88.41|0
1652788250000|2022-05-17 11:50:50|90.76|88.36|90.91|88.51|90.91|88.51|90.76|88.36|0
1652788260000|2022-05-17 11:51:00|90.81|88.41|90.91|88.51|90.91|88.51|90.81|88.41|0
1652788270000|2022-05-17 11:51:10|90.81|88.41|90.76|88.36|90.81|88.41|90.76|88.36|0
1652788280000|2022-05-17 11:51:20|90.81|88.41|90.61|88.21|90.81|88.41|90.61|88.21|0
1652788290000|2022-05-17 11:51:30|90.51|88.11|90.56|88.16|90.56|88.16|90.51|88.11|0
1652788300000|2022-05-17 11:51:40|90.61|88.21|90.91|88.51|90.91|88.51|90.61|88.21|0
1652788310000|2022-05-17 11:51:50|90.81|88.41|90.76|88.36|90.81|88.41|90.71|88.31|0
1652788320000|2022-05-17 11:52:00|90.71|88.31|90.71|88.31|90.76|88.36|90.71|88.31|0
1652788330000|2022-05-17 11:52:10|90.61|88.21|90.81|88.41|90.81|88.41|90.61|88.21|0
1652788340000|2022-05-17 11:52:20|90.86|88.46|90.81|88.41|90.86|88.46|90.81|88.41|0
1652788350000|2022-05-17 11:52:30|90.86|88.46|90.86|88.46|90.86|88.46|90.86|88.46|0
1652788360000|2022-05-17 11:52:40|90.96|88.56|91|88.6|91|88.6|90.96|88.56|0
1652788370000|2022-05-17 11:52:50|90.86|88.46|90.9|88.5|90.9|88.5|90.86|88.46|0
1652788380000|2022-05-17 11:53:00|90.8|88.4|90.8|88.4|90.8|88.4|90.8|88.4|0
1652788390000|2022-05-17 11:53:10|90.9|88.5|91.1|88.7|91.1|88.7|90.9|88.5|0
1652788400000|2022-05-17 11:53:20|91.2|88.8|91.05|88.65|91.2|88.8|91|88.6|0
1652788410000|2022-05-17 11:53:30|91.1|88.7|91.1|88.7|91.1|88.7|91.1|88.7|0
1652788420000|2022-05-17 11:53:40|91|88.6|91|88.6|91|88.6|91|88.6|0
1652788430000|2022-05-17 11:53:50|91.1|88.7|91.1|88.7|91.1|88.7|91.1|88.7|0
1652788440000|2022-05-17 11:54:00|91.15|88.75|91.15|88.75|91.15|88.75|91.15|88.75|0
1652788450000|2022-05-17 11:54:10|91.2|88.8|91.15|88.75|91.2|88.8|91.15|88.75|0
1652788460000|2022-05-17 11:54:20|91.2|88.8|91.15|88.75|91.2|88.8|91.15|88.75|0
1652788470000|2022-05-17 11:54:30|91.2|88.8|91.1|88.7|91.3|88.9|91.1|88.7|0
1652788480000|2022-05-17 11:54:40|91.2|88.8|91.25|88.85|91.3|88.9|91.2|88.8|0
1652788490000|2022-05-17 11:54:50|91.3|88.9|91.2|88.8|91.35|88.95|91.2|88.8|0
1652788500000|2022-05-17 11:55:00|91|88.6|91.3|88.9|91.3|88.9|90.95|88.55|0
1652788510000|2022-05-17 11:55:10|91.2|88.8|91.1|88.7|91.2|88.8|91.1|88.7|0
1652788520000|2022-05-17 11:55:20|91|88.6|91|88.6|91|88.6|91|88.6|0
1652788530000|2022-05-17 11:55:30|90.9|88.5|90.9|88.5|90.9|88.5|90.8|88.4|0
1652788540000|2022-05-17 11:55:40|91|88.6|91|88.6|91|88.6|91|88.6|0
1652788550000|2022-05-17 11:55:50|91.05|88.65|91.05|88.65|91.05|88.65|91.05|88.65|0
1652788560000|2022-05-17 11:56:00|91|88.6|90.9|88.5|91|88.6|90.9|88.5|0
1652788570000|2022-05-17 11:56:10|90.8|88.4|90.8|88.4|90.8|88.4|90.8|88.4|0
1652788580000|2022-05-17 11:56:20|90.9|88.5|90.9|88.5|90.9|88.5|90.9|88.5|0
1652788590000|2022-05-17 11:56:30|90.8|88.4|90.75|88.35|90.8|88.4|90.75|88.35|0
1652788600000|2022-05-17 11:56:40|90.8|88.4|90.7|88.3|90.8|88.4|90.7|88.3|0
1652788610000|2022-05-17 11:56:50|90.75|88.35|90.9|88.5|90.9|88.5|90.75|88.35|0
1652788620000|2022-05-17 11:57:00|90.95|88.55|90.8|88.4|91|88.6|90.8|88.4|0
1652788640000|2022-05-17 11:57:20|90.85|88.45|90.9|88.5|90.9|88.5|90.85|88.45|0
1652788650000|2022-05-17 11:57:30|90.95|88.55|91|88.6|91|88.6|90.95|88.55|0
1652788660000|2022-05-17 11:57:40|91.1|88.7|91.15|88.75|91.15|88.75|91.1|88.7|0
1652788670000|2022-05-17 11:57:50|91.1|88.7|91|88.6|91.1|88.7|91|88.6|0
1652788680000|2022-05-17 11:58:00|91.1|88.7|91.1|88.7|91.1|88.7|91|88.6|0
1652788690000|2022-05-17 11:58:10|91.2|88.8|91.2|88.8|91.2|88.8|91.2|88.8|0
1652788700000|2022-05-17 11:58:20|91.1|88.7|91.3|88.9|91.3|88.9|91.1|88.7|0
1652788710000|2022-05-17 11:58:30|91.1|88.7|91.1|88.7|91.1|88.7|91.1|88.7|0
1652788720000|2022-05-17 11:58:40|91.2|88.8|91.3|88.9|91.35|88.95|91.2|88.8|0
1652788730000|2022-05-17 11:58:50|91.29|88.89|91.29|88.89|91.35|88.95|91.29|88.89|0
1652788740000|2022-05-17 11:59:00|91.39|88.99|91.75|89.35|91.75|89.35|91.39|88.99|0
1652788750000|2022-05-17 11:59:10|91.69|89.29|91.89|89.49|91.89|89.49|91.69|89.29|0
1652788760000|2022-05-17 11:59:20|91.85|89.45|91.85|89.45|91.85|89.45|91.85|89.45|0
1652788770000|2022-05-17 11:59:30|91.89|89.49|91.99|89.59|91.99|89.59|91.89|89.49|0
1652788780000|2022-05-17 11:59:40|91.89|89.49|91.89|89.49|91.89|89.49|91.89|89.49|0
1652788790000|2022-05-17 11:59:50|92.09|89.69|91.89|89.49|92.09|89.69|91.89|89.49|0
1652788800000|2022-05-17 12:00:00|91.99|89.59|91.99|89.59|92.05|89.65|91.99|89.59|0
1652788810000|2022-05-17 12:00:10|91.89|89.49|91.89|89.49|92.05|89.65|91.89|89.49|0
1652788820000|2022-05-17 12:00:20|91.99|89.59|92.09|89.69|92.09|89.69|91.99|89.59|0
1652788830000|2022-05-17 12:00:30|92.19|89.79|92.09|89.69|92.25|89.85|92.09|89.69|0
1652788840000|2022-05-17 12:00:40|92.15|89.75|91.99|89.59|92.15|89.75|91.99|89.59|0
1652788850000|2022-05-17 12:00:50|92.09|89.69|92.19|89.79|92.19|89.79|92.09|89.69|0
1652788860000|2022-05-17 12:01:00|92.09|89.69|92.09|89.69|92.09|89.69|91.99|89.59|0
1652788870000|2022-05-17 12:01:10|91.99|89.59|91.99|89.59|91.99|89.59|91.99|89.59|0
1652788880000|2022-05-17 12:01:20|92.09|89.69|91.99|89.59|92.09|89.69|91.99|89.59|0
1652788890000|2022-05-17 12:01:30|92.19|89.79|92.29|89.89|92.29|89.89|92.19|89.79|0
1652788900000|2022-05-17 12:01:40|92.19|89.79|92.14|89.74|92.25|89.85|92.14|89.74|0
1652788910000|2022-05-17 12:01:50|92.09|89.69|92.29|89.89|92.29|89.89|92.09|89.69|0
1652788920000|2022-05-17 12:02:00|92.19|89.79|92.09|89.69|92.29|89.89|92.09|89.69|0
1652788930000|2022-05-17 12:02:10|92.19|89.79|92.29|89.89|92.29|89.89|92.19|89.79|0
1652788940000|2022-05-17 12:02:20|92.19|89.79|92.19|89.79|92.29|89.89|92.19|89.79|0
1652788950000|2022-05-17 12:02:30|92.29|89.89|92.39|89.99|92.39|89.99|92.29|89.89|0
1652788960000|2022-05-17 12:02:40|92.29|89.89|92.19|89.79|92.29|89.89|92.19|89.79|0
1652788970000|2022-05-17 12:02:50|92.09|89.69|91.39|88.99|92.09|89.69|91.39|88.99|0
1652788980000|2022-05-17 12:03:00|90.99|88.59|91.19|88.79|91.19|88.79|90.89|88.49|0
1652788990000|2022-05-17 12:03:10|91.49|89.09|91.29|88.89|91.59|89.19|91.29|88.89|0
1652789000000|2022-05-17 12:03:20|91.19|88.79|91.29|88.89|91.29|88.89|91.14|88.74|0
1652789010000|2022-05-17 12:03:30|91.09|88.69|90.99|88.59|91.09|88.69|90.99|88.59|0
1652789020000|2022-05-17 12:03:40|91.29|88.89|91.19|88.79|91.29|88.89|91.19|88.79|0
1652789030000|2022-05-17 12:03:50|91.09|88.69|91.04|88.64|91.09|88.69|90.99|88.59|0
1652789040000|2022-05-17 12:04:00|91.09|88.69|91.29|88.89|91.29|88.89|91.09|88.69|0
1652789050000|2022-05-17 12:04:10|91.24|88.84|91.09|88.69|91.24|88.84|91.09|88.69|0
1652789060000|2022-05-17 12:04:20|91.04|88.64|90.99|88.59|91.04|88.64|90.99|88.59|0
1652789070000|2022-05-17 12:04:30|91.09|88.69|91.09|88.69|91.09|88.69|90.99|88.59|0
1652789080000|2022-05-17 12:04:40|91.14|88.74|91.09|88.69|91.19|88.79|91.09|88.69|0
1652789090000|2022-05-17 12:04:50|91.19|88.79|91.19|88.79|91.19|88.79|91.09|88.69|0
1652789100000|2022-05-17 12:05:00|91.09|88.69|91.09|88.69|91.09|88.69|91.04|88.64|0
1652789110000|2022-05-17 12:05:10|91.19|88.79|91.39|88.99|91.39|88.99|91.09|88.69|0
1652789120000|2022-05-17 12:05:20|91.29|88.89|91.19|88.79|91.29|88.89|91.19|88.79|0
1652789130000|2022-05-17 12:05:30|91.29|88.89|91.29|88.89|91.29|88.89|91.29|88.89|0
1652789140000|2022-05-17 12:05:40|91.39|88.99|91.29|88.89|91.39|88.99|91.29|88.89|0
1652789150000|2022-05-17 12:05:50|91.19|88.79|91.09|88.69|91.19|88.79|91.09|88.69|0
1652789160000|2022-05-17 12:06:00|91.29|88.89|91.39|88.99|91.39|88.99|91.29|88.89|0
1652789170000|2022-05-17 12:06:10|91.29|88.89|91.39|88.99|91.39|88.99|91.29|88.89|0
1652789180000|2022-05-17 12:06:20|91.38|88.98|91.48|89.08|91.48|89.08|91.38|88.98|0
1652789190000|2022-05-17 12:06:30|91.58|89.18|91.58|89.18|91.58|89.18|91.58|89.18|0
1652789200000|2022-05-17 12:06:40|91.38|88.98|91.28|88.88|91.38|88.98|91.28|88.88|0
1652789210000|2022-05-17 12:06:50|91.18|88.78|91.18|88.78|91.18|88.78|91.18|88.78|0
1652789220000|2022-05-17 12:07:00|91.08|88.68|90.99|88.59|91.08|88.68|90.99|88.59|0
1652789230000|2022-05-17 12:07:10|90.98|88.58|91.08|88.68|91.08|88.68|90.98|88.58|0
1652789240000|2022-05-17 12:07:20|90.98|88.58|90.89|88.49|90.98|88.58|90.89|88.49|0
1652789250000|2022-05-17 12:07:30|90.88|88.48|90.88|88.48|90.88|88.48|90.84|88.44|0
1652789260000|2022-05-17 12:07:40|90.59|88.19|90.69|88.29|90.69|88.29|90.59|88.19|0
1652789270000|2022-05-17 12:07:50|90.59|88.19|90.49|88.09|90.59|88.19|90.49|88.09|0
1652789280000|2022-05-17 12:08:00|90.39|87.99|90.49|88.09|90.49|88.09|90.39|87.99|0
1652789290000|2022-05-17 12:08:10|90.59|88.19|90.49|88.09|90.59|88.19|90.39|87.99|0
1652789300000|2022-05-17 12:08:20|90.39|87.99|90.59|88.19|90.59|88.19|90.39|87.99|0
1652789310000|2022-05-17 12:08:30|90.68|88.28|90.88|88.48|90.88|88.48|90.68|88.28|0
1652789320000|2022-05-17 12:08:40|90.98|88.58|90.88|88.48|90.98|88.58|90.88|88.48|0
1652789330000|2022-05-17 12:08:50|90.98|88.58|91.08|88.68|91.08|88.68|90.88|88.48|0
1652789340000|2022-05-17 12:09:00|90.98|88.58|90.88|88.48|90.98|88.58|90.88|88.48|0
1652789350000|2022-05-17 12:09:10|90.98|88.58|91.13|88.73|91.13|88.73|90.98|88.58|0
1652789360000|2022-05-17 12:09:20|91.08|88.68|91.33|88.93|91.33|88.93|91.08|88.68|0
1652789370000|2022-05-17 12:09:30|91.48|89.08|91.68|89.28|91.68|89.28|91.48|89.08|0
1652789380000|2022-05-17 12:09:40|91.78|89.38|91.98|89.58|91.98|89.58|91.78|89.38|0
1652789390000|2022-05-17 12:09:50|91.88|89.48|91.88|89.48|91.88|89.48|91.88|89.48|0
1652789400000|2022-05-17 12:10:00|91.83|89.43|92.18|89.78|92.18|89.78|91.83|89.43|0
1652789410000|2022-05-17 12:10:10|92.08|89.68|92.18|89.78|92.18|89.78|92.08|89.68|0
1652789420000|2022-05-17 12:10:20|92.13|89.73|92.08|89.68|92.13|89.73|92.08|89.68|0
1652789430000|2022-05-17 12:10:30|92.18|89.78|92.38|89.98|92.38|89.98|92.08|89.68|0
1652789440000|2022-05-17 12:10:40|92.48|90.08|92.48|90.08|92.48|90.08|92.28|89.88|0
1652789450000|2022-05-17 12:10:50|92.54|90.14|92.58|90.18|92.58|90.18|92.54|90.14|0
1652789460000|2022-05-17 12:11:00|92.53|90.13|92.33|89.93|92.53|90.13|92.33|89.93|0
1652789470000|2022-05-17 12:11:10|92.23|89.83|92.28|89.88|92.38|89.98|92.23|89.83|0
1652789480000|2022-05-17 12:11:20|92.38|89.98|92.28|89.88|92.38|89.98|92.28|89.88|0
1652789490000|2022-05-17 12:11:30|92.38|89.98|92.28|89.88|92.38|89.98|92.28|89.88|0
1652789500000|2022-05-17 12:11:40|92.18|89.78|92.18|89.78|92.28|89.88|92.18|89.78|0
1652789510000|2022-05-17 12:11:50|92.13|89.73|92.13|89.73|92.18|89.78|92.08|89.68|0
1652789520000|2022-05-17 12:12:00|92.28|89.88|92.28|89.88|92.28|89.88|92.18|89.78|0
1652789530000|2022-05-17 12:12:10|92.23|89.83|92.28|89.88|92.28|89.88|92.23|89.83|0
1652789540000|2022-05-17 12:12:20|92.18|89.78|92.18|89.78|92.28|89.88|92.18|89.78|0
1652789550000|2022-05-17 12:12:30|91.98|89.58|91.88|89.48|91.98|89.58|91.88|89.48|0
1652789560000|2022-05-17 12:12:40|91.98|89.58|92.18|89.78|92.18|89.78|91.98|89.58|0
1652789570000|2022-05-17 12:12:50|92.08|89.68|92.18|89.78|92.18|89.78|92.08|89.68|0
1652789580000|2022-05-17 12:13:00|92.13|89.73|92.18|89.78|92.28|89.88|92.13|89.73|0
1652789590000|2022-05-17 12:13:10|92.23|89.83|91.98|89.58|92.23|89.83|91.98|89.58|0
1652789600000|2022-05-17 12:13:20|92.03|89.63|92.18|89.78|92.18|89.78|92.03|89.63|0
1652789610000|2022-05-17 12:13:30|92.13|89.73|92.08|89.68|92.13|89.73|92.03|89.63|0
1652789620000|2022-05-17 12:13:40|92.23|89.83|92.38|89.98|92.38|89.98|92.18|89.78|0
1652789630000|2022-05-17 12:13:50|92.43|90.03|92.48|90.08|92.48|90.08|92.43|90.03|0
1652789640000|2022-05-17 12:14:00|92.38|89.98|92.38|89.98|92.38|89.98|92.28|89.88|0
1652789650000|2022-05-17 12:14:10|92.48|90.08|92.48|90.08|92.48|90.08|92.38|89.98|0
1652789660000|2022-05-17 12:14:20|92.43|90.03|92.38|89.98|92.43|90.03|92.38|89.98|0
1652789670000|2022-05-17 12:14:30|92.43|90.03|92.48|90.08|92.48|90.08|92.43|90.03|0
1652789680000|2022-05-17 12:14:40|92.58|90.18|92.68|90.28|92.78|90.38|92.58|90.18|0
1652789690000|2022-05-17 12:14:50|92.78|90.38|92.68|90.28|92.78|90.38|92.68|90.28|0
1652789700000|2022-05-17 12:15:00|92.78|90.38|92.78|90.38|92.78|90.38|92.78|90.38|0
1652789710000|2022-05-17 12:15:10|92.88|90.48|92.68|90.28|92.88|90.48|92.68|90.28|0
1652789720000|2022-05-17 12:15:20|92.78|90.38|92.63|90.23|92.78|90.38|92.63|90.23|0
1652789730000|2022-05-17 12:15:30|92.68|90.28|92.78|90.38|92.78|90.38|92.68|90.28|0
1652789740000|2022-05-17 12:15:40|92.73|90.33|92.68|90.28|92.73|90.33|92.68|90.28|0
1652789750000|2022-05-17 12:15:50|92.78|90.38|92.68|90.28|92.78|90.38|92.68|90.28|0
1652789760000|2022-05-17 12:16:00|92.58|90.18|92.48|90.08|92.58|90.18|92.48|90.08|0
1652789770000|2022-05-17 12:16:10|92.58|90.18|92.58|90.18|92.63|90.23|92.58|90.18|0
1652789780000|2022-05-17 12:16:20|92.68|90.28|92.88|90.48|92.88|90.48|92.68|90.28|0
1652789790000|2022-05-17 12:16:30|92.78|90.38|92.68|90.28|92.78|90.38|92.68|90.28|0
1652789800000|2022-05-17 12:16:40|92.63|90.23|92.27|89.87|92.63|90.23|92.27|89.87|0
1652789810000|2022-05-17 12:16:50|92.47|90.07|92.68|90.28|92.68|90.28|92.47|90.07|0
1652789820000|2022-05-17 12:17:00|92.58|90.18|92.53|90.13|92.58|90.18|92.47|90.07|0
1652789830000|2022-05-17 12:17:10|92.58|90.18|92.57|90.17|92.58|90.18|92.47|90.07|0
1652789840000|2022-05-17 12:17:20|92.47|90.07|92.37|89.97|92.47|90.07|92.37|89.97|0
1652789850000|2022-05-17 12:17:30|92.27|89.87|92.07|89.67|92.27|89.87|92.07|89.67|0
1652789860000|2022-05-17 12:17:40|92.17|89.77|92.17|89.77|92.27|89.87|92.17|89.77|0
1652789870000|2022-05-17 12:17:50|92.22|89.82|92.27|89.87|92.27|89.87|92.22|89.82|0
1652789880000|2022-05-17 12:18:00|92.17|89.77|92.17|89.77|92.27|89.87|92.17|89.77|0
1652789890000|2022-05-17 12:18:10|92.07|89.67|92.07|89.67|92.07|89.67|92.02|89.62|0
1652789900000|2022-05-17 12:18:20|92.02|89.62|92.27|89.87|92.27|89.87|91.97|89.57|0
1652789910000|2022-05-17 12:18:30|92.32|89.92|92.27|89.87|92.32|89.92|92.27|89.87|0
1652789920000|2022-05-17 12:18:40|92.47|90.07|92.37|89.97|92.47|90.07|92.37|89.97|0
1652789930000|2022-05-17 12:18:50|92.27|89.87|92.27|89.87|92.27|89.87|92.27|89.87|0
1652789940000|2022-05-17 12:19:00|92.37|89.97|92.17|89.77|92.37|89.97|92.17|89.77|0
1652789950000|2022-05-17 12:19:10|92.07|89.67|92.07|89.67|92.07|89.67|91.97|89.57|0
1652789960000|2022-05-17 12:19:20|92.17|89.77|92.17|89.77|92.17|89.77|92.17|89.77|0
1652789970000|2022-05-17 12:19:30|91.97|89.57|91.66|89.26|92.17|89.77|91.61|89.21|0
1652789980000|2022-05-17 12:19:40|91.71|89.31|91.71|89.31|91.71|89.31|91.61|89.21|0
1652789990000|2022-05-17 12:19:50|91.78|89.38|91.83|89.43|91.83|89.43|91.78|89.38|0
1652790000000|2022-05-17 12:20:00|91.93|89.53|91.93|89.53|91.93|89.53|91.93|89.53|0
1652790010000|2022-05-17 12:20:10|91.83|89.43|92.13|89.73|92.13|89.73|91.83|89.43|0
1652790020000|2022-05-17 12:20:20|92.23|89.83|92.13|89.73|92.23|89.83|92.13|89.73|0
1652790030000|2022-05-17 12:20:30|92.23|89.83|92.33|89.93|92.33|89.93|92.23|89.83|0
1652790040000|2022-05-17 12:20:40|92.43|90.03|92.43|90.03|92.53|90.13|92.43|90.03|0
1652790050000|2022-05-17 12:20:50|92.53|90.13|92.43|90.03|92.53|90.13|92.43|90.03|0
1652790060000|2022-05-17 12:21:00|92.33|89.93|92.33|89.93|92.43|90.03|92.23|89.83|0
1652790070000|2022-05-17 12:21:10|92.23|89.83|92.03|89.63|92.23|89.83|92.03|89.63|0
1652790080000|2022-05-17 12:21:20|91.93|89.53|91.93|89.53|91.93|89.53|91.83|89.43|0
1652790090000|2022-05-17 12:21:30|91.83|89.43|92.23|89.83|92.23|89.83|91.83|89.43|0
1652790100000|2022-05-17 12:21:40|92.33|89.93|92.33|89.93|92.33|89.93|92.23|89.83|0
1652790110000|2022-05-17 12:21:50|92.23|89.83|92.23|89.83|92.33|89.93|92.23|89.83|0
1652790120000|2022-05-17 12:22:00|92.28|89.88|92.23|89.83|92.33|89.93|92.23|89.83|0
1652790130000|2022-05-17 12:22:10|92.33|89.93|92.33|89.93|92.33|89.93|92.33|89.93|0
1652790140000|2022-05-17 12:22:20|92.53|90.13|92.53|90.13|92.63|90.23|92.53|90.13|0
1652790150000|2022-05-17 12:22:30|92.33|89.93|92.13|89.73|92.33|89.93|92.13|89.73|0
1652790160000|2022-05-17 12:22:40|92.23|89.83|92.13|89.73|92.23|89.83|92.13|89.73|0
1652790170000|2022-05-17 12:22:50|92.23|89.83|92.23|89.83|92.23|89.83|92.13|89.73|0
1652790180000|2022-05-17 12:23:00|92.13|89.73|92.13|89.73|92.13|89.73|92.13|89.73|0
1652790190000|2022-05-17 12:23:10|92.03|89.63|92.03|89.63|92.03|89.63|92.03|89.63|0
1652790200000|2022-05-17 12:23:20|92.13|89.73|92.33|89.93|92.33|89.93|92.13|89.73|0
1652790210000|2022-05-17 12:23:30|92.23|89.83|92.23|89.83|92.23|89.83|92.23|89.83|0
1652790220000|2022-05-17 12:23:40|92.28|89.88|92.13|89.73|92.28|89.88|92.13|89.73|0
1652790230000|2022-05-17 12:23:50|92.03|89.63|92.23|89.83|92.23|89.83|92.03|89.63|0
1652790240000|2022-05-17 12:24:00|92.13|89.73|91.72|89.32|92.13|89.73|91.72|89.32|0
1652790250000|2022-05-17 12:24:10|91.68|89.28|91.52|89.12|91.68|89.28|91.52|89.12|0
1652790260000|2022-05-17 12:24:20|91.72|89.32|91.82|89.42|91.82|89.42|91.72|89.32|0
1652790270000|2022-05-17 12:24:30|91.72|89.32|91.92|89.52|92.02|89.62|91.72|89.32|0
1652790280000|2022-05-17 12:24:40|92.02|89.62|92.02|89.62|92.02|89.62|91.98|89.58|0
1652790290000|2022-05-17 12:24:50|92.08|89.68|91.92|89.52|92.08|89.68|91.92|89.52|0
1652790300000|2022-05-17 12:25:00|91.77|89.37|92.12|89.72|92.12|89.72|91.77|89.37|0
1652790310000|2022-05-17 12:25:10|91.82|89.42|91.67|89.27|91.82|89.42|91.67|89.27|0
1652790320000|2022-05-17 12:25:20|91.82|89.42|91.82|89.42|91.92|89.52|91.82|89.42|0
1652790330000|2022-05-17 12:25:30|91.92|89.52|91.82|89.42|91.92|89.52|91.82|89.42|0
1652790340000|2022-05-17 12:25:40|91.92|89.52|91.92|89.52|91.92|89.52|91.92|89.52|0
1652790350000|2022-05-17 12:25:50|91.82|89.42|91.92|89.52|91.92|89.52|91.82|89.42|0
1652790360000|2022-05-17 12:26:00|91.82|89.42|91.92|89.52|91.92|89.52|91.82|89.42|0
1652790370000|2022-05-17 12:26:10|91.82|89.42|91.92|89.52|91.92|89.52|91.72|89.32|0
1652790380000|2022-05-17 12:26:20|92.02|89.62|92.12|89.72|92.12|89.72|92.02|89.62|0
1652790390000|2022-05-17 12:26:30|92.22|89.82|92.12|89.72|92.22|89.82|92.12|89.72|0
1652790400000|2022-05-17 12:26:40|92.22|89.82|92.22|89.82|92.22|89.82|92.22|89.82|0
1652790410000|2022-05-17 12:26:50|92.32|89.92|92.22|89.82|92.32|89.92|92.22|89.82|0
1652790420000|2022-05-17 12:27:00|92.12|89.72|91.92|89.52|92.12|89.72|91.92|89.52|0
1652790430000|2022-05-17 12:27:10|92.02|89.62|92.27|89.87|92.32|89.92|92.02|89.62|0
1652790440000|2022-05-17 12:27:20|92.22|89.82|92.32|89.92|92.32|89.92|92.22|89.82|0
1652790450000|2022-05-17 12:27:30|92.52|90.12|92.52|90.12|92.52|90.12|92.42|90.02|0
1652790460000|2022-05-17 12:27:40|92.48|90.08|92.52|90.12|92.52|90.12|92.48|90.08|0
1652790470000|2022-05-17 12:27:50|92.63|90.23|92.63|90.23|92.73|90.33|92.63|90.23|0
1652790480000|2022-05-17 12:28:00|92.73|90.33|93.33|90.93|93.34|90.94|92.73|90.33|0
1652790490000|2022-05-17 12:28:10|93.44|91.04|93.33|90.93|93.44|91.04|93.33|90.93|0
1652790500000|2022-05-17 12:28:20|93.23|90.83|93.44|91.04|93.44|91.04|93.23|90.83|0
1652790510000|2022-05-17 12:28:30|93.33|90.93|93.44|91.04|93.44|91.04|93.33|90.93|0
1652790520000|2022-05-17 12:28:40|93.39|90.99|93.39|90.99|93.39|90.99|93.39|90.99|0
1652790530000|2022-05-17 12:28:50|93.44|91.04|93.44|91.04|93.44|91.04|93.33|90.93|0
1652790540000|2022-05-17 12:29:00|93.54|91.14|93.59|91.19|93.64|91.24|93.44|91.04|0
1652790550000|2022-05-17 12:29:10|93.28|90.88|93.23|90.83|93.33|90.93|93.23|90.83|0
1652790560000|2022-05-17 12:29:20|93.28|90.88|93.23|90.83|93.33|90.93|93.23|90.83|0
1652790570000|2022-05-17 12:29:30|93.28|90.88|92.88|90.48|93.28|90.88|92.88|90.48|0
1652790580000|2022-05-17 12:29:40|92.32|89.92|92.52|90.12|92.52|90.12|92.32|89.92|0
1652790590000|2022-05-17 12:29:50|92.42|90.02|92.12|89.72|92.42|90.02|92.07|89.67|0
1652790600000|2022-05-17 12:30:00|92.22|89.82|91.21|88.81|92.22|89.82|90.92|88.52|0
1652790610000|2022-05-17 12:30:10|91.72|89.32|92.12|89.72|93.39|90.99|91.72|89.32|0
1652790620000|2022-05-17 12:30:20|92.52|90.12|92.72|90.32|92.93|90.53|92.52|90.12|0
1652790630000|2022-05-17 12:30:30|92.42|90.02|93.43|91.03|93.43|91.03|92.42|90.02|0
1652790640000|2022-05-17 12:30:40|94.3|91.9|93.33|90.93|94.3|91.9|93.28|90.88|0
1652790650000|2022-05-17 12:30:50|93.03|90.63|93.23|90.83|93.49|91.09|93.03|90.63|0
1652790660000|2022-05-17 12:31:00|93.18|90.78|93.53|91.13|93.74|91.34|93.03|90.63|0
1652790670000|2022-05-17 12:31:10|93.43|91.03|94.04|91.64|94.04|91.64|93.43|91.03|0
1652790680000|2022-05-17 12:31:20|93.84|91.44|93.89|91.49|94.04|91.64|93.79|91.39|0
1652790690000|2022-05-17 12:31:30|93.64|91.24|93.18|90.78|93.64|91.24|93.18|90.78|0
1652790700000|2022-05-17 12:31:40|93.64|91.24|94.25|91.85|94.25|91.85|93.59|91.19|0
1652790710000|2022-05-17 12:31:50|94.35|91.95|94.56|92.16|94.56|92.16|94.35|91.95|0
1652790720000|2022-05-17 12:32:00|94.66|92.26|94.66|92.26|94.86|92.46|94.66|92.26|0
1652790730000|2022-05-17 12:32:10|94.76|92.36|94.45|92.05|94.97|92.57|94.45|92.05|0
1652790740000|2022-05-17 12:32:20|94.56|92.16|93.84|91.44|94.56|92.16|93.84|91.44|0
1652790750000|2022-05-17 12:32:30|94.35|91.95|94.14|91.74|94.35|91.95|94.14|91.74|0
1652790760000|2022-05-17 12:32:40|94.25|91.85|93.94|91.54|94.25|91.85|93.94|91.54|0
1652790770000|2022-05-17 12:32:50|93.84|91.44|93.43|91.03|93.84|91.44|93.43|91.03|0
1652790780000|2022-05-17 12:33:00|93.63|91.23|93.02|90.62|93.63|91.23|93.02|90.62|0
1652790790000|2022-05-17 12:33:10|92.72|90.32|93.18|90.78|93.18|90.78|92.72|90.32|0
1652790800000|2022-05-17 12:33:20|93.02|90.62|92.82|90.42|93.02|90.62|92.67|90.27|0
1652790810000|2022-05-17 12:33:30|93.02|90.62|92.77|90.37|93.08|90.68|92.77|90.37|0
1652790820000|2022-05-17 12:33:40|92.92|90.52|92.42|90.02|92.92|90.52|92.42|90.02|0
1652790830000|2022-05-17 12:33:50|92.72|90.32|92.57|90.17|92.77|90.37|92.57|90.17|0
1652790840000|2022-05-17 12:34:00|92.82|90.42|92.21|89.81|92.82|90.42|92.21|89.81|0
1652790850000|2022-05-17 12:34:10|92.11|89.71|92.62|90.22|92.82|90.42|92.11|89.71|0
1652790860000|2022-05-17 12:34:20|92.52|90.12|92.57|90.17|92.57|90.17|92.52|90.12|0
1652790870000|2022-05-17 12:34:30|92.62|90.22|93.07|90.67|93.33|90.93|92.62|90.22|0
1652790880000|2022-05-17 12:34:40|92.92|90.52|92.62|90.22|92.92|90.52|92.62|90.22|0
1652790890000|2022-05-17 12:34:50|92.31|89.91|92.41|90.01|92.41|90.01|92.31|89.91|0
1652790900000|2022-05-17 12:35:00|92.52|90.12|92.92|90.52|92.92|90.52|92.52|90.12|0
1652790910000|2022-05-17 12:35:10|92.87|90.47|92.72|90.32|92.87|90.47|92.72|90.32|0
1652790920000|2022-05-17 12:35:20|92.82|90.42|92.77|90.37|92.82|90.42|92.72|90.32|0
1652790930000|2022-05-17 12:35:30|92.72|90.32|92.51|90.11|92.72|90.32|92.51|90.11|0
1652790940000|2022-05-17 12:35:40|92.72|90.32|92.51|90.11|92.72|90.32|92.51|90.11|0
1652790950000|2022-05-17 12:35:50|92.92|90.52|92.82|90.42|92.92|90.52|92.72|90.32|0
1652790960000|2022-05-17 12:36:00|92.61|90.21|93.02|90.62|93.02|90.62|92.61|90.21|0
1652790970000|2022-05-17 12:36:10|92.92|90.52|92.61|90.21|92.92|90.52|92.51|90.11|0
1652790980000|2022-05-17 12:36:20|92.51|90.11|92.36|89.96|92.51|90.11|92.31|89.91|0
1652790990000|2022-05-17 12:36:30|92.31|89.91|91.91|89.51|92.31|89.91|91.91|89.51|0
1652791000000|2022-05-17 12:36:40|91.96|89.56|92.01|89.61|92.01|89.61|91.96|89.56|0
1652791010000|2022-05-17 12:36:50|91.81|89.41|92.21|89.81|92.21|89.81|91.81|89.41|0
1652791020000|2022-05-17 12:37:00|92.11|89.71|92.21|89.81|92.21|89.81|92.11|89.71|0
1652791030000|2022-05-17 12:37:10|92.41|90.01|92.82|90.42|92.92|90.52|92.41|90.01|0
1652791040000|2022-05-17 12:37:20|92.71|90.31|92.41|90.01|92.71|90.31|92.41|90.01|0
1652791050000|2022-05-17 12:37:30|92.56|90.16|92.61|90.21|92.61|90.21|92.56|90.16|0
1652791060000|2022-05-17 12:37:40|92.51|90.11|92.81|90.41|92.81|90.41|92.51|90.11|0
1652791070000|2022-05-17 12:37:50|92.92|90.52|93.53|91.13|93.53|91.13|92.92|90.52|0
1652791080000|2022-05-17 12:38:00|93.42|91.02|92.92|90.52|93.42|91.02|92.92|90.52|0
1652791090000|2022-05-17 12:38:10|93.12|90.72|93.02|90.62|93.12|90.72|92.92|90.52|0
1652791100000|2022-05-17 12:38:20|92.92|90.52|92.92|90.52|93.02|90.62|92.92|90.52|0
1652791110000|2022-05-17 12:38:30|92.71|90.31|92.46|90.06|92.71|90.31|92.46|90.06|0
1652791120000|2022-05-17 12:38:40|92.41|90.01|92.31|89.91|92.41|90.01|92.31|89.91|0
1652791130000|2022-05-17 12:38:50|92.41|90.01|92.51|90.11|92.51|90.11|92.41|90.01|0
1652791140000|2022-05-17 12:39:00|92.41|90.01|92.41|90.01|92.41|90.01|92.31|89.91|0
1652791150000|2022-05-17 12:39:10|92.51|90.11|92.41|90.01|92.51|90.11|92.41|90.01|0
1652791160000|2022-05-17 12:39:20|92.61|90.21|92.66|90.26|92.66|90.26|92.61|90.21|0
1652791170000|2022-05-17 12:39:30|92.71|90.31|92.61|90.21|92.71|90.31|92.61|90.21|0
1652791180000|2022-05-17 12:39:40|92.81|90.41|93.42|91.02|93.42|91.02|92.81|90.41|0
1652791190000|2022-05-17 12:39:50|93.22|90.82|93.22|90.82|93.22|90.82|93.22|90.82|0
1652791200000|2022-05-17 12:40:00|93.01|90.61|93.12|90.72|93.12|90.72|93.01|90.61|0
1652791210000|2022-05-17 12:40:10|93.32|90.92|93.32|90.92|93.32|90.92|93.22|90.82|0
1652791220000|2022-05-17 12:40:20|93.12|90.72|92.81|90.41|93.12|90.72|92.81|90.41|0
1652791230000|2022-05-17 12:40:30|92.71|90.31|92.76|90.36|92.76|90.36|92.61|90.21|0
1652791240000|2022-05-17 12:40:40|92.81|90.41|93.12|90.72|93.12|90.72|92.61|90.21|0
1652791250000|2022-05-17 12:40:50|93.17|90.77|93.73|91.33|93.73|91.33|93.17|90.77|0
1652791260000|2022-05-17 12:41:00|93.62|91.22|93.93|91.53|93.93|91.53|93.62|91.22|0
1652791270000|2022-05-17 12:41:10|94.13|91.73|94.29|91.89|94.29|91.89|94.13|91.73|0
1652791280000|2022-05-17 12:41:20|94.24|91.84|93.93|91.53|94.24|91.84|93.93|91.53|0
1652791290000|2022-05-17 12:41:30|94.08|91.68|93.83|91.43|94.08|91.68|93.83|91.43|0
1652791300000|2022-05-17 12:41:40|93.93|91.53|93.72|91.32|93.93|91.53|93.62|91.22|0
1652791310000|2022-05-17 12:41:50|93.62|91.22|93.62|91.22|93.72|91.32|93.62|91.22|0
1652791320000|2022-05-17 12:42:00|93.52|91.12|93.52|91.12|93.52|91.12|93.32|90.92|0
1652791330000|2022-05-17 12:42:10|93.42|91.02|93.21|90.81|93.42|91.02|93.21|90.81|0
1652791340000|2022-05-17 12:42:20|93.01|90.61|93.06|90.66|93.27|90.87|93.01|90.61|0
1652791350000|2022-05-17 12:42:30|93.01|90.61|93.01|90.61|93.11|90.71|93.01|90.61|0
1652791360000|2022-05-17 12:42:40|93.06|90.66|92.91|90.51|93.06|90.66|92.81|90.41|0
1652791370000|2022-05-17 12:42:50|92.96|90.56|92.91|90.51|93.01|90.61|92.91|90.51|0
1652791380000|2022-05-17 12:43:00|93.01|90.61|92.91|90.51|93.06|90.66|92.91|90.51|0
1652791390000|2022-05-17 12:43:10|92.81|90.41|92.91|90.51|92.91|90.51|92.76|90.36|0
1652791400000|2022-05-17 12:43:20|93.01|90.61|93.11|90.71|93.11|90.71|93.01|90.61|0
1652791410000|2022-05-17 12:43:30|92.91|90.51|92.5|90.1|92.91|90.51|92.5|90.1|0
1652791420000|2022-05-17 12:43:40|92.66|90.26|93.31|90.91|93.31|90.91|92.66|90.26|0
1652791430000|2022-05-17 12:43:50|93.11|90.71|92.91|90.51|93.11|90.71|92.91|90.51|0
1652791440000|2022-05-17 12:44:00|93.06|90.66|93.06|90.66|93.06|90.66|92.91|90.51|0
1652791450000|2022-05-17 12:44:10|93.01|90.61|92.86|90.46|93.01|90.61|92.81|90.41|0
1652791460000|2022-05-17 12:44:20|92.66|90.26|92.7|90.3|92.7|90.3|92.6|90.2|0
1652791470000|2022-05-17 12:44:30|92.66|90.26|92.7|90.3|92.7|90.3|92.6|90.2|0
1652791480000|2022-05-17 12:44:40|92.66|90.26|92.7|90.3|92.7|90.3|92.66|90.26|0
1652791490000|2022-05-17 12:44:50|92.81|90.41|92.66|90.26|92.81|90.41|92.66|90.26|0
1652791500000|2022-05-17 12:45:00|92.7|90.3|92.1|89.7|92.7|90.3|92.1|89.7|0
1652791510000|2022-05-17 12:45:10|92.05|89.65|91.8|89.4|92.05|89.65|91.8|89.4|0
1652791520000|2022-05-17 12:45:20|91.7|89.3|91.7|89.3|91.7|89.3|91.7|89.3|0
1652791530000|2022-05-17 12:45:30|91.6|89.2|91.49|89.09|91.6|89.2|91.19|88.79|0
1652791540000|2022-05-17 12:45:40|91.6|89.2|91.59|89.19|91.7|89.3|91.59|89.19|0
1652791550000|2022-05-17 12:45:50|91.45|89.05|91.39|88.99|91.45|89.05|91.29|88.89|0
1652791560000|2022-05-17 12:46:00|91.19|88.79|90.89|88.49|91.19|88.79|90.89|88.49|0
1652791570000|2022-05-17 12:46:10|90.99|88.59|90.6|88.2|90.99|88.59|90.6|88.2|0
1652791580000|2022-05-17 12:46:20|90.69|88.29|90.5|88.1|90.89|88.49|90.5|88.1|0
1652791590000|2022-05-17 12:46:30|90.59|88.19|90.3|87.9|90.59|88.19|90.2|87.8|0
1652791600000|2022-05-17 12:46:40|90.4|88|90.69|88.29|90.69|88.29|90.4|88|0
1652791610000|2022-05-17 12:46:50|90.79|88.39|90.99|88.59|90.99|88.59|90.79|88.39|0
1652791620000|2022-05-17 12:47:00|90.79|88.39|91.24|88.84|91.24|88.84|90.79|88.39|0
1652791630000|2022-05-17 12:47:10|91.29|88.89|91.34|88.94|91.44|89.04|91.29|88.89|0
1652791640000|2022-05-17 12:47:20|91.54|89.14|91.59|89.19|91.75|89.35|91.54|89.14|0
1652791650000|2022-05-17 12:47:30|91.69|89.29|91.44|89.04|91.69|89.29|91.44|89.04|0
1652791660000|2022-05-17 12:47:40|91.49|89.09|91.74|89.34|91.74|89.34|91.39|88.99|0
1652791670000|2022-05-17 12:47:50|91.79|89.39|91.69|89.29|91.79|89.39|91.69|89.29|0
1652791680000|2022-05-17 12:48:00|91.79|89.39|91.79|89.39|91.79|89.39|91.69|89.29|0
1652791690000|2022-05-17 12:48:10|91.69|89.29|91.39|88.99|91.69|89.29|91.39|88.99|0
1652791700000|2022-05-17 12:48:20|91.19|88.79|91.29|88.89|91.29|88.89|91.19|88.79|0
1652791710000|2022-05-17 12:48:30|91.39|88.99|91.29|88.89|91.39|88.99|91.29|88.89|0
1652791720000|2022-05-17 12:48:40|91.19|88.79|91.34|88.94|91.39|88.99|91.19|88.79|0
1652791730000|2022-05-17 12:48:50|91.49|89.09|91.44|89.04|91.49|89.09|91.44|89.04|0
1652791740000|2022-05-17 12:49:00|91.59|89.19|91.49|89.09|91.64|89.24|91.49|89.09|0
1652791750000|2022-05-17 12:49:10|91.39|88.99|91.49|89.09|91.69|89.29|91.39|88.99|0
1652791760000|2022-05-17 12:49:20|91.59|89.19|91.69|89.29|91.79|89.39|91.59|89.19|0
1652791770000|2022-05-17 12:49:30|91.74|89.34|91.79|89.39|91.89|89.49|91.69|89.29|0
1652791780000|2022-05-17 12:49:40|91.89|89.49|91.79|89.39|91.89|89.49|91.79|89.39|0
1652791790000|2022-05-17 12:49:50|91.69|89.29|91.89|89.49|91.89|89.49|91.69|89.29|0
1652791800000|2022-05-17 12:50:00|91.94|89.54|92.09|89.69|92.19|89.79|91.89|89.49|0
1652791810000|2022-05-17 12:50:10|92.29|89.89|92.19|89.79|92.29|89.89|92.19|89.79|0
1652791820000|2022-05-17 12:50:20|92.09|89.69|91.89|89.49|92.09|89.69|91.89|89.49|0
1652791830000|2022-05-17 12:50:30|91.99|89.59|92.09|89.69|92.19|89.79|91.99|89.59|0
1652791840000|2022-05-17 12:50:40|91.99|89.59|92.29|89.89|92.29|89.89|91.99|89.59|0
1652791850000|2022-05-17 12:50:50|92.19|89.79|91.89|89.49|92.19|89.79|91.89|89.49|0
1652791860000|2022-05-17 12:51:00|92.19|89.79|91.99|89.59|92.19|89.79|91.99|89.59|0
1652791870000|2022-05-17 12:51:10|92.19|89.79|92.09|89.69|92.29|89.89|92.09|89.69|0
1652791880000|2022-05-17 12:51:20|92.04|89.64|92.19|89.79|92.19|89.79|92.04|89.64|0
1652791890000|2022-05-17 12:51:30|92.29|89.89|92.19|89.79|92.29|89.89|92.19|89.79|0
1652791900000|2022-05-17 12:51:40|92.04|89.64|92.19|89.79|92.29|89.89|92.04|89.64|0
1652791910000|2022-05-17 12:51:50|92.09|89.69|92.09|89.69|92.29|89.89|92.09|89.69|0
1652791920000|2022-05-17 12:52:00|92.19|89.79|92.24|89.84|92.29|89.89|92.19|89.79|0
1652791930000|2022-05-17 12:52:10|92.09|89.69|91.99|89.59|92.19|89.79|91.99|89.59|0
1652791940000|2022-05-17 12:52:20|92.19|89.79|92.29|89.89|92.29|89.89|91.99|89.59|0
1652791950000|2022-05-17 12:52:30|92.19|89.79|92.19|89.79|92.19|89.79|92.19|89.79|0
1652791960000|2022-05-17 12:52:40|92.24|89.84|92.14|89.74|92.29|89.89|92.14|89.74|0
1652791970000|2022-05-17 12:52:50|92.09|89.69|92.29|89.89|92.29|89.89|92.09|89.69|0
1652791980000|2022-05-17 12:53:00|92.09|89.69|92.19|89.79|92.19|89.79|91.99|89.59|0
1652791990000|2022-05-17 12:53:10|92.24|89.84|92.09|89.69|92.24|89.84|92.09|89.69|0
1652792000000|2022-05-17 12:53:20|91.99|89.59|92.09|89.69|92.19|89.79|91.99|89.59|0
1652792010000|2022-05-17 12:53:30|91.99|89.59|92.19|89.79|92.29|89.89|91.99|89.59|0
1652792020000|2022-05-17 12:53:40|92.29|89.89|92.09|89.69|92.29|89.89|92.09|89.69|0
1652792030000|2022-05-17 12:53:50|92.19|89.79|93|90.6|93.1|90.7|92.19|89.79|0
1652792040000|2022-05-17 12:54:00|92.89|90.49|93.1|90.7|93.1|90.7|92.79|90.39|0
1652792050000|2022-05-17 12:54:10|93.5|91.1|93.1|90.7|93.5|91.1|93.1|90.7|0
1652792060000|2022-05-17 12:54:20|93.2|90.8|93.25|90.85|93.3|90.9|93.2|90.8|0
1652792070000|2022-05-17 12:54:30|93.2|90.8|92.89|90.49|93.2|90.8|92.79|90.39|0
1652792080000|2022-05-17 12:54:40|92.79|90.39|92.95|90.55|92.95|90.55|92.79|90.39|0
1652792090000|2022-05-17 12:54:50|92.89|90.49|92.59|90.19|93|90.6|92.59|90.19|0
1652792100000|2022-05-17 12:55:00|92.49|90.09|92.44|90.04|92.69|90.29|92.44|90.04|0
1652792110000|2022-05-17 12:55:10|92.39|89.99|92.69|90.29|92.69|90.29|92.39|89.99|0
1652792120000|2022-05-17 12:55:20|92.64|90.24|92.64|90.24|92.69|90.29|92.59|90.19|0
1652792130000|2022-05-17 12:55:30|92.89|90.49|92.59|90.19|92.89|90.49|92.59|90.19|0
1652792140000|2022-05-17 12:55:40|92.64|90.24|92.29|89.89|92.64|90.24|92.29|89.89|0
1652792150000|2022-05-17 12:55:50|92.49|90.09|92.49|90.09|92.49|90.09|92.49|90.09|0
1652792160000|2022-05-17 12:56:00|92.39|89.99|92.39|89.99|92.49|90.09|92.39|89.99|0
1652792170000|2022-05-17 12:56:10|92.49|90.09|92.49|90.09|92.54|90.14|92.49|90.09|0
1652792180000|2022-05-17 12:56:20|92.54|90.14|92.39|89.99|92.59|90.19|92.39|89.99|0
1652792190000|2022-05-17 12:56:30|92.28|89.88|92.39|89.99|92.39|89.99|92.28|89.88|0
1652792200000|2022-05-17 12:56:40|92.18|89.78|92.18|89.78|92.28|89.88|92.18|89.78|0
1652792210000|2022-05-17 12:56:50|92.44|90.04|92.18|89.78|92.44|90.04|92.14|89.74|0
1652792220000|2022-05-17 12:57:00|91.98|89.58|91.68|89.28|91.98|89.58|91.58|89.18|0
1652792230000|2022-05-17 12:57:10|91.48|89.08|91.38|88.98|91.48|89.08|91.38|88.98|0
1652792240000|2022-05-17 12:57:20|91.48|89.08|91.28|88.88|91.48|89.08|91.28|88.88|0
1652792250000|2022-05-17 12:57:30|91.18|88.78|91.28|88.88|91.28|88.88|91.08|88.68|0
1652792260000|2022-05-17 12:57:40|91.18|88.78|90.88|88.48|91.18|88.78|90.88|88.48|0
1652792270000|2022-05-17 12:57:50|90.78|88.38|90.68|88.28|90.78|88.38|90.68|88.28|0
1652792280000|2022-05-17 12:58:00|90.38|87.98|90.68|88.28|90.68|88.28|90.38|87.98|0
1652792290000|2022-05-17 12:58:10|90.58|88.18|90.68|88.28|90.68|88.28|90.58|88.18|0
1652792300000|2022-05-17 12:58:20|90.78|88.38|90.68|88.28|90.78|88.38|90.68|88.28|0
1652792310000|2022-05-17 12:58:30|90.43|88.03|90.18|87.78|90.43|88.03|90.18|87.78|0
1652792320000|2022-05-17 12:58:40|89.79|87.39|89.88|87.48|89.98|87.58|89.79|87.39|0
1652792330000|2022-05-17 12:58:50|89.98|87.58|89.94|87.54|89.98|87.58|89.94|87.54|0
1652792340000|2022-05-17 12:59:00|90.38|87.98|90.18|87.78|90.38|87.98|90.18|87.78|0
1652792350000|2022-05-17 12:59:10|90.08|87.68|90.08|87.68|90.18|87.78|89.98|87.58|0
1652792360000|2022-05-17 12:59:20|90.13|87.73|90.38|87.98|90.38|87.98|90.13|87.73|0
1652792370000|2022-05-17 12:59:30|90.48|88.08|90.38|87.98|90.48|88.08|90.38|87.98|0
1652792380000|2022-05-17 12:59:40|90.48|88.08|90.28|87.88|90.53|88.13|90.28|87.88|0
1652792390000|2022-05-17 12:59:50|90.48|88.08|90.63|88.23|90.63|88.23|90.48|88.08|0
1652792400000|2022-05-17 13:00:00|90.38|87.98|90.48|88.08|90.48|88.08|90.28|87.88|0
1652792410000|2022-05-17 13:00:10|90.28|87.88|89.98|87.58|90.28|87.88|89.88|87.48|0
1652792420000|2022-05-17 13:00:20|89.88|87.48|89.98|87.58|90.08|87.68|89.88|87.48|0
1652792430000|2022-05-17 13:00:30|90.08|87.68|89.98|87.58|90.08|87.68|89.98|87.58|0
1652792440000|2022-05-17 13:00:40|90.08|87.68|89.78|87.38|90.08|87.68|89.78|87.38|0
1652792450000|2022-05-17 13:00:50|89.88|87.48|89.88|87.48|89.88|87.48|89.78|87.38|0
1652792460000|2022-05-17 13:01:00|89.78|87.38|90.08|87.68|90.08|87.68|89.78|87.38|0
1652792470000|2022-05-17 13:01:10|89.88|87.48|89.88|87.48|89.88|87.48|89.83|87.43|0
1652792480000|2022-05-17 13:01:20|89.78|87.38|89.88|87.48|89.88|87.48|89.78|87.38|0
1652792490000|2022-05-17 13:01:30|89.78|87.38|90.08|87.68|90.08|87.68|89.78|87.38|0
1652792500000|2022-05-17 13:01:40|90.18|87.78|90.48|88.08|90.48|88.08|90.18|87.78|0
1652792510000|2022-05-17 13:01:50|90.28|87.88|90.38|87.98|90.38|87.98|90.28|87.88|0
1652792520000|2022-05-17 13:02:00|90.48|88.08|90.38|87.98|90.48|88.08|90.38|87.98|0
1652792530000|2022-05-17 13:02:10|90.48|88.08|90.47|88.07|90.57|88.17|90.47|88.07|0
1652792550000|2022-05-17 13:02:30|90.53|88.13|90.87|88.47|90.87|88.47|90.53|88.13|0
1652792560000|2022-05-17 13:02:40|90.67|88.27|90.67|88.27|90.77|88.37|90.67|88.27|0
1652792570000|2022-05-17 13:02:50|90.77|88.37|90.67|88.27|90.77|88.37|90.67|88.27|0
1652792580000|2022-05-17 13:03:00|90.77|88.37|90.53|88.13|90.77|88.37|90.53|88.13|0
1652792590000|2022-05-17 13:03:10|90.57|88.17|90.43|88.03|90.57|88.17|90.43|88.03|0
1652792600000|2022-05-17 13:03:20|90.37|87.97|89.88|87.48|90.37|87.97|89.88|87.48|0
1652792610000|2022-05-17 13:03:30|89.98|87.58|89.98|87.58|89.98|87.58|89.88|87.48|0
1652792620000|2022-05-17 13:03:40|90.08|87.68|89.88|87.48|90.08|87.68|89.88|87.48|0
1652792630000|2022-05-17 13:03:50|89.93|87.53|89.88|87.48|89.98|87.58|89.88|87.48|0
1652792640000|2022-05-17 13:04:00|89.93|87.53|89.98|87.58|89.98|87.58|89.88|87.48|0
1652792650000|2022-05-17 13:04:10|90.08|87.68|89.98|87.58|90.08|87.68|89.88|87.48|0
1652792660000|2022-05-17 13:04:20|90.08|87.68|90.27|87.87|90.27|87.87|90.08|87.68|0
1652792670000|2022-05-17 13:04:30|89.68|87.28|89.48|87.08|89.68|87.28|89.48|87.08|0
1652792680000|2022-05-17 13:04:40|89.19|86.79|89.09|86.69|89.28|86.88|89.09|86.69|0
1652792690000|2022-05-17 13:04:50|88.89|86.49|88.79|86.39|88.89|86.49|88.79|86.39|0
1652792700000|2022-05-17 13:05:00|88.84|86.44|88.89|86.49|88.89|86.49|88.79|86.39|0
1652792710000|2022-05-17 13:05:10|88.79|86.39|89.19|86.79|89.19|86.79|88.79|86.39|0
1652792720000|2022-05-17 13:05:20|89.28|86.88|89.24|86.84|89.28|86.88|89.24|86.84|0
1652792730000|2022-05-17 13:05:30|89.09|86.69|88.99|86.59|89.09|86.69|88.89|86.49|0
1652792740000|2022-05-17 13:05:40|89.09|86.69|88.99|86.59|89.09|86.69|88.99|86.59|0
1652792750000|2022-05-17 13:05:50|89.09|86.69|88.79|86.39|89.09|86.69|88.79|86.39|0
1652792760000|2022-05-17 13:06:00|88.89|86.49|88.89|86.49|88.89|86.49|88.89|86.49|0
1652792770000|2022-05-17 13:06:10|88.94|86.54|89.28|86.88|89.28|86.88|88.94|86.54|0
1652792780000|2022-05-17 13:06:20|89.38|86.98|89.68|87.28|89.68|87.28|89.38|86.98|0
1652792790000|2022-05-17 13:06:30|89.58|87.18|89.58|87.18|89.58|87.18|89.58|87.18|0
1652792800000|2022-05-17 13:06:40|89.48|87.08|89.58|87.18|89.58|87.18|89.48|87.08|0
1652792810000|2022-05-17 13:06:50|89.48|87.08|89.48|87.08|89.48|87.08|89.48|87.08|0
1652792820000|2022-05-17 13:07:00|89.68|87.28|89.97|87.57|89.97|87.57|89.68|87.28|0
1652792830000|2022-05-17 13:07:10|90.07|87.67|90.17|87.77|90.17|87.77|90.07|87.67|0
1652792840000|2022-05-17 13:07:20|90.07|87.67|89.97|87.57|90.17|87.77|89.97|87.57|0
1652792850000|2022-05-17 13:07:30|89.87|87.47|90.07|87.67|90.07|87.67|89.87|87.47|0
1652792860000|2022-05-17 13:07:40|90.12|87.72|90.17|87.77|90.17|87.77|90.12|87.72|0
1652792870000|2022-05-17 13:07:50|90.12|87.72|90.17|87.77|90.17|87.77|90.07|87.67|0
1652792880000|2022-05-17 13:08:00|90.27|87.87|90.17|87.77|90.27|87.87|90.17|87.77|0
1652792890000|2022-05-17 13:08:10|90.22|87.82|90.27|87.87|90.27|87.87|90.22|87.82|0
1652792900000|2022-05-17 13:08:20|90.17|87.77|90.27|87.87|90.27|87.87|90.17|87.77|0
1652792910000|2022-05-17 13:08:30|89.97|87.57|90.07|87.67|90.07|87.67|89.97|87.57|0
1652792920000|2022-05-17 13:08:40|90.27|87.87|90.27|87.87|90.27|87.87|90.17|87.77|0
1652792930000|2022-05-17 13:08:50|90.17|87.77|90.17|87.77|90.37|87.97|90.17|87.77|0
1652792940000|2022-05-17 13:09:00|90.37|87.97|90.57|88.17|90.57|88.17|90.32|87.92|0
1652792950000|2022-05-17 13:09:10|90.37|87.97|89.87|87.47|90.37|87.97|89.87|87.47|0
1652792960000|2022-05-17 13:09:20|89.97|87.57|89.67|87.27|89.97|87.57|89.67|87.27|0
1652792970000|2022-05-17 13:09:30|89.77|87.37|89.63|87.23|89.77|87.37|89.63|87.23|0
1652792980000|2022-05-17 13:09:40|89.67|87.27|89.67|87.27|89.67|87.27|89.62|87.22|0
1652792990000|2022-05-17 13:09:50|89.57|87.17|89.47|87.07|89.57|87.17|89.47|87.07|0
1652793000000|2022-05-17 13:10:00|89.57|87.17|89.67|87.27|89.67|87.27|89.57|87.17|0
1652793010000|2022-05-17 13:10:10|89.57|87.17|89.57|87.17|89.67|87.27|89.57|87.17|0
1652793020000|2022-05-17 13:10:20|89.53|87.13|89.38|86.98|89.53|87.13|89.38|86.98|0
1652793030000|2022-05-17 13:10:30|89.08|86.68|89.28|86.88|89.28|86.88|89.08|86.68|0
1652793040000|2022-05-17 13:10:40|89.18|86.78|89.28|86.88|89.28|86.88|89.18|86.78|0
1652793050000|2022-05-17 13:10:50|89.18|86.78|89.18|86.78|89.18|86.78|89.18|86.78|0
1652793060000|2022-05-17 13:11:00|89.37|86.97|89.28|86.88|89.37|86.97|89.28|86.88|0
1652793070000|2022-05-17 13:11:10|89.18|86.78|89.18|86.78|89.18|86.78|89.18|86.78|0
1652793080000|2022-05-17 13:11:20|89.13|86.73|89.08|86.68|89.13|86.73|88.98|86.58|0
1652793090000|2022-05-17 13:11:30|88.98|86.58|89.08|86.68|89.18|86.78|88.98|86.58|0
1652793100000|2022-05-17 13:11:40|88.98|86.58|89.08|86.68|89.08|86.68|88.88|86.48|0
1652793110000|2022-05-17 13:11:50|88.98|86.58|89.08|86.68|89.18|86.78|88.98|86.58|0
1652793120000|2022-05-17 13:12:00|89.27|86.87|89.37|86.97|89.47|87.07|89.27|86.87|0
1652793130000|2022-05-17 13:12:10|89.33|86.93|89.47|87.07|89.47|87.07|89.33|86.93|0
1652793140000|2022-05-17 13:12:20|89.52|87.12|89.82|87.42|89.82|87.42|89.52|87.12|0
1652793150000|2022-05-17 13:12:30|89.72|87.32|89.67|87.27|89.72|87.32|89.67|87.27|0
1652793160000|2022-05-17 13:12:40|89.57|87.17|89.57|87.17|89.57|87.17|89.57|87.17|0
1652793170000|2022-05-17 13:12:50|89.47|87.07|89.77|87.37|89.77|87.37|89.47|87.07|0
1652793180000|2022-05-17 13:13:00|89.87|87.47|89.77|87.37|89.87|87.47|89.77|87.37|0
1652793190000|2022-05-17 13:13:10|89.82|87.42|89.77|87.37|89.82|87.42|89.77|87.37|0
1652793200000|2022-05-17 13:13:20|89.96|87.56|89.96|87.56|90.06|87.66|89.96|87.56|0
1652793240000|2022-05-17 13:14:00|90.01|87.61|89.96|87.56|90.01|87.61|89.96|87.56|0
1652793250000|2022-05-17 13:14:10|89.86|87.46|89.86|87.46|89.86|87.46|89.86|87.46|0
1652793260000|2022-05-17 13:14:20|89.96|87.56|89.92|87.52|90.01|87.61|89.92|87.52|0
1652793270000|2022-05-17 13:14:30|89.86|87.46|89.86|87.46|89.86|87.46|89.86|87.46|0
1652793290000|2022-05-17 13:14:50|89.76|87.36|89.76|87.36|89.76|87.36|89.76|87.36|0
1652793300000|2022-05-17 13:15:00|89.72|87.32|89.72|87.32|89.76|87.36|89.72|87.32|0
1652793310000|2022-05-17 13:15:10|89.76|87.36|89.76|87.36|89.76|87.36|89.76|87.36|0
1652793320000|2022-05-17 13:15:20|89.86|87.46|89.86|87.46|89.86|87.46|89.86|87.46|0
1652793330000|2022-05-17 13:15:30|89.66|87.26|89.17|86.77|89.66|87.26|89.17|86.77|0
1652793340000|2022-05-17 13:15:40|89.37|86.97|89.17|86.77|89.37|86.97|89.17|86.77|0
1652793350000|2022-05-17 13:15:50|89.07|86.67|88.68|86.28|89.07|86.67|88.68|86.28|0
1652793360000|2022-05-17 13:16:00|88.48|86.08|88.68|86.28|88.68|86.28|88.44|86.04|0
1652793370000|2022-05-17 13:16:10|88.83|86.43|88.88|86.48|88.88|86.48|88.78|86.38|0
1652793380000|2022-05-17 13:16:20|89.17|86.77|89.47|87.07|89.47|87.07|89.17|86.77|0
1652793390000|2022-05-17 13:16:30|89.37|86.97|89.32|86.92|89.37|86.97|89.27|86.87|0
1652793400000|2022-05-17 13:16:40|89.27|86.87|89.47|87.07|89.47|87.07|89.27|86.87|0
1652793410000|2022-05-17 13:16:50|89.37|86.97|89.56|87.16|89.56|87.16|89.37|86.97|0
1652793420000|2022-05-17 13:17:00|89.66|87.26|89.86|87.46|89.86|87.46|89.66|87.26|0
1652793430000|2022-05-17 13:17:10|89.76|87.36|89.96|87.56|89.96|87.56|89.76|87.36|0
1652793440000|2022-05-17 13:17:20|90.06|87.66|90.46|88.06|90.46|88.06|90.06|87.66|0
1652793450000|2022-05-17 13:17:30|90.36|87.96|90.36|87.96|90.45|88.05|90.36|87.96|0
1652793460000|2022-05-17 13:17:40|90.31|87.91|90.31|87.91|90.31|87.91|90.31|87.91|0
1652793470000|2022-05-17 13:17:50|90.26|87.86|90.16|87.76|90.36|87.96|90.16|87.76|0
1652793480000|2022-05-17 13:18:00|90.31|87.91|90.65|88.25|90.65|88.25|90.31|87.91|0
1652793490000|2022-05-17 13:18:10|90.45|88.05|90.45|88.05|90.45|88.05|90.35|87.95|0
1652793500000|2022-05-17 13:18:20|90.35|87.95|90.16|87.76|90.35|87.95|90.16|87.76|0
1652793510000|2022-05-17 13:18:30|90.06|87.66|90.16|87.76|90.16|87.76|90.06|87.66|0
1652793520000|2022-05-17 13:18:40|90.06|87.66|90.06|87.66|90.16|87.76|90.06|87.66|0
1652793530000|2022-05-17 13:18:50|90.16|87.76|90.25|87.85|90.25|87.85|90.16|87.76|0
1652793540000|2022-05-17 13:19:00|90.21|87.81|89.86|87.46|90.21|87.81|89.86|87.46|0
1652793550000|2022-05-17 13:19:10|89.76|87.36|90.06|87.66|90.06|87.66|89.76|87.36|0
1652793560000|2022-05-17 13:19:20|90.01|87.61|89.91|87.51|90.01|87.61|89.91|87.51|0
1652793570000|2022-05-17 13:19:30|89.86|87.46|89.91|87.51|89.91|87.51|89.86|87.46|0
1652793580000|2022-05-17 13:19:40|89.96|87.56|89.86|87.46|90.15|87.75|89.86|87.46|0
1652793590000|2022-05-17 13:19:50|89.96|87.56|89.96|87.56|89.96|87.56|89.91|87.51|0
1652793600000|2022-05-17 13:20:00|89.86|87.46|90.05|87.65|90.05|87.65|89.76|87.36|0
1652793610000|2022-05-17 13:20:10|90.15|87.75|89.96|87.56|90.15|87.75|89.96|87.56|0
1652793620000|2022-05-17 13:20:20|90.05|87.65|90.05|87.65|90.05|87.65|90.05|87.65|0
1652793630000|2022-05-17 13:20:30|90.11|87.71|90.15|87.75|90.15|87.75|90.05|87.65|0
1652793640000|2022-05-17 13:20:40|90.25|87.85|90.25|87.85|90.25|87.85|90.15|87.75|0
1652793650000|2022-05-17 13:20:50|90.35|87.95|90.4|88|90.4|88|90.35|87.95|0
1652793660000|2022-05-17 13:21:00|90.35|87.95|90.2|87.8|90.35|87.95|90.15|87.75|0
1652793670000|2022-05-17 13:21:10|90.15|87.75|90.15|87.75|90.15|87.75|90.05|87.65|0
1652793690000|2022-05-17 13:21:30|90.1|87.7|90.1|87.7|90.1|87.7|90.1|87.7|0
1652793700000|2022-05-17 13:21:40|90.05|87.65|90.25|87.85|90.25|87.85|90.05|87.65|0
1652793710000|2022-05-17 13:21:50|90.15|87.75|90.2|87.8|90.2|87.8|90.15|87.75|0
1652793720000|2022-05-17 13:22:00|90.05|87.65|89.85|87.45|90.05|87.65|89.81|87.41|0
1652793730000|2022-05-17 13:22:10|89.75|87.35|89.81|87.41|89.85|87.45|89.75|87.35|0
1652793740000|2022-05-17 13:22:20|89.71|87.31|90.35|87.95|90.35|87.95|89.71|87.31|0
1652793750000|2022-05-17 13:22:30|90.25|87.85|90.15|87.75|90.25|87.85|90.15|87.75|0
1652793760000|2022-05-17 13:22:40|90.05|87.65|90.15|87.75|90.15|87.75|90.05|87.65|0
1652793770000|2022-05-17 13:22:50|90.25|87.85|90.45|88.05|90.45|88.05|90.25|87.85|0
1652793780000|2022-05-17 13:23:00|90.4|88|90.4|88|90.4|88|90.4|88|0
1652793790000|2022-05-17 13:23:10|90.45|88.05|90.45|88.05|90.45|88.05|90.35|87.95|0
1652793800000|2022-05-17 13:23:20|90.4|88|90.15|87.75|90.4|88|90.05|87.65|0
1652793810000|2022-05-17 13:23:30|90.05|87.65|90.15|87.75|90.15|87.75|90.05|87.65|0
1652793820000|2022-05-17 13:23:40|90.05|87.65|89.95|87.55|90.05|87.65|89.95|87.55|0
1652793830000|2022-05-17 13:23:50|89.9|87.5|89.85|87.45|89.9|87.5|89.85|87.45|0
1652793840000|2022-05-17 13:24:00|89.75|87.35|89.55|87.15|89.75|87.35|89.55|87.15|0
1652793850000|2022-05-17 13:24:10|89.65|87.25|89.85|87.45|89.85|87.45|89.65|87.25|0
1652793860000|2022-05-17 13:24:20|89.95|87.55|89.8|87.4|89.95|87.55|89.75|87.35|0
1652793870000|2022-05-17 13:24:30|89.75|87.35|89.8|87.4|89.85|87.45|89.75|87.35|0
1652793880000|2022-05-17 13:24:40|89.75|87.35|89.85|87.45|89.85|87.45|89.75|87.35|0
1652793890000|2022-05-17 13:24:50|89.75|87.35|90|87.6|90|87.6|89.75|87.35|0
1652793900000|2022-05-17 13:25:00|89.85|87.45|89.75|87.35|89.95|87.55|89.75|87.35|0
1652793910000|2022-05-17 13:25:10|89.65|87.25|89.65|87.25|89.65|87.25|89.6|87.2|0
1652793920000|2022-05-17 13:25:20|89.55|87.15|89.45|87.05|89.6|87.2|89.45|87.05|0
1652793930000|2022-05-17 13:25:30|89.51|87.11|89.65|87.25|89.65|87.25|89.36|86.96|0
1652793940000|2022-05-17 13:25:40|89.7|87.3|89.65|87.25|89.7|87.3|89.65|87.25|0
1652793950000|2022-05-17 13:25:50|89.55|87.15|89.65|87.25|89.65|87.25|89.55|87.15|0
1652793960000|2022-05-17 13:26:00|89.55|87.15|89.26|86.86|89.55|87.15|89.26|86.86|0
1652793970000|2022-05-17 13:26:10|89.35|86.95|89.26|86.86|89.35|86.95|89.26|86.86|0
1652793980000|2022-05-17 13:26:20|89.41|87.01|89.45|87.05|89.6|87.2|89.41|87.01|0
1652793990000|2022-05-17 13:26:30|89.35|86.95|89.26|86.86|89.35|86.95|89.26|86.86|0
1652794000000|2022-05-17 13:26:40|89.16|86.76|89.16|86.76|89.26|86.86|89.16|86.76|0
1652794010000|2022-05-17 13:26:50|89.26|86.86|89.26|86.86|89.26|86.86|89.16|86.76|0
1652794020000|2022-05-17 13:27:00|89.45|87.05|89.45|87.05|89.45|87.05|89.45|87.05|0
1652794030000|2022-05-17 13:27:10|89.55|87.15|89.75|87.35|89.75|87.35|89.45|87.05|0
1652794040000|2022-05-17 13:27:20|89.95|87.55|90.14|87.74|90.24|87.84|89.95|87.55|0
1652794050000|2022-05-17 13:27:30|90.04|87.64|89.75|87.35|90.04|87.64|89.75|87.35|0
1652794060000|2022-05-17 13:27:40|89.65|87.25|89.75|87.35|89.85|87.45|89.55|87.15|0
1652794070000|2022-05-17 13:27:50|89.7|87.3|89.6|87.2|89.7|87.3|89.45|87.05|0
1652794080000|2022-05-17 13:28:00|89.45|87.05|89.45|87.05|89.45|87.05|89.25|86.85|0
1652794090000|2022-05-17 13:28:10|89.65|87.25|89.45|87.05|89.94|87.54|89.45|87.05|0
1652794100000|2022-05-17 13:28:20|89.55|87.15|89.7|87.3|89.75|87.35|89.55|87.15|0
1652794110000|2022-05-17 13:28:30|89.75|87.35|89.6|87.2|89.75|87.35|89.6|87.2|0
1652794120000|2022-05-17 13:28:40|89.65|87.25|89.55|87.15|89.65|87.25|89.55|87.15|0
1652794130000|2022-05-17 13:28:50|89.6|87.2|89.75|87.35|89.75|87.35|89.6|87.2|0
1652794140000|2022-05-17 13:29:00|89.84|87.44|89.8|87.4|89.84|87.44|89.8|87.4|0
1652794150000|2022-05-17 13:29:10|89.75|87.35|89.94|87.54|89.94|87.54|89.75|87.35|0
1652794160000|2022-05-17 13:29:20|89.99|87.59|89.94|87.54|90.04|87.64|89.94|87.54|0
1652794170000|2022-05-17 13:29:30|89.75|87.35|89.55|87.15|89.75|87.35|89.55|87.15|0
1652794180000|2022-05-17 13:29:40|89.65|87.25|89.2|86.8|89.65|87.25|89.2|86.8|0
1652794190000|2022-05-17 13:29:50|89.25|86.85|89.25|86.85|89.55|87.15|89.25|86.85|0
1652794200000|2022-05-17 13:30:00|89.35|86.95|89.15|86.75|89.45|87.05|89.15|86.75|0
1652794210000|2022-05-17 13:30:10|89.55|87.15|89.15|86.75|89.55|87.15|89.15|86.75|0
1652794220000|2022-05-17 13:30:20|89.55|87.15|89.74|87.34|89.74|87.34|89.55|87.15|0
1652794230000|2022-05-17 13:30:30|89.65|87.25|90.24|87.84|90.24|87.84|89.65|87.25|0
1652794240000|2022-05-17 13:30:40|90.04|87.64|90.34|87.94|90.34|87.94|90.04|87.64|0
1652794250000|2022-05-17 13:30:50|90.54|88.14|90.49|88.09|90.54|88.14|90.44|88.04|0
1652794260000|2022-05-17 13:31:00|90.14|87.74|91.24|88.84|91.24|88.84|90.14|87.74|0
1652794270000|2022-05-17 13:31:10|91.29|88.89|91.84|89.44|91.84|89.44|91.29|88.89|0
1652794280000|2022-05-17 13:31:20|91.94|89.54|91.74|89.34|92.24|89.84|91.74|89.34|0
1652794290000|2022-05-17 13:31:30|91.79|89.39|92.64|90.24|92.64|90.24|91.79|89.39|0
1652794300000|2022-05-17 13:31:40|91.64|89.24|92.64|90.24|92.64|90.24|91.64|89.24|0
1652794310000|2022-05-17 13:31:50|92.34|89.94|92.74|90.34|92.85|90.45|92.34|89.94|0
1652794320000|2022-05-17 13:32:00|92.04|89.64|92.64|90.24|92.74|90.34|92.04|89.64|0
1652794330000|2022-05-17 13:32:10|92.84|90.44|93.15|90.75|93.15|90.75|92.64|90.24|0
1652794340000|2022-05-17 13:32:20|92.74|90.34|93.05|90.65|93.05|90.65|92.74|90.34|0
1652794350000|2022-05-17 13:32:30|93.15|90.75|92.95|90.55|93.15|90.75|92.95|90.55|0
1652794360000|2022-05-17 13:32:40|92.74|90.34|93.05|90.65|93.25|90.85|92.74|90.34|0
1652794370000|2022-05-17 13:32:50|93.15|90.75|92.95|90.55|93.15|90.75|92.95|90.55|0
1652794380000|2022-05-17 13:33:00|92.64|90.24|91.08|88.68|92.64|90.24|91.08|88.68|0
1652794390000|2022-05-17 13:33:10|91.23|88.83|91.33|88.93|91.33|88.93|91.13|88.73|0
1652794400000|2022-05-17 13:33:20|91.23|88.83|91.33|88.93|91.33|88.93|91.23|88.83|0
1652794410000|2022-05-17 13:33:30|91.23|88.83|91.33|88.93|91.33|88.93|91.13|88.73|0
1652794420000|2022-05-17 13:33:40|91.23|88.83|91.13|88.73|91.43|89.03|91.13|88.73|0
1652794440000|2022-05-17 13:34:00|91.33|88.93|91.73|89.33|91.73|89.33|91.23|88.83|0
1652794450000|2022-05-17 13:34:10|92.24|89.84|91.33|88.93|92.24|89.84|91.33|88.93|0
1652794460000|2022-05-17 13:34:20|91.23|88.83|91.23|88.83|91.23|88.83|91.13|88.73|0
1652794470000|2022-05-17 13:34:30|91.33|88.93|91.13|88.73|91.33|88.93|91.13|88.73|0
1652794480000|2022-05-17 13:34:40|91.33|88.93|91.23|88.83|91.33|88.93|91.13|88.73|0
1652794490000|2022-05-17 13:34:50|91.13|88.73|91.13|88.73|91.13|88.73|91.13|88.73|0
1652794500000|2022-05-17 13:35:00|91.23|88.83|91.43|89.03|91.43|89.03|91.23|88.83|0
1652794510000|2022-05-17 13:35:10|91.33|88.93|91.73|89.33|91.73|89.33|91.33|88.93|0
1652794520000|2022-05-17 13:35:20|91.63|89.23|92.94|90.54|92.94|90.54|91.63|89.23|0
1652794530000|2022-05-17 13:35:30|92.84|90.44|92.54|90.14|92.84|90.44|92.54|90.14|0
1652794540000|2022-05-17 13:35:40|92.03|89.63|91.43|89.03|92.03|89.63|91.43|89.03|0
1652794550000|2022-05-17 13:35:50|92.54|90.14|93.55|91.15|93.55|91.15|92.54|90.14|0
1652794560000|2022-05-17 13:36:00|94.06|91.66|94.47|92.07|94.47|92.07|93.96|91.56|0
1652794570000|2022-05-17 13:36:10|94.68|92.28|93.75|91.35|94.68|92.28|93.75|91.35|0
1652794580000|2022-05-17 13:36:20|94.16|91.76|94.22|91.82|94.22|91.82|93.86|91.46|0
1652794590000|2022-05-17 13:36:30|94.01|91.61|93.86|91.46|94.16|91.76|93.75|91.35|0
1652794600000|2022-05-17 13:36:40|93.24|90.84|92.54|90.14|93.24|90.84|92.54|90.14|0
1652794610000|2022-05-17 13:36:50|92.33|89.93|92.23|89.83|92.39|89.99|92.13|89.73|0
1652794620000|2022-05-17 13:37:00|92.94|90.54|92.23|89.83|93.14|90.74|92.23|89.83|0
1652794630000|2022-05-17 13:37:10|92.03|89.63|92.33|89.93|92.33|89.93|91.73|89.33|0
1652794640000|2022-05-17 13:37:20|92.43|90.03|93.14|90.74|93.14|90.74|92.43|90.03|0
1652794650000|2022-05-17 13:37:30|93.55|91.15|93.55|91.15|93.55|91.15|93.45|91.05|0
1652794660000|2022-05-17 13:37:40|93.86|91.46|93.5|91.1|93.86|91.46|93.5|91.1|0
1652794670000|2022-05-17 13:37:50|93.35|90.95|93.14|90.74|93.35|90.95|93.14|90.74|0
1652794680000|2022-05-17 13:38:00|92.84|90.44|93.85|91.45|93.85|91.45|92.84|90.44|0
1652794690000|2022-05-17 13:38:10|93.96|91.56|93.7|91.3|93.96|91.56|93.7|91.3|0
1652794700000|2022-05-17 13:38:20|93.65|91.25|93.34|90.94|93.65|91.25|93.34|90.94|0
1652794710000|2022-05-17 13:38:30|93.3|90.9|93.65|91.25|93.65|91.25|93.14|90.74|0
1652794720000|2022-05-17 13:38:40|94.16|91.76|93.65|91.25|94.16|91.76|93.45|91.05|0
1652794730000|2022-05-17 13:38:50|93.45|91.05|93.04|90.64|93.45|91.05|93.04|90.64|0
1652794740000|2022-05-17 13:39:00|92.94|90.54|92.28|89.88|92.94|90.54|92.03|89.63|0
1652794750000|2022-05-17 13:39:10|92.33|89.93|92.63|90.23|92.63|90.23|92.33|89.93|0
1652794760000|2022-05-17 13:39:20|92.33|89.93|92.73|90.33|92.73|90.33|92.33|89.93|0
1652794770000|2022-05-17 13:39:30|92.94|90.54|93.04|90.64|93.04|90.64|92.89|90.49|0
1652794780000|2022-05-17 13:39:40|92.99|90.59|93.85|91.45|93.85|91.45|92.99|90.59|0
1652794790000|2022-05-17 13:39:50|93.95|91.55|93.55|91.15|93.95|91.55|93.55|91.15|0
1652794800000|2022-05-17 13:40:00|92.48|90.08|92.53|90.13|92.53|90.13|92.13|89.73|0
1652794810000|2022-05-17 13:40:10|92.43|90.03|92.33|89.93|92.63|90.23|92.33|89.93|0
1652794820000|2022-05-17 13:40:20|91.93|89.53|92.23|89.83|92.23|89.83|91.82|89.42|0
1652794830000|2022-05-17 13:40:30|92.43|90.03|92.73|90.33|92.83|90.43|92.43|90.03|0
1652794840000|2022-05-17 13:40:40|92.63|90.23|92.08|89.68|92.63|90.23|92.08|89.68|0
1652794850000|2022-05-17 13:40:50|92.23|89.83|92.63|90.23|92.73|90.33|92.23|89.83|0
1652794860000|2022-05-17 13:41:00|92.83|90.43|92.33|89.93|92.83|90.43|92.13|89.73|0
1652794870000|2022-05-17 13:41:10|92.53|90.13|93.14|90.74|93.14|90.74|92.53|90.13|0
1652794880000|2022-05-17 13:41:20|93.24|90.84|94.16|91.76|94.16|91.76|93.24|90.84|0
1652794890000|2022-05-17 13:41:30|94.26|91.86|93.54|91.14|94.26|91.86|93.24|90.84|0
1652794900000|2022-05-17 13:41:40|92.99|90.59|92.73|90.33|92.99|90.59|92.63|90.23|0
1652794910000|2022-05-17 13:41:50|93.04|90.64|93.44|91.04|93.44|91.04|93.04|90.64|0
1652794920000|2022-05-17 13:42:00|93.24|90.84|92.93|90.53|93.24|90.84|92.78|90.38|0
1652794930000|2022-05-17 13:42:10|93.44|91.04|92.53|90.13|93.44|91.04|92.53|90.13|0
1652794940000|2022-05-17 13:42:20|92.23|89.83|92.02|89.62|92.23|89.83|92.02|89.62|0
1652794950000|2022-05-17 13:42:30|92.22|89.82|92.48|90.08|92.73|90.33|92.22|89.82|0
1652794960000|2022-05-17 13:42:40|92.53|90.13|92.63|90.23|92.63|90.23|92.43|90.03|0
1652794970000|2022-05-17 13:42:50|92.73|90.33|92.22|89.82|92.73|90.33|92.22|89.82|0
1652794980000|2022-05-17 13:43:00|92.28|89.88|92.32|89.92|92.32|89.92|92.12|89.72|0
1652794990000|2022-05-17 13:43:10|92.53|90.13|92.22|89.82|92.73|90.33|92.22|89.82|0
1652795000000|2022-05-17 13:43:20|92.32|89.92|90.92|88.52|92.32|89.92|90.92|88.52|0
1652795010000|2022-05-17 13:43:30|90.82|88.42|91.02|88.62|91.02|88.62|90.72|88.32|0
1652795020000|2022-05-17 13:43:40|91.32|88.92|91.02|88.62|91.32|88.92|91.02|88.62|0
1652795030000|2022-05-17 13:43:50|91.52|89.12|90.82|88.42|91.52|89.12|90.82|88.42|0
1652795040000|2022-05-17 13:44:00|91.07|88.67|90.92|88.52|91.07|88.67|90.92|88.52|0
1652795050000|2022-05-17 13:44:10|91.27|88.87|91.12|88.72|91.32|88.92|91.12|88.72|0
1652795060000|2022-05-17 13:44:20|91.22|88.82|91.87|89.47|91.87|89.47|91.22|88.82|0
1652795070000|2022-05-17 13:44:30|92.02|89.62|93.44|91.04|93.44|91.04|91.62|89.22|0
1652795080000|2022-05-17 13:44:40|93.74|91.34|93.13|90.73|93.74|91.34|93.13|90.73|0
1652795090000|2022-05-17 13:44:50|92.83|90.43|92.73|90.33|92.83|90.43|92.63|90.23|0
1652795100000|2022-05-17 13:45:00|92.32|89.92|91.52|89.12|92.32|89.92|91.37|88.97|0
1652795110000|2022-05-17 13:45:10|91.82|89.42|92.68|90.28|92.68|90.28|91.72|89.32|0
1652795120000|2022-05-17 13:45:20|92.32|89.92|92.93|90.53|92.93|90.53|92.32|89.92|0
1652795130000|2022-05-17 13:45:30|93.03|90.63|92.83|90.43|93.13|90.73|92.83|90.43|0
1652795140000|2022-05-17 13:45:40|92.88|90.48|93.33|90.93|93.33|90.93|92.88|90.48|0
1652795150000|2022-05-17 13:45:50|93.23|90.83|92.62|90.22|93.23|90.83|92.62|90.22|0
1652795160000|2022-05-17 13:46:00|92.32|89.92|93.13|90.73|93.13|90.73|92.32|89.92|0
1652795170000|2022-05-17 13:46:10|92.93|90.53|92.98|90.58|93.23|90.83|92.93|90.53|0
1652795180000|2022-05-17 13:46:20|92.83|90.43|92.93|90.53|93.03|90.63|92.83|90.43|0
1652795190000|2022-05-17 13:46:30|93.23|90.83|93.64|91.24|93.74|91.34|93.23|90.83|0
1652795200000|2022-05-17 13:46:40|93.33|90.93|93.23|90.83|93.44|91.04|93.23|90.83|0
1652795210000|2022-05-17 13:46:50|93.39|90.99|93.13|90.73|93.39|90.99|93.03|90.63|0
1652795220000|2022-05-17 13:47:00|93.03|90.63|92.52|90.12|93.03|90.63|92.52|90.12|0
1652795230000|2022-05-17 13:47:10|92.42|90.02|92.62|90.22|92.62|90.22|92.32|89.92|0
1652795240000|2022-05-17 13:47:20|92.93|90.53|93.54|91.14|93.54|91.14|92.93|90.53|0
1652795250000|2022-05-17 13:47:30|93.28|90.88|93.64|91.24|93.64|91.24|93.03|90.63|0
1652795260000|2022-05-17 13:47:40|94|91.6|94.76|92.36|94.87|92.47|93.9|91.5|0
1652795270000|2022-05-17 13:47:50|94.87|92.47|94.76|92.36|94.97|92.57|94.76|92.36|0
1652795280000|2022-05-17 13:48:00|95.59|93.19|95.18|92.78|95.8|93.4|95.18|92.78|0
1652795290000|2022-05-17 13:48:10|95.28|92.88|95.18|92.78|95.49|93.09|95.18|92.78|0
1652795300000|2022-05-17 13:48:20|95.28|92.88|94.87|92.47|95.28|92.88|94.76|92.36|0
1652795310000|2022-05-17 13:48:30|94.66|92.26|94.35|91.95|94.66|92.26|94.25|91.85|0
1652795320000|2022-05-17 13:48:40|94|91.6|94.04|91.64|94.15|91.75|93.84|91.44|0
1652795330000|2022-05-17 13:48:50|94.25|91.85|94.25|91.85|94.41|92.01|94.25|91.85|0
1652795340000|2022-05-17 13:49:00|94.15|91.75|93.64|91.24|94.15|91.75|93.64|91.24|0
1652795350000|2022-05-17 13:49:10|94.15|91.75|94.15|91.75|94.45|92.05|94.15|91.75|0
1652795360000|2022-05-17 13:49:20|94.25|91.85|94.66|92.26|94.66|92.26|94.25|91.85|0
1652795370000|2022-05-17 13:49:30|94.76|92.36|94.82|92.42|94.82|92.42|94.76|92.36|0
1652795380000|2022-05-17 13:49:40|95.07|92.67|95.07|92.67|95.38|92.98|95.07|92.67|0
1652795390000|2022-05-17 13:49:50|95.17|92.77|96.11|93.71|96.11|93.71|95.17|92.77|0
1652795400000|2022-05-17 13:50:00|96|93.6|95.69|93.29|96|93.6|95.69|93.29|0
1652795410000|2022-05-17 13:50:10|95.38|92.98|94.97|92.57|95.38|92.98|94.97|92.57|0
1652795420000|2022-05-17 13:50:20|94.35|91.95|94.25|91.85|94.56|92.16|94.25|91.85|0
1652795430000|2022-05-17 13:50:30|94.45|92.05|95.07|92.67|95.07|92.67|94.45|92.05|0
1652795440000|2022-05-17 13:50:40|94.97|92.57|94.45|92.05|94.97|92.57|94.45|92.05|0
1652795450000|2022-05-17 13:50:50|94.71|92.31|94.86|92.46|94.86|92.46|94.55|92.15|0
1652795460000|2022-05-17 13:51:00|94.97|92.57|94.66|92.26|95.17|92.77|94.55|92.15|0
1652795470000|2022-05-17 13:51:10|94.35|91.95|94.35|91.95|94.55|92.15|94.35|91.95|0
1652795480000|2022-05-17 13:51:20|94.25|91.85|94.04|91.64|94.25|91.85|94.04|91.64|0
1652795490000|2022-05-17 13:51:30|94.14|91.74|93.43|91.03|94.14|91.74|93.43|91.03|0
1652795500000|2022-05-17 13:51:40|93.53|91.13|93.94|91.54|93.94|91.54|93.53|91.13|0
1652795510000|2022-05-17 13:51:50|93.63|91.23|93.94|91.54|93.94|91.54|93.63|91.23|0
1652795520000|2022-05-17 13:52:00|94.55|92.15|95.07|92.67|95.07|92.67|94.55|92.15|0
1652795530000|2022-05-17 13:52:10|95.48|93.08|95.79|93.39|95.79|93.39|95.48|93.08|0
1652795540000|2022-05-17 13:52:20|96.1|93.7|95.69|93.29|96.1|93.7|95.69|93.29|0
1652795550000|2022-05-17 13:52:30|95.79|93.39|95.58|93.18|95.89|93.49|95.58|93.18|0
1652795560000|2022-05-17 13:52:40|95.27|92.87|95.38|92.98|95.48|93.08|95.27|92.87|0
1652795570000|2022-05-17 13:52:50|95.17|92.77|95.27|92.87|95.27|92.87|95.07|92.67|0
1652795580000|2022-05-17 13:53:00|95.38|92.98|95.17|92.77|95.38|92.98|95.17|92.77|0
1652795590000|2022-05-17 13:53:10|95.38|92.98|94.76|92.36|95.38|92.98|94.76|92.36|0
1652795600000|2022-05-17 13:53:20|95.27|92.87|95.89|93.49|95.89|93.49|95.27|92.87|0
1652795610000|2022-05-17 13:53:30|95.53|93.13|95.22|92.82|95.53|93.13|95.22|92.82|0
1652795620000|2022-05-17 13:53:40|95.07|92.67|95.27|92.87|95.27|92.87|94.96|92.56|0
1652795630000|2022-05-17 13:53:50|95.58|93.18|95.58|93.18|95.79|93.39|95.48|93.08|0
1652795640000|2022-05-17 13:54:00|95.33|92.93|95.89|93.49|95.89|93.49|95.17|92.77|0
1652795650000|2022-05-17 13:54:10|96.1|93.7|96.93|94.53|96.93|94.53|96.1|93.7|0
1652795660000|2022-05-17 13:54:20|97.04|94.64|96.83|94.43|97.04|94.64|96.62|94.22|0
1652795670000|2022-05-17 13:54:30|97.04|94.64|96.72|94.32|97.14|94.74|96.72|94.32|0
1652795680000|2022-05-17 13:54:40|96.41|94.01|96.93|94.53|96.93|94.53|96.41|94.01|0
1652795690000|2022-05-17 13:54:50|97.04|94.64|97.04|94.64|97.04|94.64|96.83|94.43|0
1652795700000|2022-05-17 13:55:00|96.83|94.43|96.83|94.43|96.83|94.43|96.52|94.12|0
1652795710000|2022-05-17 13:55:10|96.72|94.32|96.62|94.22|96.72|94.32|96.62|94.22|0
1652795720000|2022-05-17 13:55:20|98.09|95.69|97.14|94.74|98.09|95.69|97.14|94.74|0
1652795730000|2022-05-17 13:55:30|97.04|94.64|96.72|94.32|97.04|94.64|96.72|94.32|0
1652795740000|2022-05-17 13:55:40|96.62|94.22|96.1|93.7|96.62|94.22|96.1|93.7|0
1652795750000|2022-05-17 13:55:50|95.58|93.18|96.26|93.86|96.26|93.86|95.58|93.18|0
1652795760000|2022-05-17 13:56:00|96.51|94.11|96.62|94.22|96.72|94.32|96.51|94.11|0
1652795770000|2022-05-17 13:56:10|96.36|93.96|95.99|93.59|96.36|93.96|95.99|93.59|0
1652795780000|2022-05-17 13:56:20|95.89|93.49|95.17|92.77|95.89|93.49|95.01|92.61|0
1652795790000|2022-05-17 13:56:30|95.27|92.87|95.01|92.61|95.27|92.87|95.01|92.61|0
1652795800000|2022-05-17 13:56:40|95.37|92.97|94.65|92.25|95.37|92.97|94.65|92.25|0
1652795810000|2022-05-17 13:56:50|94.55|92.15|95.27|92.87|95.27|92.87|94.55|92.15|0
1652795820000|2022-05-17 13:57:00|95.16|92.76|95.58|93.18|95.58|93.18|95.16|92.76|0
1652795830000|2022-05-17 13:57:10|95.68|93.28|95.27|92.87|95.89|93.49|95.27|92.87|0
1652795840000|2022-05-17 13:57:20|95.32|92.92|95.68|93.28|95.68|93.28|95.32|92.92|0
1652795850000|2022-05-17 13:57:30|95.63|93.23|95.99|93.59|95.99|93.59|95.63|93.23|0
1652795860000|2022-05-17 13:57:40|95.68|93.28|95.68|93.28|95.84|93.44|95.63|93.23|0
1652795870000|2022-05-17 13:57:50|95.37|92.97|95.16|92.76|95.37|92.97|95.16|92.76|0
1652795880000|2022-05-17 13:58:00|94.65|92.25|94.8|92.4|94.8|92.4|94.65|92.25|0
1652795890000|2022-05-17 13:58:10|94.96|92.56|94.91|92.51|95.11|92.71|94.91|92.51|0
1652795900000|2022-05-17 13:58:20|94.96|92.56|95.22|92.82|95.22|92.82|94.96|92.56|0
1652795910000|2022-05-17 13:58:30|95.16|92.76|95.16|92.76|95.37|92.97|95.16|92.76|0
1652795920000|2022-05-17 13:58:40|95.58|93.18|95.89|93.49|95.89|93.49|95.58|93.18|0
1652795930000|2022-05-17 13:58:50|95.63|93.23|95.53|93.13|95.73|93.33|95.53|93.13|0
1652795940000|2022-05-17 13:59:00|95.73|93.33|96.2|93.8|96.25|93.85|95.73|93.33|0
1652795950000|2022-05-17 13:59:10|96.3|93.9|95.68|93.28|96.3|93.9|95.68|93.28|0
1652795960000|2022-05-17 13:59:20|95.57|93.17|95.68|93.28|95.89|93.49|95.47|93.07|0
1652795970000|2022-05-17 13:59:30|95.47|93.07|95.16|92.76|95.47|93.07|95.06|92.66|0
1652795980000|2022-05-17 13:59:40|95.21|92.81|94.85|92.45|95.21|92.81|94.85|92.45|0
1652795990000|2022-05-17 13:59:50|94.65|92.25|94.65|92.25|94.95|92.55|94.65|92.25|0
1652796000000|2022-05-17 14:00:00|94.44|92.04|93.72|91.32|94.44|92.04|93.72|91.32|0
1652796010000|2022-05-17 14:00:10|94.03|91.63|94.03|91.63|94.23|91.83|93.93|91.53|0
1652796020000|2022-05-17 14:00:20|94.29|91.89|93.62|91.22|94.29|91.89|93.62|91.22|0
1652796030000|2022-05-17 14:00:30|93.21|90.81|93.01|90.61|93.21|90.81|93.01|90.61|0
1652796040000|2022-05-17 14:00:40|92.91|90.51|93.32|90.92|93.32|90.92|92.81|90.41|0
1652796050000|2022-05-17 14:00:50|93.11|90.71|93.21|90.81|93.31|90.91|93.11|90.71|0
1652796060000|2022-05-17 14:01:00|92.76|90.36|92.81|90.41|92.81|90.41|92.5|90.1|0
1652796070000|2022-05-17 14:01:10|92.76|90.36|92.71|90.31|92.91|90.51|92.71|90.31|0
1652796080000|2022-05-17 14:01:20|92.6|90.2|92.6|90.2|93.11|90.71|92.6|90.2|0
1652796090000|2022-05-17 14:01:30|92.3|89.9|92.25|89.85|92.5|90.1|92.15|89.75|0
1652796100000|2022-05-17 14:01:40|92.5|90.1|92.81|90.41|92.81|90.41|92.5|90.1|0
1652796110000|2022-05-17 14:01:50|92.6|90.2|92.91|90.51|93.01|90.61|92.6|90.2|0
1652796120000|2022-05-17 14:02:00|93.11|90.71|93.21|90.81|93.52|91.12|93.11|90.71|0
1652796130000|2022-05-17 14:02:10|93.11|90.71|92.81|90.41|93.11|90.71|92.5|90.1|0
1652796140000|2022-05-17 14:02:20|92.7|90.3|92.81|90.41|93.11|90.71|92.7|90.3|0
1652796150000|2022-05-17 14:02:30|92.6|90.2|91.9|89.5|92.6|90.2|91.9|89.5|0
1652796160000|2022-05-17 14:02:40|92.1|89.7|92.15|89.75|92.15|89.75|92.1|89.7|0
1652796170000|2022-05-17 14:02:50|92.1|89.7|92.2|89.8|92.2|89.8|92.1|89.7|0
1652796180000|2022-05-17 14:03:00|92.1|89.7|91.69|89.29|92.2|89.8|91.69|89.29|0
1652796190000|2022-05-17 14:03:10|92.4|90|92.7|90.3|92.7|90.3|92.1|89.7|0
1652796200000|2022-05-17 14:03:20|92.8|90.4|92.5|90.1|92.8|90.4|92.5|90.1|0
1652796210000|2022-05-17 14:03:30|92.6|90.2|92.35|89.95|92.91|90.51|92.35|89.95|0
1652796220000|2022-05-17 14:03:40|92.4|90|92.2|89.8|92.4|90|92|89.6|0
1652796230000|2022-05-17 14:03:50|92.3|89.9|93.31|90.91|93.31|90.91|92.3|89.9|0
1652796240000|2022-05-17 14:04:00|93.21|90.81|92.5|90.1|93.21|90.81|92.5|90.1|0
1652796250000|2022-05-17 14:04:10|91.99|89.59|91.49|89.09|91.99|89.59|91.49|89.09|0
1652796260000|2022-05-17 14:04:20|91.29|88.89|90.89|88.49|91.29|88.89|90.89|88.49|0
1652796270000|2022-05-17 14:04:30|91.19|88.79|91.79|89.39|91.79|89.39|91.04|88.64|0
1652796280000|2022-05-17 14:04:40|91.69|89.29|91.34|88.94|91.69|89.29|91.09|88.69|0
1652796290000|2022-05-17 14:04:50|91.69|89.29|91.79|89.39|91.79|89.39|91.49|89.09|0
1652796300000|2022-05-17 14:05:00|91.59|89.19|91.39|88.99|91.59|89.19|91.19|88.79|0
1652796310000|2022-05-17 14:05:10|91.49|89.09|91.74|89.34|91.74|89.34|91.49|89.09|0
1652796320000|2022-05-17 14:05:20|91.79|89.39|92.3|89.9|92.4|90|91.79|89.39|0
1652796330000|2022-05-17 14:05:30|92.05|89.65|91.89|89.49|92.05|89.65|91.69|89.29|0
1652796340000|2022-05-17 14:05:40|92.19|89.79|92.5|90.1|92.7|90.3|92.19|89.79|0
1652796350000|2022-05-17 14:05:50|92.4|90|92.19|89.79|92.4|90|91.79|89.39|0
1652796360000|2022-05-17 14:06:00|92.29|89.89|92.35|89.95|92.35|89.95|92.19|89.79|0
1652796370000|2022-05-17 14:06:10|92.5|90.1|92.7|90.3|92.7|90.3|92.5|90.1|0
1652796380000|2022-05-17 14:06:20|92.5|90.1|92.9|90.5|92.9|90.5|92.5|90.1|0
1652796390000|2022-05-17 14:06:30|92.7|90.3|92.8|90.4|92.8|90.4|92.7|90.3|0
1652796400000|2022-05-17 14:06:40|92.7|90.3|93|90.6|93|90.6|92.7|90.3|0
1652796410000|2022-05-17 14:06:50|93.1|90.7|93.71|91.31|93.82|91.42|93.1|90.7|0
1652796420000|2022-05-17 14:07:00|93.51|91.11|93.61|91.21|93.61|91.21|93.31|90.91|0
1652796430000|2022-05-17 14:07:10|94.02|91.62|94.02|91.62|94.23|91.83|94.02|91.62|0
1652796440000|2022-05-17 14:07:20|94.23|91.83|94.94|92.54|94.94|92.54|94.23|91.83|0
1652796450000|2022-05-17 14:07:30|95.1|92.7|95.67|93.27|95.67|93.27|94.89|92.49|0
1652796460000|2022-05-17 14:07:40|95.56|93.16|94.43|92.03|95.56|93.16|94.43|92.03|0
1652796470000|2022-05-17 14:07:50|94.22|91.82|94.64|92.24|94.64|92.24|94.22|91.82|0
1652796480000|2022-05-17 14:08:00|94.33|91.93|94.33|91.93|94.43|92.03|94.33|91.93|0
1652796490000|2022-05-17 14:08:10|94.53|92.13|95.25|92.85|95.25|92.85|94.53|92.13|0
1652796500000|2022-05-17 14:08:20|94.84|92.44|94.63|92.23|94.84|92.44|94.59|92.19|0
1652796510000|2022-05-17 14:08:30|94.59|92.19|94.43|92.03|94.59|92.19|94.38|91.98|0
1652796520000|2022-05-17 14:08:40|94.22|91.82|94.53|92.13|94.53|92.13|94.22|91.82|0
1652796530000|2022-05-17 14:08:50|94.02|91.62|94.53|92.13|94.53|92.13|94.02|91.62|0
1652796540000|2022-05-17 14:09:00|94.84|92.44|95.15|92.75|95.31|92.91|94.84|92.44|0
1652796550000|2022-05-17 14:09:10|95.46|93.06|95.87|93.47|95.87|93.47|95.46|93.06|0
1652796560000|2022-05-17 14:09:20|96.13|93.73|96.18|93.78|96.18|93.78|96.08|93.68|0
1652796570000|2022-05-17 14:09:30|95.98|93.58|95.46|93.06|95.98|93.58|95.46|93.06|0
1652796580000|2022-05-17 14:09:40|95.66|93.26|95.35|92.95|95.66|93.26|95.2|92.8|0
1652796590000|2022-05-17 14:09:50|95.46|93.06|95.87|93.47|95.87|93.47|95.46|93.06|0
1652796600000|2022-05-17 14:10:00|95.77|93.37|95.77|93.37|95.87|93.47|95.77|93.37|0
1652796610000|2022-05-17 14:10:10|96.18|93.78|96.7|94.3|96.7|94.3|96.18|93.78|0
1652796620000|2022-05-17 14:10:20|96.81|94.41|96.91|94.51|96.91|94.51|96.7|94.3|0
1652796630000|2022-05-17 14:10:30|96.7|94.3|96.29|93.89|96.7|94.3|96.29|93.89|0
1652796640000|2022-05-17 14:10:40|96.81|94.41|96.91|94.51|97.02|94.62|96.81|94.41|0
1652796650000|2022-05-17 14:10:50|96.81|94.41|96.81|94.41|96.81|94.41|96.81|94.41|0
1652796660000|2022-05-17 14:11:00|96.91|94.51|96.91|94.51|97.02|94.62|96.91|94.51|0
1652796670000|2022-05-17 14:11:10|97.02|94.62|97.12|94.72|97.12|94.72|96.91|94.51|0
1652796680000|2022-05-17 14:11:20|97.02|94.62|97.02|94.62|97.12|94.72|97.02|94.62|0
1652796690000|2022-05-17 14:11:30|96.81|94.41|97.12|94.72|97.12|94.72|96.81|94.41|0
1652796700000|2022-05-17 14:11:40|97.02|94.62|96.7|94.3|97.02|94.62|96.7|94.3|0
1652796710000|2022-05-17 14:11:50|96.81|94.41|96.86|94.46|96.91|94.51|96.81|94.41|0
1652796720000|2022-05-17 14:12:00|96.81|94.41|96.39|93.99|96.81|94.41|96.39|93.99|0
1652796730000|2022-05-17 14:12:10|95.87|93.47|95.76|93.36|96.18|93.78|95.76|93.36|0
1652796740000|2022-05-17 14:12:20|95.97|93.57|96.7|94.3|96.86|94.46|95.97|93.57|0
1652796750000|2022-05-17 14:12:30|96.91|94.51|96.6|94.2|96.91|94.51|96.49|94.09|0
1652796760000|2022-05-17 14:12:40|96.7|94.3|96.6|94.2|96.7|94.3|96.39|93.99|0
1652796770000|2022-05-17 14:12:50|96.49|94.09|96.39|93.99|96.7|94.3|96.39|93.99|0
1652796780000|2022-05-17 14:13:00|96.18|93.78|96.28|93.88|96.39|93.99|96.18|93.78|0
1652796790000|2022-05-17 14:13:10|95.87|93.47|95.45|93.05|95.87|93.47|95.45|93.05|0
1652796800000|2022-05-17 14:13:20|95.35|92.95|95.97|93.57|96.07|93.67|95.35|92.95|0
1652796810000|2022-05-17 14:13:30|96.07|93.67|96.23|93.83|96.23|93.83|95.92|93.52|0
1652796820000|2022-05-17 14:13:40|96.07|93.67|96.18|93.78|96.28|93.88|96.07|93.67|0
1652796830000|2022-05-17 14:13:50|96.13|93.73|96.18|93.78|96.28|93.88|96.13|93.73|0
1652796840000|2022-05-17 14:14:00|96.07|93.67|95.87|93.47|96.07|93.67|95.56|93.16|0
1652796850000|2022-05-17 14:14:10|95.76|93.36|95.24|92.84|95.76|93.36|95.24|92.84|0
1652796860000|2022-05-17 14:14:20|95.61|93.21|95.87|93.47|95.87|93.47|95.61|93.21|0
1652796870000|2022-05-17 14:14:30|95.45|93.05|95.14|92.74|95.55|93.15|95.14|92.74|0
1652796880000|2022-05-17 14:14:40|95.35|92.95|94.93|92.53|95.35|92.95|94.93|92.53|0
1652796890000|2022-05-17 14:14:50|95.04|92.64|95.04|92.64|95.04|92.64|94.78|92.38|0
1652796900000|2022-05-17 14:15:00|94.83|92.43|94.22|91.82|94.83|92.43|94.22|91.82|0
1652796910000|2022-05-17 14:15:10|94.32|91.92|94.83|92.43|94.83|92.43|94.32|91.92|0
1652796920000|2022-05-17 14:15:20|94.63|92.23|94.21|91.81|94.63|92.23|94.21|91.81|0
1652796930000|2022-05-17 14:15:30|94.32|91.92|94.83|92.43|94.83|92.43|94.32|91.92|0
1652796940000|2022-05-17 14:15:40|95.04|92.64|95.24|92.84|95.24|92.84|94.83|92.43|0
1652796950000|2022-05-17 14:15:50|95.3|92.9|95.24|92.84|95.55|93.15|95.24|92.84|0
1652796960000|2022-05-17 14:16:00|95.04|92.64|95.04|92.64|95.04|92.64|94.93|92.53|0
1652796970000|2022-05-17 14:16:10|94.93|92.53|95.14|92.74|95.14|92.74|94.93|92.53|0
1652796980000|2022-05-17 14:16:20|95.04|92.64|94.62|92.22|95.04|92.64|94.62|92.22|0
1652796990000|2022-05-17 14:16:30|94.42|92.02|94.42|92.02|94.52|92.12|94.42|92.02|0
1652797000000|2022-05-17 14:16:40|94.32|91.92|94.11|91.71|94.32|91.92|93.91|91.51|0
1652797010000|2022-05-17 14:16:50|94.32|91.92|94.52|92.12|94.62|92.22|94.32|91.92|0
1652797020000|2022-05-17 14:17:00|94.62|92.22|94.93|92.53|94.93|92.53|94.62|92.22|0
1652797030000|2022-05-17 14:17:10|95.14|92.74|94.52|92.12|95.14|92.74|94.52|92.12|0
1652797040000|2022-05-17 14:17:20|94.11|91.71|93.19|90.79|94.11|91.71|93.19|90.79|0
1652797050000|2022-05-17 14:17:30|93.6|91.2|94.77|92.37|94.87|92.47|93.6|91.2|0
1652797060000|2022-05-17 14:17:40|94.62|92.22|94.36|91.96|94.77|92.37|94.36|91.96|0
1652797070000|2022-05-17 14:17:50|94.46|92.06|93.9|91.5|94.46|92.06|93.9|91.5|0
1652797080000|2022-05-17 14:18:00|94.06|91.66|94.46|92.06|94.46|92.06|93.95|91.55|0
1652797090000|2022-05-17 14:18:10|94.36|91.96|94.26|91.86|94.46|92.06|94.26|91.86|0
1652797100000|2022-05-17 14:18:20|94.36|91.96|94.26|91.86|94.46|92.06|94.26|91.86|0
1652797110000|2022-05-17 14:18:30|94.05|91.65|94.01|91.61|94.16|91.76|94.01|91.61|0
1652797120000|2022-05-17 14:18:40|93.85|91.45|94.01|91.61|94.01|91.61|93.85|91.45|0
1652797130000|2022-05-17 14:18:50|94.05|91.65|94.46|92.06|94.46|92.06|94.05|91.65|0
1652797140000|2022-05-17 14:19:00|94.26|91.86|94.05|91.65|94.36|91.96|94.05|91.65|0
1652797150000|2022-05-17 14:19:10|94.26|91.86|94.05|91.65|94.36|91.96|94.05|91.65|0
1652797160000|2022-05-17 14:19:20|93.95|91.55|93.54|91.14|93.95|91.55|93.54|91.14|0
1652797170000|2022-05-17 14:19:30|93.34|90.94|93.5|91.1|93.65|91.25|93.34|90.94|0
1652797180000|2022-05-17 14:19:40|93.44|91.04|93.34|90.94|93.44|91.04|93.24|90.84|0
1652797190000|2022-05-17 14:19:50|93.5|91.1|93.44|91.04|93.54|91.14|93.44|91.04|0
1652797200000|2022-05-17 14:20:00|93.34|90.94|93.34|90.94|93.65|91.25|93.34|90.94|0
1652797210000|2022-05-17 14:20:10|92.94|90.54|92.94|90.54|93.14|90.74|92.94|90.54|0
1652797220000|2022-05-17 14:20:20|93.34|90.94|93.44|91.04|93.44|91.04|93.34|90.94|0
1652797230000|2022-05-17 14:20:30|93.24|90.84|93.75|91.35|93.75|91.35|93.24|90.84|0
1652797240000|2022-05-17 14:20:40|93.95|91.55|93.8|91.4|94|91.6|93.8|91.4|0
1652797250000|2022-05-17 14:20:50|94.05|91.65|94.36|91.96|94.36|91.96|94.05|91.65|0
1652797260000|2022-05-17 14:21:00|94.46|92.06|93.95|91.55|94.56|92.16|93.95|91.55|0
1652797270000|2022-05-17 14:21:10|93.85|91.45|93.85|91.45|93.85|91.45|93.54|91.14|0
1652797280000|2022-05-17 14:21:20|93.75|91.35|94.25|91.85|94.25|91.85|93.75|91.35|0
1652797290000|2022-05-17 14:21:30|94.05|91.65|94.1|91.7|94.1|91.7|93.95|91.55|0
1652797300000|2022-05-17 14:21:40|94.15|91.75|94.05|91.65|94.25|91.85|94.05|91.65|0
1652797310000|2022-05-17 14:21:50|94.36|91.96|93.95|91.55|94.36|91.96|93.95|91.55|0
1652797320000|2022-05-17 14:22:00|94.25|91.85|94.25|91.85|94.36|91.96|94.25|91.85|0
1652797330000|2022-05-17 14:22:10|94.31|91.91|95.18|92.78|95.18|92.78|94.31|91.91|0
1652797340000|2022-05-17 14:22:20|95.07|92.67|95.17|92.77|95.38|92.98|95.07|92.67|0
1652797350000|2022-05-17 14:22:30|94.97|92.57|95.48|93.08|95.69|93.29|94.97|92.57|0
1652797360000|2022-05-17 14:22:40|95.38|92.98|95.38|92.98|95.38|92.98|95.28|92.88|0
1652797370000|2022-05-17 14:22:50|95.17|92.77|94.76|92.36|95.17|92.77|94.66|92.26|0
1652797380000|2022-05-17 14:23:00|94.35|91.95|94.05|91.65|94.35|91.95|93.84|91.44|0
1652797390000|2022-05-17 14:23:10|94.35|91.95|94.46|92.06|94.66|92.26|94.35|91.95|0
1652797400000|2022-05-17 14:23:20|94.76|92.36|95.28|92.88|95.28|92.88|94.76|92.36|0
1652797410000|2022-05-17 14:23:30|95.48|93.08|95.69|93.29|95.89|93.49|95.48|93.08|0
1652797420000|2022-05-17 14:23:40|95.59|93.19|95.38|92.98|95.59|93.19|95.07|92.67|0
1652797430000|2022-05-17 14:23:50|95.79|93.39|95.48|93.08|95.79|93.39|95.48|93.08|0
1652797440000|2022-05-17 14:24:00|95.38|92.98|95.38|92.98|95.38|92.98|95.17|92.77|0
1652797450000|2022-05-17 14:24:10|95.48|93.08|95.48|93.08|95.69|93.29|95.48|93.08|0
1652797460000|2022-05-17 14:24:20|95.79|93.39|95.48|93.08|95.79|93.39|95.48|93.08|0
1652797470000|2022-05-17 14:24:30|95.74|93.34|95.69|93.29|95.79|93.39|95.69|93.29|0
1652797480000|2022-05-17 14:24:40|95.48|93.08|95.27|92.87|95.48|93.08|95.27|92.87|0
1652797490000|2022-05-17 14:24:50|95.48|93.08|94.76|92.36|95.48|93.08|94.76|92.36|0
1652797500000|2022-05-17 14:25:00|94.45|92.05|94.35|91.95|94.45|92.05|93.84|91.44|0
1652797510000|2022-05-17 14:25:10|94.1|91.7|93.18|90.78|94.4|92|93.18|90.78|0
1652797520000|2022-05-17 14:25:20|93.59|91.19|93.59|91.19|93.89|91.49|93.59|91.19|0
1652797530000|2022-05-17 14:25:30|93.38|90.98|93.49|91.09|93.59|91.19|93.38|90.98|0
1652797540000|2022-05-17 14:25:40|93.69|91.29|94.2|91.8|94.2|91.8|93.69|91.29|0
1652797550000|2022-05-17 14:25:50|94.3|91.9|94.92|92.52|94.92|92.52|94.3|91.9|0
1652797560000|2022-05-17 14:26:00|94.71|92.31|94.92|92.52|94.92|92.52|94.71|92.31|0
1652797570000|2022-05-17 14:26:10|95.12|92.72|95.54|93.14|95.54|93.14|95.12|92.72|0
1652797580000|2022-05-17 14:26:20|95.85|93.45|95.85|93.45|96.06|93.66|95.85|93.45|0
1652797590000|2022-05-17 14:26:30|95.33|92.93|95.85|93.45|95.85|93.45|95.33|92.93|0
1652797600000|2022-05-17 14:26:40|95.64|93.24|95.43|93.03|95.64|93.24|95.43|93.03|0
1652797610000|2022-05-17 14:26:50|95.74|93.34|95.85|93.45|96.16|93.76|95.74|93.34|0
1652797620000|2022-05-17 14:27:00|95.95|93.55|96.16|93.76|96.26|93.86|95.95|93.55|0
1652797630000|2022-05-17 14:27:10|96.47|94.07|96.47|94.07|96.57|94.17|96.37|93.97|0
1652797640000|2022-05-17 14:27:20|96.16|93.76|96.47|94.07|96.57|94.17|96.16|93.76|0
1652797650000|2022-05-17 14:27:30|96.16|93.76|96.16|93.76|96.16|93.76|95.95|93.55|0
1652797660000|2022-05-17 14:27:40|96.05|93.65|95.95|93.55|96.05|93.65|95.64|93.24|0
1652797670000|2022-05-17 14:27:50|96.16|93.76|95.9|93.5|96.16|93.76|95.85|93.45|0
1652797680000|2022-05-17 14:28:00|95.95|93.55|95.95|93.55|96.16|93.76|95.95|93.55|0
1652797690000|2022-05-17 14:28:10|95.85|93.45|95.84|93.44|96.05|93.65|95.84|93.44|0
1652797700000|2022-05-17 14:28:20|95.95|93.55|96.26|93.86|96.26|93.86|95.95|93.55|0
1652797710000|2022-05-17 14:28:30|96.16|93.76|96.47|94.07|96.47|94.07|96.16|93.76|0
1652797720000|2022-05-17 14:28:40|96.57|94.17|96.47|94.07|96.57|94.17|96.26|93.86|0
1652797730000|2022-05-17 14:28:50|96.68|94.28|96.57|94.17|96.68|94.28|96.57|94.17|0
1652797740000|2022-05-17 14:29:00|96.68|94.28|97.09|94.69|97.09|94.69|96.68|94.28|0
1652797750000|2022-05-17 14:29:10|97.2|94.8|97.2|94.8|97.2|94.8|97.09|94.69|0
1652797760000|2022-05-17 14:29:20|97.09|94.69|98.14|95.74|98.14|95.74|96.99|94.59|0
1652797770000|2022-05-17 14:29:30|97.93|95.53|99.1|96.7|99.1|96.7|97.93|95.53|0
1652797780000|2022-05-17 14:29:40|98.99|96.59|98.99|96.59|99.1|96.7|98.94|96.54|0
1652797790000|2022-05-17 14:29:50|98.88|96.48|98.99|96.59|98.99|96.59|98.88|96.48|0
1652797800000|2022-05-17 14:30:00|98.78|96.38|98.99|96.59|99.1|96.7|98.78|96.38|0
1652797810000|2022-05-17 14:30:10|98.46|96.06|98.25|95.85|98.46|96.06|98.04|95.64|0
1652797820000|2022-05-17 14:30:20|98.14|95.74|98.46|96.06|98.57|96.17|98.14|95.74|0
1652797830000|2022-05-17 14:30:30|98.25|95.85|98.04|95.64|98.25|95.85|98.04|95.64|0
1652797840000|2022-05-17 14:30:40|98.35|95.95|97.93|95.53|98.35|95.95|97.93|95.53|0
1652797850000|2022-05-17 14:30:50|97.83|95.43|97.83|95.43|97.83|95.43|97.83|95.43|0
1652797860000|2022-05-17 14:31:00|97.62|95.22|96.88|94.48|97.62|95.22|96.88|94.48|0
1652797870000|2022-05-17 14:31:10|97.3|94.9|97.2|94.8|97.72|95.32|97.2|94.8|0
1652797880000|2022-05-17 14:31:20|97.51|95.11|96.99|94.59|97.51|95.11|96.99|94.59|0
1652797890000|2022-05-17 14:31:30|97.2|94.8|97.09|94.69|97.2|94.8|96.99|94.59|0
1652797900000|2022-05-17 14:31:40|97.3|94.9|98.25|95.85|98.25|95.85|97.3|94.9|0
1652797910000|2022-05-17 14:31:50|98.46|96.06|98.46|96.06|98.56|96.16|98.46|96.06|0
1652797920000|2022-05-17 14:32:00|98.56|96.16|98.67|96.27|98.67|96.27|98.46|96.06|0
1652797930000|2022-05-17 14:32:10|98.88|96.48|98.72|96.32|98.88|96.48|97.8|95.4|0
1652797940000|2022-05-17 14:32:20|98.62|96.22|98.97|96.57|98.97|96.57|98.62|96.22|0
1652797950000|2022-05-17 14:32:30|98.55|96.15|98.5|96.1|98.55|96.15|98.23|95.83|0
1652797960000|2022-05-17 14:32:40|98.66|96.26|98.76|96.36|98.76|96.36|98.55|96.15|0
1652797970000|2022-05-17 14:32:50|98.55|96.15|98.13|95.73|98.55|96.15|98.13|95.73|0
1652797980000|2022-05-17 14:33:00|97.81|95.41|97.92|95.52|98.02|95.62|97.81|95.41|0
1652797990000|2022-05-17 14:33:10|97.6|95.2|97.81|95.41|97.92|95.52|97.6|95.2|0
1652798000000|2022-05-17 14:33:20|97.71|95.31|98.02|95.62|98.02|95.62|97.71|95.31|0
1652798010000|2022-05-17 14:33:30|97.92|95.52|98.44|96.04|98.44|96.04|97.87|95.47|0
1652798020000|2022-05-17 14:33:40|98.23|95.83|98.34|95.94|98.34|95.94|98.02|95.62|0
1652798030000|2022-05-17 14:33:50|98.13|95.73|98.55|96.15|98.55|96.15|98.13|95.73|0
1652798040000|2022-05-17 14:34:00|98.5|96.1|97.92|95.52|98.5|96.1|97.92|95.52|0
1652798050000|2022-05-17 14:34:10|98.02|95.62|97.92|95.52|98.02|95.62|97.92|95.52|0
1652798060000|2022-05-17 14:34:20|97.81|95.41|97.92|95.52|98.02|95.62|97.81|95.41|0
1652798070000|2022-05-17 14:34:30|98.13|95.73|98.76|96.36|98.76|96.36|98.13|95.73|0
1652798080000|2022-05-17 14:34:40|98.97|96.57|98.65|96.25|98.97|96.57|98.65|96.25|0
1652798090000|2022-05-17 14:34:50|98.86|96.46|98.55|96.15|98.86|96.46|98.55|96.15|0
1652798100000|2022-05-17 14:35:00|98.44|96.04|98.97|96.57|98.97|96.57|98.44|96.04|0
1652798110000|2022-05-17 14:35:10|99.08|96.68|99.45|97.05|99.45|97.05|99.08|96.68|0
1652798120000|2022-05-17 14:35:20|99.5|97.1|99.5|97.1|99.5|97.1|99.39|96.99|0
1652798130000|2022-05-17 14:35:30|99.61|97.21|99.39|96.99|99.61|97.21|99.39|96.99|0
1652798140000|2022-05-17 14:35:40|99.5|97.1|99.61|97.21|99.61|97.21|99.5|97.1|0
1652798150000|2022-05-17 14:35:50|99.5|97.1|99.61|97.21|99.61|97.21|99.5|97.1|0
1652798160000|2022-05-17 14:36:00|99.6|97.2|99.5|97.1|99.6|97.2|99.5|97.1|0
1652798170000|2022-05-17 14:36:10|99.29|96.89|99.07|96.67|99.29|96.89|99.07|96.67|0
1652798180000|2022-05-17 14:36:20|99.18|96.78|99.39|96.99|99.39|96.99|99.18|96.78|0
1652798190000|2022-05-17 14:36:30|99.6|97.2|99.6|97.2|99.6|97.2|99.6|97.2|0
1652798200000|2022-05-17 14:36:40|100.14|97.74|100.24|97.84|100.24|97.84|100.14|97.74|0
1652798210000|2022-05-17 14:36:50|100.14|97.74|100.35|97.95|100.46|98.06|100.14|97.74|0
1652798220000|2022-05-17 14:37:00|100.67|98.27|100.89|98.49|100.99|98.59|100.67|98.27|0
1652798230000|2022-05-17 14:37:10|101.1|98.7|100.99|98.59|101.21|98.81|100.99|98.59|0
1652798240000|2022-05-17 14:37:20|100.67|98.27|100.56|98.16|100.78|98.38|100.46|98.06|0
1652798250000|2022-05-17 14:37:30|100.35|97.95|100.35|97.95|100.46|98.06|100.24|97.84|0
1652798260000|2022-05-17 14:37:40|100.46|98.06|100.24|97.84|100.67|98.27|100.24|97.84|0
1652798270000|2022-05-17 14:37:50|100.35|97.95|100.03|97.63|100.35|97.95|100.03|97.63|0
1652798280000|2022-05-17 14:38:00|99.92|97.52|100.35|97.95|100.35|97.95|99.71|97.31|0
1652798290000|2022-05-17 14:38:10|100.56|98.16|100.67|98.27|100.78|98.38|100.56|98.16|0
1652798300000|2022-05-17 14:38:20|100.99|98.59|101.21|98.81|101.42|99.02|100.99|98.59|0
1652798310000|2022-05-17 14:38:30|101.31|98.91|100.99|98.59|101.31|98.91|100.99|98.59|0
1652798320000|2022-05-17 14:38:40|100.94|98.54|101.21|98.81|101.21|98.81|100.94|98.54|0
1652798330000|2022-05-17 14:38:50|101.31|98.91|101.31|98.91|101.31|98.91|101.21|98.81|0
1652798340000|2022-05-17 14:39:00|101.42|99.02|101.42|99.02|101.64|99.24|101.42|99.02|0
1652798350000|2022-05-17 14:39:10|100.99|98.59|100.67|98.27|100.99|98.59|100.67|98.27|0
1652798360000|2022-05-17 14:39:20|100.99|98.59|100.88|98.48|100.99|98.59|100.88|98.48|0
1652798370000|2022-05-17 14:39:30|100.99|98.59|101.21|98.81|101.21|98.81|100.99|98.59|0
1652798380000|2022-05-17 14:39:40|101.1|98.7|100.83|98.43|101.1|98.7|100.83|98.43|0
1652798390000|2022-05-17 14:39:50|100.99|98.59|101.1|98.7|101.2|98.8|100.99|98.59|0
1652798400000|2022-05-17 14:40:00|101.2|98.8|101.31|98.91|101.42|99.02|101.2|98.8|0
1652798410000|2022-05-17 14:40:10|101.53|99.13|101.74|99.34|101.74|99.34|101.2|98.8|0
1652798420000|2022-05-17 14:40:20|102.39|99.99|101.96|99.56|102.39|99.99|101.96|99.56|0
1652798430000|2022-05-17 14:40:30|102.07|99.67|101.74|99.34|102.07|99.67|101.74|99.34|0
1652798440000|2022-05-17 14:40:40|101.63|99.23|101.63|99.23|101.63|99.23|101.63|99.23|0
1652798450000|2022-05-17 14:40:50|101.74|99.34|101.42|99.02|101.74|99.34|101.42|99.02|0
1652798460000|2022-05-17 14:41:00|101.63|99.23|102.07|99.67|102.07|99.67|101.63|99.23|0
1652798470000|2022-05-17 14:41:10|101.96|99.56|102.17|99.77|102.17|99.77|101.85|99.45|0
1652798480000|2022-05-17 14:41:20|102.61|100.21|102.61|100.21|102.61|100.21|102.5|100.1|0
1652798490000|2022-05-17 14:41:30|102.39|99.99|102.61|100.21|102.61|100.21|102.39|99.99|0
1652798510000|2022-05-17 14:41:50|102.5|100.1|102.56|100.16|102.56|100.16|102.5|100.1|0
1652798520000|2022-05-17 14:42:00|102.5|100.1|102.5|100.1|102.61|100.21|102.5|100.1|0
1652798530000|2022-05-17 14:42:10|102.39|99.99|103.26|100.86|103.26|100.86|102.28|99.88|0
1652798540000|2022-05-17 14:42:20|102.82|100.42|103.7|101.3|103.7|101.3|102.82|100.42|0
1652798550000|2022-05-17 14:42:30|103.92|101.52|103.48|101.08|103.92|101.52|103.48|101.08|0
1652798560000|2022-05-17 14:42:40|103.59|101.19|103.81|101.41|103.81|101.41|103.48|101.08|0
1652798570000|2022-05-17 14:42:50|103.59|101.19|103.15|100.75|103.7|101.3|103.15|100.75|0
1652798580000|2022-05-17 14:43:00|102.93|100.53|102.5|100.1|102.93|100.53|102.5|100.1|0
1652798590000|2022-05-17 14:43:10|102.28|99.88|102.71|100.31|102.71|100.31|102.17|99.77|0
1652798600000|2022-05-17 14:43:20|102.93|100.53|103.48|101.08|103.48|101.08|102.93|100.53|0
1652798610000|2022-05-17 14:43:30|103.37|100.97|103.81|101.41|103.81|101.41|103.37|100.97|0
1652798620000|2022-05-17 14:43:40|103.7|101.3|103.59|101.19|103.81|101.41|103.48|101.08|0
1652798630000|2022-05-17 14:43:50|103.37|100.97|103.7|101.3|103.7|101.3|103.37|100.97|0
1652798640000|2022-05-17 14:44:00|103.81|101.41|103.7|101.3|103.81|101.41|103.59|101.19|0
1652798650000|2022-05-17 14:44:10|103.48|101.08|103.7|101.3|103.7|101.3|103.37|100.97|0
1652798660000|2022-05-17 14:44:20|103.8|101.4|103.8|101.4|103.8|101.4|103.8|101.4|0
1652798670000|2022-05-17 14:44:30|103.86|101.46|103.91|101.51|103.91|101.51|103.69|101.29|0
1652798680000|2022-05-17 14:44:40|103.8|101.4|103.26|100.86|103.8|101.4|103.26|100.86|0
1652798690000|2022-05-17 14:44:50|103.37|100.97|103.48|101.08|103.48|101.08|103.26|100.86|0
1652798700000|2022-05-17 14:45:00|103.58|101.18|103.69|101.29|103.91|101.51|103.58|101.18|0
1652798710000|2022-05-17 14:45:10|103.8|101.4|104.24|101.84|104.57|102.17|103.8|101.4|0
1652798720000|2022-05-17 14:45:20|104.13|101.73|104.35|101.95|104.35|101.95|104.13|101.73|0
1652798730000|2022-05-17 14:45:30|104.24|101.84|104.35|101.95|104.35|101.95|104.02|101.62|0
1652798740000|2022-05-17 14:45:40|104.57|102.17|105.46|103.06|105.46|103.06|104.57|102.17|0
1652798750000|2022-05-17 14:45:50|105.79|103.39|105.9|103.5|105.9|103.5|105.79|103.39|0
1652798760000|2022-05-17 14:46:00|105.68|103.28|106.12|103.72|106.12|103.72|105.68|103.28|0
1652798770000|2022-05-17 14:46:10|106.01|103.61|105.57|103.17|106.01|103.61|105.57|103.17|0
1652798780000|2022-05-17 14:46:20|105.34|102.94|105.12|102.72|105.34|102.94|105.01|102.61|0
1652798790000|2022-05-17 14:46:30|104.9|102.5|105.23|102.83|105.23|102.83|104.9|102.5|0
1652798800000|2022-05-17 14:46:40|104.9|102.5|104.57|102.17|104.9|102.5|104.57|102.17|0
1652798810000|2022-05-17 14:46:50|104.68|102.28|104.79|102.39|104.9|102.5|104.68|102.28|0
1652798820000|2022-05-17 14:47:00|104.68|102.28|104.79|102.39|104.79|102.39|104.57|102.17|0
1652798830000|2022-05-17 14:47:10|104.57|102.17|104.46|102.06|104.57|102.17|104.3|101.9|0
1652798840000|2022-05-17 14:47:20|104.41|102.01|104.13|101.73|104.41|102.01|104.13|101.73|0
1652798850000|2022-05-17 14:47:30|104.02|101.62|103.8|101.4|104.13|101.73|103.8|101.4|0
1652798860000|2022-05-17 14:47:40|103.69|101.29|103.36|100.96|103.69|101.29|103.36|100.96|0
1652798870000|2022-05-17 14:47:50|103.14|100.74|103.36|100.96|103.36|100.96|102.98|100.58|0
1652798880000|2022-05-17 14:48:00|103.47|101.07|103.25|100.85|103.47|101.07|103.25|100.85|0
1652798890000|2022-05-17 14:48:10|103.47|101.07|104.35|101.95|104.35|101.95|103.47|101.07|0
1652798900000|2022-05-17 14:48:20|104.24|101.84|104.46|102.06|104.46|102.06|104.24|101.84|0
1652798910000|2022-05-17 14:48:30|104.35|101.95|103.91|101.51|104.35|101.95|103.91|101.51|0
1652798920000|2022-05-17 14:48:40|103.69|101.29|103.91|101.51|103.91|101.51|103.47|101.07|0
1652798930000|2022-05-17 14:48:50|104.02|101.62|104.02|101.62|104.13|101.73|104.02|101.62|0
1652798940000|2022-05-17 14:49:00|104.13|101.73|104.57|102.17|104.57|102.17|104.13|101.73|0
1652798950000|2022-05-17 14:49:10|104.46|102.06|103.8|101.4|104.46|102.06|103.8|101.4|0
1652798960000|2022-05-17 14:49:20|103.69|101.29|103.58|101.18|103.69|101.29|103.58|101.18|0
1652798970000|2022-05-17 14:49:30|103.69|101.29|103.91|101.51|104.02|101.62|103.69|101.29|0
1652798980000|2022-05-17 14:49:40|103.85|101.45|103.69|101.29|104.02|101.62|103.69|101.29|0
1652798990000|2022-05-17 14:49:50|103.8|101.4|103.69|101.29|103.8|101.4|103.69|101.29|0
1652799000000|2022-05-17 14:50:00|103.58|101.18|104.24|101.84|104.24|101.84|103.58|101.18|0
1652799010000|2022-05-17 14:50:10|104.13|101.73|104.24|101.84|104.24|101.84|103.8|101.4|0
1652799020000|2022-05-17 14:50:20|104.13|101.73|104.13|101.73|104.13|101.73|104.02|101.62|0
1652799030000|2022-05-17 14:50:30|104.35|101.95|103.8|101.4|104.35|101.95|103.8|101.4|0
1652799040000|2022-05-17 14:50:40|103.85|101.45|104.24|101.84|104.24|101.84|103.85|101.45|0
1652799050000|2022-05-17 14:50:50|104.13|101.73|104.68|102.28|104.68|102.28|104.13|101.73|0
1652799060000|2022-05-17 14:51:00|104.9|102.5|104.67|102.27|104.9|102.5|104.67|102.27|0
1652799070000|2022-05-17 14:51:10|104.56|102.16|104.23|101.83|104.56|102.16|104.23|101.83|0
1652799080000|2022-05-17 14:51:20|104.01|101.61|104.12|101.72|104.18|101.78|104.01|101.61|0
1652799090000|2022-05-17 14:51:30|104.23|101.83|104.78|102.38|104.78|102.38|104.23|101.83|0
1652799100000|2022-05-17 14:51:40|104.84|102.44|104.78|102.38|104.84|102.44|104.67|102.27|0
1652799110000|2022-05-17 14:51:50|104.4|102|104.01|101.61|104.4|102|104.01|101.61|0
1652799120000|2022-05-17 14:52:00|103.69|101.29|103.68|101.28|103.69|101.29|103.25|100.85|0
1652799130000|2022-05-17 14:52:10|103.79|101.39|104.07|101.67|104.07|101.67|103.58|101.18|0
1652799140000|2022-05-17 14:52:20|103.9|101.5|104.39|101.99|104.61|102.21|103.9|101.5|0
1652799150000|2022-05-17 14:52:30|104.17|101.77|103.74|101.34|104.17|101.77|103.74|101.34|0
1652799160000|2022-05-17 14:52:40|103.85|101.45|103.74|101.34|103.85|101.45|103.63|101.23|0
1652799170000|2022-05-17 14:52:50|103.63|101.23|104.17|101.77|104.17|101.77|103.63|101.23|0
1652799180000|2022-05-17 14:53:00|104.34|101.94|104.06|101.66|104.34|101.94|104.06|101.66|0
1652799190000|2022-05-17 14:53:10|104.28|101.88|104.23|101.83|104.28|101.88|104.23|101.83|0
1652799200000|2022-05-17 14:53:20|104.5|102.1|104.83|102.43|105.05|102.65|104.5|102.1|0
1652799210000|2022-05-17 14:53:30|104.72|102.32|104.61|102.21|104.94|102.54|104.61|102.21|0
1652799220000|2022-05-17 14:53:40|104.83|102.43|104.72|102.32|104.83|102.43|104.72|102.32|0
1652799230000|2022-05-17 14:53:50|104.78|102.38|104.61|102.21|104.78|102.38|104.5|102.1|0
1652799240000|2022-05-17 14:54:00|104.72|102.32|104.83|102.43|105.16|102.76|104.72|102.32|0
1652799250000|2022-05-17 14:54:10|104.61|102.21|104.06|101.66|104.61|102.21|104.06|101.66|0
1652799260000|2022-05-17 14:54:20|103.84|101.44|103.84|101.44|104.06|101.66|103.84|101.44|0
1652799270000|2022-05-17 14:54:30|103.73|101.33|104.17|101.77|104.17|101.77|103.73|101.33|0
1652799280000|2022-05-17 14:54:40|104.28|101.88|104.06|101.66|104.28|101.88|104.06|101.66|0
1652799290000|2022-05-17 14:54:50|104.17|101.77|104.28|101.88|104.34|101.94|104.17|101.77|0
1652799300000|2022-05-17 14:55:00|104.61|102.21|103.62|101.22|104.61|102.21|103.62|101.22|0
1652799310000|2022-05-17 14:55:10|103.52|101.12|103.41|101.01|103.52|101.12|103.3|100.9|0
1652799320000|2022-05-17 14:55:20|103.19|100.79|103.62|101.22|103.62|101.22|103.19|100.79|0
1652799330000|2022-05-17 14:55:30|103.19|100.79|103.19|100.79|103.3|100.9|103.19|100.79|0
1652799340000|2022-05-17 14:55:40|103.3|100.9|103.3|100.9|103.3|100.9|103.19|100.79|0
1652799350000|2022-05-17 14:55:50|103.19|100.79|103.08|100.68|103.19|100.79|103.08|100.68|0
1652799360000|2022-05-17 14:56:00|102.97|100.57|102.86|100.46|102.97|100.57|102.86|100.46|0
1652799370000|2022-05-17 14:56:10|102.65|100.25|102.97|100.57|102.97|100.57|102.65|100.25|0
1652799380000|2022-05-17 14:56:20|103.19|100.79|103.19|100.79|103.41|101.01|103.19|100.79|0
1652799390000|2022-05-17 14:56:30|103.3|100.9|102.75|100.35|103.3|100.9|102.75|100.35|0
1652799400000|2022-05-17 14:56:40|102.65|100.25|102.97|100.57|102.97|100.57|102.65|100.25|0
1652799410000|2022-05-17 14:56:50|102.92|100.52|102.97|100.57|102.97|100.57|102.81|100.41|0
1652799420000|2022-05-17 14:57:00|103.19|100.79|103.08|100.68|103.19|100.79|103.08|100.68|0
1652799430000|2022-05-17 14:57:10|103.19|100.79|103.51|101.11|103.51|101.11|103.19|100.79|0
1652799440000|2022-05-17 14:57:20|103.4|101|103.19|100.79|103.51|101.11|103.19|100.79|0
1652799450000|2022-05-17 14:57:30|103.51|101.11|103.3|100.9|103.51|101.11|103.19|100.79|0
1652799460000|2022-05-17 14:57:40|103.4|101|103.57|101.17|103.57|101.17|103.4|101|0
1652799470000|2022-05-17 14:57:50|103.73|101.33|103.62|101.22|103.84|101.44|103.62|101.22|0
1652799480000|2022-05-17 14:58:00|103.51|101.11|103.4|101|103.62|101.22|103.29|100.89|0
1652799490000|2022-05-17 14:58:10|103.51|101.11|103.62|101.22|103.62|101.22|103.51|101.11|0
1652799500000|2022-05-17 14:58:20|103.73|101.33|103.73|101.33|103.73|101.33|103.73|101.33|0
1652799510000|2022-05-17 14:58:30|103.84|101.44|103.95|101.55|104.06|101.66|103.84|101.44|0
1652799520000|2022-05-17 14:58:40|103.73|101.33|103.18|100.78|103.73|101.33|103.18|100.78|0
1652799530000|2022-05-17 14:58:50|103.29|100.89|103.08|100.68|103.29|100.89|102.97|100.57|0
1652799540000|2022-05-17 14:59:00|103.18|100.78|102.86|100.46|103.18|100.78|102.86|100.46|0
1652799550000|2022-05-17 14:59:10|102.64|100.24|102.32|99.92|102.64|100.24|102.32|99.92|0
1652799560000|2022-05-17 14:59:20|102|99.6|102.43|100.03|102.53|100.13|102|99.6|0
1652799570000|2022-05-17 14:59:30|102.32|99.92|102.43|100.03|102.43|100.03|102.32|99.92|0
1652799580000|2022-05-17 14:59:40|102.32|99.92|101.89|99.49|102.32|99.92|101.89|99.49|0
1652799590000|2022-05-17 14:59:50|102|99.6|101.89|99.49|102|99.6|101.89|99.49|0
1652799600000|2022-05-17 15:00:00|101.78|99.38|101.78|99.38|101.94|99.54|101.78|99.38|0
1652799610000|2022-05-17 15:00:10|101.56|99.16|101.94|99.54|101.94|99.54|101.56|99.16|0
1652799620000|2022-05-17 15:00:20|101.89|99.49|102.1|99.7|102.1|99.7|101.89|99.49|0
1652799630000|2022-05-17 15:00:30|101.99|99.59|102.53|100.13|102.53|100.13|101.99|99.59|0
1652799640000|2022-05-17 15:00:40|102.43|100.03|101.89|99.49|102.43|100.03|101.89|99.49|0
1652799650000|2022-05-17 15:00:50|101.56|99.16|101.46|99.06|101.56|99.16|101.46|99.06|0
1652799660000|2022-05-17 15:01:00|101.56|99.16|101.56|99.16|101.67|99.27|101.56|99.16|0
1652799670000|2022-05-17 15:01:10|101.14|98.74|101.03|98.63|101.24|98.84|101.03|98.63|0
1652799680000|2022-05-17 15:01:20|101.35|98.95|101.03|98.63|101.35|98.95|101.03|98.63|0
1652799690000|2022-05-17 15:01:30|100.81|98.41|101.13|98.73|101.13|98.73|100.81|98.41|0
1652799700000|2022-05-17 15:01:40|101.03|98.63|100.92|98.52|101.03|98.63|100.92|98.52|0
1652799710000|2022-05-17 15:01:50|101.03|98.63|100.71|98.31|101.03|98.63|100.71|98.31|0
1652799720000|2022-05-17 15:02:00|100.81|98.41|100.6|98.2|100.81|98.41|100.6|98.2|0
1652799730000|2022-05-17 15:02:10|101.03|98.63|101.45|99.05|101.45|99.05|101.03|98.63|0
1652799740000|2022-05-17 15:02:20|101.35|98.95|101.35|98.95|101.45|99.05|101.3|98.9|0
1652799750000|2022-05-17 15:02:30|101.45|99.05|101.35|98.95|101.45|99.05|101.24|98.84|0
1652799760000|2022-05-17 15:02:40|101.24|98.84|101.13|98.73|101.35|98.95|101.13|98.73|0
1652799770000|2022-05-17 15:02:50|101.03|98.63|101.13|98.73|101.13|98.73|101.03|98.63|0
1652799780000|2022-05-17 15:03:00|100.81|98.41|100.81|98.41|100.81|98.41|100.71|98.31|0
1652799790000|2022-05-17 15:03:10|100.92|98.52|100.92|98.52|101.03|98.63|100.87|98.47|0
1652799800000|2022-05-17 15:03:20|100.81|98.41|101.45|99.05|101.45|99.05|100.81|98.41|0
1652799810000|2022-05-17 15:03:30|100.81|98.41|100.81|98.41|100.81|98.41|100.7|98.3|0
1652799820000|2022-05-17 15:03:40|100.7|98.3|100.81|98.41|100.81|98.41|100.7|98.3|0
1652799830000|2022-05-17 15:03:50|100.7|98.3|101.02|98.62|101.02|98.62|100.7|98.3|0
1652799840000|2022-05-17 15:04:00|101.08|98.68|100.28|97.88|101.08|98.68|100.28|97.88|0
1652799850000|2022-05-17 15:04:10|100.17|97.77|100.17|97.77|100.38|97.98|100.17|97.77|0
1652799860000|2022-05-17 15:04:20|99.96|97.56|99.75|97.35|99.96|97.56|99.54|97.14|0
1652799870000|2022-05-17 15:04:30|99.54|97.14|99.64|97.24|99.75|97.35|99.54|97.14|0
1652799880000|2022-05-17 15:04:40|99.96|97.56|99.54|97.14|100.06|97.66|99.54|97.14|0
1652799890000|2022-05-17 15:04:50|99.43|97.03|99.43|97.03|99.43|97.03|99.32|96.92|0
1652799900000|2022-05-17 15:05:00|99.53|97.13|99.53|97.13|99.53|97.13|99.53|97.13|0
1652799910000|2022-05-17 15:05:10|99.43|97.03|99.96|97.56|99.96|97.56|99.43|97.03|0
1652799920000|2022-05-17 15:05:20|99.85|97.45|99.96|97.56|100.06|97.66|99.85|97.45|0
1652799930000|2022-05-17 15:05:30|99.64|97.24|99.53|97.13|99.64|97.24|99.43|97.03|0
1652799940000|2022-05-17 15:05:40|99.43|97.03|99.32|96.92|99.43|97.03|99.32|96.92|0
1652799950000|2022-05-17 15:05:50|99.43|97.03|99.32|96.92|99.43|97.03|99.32|96.92|0
1652799960000|2022-05-17 15:06:00|99.43|97.03|99.53|97.13|99.53|97.13|99.43|97.03|0
1652799970000|2022-05-17 15:06:10|98.4|96|98.19|95.79|98.61|96.21|98.19|95.79|0
1652799980000|2022-05-17 15:06:20|98.29|95.89|98.08|95.68|98.29|95.89|98.08|95.68|0
1652799990000|2022-05-17 15:06:30|98.29|95.89|98.72|96.32|98.72|96.32|98.29|95.89|0
1652800000000|2022-05-17 15:06:40|98.88|96.48|98.93|96.53|99.03|96.63|98.82|96.42|0
1652800010000|2022-05-17 15:06:50|99.03|96.63|99.14|96.74|99.14|96.74|98.93|96.53|0
1652800020000|2022-05-17 15:07:00|99.25|96.85|99.99|97.59|99.99|97.59|99.25|96.85|0
1652800030000|2022-05-17 15:07:10|99.88|97.48|99.56|97.16|99.88|97.48|99.56|97.16|0
1652800040000|2022-05-17 15:07:20|99.35|96.95|99.67|97.27|99.67|97.27|99.35|96.95|0
1652800050000|2022-05-17 15:07:30|99.78|97.38|99.67|97.27|99.78|97.38|99.56|97.16|0
1652800060000|2022-05-17 15:07:40|99.46|97.06|99.24|96.84|99.46|97.06|99.24|96.84|0
1652800070000|2022-05-17 15:07:50|99.14|96.74|98.71|96.31|99.14|96.74|98.71|96.31|0
1652800080000|2022-05-17 15:08:00|98.61|96.21|99.03|96.63|99.03|96.63|98.5|96.1|0
1652800090000|2022-05-17 15:08:10|99.35|96.95|99.35|96.95|99.35|96.95|99.14|96.74|0
1652800100000|2022-05-17 15:08:20|99.46|97.06|99.24|96.84|99.56|97.16|99.24|96.84|0
1652800110000|2022-05-17 15:08:30|99.35|96.95|99.14|96.74|99.35|96.95|99.09|96.69|0
1652800120000|2022-05-17 15:08:40|99.03|96.63|98.92|96.52|99.03|96.63|98.92|96.52|0
1652800130000|2022-05-17 15:08:50|98.77|96.37|99.14|96.74|99.14|96.74|98.77|96.37|0
1652800140000|2022-05-17 15:09:00|99.09|96.69|99.35|96.95|99.35|96.95|99.09|96.69|0
1652800150000|2022-05-17 15:09:10|99.24|96.84|99.03|96.63|99.24|96.84|99.03|96.63|0
1652800160000|2022-05-17 15:09:20|99.24|96.84|99.19|96.79|99.35|96.95|99.19|96.79|0
1652800170000|2022-05-17 15:09:30|99.35|96.95|99.67|97.27|99.67|97.27|99.35|96.95|0
1652800180000|2022-05-17 15:09:40|99.56|97.16|99.14|96.74|99.56|97.16|99.14|96.74|0
1652800190000|2022-05-17 15:09:50|99.24|96.84|99.03|96.63|99.24|96.84|99.03|96.63|0
1652800200000|2022-05-17 15:10:00|98.71|96.31|98.98|96.58|98.98|96.58|98.61|96.21|0
1652800210000|2022-05-17 15:10:10|99.03|96.63|99.13|96.73|99.13|96.73|98.92|96.52|0
1652800220000|2022-05-17 15:10:20|99.03|96.63|99.24|96.84|99.24|96.84|99.03|96.63|0
1652800230000|2022-05-17 15:10:30|99.08|96.68|99.24|96.84|99.24|96.84|99.03|96.63|0
1652800240000|2022-05-17 15:10:40|99.08|96.68|99.35|96.95|99.35|96.95|99.08|96.68|0
1652800250000|2022-05-17 15:10:50|99.4|97|99.77|97.37|99.77|97.37|99.4|97|0
1652800260000|2022-05-17 15:11:00|99.67|97.27|99.45|97.05|99.67|97.27|99.45|97.05|0
1652800270000|2022-05-17 15:11:10|99.35|96.95|99.66|97.26|99.66|97.26|99.35|96.95|0
1652800280000|2022-05-17 15:11:20|99.56|97.16|99.35|96.95|99.56|97.16|99.35|96.95|0
1652800290000|2022-05-17 15:11:30|99.66|97.26|99.66|97.26|99.77|97.37|99.66|97.26|0
1652800300000|2022-05-17 15:11:40|99.56|97.16|99.24|96.84|99.56|97.16|99.24|96.84|0
1652800310000|2022-05-17 15:11:50|99.34|96.94|99.24|96.84|99.34|96.94|99.24|96.84|0
1652800320000|2022-05-17 15:12:00|99.34|96.94|98.81|96.41|99.45|97.05|98.81|96.41|0
1652800330000|2022-05-17 15:12:10|98.6|96.2|98.98|96.58|99.03|96.63|98.6|96.2|0
1652800340000|2022-05-17 15:12:20|98.76|96.36|98.71|96.31|98.76|96.36|98.6|96.2|0
1652800350000|2022-05-17 15:12:30|99.03|96.63|99.13|96.73|99.13|96.73|98.92|96.52|0
1652800360000|2022-05-17 15:12:40|99.19|96.79|98.66|96.26|99.19|96.79|98.66|96.26|0
1652800370000|2022-05-17 15:12:50|98.6|96.2|98.66|96.26|98.71|96.31|98.6|96.2|0
1652800380000|2022-05-17 15:13:00|98.5|96.1|98.29|95.89|98.5|96.1|98.29|95.89|0
1652800390000|2022-05-17 15:13:10|98.28|95.88|98.18|95.78|98.28|95.88|98.07|95.67|0
1652800400000|2022-05-17 15:13:20|98.39|95.99|98.6|96.2|98.6|96.2|98.39|95.99|0
1652800410000|2022-05-17 15:13:30|98.66|96.26|98.6|96.2|98.81|96.41|98.6|96.2|0
1652800420000|2022-05-17 15:13:40|98.5|96.1|99.02|96.62|99.02|96.62|98.5|96.1|0
1652800430000|2022-05-17 15:13:50|99.29|96.89|99.24|96.84|99.29|96.89|99.24|96.84|0
1652800440000|2022-05-17 15:14:00|99.08|96.68|99.02|96.62|99.13|96.73|99.02|96.62|0
1652800450000|2022-05-17 15:14:10|98.81|96.41|98.81|96.41|98.87|96.47|98.81|96.41|0
1652800460000|2022-05-17 15:14:20|98.71|96.31|98.71|96.31|98.92|96.52|98.71|96.31|0
1652800470000|2022-05-17 15:14:30|98.81|96.41|98.6|96.2|98.81|96.41|98.6|96.2|0
1652800480000|2022-05-17 15:14:40|98.49|96.09|98.71|96.31|98.71|96.31|98.39|95.99|0
1652800490000|2022-05-17 15:14:50|98.81|96.41|98.81|96.41|98.81|96.41|98.65|96.25|0
1652800500000|2022-05-17 15:15:00|98.49|96.09|99.34|96.94|99.34|96.94|98.49|96.09|0
1652800510000|2022-05-17 15:15:10|99.13|96.73|98.92|96.52|99.13|96.73|98.92|96.52|0
1652800520000|2022-05-17 15:15:20|99.02|96.62|99.23|96.83|99.23|96.83|99.02|96.62|0
1652800530000|2022-05-17 15:15:30|99.45|97.05|99.66|97.26|99.66|97.26|99.45|97.05|0
1652800540000|2022-05-17 15:15:40|99.55|97.15|99.34|96.94|99.55|97.15|99.34|96.94|0
1652800550000|2022-05-17 15:15:50|99.55|97.15|100.51|98.11|100.51|98.11|99.55|97.15|0
1652800560000|2022-05-17 15:16:00|100.41|98.01|100.08|97.68|100.62|98.22|100.08|97.68|0
1652800570000|2022-05-17 15:16:10|99.98|97.58|100.08|97.68|100.08|97.68|99.76|97.36|0
1652800580000|2022-05-17 15:16:20|99.98|97.58|99.98|97.58|100.08|97.68|99.98|97.58|0
1652800590000|2022-05-17 15:16:30|100.08|97.68|100.08|97.68|100.08|97.68|100.08|97.68|0
1652800600000|2022-05-17 15:16:40|99.98|97.58|100.19|97.79|100.19|97.79|99.98|97.58|0
1652800610000|2022-05-17 15:16:50|100.4|98|100.19|97.79|100.4|98|100.19|97.79|0
1652800620000|2022-05-17 15:17:00|100.4|98|100.83|98.43|100.83|98.43|100.4|98|0
1652800630000|2022-05-17 15:17:10|100.73|98.33|100.62|98.22|100.83|98.43|100.62|98.22|0
1652800640000|2022-05-17 15:17:20|100.83|98.43|100.94|98.54|101.15|98.75|100.83|98.43|0
1652800650000|2022-05-17 15:17:30|101.05|98.65|100.94|98.54|101.05|98.65|100.94|98.54|0
1652800660000|2022-05-17 15:17:40|100.57|98.17|100.72|98.32|100.83|98.43|100.51|98.11|0
1652800670000|2022-05-17 15:17:50|100.67|98.27|100.35|97.95|100.67|98.27|100.35|97.95|0
1652800680000|2022-05-17 15:18:00|100.19|97.79|100.08|97.68|100.3|97.9|100.08|97.68|0
1652800690000|2022-05-17 15:18:10|99.98|97.58|99.34|96.94|99.98|97.58|99.34|96.94|0
1652800700000|2022-05-17 15:18:20|98.81|96.41|98.07|95.67|98.91|96.51|98.07|95.67|0
1652800710000|2022-05-17 15:18:30|97.86|95.46|97.96|95.56|97.96|95.56|97.65|95.25|0
1652800720000|2022-05-17 15:18:40|98.38|95.98|97.86|95.46|98.38|95.98|97.86|95.46|0
1652800730000|2022-05-17 15:18:50|97.65|95.25|97.54|95.14|97.65|95.25|97.44|95.04|0
1652800740000|2022-05-17 15:19:00|97.44|95.04|97.75|95.35|97.86|95.46|97.44|95.04|0
1652800750000|2022-05-17 15:19:10|97.65|95.25|97.75|95.35|97.86|95.46|97.65|95.25|0
1652800760000|2022-05-17 15:19:20|97.86|95.46|98.28|95.88|98.28|95.88|97.86|95.46|0
1652800770000|2022-05-17 15:19:30|98.17|95.77|98.38|95.98|98.38|95.98|98.17|95.77|0
1652800780000|2022-05-17 15:19:40|98.07|95.67|98.28|95.88|98.28|95.88|98.07|95.67|0
1652800790000|2022-05-17 15:19:50|98.17|95.77|98.17|95.77|98.17|95.77|98.07|95.67|0
1652800800000|2022-05-17 15:20:00|98.07|95.67|98.38|95.98|98.38|95.98|98.07|95.67|0
1652800810000|2022-05-17 15:20:10|98.28|95.88|98.28|95.88|98.49|96.09|98.28|95.88|0
1652800820000|2022-05-17 15:20:20|98.17|95.77|98.06|95.66|98.17|95.77|98.06|95.66|0
1652800830000|2022-05-17 15:20:30|97.96|95.56|98.01|95.61|98.17|95.77|97.96|95.56|0
1652800840000|2022-05-17 15:20:40|97.96|95.56|97.85|95.45|98.01|95.61|97.85|95.45|0
1652800850000|2022-05-17 15:20:50|97.8|95.4|97.85|95.45|97.96|95.56|97.8|95.4|0
1652800860000|2022-05-17 15:21:00|98.06|95.66|98.17|95.77|98.22|95.82|98.06|95.66|0
1652800870000|2022-05-17 15:21:10|98.12|95.72|98.27|95.87|98.27|95.87|98.06|95.66|0
1652800880000|2022-05-17 15:21:20|98.38|95.98|98.48|96.08|98.49|96.09|98.38|95.98|0
1652800890000|2022-05-17 15:21:30|98.06|95.66|97.96|95.56|98.06|95.66|97.96|95.56|0
1652800900000|2022-05-17 15:21:40|98.06|95.66|97.96|95.56|98.06|95.66|97.96|95.56|0
1652800910000|2022-05-17 15:21:50|97.85|95.45|97.54|95.14|97.85|95.45|97.54|95.14|0
1652800920000|2022-05-17 15:22:00|97.85|95.45|97.96|95.56|97.96|95.56|97.85|95.45|0
1652800930000|2022-05-17 15:22:10|97.75|95.35|97.64|95.24|97.85|95.45|97.64|95.24|0
1652800940000|2022-05-17 15:22:20|97.75|95.35|98.17|95.77|98.17|95.77|97.75|95.35|0
1652800950000|2022-05-17 15:22:30|98.27|95.87|98.48|96.08|98.48|96.08|98.27|95.87|0
1652800960000|2022-05-17 15:22:40|98.27|95.87|98.17|95.77|98.27|95.87|98.06|95.66|0
1652800970000|2022-05-17 15:22:50|98.06|95.66|97.96|95.56|98.06|95.66|97.96|95.56|0
1652800980000|2022-05-17 15:23:00|97.85|95.45|98.06|95.66|98.06|95.66|97.85|95.45|0
1652800990000|2022-05-17 15:23:10|97.85|95.45|97.64|95.24|97.85|95.45|97.64|95.24|0
1652801000000|2022-05-17 15:23:20|97.75|95.35|98.1|95.7|98.1|95.7|97.75|95.35|0
1652801010000|2022-05-17 15:23:30|98.21|95.81|97.18|94.78|98.21|95.81|97.08|94.68|0
1652801020000|2022-05-17 15:23:40|97.08|94.68|97.08|94.68|97.5|95.1|97.08|94.68|0
1652801030000|2022-05-17 15:23:50|96.97|94.57|96.03|93.63|96.97|94.57|96.03|93.63|0
1652801040000|2022-05-17 15:24:00|96.14|93.74|96.55|94.15|96.66|94.26|96.14|93.74|0
1652801050000|2022-05-17 15:24:10|96.66|94.26|96.45|94.05|96.66|94.26|96.45|94.05|0
1652801060000|2022-05-17 15:24:20|96.5|94.1|96.66|94.26|96.66|94.26|96.5|94.1|0
1652801070000|2022-05-17 15:24:30|96.55|94.15|96.55|94.15|96.55|94.15|96.34|93.94|0
1652801080000|2022-05-17 15:24:40|96.45|94.05|96.45|94.05|96.66|94.26|96.45|94.05|0
1652801090000|2022-05-17 15:24:50|96.55|94.15|96.66|94.26|96.66|94.26|96.55|94.15|0
1652801100000|2022-05-17 15:25:00|96.76|94.36|96.45|94.05|96.87|94.47|96.45|94.05|0
1652801110000|2022-05-17 15:25:10|96.14|93.74|96.03|93.63|96.14|93.74|95.93|93.53|0
1652801120000|2022-05-17 15:25:20|95.93|93.53|96.14|93.74|96.14|93.74|95.93|93.53|0
1652801130000|2022-05-17 15:25:30|96.34|93.94|96.55|94.15|96.55|94.15|96.34|93.94|0
1652801140000|2022-05-17 15:25:40|96.45|94.05|96.29|93.89|96.45|94.05|96.24|93.84|0
1652801150000|2022-05-17 15:25:50|96.13|93.73|96.34|93.94|96.34|93.94|96.03|93.63|0
1652801160000|2022-05-17 15:26:00|96.45|94.05|96.76|94.36|96.76|94.36|96.45|94.05|0
1652801170000|2022-05-17 15:26:10|96.87|94.47|96.87|94.47|96.87|94.47|96.87|94.47|0
1652801180000|2022-05-17 15:26:20|96.76|94.36|96.76|94.36|96.76|94.36|96.66|94.26|0
1652801190000|2022-05-17 15:26:30|96.66|94.26|96.66|94.26|96.66|94.26|96.55|94.15|0
1652801200000|2022-05-17 15:26:40|96.55|94.15|96.45|94.05|96.66|94.26|96.45|94.05|0
1652801210000|2022-05-17 15:26:50|96.55|94.15|96.24|93.84|96.55|94.15|96.24|93.84|0
1652801220000|2022-05-17 15:27:00|96.13|93.73|96.24|93.84|96.34|93.94|96.13|93.73|0
1652801230000|2022-05-17 15:27:10|96.34|93.94|96.13|93.73|96.34|93.94|96.13|93.73|0
1652801240000|2022-05-17 15:27:20|96.03|93.63|96.03|93.63|96.13|93.73|95.92|93.52|0
1652801250000|2022-05-17 15:27:30|95.92|93.52|95.92|93.52|95.98|93.58|95.82|93.42|0
1652801260000|2022-05-17 15:27:40|96.13|93.73|96.03|93.63|96.13|93.73|96.03|93.63|0
1652801270000|2022-05-17 15:27:50|95.82|93.42|96.24|93.84|96.24|93.84|95.82|93.42|0
1652801280000|2022-05-17 15:28:00|96.03|93.63|95.61|93.21|96.03|93.63|95.61|93.21|0
1652801290000|2022-05-17 15:28:10|95.72|93.32|95.51|93.11|95.82|93.42|95.51|93.11|0
1652801300000|2022-05-17 15:28:20|95.61|93.21|95.3|92.9|95.61|93.21|95.3|92.9|0
1652801310000|2022-05-17 15:28:30|94.99|92.59|94.89|92.49|94.99|92.59|94.89|92.49|0
1652801320000|2022-05-17 15:28:40|94.68|92.28|94.89|92.49|94.89|92.49|94.68|92.28|0
1652801330000|2022-05-17 15:28:50|94.99|92.59|94.68|92.28|94.99|92.59|94.68|92.28|0
1652801340000|2022-05-17 15:29:00|94.37|91.97|94.47|92.07|94.47|92.07|94.37|91.97|0
1652801350000|2022-05-17 15:29:10|94.58|92.18|94.27|91.87|94.58|92.18|94.27|91.87|0
1652801360000|2022-05-17 15:29:20|94.06|91.66|94.37|91.97|94.37|91.97|94.06|91.66|0
1652801370000|2022-05-17 15:29:30|94.47|92.07|94.78|92.38|94.78|92.38|94.37|91.97|0
1652801380000|2022-05-17 15:29:40|94.58|92.18|94.47|92.07|94.58|92.18|94.47|92.07|0
1652801390000|2022-05-17 15:29:50|94.37|91.97|94.47|92.07|94.47|92.07|94.37|91.97|0
1652801400000|2022-05-17 15:30:00|94.37|91.97|94.17|91.77|94.37|91.97|94.17|91.77|0
1652801410000|2022-05-17 15:30:10|93.86|91.46|93.96|91.56|94.06|91.66|93.86|91.46|0
1652801420000|2022-05-17 15:30:20|93.86|91.46|93.76|91.36|93.86|91.46|93.65|91.25|0
1652801430000|2022-05-17 15:30:30|93.86|91.46|93.76|91.36|93.86|91.46|93.76|91.36|0
1652801440000|2022-05-17 15:30:40|93.65|91.25|93.45|91.05|93.65|91.25|93.24|90.84|0
1652801450000|2022-05-17 15:30:50|93.55|91.15|93.35|90.95|93.55|91.15|93.35|90.95|0
1652801460000|2022-05-17 15:31:00|93.45|91.05|93.14|90.74|93.45|91.05|93.14|90.74|0
1652801470000|2022-05-17 15:31:10|93.24|90.84|93.45|91.05|93.45|91.05|93.24|90.84|0
1652801480000|2022-05-17 15:31:20|93.35|90.95|93.35|90.95|93.35|90.95|93.24|90.84|0
1652801490000|2022-05-17 15:31:30|93.55|91.15|93.45|91.05|93.55|91.15|93.45|91.05|0
1652801500000|2022-05-17 15:31:40|93.35|90.95|93.24|90.84|93.35|90.95|93.24|90.84|0
1652801510000|2022-05-17 15:31:50|93.35|90.95|93.3|90.9|93.35|90.95|93.24|90.84|0
1652801520000|2022-05-17 15:32:00|93.24|90.84|93.24|90.84|93.24|90.84|93.04|90.64|0
1652801530000|2022-05-17 15:32:10|93.34|90.94|93.75|91.35|93.75|91.35|93.34|90.94|0
1652801540000|2022-05-17 15:32:20|93.65|91.25|93.45|91.05|93.65|91.25|93.45|91.05|0
1652801550000|2022-05-17 15:32:30|93.34|90.94|93.34|90.94|93.45|91.05|93.34|90.94|0
1652801560000|2022-05-17 15:32:40|93.45|91.05|93.34|90.94|93.45|91.05|93.34|90.94|0
1652801570000|2022-05-17 15:32:50|93.45|91.05|93.45|91.05|93.55|91.15|93.45|91.05|0
1652801580000|2022-05-17 15:33:00|93.24|90.84|92.33|89.93|93.24|90.84|92.33|89.93|0
1652801590000|2022-05-17 15:33:10|92.43|90.03|92.43|90.03|92.43|90.03|92.43|90.03|0
1652801600000|2022-05-17 15:33:20|92.23|89.83|92.23|89.83|92.28|89.88|92.23|89.83|0
1652801610000|2022-05-17 15:33:30|92.02|89.62|91.92|89.52|92.13|89.73|91.92|89.52|0
1652801620000|2022-05-17 15:33:40|92.13|89.73|92.13|89.73|92.13|89.73|92.02|89.62|0
1652801630000|2022-05-17 15:33:50|92.02|89.62|92.53|90.13|92.53|90.13|92.02|89.62|0
1652801640000|2022-05-17 15:34:00|92.43|90.03|92.12|89.72|92.53|90.13|92.12|89.72|0
1652801650000|2022-05-17 15:34:10|91.92|89.52|91.67|89.27|91.92|89.52|91.67|89.27|0
1652801660000|2022-05-17 15:34:20|91.92|89.52|91.52|89.12|91.92|89.52|91.52|89.12|0
1652801670000|2022-05-17 15:34:30|91.62|89.22|91.72|89.32|91.72|89.32|91.42|89.02|0
1652801680000|2022-05-17 15:34:40|91.62|89.22|91.82|89.42|91.82|89.42|91.62|89.22|0
1652801690000|2022-05-17 15:34:50|91.72|89.32|91.72|89.32|91.72|89.32|91.72|89.32|0
1652801700000|2022-05-17 15:35:00|91.67|89.27|91.52|89.12|91.72|89.32|91.52|89.12|0
1652801710000|2022-05-17 15:35:10|91.62|89.22|91.72|89.32|91.72|89.32|91.52|89.12|0
1652801720000|2022-05-17 15:35:20|91.82|89.42|92.22|89.82|92.22|89.82|91.82|89.42|0
1652801730000|2022-05-17 15:35:30|91.92|89.52|91.62|89.22|91.92|89.52|91.62|89.22|0
1652801740000|2022-05-17 15:35:40|91.72|89.32|91.62|89.22|91.72|89.32|91.62|89.22|0
1652801750000|2022-05-17 15:35:50|91.72|89.32|91.82|89.42|91.82|89.42|91.72|89.32|0
1652801760000|2022-05-17 15:36:00|91.92|89.52|91.92|89.52|91.92|89.52|91.82|89.42|0
1652801770000|2022-05-17 15:36:10|91.82|89.42|91.92|89.52|91.92|89.52|91.72|89.32|0
1652801780000|2022-05-17 15:36:20|91.82|89.42|91.92|89.52|91.92|89.52|91.82|89.42|0
1652801790000|2022-05-17 15:36:30|92.02|89.62|91.92|89.52|92.22|89.82|91.92|89.52|0
1652801800000|2022-05-17 15:36:40|91.82|89.42|91.82|89.42|91.82|89.42|91.82|89.42|0
1652801810000|2022-05-17 15:36:50|91.92|89.52|91.82|89.42|91.92|89.52|91.82|89.42|0
1652801820000|2022-05-17 15:37:00|91.72|89.32|92.22|89.82|92.22|89.82|91.72|89.32|0
1652801830000|2022-05-17 15:37:10|92.02|89.62|92.12|89.72|92.12|89.72|91.97|89.57|0
1652801840000|2022-05-17 15:37:20|92.22|89.82|92.12|89.72|92.42|90.02|92.12|89.72|0
1652801850000|2022-05-17 15:37:30|92.02|89.62|92.02|89.62|92.12|89.72|92.02|89.62|0
1652801860000|2022-05-17 15:37:40|91.92|89.52|92.02|89.62|92.02|89.62|91.92|89.52|0
1652801870000|2022-05-17 15:37:50|91.92|89.52|91.92|89.52|91.92|89.52|91.92|89.52|0
1652801880000|2022-05-17 15:38:00|91.52|89.12|91.21|88.81|91.52|89.12|91.21|88.81|0
1652801890000|2022-05-17 15:38:10|91.11|88.71|91.73|89.33|91.73|89.33|91.11|88.71|0
1652801900000|2022-05-17 15:38:20|91.52|89.12|91.93|89.53|91.93|89.53|91.52|89.12|0
1652801910000|2022-05-17 15:38:30|92.13|89.73|92.33|89.93|92.33|89.93|92.13|89.73|0
1652801920000|2022-05-17 15:38:40|92.63|90.23|92.43|90.03|92.63|90.23|92.43|90.03|0
1652801930000|2022-05-17 15:38:50|92.53|90.13|92.74|90.34|92.74|90.34|92.53|90.13|0
1652801940000|2022-05-17 15:39:00|92.63|90.23|92.33|89.93|92.63|90.23|92.33|89.93|0
1652801950000|2022-05-17 15:39:10|92.23|89.83|92.33|89.93|92.33|89.93|92.23|89.83|0
1652801960000|2022-05-17 15:39:20|92.43|90.03|92.28|89.88|92.43|90.03|92.28|89.88|0
1652801970000|2022-05-17 15:39:30|92.43|90.03|92.23|89.83|92.43|90.03|92.23|89.83|0
1652801980000|2022-05-17 15:39:40|92.33|89.93|92.43|90.03|92.63|90.23|92.33|89.93|0
1652801990000|2022-05-17 15:39:50|92.23|89.83|92.43|90.03|92.43|90.03|92.23|89.83|0
1652802000000|2022-05-17 15:40:00|92.53|90.13|92.73|90.33|92.73|90.33|92.43|90.03|0
1652802010000|2022-05-17 15:40:10|92.43|90.03|92.53|90.13|92.53|90.13|92.33|89.93|0
1652802020000|2022-05-17 15:40:20|92.63|90.23|92.63|90.23|92.63|90.23|92.43|90.03|0
1652802030000|2022-05-17 15:40:30|92.73|90.33|92.33|89.93|92.73|90.33|92.23|89.83|0
1652802040000|2022-05-17 15:40:40|92.02|89.62|92.13|89.73|92.13|89.73|92.02|89.62|0
1652802050000|2022-05-17 15:40:50|92.02|89.62|92.02|89.62|92.02|89.62|91.92|89.52|0
1652802060000|2022-05-17 15:41:00|92.23|89.83|91.92|89.52|92.23|89.83|91.92|89.52|0
1652802070000|2022-05-17 15:41:10|91.82|89.42|91.52|89.12|91.82|89.42|91.52|89.12|0
1652802080000|2022-05-17 15:41:20|91.62|89.22|91.92|89.52|91.92|89.52|91.62|89.22|0
1652802090000|2022-05-17 15:41:30|91.82|89.42|91.72|89.32|91.92|89.52|91.72|89.32|0
1652802100000|2022-05-17 15:41:40|91.52|89.12|91.32|88.92|91.52|89.12|91.22|88.82|0
1652802110000|2022-05-17 15:41:50|91.22|88.82|91.22|88.82|91.22|88.82|91.02|88.62|0
1652802120000|2022-05-17 15:42:00|91.42|89.02|91.82|89.42|91.82|89.42|91.42|89.02|0
1652802130000|2022-05-17 15:42:10|92.02|89.62|92.22|89.82|92.22|89.82|92.02|89.62|0
1652802140000|2022-05-17 15:42:20|92.12|89.72|92.33|89.93|92.33|89.93|92.12|89.72|0
1652802150000|2022-05-17 15:42:30|92.43|90.03|92.43|90.03|92.43|90.03|92.33|89.93|0
1652802160000|2022-05-17 15:42:40|92.53|90.13|93.14|90.74|93.14|90.74|92.53|90.13|0
1652802170000|2022-05-17 15:42:50|93.04|90.64|92.83|90.43|93.04|90.64|92.83|90.43|0
1652802180000|2022-05-17 15:43:00|92.43|90.03|92.83|90.43|92.83|90.43|92.43|90.03|0
1652802190000|2022-05-17 15:43:10|92.93|90.53|92.58|90.18|93.03|90.63|92.58|90.18|0
1652802200000|2022-05-17 15:43:20|92.68|90.28|92.78|90.38|92.78|90.38|92.68|90.28|0
1652802210000|2022-05-17 15:43:30|92.98|90.58|92.78|90.38|92.98|90.58|92.78|90.38|0
1652802220000|2022-05-17 15:43:40|92.88|90.48|92.78|90.38|92.88|90.48|92.78|90.38|0
1652802230000|2022-05-17 15:43:50|92.98|90.58|92.78|90.38|93.09|90.69|92.78|90.38|0
1652802240000|2022-05-17 15:44:00|92.88|90.48|92.78|90.38|92.88|90.48|92.78|90.38|0
1652802250000|2022-05-17 15:44:10|92.68|90.28|92.58|90.18|92.68|90.28|92.58|90.18|0
1652802260000|2022-05-17 15:44:20|92.57|90.17|92.73|90.33|92.73|90.33|92.47|90.07|0
1652802270000|2022-05-17 15:44:30|92.68|90.28|92.88|90.48|92.88|90.48|92.68|90.28|0
1652802280000|2022-05-17 15:44:40|92.78|90.38|93.19|90.79|93.19|90.79|92.78|90.38|0
1652802290000|2022-05-17 15:44:50|93.29|90.89|93.19|90.79|93.29|90.89|93.08|90.68|0
1652802300000|2022-05-17 15:45:00|93.08|90.68|92.63|90.23|93.08|90.68|92.63|90.23|0
1652802310000|2022-05-17 15:45:10|92.37|89.97|92.88|90.48|92.88|90.48|92.37|89.97|0
1652802320000|2022-05-17 15:45:20|92.98|90.58|92.98|90.58|92.98|90.58|92.88|90.48|0
1652802330000|2022-05-17 15:45:30|92.78|90.38|92.98|90.58|92.98|90.58|92.78|90.38|0
1652802340000|2022-05-17 15:45:40|93.18|90.78|93.29|90.89|93.29|90.89|93.08|90.68|0
1652802350000|2022-05-17 15:45:50|93.39|90.99|93.7|91.3|93.7|91.3|93.39|90.99|0
1652802360000|2022-05-17 15:46:00|93.39|90.99|93.29|90.89|93.39|90.99|93.29|90.89|0
1652802370000|2022-05-17 15:46:10|92.98|90.58|92.98|90.58|93.08|90.68|92.98|90.58|0
1652802380000|2022-05-17 15:46:20|92.78|90.38|92.88|90.48|93.08|90.68|92.78|90.38|0
1652802390000|2022-05-17 15:46:30|92.78|90.38|92.88|90.48|92.88|90.48|92.78|90.38|0
1652802400000|2022-05-17 15:46:40|92.78|90.38|92.78|90.38|92.88|90.48|92.78|90.38|0
1652802410000|2022-05-17 15:46:50|92.88|90.48|93.08|90.68|93.08|90.68|92.88|90.48|0
1652802420000|2022-05-17 15:47:00|93.18|90.78|93.18|90.78|93.39|90.99|93.08|90.68|0
1652802430000|2022-05-17 15:47:10|93.49|91.09|93.9|91.5|93.9|91.5|93.49|91.09|0
1652802440000|2022-05-17 15:47:20|94|91.6|94.52|92.12|94.52|92.12|94|91.6|0
1652802450000|2022-05-17 15:47:30|94.47|92.07|94|91.6|94.47|92.07|94|91.6|0
1652802460000|2022-05-17 15:47:40|94.11|91.71|94|91.6|94.11|91.71|94|91.6|0
1652802470000|2022-05-17 15:47:50|94.11|91.71|94.1|91.7|94.11|91.71|93.9|91.5|0
1652802480000|2022-05-17 15:48:00|94.41|92.01|94.21|91.81|94.41|92.01|94.1|91.7|0
1652802490000|2022-05-17 15:48:10|94.31|91.91|94.41|92.01|94.41|92.01|94.31|91.91|0
1652802500000|2022-05-17 15:48:20|94.31|91.91|94.41|92.01|94.41|92.01|94.31|91.91|0
1652802510000|2022-05-17 15:48:30|94.31|91.91|94|91.6|94.31|91.91|94|91.6|0
1652802520000|2022-05-17 15:48:40|93.39|90.99|92.87|90.47|93.39|90.99|92.87|90.47|0
1652802530000|2022-05-17 15:48:50|93.18|90.78|93.18|90.78|93.28|90.88|93.18|90.78|0
1652802540000|2022-05-17 15:49:00|93.28|90.88|93.79|91.39|93.79|91.39|93.28|90.88|0
1652802550000|2022-05-17 15:49:10|93.69|91.29|93.79|91.39|93.79|91.39|93.69|91.29|0
1652802560000|2022-05-17 15:49:20|93.59|91.19|94|91.6|94|91.6|93.59|91.19|0
1652802570000|2022-05-17 15:49:30|93.9|91.5|93.79|91.39|93.9|91.5|93.79|91.39|0
1652802580000|2022-05-17 15:49:40|94|91.6|94.1|91.7|94.1|91.7|94|91.6|0
1652802590000|2022-05-17 15:49:50|94.31|91.91|94.1|91.7|94.31|91.91|94.1|91.7|0
1652802600000|2022-05-17 15:50:00|94|91.6|93.9|91.5|94|91.6|93.9|91.5|0
1652802610000|2022-05-17 15:50:10|93.79|91.39|93.69|91.29|93.79|91.39|93.69|91.29|0
1652802620000|2022-05-17 15:50:20|93.59|91.19|93.69|91.29|93.69|91.29|93.59|91.19|0
1652802630000|2022-05-17 15:50:30|93.9|91.5|93.59|91.19|93.9|91.5|93.59|91.19|0
1652802640000|2022-05-17 15:50:40|93.69|91.29|93.59|91.19|93.9|91.5|93.59|91.19|0
1652802650000|2022-05-17 15:50:50|93.79|91.39|93.9|91.5|93.9|91.5|93.79|91.39|0
1652802660000|2022-05-17 15:51:00|93.85|91.45|93.64|91.24|93.85|91.45|93.64|91.24|0
1652802670000|2022-05-17 15:51:10|93.69|91.29|93.48|91.08|93.69|91.29|93.28|90.88|0
1652802680000|2022-05-17 15:51:20|93.59|91.19|93.28|90.88|93.59|91.19|93.28|90.88|0
1652802690000|2022-05-17 15:51:30|93.13|90.73|92.87|90.47|93.13|90.73|92.87|90.47|0
1652802700000|2022-05-17 15:51:40|92.97|90.57|92.31|89.91|92.97|90.57|92.31|89.91|0
1652802710000|2022-05-17 15:51:50|92.36|89.96|92.36|89.96|92.46|90.06|92.36|89.96|0
1652802720000|2022-05-17 15:52:00|92.46|90.06|92.36|89.96|92.46|90.06|92.36|89.96|0
1652802730000|2022-05-17 15:52:10|92.67|90.27|92.97|90.57|92.97|90.57|92.67|90.27|0
1652802740000|2022-05-17 15:52:20|92.87|90.47|92.97|90.57|93.07|90.67|92.87|90.47|0
1652802750000|2022-05-17 15:52:30|92.77|90.37|92.46|90.06|92.77|90.37|92.46|90.06|0
1652802760000|2022-05-17 15:52:40|92.56|90.16|92.36|89.96|92.56|90.16|92.36|89.96|0
1652802770000|2022-05-17 15:52:50|92.56|90.16|92.26|89.86|92.56|90.16|92.26|89.86|0
1652802780000|2022-05-17 15:53:00|91.95|89.55|92.16|89.76|92.16|89.76|91.85|89.45|0
1652802790000|2022-05-17 15:53:10|92.26|89.86|92.26|89.86|92.36|89.96|92.26|89.86|0
1652802800000|2022-05-17 15:53:20|92.36|89.96|92.26|89.86|92.36|89.96|92.26|89.86|0
1652802810000|2022-05-17 15:53:30|92.16|89.76|92.26|89.86|92.36|89.96|92.16|89.76|0
1652802820000|2022-05-17 15:53:40|92.36|89.96|92.06|89.66|92.36|89.96|92.06|89.66|0
1652802830000|2022-05-17 15:53:50|92.16|89.76|91.95|89.55|92.16|89.76|91.95|89.55|0
1652802840000|2022-05-17 15:54:00|92.16|89.76|91.95|89.55|92.16|89.76|91.95|89.55|0
1652802850000|2022-05-17 15:54:10|91.85|89.45|91.75|89.35|91.95|89.55|91.75|89.35|0
1652802860000|2022-05-17 15:54:20|91.65|89.25|91.75|89.35|91.75|89.35|91.45|89.05|0
1652802870000|2022-05-17 15:54:30|91.65|89.25|91.65|89.25|91.65|89.25|91.55|89.15|0
1652802880000|2022-05-17 15:54:40|91.75|89.35|92.05|89.65|92.05|89.65|91.75|89.35|0
1652802890000|2022-05-17 15:54:50|91.95|89.55|91.95|89.55|91.95|89.55|91.85|89.45|0
1652802900000|2022-05-17 15:55:00|92.26|89.86|92.46|90.06|92.87|90.47|92.26|89.86|0
1652802910000|2022-05-17 15:55:10|92.66|90.26|93.02|90.62|93.02|90.62|92.66|90.26|0
1652802920000|2022-05-17 15:55:20|93.23|90.83|92.76|90.36|93.23|90.83|92.76|90.36|0
1652802930000|2022-05-17 15:55:30|92.87|90.47|92.46|90.06|92.87|90.47|92.46|90.06|0
1652802940000|2022-05-17 15:55:40|92.56|90.16|92.76|90.36|92.87|90.47|92.56|90.16|0
1652802950000|2022-05-17 15:55:50|92.66|90.26|92.76|90.36|92.87|90.47|92.66|90.26|0
1652802960000|2022-05-17 15:56:00|92.66|90.26|93.07|90.67|93.07|90.67|92.66|90.26|0
1652802970000|2022-05-17 15:56:10|93.27|90.87|93.27|90.87|93.27|90.87|93.17|90.77|0
1652802980000|2022-05-17 15:56:20|93.38|90.98|93.48|91.08|93.48|91.08|93.17|90.77|0
1652802990000|2022-05-17 15:56:30|93.27|90.87|92.86|90.46|93.27|90.87|92.86|90.46|0
1652803000000|2022-05-17 15:56:40|92.71|90.31|92.66|90.26|92.71|90.31|92.66|90.26|0
1652803010000|2022-05-17 15:56:50|92.86|90.46|93.48|91.08|93.48|91.08|92.86|90.46|0
1652803020000|2022-05-17 15:57:00|93.37|90.97|93.48|91.08|93.48|91.08|93.27|90.87|0
1652803030000|2022-05-17 15:57:10|93.07|90.67|93.17|90.77|93.17|90.77|93.07|90.67|0
1652803040000|2022-05-17 15:57:20|93.07|90.67|93.17|90.77|93.17|90.77|93.07|90.67|0
1652803050000|2022-05-17 15:57:30|93.27|90.87|93.37|90.97|93.37|90.97|93.17|90.77|0
1652803060000|2022-05-17 15:57:40|93.27|90.87|93.17|90.77|93.27|90.87|93.07|90.67|0
1652803070000|2022-05-17 15:57:50|93.07|90.67|93.07|90.67|93.17|90.77|92.96|90.56|0
1652803080000|2022-05-17 15:58:00|93.17|90.77|92.76|90.36|93.17|90.77|92.76|90.36|0
1652803090000|2022-05-17 15:58:10|92.96|90.56|92.76|90.36|93.07|90.67|92.76|90.36|0
1652803100000|2022-05-17 15:58:20|92.86|90.46|92.66|90.26|92.86|90.46|92.66|90.26|0
1652803110000|2022-05-17 15:58:30|92.56|90.16|92.56|90.16|92.66|90.26|92.56|90.16|0
1652803120000|2022-05-17 15:58:40|92.66|90.26|92.66|90.26|92.76|90.36|92.66|90.26|0
1652803130000|2022-05-17 15:58:50|92.56|90.16|92.56|90.16|92.66|90.26|92.56|90.16|0
1652803140000|2022-05-17 15:59:00|92.66|90.26|92.56|90.16|92.66|90.26|92.45|90.05|0
1652803150000|2022-05-17 15:59:10|92.66|90.26|92.45|90.05|92.66|90.26|92.45|90.05|0
1652803160000|2022-05-17 15:59:20|92.51|90.11|92.76|90.36|92.76|90.36|92.51|90.11|0
1652803170000|2022-05-17 15:59:30|92.96|90.56|92.96|90.56|93.06|90.66|92.96|90.56|0
1652803180000|2022-05-17 15:59:40|92.86|90.46|92.86|90.46|92.86|90.46|92.76|90.36|0
1652803190000|2022-05-17 15:59:50|92.76|90.36|92.86|90.46|92.86|90.46|92.76|90.36|0
1652803200000|2022-05-17 16:00:00|92.55|90.15|92.66|90.26|92.66|90.26|92.45|90.05|0
1652803210000|2022-05-17 16:00:10|92.76|90.36|93.27|90.87|93.37|90.97|92.76|90.36|0
1652803220000|2022-05-17 16:00:20|92.96|90.56|92.66|90.26|92.96|90.56|92.66|90.26|0
1652803230000|2022-05-17 16:00:30|92.55|90.15|92.55|90.15|92.66|90.26|92.5|90.1|0
1652803240000|2022-05-17 16:00:40|92.45|90.05|92.55|90.15|92.55|90.15|92.45|90.05|0
1652803250000|2022-05-17 16:00:50|92.86|90.46|92.76|90.36|92.86|90.46|92.66|90.26|0
1652803260000|2022-05-17 16:01:00|93.16|90.76|93.27|90.87|93.27|90.87|93.16|90.76|0
1652803270000|2022-05-17 16:01:10|93.37|90.97|93.06|90.66|93.37|90.97|93.06|90.66|0
1652803280000|2022-05-17 16:01:20|93.16|90.76|93.27|90.87|93.27|90.87|93.16|90.76|0
1652803290000|2022-05-17 16:01:30|93.16|90.76|93.01|90.61|93.16|90.76|92.81|90.41|0
1652803300000|2022-05-17 16:01:40|92.86|90.46|92.81|90.41|92.96|90.56|92.81|90.41|0
1652803310000|2022-05-17 16:01:50|92.86|90.46|93.06|90.66|93.06|90.66|92.86|90.46|0
1652803320000|2022-05-17 16:02:00|92.96|90.56|93.57|91.17|93.57|91.17|92.96|90.56|0
1652803330000|2022-05-17 16:02:10|93.47|91.07|93.78|91.38|93.78|91.38|93.47|91.07|0
1652803340000|2022-05-17 16:02:20|93.98|91.58|93.47|91.07|94.09|91.69|93.47|91.07|0
1652803350000|2022-05-17 16:02:30|93.37|90.97|93.26|90.86|93.37|90.97|93.16|90.76|0
1652803360000|2022-05-17 16:02:40|92.75|90.35|92.86|90.46|92.86|90.46|92.55|90.15|0
1652803370000|2022-05-17 16:02:50|92.71|90.31|92.55|90.15|92.86|90.46|92.55|90.15|0
1652803380000|2022-05-17 16:03:00|92.45|90.05|92.45|90.05|92.45|90.05|92.35|89.95|0
1652803390000|2022-05-17 16:03:10|92.86|90.46|93.11|90.71|93.11|90.71|92.86|90.46|0
1652803400000|2022-05-17 16:03:20|93.26|90.86|92.75|90.35|93.26|90.86|92.75|90.35|0
1652803410000|2022-05-17 16:03:30|92.86|90.46|92.96|90.56|93.16|90.76|92.86|90.46|0
1652803420000|2022-05-17 16:03:40|93.16|90.76|93.06|90.66|93.16|90.76|93.06|90.66|0
1652803430000|2022-05-17 16:03:50|92.96|90.56|92.85|90.45|92.96|90.56|92.75|90.35|0
1652803440000|2022-05-17 16:04:00|92.96|90.56|92.85|90.45|92.96|90.56|92.85|90.45|0
1652803450000|2022-05-17 16:04:10|92.96|90.56|93.06|90.66|93.16|90.76|92.96|90.56|0
1652803460000|2022-05-17 16:04:20|92.96|90.56|92.65|90.25|92.96|90.56|92.65|90.25|0
1652803470000|2022-05-17 16:04:30|92.7|90.3|92.45|90.05|92.7|90.3|92.45|90.05|0
1652803480000|2022-05-17 16:04:40|92.35|89.95|92.14|89.74|92.35|89.95|92.14|89.74|0
1652803490000|2022-05-17 16:04:50|92.24|89.84|92.45|90.05|92.45|90.05|92.24|89.84|0
1652803500000|2022-05-17 16:05:00|92.55|90.15|92.75|90.35|92.75|90.35|92.55|90.15|0
1652803510000|2022-05-17 16:05:10|92.96|90.56|92.96|90.56|92.96|90.56|92.85|90.45|0
1652803520000|2022-05-17 16:05:20|92.65|90.25|92.65|90.25|92.65|90.25|92.45|90.05|0
1652803530000|2022-05-17 16:05:30|92.8|90.4|93.16|90.76|93.16|90.76|92.8|90.4|0
1652803540000|2022-05-17 16:05:40|93.36|90.96|93.42|91.02|93.42|91.02|93.16|90.76|0
1652803550000|2022-05-17 16:05:50|93.57|91.17|94.24|91.84|94.24|91.84|93.57|91.17|0
1652803560000|2022-05-17 16:06:00|94.49|92.09|93.77|91.37|94.49|92.09|93.77|91.37|0
1652803570000|2022-05-17 16:06:10|93.72|91.32|93.77|91.37|93.77|91.37|93.67|91.27|0
1652803580000|2022-05-17 16:06:20|93.67|91.27|93.57|91.17|93.67|91.27|93.46|91.06|0
1652803590000|2022-05-17 16:06:30|93.77|91.37|94.49|92.09|94.49|92.09|93.77|91.37|0
1652803600000|2022-05-17 16:06:40|94.39|91.99|95.22|92.82|95.22|92.82|94.39|91.99|0
1652803610000|2022-05-17 16:06:50|95.74|93.34|95.42|93.02|95.74|93.34|95.42|93.02|0
1652803620000|2022-05-17 16:07:00|95.74|93.34|95.53|93.13|95.84|93.44|95.53|93.13|0
1652803630000|2022-05-17 16:07:10|95.74|93.34|96.15|93.75|96.15|93.75|95.74|93.34|0
1652803640000|2022-05-17 16:07:20|95.95|93.55|95.53|93.13|95.95|93.55|95.53|93.13|0
1652803650000|2022-05-17 16:07:30|95.42|93.02|95.53|93.13|95.63|93.23|95.42|93.02|0
1652803660000|2022-05-17 16:07:40|95.22|92.82|95.32|92.92|95.32|92.92|95.01|92.61|0
1652803670000|2022-05-17 16:07:50|95.22|92.82|95.42|93.02|95.42|93.02|95.17|92.77|0
1652803680000|2022-05-17 16:08:00|95.63|93.23|95.32|92.92|95.63|93.23|95.11|92.71|0
1652803690000|2022-05-17 16:08:10|95.11|92.71|94.49|92.09|95.11|92.71|94.49|92.09|0
1652803700000|2022-05-17 16:08:20|94.39|91.99|94.39|91.99|94.59|92.19|94.39|91.99|0
1652803710000|2022-05-17 16:08:30|94.08|91.68|93.77|91.37|94.08|91.68|93.77|91.37|0
1652803720000|2022-05-17 16:08:40|93.67|91.27|93.87|91.47|94.08|91.68|93.67|91.27|0
1652803730000|2022-05-17 16:08:50|93.82|91.42|93.97|91.57|93.97|91.57|93.82|91.42|0
1652803740000|2022-05-17 16:09:00|93.77|91.37|93.97|91.57|93.97|91.57|93.72|91.32|0
1652803750000|2022-05-17 16:09:10|93.87|91.47|93.87|91.47|93.87|91.47|93.87|91.47|0
1652803760000|2022-05-17 16:09:20|93.77|91.37|93.97|91.57|93.97|91.57|93.56|91.16|0
1652803770000|2022-05-17 16:09:30|94.18|91.78|93.87|91.47|94.18|91.78|93.87|91.47|0
1652803780000|2022-05-17 16:09:40|93.97|91.57|94.44|92.04|94.44|92.04|93.97|91.57|0
1652803790000|2022-05-17 16:09:50|94.08|91.68|94.59|92.19|94.59|92.19|94.08|91.68|0
1652803800000|2022-05-17 16:10:00|94.49|92.09|94.69|92.29|94.69|92.29|94.49|92.09|0
1652803810000|2022-05-17 16:10:10|94.59|92.19|94.9|92.5|94.9|92.5|94.59|92.19|0
1652803820000|2022-05-17 16:10:20|95.11|92.71|95.63|93.23|95.63|93.23|95.11|92.71|0
1652803830000|2022-05-17 16:10:30|95.84|93.44|96.05|93.65|96.2|93.8|95.84|93.44|0
1652803840000|2022-05-17 16:10:40|96.25|93.85|95.73|93.33|96.25|93.85|95.73|93.33|0
1652803850000|2022-05-17 16:10:50|95.63|93.23|95.73|93.33|95.94|93.54|95.63|93.23|0
1652803860000|2022-05-17 16:11:00|95.63|93.23|95.73|93.33|96.04|93.64|95.63|93.23|0
1652803870000|2022-05-17 16:11:10|95.63|93.23|95.52|93.12|95.63|93.23|95.52|93.12|0
1652803880000|2022-05-17 16:11:20|95.73|93.33|95.52|93.12|95.73|93.33|95.52|93.12|0
1652803890000|2022-05-17 16:11:30|95.42|93.02|95.31|92.91|95.52|93.12|95.31|92.91|0
1652803900000|2022-05-17 16:11:40|95.21|92.81|95.31|92.91|95.31|92.91|95.21|92.81|0
1652803910000|2022-05-17 16:11:50|95.21|92.81|95.21|92.81|95.21|92.81|95.11|92.71|0
1652803920000|2022-05-17 16:12:00|95|92.6|95|92.6|95|92.6|94.95|92.55|0
1652803930000|2022-05-17 16:12:10|95.11|92.71|94.69|92.29|95.11|92.71|94.69|92.29|0
1652803940000|2022-05-17 16:12:20|94.8|92.4|94.8|92.4|94.8|92.4|94.8|92.4|0
1652803950000|2022-05-17 16:12:30|94.69|92.29|94.59|92.19|94.8|92.4|94.59|92.19|0
1652803960000|2022-05-17 16:12:40|94.69|92.29|94.69|92.29|94.69|92.29|94.59|92.19|0
1652803970000|2022-05-17 16:12:50|94.64|92.24|94.9|92.5|94.9|92.5|94.64|92.24|0
1652803980000|2022-05-17 16:13:00|94.59|92.19|94.17|91.77|94.59|92.19|94.17|91.77|0
1652803990000|2022-05-17 16:13:10|94.07|91.67|94.07|91.67|94.17|91.77|94.07|91.67|0
1652804000000|2022-05-17 16:13:20|94.17|91.77|94.07|91.67|94.38|91.98|94.07|91.67|0
1652804010000|2022-05-17 16:13:30|94.28|91.88|94.17|91.77|94.28|91.88|94.07|91.67|0
1652804020000|2022-05-17 16:13:40|94.28|91.88|94.28|91.88|94.28|91.88|94.28|91.88|0
1652804030000|2022-05-17 16:13:50|94.07|91.67|93.97|91.57|94.17|91.77|93.97|91.57|0
1652804040000|2022-05-17 16:14:00|93.76|91.36|93.97|91.57|93.97|91.57|93.76|91.36|0
1652804050000|2022-05-17 16:14:10|93.66|91.26|93.86|91.46|93.86|91.46|93.66|91.26|0
1652804060000|2022-05-17 16:14:20|93.97|91.57|93.97|91.57|94.07|91.67|93.97|91.57|0
1652804070000|2022-05-17 16:14:30|94.02|91.62|94.07|91.67|94.28|91.88|94.02|91.62|0
1652804080000|2022-05-17 16:14:40|94.17|91.77|94.28|91.88|94.28|91.88|94.17|91.77|0
1652804090000|2022-05-17 16:14:50|94.38|91.98|94.38|91.98|94.43|92.03|94.28|91.88|0
1652804100000|2022-05-17 16:15:00|94.69|92.29|94.28|91.88|94.69|92.29|94.28|91.88|0
1652804110000|2022-05-17 16:15:10|94.17|91.77|93.86|91.46|94.17|91.77|93.86|91.46|0
1652804120000|2022-05-17 16:15:20|93.56|91.16|93.56|91.16|93.66|91.26|93.35|90.95|0
1652804130000|2022-05-17 16:15:30|93.61|91.21|93.45|91.05|93.61|91.21|93.35|90.95|0
1652804140000|2022-05-17 16:15:40|93.35|90.95|93.35|90.95|93.45|91.05|93.35|90.95|0
1652804150000|2022-05-17 16:15:50|93.45|91.05|93.66|91.26|93.66|91.26|93.45|91.05|0
1652804160000|2022-05-17 16:16:00|93.45|91.05|93.25|90.85|93.45|91.05|93.25|90.85|0
1652804170000|2022-05-17 16:16:10|92.84|90.44|92.63|90.23|92.94|90.54|92.63|90.23|0
1652804180000|2022-05-17 16:16:20|92.74|90.34|92.94|90.54|92.94|90.54|92.74|90.34|0
1652804190000|2022-05-17 16:16:30|93.04|90.64|92.84|90.44|93.04|90.64|92.84|90.44|0
1652804200000|2022-05-17 16:16:40|92.69|90.29|92.53|90.13|92.69|90.29|92.53|90.13|0
1652804210000|2022-05-17 16:16:50|92.33|89.93|92.74|90.34|92.74|90.34|92.33|89.93|0
1652804220000|2022-05-17 16:17:00|92.63|90.23|92.33|89.93|92.63|90.23|92.33|89.93|0
1652804230000|2022-05-17 16:17:10|91.82|89.42|91.62|89.22|91.92|89.52|91.62|89.22|0
1652804240000|2022-05-17 16:17:20|91.72|89.32|91.72|89.32|91.82|89.42|91.72|89.32|0
1652804250000|2022-05-17 16:17:30|91.62|89.22|91.82|89.42|92.02|89.62|91.62|89.22|0
1652804260000|2022-05-17 16:17:40|91.72|89.32|91.72|89.32|91.82|89.42|91.72|89.32|0
1652804270000|2022-05-17 16:17:50|91.82|89.42|91.82|89.42|91.92|89.52|91.82|89.42|0
1652804280000|2022-05-17 16:18:00|91.72|89.32|91.47|89.07|91.72|89.32|91.47|89.07|0
1652804290000|2022-05-17 16:18:10|91.62|89.22|91.82|89.42|91.82|89.42|91.62|89.22|0
1652804300000|2022-05-17 16:18:20|91.92|89.52|92.12|89.72|92.12|89.72|91.92|89.52|0
1652804310000|2022-05-17 16:18:30|92.02|89.62|92.43|90.03|92.43|90.03|92.02|89.62|0
1652804320000|2022-05-17 16:18:40|92.33|89.93|92.12|89.72|92.33|89.93|92.12|89.72|0
1652804330000|2022-05-17 16:18:50|92.23|89.83|91.92|89.52|92.23|89.83|91.92|89.52|0
1652804340000|2022-05-17 16:19:00|92.02|89.62|92.53|90.13|92.53|90.13|92.02|89.62|0
1652804350000|2022-05-17 16:19:10|92.73|90.33|92.53|90.13|92.73|90.33|92.53|90.13|0
1652804360000|2022-05-17 16:19:20|92.63|90.23|92.53|90.13|92.73|90.33|92.53|90.13|0
1652804370000|2022-05-17 16:19:30|92.43|90.03|92.43|90.03|92.43|90.03|92.22|89.82|0
1652804380000|2022-05-17 16:19:40|92.33|89.93|92.12|89.72|92.33|89.93|92.12|89.72|0
1652804390000|2022-05-17 16:19:50|92.33|89.93|92.63|90.23|92.63|90.23|92.33|89.93|0
1652804400000|2022-05-17 16:20:00|92.83|90.43|92.43|90.03|92.83|90.43|92.43|90.03|0
1652804410000|2022-05-17 16:20:10|92.32|89.92|92.12|89.72|92.32|89.92|92.12|89.72|0
1652804420000|2022-05-17 16:20:20|92.32|89.92|92.73|90.33|92.73|90.33|92.32|89.92|0
1652804430000|2022-05-17 16:20:30|92.43|90.03|92.63|90.23|92.63|90.23|92.38|89.98|0
1652804440000|2022-05-17 16:20:40|92.73|90.33|93.14|90.74|93.14|90.74|92.73|90.33|0
1652804450000|2022-05-17 16:20:50|92.93|90.53|93.04|90.64|93.24|90.84|92.93|90.53|0
1652804460000|2022-05-17 16:21:00|92.83|90.43|92.73|90.33|92.83|90.43|92.73|90.33|0
1652804470000|2022-05-17 16:21:10|92.63|90.23|92.63|90.23|92.63|90.23|92.63|90.23|0
1652804480000|2022-05-17 16:21:20|92.53|90.13|92.63|90.23|92.63|90.23|92.42|90.02|0
1652804490000|2022-05-17 16:21:30|92.53|90.13|92.58|90.18|92.68|90.28|92.53|90.13|0
1652804500000|2022-05-17 16:21:40|92.48|90.08|92.93|90.53|92.93|90.53|92.48|90.08|0
1652804510000|2022-05-17 16:21:50|93.14|90.74|93.34|90.94|93.44|91.04|93.14|90.74|0
1652804520000|2022-05-17 16:22:00|93.19|90.79|93.24|90.84|93.24|90.84|93.14|90.74|0
1652804530000|2022-05-17 16:22:10|93.04|90.64|92.83|90.43|93.24|90.84|92.83|90.43|0
1652804540000|2022-05-17 16:22:20|92.73|90.33|92.83|90.43|92.83|90.43|92.73|90.33|0
1652804550000|2022-05-17 16:22:30|92.73|90.33|92.83|90.43|92.99|90.59|92.73|90.33|0
1652804560000|2022-05-17 16:22:40|92.73|90.33|92.83|90.43|92.83|90.43|92.63|90.23|0
1652804570000|2022-05-17 16:22:50|92.58|90.18|92.63|90.23|92.63|90.23|92.52|90.12|0
1652804580000|2022-05-17 16:23:00|92.42|90.02|92.32|89.92|92.42|90.02|92.32|89.92|0
1652804590000|2022-05-17 16:23:10|92.22|89.82|92.12|89.72|92.22|89.82|92.12|89.72|0
1652804600000|2022-05-17 16:23:20|92.22|89.82|92.12|89.72|92.22|89.82|92.12|89.72|0
1652804610000|2022-05-17 16:23:30|92.42|90.02|92.78|90.38|92.78|90.38|92.42|90.02|0
1652804620000|2022-05-17 16:23:40|92.93|90.53|93.03|90.63|93.14|90.74|92.93|90.53|0
1652804630000|2022-05-17 16:23:50|92.83|90.43|92.62|90.22|92.83|90.43|92.32|89.92|0
1652804640000|2022-05-17 16:24:00|92.52|90.12|92.32|89.92|92.52|90.12|92.32|89.92|0
1652804650000|2022-05-17 16:24:10|92.22|89.82|92.32|89.92|92.32|89.92|92.22|89.82|0
1652804660000|2022-05-17 16:24:20|92.22|89.82|92.32|89.92|92.42|90.02|92.22|89.82|0
1652804670000|2022-05-17 16:24:30|92.22|89.82|92.01|89.61|92.22|89.82|92.01|89.61|0
1652804680000|2022-05-17 16:24:40|91.97|89.57|92.12|89.72|92.12|89.72|91.97|89.57|0
1652804690000|2022-05-17 16:24:50|92.22|89.82|92.01|89.61|92.22|89.82|92.01|89.61|0
1652804700000|2022-05-17 16:25:00|92.12|89.72|92.32|89.92|92.32|89.92|92.01|89.61|0
1652804710000|2022-05-17 16:25:10|92.42|90.02|92.68|90.28|92.68|90.28|92.42|90.02|0
1652804720000|2022-05-17 16:25:20|92.73|90.33|91.91|89.51|92.73|90.33|91.91|89.51|0
1652804730000|2022-05-17 16:25:30|91.71|89.31|91.21|88.81|91.71|89.31|91.21|88.81|0
1652804740000|2022-05-17 16:25:40|91.11|88.71|91.21|88.81|91.41|89.01|91.11|88.71|0
1652804750000|2022-05-17 16:25:50|91.31|88.91|91.66|89.26|91.66|89.26|91.31|88.91|0
1652804760000|2022-05-17 16:26:00|91.61|89.21|91|88.6|91.61|89.21|91|88.6|0
1652804770000|2022-05-17 16:26:10|91.1|88.7|90.9|88.5|91.1|88.7|90.9|88.5|0
1652804780000|2022-05-17 16:26:20|91.2|88.8|90.9|88.5|91.2|88.8|90.9|88.5|0
1652804790000|2022-05-17 16:26:30|90.8|88.4|90.7|88.3|90.8|88.4|90.7|88.3|0
1652804800000|2022-05-17 16:26:40|90.9|88.5|90.6|88.2|90.9|88.5|90.6|88.2|0
1652804810000|2022-05-17 16:26:50|90.75|88.35|90.8|88.4|90.8|88.4|90.7|88.3|0
1652804820000|2022-05-17 16:27:00|90.7|88.3|90.9|88.5|90.9|88.5|90.7|88.3|0
1652804830000|2022-05-17 16:27:10|91|88.6|91|88.6|91|88.6|90.9|88.5|0
1652804840000|2022-05-17 16:27:20|91.3|88.9|91.2|88.8|91.4|89|91.2|88.8|0
1652804850000|2022-05-17 16:27:30|91.1|88.7|91.15|88.75|91.15|88.75|91.1|88.7|0
1652804860000|2022-05-17 16:27:40|91.2|88.8|91.1|88.7|91.3|88.9|91.1|88.7|0
1652804870000|2022-05-17 16:27:50|91.2|88.8|91.1|88.7|91.2|88.8|91.1|88.7|0
1652804880000|2022-05-17 16:28:00|91|88.6|90.8|88.4|91|88.6|90.8|88.4|0
1652804890000|2022-05-17 16:28:10|90.7|88.3|90.4|88|90.7|88.3|90.4|88|0
1652804900000|2022-05-17 16:28:20|90|87.6|90.4|88|90.4|88|90|87.6|0
1652804910000|2022-05-17 16:28:30|90.3|87.9|90.1|87.7|90.3|87.9|90.1|87.7|0
1652804920000|2022-05-17 16:28:40|90.2|87.8|90.5|88.1|90.5|88.1|90.2|87.8|0
1652804930000|2022-05-17 16:28:50|90.6|88.2|90.8|88.4|90.8|88.4|90.6|88.2|0
1652804940000|2022-05-17 16:29:00|90.7|88.3|90.7|88.3|90.8|88.4|90.65|88.25|0
1652804950000|2022-05-17 16:29:10|90.5|88.1|90.65|88.25|90.65|88.25|90.5|88.1|0
1652804960000|2022-05-17 16:29:20|90.7|88.3|90.9|88.5|90.9|88.5|90.7|88.3|0
1652804970000|2022-05-17 16:29:30|90.8|88.4|90.9|88.5|90.9|88.5|90.7|88.3|0
1652804980000|2022-05-17 16:29:40|91|88.6|91|88.6|91|88.6|90.9|88.5|0
1652804990000|2022-05-17 16:29:50|91.1|88.7|91.2|88.8|91.2|88.8|91.1|88.7|0
1652805000000|2022-05-17 16:30:00|91.1|88.7|91.4|89|91.4|89|91|88.6|0
1652805010000|2022-05-17 16:30:10|91.5|89.1|91.66|89.26|92.01|89.61|91.5|89.1|0
1652805020000|2022-05-17 16:30:20|91.6|89.2|91.2|88.8|91.6|89.2|91.2|88.8|0
1652805030000|2022-05-17 16:30:30|91.3|88.9|91.5|89.1|91.5|89.1|91.3|88.9|0
1652805040000|2022-05-17 16:30:40|91.4|89|91.5|89.1|91.5|89.1|91.4|89|0
1652805050000|2022-05-17 16:30:50|91.4|89|91.5|89.1|91.5|89.1|91.3|88.9|0
1652805060000|2022-05-17 16:31:00|91.7|89.3|91.5|89.1|91.7|89.3|91.5|89.1|0
1652805070000|2022-05-17 16:31:10|91.6|89.2|91.6|89.2|91.7|89.3|91.5|89.1|0
1652805080000|2022-05-17 16:31:20|91.5|89.1|91.3|88.9|91.5|89.1|91.3|88.9|0
1652805090000|2022-05-17 16:31:30|91.2|88.8|91.2|88.8|91.3|88.9|91.2|88.8|0
1652805100000|2022-05-17 16:31:40|91.3|88.9|91.1|88.7|91.4|89|91.1|88.7|0
1652805110000|2022-05-17 16:31:50|90.9|88.5|91.1|88.7|91.1|88.7|90.9|88.5|0
1652805120000|2022-05-17 16:32:00|91|88.6|90.9|88.5|91|88.6|90.9|88.5|0
1652805130000|2022-05-17 16:32:10|90.95|88.55|90.9|88.5|90.95|88.55|90.9|88.5|0
1652805140000|2022-05-17 16:32:20|91|88.6|91.3|88.9|91.3|88.9|91|88.6|0
1652805150000|2022-05-17 16:32:30|91.2|88.8|92.09|89.69|92.09|89.69|91.2|88.8|0
1652805160000|2022-05-17 16:32:40|92.4|90|92.3|89.9|92.4|90|92.3|89.9|0
1652805170000|2022-05-17 16:32:50|92.19|89.79|92.19|89.79|92.25|89.85|92.19|89.79|0
1652805180000|2022-05-17 16:33:00|92.09|89.69|89.91|87.51|92.09|89.69|89.91|87.51|0
1652805190000|2022-05-17 16:33:10|89.86|87.46|89.92|87.52|90.22|87.82|89.86|87.46|0
1652805200000|2022-05-17 16:33:20|90.12|87.72|90.62|88.22|90.62|88.22|90.12|87.72|0
1652805210000|2022-05-17 16:33:30|90.52|88.12|90.42|88.02|90.52|88.12|90.42|88.02|0
1652805220000|2022-05-17 16:33:40|90.22|87.82|90.12|87.72|90.22|87.82|90.12|87.72|0
1652805230000|2022-05-17 16:33:50|90.02|87.62|90.02|87.62|90.22|87.82|90.02|87.62|0
1652805240000|2022-05-17 16:34:00|90.12|87.72|89.62|87.22|90.12|87.72|89.62|87.22|0
1652805250000|2022-05-17 16:34:10|89.57|87.17|89.62|87.22|89.62|87.22|89.52|87.12|0
1652805260000|2022-05-17 16:34:20|89.42|87.02|89.52|87.12|89.52|87.12|89.42|87.02|0
1652805270000|2022-05-17 16:34:30|89.62|87.22|89.92|87.52|90.02|87.62|89.62|87.22|0
1652805280000|2022-05-17 16:34:40|89.82|87.42|89.82|87.42|89.82|87.42|89.72|87.32|0
1652805290000|2022-05-17 16:34:50|89.72|87.32|89.72|87.32|89.82|87.42|89.72|87.32|0
1652805300000|2022-05-17 16:35:00|89.62|87.22|89.62|87.22|89.72|87.32|89.62|87.22|0
1652805310000|2022-05-17 16:35:10|89.42|87.02|89.52|87.12|89.57|87.17|89.42|87.02|0
1652805320000|2022-05-17 16:35:20|89.61|87.21|89.52|87.12|89.71|87.31|89.52|87.12|0
1652805330000|2022-05-17 16:35:30|89.51|87.11|89.32|86.92|89.51|87.11|89.32|86.92|0
1652805340000|2022-05-17 16:35:40|89.42|87.02|89.02|86.62|89.42|87.02|89.02|86.62|0
1652805350000|2022-05-17 16:35:50|89.12|86.72|89.02|86.62|89.22|86.82|89.02|86.62|0
1652805360000|2022-05-17 16:36:00|88.92|86.52|88.82|86.42|88.97|86.57|88.82|86.42|0
1652805370000|2022-05-17 16:36:10|89.02|86.62|89.51|87.11|89.51|87.11|89.02|86.62|0
1652805380000|2022-05-17 16:36:20|89.41|87.01|89.41|87.01|89.41|87.01|89.41|87.01|0
1652805390000|2022-05-17 16:36:30|89.31|86.91|89.51|87.11|89.51|87.11|89.31|86.91|0
1652805400000|2022-05-17 16:36:40|89.31|86.91|89.02|86.62|89.31|86.91|89.02|86.62|0
1652805410000|2022-05-17 16:36:50|89.17|86.77|89.31|86.91|89.41|87.01|89.17|86.77|0
1652805420000|2022-05-17 16:37:00|89.41|87.01|89.31|86.91|89.41|87.01|89.31|86.91|0
1652805430000|2022-05-17 16:37:10|89.21|86.81|89.02|86.62|89.21|86.81|89.02|86.62|0
1652805440000|2022-05-17 16:37:20|89.01|86.61|89.01|86.61|89.01|86.61|88.82|86.42|0
1652805450000|2022-05-17 16:37:30|88.92|86.52|88.82|86.42|89.01|86.61|88.82|86.42|0
1652805460000|2022-05-17 16:37:40|88.62|86.22|88.82|86.42|88.92|86.52|88.62|86.22|0
1652805470000|2022-05-17 16:37:50|88.92|86.52|88.91|86.51|89.01|86.61|88.91|86.51|0
1652805480000|2022-05-17 16:38:00|88.82|86.42|88.82|86.42|88.91|86.51|88.82|86.42|0
1652805490000|2022-05-17 16:38:10|88.72|86.32|89.01|86.61|89.01|86.61|88.72|86.32|0
1652805500000|2022-05-17 16:38:20|88.91|86.51|89.11|86.71|89.21|86.81|88.91|86.51|0
1652805510000|2022-05-17 16:38:30|89.01|86.61|89.11|86.71|89.11|86.71|88.91|86.51|0
1652805520000|2022-05-17 16:38:40|89.01|86.61|89.21|86.81|89.21|86.81|89.01|86.61|0
1652805530000|2022-05-17 16:38:50|89.31|86.91|89.01|86.61|89.31|86.91|89.01|86.61|0
1652805540000|2022-05-17 16:39:00|89.21|86.81|89.21|86.81|89.21|86.81|89.01|86.61|0
1652805550000|2022-05-17 16:39:10|89.41|87.01|89.61|87.21|89.61|87.21|89.41|87.01|0
1652805560000|2022-05-17 16:39:20|89.81|87.41|89.31|86.91|89.81|87.41|89.31|86.91|0
1652805570000|2022-05-17 16:39:30|89.21|86.81|89.51|87.11|89.71|87.31|89.21|86.81|0
1652805580000|2022-05-17 16:39:40|89.61|87.21|89.61|87.21|89.61|87.21|89.61|87.21|0
1652805590000|2022-05-17 16:39:50|89.51|87.11|89.61|87.21|89.61|87.21|89.51|87.11|0
1652805600000|2022-05-17 16:40:00|89.51|87.11|89.61|87.21|89.61|87.21|89.51|87.11|0
1652805610000|2022-05-17 16:40:10|89.81|87.41|89.86|87.46|89.91|87.51|89.81|87.41|0
1652805620000|2022-05-17 16:40:20|89.91|87.51|89.71|87.31|89.91|87.51|89.61|87.21|0
1652805630000|2022-05-17 16:40:30|89.81|87.41|89.66|87.26|89.91|87.51|89.66|87.26|0
1652805640000|2022-05-17 16:40:40|89.71|87.31|89.71|87.31|89.81|87.41|89.71|87.31|0
1652805650000|2022-05-17 16:40:50|89.91|87.51|89.61|87.21|89.91|87.51|89.61|87.21|0
1652805660000|2022-05-17 16:41:00|89.51|87.11|89.61|87.21|89.61|87.21|89.51|87.11|0
1652805670000|2022-05-17 16:41:10|89.51|87.11|89.71|87.31|89.71|87.31|89.51|87.11|0
1652805680000|2022-05-17 16:41:20|89.51|87.11|89.51|87.11|89.61|87.21|89.51|87.11|0
1652805690000|2022-05-17 16:41:30|89.61|87.21|89.31|86.91|89.61|87.21|89.31|86.91|0
1652805700000|2022-05-17 16:41:40|89.41|87.01|89.31|86.91|89.41|87.01|89.11|86.71|0
1652805710000|2022-05-17 16:41:50|89.21|86.81|89.11|86.71|89.31|86.91|89.11|86.71|0
1652805720000|2022-05-17 16:42:00|88.91|86.51|88.81|86.41|88.91|86.51|88.81|86.41|0
1652805730000|2022-05-17 16:42:10|88.71|86.31|88.91|86.51|88.91|86.51|88.61|86.21|0
1652805740000|2022-05-17 16:42:20|88.81|86.41|88.71|86.31|88.81|86.41|88.71|86.31|0
1652805750000|2022-05-17 16:42:30|88.81|86.41|88.81|86.41|89.01|86.61|88.81|86.41|0
1652805760000|2022-05-17 16:42:40|88.91|86.51|88.91|86.51|89.01|86.61|88.91|86.51|0
1652805770000|2022-05-17 16:42:50|89.01|86.61|88.91|86.51|89.01|86.61|88.91|86.51|0
1652805780000|2022-05-17 16:43:00|88.81|86.41|88.61|86.21|88.81|86.41|88.61|86.21|0
1652805790000|2022-05-17 16:43:10|88.71|86.31|88.61|86.21|88.71|86.31|88.61|86.21|0
1652805800000|2022-05-17 16:43:20|88.41|86.01|88.12|85.72|88.41|86.01|88.12|85.72|0
1652805810000|2022-05-17 16:43:30|88.21|85.81|88.21|85.81|88.21|85.81|88.21|85.81|0
1652805820000|2022-05-17 16:43:40|88.12|85.72|88.31|85.91|88.31|85.91|88.12|85.72|0
1652805830000|2022-05-17 16:43:50|88.21|85.81|88.12|85.72|88.41|86.01|88.12|85.72|0
1652805840000|2022-05-17 16:44:00|87.97|85.57|87.82|85.42|87.97|85.57|87.72|85.32|0
1652805850000|2022-05-17 16:44:10|87.72|85.32|88.12|85.72|88.12|85.72|87.72|85.32|0
1652805860000|2022-05-17 16:44:20|88.21|85.81|88.51|86.11|88.51|86.11|88.21|85.81|0
1652805870000|2022-05-17 16:44:30|88.56|86.16|88.61|86.21|88.71|86.31|88.56|86.16|0
1652805880000|2022-05-17 16:44:40|88.51|86.11|88.21|85.81|88.51|86.11|88.21|85.81|0
1652805890000|2022-05-17 16:44:50|88.11|85.71|88.11|85.71|88.11|85.71|88.11|85.71|0
1652805900000|2022-05-17 16:45:00|88.02|85.62|88.21|85.81|88.21|85.81|87.92|85.52|0
1652805910000|2022-05-17 16:45:10|88.31|85.91|88.11|85.71|88.31|85.91|88.11|85.71|0
1652805920000|2022-05-17 16:45:20|88.02|85.62|88.02|85.62|88.02|85.62|87.92|85.52|0
1652805930000|2022-05-17 16:45:30|88.11|85.71|88.21|85.81|88.21|85.81|88.11|85.71|0
1652805940000|2022-05-17 16:45:40|88.11|85.71|88.11|85.71|88.11|85.71|88.01|85.61|0
1652805950000|2022-05-17 16:45:50|88.01|85.61|87.97|85.57|88.01|85.61|87.92|85.52|0
1652805960000|2022-05-17 16:46:00|87.92|85.52|87.92|85.52|87.92|85.52|87.82|85.42|0
1652805970000|2022-05-17 16:46:10|87.72|85.32|86.64|84.24|87.72|85.32|86.64|84.24|0
1652805980000|2022-05-17 16:46:20|86.35|83.95|86.74|84.34|86.94|84.54|86.25|83.85|0
1652805990000|2022-05-17 16:46:30|86.84|84.44|86.84|84.44|86.93|84.53|86.84|84.44|0
1652806000000|2022-05-17 16:46:40|86.74|84.34|86.93|84.53|86.93|84.53|86.74|84.34|0
1652806010000|2022-05-17 16:46:50|87.03|84.63|86.84|84.44|87.03|84.63|86.84|84.44|0
1652806020000|2022-05-17 16:47:00|86.93|84.53|86.74|84.34|86.93|84.53|86.64|84.24|0
1652806030000|2022-05-17 16:47:10|87.03|84.63|86.93|84.53|87.13|84.73|86.93|84.53|0
1652806040000|2022-05-17 16:47:20|87.03|84.63|86.93|84.53|87.03|84.63|86.93|84.53|0
1652806050000|2022-05-17 16:47:30|87.03|84.63|87.42|85.02|87.42|85.02|87.03|84.63|0
1652806060000|2022-05-17 16:47:40|87.32|84.92|87.42|85.02|87.42|85.02|87.23|84.83|0
1652806070000|2022-05-17 16:47:50|87.62|85.22|87.82|85.42|87.82|85.42|87.62|85.22|0
1652806080000|2022-05-17 16:48:00|87.62|85.22|87.91|85.51|88.01|85.61|87.62|85.22|0
1652806090000|2022-05-17 16:48:10|88.11|85.71|88.11|85.71|88.41|86.01|88.11|85.71|0
1652806100000|2022-05-17 16:48:20|87.81|85.41|88.01|85.61|88.11|85.71|87.81|85.41|0
1652806110000|2022-05-17 16:48:30|87.96|85.56|88.11|85.71|88.11|85.71|87.96|85.56|0
1652806120000|2022-05-17 16:48:40|88.21|85.81|88.01|85.61|88.21|85.81|88.01|85.61|0
1652806130000|2022-05-17 16:48:50|88.11|85.71|88.01|85.61|88.21|85.81|88.01|85.61|0
1652806140000|2022-05-17 16:49:00|87.81|85.41|87.52|85.12|87.81|85.41|87.52|85.12|0
1652806150000|2022-05-17 16:49:10|87.42|85.02|87.13|84.73|87.42|85.02|87.13|84.73|0
1652806160000|2022-05-17 16:49:20|87.22|84.82|87.42|85.02|87.42|85.02|87.22|84.82|0
1652806170000|2022-05-17 16:49:30|87.52|85.12|87.42|85.02|87.52|85.12|87.42|85.02|0
1652806180000|2022-05-17 16:49:40|87.52|85.12|87.52|85.12|87.52|85.12|87.52|85.12|0
1652806190000|2022-05-17 16:49:50|87.57|85.17|87.81|85.41|87.81|85.41|87.57|85.17|0
1652806200000|2022-05-17 16:50:00|87.71|85.31|87.81|85.41|87.81|85.41|87.71|85.31|0
1652806210000|2022-05-17 16:50:10|87.71|85.31|87.91|85.51|87.91|85.51|87.71|85.31|0
1652806220000|2022-05-17 16:50:20|87.71|85.31|88.01|85.61|88.01|85.61|87.71|85.31|0
1652806230000|2022-05-17 16:50:30|87.91|85.51|87.81|85.41|87.91|85.51|87.71|85.31|0
1652806240000|2022-05-17 16:50:40|87.71|85.31|87.61|85.21|87.71|85.31|87.61|85.21|0
1652806250000|2022-05-17 16:50:50|87.71|85.31|87.81|85.41|87.81|85.41|87.71|85.31|0
1652806260000|2022-05-17 16:51:00|88.01|85.61|88.5|86.1|88.5|86.1|88.01|85.61|0
1652806270000|2022-05-17 16:51:10|88.6|86.2|88.7|86.3|88.7|86.3|88.6|86.2|0
1652806280000|2022-05-17 16:51:20|88.8|86.4|88.6|86.2|88.9|86.5|88.6|86.2|0
1652806290000|2022-05-17 16:51:30|88.5|86.1|88.5|86.1|88.6|86.2|88.4|86|0
1652806300000|2022-05-17 16:51:40|88.3|85.9|88.4|86|88.4|86|88.2|85.8|0
1652806310000|2022-05-17 16:51:50|88.3|85.9|88.3|85.9|88.4|86|88.2|85.8|0
1652806320000|2022-05-17 16:52:00|88.5|86.1|88.01|85.61|88.5|86.1|88.01|85.61|0
1652806330000|2022-05-17 16:52:10|88.2|85.8|88.2|85.8|88.25|85.85|88.16|85.76|0
1652806340000|2022-05-17 16:52:20|88.3|85.9|88.2|85.8|88.3|85.9|88.2|85.8|0
1652806350000|2022-05-17 16:52:30|88.1|85.7|88.1|85.7|88.1|85.7|88.1|85.7|0
1652806360000|2022-05-17 16:52:40|88.06|85.66|88.2|85.8|88.2|85.8|88.06|85.66|0
1652806370000|2022-05-17 16:52:50|88.3|85.9|88.3|85.9|88.3|85.9|88.2|85.8|0
1652806380000|2022-05-17 16:53:00|88.2|85.8|88.2|85.8|88.4|86|88.2|85.8|0
1652806390000|2022-05-17 16:53:10|88.3|85.9|88.3|85.9|88.35|85.95|88.3|85.9|0
1652806400000|2022-05-17 16:53:20|88.4|86|88.55|86.15|88.55|86.15|88.4|86|0
1652806410000|2022-05-17 16:53:30|88.5|86.1|88.5|86.1|88.5|86.1|88.5|86.1|0
1652806420000|2022-05-17 16:53:40|88.6|86.2|88.7|86.3|88.7|86.3|88.6|86.2|0
1652806430000|2022-05-17 16:53:50|88.8|86.4|88.99|86.59|89.09|86.69|88.8|86.4|0
1652806440000|2022-05-17 16:54:00|88.79|86.39|88.79|86.39|88.79|86.39|88.75|86.35|0
1652806450000|2022-05-17 16:54:10|88.89|86.49|88.79|86.39|88.89|86.49|88.79|86.39|0
1652806460000|2022-05-17 16:54:20|88.99|86.59|89.09|86.69|89.19|86.79|88.99|86.59|0
1652806470000|2022-05-17 16:54:30|88.99|86.59|89.29|86.89|89.29|86.89|88.99|86.59|0
1652806480000|2022-05-17 16:54:40|89.19|86.79|89.19|86.79|89.29|86.89|89.09|86.69|0
1652806490000|2022-05-17 16:54:50|88.99|86.59|88.69|86.29|88.99|86.59|88.69|86.29|0
1652806500000|2022-05-17 16:55:00|88.6|86.2|88.6|86.2|88.69|86.29|88.6|86.2|0
1652806510000|2022-05-17 16:55:10|88.69|86.29|88.69|86.29|88.99|86.59|88.69|86.29|0
1652806520000|2022-05-17 16:55:20|88.89|86.49|89.09|86.69|89.09|86.69|88.89|86.49|0
1652806530000|2022-05-17 16:55:30|88.89|86.49|88.69|86.29|88.89|86.49|88.69|86.29|0
1652806540000|2022-05-17 16:55:40|88.89|86.49|88.65|86.25|88.89|86.49|88.65|86.25|0
1652806550000|2022-05-17 16:55:50|88.79|86.39|88.89|86.49|88.99|86.59|88.79|86.39|0
1652806560000|2022-05-17 16:56:00|88.79|86.39|88.89|86.49|88.89|86.49|88.79|86.39|0
1652806570000|2022-05-17 16:56:10|88.99|86.59|89.19|86.79|89.19|86.79|88.99|86.59|0
1652806580000|2022-05-17 16:56:20|89.09|86.69|89.29|86.89|89.29|86.89|89.09|86.69|0
1652806590000|2022-05-17 16:56:30|89.09|86.69|88.89|86.49|89.09|86.69|88.89|86.49|0
1652806600000|2022-05-17 16:56:40|88.79|86.39|88.99|86.59|88.99|86.59|88.79|86.39|0
1652806610000|2022-05-17 16:56:50|89.09|86.69|88.89|86.49|89.09|86.69|88.89|86.49|0
1652806620000|2022-05-17 16:57:00|88.94|86.54|88.89|86.49|89.19|86.79|88.89|86.49|0
1652806630000|2022-05-17 16:57:10|88.99|86.59|88.99|86.59|88.99|86.59|88.89|86.49|0
1652806640000|2022-05-17 16:57:20|88.89|86.49|89.09|86.69|89.09|86.69|88.89|86.49|0
1652806650000|2022-05-17 16:57:30|89.19|86.79|89.29|86.89|89.29|86.89|89.19|86.79|0
1652806660000|2022-05-17 16:57:40|89.39|86.99|89.19|86.79|89.59|87.19|89.19|86.79|0
1652806670000|2022-05-17 16:57:50|89.09|86.69|89.19|86.79|89.19|86.79|89.09|86.69|0
1652806680000|2022-05-17 16:58:00|89.29|86.89|88.99|86.59|89.29|86.89|88.99|86.59|0
1652806690000|2022-05-17 16:58:10|88.89|86.49|88.79|86.39|88.89|86.49|88.79|86.39|0
1652806700000|2022-05-17 16:58:20|88.69|86.29|88.79|86.39|88.79|86.39|88.69|86.29|0
1652806710000|2022-05-17 16:58:30|88.69|86.29|88.79|86.39|88.79|86.39|88.69|86.29|0
1652806720000|2022-05-17 16:58:40|88.69|86.29|88.79|86.39|88.89|86.49|88.69|86.29|0
1652806730000|2022-05-17 16:58:50|88.69|86.29|88.99|86.59|88.99|86.59|88.69|86.29|0
1652806740000|2022-05-17 16:59:00|88.79|86.39|88.69|86.29|88.79|86.39|88.69|86.29|0
1652806750000|2022-05-17 16:59:10|88.79|86.39|88.59|86.19|88.79|86.39|88.59|86.19|0
1652806760000|2022-05-17 16:59:20|88.69|86.29|88.79|86.39|88.79|86.39|88.64|86.24|0
1652806770000|2022-05-17 16:59:30|88.89|86.49|88.89|86.49|88.89|86.49|88.79|86.39|0
1652806780000|2022-05-17 16:59:40|88.99|86.59|88.89|86.49|88.99|86.59|88.89|86.49|0
1652806790000|2022-05-17 16:59:50|88.99|86.59|88.89|86.49|89.04|86.64|88.89|86.49|0
1652806800000|2022-05-17 17:00:00|88.99|86.59|88.89|86.49|89.08|86.68|88.89|86.49|0
1652806810000|2022-05-17 17:00:10|88.99|86.59|88.99|86.59|88.99|86.59|88.99|86.59|0
1652806820000|2022-05-17 17:00:20|89.08|86.68|89.28|86.88|89.28|86.88|88.99|86.59|0
1652806830000|2022-05-17 17:00:30|89.18|86.78|89.18|86.78|89.18|86.78|89.08|86.68|0
1652806840000|2022-05-17 17:00:40|89.28|86.88|89.18|86.78|89.38|86.98|89.18|86.78|0
1652806850000|2022-05-17 17:00:50|89.08|86.68|89.18|86.78|89.18|86.78|89.08|86.68|0
1652806860000|2022-05-17 17:01:00|89.38|86.98|89.58|87.18|89.58|87.18|89.38|86.98|0
1652806870000|2022-05-17 17:01:10|89.48|87.08|89.58|87.18|89.58|87.18|89.38|86.98|0
1652806880000|2022-05-17 17:01:20|89.88|87.48|90.08|87.68|90.08|87.68|89.88|87.48|0
1652806890000|2022-05-17 17:01:30|90.18|87.78|89.98|87.58|90.18|87.78|89.98|87.58|0
1652806900000|2022-05-17 17:01:40|90.08|87.68|90.18|87.78|90.18|87.78|89.98|87.58|0
1652806910000|2022-05-17 17:01:50|90.38|87.98|90.88|88.48|90.88|88.48|90.38|87.98|0
1652806920000|2022-05-17 17:02:00|91.19|88.79|91.39|88.99|91.39|88.99|91.09|88.69|0
1652806930000|2022-05-17 17:02:10|91.29|88.89|91.69|89.29|91.69|89.29|91.29|88.89|0
1652806940000|2022-05-17 17:02:20|91.8|89.4|91.9|89.5|92|89.6|91.8|89.4|0
1652806950000|2022-05-17 17:02:30|92|89.6|91.09|88.69|92|89.6|91.09|88.69|0
1652806960000|2022-05-17 17:02:40|90.78|88.38|90.88|88.48|90.88|88.48|90.58|88.18|0
1652806970000|2022-05-17 17:02:50|91.19|88.79|91.19|88.79|91.29|88.89|91.19|88.79|0
1652806980000|2022-05-17 17:03:00|91.29|88.89|91.39|88.99|91.49|89.09|91.29|88.89|0
1652806990000|2022-05-17 17:03:10|91.29|88.89|91.09|88.69|91.29|88.89|91.09|88.69|0
1652807000000|2022-05-17 17:03:20|90.98|88.58|90.68|88.28|90.98|88.58|90.58|88.18|0
1652807010000|2022-05-17 17:03:30|90.73|88.33|90.58|88.18|90.73|88.33|90.58|88.18|0
1652807020000|2022-05-17 17:03:40|90.68|88.28|90.68|88.28|90.68|88.28|90.68|88.28|0
1652807030000|2022-05-17 17:03:50|90.78|88.38|90.78|88.38|90.78|88.38|90.78|88.38|0
1652807040000|2022-05-17 17:04:00|90.48|88.08|89.98|87.58|90.58|88.18|89.98|87.58|0
1652807050000|2022-05-17 17:04:10|89.78|87.38|89.78|87.38|89.88|87.48|89.78|87.38|0
1652807060000|2022-05-17 17:04:20|89.88|87.48|89.88|87.48|89.98|87.58|89.88|87.48|0
1652807070000|2022-05-17 17:04:30|89.78|87.38|90.08|87.68|90.08|87.68|89.78|87.38|0
1652807080000|2022-05-17 17:04:40|89.98|87.58|89.68|87.28|89.98|87.58|89.68|87.28|0
1652807090000|2022-05-17 17:04:50|89.78|87.38|89.83|87.43|89.83|87.43|89.68|87.28|0
1652807100000|2022-05-17 17:05:00|89.78|87.38|89.68|87.28|90.08|87.68|89.68|87.28|0
1652807110000|2022-05-17 17:05:10|89.48|87.08|89.38|86.98|89.48|87.08|89.38|86.98|0
1652807120000|2022-05-17 17:05:20|89.48|87.08|89.58|87.18|89.68|87.28|89.48|87.08|0
1652807130000|2022-05-17 17:05:30|89.68|87.28|89.38|86.98|89.68|87.28|89.38|86.98|0
1652807140000|2022-05-17 17:05:40|89.48|87.08|89.18|86.78|89.48|87.08|89.18|86.78|0
1652807150000|2022-05-17 17:05:50|89.08|86.68|88.58|86.18|89.08|86.68|88.58|86.18|0
1652807160000|2022-05-17 17:06:00|88.48|86.08|88.68|86.28|88.78|86.38|88.48|86.08|0
1652807170000|2022-05-17 17:06:10|88.48|86.08|88.58|86.18|88.58|86.18|88.34|85.94|0
1652807180000|2022-05-17 17:06:20|88.53|86.13|88.38|85.98|88.53|86.13|88.38|85.98|0
1652807190000|2022-05-17 17:06:30|88.19|85.79|88.38|85.98|88.38|85.98|88.19|85.79|0
1652807200000|2022-05-17 17:06:40|88.28|85.88|87.99|85.59|88.28|85.88|87.89|85.49|0
1652807210000|2022-05-17 17:06:50|88.28|85.88|88.28|85.88|88.28|85.88|88.18|85.78|0
1652807220000|2022-05-17 17:07:00|88.48|86.08|88.48|86.08|88.58|86.18|88.48|86.08|0
1652807230000|2022-05-17 17:07:10|88.58|86.18|88.68|86.28|88.68|86.28|88.58|86.18|0
1652807240000|2022-05-17 17:07:20|88.78|86.38|88.48|86.08|88.78|86.38|88.48|86.08|0
1652807250000|2022-05-17 17:07:30|88.58|86.18|88.58|86.18|88.58|86.18|88.48|86.08|0
1652807260000|2022-05-17 17:07:40|88.48|86.08|88.68|86.28|88.68|86.28|88.38|85.98|0
1652807270000|2022-05-17 17:07:50|88.63|86.23|88.68|86.28|88.73|86.33|88.58|86.18|0
1652807280000|2022-05-17 17:08:00|88.58|86.18|88.48|86.08|88.58|86.18|88.38|85.98|0
1652807290000|2022-05-17 17:08:10|88.18|85.78|88.23|85.83|88.28|85.88|88.18|85.78|0
1652807300000|2022-05-17 17:08:20|88.18|85.78|88.38|85.98|88.38|85.98|88.18|85.78|0
1652807310000|2022-05-17 17:08:30|88.18|85.78|88.38|85.98|88.38|85.98|88.18|85.78|0
1652807320000|2022-05-17 17:08:40|88.28|85.88|87.99|85.59|88.28|85.88|87.99|85.59|0
1652807330000|2022-05-17 17:08:50|87.89|85.49|87.69|85.29|87.89|85.49|87.69|85.29|0
1652807340000|2022-05-17 17:09:00|87.59|85.19|87.49|85.09|87.59|85.19|87.4|85|0
1652807350000|2022-05-17 17:09:10|87.59|85.19|87.89|85.49|87.89|85.49|87.59|85.19|0
1652807360000|2022-05-17 17:09:20|87.98|85.58|88.08|85.68|88.08|85.68|87.98|85.58|0
1652807370000|2022-05-17 17:09:30|88.18|85.78|88.08|85.68|88.18|85.78|87.98|85.58|0
1652807380000|2022-05-17 17:09:40|87.79|85.39|87.98|85.58|87.98|85.58|87.79|85.39|0
1652807390000|2022-05-17 17:09:50|88.18|85.78|88.28|85.88|88.28|85.88|88.18|85.78|0
1652807400000|2022-05-17 17:10:00|88.18|85.78|87.98|85.58|88.18|85.78|87.88|85.48|0
1652807410000|2022-05-17 17:10:10|87.88|85.48|88.08|85.68|88.08|85.68|87.88|85.48|0
1652807420000|2022-05-17 17:10:20|88.18|85.78|88.28|85.88|88.28|85.88|88.18|85.78|0
1652807430000|2022-05-17 17:10:30|88.38|85.98|88.38|85.98|88.48|86.08|88.33|85.93|0
1652807440000|2022-05-17 17:10:40|88.43|86.03|88.33|85.93|88.43|86.03|88.28|85.88|0
1652807450000|2022-05-17 17:10:50|88.18|85.78|88.28|85.88|88.28|85.88|88.18|85.78|0
1652807460000|2022-05-17 17:11:00|88.18|85.78|87.98|85.58|88.18|85.78|87.98|85.58|0
1652807470000|2022-05-17 17:11:10|87.88|85.48|87.79|85.39|87.88|85.48|87.79|85.39|0
1652807480000|2022-05-17 17:11:20|87.78|85.38|87.88|85.48|87.88|85.48|87.78|85.38|0
1652807490000|2022-05-17 17:11:30|87.78|85.38|87.59|85.19|87.88|85.48|87.59|85.19|0
1652807500000|2022-05-17 17:11:40|87.39|84.99|87.49|85.09|87.49|85.09|87.39|84.99|0
1652807510000|2022-05-17 17:11:50|87.69|85.29|87.69|85.29|87.69|85.29|87.69|85.29|0
1652807520000|2022-05-17 17:12:00|87.49|85.09|87.88|85.48|87.88|85.48|87.49|85.09|0
1652807530000|2022-05-17 17:12:10|87.78|85.38|87.69|85.29|87.78|85.38|87.59|85.19|0
1652807540000|2022-05-17 17:12:20|87.64|85.24|87.74|85.34|87.78|85.38|87.64|85.24|0
1652807550000|2022-05-17 17:12:30|87.59|85.19|87.39|84.99|87.78|85.38|87.39|84.99|0
1652807560000|2022-05-17 17:12:40|87.29|84.89|87.39|84.99|87.39|84.99|87.29|84.89|0
1652807570000|2022-05-17 17:12:50|87.19|84.79|87.1|84.7|87.19|84.79|87.05|84.65|0
1652807580000|2022-05-17 17:13:00|87|84.6|86.9|84.5|87.1|84.7|86.9|84.5|0
1652807590000|2022-05-17 17:13:10|86.8|84.4|86.8|84.4|86.8|84.4|86.8|84.4|0
1652807600000|2022-05-17 17:13:20|87|84.6|87.19|84.79|87.19|84.79|87|84.6|0
1652807610000|2022-05-17 17:13:30|87|84.6|86.76|84.36|87|84.6|86.76|84.36|0
1652807620000|2022-05-17 17:13:40|86.85|84.45|86.61|84.21|86.85|84.45|86.61|84.21|0
1652807630000|2022-05-17 17:13:50|86.51|84.11|86.61|84.21|86.61|84.21|86.51|84.11|0
1652807640000|2022-05-17 17:14:00|86.51|84.11|86.51|84.11|86.51|84.11|86.32|83.92|0
1652807650000|2022-05-17 17:14:10|86.41|84.01|86.7|84.3|86.7|84.3|86.41|84.01|0
1652807660000|2022-05-17 17:14:20|86.8|84.4|86.85|84.45|86.85|84.45|86.8|84.4|0
1652807670000|2022-05-17 17:14:30|86.8|84.4|86.8|84.4|86.8|84.4|86.7|84.3|0
1652807680000|2022-05-17 17:14:40|86.7|84.3|86.8|84.4|86.8|84.4|86.7|84.3|0
1652807690000|2022-05-17 17:14:50|86.7|84.3|86.75|84.35|86.75|84.35|86.61|84.21|0
1652807700000|2022-05-17 17:15:00|86.61|84.21|86.31|83.91|86.61|84.21|86.31|83.91|0
1652807710000|2022-05-17 17:15:10|86.22|83.82|86.22|83.82|86.22|83.82|86.02|83.62|0
1652807720000|2022-05-17 17:15:20|86.31|83.91|86.31|83.91|86.36|83.96|86.31|83.91|0
1652807730000|2022-05-17 17:15:30|86.51|84.11|86.12|83.72|86.51|84.11|86.12|83.72|0
1652807740000|2022-05-17 17:15:40|86.02|83.62|85.92|83.52|86.02|83.62|85.83|83.43|0
1652807750000|2022-05-17 17:15:50|86.02|83.62|86.22|83.82|86.22|83.82|86.02|83.62|0
1652807760000|2022-05-17 17:16:00|86.12|83.72|86.02|83.62|86.12|83.72|86.02|83.62|0
1652807770000|2022-05-17 17:16:10|85.92|83.52|86.07|83.67|86.07|83.67|85.92|83.52|0
1652807780000|2022-05-17 17:16:20|86.12|83.72|86.21|83.81|86.22|83.82|86.12|83.72|0
1652807790000|2022-05-17 17:16:30|86.02|83.62|85.83|83.43|86.02|83.62|85.83|83.43|0
1652807800000|2022-05-17 17:16:40|85.92|83.52|85.92|83.52|85.92|83.52|85.92|83.52|0
1652807810000|2022-05-17 17:16:50|85.83|83.43|86.02|83.62|86.02|83.62|85.83|83.43|0
1652807820000|2022-05-17 17:17:00|85.83|83.43|86.12|83.72|86.12|83.72|85.83|83.43|0
1652807830000|2022-05-17 17:17:10|85.92|83.52|85.83|83.43|86.02|83.62|85.83|83.43|0
1652807840000|2022-05-17 17:17:20|85.73|83.33|85.54|83.14|85.73|83.33|85.54|83.14|0
1652807850000|2022-05-17 17:17:30|85.44|83.04|85.34|82.94|85.54|83.14|85.34|82.94|0
1652807860000|2022-05-17 17:17:40|85.44|83.04|85.49|83.09|85.49|83.09|85.44|83.04|0
1652807870000|2022-05-17 17:17:50|85.44|83.04|85.34|82.94|85.54|83.14|85.34|82.94|0
1652807880000|2022-05-17 17:18:00|85.44|83.04|85.63|83.23|85.63|83.23|85.44|83.04|0
1652807890000|2022-05-17 17:18:10|85.83|83.43|85.82|83.42|85.83|83.43|85.82|83.42|0
1652807900000|2022-05-17 17:18:20|85.92|83.52|85.73|83.33|85.92|83.52|85.73|83.33|0
1652807910000|2022-05-17 17:18:30|85.68|83.28|85.82|83.42|85.82|83.42|85.68|83.28|0
1652807920000|2022-05-17 17:18:40|85.73|83.33|85.82|83.42|85.82|83.42|85.73|83.33|0
1652807930000|2022-05-17 17:18:50|85.92|83.52|85.73|83.33|85.92|83.52|85.63|83.23|0
1652807940000|2022-05-17 17:19:00|85.63|83.23|85.82|83.42|85.82|83.42|85.53|83.13|0
1652807950000|2022-05-17 17:19:10|85.92|83.52|85.82|83.42|85.92|83.52|85.82|83.42|0
1652807960000|2022-05-17 17:19:20|85.73|83.33|85.82|83.42|85.82|83.42|85.73|83.33|0
1652807970000|2022-05-17 17:19:30|85.73|83.33|85.82|83.42|85.82|83.42|85.73|83.33|0
1652807980000|2022-05-17 17:19:40|85.92|83.52|85.82|83.42|86.02|83.62|85.82|83.42|0
1652807990000|2022-05-17 17:19:50|86.02|83.62|86.02|83.62|86.02|83.62|86.02|83.62|0
1652808000000|2022-05-17 17:20:00|86.11|83.71|85.92|83.52|86.11|83.71|85.92|83.52|0
1652808010000|2022-05-17 17:20:10|86.02|83.62|85.73|83.33|86.02|83.62|85.73|83.33|0
1652808020000|2022-05-17 17:20:20|85.63|83.23|85.63|83.23|85.63|83.23|85.63|83.23|0
1652808030000|2022-05-17 17:20:30|85.53|83.13|85.73|83.33|85.73|83.33|85.53|83.13|0
1652808040000|2022-05-17 17:20:40|85.53|83.13|85.63|83.23|85.63|83.23|85.53|83.13|0
1652808050000|2022-05-17 17:20:50|85.72|83.32|85.82|83.42|85.82|83.42|85.72|83.32|0
1652808060000|2022-05-17 17:21:00|85.63|83.23|85.82|83.42|85.82|83.42|85.63|83.23|0
1652808070000|2022-05-17 17:21:10|86.01|83.61|85.92|83.52|86.01|83.61|85.92|83.52|0
1652808080000|2022-05-17 17:21:20|86.01|83.61|85.92|83.52|86.01|83.61|85.82|83.42|0
1652808090000|2022-05-17 17:21:30|86.01|83.61|85.82|83.42|86.01|83.61|85.82|83.42|0
1652808100000|2022-05-17 17:21:40|85.87|83.47|85.82|83.42|85.87|83.47|85.82|83.42|0
1652808110000|2022-05-17 17:21:50|85.72|83.32|85.77|83.37|85.82|83.42|85.72|83.32|0
1652808120000|2022-05-17 17:22:00|86.01|83.61|85.82|83.42|86.01|83.61|85.82|83.42|0
1652808130000|2022-05-17 17:22:10|86.11|83.71|86.11|83.71|86.11|83.71|86.06|83.66|0
1652808140000|2022-05-17 17:22:20|86.3|83.9|86.11|83.71|86.3|83.9|86.11|83.71|0
1652808150000|2022-05-17 17:22:30|86.3|83.9|86.3|83.9|86.3|83.9|86.21|83.81|0
1652808160000|2022-05-17 17:22:40|86.26|83.86|86.3|83.9|86.3|83.9|86.21|83.81|0
1652808170000|2022-05-17 17:22:50|86.5|84.1|86.5|84.1|86.5|84.1|86.3|83.9|0
1652808180000|2022-05-17 17:23:00|86.6|84.2|86.89|84.49|86.89|84.49|86.6|84.2|0
1652808190000|2022-05-17 17:23:10|87.18|84.78|87.08|84.68|87.18|84.78|87.08|84.68|0
1652808200000|2022-05-17 17:23:20|87.18|84.78|87.38|84.98|87.38|84.98|87.18|84.78|0
1652808210000|2022-05-17 17:23:30|87.57|85.17|87.28|84.88|87.57|85.17|87.28|84.88|0
1652808220000|2022-05-17 17:23:40|87.33|84.93|87.57|85.17|87.57|85.17|87.33|84.93|0
1652808230000|2022-05-17 17:23:50|87.47|85.07|87.28|84.88|87.57|85.17|87.28|84.88|0
1652808240000|2022-05-17 17:24:00|87.08|84.68|87.28|84.88|87.28|84.88|87.08|84.68|0
1652808250000|2022-05-17 17:24:10|86.98|84.58|87.28|84.88|87.28|84.88|86.98|84.58|0
1652808260000|2022-05-17 17:24:20|87.38|84.98|87.38|84.98|87.38|84.98|87.38|84.98|0
1652808270000|2022-05-17 17:24:30|87.47|85.07|87.67|85.27|87.67|85.27|87.47|85.07|0
1652808280000|2022-05-17 17:24:40|87.77|85.37|87.62|85.22|87.77|85.37|87.62|85.22|0
1652808290000|2022-05-17 17:24:50|87.77|85.37|87.67|85.27|87.77|85.37|87.67|85.27|0
1652808300000|2022-05-17 17:25:00|87.52|85.12|87.77|85.37|87.77|85.37|87.37|84.97|0
1652808310000|2022-05-17 17:25:10|87.96|85.56|87.96|85.56|87.96|85.56|87.87|85.47|0
1652808320000|2022-05-17 17:25:20|88.06|85.66|87.77|85.37|88.06|85.66|87.77|85.37|0
1652808330000|2022-05-17 17:25:30|87.87|85.47|87.96|85.56|87.96|85.56|87.86|85.46|0
1652808340000|2022-05-17 17:25:40|87.86|85.46|87.92|85.52|87.92|85.52|87.57|85.17|0
1652808350000|2022-05-17 17:25:50|87.86|85.46|87.77|85.37|87.86|85.46|87.77|85.37|0
1652808360000|2022-05-17 17:26:00|87.67|85.27|87.18|84.78|87.67|85.27|87.18|84.78|0
1652808370000|2022-05-17 17:26:10|86.98|84.58|86.98|84.58|86.98|84.58|86.88|84.48|0
1652808380000|2022-05-17 17:26:20|86.88|84.48|86.88|84.48|86.88|84.48|86.79|84.39|0
1652808390000|2022-05-17 17:26:30|86.79|84.39|86.54|84.14|86.79|84.39|86.54|84.14|0
1652808400000|2022-05-17 17:26:40|86.59|84.19|86.69|84.29|86.69|84.29|86.4|84|0
1652808410000|2022-05-17 17:26:50|86.79|84.39|86.59|84.19|86.79|84.39|86.59|84.19|0
1652808420000|2022-05-17 17:27:00|86.49|84.09|86.98|84.58|86.98|84.58|86.49|84.09|0
1652808430000|2022-05-17 17:27:10|87.08|84.68|87.18|84.78|87.37|84.97|87.08|84.68|0
1652808440000|2022-05-17 17:27:20|87.27|84.87|87.37|84.97|87.37|84.97|87.27|84.87|0
1652808450000|2022-05-17 17:27:30|87.47|85.07|87.18|84.78|87.47|85.07|87.18|84.78|0
1652808460000|2022-05-17 17:27:40|87.27|84.87|87.37|84.97|87.47|85.07|87.27|84.87|0
1652808470000|2022-05-17 17:27:50|87.47|85.07|87.17|84.77|87.57|85.17|87.17|84.77|0
1652808480000|2022-05-17 17:28:00|87.27|84.87|87.47|85.07|87.47|85.07|87.23|84.83|0
1652808490000|2022-05-17 17:28:10|87.76|85.36|87.57|85.17|87.76|85.36|87.57|85.17|0
1652808500000|2022-05-17 17:28:20|87.47|85.07|87.86|85.46|87.86|85.46|87.47|85.07|0
1652808510000|2022-05-17 17:28:30|87.76|85.36|87.96|85.56|87.96|85.56|87.57|85.17|0
1652808520000|2022-05-17 17:28:40|87.76|85.36|87.47|85.07|87.76|85.36|87.47|85.07|0
1652808530000|2022-05-17 17:28:50|87.37|84.97|87.37|84.97|87.47|85.07|87.37|84.97|0
1652808540000|2022-05-17 17:29:00|87.27|84.87|87.57|85.17|87.57|85.17|87.27|84.87|0
1652808550000|2022-05-17 17:29:10|87.66|85.26|87.76|85.36|87.86|85.46|87.66|85.26|0
1652808560000|2022-05-17 17:29:20|87.86|85.46|87.96|85.56|88.06|85.66|87.86|85.46|0
1652808570000|2022-05-17 17:29:30|88.06|85.66|87.76|85.36|88.06|85.66|87.76|85.36|0
1652808580000|2022-05-17 17:29:40|87.86|85.46|88.16|85.76|88.16|85.76|87.86|85.46|0
1652808590000|2022-05-17 17:29:50|88.21|85.81|87.96|85.56|88.21|85.81|87.96|85.56|0
1652808600000|2022-05-17 17:30:00|88.06|85.66|88.15|85.75|88.15|85.75|88.06|85.66|0
1652808610000|2022-05-17 17:30:10|87.96|85.56|87.56|85.16|87.96|85.56|87.56|85.16|0
1652808620000|2022-05-17 17:30:20|87.47|85.07|87.37|84.97|87.47|85.07|87.37|84.97|0
1652808630000|2022-05-17 17:30:30|87.27|84.87|87.17|84.77|87.27|84.87|87.17|84.77|0
1652808640000|2022-05-17 17:30:40|87.07|84.67|87.17|84.77|87.27|84.87|87.07|84.67|0
1652808650000|2022-05-17 17:30:50|86.98|84.58|86.98|84.58|86.98|84.58|86.98|84.58|0
1652808660000|2022-05-17 17:31:00|86.78|84.38|86.83|84.43|86.88|84.48|86.78|84.38|0
1652808670000|2022-05-17 17:31:10|87.07|84.67|87.17|84.77|87.27|84.87|87.07|84.67|0
1652808680000|2022-05-17 17:31:20|87.07|84.67|86.88|84.48|87.07|84.67|86.88|84.48|0
1652808690000|2022-05-17 17:31:30|86.97|84.57|87.17|84.77|87.17|84.77|86.97|84.57|0
1652808700000|2022-05-17 17:31:40|87.27|84.87|87.27|84.87|87.37|84.97|87.27|84.87|0
1652808710000|2022-05-17 17:31:50|87.56|85.16|87.37|84.97|87.56|85.16|87.37|84.97|0
1652808720000|2022-05-17 17:32:00|87.32|84.92|87.37|84.97|87.37|84.97|87.27|84.87|0
1652808730000|2022-05-17 17:32:10|87.27|84.87|87.46|85.06|87.46|85.06|87.27|84.87|0
1652808740000|2022-05-17 17:32:20|87.56|85.16|87.66|85.26|87.66|85.26|87.56|85.16|0
1652808750000|2022-05-17 17:32:30|87.76|85.36|87.76|85.36|87.76|85.36|87.76|85.36|0
1652808760000|2022-05-17 17:32:40|87.66|85.26|87.46|85.06|87.66|85.26|87.46|85.06|0
1652808770000|2022-05-17 17:32:50|87.56|85.16|87.17|84.77|87.56|85.16|87.17|84.77|0
1652808780000|2022-05-17 17:33:00|87.27|84.87|87.27|84.87|87.27|84.87|87.27|84.87|0
1652808790000|2022-05-17 17:33:10|87.17|84.77|87.27|84.87|87.36|84.96|87.17|84.77|0
1652808800000|2022-05-17 17:33:20|87.17|84.77|86.97|84.57|87.17|84.77|86.97|84.57|0
1652808810000|2022-05-17 17:33:30|87.07|84.67|87.07|84.67|87.07|84.67|87.07|84.67|0
1652808820000|2022-05-17 17:33:40|86.97|84.57|86.78|84.38|86.97|84.57|86.78|84.38|0
1652808830000|2022-05-17 17:33:50|86.68|84.28|86.78|84.38|86.78|84.38|86.68|84.28|0
1652808840000|2022-05-17 17:34:00|86.68|84.28|86.58|84.18|86.68|84.28|86.48|84.08|0
1652808850000|2022-05-17 17:34:10|86.68|84.28|86.58|84.18|86.68|84.28|86.48|84.08|0
1652808860000|2022-05-17 17:34:20|86.78|84.38|86.87|84.47|86.87|84.47|86.78|84.38|0
1652808870000|2022-05-17 17:34:30|86.97|84.57|86.78|84.38|86.97|84.57|86.78|84.38|0
1652808880000|2022-05-17 17:34:40|86.87|84.47|87.07|84.67|87.07|84.67|86.87|84.47|0
1652808890000|2022-05-17 17:34:50|87.17|84.77|87.26|84.86|87.26|84.86|87.17|84.77|0
1652808900000|2022-05-17 17:35:00|87.17|84.77|87.17|84.77|87.26|84.86|87.17|84.77|0
1652808910000|2022-05-17 17:35:10|87.36|84.96|87.56|85.16|87.56|85.16|87.36|84.96|0
1652808920000|2022-05-17 17:35:20|87.66|85.26|87.66|85.26|87.95|85.55|87.66|85.26|0
1652808930000|2022-05-17 17:35:30|87.46|85.06|87.16|84.76|87.46|85.06|87.16|84.76|0
1652808940000|2022-05-17 17:35:40|87.22|84.82|87.36|84.96|87.36|84.96|87.16|84.76|0
1652808950000|2022-05-17 17:35:50|87.26|84.86|87.16|84.76|87.26|84.86|87.16|84.76|0
1652808960000|2022-05-17 17:36:00|87.12|84.72|86.87|84.47|87.12|84.72|86.77|84.37|0
1652808970000|2022-05-17 17:36:10|87.16|84.76|87.16|84.76|87.26|84.86|87.07|84.67|0
1652808980000|2022-05-17 17:36:20|86.97|84.57|87.16|84.76|87.16|84.76|86.97|84.57|0
1652808990000|2022-05-17 17:36:30|87.26|84.86|87.36|84.96|87.36|84.96|87.26|84.86|0
1652809000000|2022-05-17 17:36:40|87.46|85.06|87.21|84.81|87.46|85.06|87.21|84.81|0
1652809010000|2022-05-17 17:36:50|87.46|85.06|87.16|84.76|87.46|85.06|87.16|84.76|0
1652809020000|2022-05-17 17:37:00|87.07|84.67|87.36|84.96|87.36|84.96|87.07|84.67|0
1652809030000|2022-05-17 17:37:10|87.26|84.86|87.26|84.86|87.26|84.86|87.26|84.86|0
1652809040000|2022-05-17 17:37:20|87.16|84.76|87.06|84.66|87.16|84.76|87.06|84.66|0
1652809050000|2022-05-17 17:37:30|86.97|84.57|86.87|84.47|86.97|84.57|86.87|84.47|0
1652809060000|2022-05-17 17:37:40|86.97|84.57|86.97|84.57|86.97|84.57|86.87|84.47|0
1652809070000|2022-05-17 17:37:50|86.87|84.47|86.77|84.37|86.87|84.47|86.77|84.37|0
1652809080000|2022-05-17 17:38:00|86.67|84.27|86.58|84.18|86.72|84.32|86.58|84.18|0
1652809090000|2022-05-17 17:38:10|86.77|84.37|86.58|84.18|86.77|84.37|86.58|84.18|0
1652809100000|2022-05-17 17:38:20|86.77|84.37|86.77|84.37|86.77|84.37|86.67|84.27|0
1652809110000|2022-05-17 17:38:30|86.87|84.47|86.77|84.37|87.06|84.66|86.77|84.37|0
1652809120000|2022-05-17 17:38:40|86.67|84.27|86.48|84.08|86.67|84.27|86.48|84.08|0
1652809130000|2022-05-17 17:38:50|86.57|84.17|86.48|84.08|86.57|84.17|86.48|84.08|0
1652809140000|2022-05-17 17:39:00|86.38|83.98|86.67|84.27|86.67|84.27|86.24|83.84|0
1652809150000|2022-05-17 17:39:10|86.77|84.37|86.77|84.37|86.77|84.37|86.67|84.27|0
1652809160000|2022-05-17 17:39:20|86.67|84.27|86.96|84.56|86.96|84.56|86.67|84.27|0
1652809170000|2022-05-17 17:39:30|86.87|84.47|86.96|84.56|86.96|84.56|86.87|84.47|0
1652809180000|2022-05-17 17:39:40|86.77|84.37|86.57|84.17|86.77|84.37|86.57|84.17|0
1652809190000|2022-05-17 17:39:50|86.67|84.27|86.72|84.32|86.77|84.37|86.57|84.17|0
1652809200000|2022-05-17 17:40:00|86.77|84.37|86.87|84.47|86.96|84.56|86.77|84.37|0
1652809210000|2022-05-17 17:40:10|86.77|84.37|86.96|84.56|86.96|84.56|86.77|84.37|0
1652809220000|2022-05-17 17:40:20|86.77|84.37|87.06|84.66|87.06|84.66|86.67|84.27|0
1652809230000|2022-05-17 17:40:30|86.96|84.56|87.06|84.66|87.06|84.66|86.96|84.56|0
1652809240000|2022-05-17 17:40:40|86.96|84.56|87.06|84.66|87.16|84.76|86.96|84.56|0
1652809250000|2022-05-17 17:40:50|86.96|84.56|86.92|84.52|86.96|84.56|86.77|84.37|0
1652809260000|2022-05-17 17:41:00|86.86|84.46|86.67|84.27|86.86|84.46|86.67|84.27|0
1652809270000|2022-05-17 17:41:10|87.06|84.66|87.35|84.95|87.35|84.95|87.06|84.66|0
1652809280000|2022-05-17 17:41:20|87.45|85.05|87.35|84.95|87.45|85.05|87.35|84.95|0
1652809290000|2022-05-17 17:41:30|87.26|84.86|87.55|85.15|87.55|85.15|87.26|84.86|0
1652809300000|2022-05-17 17:41:40|87.4|85|87.45|85.05|87.65|85.25|87.4|85|0
1652809310000|2022-05-17 17:41:50|87.55|85.15|87.55|85.15|87.65|85.25|87.55|85.15|0
1652809320000|2022-05-17 17:42:00|87.75|85.35|88.04|85.64|88.04|85.64|87.75|85.35|0
1652809330000|2022-05-17 17:42:10|87.75|85.35|87.45|85.05|87.75|85.35|87.45|85.05|0
1652809340000|2022-05-17 17:42:20|87.35|84.95|87.25|84.85|87.35|84.95|87.06|84.66|0
1652809350000|2022-05-17 17:42:30|87.16|84.76|87.06|84.66|87.21|84.81|87.06|84.66|0
1652809360000|2022-05-17 17:42:40|87.16|84.76|87.16|84.76|87.16|84.76|87.16|84.76|0
1652809370000|2022-05-17 17:42:50|87.35|84.95|86.86|84.46|87.35|84.95|86.86|84.46|0
1652809380000|2022-05-17 17:43:00|86.76|84.36|86.67|84.27|86.76|84.36|86.67|84.27|0
1652809390000|2022-05-17 17:43:10|86.37|83.97|86.57|84.17|86.57|84.17|86.37|83.97|0
1652809400000|2022-05-17 17:43:20|86.76|84.36|86.86|84.46|86.96|84.56|86.76|84.36|0
1652809410000|2022-05-17 17:43:30|86.96|84.56|86.86|84.46|86.96|84.56|86.86|84.46|0
1652809420000|2022-05-17 17:43:40|86.76|84.36|86.76|84.36|86.86|84.46|86.76|84.36|0
1652809430000|2022-05-17 17:43:50|86.86|84.46|86.86|84.46|86.96|84.56|86.76|84.36|0
1652809440000|2022-05-17 17:44:00|86.67|84.27|86.96|84.56|86.96|84.56|86.67|84.27|0
1652809450000|2022-05-17 17:44:10|86.86|84.46|86.96|84.56|87.06|84.66|86.86|84.46|0
1652809460000|2022-05-17 17:44:20|86.86|84.46|86.96|84.56|87.06|84.66|86.86|84.46|0
1652809470000|2022-05-17 17:44:30|86.76|84.36|87.06|84.66|87.06|84.66|86.76|84.36|0
1652809480000|2022-05-17 17:44:40|86.96|84.56|87.01|84.61|87.01|84.61|86.76|84.36|0
1652809490000|2022-05-17 17:44:50|86.96|84.56|87.06|84.66|87.06|84.66|86.96|84.56|0
1652809500000|2022-05-17 17:45:00|87.25|84.85|87.35|84.95|87.35|84.95|87.25|84.85|0
1652809510000|2022-05-17 17:45:10|87.54|85.14|87.64|85.24|87.74|85.34|87.54|85.14|0
1652809520000|2022-05-17 17:45:20|87.54|85.14|87.84|85.44|87.84|85.44|87.54|85.14|0
1652809530000|2022-05-17 17:45:30|87.74|85.34|87.84|85.44|87.84|85.44|87.74|85.34|0
1652809540000|2022-05-17 17:45:40|87.94|85.54|88.04|85.64|88.04|85.64|87.84|85.44|0
1652809550000|2022-05-17 17:45:50|87.84|85.44|87.84|85.44|87.89|85.49|87.84|85.44|0
1652809560000|2022-05-17 17:46:00|87.94|85.54|88.13|85.73|88.13|85.73|87.94|85.54|0
1652809570000|2022-05-17 17:46:10|88.09|85.69|87.84|85.44|88.13|85.73|87.84|85.44|0
1652809580000|2022-05-17 17:46:20|88.04|85.64|88.03|85.63|88.04|85.64|87.94|85.54|0
1652809590000|2022-05-17 17:46:30|87.94|85.54|87.94|85.54|87.94|85.54|87.84|85.44|0
1652809600000|2022-05-17 17:46:40|88.13|85.73|88.53|86.13|88.53|86.13|88.13|85.73|0
1652809610000|2022-05-17 17:46:50|88.43|86.03|88.43|86.03|88.43|86.03|88.43|86.03|0
1652809620000|2022-05-17 17:47:00|88.23|85.83|88.03|85.63|88.33|85.93|88.03|85.63|0
1652809630000|2022-05-17 17:47:10|87.94|85.54|87.74|85.34|87.94|85.54|87.74|85.34|0
1652809640000|2022-05-17 17:47:20|87.54|85.14|87.49|85.09|87.54|85.14|87.44|85.04|0
1652809650000|2022-05-17 17:47:30|87.54|85.14|87.25|84.85|87.64|85.24|87.25|84.85|0
1652809660000|2022-05-17 17:47:40|87.15|84.75|87.25|84.85|87.35|84.95|87.15|84.75|0
1652809670000|2022-05-17 17:47:50|87.35|84.95|87.54|85.14|87.54|85.14|87.35|84.95|0
1652809680000|2022-05-17 17:48:00|87.4|85|87.74|85.34|87.74|85.34|87.4|85|0
1652809690000|2022-05-17 17:48:10|87.64|85.24|87.69|85.29|87.74|85.34|87.64|85.24|0
1652809700000|2022-05-17 17:48:20|87.44|85.04|87.69|85.29|87.69|85.29|87.44|85.04|0
1652809710000|2022-05-17 17:48:30|87.54|85.14|87.64|85.24|87.64|85.24|87.54|85.14|0
1652809720000|2022-05-17 17:48:40|87.74|85.34|87.74|85.34|87.74|85.34|87.74|85.34|0
1652809730000|2022-05-17 17:48:50|87.64|85.24|87.64|85.24|87.64|85.24|87.44|85.04|0
1652809740000|2022-05-17 17:49:00|87.69|85.29|87.05|84.65|87.69|85.29|87.05|84.65|0
1652809750000|2022-05-17 17:49:10|86.95|84.55|87.15|84.75|87.15|84.75|86.85|84.45|0
1652809760000|2022-05-17 17:49:20|87.25|84.85|87.3|84.9|87.34|84.94|87.25|84.85|0
1652809770000|2022-05-17 17:49:30|87.24|84.84|87.05|84.65|87.24|84.84|87.05|84.65|0
1652809780000|2022-05-17 17:49:40|86.95|84.55|86.95|84.55|87.05|84.65|86.95|84.55|0
1652809790000|2022-05-17 17:49:50|86.85|84.45|86.76|84.36|86.85|84.45|86.76|84.36|0
1652809800000|2022-05-17 17:50:00|86.95|84.55|86.66|84.26|86.95|84.55|86.66|84.26|0
1652809810000|2022-05-17 17:50:10|86.85|84.45|86.76|84.36|86.95|84.55|86.76|84.36|0
1652809820000|2022-05-17 17:50:20|86.95|84.55|86.95|84.55|86.95|84.55|86.76|84.36|0
1652809830000|2022-05-17 17:50:30|86.85|84.45|86.75|84.35|86.85|84.45|86.66|84.26|0
1652809840000|2022-05-17 17:50:40|86.95|84.55|87.05|84.65|87.05|84.65|86.95|84.55|0
1652809850000|2022-05-17 17:50:50|87.34|84.94|87.15|84.75|87.34|84.94|87.15|84.75|0
1652809860000|2022-05-17 17:51:00|86.95|84.55|87.05|84.65|87.24|84.84|86.95|84.55|0
1652809870000|2022-05-17 17:51:10|87.24|84.84|86.95|84.55|87.24|84.84|86.95|84.55|0
1652809880000|2022-05-17 17:51:20|87.05|84.65|87.05|84.65|87.05|84.65|86.95|84.55|0
1652809890000|2022-05-17 17:51:30|86.95|84.55|87.05|84.65|87.05|84.65|86.95|84.55|0
1652809900000|2022-05-17 17:51:40|86.95|84.55|86.85|84.45|86.95|84.55|86.85|84.45|0
1652809910000|2022-05-17 17:51:50|86.95|84.55|86.95|84.55|87.05|84.65|86.95|84.55|0
1652809920000|2022-05-17 17:52:00|86.85|84.45|86.75|84.35|86.95|84.55|86.75|84.35|0
1652809930000|2022-05-17 17:52:10|86.95|84.55|86.85|84.45|87.05|84.65|86.85|84.45|0
1652809940000|2022-05-17 17:52:20|86.95|84.55|86.95|84.55|86.95|84.55|86.95|84.55|0
1652809950000|2022-05-17 17:52:30|86.85|84.45|86.95|84.55|87.05|84.65|86.85|84.45|0
1652809960000|2022-05-17 17:52:40|86.9|84.5|86.95|84.55|86.95|84.55|86.75|84.35|0
1652809970000|2022-05-17 17:52:50|87.14|84.74|87.04|84.64|87.14|84.74|86.95|84.55|0
1652809980000|2022-05-17 17:53:00|87.14|84.74|86.95|84.55|87.14|84.74|86.95|84.55|0
1652809990000|2022-05-17 17:53:10|87.04|84.64|86.9|84.5|87.04|84.64|86.85|84.45|0
1652810000000|2022-05-17 17:53:20|86.85|84.45|87.14|84.74|87.14|84.74|86.85|84.45|0
1652810010000|2022-05-17 17:53:30|87.04|84.64|86.95|84.55|87.04|84.64|86.95|84.55|0
1652810020000|2022-05-17 17:53:40|87.04|84.64|86.75|84.35|87.04|84.64|86.75|84.35|0
1652810040000|2022-05-17 17:54:00|86.56|84.16|86.65|84.25|86.75|84.35|86.46|84.06|0
1652810050000|2022-05-17 17:54:10|86.75|84.35|87.14|84.74|87.14|84.74|86.65|84.25|0
1652810060000|2022-05-17 17:54:20|87.04|84.64|87.14|84.74|87.14|84.74|87.04|84.64|0
1652810070000|2022-05-17 17:54:30|87.24|84.84|86.94|84.54|87.24|84.84|86.85|84.45|0
1652810080000|2022-05-17 17:54:40|87.04|84.64|87.14|84.74|87.34|84.94|87.04|84.64|0
1652810090000|2022-05-17 17:54:50|87.19|84.79|87.14|84.74|87.34|84.94|87.14|84.74|0
1652810100000|2022-05-17 17:55:00|86.94|84.54|86.85|84.45|87.04|84.64|86.85|84.45|0
1652810110000|2022-05-17 17:55:10|87.04|84.64|87.04|84.64|87.14|84.74|87.04|84.64|0
1652810120000|2022-05-17 17:55:20|87.14|84.74|87.73|85.33|87.73|85.33|87.14|84.74|0
1652810130000|2022-05-17 17:55:30|87.63|85.23|87.53|85.13|87.63|85.23|87.53|85.13|0
1652810140000|2022-05-17 17:55:40|87.43|85.03|87.33|84.93|87.53|85.13|87.33|84.93|0
1652810150000|2022-05-17 17:55:50|87.24|84.84|87.33|84.93|87.33|84.93|87.19|84.79|0
1652810160000|2022-05-17 17:56:00|87.24|84.84|87.33|84.93|87.33|84.93|87.14|84.74|0
1652810170000|2022-05-17 17:56:10|87.43|85.03|87.04|84.64|87.43|85.03|87.04|84.64|0
1652810180000|2022-05-17 17:56:20|86.94|84.54|86.84|84.44|87.04|84.64|86.84|84.44|0
1652810190000|2022-05-17 17:56:30|86.65|84.25|86.84|84.44|86.84|84.44|86.65|84.25|0
1652810200000|2022-05-17 17:56:40|87.04|84.64|87.53|85.13|87.53|85.13|87.04|84.64|0
1652810210000|2022-05-17 17:56:50|87.43|85.03|87.43|85.03|87.43|85.03|87.33|84.93|0
1652810220000|2022-05-17 17:57:00|87.33|84.93|87.24|84.84|87.33|84.93|87.24|84.84|0
1652810230000|2022-05-17 17:57:10|87.53|85.13|87.14|84.74|87.53|85.13|87.14|84.74|0
1652810240000|2022-05-17 17:57:20|87.04|84.64|87.14|84.74|87.23|84.83|87.04|84.64|0
1652810250000|2022-05-17 17:57:30|87.04|84.64|87.04|84.64|87.14|84.74|87.04|84.64|0
1652810260000|2022-05-17 17:57:40|87.14|84.74|87.14|84.74|87.14|84.74|87.04|84.64|0
1652810270000|2022-05-17 17:57:50|87.04|84.64|87.14|84.74|87.14|84.74|87.04|84.64|0
1652810280000|2022-05-17 17:58:00|86.94|84.54|86.75|84.35|86.94|84.54|86.75|84.35|0
1652810290000|2022-05-17 17:58:10|86.84|84.44|86.89|84.49|87.04|84.64|86.84|84.44|0
1652810300000|2022-05-17 17:58:20|86.94|84.54|87.04|84.64|87.04|84.64|86.84|84.44|0
1652810310000|2022-05-17 17:58:30|86.94|84.54|86.84|84.44|86.94|84.54|86.84|84.44|0
1652810320000|2022-05-17 17:58:40|86.94|84.54|87.43|85.03|87.43|85.03|86.84|84.44|0
1652810330000|2022-05-17 17:58:50|87.63|85.23|87.53|85.13|87.63|85.23|87.53|85.13|0
1652810340000|2022-05-17 17:59:00|87.63|85.23|87.62|85.22|87.63|85.23|87.53|85.13|0
1652810350000|2022-05-17 17:59:10|87.53|85.13|87.92|85.52|87.92|85.52|87.53|85.13|0
1652810360000|2022-05-17 17:59:20|87.82|85.42|87.92|85.52|88.02|85.62|87.82|85.42|0
1652810370000|2022-05-17 17:59:30|88.12|85.72|88.02|85.62|88.22|85.82|88.02|85.62|0
1652810380000|2022-05-17 17:59:40|88.12|85.72|88.51|86.11|88.51|86.11|88.12|85.72|0
1652810390000|2022-05-17 17:59:50|88.41|86.01|88.91|86.51|88.91|86.51|88.41|86.01|0
1652810400000|2022-05-17 18:00:00|88.51|86.11|88.12|85.72|88.51|86.11|88.02|85.62|0
1652810410000|2022-05-17 18:00:10|87.72|85.32|88.31|85.91|88.31|85.91|87.72|85.32|0
1652810420000|2022-05-17 18:00:20|88.21|85.81|88.12|85.72|88.21|85.81|88.12|85.72|0
1652810430000|2022-05-17 18:00:30|88.21|85.81|87.82|85.42|88.21|85.81|87.82|85.42|0
1652810440000|2022-05-17 18:00:40|88.21|85.81|88.41|86.01|88.41|86.01|88.21|85.81|0
1652810450000|2022-05-17 18:00:50|88.31|85.91|88.41|86.01|88.41|86.01|88.31|85.91|0
1652810460000|2022-05-17 18:01:00|88.81|86.41|88.31|85.91|88.81|86.41|88.31|85.91|0
1652810470000|2022-05-17 18:01:10|88.21|85.81|87.92|85.52|88.21|85.81|87.92|85.52|0
1652810480000|2022-05-17 18:01:20|88.02|85.62|88.11|85.71|88.11|85.71|87.92|85.52|0
1652810490000|2022-05-17 18:01:30|88.21|85.81|88.61|86.21|88.61|86.21|88.21|85.81|0
1652810500000|2022-05-17 18:01:40|88.71|86.31|88.66|86.26|88.71|86.31|88.66|86.26|0
1652810510000|2022-05-17 18:01:50|88.81|86.41|88.81|86.41|88.91|86.51|88.81|86.41|0
1652810520000|2022-05-17 18:02:00|88.66|86.26|88.61|86.21|88.66|86.26|88.51|86.11|0
1652810530000|2022-05-17 18:02:10|89.3|86.9|90|87.6|90|87.6|89.3|86.9|0
1652810540000|2022-05-17 18:02:20|90.1|87.7|90.15|87.75|90.15|87.75|90|87.6|0
1652810550000|2022-05-17 18:02:30|90.1|87.7|90.2|87.8|90.3|87.9|90.1|87.7|0
1652810560000|2022-05-17 18:02:40|90.5|88.1|90.71|88.31|90.71|88.31|90.5|88.1|0
1652810570000|2022-05-17 18:02:50|90.81|88.41|91.11|88.71|91.11|88.71|90.81|88.41|0
1652810580000|2022-05-17 18:03:00|90.81|88.41|90.6|88.2|90.91|88.51|90.6|88.2|0
1652810590000|2022-05-17 18:03:10|90.3|87.9|90.1|87.7|90.3|87.9|90.1|87.7|0
1652810600000|2022-05-17 18:03:20|90|87.6|89.75|87.35|90|87.6|89.6|87.2|0
1652810610000|2022-05-17 18:03:30|89.7|87.3|89.5|87.1|89.7|87.3|89.4|87|0
1652810620000|2022-05-17 18:03:40|89.6|87.2|89.4|87|89.6|87.2|89.4|87|0
1652810630000|2022-05-17 18:03:50|89.5|87.1|89.4|87|89.6|87.2|89.4|87|0
1652810640000|2022-05-17 18:04:00|89.6|87.2|89.6|87.2|89.7|87.3|89.6|87.2|0
1652810650000|2022-05-17 18:04:10|89.3|86.9|89.6|87.2|89.7|87.3|89.3|86.9|0
1652810660000|2022-05-17 18:04:20|89.5|87.1|89.3|86.9|89.5|87.1|89.3|86.9|0
1652810670000|2022-05-17 18:04:30|89.5|87.1|89.8|87.4|89.8|87.4|89.5|87.1|0
1652810680000|2022-05-17 18:04:40|89.6|87.2|89.9|87.5|89.9|87.5|89.6|87.2|0
1652810690000|2022-05-17 18:04:50|89.8|87.4|89.9|87.5|89.9|87.5|89.8|87.4|0
1652810700000|2022-05-17 18:05:00|89.3|86.9|88.5|86.1|89.3|86.9|88.5|86.1|0
1652810710000|2022-05-17 18:05:10|88.31|85.91|87.86|85.46|88.31|85.91|87.86|85.46|0
1652810720000|2022-05-17 18:05:20|87.62|85.22|87.42|85.02|87.62|85.22|87.42|85.02|0
1652810730000|2022-05-17 18:05:30|87.52|85.12|88.01|85.61|88.01|85.61|87.52|85.12|0
1652810740000|2022-05-17 18:05:40|87.71|85.31|88.01|85.61|88.01|85.61|87.71|85.31|0
1652810750000|2022-05-17 18:05:50|87.91|85.51|87.91|85.51|87.91|85.51|87.71|85.31|0
1652810760000|2022-05-17 18:06:00|87.81|85.41|87.91|85.51|87.91|85.51|87.71|85.31|0
1652810770000|2022-05-17 18:06:10|88.01|85.61|88.01|85.61|88.21|85.81|88.01|85.61|0
1652810780000|2022-05-17 18:06:20|88.11|85.71|89.2|86.8|89.3|86.9|88.11|85.71|0
1652810790000|2022-05-17 18:06:30|89.3|86.9|89.1|86.7|89.6|87.2|89.1|86.7|0
1652810800000|2022-05-17 18:06:40|89|86.6|88.6|86.2|89|86.6|88.6|86.2|0
1652810810000|2022-05-17 18:06:50|89|86.6|89.2|86.8|89.2|86.8|89|86.6|0
1652810820000|2022-05-17 18:07:00|89.5|87.1|89.5|87.1|89.6|87.2|89.5|87.1|0
1652810830000|2022-05-17 18:07:10|89.6|87.2|88.9|86.5|89.6|87.2|88.9|86.5|0
1652810840000|2022-05-17 18:07:20|89.05|86.65|88.36|85.96|89.05|86.65|88.36|85.96|0
1652810850000|2022-05-17 18:07:30|88.6|86.2|88.5|86.1|88.6|86.2|88.45|86.05|0
1652810860000|2022-05-17 18:07:40|88.4|86|88.4|86|88.6|86.2|88.4|86|0
1652810870000|2022-05-17 18:07:50|88.6|86.2|88.3|85.9|88.6|86.2|88.3|85.9|0
1652810880000|2022-05-17 18:08:00|88.11|85.71|87.12|84.72|88.11|85.71|87.12|84.72|0
1652810890000|2022-05-17 18:08:10|86.83|84.43|85.66|83.26|86.83|84.43|85.66|83.26|0
1652810900000|2022-05-17 18:08:20|85.62|83.22|85.47|83.07|85.62|83.22|85.18|82.78|0
1652810910000|2022-05-17 18:08:30|85.52|83.12|85.86|83.46|85.86|83.46|85.52|83.12|0
1652810920000|2022-05-17 18:08:40|86.05|83.65|84.89|82.49|86.05|83.65|84.89|82.49|0
1652810930000|2022-05-17 18:08:50|84.8|82.4|83.94|81.54|84.8|82.4|83.94|81.54|0
1652810940000|2022-05-17 18:09:00|84.03|81.63|84.8|82.4|84.8|82.4|84.03|81.63|0
1652810950000|2022-05-17 18:09:10|84.89|82.49|85.66|83.26|85.66|83.26|84.89|82.49|0
1652810960000|2022-05-17 18:09:20|85.57|83.17|85.37|82.97|85.66|83.26|85.37|82.97|0
1652810970000|2022-05-17 18:09:30|85.23|82.83|84.51|82.11|85.23|82.83|84.51|82.11|0
1652810980000|2022-05-17 18:09:40|85.37|82.97|84.27|81.87|85.37|82.97|84.27|81.87|0
1652810990000|2022-05-17 18:09:50|84.41|82.01|84.46|82.06|84.46|82.06|84.32|81.92|0
1652811000000|2022-05-17 18:10:00|84.7|82.3|85.08|82.68|85.08|82.68|84.7|82.3|0
1652811010000|2022-05-17 18:10:10|85.23|82.83|86.24|83.84|86.24|83.84|85.23|82.83|0
1652811020000|2022-05-17 18:10:20|86.53|84.13|87.71|85.31|88.06|85.66|86.53|84.13|0
1652811030000|2022-05-17 18:10:30|87.61|85.21|87.32|84.92|87.61|85.21|87.32|84.92|0
1652811040000|2022-05-17 18:10:40|87.41|85.01|87.02|84.62|87.41|85.01|87.02|84.62|0
1652811050000|2022-05-17 18:10:50|86.53|84.13|86.83|84.43|86.83|84.43|86.53|84.13|0
1652811060000|2022-05-17 18:11:00|86.53|84.13|86.05|83.65|86.53|84.13|85.85|83.45|0
1652811070000|2022-05-17 18:11:10|85.37|82.97|85.76|83.36|85.76|83.36|85.32|82.92|0
1652811080000|2022-05-17 18:11:20|85.81|83.41|85.85|83.45|85.85|83.45|85.81|83.41|0
1652811090000|2022-05-17 18:11:30|85.47|83.07|87.41|85.01|87.41|85.01|85.47|83.07|0
1652811100000|2022-05-17 18:11:40|87.37|84.97|88.89|86.49|88.89|86.49|87.37|84.97|0
1652811110000|2022-05-17 18:11:50|88.79|86.39|88.84|86.44|89.19|86.79|88.79|86.39|0
1652811120000|2022-05-17 18:12:00|88.69|86.29|88.79|86.39|88.79|86.39|88|85.6|0
1652811130000|2022-05-17 18:12:10|88.99|86.59|89.19|86.79|89.64|87.24|88.99|86.59|0
1652811140000|2022-05-17 18:12:20|88.99|86.59|88.2|85.8|88.99|86.59|88.2|85.8|0
1652811150000|2022-05-17 18:12:30|88.4|86|88.5|86.1|88.5|86.1|88.15|85.75|0
1652811160000|2022-05-17 18:12:40|88.69|86.29|89.59|87.19|89.59|87.19|88.69|86.29|0
1652811170000|2022-05-17 18:12:50|89.64|87.24|90.49|88.09|90.49|88.09|89.39|86.99|0
1652811180000|2022-05-17 18:13:00|90.39|87.99|89.54|87.14|90.39|87.99|89.29|86.89|0
1652811190000|2022-05-17 18:13:10|90.09|87.69|91.3|88.9|91.3|88.9|90.09|87.69|0
1652811200000|2022-05-17 18:13:20|91.2|88.8|90.59|88.19|91.2|88.8|90.59|88.19|0
1652811210000|2022-05-17 18:13:30|92.21|89.81|92.83|90.43|92.93|90.53|92.21|89.81|0
1652811220000|2022-05-17 18:13:40|92.47|90.07|94.48|92.08|94.48|92.08|92.47|90.07|0
1652811230000|2022-05-17 18:13:50|93.49|91.09|93.24|90.84|93.49|91.09|93.03|90.63|0
1652811240000|2022-05-17 18:14:00|92.52|90.12|92.52|90.12|92.82|90.42|92.52|90.12|0
1652811250000|2022-05-17 18:14:10|93.44|91.04|93.03|90.63|93.44|91.04|92.31|89.91|0
1652811260000|2022-05-17 18:14:20|92.82|90.42|92.31|89.91|92.82|90.42|91.91|89.51|0
1652811270000|2022-05-17 18:14:30|90.79|88.39|92.72|90.32|92.72|90.32|90.64|88.24|0
1652811280000|2022-05-17 18:14:40|92.93|90.53|93.18|90.78|93.54|91.14|92.93|90.53|0
1652811290000|2022-05-17 18:14:50|93.13|90.73|92.77|90.37|93.13|90.73|92.52|90.12|0
1652811300000|2022-05-17 18:15:00|92.16|89.76|93.7|91.3|93.7|91.3|92.16|89.76|0
1652811310000|2022-05-17 18:15:10|93.6|91.2|94.06|91.66|94.22|91.82|93.6|91.2|0
1652811320000|2022-05-17 18:15:20|92.82|90.42|93.23|90.83|93.34|90.94|92.82|90.42|0
1652811330000|2022-05-17 18:15:30|93.75|91.35|94.16|91.76|94.16|91.76|93.75|91.35|0
1652811340000|2022-05-17 18:15:40|93.65|91.25|93.44|91.04|93.8|91.4|93.44|91.04|0
1652811350000|2022-05-17 18:15:50|93.29|90.89|93.75|91.35|93.75|91.35|93.29|90.89|0
1652811360000|2022-05-17 18:16:00|92.67|90.27|92.16|89.76|92.67|90.27|91.8|89.4|0
1652811370000|2022-05-17 18:16:10|92.72|90.32|92|89.6|92.72|90.32|91.6|89.2|0
1652811380000|2022-05-17 18:16:20|91.7|89.3|90.99|88.59|91.7|89.3|90.59|88.19|0
1652811390000|2022-05-17 18:16:30|91.09|88.69|91.29|88.89|91.29|88.89|91.09|88.69|0
1652811400000|2022-05-17 18:16:40|91.5|89.1|90.54|88.14|91.5|89.1|90.54|88.14|0
1652811410000|2022-05-17 18:16:50|91.09|88.69|91.09|88.69|91.19|88.79|90.99|88.59|0
1652811420000|2022-05-17 18:17:00|90.28|87.88|91.6|89.2|91.75|89.35|90.28|87.88|0
1652811430000|2022-05-17 18:17:10|91.29|88.89|91.5|89.1|91.5|89.1|91.19|88.79|0
1652811440000|2022-05-17 18:17:20|91.65|89.25|91.7|89.3|91.7|89.3|91.5|89.1|0
1652811450000|2022-05-17 18:17:30|92.72|90.32|92.62|90.22|93.03|90.63|92.62|90.22|0
1652811460000|2022-05-17 18:17:40|92.67|90.27|92.51|90.11|92.67|90.27|92|89.6|0
1652811470000|2022-05-17 18:17:50|91.8|89.4|91.55|89.15|92|89.6|91.55|89.15|0
1652811480000|2022-05-17 18:18:00|91.9|89.5|92|89.6|92|89.6|91.39|88.99|0
1652811490000|2022-05-17 18:18:10|92.41|90.01|92.61|90.21|93.02|90.62|92.41|90.01|0
1652811500000|2022-05-17 18:18:20|92.72|90.32|91.8|89.4|92.72|90.32|91.8|89.4|0
1652811510000|2022-05-17 18:18:30|92.1|89.7|91.8|89.4|92.41|90.01|91.8|89.4|0
1652811520000|2022-05-17 18:18:40|91.44|89.04|91.04|88.64|91.44|89.04|91.04|88.64|0
1652811530000|2022-05-17 18:18:50|91.39|88.99|91.49|89.09|91.7|89.3|91.29|88.89|0
1652811540000|2022-05-17 18:19:00|92.05|89.65|92.41|90.01|92.41|90.01|91.55|89.15|0
1652811550000|2022-05-17 18:19:10|92.72|90.32|93.74|91.34|93.85|91.45|92.72|90.32|0
1652811560000|2022-05-17 18:19:20|93.23|90.83|93.13|90.73|93.23|90.83|93.02|90.62|0
1652811570000|2022-05-17 18:19:30|92.82|90.42|92.92|90.52|92.92|90.52|92.41|90.01|0
1652811580000|2022-05-17 18:19:40|93.33|90.93|93.54|91.14|93.8|91.4|93.28|90.88|0
1652811590000|2022-05-17 18:19:50|93.18|90.78|93.02|90.62|93.38|90.98|93.02|90.62|0
1652811600000|2022-05-17 18:20:00|92.92|90.52|93.64|91.24|93.64|91.24|92.92|90.52|0
1652811610000|2022-05-17 18:20:10|93.95|91.55|95.2|92.8|95.2|92.8|93.95|91.55|0
1652811620000|2022-05-17 18:20:20|95.51|93.11|96.45|94.05|96.77|94.37|95.51|93.11|0
1652811630000|2022-05-17 18:20:30|96.66|94.26|97.3|94.9|97.3|94.9|96.45|94.05|0
1652811640000|2022-05-17 18:20:40|97.09|94.69|95.93|93.53|97.09|94.69|95.93|93.53|0
1652811650000|2022-05-17 18:20:50|95.88|93.48|95.3|92.9|95.88|93.48|95.25|92.85|0
1652811660000|2022-05-17 18:21:00|96.03|93.63|96.87|94.47|96.87|94.47|96.03|93.63|0
1652811670000|2022-05-17 18:21:10|96.56|94.16|97.72|95.32|97.72|95.32|96.56|94.16|0
1652811680000|2022-05-17 18:21:20|98.15|95.75|97.51|95.11|98.15|95.75|97.51|95.11|0
1652811690000|2022-05-17 18:21:30|96.66|94.26|97.94|95.54|97.94|95.54|96.66|94.26|0
1652811700000|2022-05-17 18:21:40|98.47|96.07|97.93|95.53|98.47|96.07|97.83|95.43|0
1652811710000|2022-05-17 18:21:50|98.58|96.18|97.72|95.32|98.58|96.18|97.72|95.32|0
1652811720000|2022-05-17 18:22:00|98.25|95.85|99.11|96.71|99.11|96.71|98.25|95.85|0
1652811730000|2022-05-17 18:22:10|98.84|96.44|98.57|96.17|99|96.6|98.57|96.17|0
1652811740000|2022-05-17 18:22:20|98.9|96.5|98.9|96.5|98.9|96.5|98.79|96.39|0
1652811750000|2022-05-17 18:22:30|99.17|96.77|98.9|96.5|99.17|96.77|98.9|96.5|0
1652811760000|2022-05-17 18:22:40|99.54|97.14|99.65|97.25|99.7|97.3|99.54|97.14|0
1652811770000|2022-05-17 18:22:50|99.92|97.52|99.51|97.11|99.92|97.52|98.46|96.06|0
1652811780000|2022-05-17 18:23:00|99.78|97.38|99.66|97.26|100.2|97.8|99.66|97.26|0
1652811790000|2022-05-17 18:23:10|99.77|97.37|99.66|97.26|99.77|97.37|99.66|97.26|0
1652811800000|2022-05-17 18:23:20|99.12|96.72|98.48|96.08|99.12|96.72|98.48|96.08|0
1652811810000|2022-05-17 18:23:30|98.8|96.4|98.8|96.4|99.02|96.62|98.69|96.29|0
1652811820000|2022-05-17 18:23:40|98.69|96.29|98.48|96.08|98.69|96.29|98.48|96.08|0
1652811830000|2022-05-17 18:23:50|98.27|95.87|97.63|95.23|98.48|96.08|97.63|95.23|0
1652811840000|2022-05-17 18:24:00|97.52|95.12|98|95.6|98.16|95.76|97.52|95.12|0
1652811850000|2022-05-17 18:24:10|97.95|95.55|97.63|95.23|97.95|95.55|97.52|95.12|0
1652811860000|2022-05-17 18:24:20|97.95|95.55|96.57|94.17|97.95|95.55|96.57|94.17|0
1652811870000|2022-05-17 18:24:30|97.05|94.65|96.15|93.75|97.05|94.65|96.15|93.75|0
1652811880000|2022-05-17 18:24:40|96.05|93.65|96.05|93.65|96.05|93.65|95.84|93.44|0
1652811890000|2022-05-17 18:24:50|95.58|93.18|96.15|93.75|96.21|93.81|95.58|93.18|0
1652811900000|2022-05-17 18:25:00|96.47|94.07|96.68|94.28|96.89|94.49|96.47|94.07|0
1652811910000|2022-05-17 18:25:10|96.36|93.96|95.63|93.23|96.36|93.96|95.63|93.23|0
1652811920000|2022-05-17 18:25:20|95.53|93.13|96.68|94.28|96.68|94.28|95.53|93.13|0
1652811930000|2022-05-17 18:25:30|97.58|95.18|97.1|94.7|97.58|95.18|96.99|94.59|0
1652811940000|2022-05-17 18:25:40|96.73|94.33|96.15|93.75|96.73|94.33|96.15|93.75|0
1652811950000|2022-05-17 18:25:50|96.05|93.65|96.05|93.65|96.36|93.96|96.05|93.65|0
1652811960000|2022-05-17 18:26:00|96.57|94.17|96.68|94.28|96.78|94.38|96.36|93.96|0
1652811970000|2022-05-17 18:26:10|96.26|93.86|95.79|93.39|96.26|93.86|95.79|93.39|0
1652811980000|2022-05-17 18:26:20|96.15|93.75|95.73|93.33|96.15|93.75|95.73|93.33|0
1652811990000|2022-05-17 18:26:30|96.15|93.75|95.73|93.33|96.36|93.96|95.73|93.33|0
1652812000000|2022-05-17 18:26:40|95|92.6|95.11|92.71|95.11|92.71|94.75|92.35|0
1652812010000|2022-05-17 18:26:50|95.37|92.97|94.28|91.88|95.37|92.97|94.28|91.88|0
1652812020000|2022-05-17 18:27:00|94.59|92.19|94.07|91.67|94.59|92.19|93.86|91.46|0
1652812030000|2022-05-17 18:27:10|93.97|91.57|93.81|91.41|93.97|91.57|93.76|91.36|0
1652812040000|2022-05-17 18:27:20|92.79|90.39|92.89|90.49|92.89|90.49|92.63|90.23|0
1652812050000|2022-05-17 18:27:30|92.94|90.54|93.25|90.85|93.25|90.85|92.63|90.23|0
1652812060000|2022-05-17 18:27:40|93.66|91.26|93.25|90.85|93.66|91.26|93.25|90.85|0
1652812070000|2022-05-17 18:27:50|93.35|90.95|93.86|91.46|93.86|91.46|93.35|90.95|0
1652812080000|2022-05-17 18:28:00|93.35|90.95|93.25|90.85|93.35|90.95|93.25|90.85|0
1652812090000|2022-05-17 18:28:10|93.86|91.46|93.86|91.46|94.12|91.72|93.86|91.46|0
1652812100000|2022-05-17 18:28:20|93.97|91.57|92.79|90.39|93.97|91.57|92.79|90.39|0
1652812110000|2022-05-17 18:28:30|93.3|90.9|93.3|90.9|93.55|91.15|93.3|90.9|0
1652812120000|2022-05-17 18:28:40|93.45|91.05|93.45|91.05|93.45|91.05|93.14|90.74|0
1652812130000|2022-05-17 18:28:50|93.66|91.26|93.76|91.36|93.76|91.36|93.35|90.95|0
1652812140000|2022-05-17 18:29:00|94.17|91.77|93.86|91.46|94.17|91.77|93.81|91.41|0
1652812150000|2022-05-17 18:29:10|93.96|91.56|95|92.6|95|92.6|93.96|91.56|0
1652812160000|2022-05-17 18:29:20|95.21|92.81|95.42|93.02|95.42|93.02|95.05|92.65|0
1652812170000|2022-05-17 18:29:30|95.31|92.91|95|92.6|95.31|92.91|94.38|91.98|0
1652812180000|2022-05-17 18:29:40|95.05|92.65|95|92.6|95.05|92.65|94.38|91.98|0
1652812190000|2022-05-17 18:29:50|95.1|92.7|95.41|93.01|95.41|93.01|95|92.6|0
1652812200000|2022-05-17 18:30:00|96.04|93.64|95.83|93.43|96.57|94.17|95.83|93.43|0
1652812210000|2022-05-17 18:30:10|95.68|93.28|95.1|92.7|95.68|93.28|95.1|92.7|0
1652812220000|2022-05-17 18:30:20|94.89|92.49|94.64|92.24|94.89|92.49|94.58|92.18|0
1652812230000|2022-05-17 18:30:30|94.58|92.18|94.79|92.39|94.79|92.39|93.96|91.56|0
1652812240000|2022-05-17 18:30:40|94.38|91.98|94.69|92.29|94.69|92.29|94.17|91.77|0
1652812250000|2022-05-17 18:30:50|95|92.6|94.53|92.13|95.1|92.7|94.53|92.13|0
1652812260000|2022-05-17 18:31:00|94.38|91.98|95.21|92.81|95.21|92.81|94.38|91.98|0
1652812270000|2022-05-17 18:31:10|95.36|92.96|95.15|92.75|95.36|92.96|94.79|92.39|0
1652812280000|2022-05-17 18:31:20|94.84|92.44|94.48|92.08|94.84|92.44|94.48|92.08|0
1652812290000|2022-05-17 18:31:30|94.27|91.87|93.65|91.25|94.27|91.87|93.65|91.25|0
1652812300000|2022-05-17 18:31:40|93.24|90.84|93.75|91.35|93.76|91.36|93.24|90.84|0
1652812320000|2022-05-17 18:32:00|94.48|92.08|95.31|92.91|95.31|92.91|94.48|92.08|0
1652812330000|2022-05-17 18:32:10|94.89|92.49|94.37|91.97|94.89|92.49|94.27|91.87|0
1652812340000|2022-05-17 18:32:20|94.17|91.77|94.68|92.28|94.68|92.28|94.17|91.77|0
1652812350000|2022-05-17 18:32:30|95|92.6|95.31|92.91|95.31|92.91|94.68|92.28|0
1652812360000|2022-05-17 18:32:40|95.52|93.12|96.25|93.85|96.25|93.85|95.52|93.12|0
1652812370000|2022-05-17 18:32:50|96.46|94.06|96.35|93.95|96.46|94.06|96.04|93.64|0
1652812380000|2022-05-17 18:33:00|96.04|93.64|95.88|93.48|96.14|93.74|95.88|93.48|0
1652812390000|2022-05-17 18:33:10|96.25|93.85|96.77|94.37|97.09|94.69|96.25|93.85|0
1652812400000|2022-05-17 18:33:20|97.09|94.69|96.77|94.37|97.09|94.69|96.77|94.37|0
1652812410000|2022-05-17 18:33:30|96.46|94.06|95.62|93.22|96.46|94.06|95.62|93.22|0
1652812420000|2022-05-17 18:33:40|95.72|93.32|95.26|92.86|95.78|93.38|95.26|92.86|0
1652812430000|2022-05-17 18:33:50|95.41|93.01|96.56|94.16|96.56|94.16|95.41|93.01|0
1652812440000|2022-05-17 18:34:00|96.88|94.48|96.14|93.74|96.88|94.48|96.14|93.74|0
1652812450000|2022-05-17 18:34:10|96.25|93.85|96.67|94.27|96.67|94.27|96.25|93.85|0
1652812460000|2022-05-17 18:34:20|97.09|94.69|96.77|94.37|97.09|94.69|96.56|94.16|0
1652812470000|2022-05-17 18:34:30|96.98|94.58|97.4|95|97.57|95.17|96.98|94.58|0
1652812480000|2022-05-17 18:34:40|97.93|95.53|97.62|95.22|97.93|95.53|97.57|95.17|0
1652812490000|2022-05-17 18:34:50|97.72|95.32|97.56|95.16|97.72|95.32|97.09|94.69|0
1652812500000|2022-05-17 18:35:00|97.83|95.43|98.79|96.39|98.79|96.39|97.83|95.43|0
1652812510000|2022-05-17 18:35:10|99.11|96.71|99.21|96.81|99.54|97.14|99.11|96.71|0
1652812520000|2022-05-17 18:35:20|99.11|96.71|98.2|95.8|99.11|96.71|98.2|95.8|0
1652812530000|2022-05-17 18:35:30|98.04|95.64|97.61|95.21|98.04|95.64|97.61|95.21|0
1652812540000|2022-05-17 18:35:40|97.3|94.9|97.51|95.11|97.61|95.21|97.3|94.9|0
1652812550000|2022-05-17 18:35:50|97.61|95.21|97.4|95|97.61|95.21|97.09|94.69|0
1652812560000|2022-05-17 18:36:00|97.19|94.79|96.35|93.95|97.19|94.79|96.35|93.95|0
1652812570000|2022-05-17 18:36:10|96.03|93.63|96.14|93.74|96.19|93.79|96.03|93.63|0
1652812580000|2022-05-17 18:36:20|95.72|93.32|96.24|93.84|96.24|93.84|95.72|93.32|0
1652812590000|2022-05-17 18:36:30|96.35|93.95|95.93|93.53|96.35|93.95|95.72|93.32|0
1652812600000|2022-05-17 18:36:40|95.51|93.11|95.3|92.9|95.51|93.11|95.2|92.8|0
1652812610000|2022-05-17 18:36:50|95.72|93.32|94.89|92.49|95.93|93.53|94.89|92.49|0
1652812620000|2022-05-17 18:37:00|95.09|92.69|94.78|92.38|95.09|92.69|94.78|92.38|0
1652812630000|2022-05-17 18:37:10|94.68|92.28|94.37|91.97|94.68|92.28|94.37|91.97|0
1652812640000|2022-05-17 18:37:20|94.47|92.07|93.95|91.55|94.47|92.07|93.85|91.45|0
1652812650000|2022-05-17 18:37:30|93.6|91.2|93.64|91.24|93.64|91.24|93.34|90.94|0
1652812660000|2022-05-17 18:37:40|93.85|91.45|94.57|92.17|94.57|92.17|93.85|91.45|0
1652812670000|2022-05-17 18:37:50|94.16|91.76|94.16|91.76|94.37|91.97|94.16|91.76|0
1652812680000|2022-05-17 18:38:00|94.47|92.07|94.37|91.97|94.47|92.07|94.37|91.97|0
1652812690000|2022-05-17 18:38:10|94.47|92.07|95.4|93|95.51|93.11|94.47|92.07|0
1652812700000|2022-05-17 18:38:20|94.88|92.48|94.99|92.59|94.99|92.59|94.78|92.38|0
1652812710000|2022-05-17 18:38:30|94.68|92.28|94.47|92.07|94.68|92.28|94.47|92.07|0
1652812720000|2022-05-17 18:38:40|94.57|92.17|94.68|92.28|94.88|92.48|94.57|92.17|0
1652812730000|2022-05-17 18:38:50|94.88|92.48|94.88|92.48|94.99|92.59|94.57|92.17|0
1652812740000|2022-05-17 18:39:00|95.09|92.69|95.19|92.79|95.4|93|95.09|92.69|0
1652812750000|2022-05-17 18:39:10|94.73|92.33|94.78|92.38|94.78|92.38|94.68|92.28|0
1652812760000|2022-05-17 18:39:20|95.14|92.74|94.88|92.48|95.14|92.74|94.88|92.48|0
1652812770000|2022-05-17 18:39:30|94.67|92.27|94.26|91.86|94.67|92.27|94.26|91.86|0
1652812780000|2022-05-17 18:39:40|94.05|91.65|93.03|90.63|94.05|91.65|92.92|90.52|0
1652812790000|2022-05-17 18:39:50|92.82|90.42|92.62|90.22|93.03|90.63|92.62|90.22|0
1652812800000|2022-05-17 18:40:00|92.31|89.91|90.69|88.29|92.31|89.91|90.69|88.29|0
1652812810000|2022-05-17 18:40:10|90.29|87.89|89.49|87.09|90.29|87.89|89.49|87.09|0
1652812820000|2022-05-17 18:40:20|88.9|86.5|89.59|87.19|89.59|87.19|88.7|86.3|0
1652812830000|2022-05-17 18:40:30|90.29|87.89|89.69|87.29|90.29|87.89|89.69|87.29|0
1652812840000|2022-05-17 18:40:40|89.99|87.59|90.69|88.29|90.79|88.39|89.99|87.59|0
1652812850000|2022-05-17 18:40:50|91.3|88.9|90.79|88.39|91.3|88.9|90.79|88.39|0
1652812860000|2022-05-17 18:41:00|90.29|87.89|90.99|88.59|90.99|88.59|90.29|87.89|0
1652812870000|2022-05-17 18:41:10|91.7|89.3|91.9|89.5|92|89.6|91.7|89.3|0
1652812880000|2022-05-17 18:41:20|91.8|89.4|92|89.6|92|89.6|91.7|89.3|0
1652812890000|2022-05-17 18:41:30|91.9|89.5|91.4|89|91.9|89.5|91.29|88.89|0
1652812900000|2022-05-17 18:41:40|91.8|89.4|91.6|89.2|91.8|89.4|91.5|89.1|0
1652812910000|2022-05-17 18:41:50|91.19|88.79|91.19|88.79|91.19|88.79|90.79|88.39|0
1652812920000|2022-05-17 18:42:00|90.59|88.19|90.39|87.99|90.69|88.29|90.39|87.99|0
1652812930000|2022-05-17 18:42:10|90.59|88.19|90.49|88.09|90.59|88.19|90.49|88.09|0
1652812940000|2022-05-17 18:42:20|90.54|88.14|90.19|87.79|90.54|88.14|90.19|87.79|0
1652812950000|2022-05-17 18:42:30|90.39|87.99|90.49|88.09|90.49|88.09|90.19|87.79|0
1652812960000|2022-05-17 18:42:40|90.29|87.89|89.79|87.39|90.29|87.89|89.79|87.39|0
1652812970000|2022-05-17 18:42:50|89.99|87.59|89.19|86.79|89.99|87.59|89.19|86.79|0
1652812980000|2022-05-17 18:43:00|89.29|86.89|89.39|86.99|89.79|87.39|89.29|86.89|0
1652812990000|2022-05-17 18:43:10|89.49|87.09|89.59|87.19|89.89|87.49|89.49|87.09|0
1652813000000|2022-05-17 18:43:20|89.39|86.99|89.49|87.09|89.59|87.19|89.39|86.99|0
1652813010000|2022-05-17 18:43:30|89.69|87.29|89.54|87.14|89.69|87.29|89.39|86.99|0
1652813020000|2022-05-17 18:43:40|89.69|87.29|89.59|87.19|89.99|87.59|89.59|87.19|0
1652813030000|2022-05-17 18:43:50|89.79|87.39|89.29|86.89|89.89|87.49|89.29|86.89|0
1652813040000|2022-05-17 18:44:00|89.19|86.79|89.59|87.19|89.59|87.19|89.19|86.79|0
1652813050000|2022-05-17 18:44:10|89.89|87.49|89.29|86.89|89.89|87.49|89.29|86.89|0
1652813060000|2022-05-17 18:44:20|89.09|86.69|88.59|86.19|89.09|86.69|88.59|86.19|0
1652813070000|2022-05-17 18:44:30|88.3|85.9|89.19|86.79|89.19|86.79|88.3|85.9|0
1652813080000|2022-05-17 18:44:40|89.59|87.19|89.09|86.69|89.59|87.19|89.09|86.69|0
1652813090000|2022-05-17 18:44:50|89.19|86.79|88.99|86.59|89.24|86.84|88.99|86.59|0
1652813100000|2022-05-17 18:45:00|88.59|86.19|88.69|86.29|88.89|86.49|88.59|86.19|0
1652813110000|2022-05-17 18:45:10|88.59|86.19|89.09|86.69|89.09|86.69|88.59|86.19|0
1652813120000|2022-05-17 18:45:20|89.29|86.89|89.19|86.79|89.29|86.89|89.19|86.79|0
1652813130000|2022-05-17 18:45:30|89.09|86.69|88.79|86.39|89.09|86.69|88.79|86.39|0
1652813140000|2022-05-17 18:45:40|88.59|86.19|88.3|85.9|88.59|86.19|88.3|85.9|0
1652813150000|2022-05-17 18:45:50|88.1|85.7|88.3|85.9|88.3|85.9|88|85.6|0
1652813160000|2022-05-17 18:46:00|88.49|86.09|88.89|86.49|88.89|86.49|88.39|85.99|0
1652813170000|2022-05-17 18:46:10|89.09|86.69|88.79|86.39|89.09|86.69|88.79|86.39|0
1652813190000|2022-05-17 18:46:30|88.59|86.19|88.69|86.29|88.69|86.29|88.49|86.09|0
1652813200000|2022-05-17 18:46:40|88.79|86.39|88.69|86.29|88.89|86.49|88.69|86.29|0
1652813210000|2022-05-17 18:46:50|88.59|86.19|88.39|85.99|88.59|86.19|88.39|85.99|0
1652813220000|2022-05-17 18:47:00|87.9|85.5|87.61|85.21|87.9|85.5|87.61|85.21|0
1652813230000|2022-05-17 18:47:10|87.41|85.01|87.02|84.62|87.41|85.01|87.02|84.62|0
1652813240000|2022-05-17 18:47:20|86.82|84.42|86.92|84.52|87.02|84.62|86.82|84.42|0
1652813250000|2022-05-17 18:47:30|86.82|84.42|86.82|84.42|86.82|84.42|86.82|84.42|0
1652813260000|2022-05-17 18:47:40|86.92|84.52|86.19|83.79|86.92|84.52|86.19|83.79|0
1652813270000|2022-05-17 18:47:50|86.24|83.84|86.44|84.04|86.63|84.23|86.24|83.84|0
1652813280000|2022-05-17 18:48:00|85.52|83.12|85.77|83.37|85.77|83.37|85.52|83.12|0
1652813290000|2022-05-17 18:48:10|85.23|82.83|84.99|82.59|85.33|82.93|84.99|82.59|0
1652813300000|2022-05-17 18:48:20|85.04|82.64|84.7|82.3|85.04|82.64|84.65|82.25|0
1652813310000|2022-05-17 18:48:30|84.61|82.21|84.08|81.68|84.61|82.21|84.08|81.68|0
1652813320000|2022-05-17 18:48:40|83.79|81.39|83.79|81.39|83.79|81.39|83.6|81.2|0
1652813330000|2022-05-17 18:48:50|83.6|81.2|83.98|81.58|83.98|81.58|83.6|81.2|0
1652813340000|2022-05-17 18:49:00|84.46|82.06|84.36|81.96|84.46|82.06|84.27|81.87|0
1652813350000|2022-05-17 18:49:10|84.46|82.06|84.27|81.87|84.46|82.06|84.27|81.87|0
1652813360000|2022-05-17 18:49:20|84.17|81.77|83.88|81.48|84.17|81.77|83.79|81.39|0
1652813370000|2022-05-17 18:49:30|83.79|81.39|83.69|81.29|84.08|81.68|83.69|81.29|0
1652813380000|2022-05-17 18:49:40|83.41|81.01|82.55|80.15|83.41|81.01|82.55|80.15|0
1652813390000|2022-05-17 18:49:50|82.46|80.06|82.93|80.53|82.93|80.53|82.46|80.06|0
1652813400000|2022-05-17 18:50:00|83.12|80.72|82.65|80.25|83.12|80.72|82.65|80.25|0
1652813410000|2022-05-17 18:50:10|82.55|80.15|82.84|80.44|82.84|80.44|82.46|80.06|0
1652813420000|2022-05-17 18:50:20|83.03|80.63|82.93|80.53|83.03|80.63|82.93|80.53|0
1652813430000|2022-05-17 18:50:30|83.03|80.63|84.07|81.67|84.07|81.67|83.03|80.63|0
1652813440000|2022-05-17 18:50:40|84.27|81.87|84.36|81.96|84.36|81.96|84.27|81.87|0
1652813450000|2022-05-17 18:50:50|84.46|82.06|84.46|82.06|84.55|82.15|84.46|82.06|0
1652813460000|2022-05-17 18:51:00|84.55|82.15|83.98|81.58|84.65|82.25|83.88|81.48|0
1652813470000|2022-05-17 18:51:10|84.17|81.77|83.79|81.39|84.17|81.77|83.4|81|0
1652813480000|2022-05-17 18:51:20|83.98|81.58|84.65|82.25|84.65|82.25|83.98|81.58|0
1652813490000|2022-05-17 18:51:30|84.55|82.15|84.55|82.15|84.65|82.25|84.46|82.06|0
1652813500000|2022-05-17 18:51:40|84.65|82.25|84.65|82.25|84.65|82.25|84.46|82.06|0
1652813510000|2022-05-17 18:51:50|84.55|82.15|84.46|82.06|84.55|82.15|84.46|82.06|0
1652813520000|2022-05-17 18:52:00|84.41|82.01|83.88|81.48|84.41|82.01|83.88|81.48|0
1652813530000|2022-05-17 18:52:10|83.79|81.39|84.36|81.96|84.36|81.96|83.79|81.39|0
1652813540000|2022-05-17 18:52:20|84.12|81.72|83.98|81.58|84.12|81.72|83.78|81.38|0
1652813550000|2022-05-17 18:52:30|83.69|81.29|83.98|81.58|84.17|81.77|83.69|81.29|0
1652813560000|2022-05-17 18:52:40|83.78|81.38|83.98|81.58|83.98|81.58|83.78|81.38|0
1652813570000|2022-05-17 18:52:50|84.07|81.67|83.88|81.48|84.07|81.67|83.88|81.48|0
1652813580000|2022-05-17 18:53:00|83.78|81.38|83.69|81.29|83.93|81.53|83.69|81.29|0
1652813590000|2022-05-17 18:53:10|83.5|81.1|83.36|80.96|83.5|81.1|83.31|80.91|0
1652813600000|2022-05-17 18:53:20|83.02|80.62|83.12|80.72|83.12|80.72|82.88|80.48|0
1652813610000|2022-05-17 18:53:30|82.74|80.34|83.21|80.81|83.21|80.81|82.74|80.34|0
1652813620000|2022-05-17 18:53:40|83.64|81.24|83.5|81.1|83.69|81.29|83.5|81.1|0
1652813630000|2022-05-17 18:53:50|83.59|81.19|83.69|81.29|83.97|81.57|83.59|81.19|0
1652813640000|2022-05-17 18:54:00|83.88|81.48|84.36|81.96|84.36|81.96|83.88|81.48|0
1652813650000|2022-05-17 18:54:10|84.55|82.15|84.55|82.15|84.55|82.15|83.88|81.48|0
1652813660000|2022-05-17 18:54:20|84.45|82.05|84.26|81.86|84.45|82.05|84.26|81.86|0
1652813670000|2022-05-17 18:54:30|84.02|81.62|84.16|81.76|84.16|81.76|83.78|81.38|0
1652813680000|2022-05-17 18:54:40|83.97|81.57|84.16|81.76|84.16|81.76|83.97|81.57|0
1652813690000|2022-05-17 18:54:50|83.97|81.57|85.03|82.63|85.03|82.63|83.97|81.57|0
1652813700000|2022-05-17 18:55:00|84.74|82.34|84.55|82.15|84.74|82.34|84.36|81.96|0
1652813710000|2022-05-17 18:55:10|84.74|82.34|85.03|82.63|85.13|82.73|84.74|82.34|0
1652813720000|2022-05-17 18:55:20|85.71|83.31|85.51|83.11|85.71|83.31|85.22|82.82|0
1652813730000|2022-05-17 18:55:30|85.71|83.31|85.61|83.21|85.81|83.41|85.61|83.21|0
1652813740000|2022-05-17 18:55:40|85.32|82.92|85.71|83.31|85.71|83.31|85.22|82.82|0
1652813750000|2022-05-17 18:55:50|86|83.6|85.61|83.21|86|83.6|85.61|83.21|0
1652813760000|2022-05-17 18:56:00|86|83.6|85.9|83.5|86|83.6|85.71|83.31|0
1652813770000|2022-05-17 18:56:10|86|83.6|85.51|83.11|86|83.6|85.51|83.11|0
1652813780000|2022-05-17 18:56:20|85.18|82.78|85.03|82.63|85.18|82.78|84.93|82.53|0
1652813790000|2022-05-17 18:56:30|84.93|82.53|85.03|82.63|85.03|82.63|84.74|82.34|0
1652813800000|2022-05-17 18:56:40|84.74|82.34|84.84|82.44|84.84|82.44|84.74|82.34|0
1652813810000|2022-05-17 18:56:50|84.35|81.95|84.16|81.76|84.64|82.24|84.16|81.76|0
1652813820000|2022-05-17 18:57:00|83.87|81.47|84.16|81.76|84.35|81.95|83.73|81.33|0
1652813830000|2022-05-17 18:57:10|84.31|81.91|83.97|81.57|84.35|81.95|83.97|81.57|0
1652813840000|2022-05-17 18:57:20|83.87|81.47|83.78|81.38|83.87|81.47|83.78|81.38|0
1652813850000|2022-05-17 18:57:30|83.49|81.09|83.78|81.38|83.78|81.38|83.35|80.95|0
1652813860000|2022-05-17 18:57:40|83.97|81.57|84.26|81.86|84.26|81.86|83.97|81.57|0
1652813870000|2022-05-17 18:57:50|83.87|81.47|83.68|81.28|83.87|81.47|83.59|81.19|0
1652813880000|2022-05-17 18:58:00|84.06|81.66|83.97|81.57|84.06|81.66|83.97|81.57|0
1652813890000|2022-05-17 18:58:10|84.06|81.66|83.97|81.57|84.26|81.86|83.97|81.57|0
1652813900000|2022-05-17 18:58:20|83.87|81.47|83.87|81.47|84.06|81.66|83.87|81.47|0
1652813910000|2022-05-17 18:58:30|83.68|81.28|83.87|81.47|83.97|81.57|83.68|81.28|0
1652813920000|2022-05-17 18:58:40|84.11|81.71|84.54|82.14|84.54|82.14|84.06|81.66|0
1652813930000|2022-05-17 18:58:50|84.16|81.76|84.16|81.76|84.26|81.86|84.16|81.76|0
1652813940000|2022-05-17 18:59:00|84.74|82.34|84.74|82.34|84.74|82.34|84.45|82.05|0
1652813950000|2022-05-17 18:59:10|84.35|81.95|83.97|81.57|84.35|81.95|83.97|81.57|0
1652813960000|2022-05-17 18:59:20|84.25|81.85|84.25|81.85|84.25|81.85|84.25|81.85|0
1652813970000|2022-05-17 18:59:30|84.54|82.14|84.83|82.43|84.83|82.43|84.54|82.14|0
1652813980000|2022-05-17 18:59:40|84.64|82.24|84.73|82.33|84.73|82.33|84.16|81.76|0
1652813990000|2022-05-17 18:59:50|84.64|82.24|84.93|82.53|84.93|82.53|84.64|82.24|0
1652814000000|2022-05-17 19:00:00|84.73|82.33|84.83|82.43|85.02|82.62|84.73|82.33|0
1652814010000|2022-05-17 19:00:10|84.93|82.53|84.64|82.24|85.02|82.62|84.64|82.24|0
1652814020000|2022-05-17 19:00:20|84.25|81.85|84.73|82.33|84.73|82.33|84.25|81.85|0
1652814030000|2022-05-17 19:00:30|84.54|82.14|83.97|81.57|84.54|82.14|83.97|81.57|0
1652814040000|2022-05-17 19:00:40|84.06|81.66|84.02|81.62|84.06|81.66|83.77|81.37|0
1652814050000|2022-05-17 19:00:50|84.06|81.66|84.35|81.95|84.35|81.95|84.06|81.66|0
1652814060000|2022-05-17 19:01:00|84.44|82.04|83.58|81.18|84.44|82.04|83.58|81.18|0
1652814070000|2022-05-17 19:01:10|83.54|81.14|83.49|81.09|83.54|81.14|83.49|81.09|0
1652814080000|2022-05-17 19:01:20|83.39|80.99|83.3|80.9|83.39|80.99|83.3|80.9|0
1652814090000|2022-05-17 19:01:30|83.68|81.28|83.06|80.66|83.68|81.28|83.06|80.66|0
1652814100000|2022-05-17 19:01:40|83.3|80.9|83.11|80.71|83.3|80.9|83.11|80.71|0
1652814110000|2022-05-17 19:01:50|83.3|80.9|83.11|80.71|83.3|80.9|83.11|80.71|0
1652814120000|2022-05-17 19:02:00|82.92|80.52|82.63|80.23|82.92|80.52|82.63|80.23|0
1652814130000|2022-05-17 19:02:10|82.54|80.14|81.6|79.2|82.63|80.23|81.5|79.1|0
1652814140000|2022-05-17 19:02:20|81.83|79.43|82.06|79.66|82.06|79.66|81.83|79.43|0
1652814150000|2022-05-17 19:02:30|82.16|79.76|81.31|78.91|82.25|79.85|81.31|78.91|0
1652814160000|2022-05-17 19:02:40|81.6|79.2|82.16|79.76|82.44|80.04|81.6|79.2|0
1652814170000|2022-05-17 19:02:50|82.35|79.95|82.16|79.76|82.44|80.04|82.16|79.76|0
1652814180000|2022-05-17 19:03:00|82.63|80.23|82.63|80.23|82.72|80.32|82.63|80.23|0
1652814190000|2022-05-17 19:03:10|82.35|79.95|82.54|80.14|82.54|80.14|82.16|79.76|0
1652814200000|2022-05-17 19:03:20|82.72|80.32|83.1|80.7|83.1|80.7|82.54|80.14|0
1652814210000|2022-05-17 19:03:30|83.29|80.89|82.63|80.23|83.39|80.99|82.63|80.23|0
1652814220000|2022-05-17 19:03:40|82.44|80.04|82.35|79.95|82.44|80.04|82.06|79.66|0
1652814230000|2022-05-17 19:03:50|82.44|80.04|82.16|79.76|82.44|80.04|82.16|79.76|0
1652814240000|2022-05-17 19:04:00|82.11|79.71|81.97|79.57|82.16|79.76|81.97|79.57|0
1652814250000|2022-05-17 19:04:10|82.16|79.76|81.87|79.47|82.16|79.76|81.78|79.38|0
1652814260000|2022-05-17 19:04:20|82.25|79.85|81.97|79.57|82.25|79.85|81.97|79.57|0
1652814270000|2022-05-17 19:04:30|81.87|79.47|81.92|79.52|81.92|79.52|81.83|79.43|0
1652814280000|2022-05-17 19:04:40|81.78|79.38|81.5|79.1|81.78|79.38|81.5|79.1|0
1652814290000|2022-05-17 19:04:50|81.41|79.01|81.69|79.29|81.78|79.38|81.41|79.01|0
1652814300000|2022-05-17 19:05:00|81.87|79.47|82.25|79.85|82.25|79.85|81.59|79.19|0
1652814310000|2022-05-17 19:05:10|82.11|79.71|81.69|79.29|82.11|79.71|81.69|79.29|0
1652814320000|2022-05-17 19:05:20|81.5|79.1|82.82|80.42|82.82|80.42|81.5|79.1|0
1652814330000|2022-05-17 19:05:30|83.2|80.8|82.82|80.42|83.2|80.8|82.63|80.23|0
1652814340000|2022-05-17 19:05:40|82.77|80.37|82.44|80.04|82.77|80.37|82.44|80.04|0
1652814350000|2022-05-17 19:05:50|82.34|79.94|82.44|80.04|82.44|80.04|82.25|79.85|0
1652814360000|2022-05-17 19:06:00|82.15|79.75|81.5|79.1|82.15|79.75|81.5|79.1|0
1652814370000|2022-05-17 19:06:10|81.78|79.38|81.68|79.28|81.87|79.47|81.68|79.28|0
1652814380000|2022-05-17 19:06:20|81.5|79.1|81.59|79.19|81.59|79.19|81.5|79.1|0
1652814390000|2022-05-17 19:06:30|81.5|79.1|81.59|79.19|81.59|79.19|81.4|79|0
1652814400000|2022-05-17 19:06:40|81.31|78.91|81.03|78.63|81.31|78.91|81.03|78.63|0
1652814410000|2022-05-17 19:06:50|80.94|78.54|80.19|77.79|80.94|78.54|80.19|77.79|0
1652814420000|2022-05-17 19:07:00|80.75|78.35|80.56|78.16|80.75|78.35|80.56|78.16|0
1652814430000|2022-05-17 19:07:10|81.03|78.63|81.03|78.63|81.03|78.63|80.84|78.44|0
1652814440000|2022-05-17 19:07:20|81.12|78.72|81.59|79.19|81.78|79.38|81.12|78.72|0
1652814450000|2022-05-17 19:07:30|81.5|79.1|81.78|79.38|81.78|79.38|81.21|78.81|0
1652814460000|2022-05-17 19:07:40|81.73|79.33|81.78|79.38|81.87|79.47|81.73|79.33|0
1652814470000|2022-05-17 19:07:50|81.68|79.28|81.21|78.81|81.68|79.28|81.21|78.81|0
1652814480000|2022-05-17 19:08:00|81.12|78.72|80.75|78.35|81.12|78.72|80.66|78.26|0
1652814490000|2022-05-17 19:08:10|80.65|78.25|80.65|78.25|80.65|78.25|80.38|77.98|0
1652814500000|2022-05-17 19:08:20|80.75|78.35|80.65|78.25|80.75|78.35|80.65|78.25|0
1652814510000|2022-05-17 19:08:30|80.56|78.16|80.19|77.79|80.56|78.16|80.19|77.79|0
1652814520000|2022-05-17 19:08:40|80.1|77.7|80.38|77.98|80.38|77.98|80.1|77.7|0
1652814530000|2022-05-17 19:08:50|80.28|77.88|80.84|78.44|80.84|78.44|80.28|77.88|0
1652814540000|2022-05-17 19:09:00|80.65|78.25|81.4|79|81.4|79|80.65|78.25|0
1652814550000|2022-05-17 19:09:10|81.31|78.91|81.87|79.47|81.87|79.47|81.31|78.91|0
1652814560000|2022-05-17 19:09:20|82.43|80.03|82.06|79.66|82.62|80.22|82.06|79.66|0
1652814570000|2022-05-17 19:09:30|81.87|79.47|81.68|79.28|81.87|79.47|81.59|79.19|0
1652814580000|2022-05-17 19:09:40|81.54|79.14|81.4|79|81.54|79.14|81.4|79|0
1652814590000|2022-05-17 19:09:50|81.49|79.09|81.59|79.19|81.87|79.47|81.4|79|0
1652814600000|2022-05-17 19:10:00|81.87|79.47|81.96|79.56|81.96|79.56|81.87|79.47|0
1652814610000|2022-05-17 19:10:10|82.06|79.66|81.77|79.37|82.06|79.66|81.77|79.37|0
1652814620000|2022-05-17 19:10:20|81.87|79.47|82.15|79.75|82.15|79.75|81.87|79.47|0
1652814630000|2022-05-17 19:10:30|81.87|79.47|82.34|79.94|82.34|79.94|81.87|79.47|0
1652814640000|2022-05-17 19:10:40|82.53|80.13|82.9|80.5|82.9|80.5|82.53|80.13|0
1652814650000|2022-05-17 19:10:50|83.05|80.65|83.19|80.79|83.19|80.79|83|80.6|0
1652814660000|2022-05-17 19:11:00|82.81|80.41|83|80.6|83|80.6|82.81|80.41|0
1652814670000|2022-05-17 19:11:10|83.09|80.69|82.43|80.03|83.09|80.69|82.43|80.03|0
1652814680000|2022-05-17 19:11:20|82.34|79.94|82.81|80.41|82.81|80.41|82.34|79.94|0
1652814690000|2022-05-17 19:11:30|83|80.6|83.19|80.79|83.19|80.79|83|80.6|0
1652814700000|2022-05-17 19:11:40|83.38|80.98|83.09|80.69|83.38|80.98|83.09|80.69|0
1652814710000|2022-05-17 19:11:50|82.71|80.31|82.52|80.12|82.71|80.31|82.52|80.12|0
1652814720000|2022-05-17 19:12:00|82.62|80.22|82.62|80.22|82.81|80.41|82.62|80.22|0
1652814730000|2022-05-17 19:12:10|82.88|80.48|82.41|80.01|82.88|80.48|82.41|80.01|0
1652814740000|2022-05-17 19:12:20|82.36|79.96|82.6|80.2|82.6|80.2|82.36|79.96|0
1652814750000|2022-05-17 19:12:30|82.83|80.43|82.69|80.29|82.97|80.57|82.69|80.29|0
1652814760000|2022-05-17 19:12:40|82.65|80.25|82.41|80.01|82.65|80.25|82.41|80.01|0
1652814770000|2022-05-17 19:12:50|82.22|79.82|82.69|80.29|82.69|80.29|82.22|79.82|0
1652814780000|2022-05-17 19:13:00|83.07|80.67|83.07|80.67|83.07|80.67|83.07|80.67|0
1652814790000|2022-05-17 19:13:10|83.16|80.76|83.45|81.05|83.45|81.05|83.16|80.76|0
1652814800000|2022-05-17 19:13:20|83.26|80.86|83.02|80.62|83.26|80.86|83.02|80.62|0
1652814810000|2022-05-17 19:13:30|83.07|80.67|82.97|80.57|83.35|80.95|82.97|80.57|0
1652814820000|2022-05-17 19:13:40|82.69|80.29|82.41|80.01|82.69|80.29|82.41|80.01|0
1652814830000|2022-05-17 19:13:50|82.5|80.1|82.88|80.48|82.88|80.48|82.5|80.1|0
1652814840000|2022-05-17 19:14:00|83.07|80.67|82.88|80.48|83.07|80.67|82.88|80.48|0
1652814850000|2022-05-17 19:14:10|83.07|80.67|83.07|80.67|83.35|80.95|83.07|80.67|0
1652814860000|2022-05-17 19:14:20|83.35|80.95|82.88|80.48|83.35|80.95|82.88|80.48|0
1652814870000|2022-05-17 19:14:30|82.69|80.29|82.69|80.29|82.69|80.29|82.5|80.1|0
1652814880000|2022-05-17 19:14:40|82.59|80.19|82.69|80.29|82.69|80.29|82.5|80.1|0
1652814890000|2022-05-17 19:14:50|82.78|80.38|82.78|80.38|82.88|80.48|82.78|80.38|0
1652814900000|2022-05-17 19:15:00|82.5|80.1|82.88|80.48|82.88|80.48|82.5|80.1|0
1652814910000|2022-05-17 19:15:10|82.74|80.34|83.07|80.67|83.07|80.67|82.69|80.29|0
1652814920000|2022-05-17 19:15:20|82.69|80.29|82.64|80.24|82.78|80.38|82.5|80.1|0
1652814930000|2022-05-17 19:15:30|82.5|80.1|82.22|79.82|82.5|80.1|82.22|79.82|0
1652814940000|2022-05-17 19:15:40|81.98|79.58|81.65|79.25|81.98|79.58|81.65|79.25|0
1652814950000|2022-05-17 19:15:50|81.7|79.3|81.65|79.25|81.75|79.35|81.65|79.25|0
1652814960000|2022-05-17 19:16:00|82.12|79.72|82.4|80|82.4|80|82.12|79.72|0
1652814970000|2022-05-17 19:16:10|82.69|80.29|82.78|80.38|82.78|80.38|82.59|80.19|0
1652814980000|2022-05-17 19:16:20|82.87|80.47|82.78|80.38|82.87|80.47|82.78|80.38|0
1652814990000|2022-05-17 19:16:30|83.16|80.76|83.06|80.66|83.44|81.04|83.06|80.66|0
1652815000000|2022-05-17 19:16:40|82.69|80.29|82.4|80|82.69|80.29|82.4|80|0
1652815010000|2022-05-17 19:16:50|82.59|80.19|82.4|80|82.59|80.19|82.4|80|0
1652815020000|2022-05-17 19:17:00|82.68|80.28|82.4|80|82.68|80.28|82.31|79.91|0
1652815030000|2022-05-17 19:17:10|82.59|80.19|82.59|80.19|82.59|80.19|82.4|80|0
1652815040000|2022-05-17 19:17:20|82.78|80.38|82.87|80.47|82.87|80.47|82.59|80.19|0
1652815050000|2022-05-17 19:17:30|82.78|80.38|82.78|80.38|82.78|80.38|82.68|80.28|0
1652815060000|2022-05-17 19:17:40|82.64|80.24|82.36|79.96|82.64|80.24|82.36|79.96|0
1652815070000|2022-05-17 19:17:50|82.03|79.63|82.68|80.28|82.68|80.28|82.03|79.63|0
1652815080000|2022-05-17 19:18:00|82.78|80.38|82.4|80|82.78|80.38|82.4|80|0
1652815090000|2022-05-17 19:18:10|82.31|79.91|82.21|79.81|82.31|79.91|82.21|79.81|0
1652815100000|2022-05-17 19:18:20|82.12|79.72|81.46|79.06|82.12|79.72|81.46|79.06|0
1652815110000|2022-05-17 19:18:30|81.37|78.97|81.18|78.78|81.37|78.97|81.18|78.78|0
1652815120000|2022-05-17 19:18:40|81.46|79.06|81.93|79.53|81.98|79.58|81.46|79.06|0
1652815130000|2022-05-17 19:18:50|81.65|79.25|81.84|79.44|81.84|79.44|81.65|79.25|0
1652815140000|2022-05-17 19:19:00|82.02|79.62|81.93|79.53|82.02|79.62|81.93|79.53|0
1652815150000|2022-05-17 19:19:10|82.21|79.81|82.02|79.62|82.21|79.81|82.02|79.62|0
1652815160000|2022-05-17 19:19:20|82.12|79.72|81.56|79.16|82.21|79.81|81.56|79.16|0
1652815170000|2022-05-17 19:19:30|81.65|79.25|81.37|78.97|81.65|79.25|81.28|78.88|0
1652815180000|2022-05-17 19:19:40|81.46|79.06|81.84|79.44|81.84|79.44|81.46|79.06|0
1652815190000|2022-05-17 19:19:50|82.02|79.62|81.65|79.25|82.02|79.62|81.65|79.25|0
1652815200000|2022-05-17 19:20:00|81.6|79.2|81.83|79.43|81.83|79.43|81.55|79.15|0
1652815210000|2022-05-17 19:20:10|81.74|79.34|81.55|79.15|81.74|79.34|81.55|79.15|0
1652815220000|2022-05-17 19:20:20|81.18|78.78|80.9|78.5|81.18|78.78|80.9|78.5|0
1652815230000|2022-05-17 19:20:30|80.76|78.36|81.65|79.25|81.65|79.25|80.76|78.36|0
1652815240000|2022-05-17 19:20:40|81.74|79.34|81.65|79.25|81.74|79.34|81.65|79.25|0
1652815250000|2022-05-17 19:20:50|81.7|79.3|80.9|78.5|81.7|79.3|80.9|78.5|0
1652815260000|2022-05-17 19:21:00|81.14|78.74|80.9|78.5|81.14|78.74|80.81|78.41|0
1652815270000|2022-05-17 19:21:10|80.99|78.59|81.18|78.78|81.27|78.87|80.99|78.59|0
1652815280000|2022-05-17 19:21:20|81.09|78.69|80.9|78.5|81.09|78.69|80.9|78.5|0
1652815290000|2022-05-17 19:21:30|80.99|78.59|80.81|78.41|81.09|78.69|80.81|78.41|0
1652815300000|2022-05-17 19:21:40|80.95|78.55|80.9|78.5|80.99|78.59|80.81|78.41|0
1652815310000|2022-05-17 19:21:50|80.62|78.22|80.53|78.13|80.71|78.31|80.53|78.13|0
1652815320000|2022-05-17 19:22:00|80.67|78.27|80.81|78.41|80.81|78.41|80.67|78.27|0
1652815330000|2022-05-17 19:22:10|80.99|78.59|81.27|78.87|81.27|78.87|80.99|78.59|0
1652815340000|2022-05-17 19:22:20|81.36|78.96|81.55|79.15|81.55|79.15|81.27|78.87|0
1652815350000|2022-05-17 19:22:30|81.83|79.43|82.21|79.81|82.21|79.81|81.83|79.43|0
1652815360000|2022-05-17 19:22:40|81.93|79.53|82.11|79.71|82.11|79.71|81.93|79.53|0
1652815370000|2022-05-17 19:22:50|81.93|79.53|81.64|79.24|81.93|79.53|81.64|79.24|0
1652815380000|2022-05-17 19:23:00|81.69|79.29|81.46|79.06|81.69|79.29|81.36|78.96|0
1652815390000|2022-05-17 19:23:10|81.36|78.96|81.46|79.06|81.64|79.24|81.36|78.96|0
1652815400000|2022-05-17 19:23:20|81.36|78.96|81.74|79.34|81.74|79.34|81.27|78.87|0
1652815410000|2022-05-17 19:23:30|81.83|79.43|82.3|79.9|82.3|79.9|81.83|79.43|0
1652815420000|2022-05-17 19:23:40|82.58|80.18|82.68|80.28|82.68|80.28|82.49|80.09|0
1652815430000|2022-05-17 19:23:50|82.3|79.9|82.3|79.9|82.3|79.9|82.02|79.62|0
1652815440000|2022-05-17 19:24:00|82.11|79.71|82.11|79.71|82.11|79.71|81.97|79.57|0
1652815450000|2022-05-17 19:24:10|82.2|79.8|82.11|79.71|82.39|79.99|82.11|79.71|0
1652815460000|2022-05-17 19:24:20|81.92|79.52|81.41|79.01|81.92|79.52|81.41|79.01|0
1652815470000|2022-05-17 19:24:30|81.36|78.96|81.08|78.68|81.36|78.96|80.99|78.59|0
1652815480000|2022-05-17 19:24:40|80.99|78.59|81.27|78.87|81.27|78.87|80.99|78.59|0
1652815490000|2022-05-17 19:24:50|81.36|78.96|82.02|79.62|82.02|79.62|81.36|78.96|0
1652815500000|2022-05-17 19:25:00|82.11|79.71|81.55|79.15|82.11|79.71|81.55|79.15|0
1652815510000|2022-05-17 19:25:10|81.64|79.24|81.73|79.33|82.02|79.62|81.64|79.24|0
1652815520000|2022-05-17 19:25:20|81.55|79.15|81.45|79.05|81.55|79.15|81.45|79.05|0
1652815530000|2022-05-17 19:25:30|81.64|79.24|81.64|79.24|81.64|79.24|81.45|79.05|0
1652815540000|2022-05-17 19:25:40|81.27|78.87|81.08|78.68|81.27|78.87|80.8|78.4|0
1652815550000|2022-05-17 19:25:50|81.17|78.77|81.27|78.87|81.27|78.87|81.08|78.68|0
1652815560000|2022-05-17 19:26:00|81.08|78.68|81.17|78.77|81.17|78.77|81.08|78.68|0
1652815570000|2022-05-17 19:26:10|81.36|78.96|81.45|79.05|81.45|79.05|81.27|78.87|0
1652815580000|2022-05-17 19:26:20|81.64|79.24|82.01|79.61|82.01|79.61|81.64|79.24|0
1652815590000|2022-05-17 19:26:30|81.92|79.52|81.69|79.29|81.92|79.52|81.69|79.29|0
1652815600000|2022-05-17 19:26:40|81.83|79.43|81.45|79.05|81.83|79.43|81.36|78.96|0
1652815610000|2022-05-17 19:26:50|81.73|79.33|81.64|79.24|81.73|79.33|81.64|79.24|0
1652815620000|2022-05-17 19:27:00|81.83|79.43|81.83|79.43|82.01|79.61|81.83|79.43|0
1652815630000|2022-05-17 19:27:10|81.92|79.52|81.45|79.05|81.92|79.52|81.45|79.05|0
1652815640000|2022-05-17 19:27:20|81.36|78.96|81.64|79.24|81.73|79.33|81.36|78.96|0
1652815650000|2022-05-17 19:27:30|81.45|79.05|81.36|78.96|81.45|79.05|81.36|78.96|0
1652815660000|2022-05-17 19:27:40|81.45|79.05|81.5|79.1|81.5|79.1|81.45|79.05|0
1652815670000|2022-05-17 19:27:50|81.45|79.05|81.54|79.14|81.64|79.24|81.45|79.05|0
1652815680000|2022-05-17 19:28:00|81.36|78.96|81.36|78.96|81.36|78.96|81.26|78.86|0
1652815690000|2022-05-17 19:28:10|81.54|79.14|81.54|79.14|81.64|79.24|81.54|79.14|0
1652815700000|2022-05-17 19:28:20|81.64|79.24|81.82|79.42|82.01|79.61|81.64|79.24|0
1652815710000|2022-05-17 19:28:30|81.59|79.19|81.73|79.33|82.01|79.61|81.59|79.19|0
1652815720000|2022-05-17 19:28:40|81.54|79.14|81.73|79.33|81.73|79.33|81.45|79.05|0
1652815730000|2022-05-17 19:28:50|81.54|79.14|81.82|79.42|81.82|79.42|81.54|79.14|0
1652815740000|2022-05-17 19:29:00|82.1|79.7|81.92|79.52|82.2|79.8|81.82|79.42|0
1652815750000|2022-05-17 19:29:10|81.82|79.42|81.64|79.24|81.82|79.42|81.64|79.24|0
1652815760000|2022-05-17 19:29:20|81.45|79.05|81.92|79.52|81.92|79.52|81.45|79.05|0
1652815770000|2022-05-17 19:29:30|81.45|79.05|81.73|79.33|81.73|79.33|81.45|79.05|0
1652815780000|2022-05-17 19:29:40|81.82|79.42|81.54|79.14|81.82|79.42|81.54|79.14|0
1652815790000|2022-05-17 19:29:50|81.45|79.05|81.73|79.33|81.82|79.42|81.45|79.05|0
1652815800000|2022-05-17 19:30:00|81.36|78.96|81.73|79.33|82.29|79.89|81.36|78.96|0
1652815810000|2022-05-17 19:30:10|81.82|79.42|81.82|79.42|82.01|79.61|81.82|79.42|0
1652815820000|2022-05-17 19:30:20|82.01|79.61|81.92|79.52|82.2|79.8|81.92|79.52|0
1652815830000|2022-05-17 19:30:30|81.73|79.33|81.82|79.42|82.1|79.7|81.73|79.33|0
1652815840000|2022-05-17 19:30:40|81.73|79.33|81.91|79.51|81.91|79.51|81.73|79.33|0
1652815850000|2022-05-17 19:30:50|82.01|79.61|82.2|79.8|82.2|79.8|82.01|79.61|0
1652815860000|2022-05-17 19:31:00|82.01|79.61|81.73|79.33|82.1|79.7|81.73|79.33|0
1652815870000|2022-05-17 19:31:10|81.82|79.42|80.98|78.58|81.82|79.42|80.98|78.58|0
1652815880000|2022-05-17 19:31:20|81.07|78.67|80.8|78.4|81.17|78.77|80.8|78.4|0
1652815890000|2022-05-17 19:31:30|80.61|78.21|81.07|78.67|81.07|78.67|80.42|78.02|0
1652815900000|2022-05-17 19:31:40|80.98|78.58|80.98|78.58|81.07|78.67|80.89|78.49|0
1652815910000|2022-05-17 19:31:50|81.21|78.81|81.07|78.67|81.26|78.86|81.07|78.67|0
1652815920000|2022-05-17 19:32:00|81.17|78.77|81.73|79.33|81.73|79.33|81.17|78.77|0
1652815930000|2022-05-17 19:32:10|81.91|79.51|82.38|79.98|82.38|79.98|81.91|79.51|0
1652815940000|2022-05-17 19:32:20|82.1|79.7|82.19|79.79|82.19|79.79|82.1|79.7|0
1652815950000|2022-05-17 19:32:30|82.48|80.08|82.57|80.17|82.66|80.26|82.48|80.08|0
1652815960000|2022-05-17 19:32:40|82.29|79.89|83.04|80.64|83.04|80.64|82.29|79.89|0
1652815970000|2022-05-17 19:32:50|83.14|80.74|83.04|80.64|83.14|80.74|82.95|80.55|0
1652815980000|2022-05-17 19:33:00|82.85|80.45|82.48|80.08|82.85|80.45|82.48|80.08|0
1652815990000|2022-05-17 19:33:10|82.43|80.03|82.95|80.55|82.95|80.55|82.43|80.03|0
1652816000000|2022-05-17 19:33:20|83.04|80.64|82.57|80.17|83.04|80.64|82.57|80.17|0
1652816010000|2022-05-17 19:33:30|82.48|80.08|81.63|79.23|82.48|80.08|81.63|79.23|0
1652816020000|2022-05-17 19:33:40|81.77|79.37|81.72|79.32|81.77|79.37|81.72|79.32|0
1652816030000|2022-05-17 19:33:50|81.63|79.23|81.63|79.23|81.63|79.23|81.44|79.04|0
1652816040000|2022-05-17 19:34:00|81.35|78.95|81.35|78.95|81.44|79.04|81.35|78.95|0
1652816050000|2022-05-17 19:34:10|81.26|78.86|81.35|78.95|81.35|78.95|80.98|78.58|0
1652816060000|2022-05-17 19:34:20|81.26|78.86|81.91|79.51|82|79.6|81.26|78.86|0
1652816070000|2022-05-17 19:34:30|82|79.6|82.24|79.84|82.24|79.84|81.91|79.51|0
1652816080000|2022-05-17 19:34:40|82.29|79.89|82.62|80.22|82.62|80.22|82.29|79.89|0
1652816090000|2022-05-17 19:34:50|82.47|80.07|81.91|79.51|82.47|80.07|81.91|79.51|0
1652816100000|2022-05-17 19:35:00|81.82|79.42|82.1|79.7|82.1|79.7|81.82|79.42|0
1652816110000|2022-05-17 19:35:10|82|79.6|81.91|79.51|82|79.6|81.91|79.51|0
1652816120000|2022-05-17 19:35:20|81.53|79.13|81.53|79.13|81.63|79.23|81.53|79.13|0
1652816130000|2022-05-17 19:35:30|81.72|79.32|81.53|79.13|81.72|79.32|81.53|79.13|0
1652816140000|2022-05-17 19:35:40|81.44|79.04|81.35|78.95|81.63|79.23|81.25|78.85|0
1652816150000|2022-05-17 19:35:50|81.16|78.76|81.16|78.76|81.16|78.76|81.16|78.76|0
1652816160000|2022-05-17 19:36:00|81.3|78.9|81.72|79.32|81.72|79.32|81.3|78.9|0
1652816170000|2022-05-17 19:36:10|81.53|79.13|81.44|79.04|81.53|79.13|81.44|79.04|0
1652816180000|2022-05-17 19:36:20|81.53|79.13|81.81|79.41|81.91|79.51|81.53|79.13|0
1652816190000|2022-05-17 19:36:30|81.91|79.51|82|79.6|82.1|79.7|81.91|79.51|0
1652816200000|2022-05-17 19:36:40|81.91|79.51|81.72|79.32|81.91|79.51|81.63|79.23|0
1652816210000|2022-05-17 19:36:50|81.63|79.23|81.72|79.32|81.72|79.32|81.63|79.23|0
1652816220000|2022-05-17 19:37:00|81.81|79.41|81.81|79.41|81.81|79.41|81.81|79.41|0
1652816230000|2022-05-17 19:37:10|82.09|79.69|82|79.6|82.09|79.69|81.91|79.51|0
1652816240000|2022-05-17 19:37:20|82.09|79.69|81.72|79.32|82.09|79.69|81.72|79.32|0
1652816250000|2022-05-17 19:37:30|81.63|79.23|81.35|78.95|81.63|79.23|81.35|78.95|0
1652816260000|2022-05-17 19:37:40|81.63|79.23|82.09|79.69|82.09|79.69|81.63|79.23|0
1652816270000|2022-05-17 19:37:50|82.19|79.79|82.09|79.69|82.19|79.79|81.95|79.55|0
1652816280000|2022-05-17 19:38:00|82.47|80.07|82.47|80.07|82.56|80.16|82.47|80.07|0
1652816290000|2022-05-17 19:38:10|82.56|80.16|82.85|80.45|82.85|80.45|82.56|80.16|0
1652816300000|2022-05-17 19:38:20|82.66|80.26|82.85|80.45|82.85|80.45|82.66|80.26|0
1652816310000|2022-05-17 19:38:30|82.66|80.26|82.75|80.35|82.85|80.45|82.66|80.26|0
1652816320000|2022-05-17 19:38:40|82.47|80.07|82.47|80.07|82.47|80.07|82.28|79.88|0
1652816330000|2022-05-17 19:38:50|82.56|80.16|82.75|80.35|82.75|80.35|82.56|80.16|0
1652816340000|2022-05-17 19:39:00|82.66|80.26|82.47|80.07|82.75|80.35|82.47|80.07|0
1652816350000|2022-05-17 19:39:10|82.56|80.16|82.09|79.69|82.56|80.16|82.09|79.69|0
1652816360000|2022-05-17 19:39:20|82.28|79.88|82.66|80.26|82.66|80.26|82.28|79.88|0
1652816370000|2022-05-17 19:39:30|83.03|80.63|83.41|81.01|83.41|81.01|83.03|80.63|0
1652816380000|2022-05-17 19:39:40|83.51|81.11|83.08|80.68|83.51|81.11|83.08|80.68|0
1652816390000|2022-05-17 19:39:50|83.18|80.78|83.22|80.82|83.41|81.01|83.18|80.78|0
1652816400000|2022-05-17 19:40:00|83.79|81.39|84.08|81.68|84.18|81.78|83.79|81.39|0
1652816410000|2022-05-17 19:40:10|83.98|81.58|84.08|81.68|84.27|81.87|83.98|81.58|0
1652816420000|2022-05-17 19:40:20|84.17|81.77|84.27|81.87|84.27|81.87|84.17|81.77|0
1652816430000|2022-05-17 19:40:30|84.37|81.97|84.32|81.92|84.46|82.06|84.32|81.92|0
1652816440000|2022-05-17 19:40:40|83.6|81.2|83.32|80.92|83.6|81.2|83.32|80.92|0
1652816450000|2022-05-17 19:40:50|83.41|81.01|82.84|80.44|83.41|81.01|82.84|80.44|0
1652816460000|2022-05-17 19:41:00|82.47|80.07|82.56|80.16|82.65|80.25|82.47|80.07|0
1652816470000|2022-05-17 19:41:10|82.61|80.21|82.84|80.44|82.84|80.44|82.47|80.07|0
1652816480000|2022-05-17 19:41:20|82.56|80.16|83.22|80.82|83.22|80.82|82.56|80.16|0
1652816490000|2022-05-17 19:41:30|83.41|81.01|82.94|80.54|83.51|81.11|82.94|80.54|0
1652816500000|2022-05-17 19:41:40|82.84|80.44|82.94|80.54|82.94|80.54|82.84|80.44|0
1652816510000|2022-05-17 19:41:50|82.75|80.35|82.75|80.35|82.94|80.54|82.75|80.35|0
1652816520000|2022-05-17 19:42:00|82.56|80.16|82.46|80.06|82.56|80.16|82.28|79.88|0
1652816530000|2022-05-17 19:42:10|82.75|80.35|82.75|80.35|82.84|80.44|82.75|80.35|0
1652816540000|2022-05-17 19:42:20|82.46|80.06|82.18|79.78|82.46|80.06|82.18|79.78|0
1652816550000|2022-05-17 19:42:30|82.09|79.69|82.09|79.69|82.18|79.78|82.09|79.69|0
1652816560000|2022-05-17 19:42:40|81.99|79.59|81.99|79.59|81.99|79.59|81.99|79.59|0
1652816570000|2022-05-17 19:42:50|81.9|79.5|81.71|79.31|81.9|79.5|81.71|79.31|0
1652816580000|2022-05-17 19:43:00|81.53|79.13|81.62|79.22|81.62|79.22|81.53|79.13|0
1652816590000|2022-05-17 19:43:10|81.71|79.31|81.71|79.31|81.9|79.5|81.71|79.31|0
1652816600000|2022-05-17 19:43:20|81.81|79.41|82.09|79.69|82.18|79.78|81.81|79.41|0
1652816610000|2022-05-17 19:43:30|81.99|79.59|82.09|79.69|82.09|79.69|81.99|79.59|0
1652816620000|2022-05-17 19:43:40|82.18|79.78|82.09|79.69|82.18|79.78|82.09|79.69|0
1652816630000|2022-05-17 19:43:50|81.99|79.59|81.8|79.4|81.99|79.59|81.8|79.4|0
1652816640000|2022-05-17 19:44:00|81.71|79.31|81.8|79.4|81.8|79.4|81.71|79.31|0
1652816650000|2022-05-17 19:44:10|81.9|79.5|81.9|79.5|81.9|79.5|81.8|79.4|0
1652816660000|2022-05-17 19:44:20|81.85|79.45|82.27|79.87|82.27|79.87|81.85|79.45|0
1652816670000|2022-05-17 19:44:30|82.46|80.06|82.74|80.34|82.93|80.53|82.46|80.06|0
1652816680000|2022-05-17 19:44:40|82.56|80.16|82.93|80.53|82.93|80.53|82.56|80.16|0
1652816690000|2022-05-17 19:44:50|82.65|80.25|82.65|80.25|82.74|80.34|82.65|80.25|0
1652816700000|2022-05-17 19:45:00|82.55|80.15|83.31|80.91|83.31|80.91|82.55|80.15|0
1652816710000|2022-05-17 19:45:10|83.79|81.39|83.5|81.1|83.79|81.39|83.5|81.1|0
1652816720000|2022-05-17 19:45:20|83.69|81.29|84.07|81.67|84.07|81.67|83.69|81.29|0
1652816730000|2022-05-17 19:45:30|84.55|82.15|84.26|81.86|84.65|82.25|84.26|81.86|0
1652816740000|2022-05-17 19:45:40|83.98|81.58|84.26|81.86|84.26|81.86|83.98|81.58|0
1652816750000|2022-05-17 19:45:50|84.36|81.96|84.55|82.15|84.55|82.15|84.26|81.86|0
1652816760000|2022-05-17 19:46:00|84.84|82.44|84.55|82.15|84.84|82.44|84.55|82.15|0
1652816770000|2022-05-17 19:46:10|84.41|82.01|84.07|81.67|84.41|82.01|84.07|81.67|0
1652816780000|2022-05-17 19:46:20|83.98|81.58|84.26|81.86|84.36|81.96|83.98|81.58|0
1652816790000|2022-05-17 19:46:30|84.45|82.05|84.07|81.67|84.65|82.25|84.07|81.67|0
1652816800000|2022-05-17 19:46:40|84.17|81.77|84.17|81.77|84.26|81.86|84.17|81.77|0
1652816810000|2022-05-17 19:46:50|84.07|81.67|84.07|81.67|84.17|81.77|84.07|81.67|0
1652816820000|2022-05-17 19:47:00|84.17|81.77|83.98|81.58|84.17|81.77|83.88|81.48|0
1652816830000|2022-05-17 19:47:10|83.88|81.48|83.4|81|83.88|81.48|83.4|81|0
1652816840000|2022-05-17 19:47:20|83.31|80.91|83.21|80.81|83.31|80.91|83.21|80.81|0
1652816850000|2022-05-17 19:47:30|83.4|81|83.88|81.48|83.88|81.48|83.4|81|0
1652816860000|2022-05-17 19:47:40|85.42|83.02|85.42|83.02|85.51|83.11|85.03|82.63|0
1652816870000|2022-05-17 19:47:50|85.32|82.92|85.71|83.31|85.8|83.4|85.32|82.92|0
1652816880000|2022-05-17 19:48:00|86.09|83.69|85.8|83.4|86.09|83.69|85.8|83.4|0
1652816890000|2022-05-17 19:48:10|85.51|83.11|85.9|83.5|85.9|83.5|85.51|83.11|0
1652816900000|2022-05-17 19:48:20|86|83.6|85.9|83.5|86.09|83.69|85.9|83.5|0
1652816910000|2022-05-17 19:48:30|85.61|83.21|85.56|83.16|85.61|83.21|85.51|83.11|0
1652816920000|2022-05-17 19:48:40|85.12|82.72|85.41|83.01|85.41|83.01|85.03|82.63|0
1652816930000|2022-05-17 19:48:50|85.61|83.21|85.61|83.21|85.7|83.3|85.51|83.11|0
1652816940000|2022-05-17 19:49:00|86|83.6|86.19|83.79|86.19|83.79|86|83.6|0
1652816950000|2022-05-17 19:49:10|86.29|83.89|85.8|83.4|86.29|83.89|85.8|83.4|0
1652816960000|2022-05-17 19:49:20|85.99|83.59|85.61|83.21|86.09|83.69|85.61|83.21|0
1652816970000|2022-05-17 19:49:30|85.7|83.3|85.51|83.11|85.9|83.5|85.51|83.11|0
1652816980000|2022-05-17 19:49:40|85.22|82.82|84.93|82.53|85.22|82.82|84.83|82.43|0
1652816990000|2022-05-17 19:49:50|85.17|82.77|85.61|83.21|85.61|83.21|85.17|82.77|0
1652817000000|2022-05-17 19:50:00|85.41|83.01|84.26|81.86|85.41|83.01|84.26|81.86|0
1652817010000|2022-05-17 19:50:10|84.07|81.67|84.26|81.86|84.35|81.95|84.07|81.67|0
1652817020000|2022-05-17 19:50:20|84.31|81.91|84.16|81.76|84.31|81.91|84.07|81.67|0
1652817030000|2022-05-17 19:50:30|84.64|82.24|84.83|82.43|85.03|82.63|84.64|82.24|0
1652817040000|2022-05-17 19:50:40|84.93|82.53|84.74|82.34|85.03|82.63|84.74|82.34|0
1652817050000|2022-05-17 19:50:50|84.93|82.53|84.54|82.14|84.93|82.53|84.54|82.14|0
1652817060000|2022-05-17 19:51:00|84.21|81.81|83.78|81.38|84.26|81.86|83.78|81.38|0
1652817070000|2022-05-17 19:51:10|83.73|81.33|83.78|81.38|83.78|81.38|83.68|81.28|0
1652817080000|2022-05-17 19:51:20|83.35|80.95|83.02|80.62|83.35|80.95|83.02|80.62|0
1652817090000|2022-05-17 19:51:30|82.83|80.43|83.75|81.35|83.75|81.35|82.83|80.43|0
1652817100000|2022-05-17 19:51:40|83.99|81.59|85.04|82.64|85.04|82.64|83.99|81.59|0
1652817110000|2022-05-17 19:51:50|84.9|82.5|84.75|82.35|84.9|82.5|84.75|82.35|0
1652817120000|2022-05-17 19:52:00|84.94|82.54|85.32|82.92|85.42|83.02|84.94|82.54|0
1652817130000|2022-05-17 19:52:10|85.37|82.97|86.09|83.69|86.09|83.69|85.37|82.97|0
1652817140000|2022-05-17 19:52:20|85.99|83.59|86.09|83.69|86.19|83.79|85.99|83.59|0
1652817150000|2022-05-17 19:52:30|86.19|83.79|86.19|83.79|86.38|83.98|86.09|83.69|0
1652817160000|2022-05-17 19:52:40|86.28|83.88|85.61|83.21|86.28|83.88|85.61|83.21|0
1652817170000|2022-05-17 19:52:50|85.71|83.31|86.09|83.69|86.19|83.79|85.71|83.31|0
1652817180000|2022-05-17 19:53:00|85.9|83.5|86.28|83.88|86.28|83.88|85.9|83.5|0
1652817190000|2022-05-17 19:53:10|86.09|83.69|86.28|83.88|86.28|83.88|85.9|83.5|0
1652817200000|2022-05-17 19:53:20|85.9|83.5|86.09|83.69|86.19|83.79|85.9|83.5|0
1652817210000|2022-05-17 19:53:30|85.99|83.59|85.32|82.92|85.99|83.59|85.32|82.92|0
1652817220000|2022-05-17 19:53:40|85.42|83.02|85.13|82.73|85.42|83.02|85.13|82.73|0
1652817230000|2022-05-17 19:53:50|85.32|82.92|85.22|82.82|85.32|82.92|85.13|82.73|0
1652817240000|2022-05-17 19:54:00|85.32|82.92|85.9|83.5|85.9|83.5|85.32|82.92|0
1652817250000|2022-05-17 19:54:10|86.09|83.69|85.42|83.02|86.09|83.69|85.42|83.02|0
1652817260000|2022-05-17 19:54:20|85.51|83.11|85.22|82.82|85.7|83.3|85.22|82.82|0
1652817270000|2022-05-17 19:54:30|85.51|83.11|85.13|82.73|85.51|83.11|85.13|82.73|0
1652817280000|2022-05-17 19:54:40|84.46|82.06|84.46|82.06|84.46|82.06|84.37|81.97|0
1652817290000|2022-05-17 19:54:50|84.18|81.78|84.65|82.25|84.65|82.25|84.18|81.78|0
1652817300000|2022-05-17 19:55:00|85.41|83.01|85.03|82.63|85.41|83.01|85.03|82.63|0
1652817310000|2022-05-17 19:55:10|85.32|82.92|85.51|83.11|85.51|83.11|84.94|82.54|0
1652817320000|2022-05-17 19:55:20|85.32|82.92|85.41|83.01|85.8|83.4|85.32|82.92|0
1652817330000|2022-05-17 19:55:30|85.03|82.63|85.41|83.01|85.41|83.01|84.94|82.54|0
1652817340000|2022-05-17 19:55:40|85.32|82.92|85.32|82.92|85.32|82.92|85.32|82.92|0
1652817350000|2022-05-17 19:55:50|85.13|82.73|85.51|83.11|85.51|83.11|85.03|82.63|0
1652817360000|2022-05-17 19:56:00|85.22|82.82|84.7|82.3|85.22|82.82|84.7|82.3|0
1652817370000|2022-05-17 19:56:10|84.74|82.34|84.55|82.15|84.74|82.34|84.36|81.96|0
1652817380000|2022-05-17 19:56:20|84.74|82.34|84.27|81.87|84.74|82.34|84.17|81.77|0
1652817390000|2022-05-17 19:56:30|84.17|81.77|84.08|81.68|84.17|81.77|84.08|81.68|0
1652817400000|2022-05-17 19:56:40|84.17|81.77|83.8|81.4|84.17|81.77|83.8|81.4|0
1652817410000|2022-05-17 19:56:50|83.89|81.49|83.89|81.49|84.08|81.68|83.89|81.49|0
1652817420000|2022-05-17 19:57:00|83.61|81.21|83.89|81.49|83.89|81.49|83.51|81.11|0
1652817430000|2022-05-17 19:57:10|83.98|81.58|83.89|81.49|84.17|81.77|83.89|81.49|0
1652817440000|2022-05-17 19:57:20|83.98|81.58|84.17|81.77|84.17|81.77|83.89|81.49|0
1652817450000|2022-05-17 19:57:30|84.27|81.87|84.08|81.68|84.46|82.06|83.98|81.58|0
1652817460000|2022-05-17 19:57:40|83.98|81.58|84.17|81.77|84.17|81.77|83.98|81.58|0
1652817470000|2022-05-17 19:57:50|84.08|81.68|84.27|81.87|84.27|81.87|83.98|81.58|0
1652817480000|2022-05-17 19:58:00|84.17|81.77|84.27|81.87|84.27|81.87|84.08|81.68|0
1652817490000|2022-05-17 19:58:10|84.17|81.77|84.46|82.06|84.46|82.06|84.08|81.68|0
1652817500000|2022-05-17 19:58:20|84.27|81.87|84.08|81.68|84.27|81.87|83.98|81.58|0
1652817510000|2022-05-17 19:58:30|84.27|81.87|84.55|82.15|84.55|82.15|84.17|81.77|0
1652817520000|2022-05-17 19:58:40|84.27|81.87|84.08|81.68|84.27|81.87|83.98|81.58|0
1652817530000|2022-05-17 19:58:50|84.13|81.73|83.98|81.58|84.13|81.73|83.98|81.58|0
1652817540000|2022-05-17 19:59:00|84.08|81.68|83.98|81.58|84.08|81.68|83.7|81.3|0
1652817550000|2022-05-17 19:59:10|84.17|81.77|84.17|81.77|84.17|81.77|83.98|81.58|0
1652817560000|2022-05-17 19:59:20|84.46|82.06|84.27|81.87|84.46|82.06|84.27|81.87|0
1652817570000|2022-05-17 19:59:30|84.36|81.96|83.6|81.2|84.36|81.96|83.6|81.2|0
1652817580000|2022-05-17 19:59:40|83.41|81.01|82.57|80.17|83.41|81.01|82.57|80.17|0
1652817590000|2022-05-17 19:59:50|82.38|79.98|82.38|79.98|82.48|80.08|82.38|79.98|0
1652817600000|2022-05-17 20:00:00|82.01|79.61|82.94|80.54|82.94|80.54|82.01|79.61|0
1652817610000|2022-05-17 20:00:10|83.23|80.83|82.94|80.54|83.41|81.01|82.94|80.54|0
1652817620000|2022-05-17 20:00:20|82.85|80.45|82.94|80.54|83.04|80.64|82.85|80.45|0
1652817630000|2022-05-17 20:00:30|83.13|80.73|83.41|81.01|83.51|81.11|83.13|80.73|0
1652817640000|2022-05-17 20:00:40|83.51|81.11|83.32|80.92|83.51|81.11|83.23|80.83|0
1652817650000|2022-05-17 20:00:50|83.41|81.01|83.22|80.82|83.41|81.01|83.22|80.82|0
1652817660000|2022-05-17 20:01:00|83.32|80.92|83.32|80.92|83.32|80.92|83.32|80.92|0
1652817680000|2022-05-17 20:01:20|83.22|80.82|83.32|80.92|83.32|80.92|83.22|80.82|0
1652817690000|2022-05-17 20:01:30|83.27|80.87|83.51|81.11|83.6|81.2|83.27|80.87|0
1652817700000|2022-05-17 20:01:40|83.22|80.82|83.32|80.92|83.41|81.01|83.22|80.82|0
1652817710000|2022-05-17 20:01:50|83.41|81.01|83.32|80.92|83.51|81.11|83.32|80.92|0
1652817720000|2022-05-17 20:02:00|83.41|81.01|83.51|81.11|83.51|81.11|83.32|80.92|0
1652817730000|2022-05-17 20:02:10|83.32|80.92|83.32|80.92|83.32|80.92|83.32|80.92|0
1652817740000|2022-05-17 20:02:20|83.41|81.01|83.32|80.92|83.51|81.11|83.32|80.92|0
1652817750000|2022-05-17 20:02:30|83.22|80.82|83.13|80.73|83.22|80.82|83.03|80.63|0
1652817760000|2022-05-17 20:02:40|83.22|80.82|83.03|80.63|83.32|80.92|83.03|80.63|0
1652817780000|2022-05-17 20:03:00|83.22|80.82|83.22|80.82|83.22|80.82|83.22|80.82|0
1652817790000|2022-05-17 20:03:10|83.32|80.92|83.32|80.92|83.41|81.01|83.32|80.92|0
1652817800000|2022-05-17 20:03:20|83.41|81.01|83.13|80.73|83.41|81.01|83.13|80.73|0
1652817810000|2022-05-17 20:03:30|83.22|80.82|83.32|80.92|83.32|80.92|83.22|80.82|0
1652817820000|2022-05-17 20:03:40|83.41|81.01|83.22|80.82|83.41|81.01|83.22|80.82|0
1652817830000|2022-05-17 20:03:50|83.41|81.01|83.41|81.01|83.41|81.01|83.31|80.91|0
1652817840000|2022-05-17 20:04:00|83.31|80.91|83.41|81.01|83.41|81.01|83.31|80.91|0
1652817850000|2022-05-17 20:04:10|83.31|80.91|83.31|80.91|83.31|80.91|83.22|80.82|0
1652817860000|2022-05-17 20:04:20|83.22|80.82|83.31|80.91|83.31|80.91|83.22|80.82|0
1652817870000|2022-05-17 20:04:30|83.41|81.01|83.41|81.01|83.41|81.01|83.41|81.01|0
1652817890000|2022-05-17 20:04:50|83.5|81.1|83.5|81.1|83.5|81.1|83.5|81.1|0
1652817910000|2022-05-17 20:05:10|83.6|81.2|83.6|81.2|83.6|81.2|83.6|81.2|0
1652817920000|2022-05-17 20:05:20|83.41|81.01|83.41|81.01|83.41|81.01|83.41|81.01|0
1652817940000|2022-05-17 20:05:40|83.31|80.91|83.31|80.91|83.31|80.91|83.31|80.91|0
1652817950000|2022-05-17 20:05:50|83.41|81.01|83.41|81.01|83.41|81.01|83.41|81.01|0
1652817960000|2022-05-17 20:06:00|83.31|80.91|83.36|80.96|83.36|80.96|83.31|80.91|0
1652817970000|2022-05-17 20:06:10|83.31|80.91|82.94|80.54|83.31|80.91|82.94|80.54|0
1652817980000|2022-05-17 20:06:20|82.89|80.49|82.84|80.44|82.94|80.54|82.84|80.44|0
1652818000000|2022-05-17 20:06:40|82.75|80.35|82.75|80.35|82.75|80.35|82.75|80.35|0
1652818010000|2022-05-17 20:06:50|82.56|80.16|82.47|80.07|82.56|80.16|82.47|80.07|0
1652818020000|2022-05-17 20:07:00|82.28|79.88|82.37|79.97|82.37|79.97|82.28|79.88|0
1652818030000|2022-05-17 20:07:10|82|79.6|82|79.6|82|79.6|81.91|79.51|0
1652818040000|2022-05-17 20:07:20|81.72|79.32|81.54|79.14|81.72|79.32|81.54|79.14|0
1652818050000|2022-05-17 20:07:30|81.44|79.04|81.54|79.14|81.54|79.14|81.44|79.04|0
1652818060000|2022-05-17 20:07:40|81.44|79.04|81.26|78.86|81.54|79.14|81.26|78.86|0
1652818080000|2022-05-17 20:08:00|81.35|78.95|81.54|79.14|81.54|79.14|81.35|78.95|0
1652818090000|2022-05-17 20:08:10|81.44|79.04|81.54|79.14|81.54|79.14|81.44|79.04|0
1652818100000|2022-05-17 20:08:20|82.9|80.5|82.9|80.5|82.9|80.5|82.9|80.5|0
1652818110000|2022-05-17 20:08:30|83.08|80.68|82.99|80.59|83.08|80.68|82.99|80.59|0
1652818120000|2022-05-17 20:08:40|82.81|80.41|82.9|80.5|82.9|80.5|82.81|80.41|0
1652818130000|2022-05-17 20:08:50|82.81|80.41|82.9|80.5|82.9|80.5|82.8|80.4|0
1652818140000|2022-05-17 20:09:00|82.8|80.4|82.9|80.5|82.9|80.5|82.8|80.4|0
1652818150000|2022-05-17 20:09:10|82.99|80.59|83.08|80.68|83.08|80.68|82.99|80.59|0
1652818160000|2022-05-17 20:09:20|82.99|80.59|82.99|80.59|82.99|80.59|82.99|80.59|0
1652818170000|2022-05-17 20:09:30|83.08|80.68|83.08|80.68|83.08|80.68|83.08|80.68|0
1652818190000|2022-05-17 20:09:50|82.99|80.59|83.08|80.68|83.08|80.68|82.99|80.59|0
1652818240000|2022-05-17 20:10:40|82.99|80.59|82.99|80.59|82.99|80.59|82.99|80.59|0
1652818250000|2022-05-17 20:10:50|83.08|80.68|83.08|80.68|83.08|80.68|83.08|80.68|0
1652818260000|2022-05-17 20:11:00|83.17|80.77|83.17|80.77|83.17|80.77|83.17|80.77|0
1652818280000|2022-05-17 20:11:20|83.13|80.73|82.99|80.59|83.13|80.73|82.99|80.59|0
1652818290000|2022-05-17 20:11:30|82.8|80.4|82.8|80.4|82.8|80.4|82.8|80.4|0
1652818300000|2022-05-17 20:11:40|82.71|80.31|82.62|80.22|82.71|80.31|82.62|80.22|0
1652818310000|2022-05-17 20:11:50|82.52|80.12|82.62|80.22|82.62|80.22|82.52|80.12|0
1652818320000|2022-05-17 20:12:00|82.71|80.31|82.71|80.31|82.71|80.31|82.71|80.31|0
1652818330000|2022-05-17 20:12:10|82.62|80.22|82.52|80.12|82.62|80.22|82.52|80.12|0
1652818340000|2022-05-17 20:12:20|82.62|80.22|82.61|80.21|82.62|80.22|82.61|80.21|0
1652818390000|2022-05-17 20:13:10|82.8|80.4|82.8|80.4|82.8|80.4|82.8|80.4|0
1652818440000|2022-05-17 20:14:00|82.89|80.49|82.85|80.45|82.89|80.49|82.85|80.45|0
1652818450000|2022-05-17 20:14:10|82.8|80.4|82.61|80.21|82.8|80.4|82.52|80.12|0
1652818470000|2022-05-17 20:14:30|82.52|80.12|82.52|80.12|82.52|80.12|82.43|80.03|0
1652818480000|2022-05-17 20:14:40|82.43|80.03|82.43|80.03|82.43|80.03|82.43|80.03|0
1652818490000|2022-05-17 20:14:50|82.61|80.21|82.52|80.12|82.61|80.21|82.52|80.12|0
1652818510000|2022-05-17 20:15:10|82.72|79.92|82.72|79.92|82.72|79.92|82.72|79.92|0
1652818520000|2022-05-17 20:15:20|82.81|80.01|82.81|80.01|82.81|80.01|82.81|80.01|0
1652818540000|2022-05-17 20:15:40|82.72|79.92|82.72|79.92|82.72|79.92|82.72|79.92|0
1652818560000|2022-05-17 20:16:00|82.81|80.01|82.63|79.83|82.81|80.01|82.63|79.83|0
1652818570000|2022-05-17 20:16:10|82.72|79.92|82.62|79.82|82.72|79.92|82.62|79.82|0
1652818580000|2022-05-17 20:16:20|82.53|79.73|82.16|79.36|82.53|79.73|82.16|79.36|0
1652818590000|2022-05-17 20:16:30|82.26|79.46|82.16|79.36|82.26|79.46|82.16|79.36|0
1652818600000|2022-05-17 20:16:40|82.26|79.46|82.25|79.45|82.26|79.46|82.25|79.45|0
1652818630000|2022-05-17 20:17:10|82.16|79.36|82.16|79.36|82.16|79.36|82.16|79.36|0
1652818640000|2022-05-17 20:17:20|82.07|79.27|82.07|79.27|82.07|79.27|82.07|79.27|0
1652818660000|2022-05-17 20:17:40|81.98|79.18|81.79|78.99|82.03|79.23|81.79|78.99|0
1652818670000|2022-05-17 20:17:50|81.89|79.09|81.98|79.18|81.98|79.18|81.89|79.09|0
1652818680000|2022-05-17 20:18:00|82.07|79.27|82.16|79.36|82.16|79.36|82.07|79.27|0
1652818690000|2022-05-17 20:18:10|82.07|79.27|82.07|79.27|82.07|79.27|82.07|79.27|0
1652818700000|2022-05-17 20:18:20|82.25|79.45|82.25|79.45|82.25|79.45|82.25|79.45|0
1652818730000|2022-05-17 20:18:50|82.16|79.36|82.16|79.36|82.16|79.36|82.16|79.36|0
1652818770000|2022-05-17 20:19:30|82.25|79.45|82.25|79.45|82.25|79.45|82.25|79.45|0
1652818780000|2022-05-17 20:19:40|82.16|79.36|82.25|79.45|82.25|79.45|82.16|79.36|0
1652818830000|2022-05-17 20:20:30|82.16|79.36|82.25|79.45|82.25|79.45|82.16|79.36|0
1652818890000|2022-05-17 20:21:30|82.34|79.54|82.43|79.63|82.43|79.63|82.34|79.54|0
1652818900000|2022-05-17 20:21:40|82.34|79.54|82.16|79.36|82.34|79.54|82.16|79.36|0
1652818910000|2022-05-17 20:21:50|82.25|79.45|82.2|79.4|82.25|79.45|82.2|79.4|0
1652818920000|2022-05-17 20:22:00|82.16|79.36|82.2|79.4|82.25|79.45|82.16|79.36|0
1652818930000|2022-05-17 20:22:10|82.25|79.45|82.25|79.45|82.25|79.45|82.25|79.45|0
1652819020000|2022-05-17 20:23:40|82.15|79.35|82.15|79.35|82.15|79.35|82.15|79.35|0
1652819040000|2022-05-17 20:24:00|82.25|79.45|82.25|79.45|82.25|79.45|82.25|79.45|0
1652819060000|2022-05-17 20:24:20|82.24|79.44|82.24|79.44|82.24|79.44|82.24|79.44|0
1652819090000|2022-05-17 20:24:50|82.15|79.35|82.15|79.35|82.24|79.44|82.15|79.35|0
1652819120000|2022-05-17 20:25:20|82.24|79.44|82.24|79.44|82.24|79.44|82.24|79.44|0
1652819220000|2022-05-17 20:27:00|82.52|79.72|82.61|79.81|82.61|79.81|82.52|79.72|0
1652819230000|2022-05-17 20:27:10|82.52|79.72|82.24|79.44|82.52|79.72|82.24|79.44|0
1652819280000|2022-05-17 20:28:00|82.15|79.35|82.15|79.35|82.15|79.35|82.06|79.26|0
1652819330000|2022-05-17 20:28:50|82.24|79.44|82.24|79.44|82.24|79.44|82.24|79.44|0
1652819390000|2022-05-17 20:29:50|82.15|79.35|82.05|79.25|82.15|79.35|82.05|79.25|0
1652819400000|2022-05-17 20:30:00|82.15|79.35|82.15|79.35|82.15|79.35|82.15|79.35|0
1652819410000|2022-05-17 20:30:10|82.24|79.44|82.24|79.44|82.24|79.44|82.24|79.44|0
1652819420000|2022-05-17 20:30:20|82.15|79.35|82.14|79.34|82.15|79.35|82.14|79.34|0
1652819430000|2022-05-17 20:30:30|82.05|79.25|82.24|79.44|82.24|79.44|82.05|79.25|0
1652819450000|2022-05-17 20:30:50|82.14|79.34|82.24|79.44|82.24|79.44|82.14|79.34|0
1652819480000|2022-05-17 20:31:20|82.19|79.39|82.24|79.44|82.24|79.44|82.19|79.39|0
1652819490000|2022-05-17 20:31:30|82.14|79.34|82.24|79.44|82.24|79.44|82.14|79.34|0
1652819510000|2022-05-17 20:31:50|82.14|79.34|82.14|79.34|82.14|79.34|82.14|79.34|0
1652819580000|2022-05-17 20:33:00|82.23|79.43|82.42|79.62|82.42|79.62|82.23|79.43|0
1652819590000|2022-05-17 20:33:10|82.23|79.43|82.23|79.43|82.23|79.43|82.23|79.43|0
1652819620000|2022-05-17 20:33:40|82.14|79.34|82.23|79.43|82.23|79.43|82.14|79.34|0
1652819640000|2022-05-17 20:34:00|82.14|79.34|82.14|79.34|82.14|79.34|82.14|79.34|0
1652819650000|2022-05-17 20:34:10|82.23|79.43|82.23|79.43|82.23|79.43|82.23|79.43|0
1652819780000|2022-05-17 20:36:20|82.41|79.61|82.41|79.61|82.41|79.61|82.41|79.61|0
1652819800000|2022-05-17 20:36:40|82.23|79.43|82.23|79.43|82.23|79.43|82.23|79.43|0
1652819960000|2022-05-17 20:39:20|82.13|79.33|82.13|79.33|82.13|79.33|82.13|79.33|0
1652819970000|2022-05-17 20:39:30|82.23|79.43|82.23|79.43|82.23|79.43|82.23|79.43|0
1652819980000|2022-05-17 20:39:40|82.13|79.33|82.13|79.33|82.13|79.33|82.13|79.33|0
1652820000000|2022-05-17 20:40:00|82.22|79.42|82.22|79.42|82.22|79.42|82.22|79.42|0
1652820100000|2022-05-17 20:41:40|82.13|79.33|82.13|79.33|82.13|79.33|82.13|79.33|0
1652820210000|2022-05-17 20:43:30|82.22|79.42|82.22|79.42|82.22|79.42|82.22|79.42|0
1652820440000|2022-05-17 20:47:20|82.21|79.41|82.21|79.41|82.21|79.41|82.21|79.41|0
1652820460000|2022-05-17 20:47:40|82.12|79.32|82.12|79.32|82.12|79.32|82.12|79.32|0
1652820480000|2022-05-17 20:48:00|82.03|79.23|82.03|79.23|82.03|79.23|82.03|79.23|0
1652820510000|2022-05-17 20:48:30|81.94|79.14|81.94|79.14|81.94|79.14|81.94|79.14|0
1652820540000|2022-05-17 20:49:00|82.03|79.23|82.03|79.23|82.03|79.23|82.03|79.23|0
1652820710000|2022-05-17 20:51:50|82.02|79.22|82.02|79.22|82.02|79.22|82.02|79.22|0
1652820980000|2022-05-17 20:56:20|82.11|79.31|82.11|79.31|82.11|79.31|82.11|79.31|0
1652820990000|2022-05-17 20:56:30|82.02|79.22|82.02|79.22|82.02|79.22|82.02|79.22|0
1652821020000|2022-05-17 20:57:00|81.93|79.13|81.93|79.13|81.93|79.13|81.93|79.13|0
1652821030000|2022-05-17 20:57:10|82.02|79.22|82.02|79.22|82.02|79.22|82.02|79.22|0
1652821050000|2022-05-17 20:57:30|81.93|79.13|81.93|79.13|81.93|79.13|81.93|79.13|0
1652821060000|2022-05-17 20:57:40|82.02|79.22|82.02|79.22|82.02|79.22|82.02|79.22|0
1652821170000|2022-05-17 20:59:30|82.01|79.21|82.01|79.21|82.01|79.21|82.01|79.21|0
1652821190000|2022-05-17 20:59:50|82.06|79.26|82.06|79.26|82.06|79.26|81.97|79.17|0
1652821200000|2022-05-17 21:00:00|82.01|79.21|82.05|79.25|82.05|79.25|82.01|79.21|0
1652821240000|2022-05-17 21:00:40|82.06|79.26|82.06|79.26|82.06|79.26|82.06|79.26|0
1652821260000|2022-05-17 21:01:00|82.05|79.25|82.05|79.25|82.05|79.25|82.05|79.25|0
1652821270000|2022-05-17 21:01:10|82.09|79.29|82.14|79.34|82.14|79.34|82.09|79.29|0
1652821280000|2022-05-17 21:01:20|82.15|79.35|82.15|79.35|82.15|79.35|82.15|79.35|0
1652821310000|2022-05-17 21:01:50|82.14|79.34|82.14|79.34|82.15|79.35|82.14|79.34|0
1652821330000|2022-05-17 21:02:10|82.17|79.37|82.14|79.34|82.17|79.37|82.14|79.34|0
1652821340000|2022-05-17 21:02:20|82.13|79.33|82.13|79.33|82.13|79.33|82.13|79.33|0
1652821360000|2022-05-17 21:02:40|82.12|79.32|82.12|79.32|82.12|79.32|82.12|79.32|0
1652821390000|2022-05-17 21:03:10|82.1|79.3|82.1|79.3|82.1|79.3|82.1|79.3|0
1652821430000|2022-05-17 21:03:50|82.08|79.28|82.08|79.28|82.08|79.28|82.08|79.28|0
1652821470000|2022-05-17 21:04:30|82.12|79.32|82.12|79.32|82.12|79.32|82.12|79.32|0
1652821570000|2022-05-17 21:06:10|82.11|79.31|82.11|79.31|82.11|79.31|82.11|79.31|0
1652821600000|2022-05-17 21:06:40|82.1|79.3|82.1|79.3|82.1|79.3|82.1|79.3|0
1652821650000|2022-05-17 21:07:30|82.08|79.28|82.08|79.28|82.08|79.28|82.08|79.28|0
1652821660000|2022-05-17 21:07:40|82.1|79.3|82.1|79.3|82.1|79.3|82.1|79.3|0
1652821670000|2022-05-17 21:07:50|82.13|79.33|82.17|79.37|82.17|79.37|82.13|79.33|0
1652821680000|2022-05-17 21:08:00|82.13|79.33|82.13|79.33|82.13|79.33|82.13|79.33|0
1652821690000|2022-05-17 21:08:10|82.08|79.28|82.08|79.28|82.08|79.28|82.08|79.28|0
1652821710000|2022-05-17 21:08:30|82.06|79.26|82.06|79.26|82.06|79.26|82.06|79.26|0
1652821750000|2022-05-17 21:09:10|82.01|79.21|82.01|79.21|82.01|79.21|82.01|79.21|0
1652821790000|2022-05-17 21:09:50|82.08|79.28|82.12|79.32|82.13|79.33|82.08|79.28|0
1652821800000|2022-05-17 21:10:00|82.1|79.3|82.1|79.3|82.1|79.3|82.1|79.3|0
1652821900000|2022-05-17 21:11:40|82.11|79.31|82.11|79.31|82.11|79.31|82.11|79.31|0
1652821920000|2022-05-17 21:12:00|82.1|79.3|82.1|79.3|82.1|79.3|82.1|79.3|0
1652821930000|2022-05-17 21:12:10|82.12|79.32|82.12|79.32|82.12|79.32|82.12|79.32|0
1652821940000|2022-05-17 21:12:20|82.1|79.3|82.1|79.3|82.1|79.3|82.1|79.3|0
1652821960000|2022-05-17 21:12:40|82.11|79.31|82.11|79.31|82.11|79.31|82.11|79.31|0
1652821970000|2022-05-17 21:12:50|82.1|79.3|82.1|79.3|82.1|79.3|82.1|79.3|0
1652821980000|2022-05-17 21:13:00|82.11|79.31|82.11|79.31|82.11|79.31|82.11|79.31|0
1652821990000|2022-05-17 21:13:10|82.1|79.3|82.12|79.32|82.12|79.32|82.1|79.3|0
1652822010000|2022-05-17 21:13:30|82.15|79.35|82.12|79.32|82.15|79.35|82.12|79.32|0
1652822020000|2022-05-17 21:13:40|82.04|79.24|82.04|79.24|82.04|79.24|82.04|79.24|0
1652822080000|2022-05-17 21:14:40|82.03|79.23|82.03|79.23|82.03|79.23|82.03|79.23|0
1652822100000|2022-05-17 21:15:00|82.01|79.21|82.01|79.21|82.01|79.21|82.01|79.21|0
1652822110000|2022-05-17 21:15:10|82|79.2|82|79.2|82|79.2|82|79.2|0
1652822130000|2022-05-17 21:15:30|82.04|79.24|82.04|79.24|82.04|79.24|82.04|79.24|0
1652822280000|2022-05-17 21:18:00|82.02|79.22|82.02|79.22|82.02|79.22|82.02|79.22|0
1652822360000|2022-05-17 21:19:20|82.01|79.21|82.01|79.21|82.01|79.21|82.01|79.21|0
1652822480000|2022-05-17 21:21:20|82|79.2|82|79.2|82|79.2|82|79.2|0
1652822640000|2022-05-17 21:24:00|81.99|79.19|81.99|79.19|81.99|79.19|81.99|79.19|0
1652822660000|2022-05-17 21:24:20|81.96|79.16|81.96|79.16|81.96|79.16|81.96|79.16|0
1652822670000|2022-05-17 21:24:30|81.99|79.19|81.99|79.19|81.99|79.19|81.99|79.19|0
1652822680000|2022-05-17 21:24:40|82|79.2|81.97|79.17|82|79.2|81.97|79.17|0
1652822730000|2022-05-17 21:25:30|81.96|79.16|81.96|79.16|81.96|79.16|81.96|79.16|0
1652822770000|2022-05-17 21:26:10|81.95|79.15|81.95|79.15|81.95|79.15|81.95|79.15|0
1652822780000|2022-05-17 21:26:20|81.93|79.13|81.89|79.09|81.93|79.13|81.89|79.09|0
1652822790000|2022-05-17 21:26:30|81.93|79.13|81.92|79.12|81.93|79.13|81.92|79.12|0
1652822800000|2022-05-17 21:26:40|81.88|79.08|81.88|79.08|81.88|79.08|81.88|79.08|0
1652822810000|2022-05-17 21:26:50|81.87|79.07|81.88|79.08|81.88|79.08|81.87|79.07|0
1652822850000|2022-05-17 21:27:30|81.95|79.15|81.95|79.15|81.95|79.15|81.95|79.15|0
1652822870000|2022-05-17 21:27:50|81.94|79.14|81.94|79.14|81.94|79.14|81.94|79.14|0
1652822940000|2022-05-17 21:29:00|81.97|79.17|81.97|79.17|81.97|79.17|81.97|79.17|0
1652822950000|2022-05-17 21:29:10|81.99|79.19|81.99|79.19|81.99|79.19|81.99|79.19|0
1652823040000|2022-05-17 21:30:40|82.01|79.21|82.01|79.21|82.01|79.21|82.01|79.21|0
1652823080000|2022-05-17 21:31:20|81.99|79.19|81.99|79.19|81.99|79.19|81.99|79.19|0
1652823130000|2022-05-17 21:32:10|82.01|79.21|82.01|79.21|82.01|79.21|82.01|79.21|0
1652823150000|2022-05-17 21:32:30|82|79.2|82|79.2|82|79.2|82|79.2|0
1652823160000|2022-05-17 21:32:40|81.99|79.19|81.99|79.19|81.99|79.19|81.99|79.19|0
1652823170000|2022-05-17 21:32:50|82|79.2|82|79.2|82|79.2|82|79.2|0
1652823220000|2022-05-17 21:33:40|81.96|79.16|81.96|79.16|81.96|79.16|81.96|79.16|0
1652823260000|2022-05-17 21:34:20|81.95|79.15|81.95|79.15|81.95|79.15|81.95|79.15|0
1652823300000|2022-05-17 21:35:00|81.96|79.16|81.96|79.16|81.96|79.16|81.96|79.16|0
1652823330000|2022-05-17 21:35:30|81.98|79.18|81.98|79.18|81.98|79.18|81.98|79.18|0
1652823350000|2022-05-17 21:35:50|81.96|79.16|81.92|79.12|81.96|79.16|81.92|79.12|0
1652823380000|2022-05-17 21:36:20|81.96|79.16|81.96|79.16|81.96|79.16|81.96|79.16|0
1652823470000|2022-05-17 21:37:50|82|79.2|82.12|79.32|82.12|79.32|82|79.2|0
1652823480000|2022-05-17 21:38:00|82.06|79.26|82.06|79.26|82.06|79.26|82.06|79.26|0
1652823490000|2022-05-17 21:38:10|82.02|79.22|82.02|79.22|82.02|79.22|82.02|79.22|0
1652823500000|2022-05-17 21:38:20|81.98|79.18|81.98|79.18|81.98|79.18|81.98|79.18|0
1652823510000|2022-05-17 21:38:30|82.02|79.22|82.02|79.22|82.02|79.22|82.02|79.22|0
1652823540000|2022-05-17 21:39:00|81.98|79.18|81.98|79.18|81.98|79.18|81.98|79.18|0
1652823550000|2022-05-17 21:39:10|82.05|79.25|82.04|79.24|82.05|79.25|82.04|79.24|0
1652823640000|2022-05-17 21:40:40|82.03|79.23|82.02|79.22|82.03|79.23|82.02|79.22|0
1652823740000|2022-05-17 21:42:20|81.99|79.19|82.02|79.22|82.02|79.22|81.99|79.19|0
1652823760000|2022-05-17 21:42:40|81.98|79.18|81.98|79.18|81.98|79.18|81.98|79.18|0
1652823840000|2022-05-17 21:44:00|82|79.2|82|79.2|82|79.2|82|79.2|0
1652823910000|2022-05-17 21:45:10|81.99|79.19|81.99|79.19|81.99|79.19|81.99|79.19|0
1652823920000|2022-05-17 21:45:20|81.97|79.17|81.97|79.17|81.97|79.17|81.97|79.17|0
1652824020000|2022-05-17 21:47:00|81.99|79.19|81.99|79.19|81.99|79.19|81.99|79.19|0
1652824050000|2022-05-17 21:47:30|81.97|79.17|81.97|79.17|81.97|79.17|81.97|79.17|0
1652824060000|2022-05-17 21:47:40|81.96|79.16|81.96|79.16|81.96|79.16|81.96|79.16|0
1652824080000|2022-05-17 21:48:00|81.93|79.13|81.92|79.12|81.93|79.13|81.92|79.12|0
1652824100000|2022-05-17 21:48:20|81.9|79.1|81.94|79.14|81.94|79.14|81.9|79.1|0
1652824210000|2022-05-17 21:50:10|82.04|79.24|82.04|79.24|82.04|79.24|82.04|79.24|0
1652824260000|2022-05-17 21:51:00|81.96|79.16|81.96|79.16|81.96|79.16|81.96|79.16|0
1652824270000|2022-05-17 21:51:10|81.95|79.15|81.91|79.11|81.95|79.15|81.91|79.11|0
1652824300000|2022-05-17 21:51:40|81.88|79.08|81.88|79.08|81.88|79.08|81.88|79.08|0
1652824310000|2022-05-17 21:51:50|81.87|79.07|81.91|79.11|81.91|79.11|81.87|79.07|0
1652824330000|2022-05-17 21:52:10|81.87|79.07|81.87|79.07|81.87|79.07|81.87|79.07|0
1652824340000|2022-05-17 21:52:20|81.95|79.15|81.94|79.14|81.95|79.15|81.94|79.14|0
1652824350000|2022-05-17 21:52:30|81.96|79.16|81.96|79.16|81.96|79.16|81.96|79.16|0
1652824400000|2022-05-17 21:53:20|81.98|79.18|81.98|79.18|81.98|79.18|81.98|79.18|0
1652824410000|2022-05-17 21:53:30|81.99|79.19|82.02|79.22|82.02|79.22|81.99|79.19|0
1652824420000|2022-05-17 21:53:40|81.99|79.19|81.99|79.19|81.99|79.19|81.99|79.19|0
1652824480000|2022-05-17 21:54:40|81.92|79.12|81.92|79.12|81.92|79.12|81.92|79.12|0
1652824490000|2022-05-17 21:54:50|81.91|79.11|81.91|79.11|81.91|79.11|81.91|79.11|0
1652824540000|2022-05-17 21:55:40|81.92|79.12|81.92|79.12|81.92|79.12|81.92|79.12|0
1652824570000|2022-05-17 21:56:10|81.84|79.04|81.84|79.04|81.84|79.04|81.84|79.04|0
1652824580000|2022-05-17 21:56:20|81.89|79.09|81.89|79.09|81.89|79.09|81.89|79.09|0
1652824590000|2022-05-17 21:56:30|81.92|79.12|81.92|79.12|81.92|79.12|81.92|79.12|0
1652824600000|2022-05-17 21:56:40|81.91|79.11|81.91|79.11|81.91|79.11|81.91|79.11|0
1652824620000|2022-05-17 21:57:00|81.87|79.07|81.83|79.03|81.87|79.07|81.83|79.03|0
1652824650000|2022-05-17 21:57:30|81.87|79.07|81.91|79.11|81.91|79.11|81.87|79.07|0
1652824680000|2022-05-17 21:58:00|81.87|79.07|81.84|79.04|81.87|79.07|81.84|79.04|0
1652824720000|2022-05-17 21:58:40|81.83|79.03|81.83|79.03|81.83|79.03|81.83|79.03|0
1652824750000|2022-05-17 21:59:10|81.99|79.19|81.98|79.18|81.99|79.19|81.98|79.18|0
1652824760000|2022-05-17 21:59:20|81.85|79.05|81.85|79.05|81.85|79.05|81.85|79.05|0
1652824780000|2022-05-17 21:59:40|81.83|79.03|81.83|79.03|81.83|79.03|81.83|79.03|0
1652824800000|2022-05-17 22:00:00|81.52|78.72|81.43|78.63|81.52|78.72|81.07|78.27|0
1652824810000|2022-05-17 22:00:10|81.39|78.59|81.71|78.91|81.71|78.91|81.39|78.59|0
1652824820000|2022-05-17 22:00:20|81.57|78.77|81.2|78.4|81.57|78.77|81.2|78.4|0
1652824830000|2022-05-17 22:00:30|81.34|78.54|81.52|78.72|81.52|78.72|81.34|78.54|0
1652824840000|2022-05-17 22:00:40|81.57|78.77|81.62|78.82|81.66|78.86|81.57|78.77|0
1652824850000|2022-05-17 22:00:50|81.66|78.86|81.62|78.82|81.66|78.86|81.57|78.77|0
1652824860000|2022-05-17 22:01:00|81.57|78.77|81.75|78.95|81.75|78.95|81.57|78.77|0
1652824870000|2022-05-17 22:01:10|81.66|78.86|81.66|78.86|81.66|78.86|81.66|78.86|0
1652824880000|2022-05-17 22:01:20|81.75|78.95|81.66|78.86|81.75|78.95|81.66|78.86|0
1652824890000|2022-05-17 22:01:30|81.57|78.77|81.75|78.95|81.75|78.95|81.57|78.77|0
1652824900000|2022-05-17 22:01:40|81.8|79|81.8|79|81.84|79.04|81.8|79|0
1652824910000|2022-05-17 22:01:50|81.89|79.09|82.03|79.23|82.03|79.23|81.89|79.09|0
1652824920000|2022-05-17 22:02:00|81.98|79.18|81.98|79.18|81.98|79.18|81.98|79.18|0
1652824930000|2022-05-17 22:02:10|81.93|79.13|81.66|78.86|81.93|79.13|81.66|78.86|0
1652824940000|2022-05-17 22:02:20|81.71|78.91|81.71|78.91|81.71|78.91|81.71|78.91|0
1652824950000|2022-05-17 22:02:30|81.84|79.04|81.57|78.77|81.84|79.04|81.57|78.77|0
1652824960000|2022-05-17 22:02:40|81.38|78.58|81.11|78.31|81.38|78.58|81.11|78.31|0
1652824970000|2022-05-17 22:02:50|81.02|78.22|81.06|78.26|81.06|78.26|81.02|78.22|0
1652824980000|2022-05-17 22:03:00|81.11|78.31|81.25|78.45|81.34|78.54|81.06|78.26|0
1652824990000|2022-05-17 22:03:10|81.15|78.35|81.06|78.26|81.15|78.35|81.02|78.22|0
1652825000000|2022-05-17 22:03:20|81.11|78.31|81.2|78.4|81.2|78.4|81.11|78.31|0
1652825020000|2022-05-17 22:03:40|81.34|78.54|81.38|78.58|81.38|78.58|81.34|78.54|0
1652825030000|2022-05-17 22:03:50|81.43|78.63|81.47|78.67|81.47|78.67|81.34|78.54|0
1652825040000|2022-05-17 22:04:00|81.38|78.58|81.38|78.58|81.38|78.58|81.29|78.49|0
1652825050000|2022-05-17 22:04:10|81.34|78.54|81.29|78.49|81.38|78.58|81.29|78.49|0
1652825070000|2022-05-17 22:04:30|81.11|78.31|81.2|78.4|81.2|78.4|81.06|78.26|0
1652825080000|2022-05-17 22:04:40|81.24|78.44|81.29|78.49|81.29|78.49|81.2|78.4|0
1652825090000|2022-05-17 22:04:50|81.15|78.35|81.15|78.35|81.15|78.35|81.15|78.35|0
1652825100000|2022-05-17 22:05:00|81.2|78.4|81.2|78.4|81.2|78.4|81.2|78.4|0
1652825110000|2022-05-17 22:05:10|81.15|78.35|81.01|78.21|81.15|78.35|81.01|78.21|0
1652825120000|2022-05-17 22:05:20|80.92|78.12|80.92|78.12|80.92|78.12|80.92|78.12|0
1652825130000|2022-05-17 22:05:30|80.83|78.03|80.7|77.9|80.83|78.03|80.7|77.9|0
1652825140000|2022-05-17 22:05:40|80.65|77.85|80.83|78.03|80.83|78.03|80.65|77.85|0
1652825150000|2022-05-17 22:05:50|80.74|77.94|80.65|77.85|80.79|77.99|80.65|77.85|0
1652825160000|2022-05-17 22:06:00|80.56|77.76|80.65|77.85|80.65|77.85|80.56|77.76|0
1652825170000|2022-05-17 22:06:10|80.6|77.8|80.56|77.76|80.6|77.8|80.56|77.76|0
1652825180000|2022-05-17 22:06:20|80.6|77.8|80.65|77.85|80.65|77.85|80.6|77.8|0
1652825190000|2022-05-17 22:06:30|80.56|77.76|80.65|77.85|80.65|77.85|80.56|77.76|0
1652825200000|2022-05-17 22:06:40|80.56|77.76|80.47|77.67|80.56|77.76|80.47|77.67|0
1652825210000|2022-05-17 22:06:50|80.56|77.76|80.65|77.85|80.65|77.85|80.56|77.76|0
1652825220000|2022-05-17 22:07:00|80.74|77.94|80.83|78.03|80.83|78.03|80.69|77.89|0
1652825240000|2022-05-17 22:07:20|80.78|77.98|80.88|78.08|80.88|78.08|80.78|77.98|0
1652825250000|2022-05-17 22:07:30|80.83|78.03|80.74|77.94|80.83|78.03|80.74|77.94|0
1652825260000|2022-05-17 22:07:40|80.78|77.98|80.78|77.98|80.78|77.98|80.78|77.98|0
1652825280000|2022-05-17 22:08:00|80.83|78.03|80.83|78.03|80.83|78.03|80.83|78.03|0
1652825310000|2022-05-17 22:08:30|80.92|78.12|80.83|78.03|80.92|78.12|80.83|78.03|0
1652825320000|2022-05-17 22:08:40|80.74|77.94|80.87|78.07|80.87|78.07|80.74|77.94|0
1652825330000|2022-05-17 22:08:50|80.92|78.12|80.92|78.12|80.92|78.12|80.92|78.12|0
1652825340000|2022-05-17 22:09:00|80.83|78.03|80.83|78.03|80.83|78.03|80.83|78.03|0
1652825350000|2022-05-17 22:09:10|80.64|77.84|80.6|77.8|80.64|77.84|80.55|77.75|0
1652825360000|2022-05-17 22:09:20|80.64|77.84|80.64|77.84|80.64|77.84|80.64|77.84|0
1652825370000|2022-05-17 22:09:30|80.6|77.8|80.83|78.03|80.83|78.03|80.55|77.75|0
1652825380000|2022-05-17 22:09:40|80.78|77.98|80.83|78.03|80.83|78.03|80.78|77.98|0
1652825390000|2022-05-17 22:09:50|80.92|78.12|80.83|78.03|80.92|78.12|80.83|78.03|0
1652825400000|2022-05-17 22:10:00|80.73|77.93|80.64|77.84|80.73|77.93|80.64|77.84|0
1652825420000|2022-05-17 22:10:20|80.82|78.02|80.69|77.89|80.82|78.02|80.69|77.89|0
1652825430000|2022-05-17 22:10:30|80.64|77.84|80.69|77.89|80.69|77.89|80.64|77.84|0
1652825440000|2022-05-17 22:10:40|80.64|77.84|80.73|77.93|80.73|77.93|80.64|77.84|0
1652825450000|2022-05-17 22:10:50|80.64|77.84|80.64|77.84|80.64|77.84|80.64|77.84|0
1652825460000|2022-05-17 22:11:00|80.55|77.75|80.55|77.75|80.64|77.84|80.55|77.75|0
1652825470000|2022-05-17 22:11:10|80.64|77.84|80.64|77.84|80.64|77.84|80.64|77.84|0
1652825520000|2022-05-17 22:12:00|80.73|77.93|80.78|77.98|80.78|77.98|80.73|77.93|0
1652825530000|2022-05-17 22:12:10|80.73|77.93|80.82|78.02|80.82|78.02|80.73|77.93|0
1652825550000|2022-05-17 22:12:30|80.78|77.98|80.78|77.98|80.78|77.98|80.78|77.98|0
1652825560000|2022-05-17 22:12:40|80.73|77.93|80.78|77.98|80.78|77.98|80.73|77.93|0
1652825570000|2022-05-17 22:12:50|80.82|78.02|80.82|78.02|80.82|78.02|80.82|78.02|0
1652825580000|2022-05-17 22:13:00|80.73|77.93|80.64|77.84|80.73|77.93|80.64|77.84|0
1652825590000|2022-05-17 22:13:10|80.73|77.93|80.73|77.93|80.73|77.93|80.73|77.93|0
1652825610000|2022-05-17 22:13:30|80.78|77.98|80.78|77.98|80.82|78.02|80.78|77.98|0
1652825620000|2022-05-17 22:13:40|80.73|77.93|80.82|78.02|80.82|78.02|80.73|77.93|0
1652825630000|2022-05-17 22:13:50|80.73|77.93|80.73|77.93|80.73|77.93|80.73|77.93|0
1652825640000|2022-05-17 22:14:00|80.69|77.89|80.64|77.84|80.69|77.89|80.64|77.84|0
1652825650000|2022-05-17 22:14:10|80.73|77.93|80.82|78.02|80.82|78.02|80.73|77.93|0
1652825680000|2022-05-17 22:14:40|80.91|78.11|80.82|78.02|80.91|78.11|80.82|78.02|0
1652825690000|2022-05-17 22:14:50|80.91|78.11|81|78.2|81.09|78.29|80.91|78.11|0
1652825700000|2022-05-17 22:15:00|80.91|78.11|81|78.2|81|78.2|80.91|78.11|0
1652825710000|2022-05-17 22:15:10|80.96|78.16|80.96|78.16|80.96|78.16|80.96|78.16|0
1652825720000|2022-05-17 22:15:20|81|78.2|81.09|78.29|81.09|78.29|81|78.2|0
1652825730000|2022-05-17 22:15:30|81|78.2|81.05|78.25|81.05|78.25|81|78.2|0
1652825740000|2022-05-17 22:15:40|81.09|78.29|81.09|78.29|81.18|78.38|81.09|78.29|0
1652825760000|2022-05-17 22:16:00|81|78.2|80.91|78.11|81|78.2|80.91|78.11|0
1652825770000|2022-05-17 22:16:10|81|78.2|81.05|78.25|81.05|78.25|81|78.2|0
1652825780000|2022-05-17 22:16:20|81.09|78.29|81|78.2|81.09|78.29|81|78.2|0
1652825810000|2022-05-17 22:16:50|80.82|78.02|80.82|78.02|80.82|78.02|80.73|77.93|0
1652825840000|2022-05-17 22:17:20|80.72|77.92|80.63|77.83|80.72|77.92|80.63|77.83|0
1652825850000|2022-05-17 22:17:30|80.68|77.88|80.63|77.83|80.68|77.88|80.63|77.83|0
1652825860000|2022-05-17 22:17:40|80.54|77.74|80.54|77.74|80.54|77.74|80.54|77.74|0
1652825870000|2022-05-17 22:17:50|80.45|77.65|80.41|77.61|80.45|77.65|80.41|77.61|0
1652825880000|2022-05-17 22:18:00|80.54|77.74|80.54|77.74|80.54|77.74|80.54|77.74|0
1652825900000|2022-05-17 22:18:20|80.45|77.65|80.45|77.65|80.45|77.65|80.45|77.65|0
1652825920000|2022-05-17 22:18:40|80.54|77.74|80.45|77.65|80.63|77.83|80.45|77.65|0
1652825940000|2022-05-17 22:19:00|80.41|77.61|80.54|77.74|80.54|77.74|80.41|77.61|0
1652825980000|2022-05-17 22:19:40|80.63|77.83|80.63|77.83|80.63|77.83|80.63|77.83|0
1652825990000|2022-05-17 22:19:50|80.72|77.92|80.68|77.88|80.72|77.92|80.63|77.83|0
1652826000000|2022-05-17 22:20:00|80.77|77.97|80.9|78.1|80.9|78.1|80.77|77.97|0
1652826010000|2022-05-17 22:20:10|80.99|78.19|80.99|78.19|80.99|78.19|80.99|78.19|0
1652826020000|2022-05-17 22:20:20|80.9|78.1|80.9|78.1|80.9|78.1|80.9|78.1|0
1652826030000|2022-05-17 22:20:30|80.99|78.19|80.99|78.19|80.99|78.19|80.99|78.19|0
1652826040000|2022-05-17 22:20:40|81.04|78.24|81.08|78.28|81.08|78.28|81.04|78.24|0
1652826050000|2022-05-17 22:20:50|81.04|78.24|81.08|78.28|81.08|78.28|81.04|78.24|0
1652826060000|2022-05-17 22:21:00|81.04|78.24|80.99|78.19|81.04|78.24|80.99|78.19|0
1652826070000|2022-05-17 22:21:10|80.9|78.1|80.9|78.1|80.9|78.1|80.9|78.1|0
1652826080000|2022-05-17 22:21:20|80.99|78.19|81.04|78.24|81.04|78.24|80.99|78.19|0
1652826090000|2022-05-17 22:21:30|80.99|78.19|81.17|78.37|81.17|78.37|80.99|78.19|0
1652826100000|2022-05-17 22:21:40|81.13|78.33|81.17|78.37|81.17|78.37|81.13|78.33|0
1652826110000|2022-05-17 22:21:50|81.13|78.33|81.08|78.28|81.13|78.33|81.08|78.28|0
1652826120000|2022-05-17 22:22:00|81.17|78.37|81.08|78.28|81.17|78.37|81.08|78.28|0
1652826130000|2022-05-17 22:22:10|80.9|78.1|80.81|78.01|80.9|78.1|80.81|78.01|0
1652826140000|2022-05-17 22:22:20|80.86|78.06|80.86|78.06|80.86|78.06|80.86|78.06|0
1652826150000|2022-05-17 22:22:30|80.81|78.01|80.81|78.01|80.81|78.01|80.81|78.01|0
1652826160000|2022-05-17 22:22:40|80.86|78.06|80.81|78.01|80.86|78.06|80.81|78.01|0
1652826230000|2022-05-17 22:23:50|80.72|77.92|80.72|77.92|80.72|77.92|80.72|77.92|0
1652826250000|2022-05-17 22:24:10|80.81|78.01|80.9|78.1|80.9|78.1|80.81|78.01|0
1652826260000|2022-05-17 22:24:20|80.99|78.19|80.99|78.19|80.99|78.19|80.99|78.19|0
1652826270000|2022-05-17 22:24:30|81.08|78.28|81.08|78.28|81.08|78.28|81.08|78.28|0
1652826290000|2022-05-17 22:24:50|80.99|78.19|80.99|78.19|80.99|78.19|80.99|78.19|0
1652826300000|2022-05-17 22:25:00|80.94|78.14|80.99|78.19|80.99|78.19|80.9|78.1|0
1652826310000|2022-05-17 22:25:10|81.03|78.23|81.08|78.28|81.08|78.28|81.03|78.23|0
1652826360000|2022-05-17 22:26:00|80.99|78.19|81.08|78.28|81.08|78.28|80.99|78.19|0
1652826370000|2022-05-17 22:26:10|80.99|78.19|80.99|78.19|80.99|78.19|80.99|78.19|0
1652826390000|2022-05-17 22:26:30|80.8|78|80.8|78|80.8|78|80.8|78|0
1652826430000|2022-05-17 22:27:10|80.85|78.05|80.85|78.05|80.85|78.05|80.85|78.05|0
1652826440000|2022-05-17 22:27:20|80.89|78.09|80.89|78.09|80.89|78.09|80.89|78.09|0
1652826450000|2022-05-17 22:27:30|80.94|78.14|80.98|78.18|80.98|78.18|80.94|78.14|0
1652826500000|2022-05-17 22:28:20|81.03|78.23|80.98|78.18|81.03|78.23|80.98|78.18|0
1652826520000|2022-05-17 22:28:40|80.89|78.09|80.89|78.09|80.98|78.18|80.89|78.09|0
1652826530000|2022-05-17 22:28:50|80.71|77.91|80.71|77.91|80.71|77.91|80.71|77.91|0
1652826540000|2022-05-17 22:29:00|80.8|78|80.8|78|80.8|78|80.8|78|0
1652826560000|2022-05-17 22:29:20|80.85|78.05|80.8|78|80.85|78.05|80.8|78|0
1652826570000|2022-05-17 22:29:30|80.85|78.05|80.89|78.09|80.89|78.09|80.85|78.05|0
1652826580000|2022-05-17 22:29:40|80.85|78.05|80.85|78.05|80.85|78.05|80.85|78.05|0
1652826600000|2022-05-17 22:30:00|80.89|78.09|80.85|78.05|80.89|78.09|80.8|78|0
1652826610000|2022-05-17 22:30:10|80.89|78.09|80.8|78|80.89|78.09|80.8|78|0
1652826620000|2022-05-17 22:30:20|80.89|78.09|80.89|78.09|80.89|78.09|80.89|78.09|0
1652826640000|2022-05-17 22:30:40|80.98|78.18|80.98|78.18|80.98|78.18|80.98|78.18|0
1652826650000|2022-05-17 22:30:50|80.89|78.09|80.89|78.09|80.89|78.09|80.89|78.09|0
1652826670000|2022-05-17 22:31:10|80.8|78|80.89|78.09|80.89|78.09|80.8|78|0
1652826680000|2022-05-17 22:31:20|80.84|78.04|80.8|78|80.84|78.04|80.8|78|0
1652826690000|2022-05-17 22:31:30|80.89|78.09|80.89|78.09|80.89|78.09|80.89|78.09|0
1652826700000|2022-05-17 22:31:40|80.8|78|80.8|78|80.8|78|80.8|78|0
1652826710000|2022-05-17 22:31:50|80.71|77.91|80.75|77.95|80.75|77.95|80.71|77.91|0
1652826720000|2022-05-17 22:32:00|80.71|77.91|80.61|77.81|80.71|77.91|80.61|77.81|0
1652826730000|2022-05-17 22:32:10|80.57|77.77|80.57|77.77|80.57|77.77|80.57|77.77|0
1652826740000|2022-05-17 22:32:20|80.61|77.81|80.66|77.86|80.66|77.86|80.61|77.81|0
1652826750000|2022-05-17 22:32:30|80.7|77.9|80.61|77.81|80.7|77.9|80.61|77.81|0
1652826760000|2022-05-17 22:32:40|80.52|77.72|80.52|77.72|80.52|77.72|80.52|77.72|0
1652826780000|2022-05-17 22:33:00|80.57|77.77|80.57|77.77|80.57|77.77|80.57|77.77|0
1652826790000|2022-05-17 22:33:10|80.52|77.72|80.57|77.77|80.57|77.77|80.52|77.72|0
1652826800000|2022-05-17 22:33:20|80.61|77.81|80.61|77.81|80.61|77.81|80.61|77.81|0
1652826830000|2022-05-17 22:33:50|80.7|77.9|80.79|77.99|80.79|77.99|80.7|77.9|0
1652826840000|2022-05-17 22:34:00|80.7|77.9|80.7|77.9|80.7|77.9|80.7|77.9|0
1652826850000|2022-05-17 22:34:10|80.66|77.86|80.61|77.81|80.66|77.86|80.61|77.81|0
1652826900000|2022-05-17 22:35:00|80.7|77.9|80.7|77.9|80.7|77.9|80.66|77.86|0
1652826910000|2022-05-17 22:35:10|80.75|77.95|80.75|77.95|80.75|77.95|80.75|77.95|0
1652826920000|2022-05-17 22:35:20|80.79|77.99|80.79|77.99|80.79|77.99|80.79|77.99|0
1652826960000|2022-05-17 22:36:00|80.7|77.9|80.75|77.95|80.75|77.95|80.7|77.9|0
1652826980000|2022-05-17 22:36:20|80.79|77.99|80.7|77.9|80.79|77.99|80.7|77.9|0
1652826990000|2022-05-17 22:36:30|80.79|77.99|80.79|77.99|80.79|77.99|80.79|77.99|0
1652827010000|2022-05-17 22:36:50|80.75|77.95|80.75|77.95|80.75|77.95|80.75|77.95|0
1652827020000|2022-05-17 22:37:00|80.7|77.9|80.7|77.9|80.7|77.9|80.7|77.9|0
1652827030000|2022-05-17 22:37:10|80.79|77.99|80.79|77.99|80.79|77.99|80.79|77.99|0
1652827040000|2022-05-17 22:37:20|80.7|77.9|80.7|77.9|80.7|77.9|80.7|77.9|0
1652827070000|2022-05-17 22:37:50|80.79|77.99|80.79|77.99|80.88|78.08|80.79|77.99|0
1652827080000|2022-05-17 22:38:00|80.7|77.9|80.7|77.9|80.7|77.9|80.7|77.9|0
1652827090000|2022-05-17 22:38:10|80.65|77.85|80.65|77.85|80.7|77.9|80.65|77.85|0
1652827100000|2022-05-17 22:38:20|80.61|77.81|80.61|77.81|80.61|77.81|80.61|77.81|0
1652827120000|2022-05-17 22:38:40|80.7|77.9|80.7|77.9|80.7|77.9|80.7|77.9|0
1652827140000|2022-05-17 22:39:00|80.79|77.99|80.79|77.99|80.79|77.99|80.79|77.99|0
1652827150000|2022-05-17 22:39:10|80.83|78.03|80.88|78.08|80.88|78.08|80.83|78.03|0
1652827170000|2022-05-17 22:39:30|80.83|78.03|80.88|78.08|80.88|78.08|80.83|78.03|0
1652827180000|2022-05-17 22:39:40|80.83|78.03|80.79|77.99|80.88|78.08|80.79|77.99|0
1652827190000|2022-05-17 22:39:50|80.74|77.94|80.79|77.99|80.79|77.99|80.74|77.94|0
1652827200000|2022-05-17 22:40:00|80.88|78.08|80.88|78.08|80.88|78.08|80.88|78.08|0
1652827240000|2022-05-17 22:40:40|80.97|78.17|80.97|78.17|80.97|78.17|80.97|78.17|0
1652827250000|2022-05-17 22:40:50|81.06|78.26|81.11|78.31|81.11|78.31|81.06|78.26|0
1652827260000|2022-05-17 22:41:00|81.06|78.26|81.15|78.35|81.15|78.35|81.06|78.26|0
1652827270000|2022-05-17 22:41:10|81.06|78.26|81.06|78.26|81.06|78.26|81.06|78.26|0
1652827280000|2022-05-17 22:41:20|81.01|78.21|80.97|78.17|81.01|78.21|80.97|78.17|0
1652827290000|2022-05-17 22:41:30|81.06|78.26|81.15|78.35|81.15|78.35|81.06|78.26|0
1652827300000|2022-05-17 22:41:40|81.06|78.26|81.1|78.3|81.1|78.3|81.06|78.26|0
1652827310000|2022-05-17 22:41:50|81.06|78.26|81.06|78.26|81.06|78.26|81.06|78.26|0
1652827340000|2022-05-17 22:42:20|80.97|78.17|80.97|78.17|80.97|78.17|80.97|78.17|0
1652827350000|2022-05-17 22:42:30|80.96|78.16|81.06|78.26|81.1|78.3|80.96|78.16|0
1652827360000|2022-05-17 22:42:40|81.15|78.35|81.15|78.35|81.15|78.35|81.15|78.35|0
1652827430000|2022-05-17 22:43:50|81.19|78.39|81.24|78.44|81.24|78.44|81.19|78.39|0
1652827440000|2022-05-17 22:44:00|81.19|78.39|81.15|78.35|81.24|78.44|81.15|78.35|0
1652827450000|2022-05-17 22:44:10|81.05|78.25|81.05|78.25|81.05|78.25|81.05|78.25|0
1652827460000|2022-05-17 22:44:20|80.96|78.16|80.87|78.07|80.96|78.16|80.87|78.07|0
1652827510000|2022-05-17 22:45:10|80.78|77.98|80.78|77.98|80.78|77.98|80.78|77.98|0
1652827520000|2022-05-17 22:45:20|80.74|77.94|80.74|77.94|80.74|77.94|80.74|77.94|0
1652827530000|2022-05-17 22:45:30|80.78|77.98|80.78|77.98|80.78|77.98|80.78|77.98|0
1652827540000|2022-05-17 22:45:40|80.73|77.93|80.69|77.89|80.73|77.93|80.69|77.89|0
1652827560000|2022-05-17 22:46:00|80.73|77.93|80.78|77.98|80.78|77.98|80.69|77.89|0
1652827570000|2022-05-17 22:46:10|80.69|77.89|80.69|77.89|80.69|77.89|80.69|77.89|0
1652827580000|2022-05-17 22:46:20|80.78|77.98|80.78|77.98|80.78|77.98|80.78|77.98|0
1652827590000|2022-05-17 22:46:30|80.87|78.07|80.87|78.07|80.87|78.07|80.87|78.07|0
1652827600000|2022-05-17 22:46:40|80.6|77.8|80.78|77.98|80.78|77.98|80.6|77.8|0
1652827610000|2022-05-17 22:46:50|80.82|78.02|80.82|78.02|80.82|78.02|80.82|78.02|0
1652827630000|2022-05-17 22:47:10|80.87|78.07|80.78|77.98|80.87|78.07|80.78|77.98|0
1652827640000|2022-05-17 22:47:20|80.87|78.07|80.82|78.02|80.87|78.07|80.78|77.98|0
1652827650000|2022-05-17 22:47:30|80.87|78.07|80.82|78.02|80.87|78.07|80.82|78.02|0
1652827660000|2022-05-17 22:47:40|80.78|77.98|80.78|77.98|80.78|77.98|80.78|77.98|0
1652827670000|2022-05-17 22:47:50|80.82|78.02|80.87|78.07|80.87|78.07|80.82|78.02|0
1652827680000|2022-05-17 22:48:00|80.78|77.98|80.87|78.07|80.87|78.07|80.78|77.98|0
1652827710000|2022-05-17 22:48:30|80.96|78.16|80.96|78.16|80.96|78.16|80.96|78.16|0
1652827750000|2022-05-17 22:49:10|80.86|78.06|80.86|78.06|80.86|78.06|80.86|78.06|0
1652827770000|2022-05-17 22:49:30|80.82|78.02|80.82|78.02|80.82|78.02|80.82|78.02|0
1652827780000|2022-05-17 22:49:40|80.77|77.97|81.05|78.25|81.05|78.25|80.77|77.97|0
1652827800000|2022-05-17 22:50:00|81.23|78.43|81.28|78.48|81.28|78.48|81.23|78.43|0
1652827810000|2022-05-17 22:50:10|81.32|78.52|81.32|78.52|81.32|78.52|81.32|78.52|0
1652827830000|2022-05-17 22:50:30|81.28|78.48|81.23|78.43|81.28|78.48|81.23|78.43|0
1652827840000|2022-05-17 22:50:40|81.32|78.52|81.32|78.52|81.32|78.52|81.32|78.52|0
1652827850000|2022-05-17 22:50:50|81.23|78.43|81.32|78.52|81.32|78.52|81.23|78.43|0
1652827870000|2022-05-17 22:51:10|81.41|78.61|81.32|78.52|81.41|78.61|81.32|78.52|0
1652827900000|2022-05-17 22:51:40|81.23|78.43|81.23|78.43|81.23|78.43|81.23|78.43|0
1652827910000|2022-05-17 22:51:50|81.18|78.38|81.23|78.43|81.23|78.43|81.14|78.34|0
1652827920000|2022-05-17 22:52:00|81.32|78.52|81.32|78.52|81.32|78.52|81.32|78.52|0
1652827930000|2022-05-17 22:52:10|81.27|78.47|81.27|78.47|81.27|78.47|81.27|78.47|0
1652827940000|2022-05-17 22:52:20|81.23|78.43|81.32|78.52|81.32|78.52|81.23|78.43|0
1652827960000|2022-05-17 22:52:40|81.23|78.43|81.18|78.38|81.23|78.43|81.18|78.38|0
1652827970000|2022-05-17 22:52:50|81.23|78.43|81.13|78.33|81.23|78.43|81.13|78.33|0
1652827980000|2022-05-17 22:53:00|81.04|78.24|81.04|78.24|81.04|78.24|81.04|78.24|0
1652827990000|2022-05-17 22:53:10|81.09|78.29|81.13|78.33|81.13|78.33|81.09|78.29|0
1652828030000|2022-05-17 22:53:50|81.04|78.24|81.13|78.33|81.13|78.33|81.04|78.24|0
1652828040000|2022-05-17 22:54:00|81.32|78.52|81.32|78.52|81.32|78.52|81.32|78.52|0
1652828050000|2022-05-17 22:54:10|81.22|78.42|81.18|78.38|81.22|78.42|81.13|78.33|0
1652828060000|2022-05-17 22:54:20|81.13|78.33|81.22|78.42|81.22|78.42|81.13|78.33|0
1652828070000|2022-05-17 22:54:30|81.59|78.79|81.5|78.7|81.59|78.79|81.5|78.7|0
1652828090000|2022-05-17 22:54:50|81.59|78.79|81.5|78.7|81.59|78.79|81.5|78.7|0
1652828100000|2022-05-17 22:55:00|81.59|78.79|81.68|78.88|81.68|78.88|81.59|78.79|0
1652828110000|2022-05-17 22:55:10|81.77|78.97|81.64|78.84|81.77|78.97|81.64|78.84|0
1652828120000|2022-05-17 22:55:20|81.59|78.79|81.68|78.88|81.68|78.88|81.59|78.79|0
1652828130000|2022-05-17 22:55:30|81.73|78.93|81.68|78.88|81.73|78.93|81.68|78.88|0
1652828140000|2022-05-17 22:55:40|81.77|78.97|81.77|78.97|81.77|78.97|81.77|78.97|0
1652828150000|2022-05-17 22:55:50|81.68|78.88|81.59|78.79|81.68|78.88|81.59|78.79|0
1652828160000|2022-05-17 22:56:00|81.64|78.84|81.86|79.06|81.86|79.06|81.64|78.84|0
1652828170000|2022-05-17 22:56:10|81.77|78.97|81.77|78.97|81.77|78.97|81.77|78.97|0
1652828180000|2022-05-17 22:56:20|81.91|79.11|81.77|78.97|81.91|79.11|81.77|78.97|0
1652828200000|2022-05-17 22:56:40|81.82|79.02|81.82|79.02|81.82|79.02|81.82|79.02|0
1652828210000|2022-05-17 22:56:50|81.86|79.06|81.91|79.11|81.91|79.11|81.86|79.06|0
1652828220000|2022-05-17 22:57:00|81.95|79.15|81.91|79.11|82.05|79.25|81.91|79.11|0
1652828230000|2022-05-17 22:57:10|81.86|79.06|81.86|79.06|81.91|79.11|81.86|79.06|0
1652828240000|2022-05-17 22:57:20|81.91|79.11|81.86|79.06|81.91|79.11|81.86|79.06|0
1652828250000|2022-05-17 22:57:30|81.95|79.15|81.95|79.15|81.95|79.15|81.95|79.15|0
1652828260000|2022-05-17 22:57:40|82.05|79.25|82.04|79.24|82.05|79.25|82|79.2|0
1652828280000|2022-05-17 22:58:00|82|79.2|81.95|79.15|82|79.2|81.95|79.15|0
1652828300000|2022-05-17 22:58:20|81.91|79.11|81.91|79.11|81.91|79.11|81.91|79.11|0
1652828310000|2022-05-17 22:58:30|81.86|79.06|81.95|79.15|81.95|79.15|81.86|79.06|0
1652828320000|2022-05-17 22:58:40|82.04|79.24|82|79.2|82.04|79.24|82|79.2|0
1652828330000|2022-05-17 22:58:50|81.95|79.15|81.95|79.15|81.95|79.15|81.95|79.15|0
1652828340000|2022-05-17 22:59:00|82.04|79.24|82.04|79.24|82.04|79.24|82.04|79.24|0
1652828400000|2022-05-17 23:00:00|81.91|79.11|81.95|79.15|81.95|79.15|81.91|79.11|0
1652828410000|2022-05-17 23:00:10|81.91|79.11|81.91|79.11|81.91|79.11|81.91|79.11|0
1652828420000|2022-05-17 23:00:20|81.95|79.15|81.95|79.15|81.95|79.15|81.95|79.15|0
1652828440000|2022-05-17 23:00:40|82.04|79.24|82.04|79.24|82.04|79.24|82.04|79.24|0
1652828450000|2022-05-17 23:00:50|82.23|79.43|82.23|79.43|82.23|79.43|82.23|79.43|0
1652828460000|2022-05-17 23:01:00|82.32|79.52|82.22|79.42|82.32|79.52|82.22|79.42|0
1652828470000|2022-05-17 23:01:10|82.13|79.33|82.13|79.33|82.13|79.33|82.13|79.33|0
1652828480000|2022-05-17 23:01:20|82.22|79.42|82.22|79.42|82.22|79.42|82.22|79.42|0
1652828490000|2022-05-17 23:01:30|82.32|79.52|82.32|79.52|82.41|79.61|82.32|79.52|0
1652828500000|2022-05-17 23:01:40|82.41|79.61|82.41|79.61|82.41|79.61|82.41|79.61|0
1652828530000|2022-05-17 23:02:10|82.5|79.7|82.5|79.7|82.5|79.7|82.5|79.7|0
1652828540000|2022-05-17 23:02:20|82.41|79.61|82.41|79.61|82.41|79.61|82.41|79.61|0
1652828550000|2022-05-17 23:02:30|82.32|79.52|82.32|79.52|82.32|79.52|82.32|79.52|0
1652828560000|2022-05-17 23:02:40|82.13|79.33|82.13|79.33|82.13|79.33|82.13|79.33|0
1652828570000|2022-05-17 23:02:50|82.04|79.24|82.04|79.24|82.04|79.24|82.04|79.24|0
1652828580000|2022-05-17 23:03:00|82.13|79.33|82.13|79.33|82.13|79.33|82.13|79.33|0
1652828590000|2022-05-17 23:03:10|82.04|79.24|82.04|79.24|82.04|79.24|82.04|79.24|0
1652828600000|2022-05-17 23:03:20|82.13|79.33|82.09|79.29|82.13|79.33|82.09|79.29|0
1652828610000|2022-05-17 23:03:30|82.13|79.33|82.22|79.42|82.22|79.42|82.13|79.33|0
1652828630000|2022-05-17 23:03:50|82.27|79.47|82.27|79.47|82.27|79.47|82.27|79.47|0
1652828640000|2022-05-17 23:04:00|82.31|79.51|82.31|79.51|82.36|79.56|82.31|79.51|0
1652828650000|2022-05-17 23:04:10|82.27|79.47|82.13|79.33|82.27|79.47|82.13|79.33|0
1652828660000|2022-05-17 23:04:20|82.08|79.28|82.04|79.24|82.08|79.28|82.04|79.24|0
1652828700000|2022-05-17 23:05:00|82.08|79.28|82.04|79.24|82.08|79.28|82.04|79.24|0
1652828720000|2022-05-17 23:05:20|82.03|79.23|82.03|79.23|82.03|79.23|82.03|79.23|0
1652828740000|2022-05-17 23:05:40|81.94|79.14|81.94|79.14|81.94|79.14|81.94|79.14|0
1652828750000|2022-05-17 23:05:50|81.9|79.1|81.94|79.14|81.94|79.14|81.9|79.1|0
1652828760000|2022-05-17 23:06:00|82.03|79.23|82.03|79.23|82.03|79.23|82.03|79.23|0
1652828770000|2022-05-17 23:06:10|82.13|79.33|82.22|79.42|82.22|79.42|82.13|79.33|0
1652828790000|2022-05-17 23:06:30|82.31|79.51|82.31|79.51|82.31|79.51|82.31|79.51|0
1652828800000|2022-05-17 23:06:40|82.22|79.42|82.22|79.42|82.22|79.42|82.22|79.42|0
1652828820000|2022-05-17 23:07:00|82.27|79.47|82.22|79.42|82.31|79.51|82.22|79.42|0
1652828840000|2022-05-17 23:07:20|82.17|79.37|82.22|79.42|82.22|79.42|82.17|79.37|0
1652828850000|2022-05-17 23:07:30|82.17|79.37|82.22|79.42|82.22|79.42|82.17|79.37|0
1652828870000|2022-05-17 23:07:50|82.4|79.6|82.4|79.6|82.4|79.6|82.4|79.6|0
1652828910000|2022-05-17 23:08:30|82.58|79.78|82.58|79.78|82.58|79.78|82.49|79.69|0
1652828920000|2022-05-17 23:08:40|82.49|79.69|82.49|79.69|82.49|79.69|82.49|79.69|0
1652829000000|2022-05-17 23:10:00|82.45|79.65|82.45|79.65|82.45|79.65|82.45|79.65|0
1652829010000|2022-05-17 23:10:10|82.4|79.6|82.31|79.51|82.4|79.6|82.31|79.51|0
1652829020000|2022-05-17 23:10:20|82.4|79.6|82.4|79.6|82.4|79.6|82.4|79.6|0
1652829050000|2022-05-17 23:10:50|82.3|79.5|82.4|79.6|82.4|79.6|82.3|79.5|0
1652829060000|2022-05-17 23:11:00|82.35|79.55|82.12|79.32|82.35|79.55|82.12|79.32|0
1652829070000|2022-05-17 23:11:10|82.03|79.23|81.94|79.14|82.03|79.23|81.94|79.14|0
1652829080000|2022-05-17 23:11:20|82.08|79.28|81.84|79.04|82.08|79.28|81.84|79.04|0
1652829100000|2022-05-17 23:11:40|81.93|79.13|82.21|79.41|82.21|79.41|81.93|79.13|0
1652829110000|2022-05-17 23:11:50|82.12|79.32|82.21|79.41|82.21|79.41|82.12|79.32|0
1652829120000|2022-05-17 23:12:00|82.3|79.5|82.3|79.5|82.3|79.5|82.3|79.5|0
1652829140000|2022-05-17 23:12:20|82.21|79.41|82.21|79.41|82.21|79.41|82.21|79.41|0
1652829150000|2022-05-17 23:12:30|82.26|79.46|82.3|79.5|82.3|79.5|82.26|79.46|0
1652829160000|2022-05-17 23:12:40|82.26|79.46|82.26|79.46|82.26|79.46|82.26|79.46|0
1652829170000|2022-05-17 23:12:50|82.21|79.41|82.21|79.41|82.21|79.41|82.21|79.41|0
1652829190000|2022-05-17 23:13:10|82.3|79.5|82.39|79.59|82.39|79.59|82.3|79.5|0
1652829200000|2022-05-17 23:13:20|82.44|79.64|82.49|79.69|82.49|79.69|82.44|79.64|0
1652829210000|2022-05-17 23:13:30|82.58|79.78|82.49|79.69|82.58|79.78|82.49|79.69|0
1652829230000|2022-05-17 23:13:50|82.44|79.64|82.39|79.59|82.44|79.64|82.39|79.59|0
1652829240000|2022-05-17 23:14:00|82.44|79.64|82.39|79.59|82.44|79.64|82.39|79.59|0
1652829250000|2022-05-17 23:14:10|82.35|79.55|82.35|79.55|82.35|79.55|82.35|79.55|0
1652829260000|2022-05-17 23:14:20|82.39|79.59|82.39|79.59|82.39|79.59|82.39|79.59|0
1652829270000|2022-05-17 23:14:30|82.35|79.55|82.35|79.55|82.35|79.55|82.35|79.55|0
1652829280000|2022-05-17 23:14:40|82.39|79.59|82.39|79.59|82.39|79.59|82.39|79.59|0
1652829290000|2022-05-17 23:14:50|82.44|79.64|82.44|79.64|82.44|79.64|82.44|79.64|0
1652829300000|2022-05-17 23:15:00|82.39|79.59|82.39|79.59|82.39|79.59|82.39|79.59|0
1652829330000|2022-05-17 23:15:30|82.35|79.55|82.3|79.5|82.35|79.55|82.3|79.5|0
1652829340000|2022-05-17 23:15:40|82.21|79.41|82.25|79.45|82.25|79.45|82.21|79.41|0
1652829350000|2022-05-17 23:15:50|82.21|79.41|82.35|79.55|82.35|79.55|82.21|79.41|0
1652829360000|2022-05-17 23:16:00|82.3|79.5|82.3|79.5|82.3|79.5|82.3|79.5|0
1652829380000|2022-05-17 23:16:20|82.39|79.59|82.39|79.59|82.39|79.59|82.39|79.59|0
1652829420000|2022-05-17 23:17:00|82.34|79.54|82.3|79.5|82.34|79.54|82.3|79.5|0
1652829430000|2022-05-17 23:17:10|82.39|79.59|82.39|79.59|82.39|79.59|82.39|79.59|0
1652829440000|2022-05-17 23:17:20|82.44|79.64|82.39|79.59|82.44|79.64|82.39|79.59|0
1652829450000|2022-05-17 23:17:30|82.44|79.64|82.39|79.59|82.44|79.64|82.39|79.59|0
1652829460000|2022-05-17 23:17:40|82.48|79.68|82.48|79.68|82.48|79.68|82.48|79.68|0
1652829480000|2022-05-17 23:18:00|82.44|79.64|82.39|79.59|82.44|79.64|82.39|79.59|0
1652829510000|2022-05-17 23:18:30|82.29|79.49|82.25|79.45|82.29|79.49|82.25|79.45|0
1652829530000|2022-05-17 23:18:50|82.29|79.49|82.29|79.49|82.29|79.49|82.29|79.49|0
1652829570000|2022-05-17 23:19:30|82.25|79.45|82.25|79.45|82.25|79.45|82.25|79.45|0
1652829590000|2022-05-17 23:19:50|82.29|79.49|82.29|79.49|82.29|79.49|82.29|79.49|0
1652829610000|2022-05-17 23:20:10|82.25|79.45|82.25|79.45|82.25|79.45|82.25|79.45|0
1652829630000|2022-05-17 23:20:30|82.2|79.4|82.2|79.4|82.2|79.4|82.2|79.4|0
1652829670000|2022-05-17 23:21:10|82.15|79.35|82.15|79.35|82.15|79.35|82.15|79.35|0
1652829680000|2022-05-17 23:21:20|82.11|79.31|82.2|79.4|82.2|79.4|82.11|79.31|0
1652829700000|2022-05-17 23:21:40|82.29|79.49|82.29|79.49|82.29|79.49|82.29|79.49|0
1652829710000|2022-05-17 23:21:50|82.25|79.45|82.2|79.4|82.25|79.45|82.2|79.4|0
1652829730000|2022-05-17 23:22:10|82.11|79.31|82.11|79.31|82.11|79.31|82.11|79.31|0
1652829740000|2022-05-17 23:22:20|82.1|79.3|82.06|79.26|82.1|79.3|81.92|79.12|0
1652829750000|2022-05-17 23:22:30|82.1|79.3|82.1|79.3|82.1|79.3|82.1|79.3|0
1652829780000|2022-05-17 23:23:00|82.06|79.26|82.06|79.26|82.06|79.26|82.06|79.26|0
1652829790000|2022-05-17 23:23:10|82.01|79.21|82.01|79.21|82.01|79.21|82.01|79.21|0
1652829800000|2022-05-17 23:23:20|81.92|79.12|81.92|79.12|81.92|79.12|81.92|79.12|0
1652829810000|2022-05-17 23:23:30|82.06|79.26|82.1|79.3|82.1|79.3|82.06|79.26|0
1652829820000|2022-05-17 23:23:40|82.15|79.35|82.29|79.49|82.29|79.49|82.15|79.35|0
1652829840000|2022-05-17 23:24:00|82.19|79.39|82.24|79.44|82.29|79.49|82.19|79.39|0
1652829850000|2022-05-17 23:24:10|82.19|79.39|82.19|79.39|82.19|79.39|82.19|79.39|0
1652829930000|2022-05-17 23:25:30|82.24|79.44|82.29|79.49|82.29|79.49|82.24|79.44|0
1652829940000|2022-05-17 23:25:40|82.38|79.58|82.33|79.53|82.38|79.58|82.33|79.53|0
1652829950000|2022-05-17 23:25:50|82.28|79.48|82.28|79.48|82.28|79.48|82.28|79.48|0
1652829960000|2022-05-17 23:26:00|82.33|79.53|82.28|79.48|82.33|79.53|82.28|79.48|0
1652829980000|2022-05-17 23:26:20|82.33|79.53|82.28|79.48|82.33|79.53|82.28|79.48|0
1652829990000|2022-05-17 23:26:30|82.24|79.44|82.24|79.44|82.24|79.44|82.24|79.44|0
1652830000000|2022-05-17 23:26:40|82.19|79.39|82.19|79.39|82.19|79.39|82.19|79.39|0
1652830020000|2022-05-17 23:27:00|82.28|79.48|82.28|79.48|82.28|79.48|82.28|79.48|0
1652830030000|2022-05-17 23:27:10|82.38|79.58|82.38|79.58|82.38|79.58|82.38|79.58|0
1652830040000|2022-05-17 23:27:20|82.42|79.62|82.47|79.67|82.47|79.67|82.42|79.62|0
1652830070000|2022-05-17 23:27:50|82.56|79.76|82.56|79.76|82.56|79.76|82.56|79.76|0
1652830080000|2022-05-17 23:28:00|82.52|79.72|82.65|79.85|82.65|79.85|82.51|79.71|0
1652830090000|2022-05-17 23:28:10|82.56|79.76|82.47|79.67|82.56|79.76|82.42|79.62|0
1652830110000|2022-05-17 23:28:30|82.42|79.62|82.37|79.57|82.42|79.62|82.37|79.57|0
1652830120000|2022-05-17 23:28:40|82.28|79.48|82.28|79.48|82.28|79.48|82.28|79.48|0
1652830140000|2022-05-17 23:29:00|82.19|79.39|82.19|79.39|82.19|79.39|82.19|79.39|0
1652830150000|2022-05-17 23:29:10|82.28|79.48|82.28|79.48|82.28|79.48|82.28|79.48|0
1652830160000|2022-05-17 23:29:20|82.33|79.53|82.37|79.57|82.37|79.57|82.33|79.53|0
1652830170000|2022-05-17 23:29:30|82.28|79.48|82.33|79.53|82.33|79.53|82.28|79.48|0
1652830180000|2022-05-17 23:29:40|82.28|79.48|82.28|79.48|82.28|79.48|82.28|79.48|0
1652830200000|2022-05-17 23:30:00|82.33|79.53|82.28|79.48|82.33|79.53|82.28|79.48|0
1652830220000|2022-05-17 23:30:20|82.19|79.39|82.19|79.39|82.19|79.39|82.19|79.39|0
1652830230000|2022-05-17 23:30:30|82.09|79.29|82.09|79.29|82.09|79.29|82.09|79.29|0
1652830240000|2022-05-17 23:30:40|82|79.2|82|79.2|82|79.2|82|79.2|0
1652830270000|2022-05-17 23:31:10|81.91|79.11|81.91|79.11|81.91|79.11|81.91|79.11|0
1652830290000|2022-05-17 23:31:30|82|79.2|82|79.2|82|79.2|82|79.2|0
1652830310000|2022-05-17 23:31:50|81.91|79.11|81.82|79.02|81.91|79.11|81.82|79.02|0
1652830320000|2022-05-17 23:32:00|81.91|79.11|81.91|79.11|81.91|79.11|81.91|79.11|0
1652830350000|2022-05-17 23:32:30|81.82|79.02|81.82|79.02|81.82|79.02|81.82|79.02|0
1652830370000|2022-05-17 23:32:50|81.72|78.92|81.72|78.92|81.72|78.92|81.72|78.92|0
1652830380000|2022-05-17 23:33:00|81.81|79.01|81.91|79.11|81.91|79.11|81.81|79.01|0
1652830400000|2022-05-17 23:33:20|82|79.2|81.95|79.15|82|79.2|81.95|79.15|0
1652830410000|2022-05-17 23:33:30|81.91|79.11|81.91|79.11|81.91|79.11|81.91|79.11|0
1652830460000|2022-05-17 23:34:20|81.9|79.1|81.9|79.1|81.9|79.1|81.9|79.1|0
1652830470000|2022-05-17 23:34:30|82|79.2|81.9|79.1|82|79.2|81.9|79.1|0
1652830480000|2022-05-17 23:34:40|81.86|79.06|82|79.2|82|79.2|81.86|79.06|0
1652830490000|2022-05-17 23:34:50|82.18|79.38|82.18|79.38|82.18|79.38|82.18|79.38|0
1652830500000|2022-05-17 23:35:00|82.23|79.43|82.27|79.47|82.27|79.47|82.23|79.43|0
1652830510000|2022-05-17 23:35:10|82.32|79.52|82.27|79.47|82.32|79.52|82.27|79.47|0
1652830520000|2022-05-17 23:35:20|82.32|79.52|82.32|79.52|82.32|79.52|82.32|79.52|0
1652830530000|2022-05-17 23:35:30|82.36|79.56|82.36|79.56|82.36|79.56|82.36|79.56|0
1652830540000|2022-05-17 23:35:40|82.55|79.75|82.55|79.75|82.55|79.75|82.55|79.75|0
1652830560000|2022-05-17 23:36:00|82.64|79.84|83.01|80.21|83.11|80.31|82.55|79.75|0
1652830570000|2022-05-17 23:36:10|83.2|80.4|83.2|80.4|83.29|80.49|83.2|80.4|0
1652830580000|2022-05-17 23:36:20|83.29|80.49|83.38|80.58|83.57|80.77|83.29|80.49|0
1652830590000|2022-05-17 23:36:30|83.29|80.49|83.29|80.49|83.29|80.49|83.29|80.49|0
1652830600000|2022-05-17 23:36:40|83.25|80.45|83.1|80.3|83.25|80.45|83.1|80.3|0
1652830620000|2022-05-17 23:37:00|83.01|80.21|83.01|80.21|83.01|80.21|83.01|80.21|0
1652830630000|2022-05-17 23:37:10|83.06|80.26|83.2|80.4|83.2|80.4|83.06|80.26|0
1652830640000|2022-05-17 23:37:20|83.29|80.49|83.34|80.54|83.34|80.54|83.29|80.49|0
1652830650000|2022-05-17 23:37:30|83.29|80.49|83.29|80.49|83.29|80.49|83.25|80.45|0
1652830660000|2022-05-17 23:37:40|83.2|80.4|83.38|80.58|83.38|80.58|83.2|80.4|0
1652830670000|2022-05-17 23:37:50|83.34|80.54|83.38|80.58|83.38|80.58|83.34|80.54|0
1652830680000|2022-05-17 23:38:00|83.48|80.68|83.57|80.77|83.66|80.86|83.48|80.68|0
1652830690000|2022-05-17 23:38:10|83.66|80.86|83.76|80.96|83.76|80.96|83.66|80.86|0
1652830700000|2022-05-17 23:38:20|83.85|81.05|83.76|80.96|83.85|81.05|83.76|80.96|0
1652830710000|2022-05-17 23:38:30|83.71|80.91|83.62|80.82|83.71|80.91|83.62|80.82|0
1652830720000|2022-05-17 23:38:40|83.57|80.77|83.66|80.86|83.66|80.86|83.47|80.67|0
1652830730000|2022-05-17 23:38:50|83.62|80.82|83.38|80.58|83.62|80.82|83.38|80.58|0
1652830740000|2022-05-17 23:39:00|83.47|80.67|83.47|80.67|83.57|80.77|83.47|80.67|0
1652830750000|2022-05-17 23:39:10|83.52|80.72|83.52|80.72|83.52|80.72|83.52|80.72|0
1652830760000|2022-05-17 23:39:20|83.47|80.67|83.85|81.05|83.85|81.05|83.47|80.67|0
1652830770000|2022-05-17 23:39:30|83.8|81|83.8|81|83.8|81|83.8|81|0
1652830780000|2022-05-17 23:39:40|83.85|81.05|83.75|80.95|83.85|81.05|83.75|80.95|0
1652830800000|2022-05-17 23:40:00|83.66|80.86|83.66|80.86|83.66|80.86|83.66|80.86|0
1652830810000|2022-05-17 23:40:10|83.62|80.82|83.75|80.95|83.75|80.95|83.57|80.77|0
1652830820000|2022-05-17 23:40:20|83.66|80.86|83.57|80.77|83.66|80.86|83.57|80.77|0
1652830840000|2022-05-17 23:40:40|83.47|80.67|83.43|80.63|83.47|80.67|83.38|80.58|0
1652830850000|2022-05-17 23:40:50|83.47|80.67|83.57|80.77|83.57|80.77|83.47|80.67|0
1652830860000|2022-05-17 23:41:00|83.66|80.86|83.57|80.77|83.66|80.86|83.57|80.77|0
1652830870000|2022-05-17 23:41:10|83.61|80.81|83.66|80.86|83.71|80.91|83.61|80.81|0
1652830880000|2022-05-17 23:41:20|83.75|80.95|83.75|80.95|83.75|80.95|83.75|80.95|0
1652830890000|2022-05-17 23:41:30|83.71|80.91|83.75|80.95|83.75|80.95|83.71|80.91|0
1652830920000|2022-05-17 23:42:00|83.71|80.91|83.71|80.91|83.71|80.91|83.66|80.86|0
1652830930000|2022-05-17 23:42:10|83.75|80.95|83.56|80.76|83.75|80.95|83.56|80.76|0
1652830940000|2022-05-17 23:42:20|83.52|80.72|83.47|80.67|83.52|80.72|83.47|80.67|0
1652830950000|2022-05-17 23:42:30|83.56|80.76|83.61|80.81|83.61|80.81|83.56|80.76|0
1652830960000|2022-05-17 23:42:40|83.56|80.76|83.56|80.76|83.56|80.76|83.56|80.76|0
1652830980000|2022-05-17 23:43:00|83.66|80.86|83.61|80.81|83.7|80.9|83.61|80.81|0
1652830990000|2022-05-17 23:43:10|83.56|80.76|83.56|80.76|83.56|80.76|83.56|80.76|0
1652831000000|2022-05-17 23:43:20|83.47|80.67|83.47|80.67|83.47|80.67|83.47|80.67|0
1652831020000|2022-05-17 23:43:40|83.52|80.72|83.52|80.72|83.52|80.72|83.52|80.72|0
1652831030000|2022-05-17 23:43:50|83.56|80.76|83.61|80.81|83.61|80.81|83.56|80.76|0
1652831040000|2022-05-17 23:44:00|83.56|80.76|83.47|80.67|83.61|80.81|83.47|80.67|0
1652831050000|2022-05-17 23:44:10|83.56|80.76|83.56|80.76|83.56|80.76|83.56|80.76|0
1652831060000|2022-05-17 23:44:20|83.47|80.67|83.47|80.67|83.47|80.67|83.47|80.67|0
1652831070000|2022-05-17 23:44:30|83.56|80.76|83.56|80.76|83.56|80.76|83.56|80.76|0
1652831090000|2022-05-17 23:44:50|83.47|80.67|83.37|80.57|83.47|80.67|83.37|80.57|0
1652831100000|2022-05-17 23:45:00|83.28|80.48|83.33|80.53|83.33|80.53|83.19|80.39|0
1652831110000|2022-05-17 23:45:10|83.37|80.57|83.28|80.48|83.37|80.57|83.28|80.48|0
1652831120000|2022-05-17 23:45:20|83.37|80.57|83.37|80.57|83.37|80.57|83.37|80.57|0
1652831130000|2022-05-17 23:45:30|83.47|80.67|83.47|80.67|83.47|80.67|83.47|80.67|0
1652831140000|2022-05-17 23:45:40|83.56|80.76|83.51|80.71|83.56|80.76|83.47|80.67|0
1652831150000|2022-05-17 23:45:50|83.56|80.76|83.56|80.76|83.56|80.76|83.56|80.76|0
1652831160000|2022-05-17 23:46:00|83.47|80.67|83.47|80.67|83.47|80.67|83.47|80.67|0
1652831170000|2022-05-17 23:46:10|83.42|80.62|83.65|80.85|83.65|80.85|83.42|80.62|0
1652831180000|2022-05-17 23:46:20|83.7|80.9|83.75|80.95|83.75|80.95|83.7|80.9|0
1652831190000|2022-05-17 23:46:30|83.7|80.9|83.75|80.95|83.75|80.95|83.7|80.9|0
1652831200000|2022-05-17 23:46:40|83.7|80.9|83.74|80.94|83.79|80.99|83.7|80.9|0
1652831210000|2022-05-17 23:46:50|83.65|80.85|83.65|80.85|83.65|80.85|83.65|80.85|0
1652831220000|2022-05-17 23:47:00|83.61|80.81|83.65|80.85|83.65|80.85|83.61|80.81|0
1652831240000|2022-05-17 23:47:20|83.7|80.9|83.74|80.94|83.74|80.94|83.7|80.9|0
1652831250000|2022-05-17 23:47:30|83.7|80.9|83.7|80.9|83.74|80.94|83.7|80.9|0
1652831260000|2022-05-17 23:47:40|83.74|80.94|83.65|80.85|83.74|80.94|83.65|80.85|0
1652831270000|2022-05-17 23:47:50|83.7|80.9|83.65|80.85|83.7|80.9|83.65|80.85|0
1652831280000|2022-05-17 23:48:00|83.46|80.66|83.56|80.76|83.56|80.76|83.46|80.66|0
1652831290000|2022-05-17 23:48:10|83.46|80.66|83.46|80.66|83.56|80.76|83.46|80.66|0
1652831300000|2022-05-17 23:48:20|83.56|80.76|83.65|80.85|83.65|80.85|83.56|80.76|0
1652831310000|2022-05-17 23:48:30|83.74|80.94|83.74|80.94|83.74|80.94|83.74|80.94|0
1652831330000|2022-05-17 23:48:50|83.84|81.04|83.84|81.04|83.84|81.04|83.84|81.04|0
1652831350000|2022-05-17 23:49:10|83.74|80.94|83.84|81.04|83.84|81.04|83.74|80.94|0
1652831360000|2022-05-17 23:49:20|83.79|80.99|83.74|80.94|83.79|80.99|83.74|80.94|0
1652831390000|2022-05-17 23:49:50|83.83|81.03|83.93|81.13|84.02|81.22|83.83|81.03|0
1652831400000|2022-05-17 23:50:00|83.74|80.94|83.74|80.94|83.83|81.03|83.74|80.94|0
1652831410000|2022-05-17 23:50:10|83.65|80.85|83.6|80.8|83.65|80.85|83.6|80.8|0
1652831420000|2022-05-17 23:50:20|83.55|80.75|83.6|80.8|83.65|80.85|83.55|80.75|0
1652831430000|2022-05-17 23:50:30|83.46|80.66|83.46|80.66|83.46|80.66|83.46|80.66|0
1652831450000|2022-05-17 23:50:50|83.55|80.75|83.55|80.75|83.55|80.75|83.46|80.66|0
1652831460000|2022-05-17 23:51:00|83.46|80.66|83.37|80.57|83.46|80.66|83.37|80.57|0
1652831470000|2022-05-17 23:51:10|83.27|80.47|83.27|80.47|83.27|80.47|83.27|80.47|0
1652831480000|2022-05-17 23:51:20|83.37|80.57|83.27|80.47|83.37|80.57|83.27|80.47|0
1652831490000|2022-05-17 23:51:30|83.32|80.52|83.27|80.47|83.32|80.52|83.27|80.47|0
1652831500000|2022-05-17 23:51:40|83.46|80.66|83.46|80.66|83.46|80.66|83.46|80.66|0
1652831510000|2022-05-17 23:51:50|83.41|80.61|83.41|80.61|83.46|80.66|83.41|80.61|0
1652831520000|2022-05-17 23:52:00|83.46|80.66|83.36|80.56|83.46|80.66|83.32|80.52|0
1652831540000|2022-05-17 23:52:20|83.32|80.52|83.36|80.56|83.36|80.56|83.32|80.52|0
1652831560000|2022-05-17 23:52:40|83.46|80.66|83.27|80.47|83.46|80.66|83.27|80.47|0
1652831570000|2022-05-17 23:52:50|83.36|80.56|83.46|80.66|83.46|80.66|83.36|80.56|0
1652831580000|2022-05-17 23:53:00|83.5|80.7|83.55|80.75|83.55|80.75|83.5|80.7|0
1652831590000|2022-05-17 23:53:10|83.36|80.56|83.36|80.56|83.36|80.56|83.36|80.56|0
1652831600000|2022-05-17 23:53:20|83.32|80.52|83.32|80.52|83.32|80.52|83.32|80.52|0
1652831610000|2022-05-17 23:53:30|83.27|80.47|83.27|80.47|83.27|80.47|83.18|80.38|0
1652831630000|2022-05-17 23:53:50|83.22|80.42|83.36|80.56|83.36|80.56|83.22|80.42|0
1652831640000|2022-05-17 23:54:00|83.41|80.61|83.55|80.75|83.55|80.75|83.41|80.61|0
1652831690000|2022-05-17 23:54:50|83.6|80.8|83.55|80.75|83.6|80.8|83.55|80.75|0
1652831700000|2022-05-17 23:55:00|83.64|80.84|83.55|80.75|83.64|80.84|83.55|80.75|0
1652831710000|2022-05-17 23:55:10|83.5|80.7|83.5|80.7|83.5|80.7|83.5|80.7|0
1652831720000|2022-05-17 23:55:20|83.55|80.75|83.55|80.75|83.55|80.75|83.55|80.75|0
1652831730000|2022-05-17 23:55:30|83.59|80.79|83.64|80.84|83.64|80.84|83.59|80.79|0
1652831740000|2022-05-17 23:55:40|83.55|80.75|83.55|80.75|83.55|80.75|83.55|80.75|0
1652831750000|2022-05-17 23:55:50|83.64|80.84|83.55|80.75|83.64|80.84|83.55|80.75|0
1652831760000|2022-05-17 23:56:00|83.45|80.65|83.45|80.65|83.45|80.65|83.45|80.65|0
1652831770000|2022-05-17 23:56:10|83.36|80.56|83.36|80.56|83.36|80.56|83.36|80.56|0
1652831780000|2022-05-17 23:56:20|83.45|80.65|83.36|80.56|83.45|80.65|83.36|80.56|0
1652831810000|2022-05-17 23:56:50|83.41|80.61|83.36|80.56|83.41|80.61|83.36|80.56|0
1652831820000|2022-05-17 23:57:00|83.54|80.74|83.64|80.84|83.64|80.84|83.54|80.74|0
1652831830000|2022-05-17 23:57:10|83.69|80.89|83.73|80.93|83.73|80.93|83.69|80.89|0
1652831840000|2022-05-17 23:57:20|83.64|80.84|83.64|80.84|83.73|80.93|83.64|80.84|0
1652831850000|2022-05-17 23:57:30|83.69|80.89|83.64|80.84|83.69|80.89|83.64|80.84|0
1652831860000|2022-05-17 23:57:40|83.73|80.93|83.69|80.89|83.73|80.93|83.64|80.84|0
1652831870000|2022-05-17 23:57:50|83.73|80.93|83.73|80.93|83.73|80.93|83.73|80.93|0
1652831880000|2022-05-17 23:58:00|83.64|80.84|83.64|80.84|83.64|80.84|83.64|80.84|0
1652831890000|2022-05-17 23:58:10|83.54|80.74|83.54|80.74|83.54|80.74|83.54|80.74|0
1652831950000|2022-05-17 23:59:10|83.45|80.65|83.5|80.7|83.5|80.7|83.45|80.65|0
1652831960000|2022-05-17 23:59:20|83.59|80.79|83.63|80.83|83.68|80.88|83.59|80.79|0
1652831970000|2022-05-17 23:59:30|83.73|80.93|83.63|80.83|83.73|80.93|83.63|80.83|0
1652831980000|2022-05-17 23:59:40|83.68|80.88|83.63|80.83|83.68|80.88|83.63|80.83|0
1652831990000|2022-05-17 23:59:50|83.73|80.93|83.73|80.93|83.73|80.93|83.73|80.93|0
1652832000000|2022-05-18 00:00:00|83.54|80.74|83.54|80.74|83.63|80.83|83.54|80.74|0
1652832010000|2022-05-18 00:00:10|83.63|80.83|83.63|80.83|83.63|80.83|83.63|80.83|0
1652832020000|2022-05-18 00:00:20|83.73|80.93|83.91|81.11|83.91|81.11|83.73|80.93|0
1652832030000|2022-05-18 00:00:30|83.82|81.02|83.73|80.93|83.82|81.02|83.73|80.93|0
1652832040000|2022-05-18 00:00:40|83.63|80.83|83.63|80.83|83.63|80.83|83.63|80.83|0
1652832050000|2022-05-18 00:00:50|83.54|80.74|83.82|81.02|83.82|81.02|83.54|80.74|0
1652832060000|2022-05-18 00:01:00|83.73|80.93|83.54|80.74|83.73|80.93|83.54|80.74|0
1652832070000|2022-05-18 00:01:10|83.45|80.65|83.45|80.65|83.45|80.65|83.35|80.55|0
1652832080000|2022-05-18 00:01:20|83.4|80.6|83.45|80.65|83.45|80.65|83.4|80.6|0
1652832090000|2022-05-18 00:01:30|83.35|80.55|83.44|80.64|83.44|80.64|83.35|80.55|0
1652832100000|2022-05-18 00:01:40|83.35|80.55|83.54|80.74|83.54|80.74|83.35|80.55|0
1652832120000|2022-05-18 00:02:00|83.63|80.83|83.54|80.74|83.63|80.83|83.44|80.64|0
1652832130000|2022-05-18 00:02:10|83.72|80.92|83.63|80.83|83.72|80.92|83.63|80.83|0
1652832140000|2022-05-18 00:02:20|83.59|80.79|83.59|80.79|83.59|80.79|83.59|80.79|0
1652832150000|2022-05-18 00:02:30|83.72|80.92|83.54|80.74|83.72|80.92|83.54|80.74|0
1652832160000|2022-05-18 00:02:40|83.44|80.64|83.44|80.64|83.54|80.74|83.44|80.64|0
1652832170000|2022-05-18 00:02:50|83.35|80.55|83.35|80.55|83.35|80.55|83.35|80.55|0
1652832180000|2022-05-18 00:03:00|83.26|80.46|83.26|80.46|83.35|80.55|83.26|80.46|0
1652832190000|2022-05-18 00:03:10|83.07|80.27|83.16|80.36|83.16|80.36|83.07|80.27|0
1652832200000|2022-05-18 00:03:20|83.35|80.55|83.35|80.55|83.35|80.55|83.35|80.55|0
1652832210000|2022-05-18 00:03:30|83.26|80.46|83.26|80.46|83.3|80.5|83.26|80.46|0
1652832220000|2022-05-18 00:03:40|83.21|80.41|83.21|80.41|83.21|80.41|83.16|80.36|0
1652832230000|2022-05-18 00:03:50|83.26|80.46|83.35|80.55|83.35|80.55|83.16|80.36|0
1652832240000|2022-05-18 00:04:00|83.44|80.64|83.44|80.64|83.49|80.69|83.44|80.64|0
1652832250000|2022-05-18 00:04:10|83.35|80.55|83.25|80.45|83.35|80.55|83.25|80.45|0
1652832260000|2022-05-18 00:04:20|83.35|80.55|83.35|80.55|83.35|80.55|83.35|80.55|0
1652832270000|2022-05-18 00:04:30|83.3|80.5|83.35|80.55|83.35|80.55|83.25|80.45|0
1652832280000|2022-05-18 00:04:40|83.44|80.64|83.35|80.55|83.44|80.64|83.3|80.5|0
1652832290000|2022-05-18 00:04:50|83.25|80.45|83.25|80.45|83.25|80.45|83.16|80.36|0
1652832300000|2022-05-18 00:05:00|83.16|80.36|83.12|80.32|83.16|80.36|83.07|80.27|0
1652832310000|2022-05-18 00:05:10|83.07|80.27|83.25|80.45|83.25|80.45|83.07|80.27|0
1652832320000|2022-05-18 00:05:20|83.16|80.36|83.16|80.36|83.25|80.45|83.12|80.32|0
1652832330000|2022-05-18 00:05:30|83.07|80.27|83.07|80.27|83.12|80.32|83.07|80.27|0
1652832340000|2022-05-18 00:05:40|82.97|80.17|82.97|80.17|83.02|80.22|82.97|80.17|0
1652832350000|2022-05-18 00:05:50|83.07|80.27|83.07|80.27|83.16|80.36|83.07|80.27|0
1652832360000|2022-05-18 00:06:00|82.97|80.17|82.97|80.17|82.97|80.17|82.97|80.17|0
1652832370000|2022-05-18 00:06:10|83.02|80.22|83.07|80.27|83.07|80.27|82.97|80.17|0
1652832380000|2022-05-18 00:06:20|83.16|80.36|83.16|80.36|83.16|80.36|83.07|80.27|0
1652832390000|2022-05-18 00:06:30|83.21|80.41|83.25|80.45|83.25|80.45|83.16|80.36|0
1652832400000|2022-05-18 00:06:40|83.16|80.36|83.16|80.36|83.16|80.36|83.16|80.36|0
1652832410000|2022-05-18 00:06:50|82.97|80.17|82.97|80.17|82.97|80.17|82.97|80.17|0
1652832420000|2022-05-18 00:07:00|83.07|80.27|82.97|80.17|83.07|80.27|82.97|80.17|0
1652832440000|2022-05-18 00:07:20|82.88|80.08|82.79|79.99|82.88|80.08|82.79|79.99|0
1652832450000|2022-05-18 00:07:30|82.83|80.03|82.79|79.99|82.83|80.03|82.79|79.99|0
1652832470000|2022-05-18 00:07:50|82.83|80.03|82.69|79.89|82.83|80.03|82.69|79.89|0
1652832480000|2022-05-18 00:08:00|82.79|79.99|82.83|80.03|82.83|80.03|82.79|79.99|0
1652832490000|2022-05-18 00:08:10|82.69|79.89|82.78|79.98|82.78|79.98|82.69|79.89|0
1652832500000|2022-05-18 00:08:20|82.69|79.89|82.69|79.89|82.69|79.89|82.69|79.89|0
1652832510000|2022-05-18 00:08:30|82.65|79.85|82.69|79.89|82.69|79.89|82.6|79.8|0
1652832520000|2022-05-18 00:08:40|82.65|79.85|82.78|79.98|82.78|79.98|82.65|79.85|0
1652832530000|2022-05-18 00:08:50|82.74|79.94|82.6|79.8|82.78|79.98|82.6|79.8|0
1652832540000|2022-05-18 00:09:00|82.69|79.89|82.65|79.85|82.69|79.89|82.65|79.85|0
1652832550000|2022-05-18 00:09:10|82.69|79.89|82.65|79.85|82.69|79.89|82.65|79.85|0
1652832560000|2022-05-18 00:09:20|82.6|79.8|82.6|79.8|82.69|79.89|82.6|79.8|0
1652832570000|2022-05-18 00:09:30|82.69|79.89|82.69|79.89|82.69|79.89|82.69|79.89|0
1652832580000|2022-05-18 00:09:40|82.74|79.94|82.6|79.8|82.74|79.94|82.6|79.8|0
1652832600000|2022-05-18 00:10:00|82.55|79.75|82.83|80.03|82.83|80.03|82.5|79.7|0
1652832610000|2022-05-18 00:10:10|82.78|79.98|82.69|79.89|82.78|79.98|82.69|79.89|0
1652832620000|2022-05-18 00:10:20|82.78|79.98|82.87|80.07|82.87|80.07|82.78|79.98|0
1652832630000|2022-05-18 00:10:30|82.78|79.98|82.83|80.03|82.83|80.03|82.78|79.98|0
1652832640000|2022-05-18 00:10:40|82.78|79.98|82.83|80.03|82.83|80.03|82.78|79.98|0
1652832650000|2022-05-18 00:10:50|82.78|79.98|82.78|79.98|82.87|80.07|82.78|79.98|0
1652832660000|2022-05-18 00:11:00|82.87|80.07|82.78|79.98|82.97|80.17|82.78|79.98|0
1652832670000|2022-05-18 00:11:10|82.69|79.89|82.78|79.98|82.78|79.98|82.69|79.89|0
1652832680000|2022-05-18 00:11:20|82.69|79.89|82.69|79.89|82.69|79.89|82.69|79.89|0
1652832690000|2022-05-18 00:11:30|82.78|79.98|82.78|79.98|82.78|79.98|82.78|79.98|0
1652832700000|2022-05-18 00:11:40|82.69|79.89|82.69|79.89|82.69|79.89|82.69|79.89|0
1652832710000|2022-05-18 00:11:50|82.87|80.07|82.87|80.07|82.87|80.07|82.87|80.07|0
1652832720000|2022-05-18 00:12:00|82.83|80.03|82.87|80.07|82.87|80.07|82.83|80.03|0
1652832730000|2022-05-18 00:12:10|82.92|80.12|82.97|80.17|82.97|80.17|82.92|80.12|0
1652832740000|2022-05-18 00:12:20|82.87|80.07|82.87|80.07|82.87|80.07|82.87|80.07|0
1652832760000|2022-05-18 00:12:40|82.96|80.16|82.96|80.16|83.01|80.21|82.96|80.16|0
1652832770000|2022-05-18 00:12:50|83.01|80.21|83.06|80.26|83.06|80.26|83.01|80.21|0
1652832780000|2022-05-18 00:13:00|83.01|80.21|83.01|80.21|83.01|80.21|82.96|80.16|0
1652832790000|2022-05-18 00:13:10|83.06|80.26|82.96|80.16|83.06|80.26|82.96|80.16|0
1652832800000|2022-05-18 00:13:20|82.87|80.07|82.87|80.07|82.87|80.07|82.87|80.07|0
1652832830000|2022-05-18 00:13:50|82.96|80.16|82.96|80.16|82.96|80.16|82.96|80.16|0
1652832840000|2022-05-18 00:14:00|82.87|80.07|82.78|79.98|82.87|80.07|82.78|79.98|0
1652832850000|2022-05-18 00:14:10|82.87|80.07|82.78|79.98|82.87|80.07|82.78|79.98|0
1652832860000|2022-05-18 00:14:20|82.83|80.03|82.78|79.98|82.83|80.03|82.78|79.98|0
1652832870000|2022-05-18 00:14:30|82.73|79.93|82.78|79.98|82.78|79.98|82.73|79.93|0
1652832880000|2022-05-18 00:14:40|82.68|79.88|82.68|79.88|82.68|79.88|82.68|79.88|0
1652832890000|2022-05-18 00:14:50|82.59|79.79|82.59|79.79|82.59|79.79|82.59|79.79|0
1652832900000|2022-05-18 00:15:00|82.68|79.88|82.59|79.79|82.68|79.88|82.5|79.7|0
1652832910000|2022-05-18 00:15:10|82.68|79.88|82.68|79.88|82.78|79.98|82.68|79.88|0
1652832920000|2022-05-18 00:15:20|82.78|79.98|82.78|79.98|82.78|79.98|82.78|79.98|0
1652832940000|2022-05-18 00:15:40|82.82|80.02|82.78|79.98|82.82|80.02|82.73|79.93|0
1652832950000|2022-05-18 00:15:50|82.77|79.97|82.82|80.02|82.87|80.07|82.77|79.97|0
1652832960000|2022-05-18 00:16:00|82.77|79.97|82.5|79.7|82.77|79.97|82.5|79.7|0
1652832970000|2022-05-18 00:16:10|82.59|79.79|82.77|79.97|82.77|79.97|82.59|79.79|0
1652832980000|2022-05-18 00:16:20|82.59|79.79|82.59|79.79|82.59|79.79|82.59|79.79|0
1652832990000|2022-05-18 00:16:30|82.68|79.88|82.68|79.88|82.68|79.88|82.68|79.88|0
1652833000000|2022-05-18 00:16:40|82.77|79.97|82.68|79.88|82.77|79.97|82.68|79.88|0
1652833010000|2022-05-18 00:16:50|82.77|79.97|82.68|79.88|82.77|79.97|82.68|79.88|0
1652833030000|2022-05-18 00:17:10|82.64|79.84|82.59|79.79|82.68|79.88|82.59|79.79|0
1652833040000|2022-05-18 00:17:20|82.54|79.74|82.54|79.74|82.54|79.74|82.54|79.74|0
1652833050000|2022-05-18 00:17:30|82.59|79.79|82.59|79.79|82.59|79.79|82.59|79.79|0
1652833060000|2022-05-18 00:17:40|82.68|79.88|82.68|79.88|82.77|79.97|82.68|79.88|0
1652833070000|2022-05-18 00:17:50|82.77|79.97|82.77|79.97|82.77|79.97|82.77|79.97|0
1652833080000|2022-05-18 00:18:00|82.73|79.93|82.77|79.97|82.77|79.97|82.73|79.93|0
1652833090000|2022-05-18 00:18:10|82.73|79.93|82.73|79.93|82.77|79.97|82.73|79.93|0
1652833100000|2022-05-18 00:18:20|82.77|79.97|82.77|79.97|82.77|79.97|82.77|79.97|0
1652833110000|2022-05-18 00:18:30|82.73|79.93|82.86|80.06|82.86|80.06|82.73|79.93|0
1652833120000|2022-05-18 00:18:40|82.91|80.11|82.77|79.97|82.91|80.11|82.77|79.97|0
1652833130000|2022-05-18 00:18:50|82.73|79.93|82.68|79.88|82.77|79.97|82.68|79.88|0
1652833140000|2022-05-18 00:19:00|82.59|79.79|82.54|79.74|82.59|79.79|82.54|79.74|0
1652833150000|2022-05-18 00:19:10|82.59|79.79|82.58|79.78|82.59|79.79|82.58|79.78|0
1652833160000|2022-05-18 00:19:20|82.49|79.69|82.58|79.78|82.58|79.78|82.49|79.69|0
1652833170000|2022-05-18 00:19:30|82.54|79.74|82.58|79.78|82.58|79.78|82.54|79.74|0
1652833200000|2022-05-18 00:20:00|82.77|79.97|82.77|79.97|82.77|79.97|82.77|79.97|0
1652833210000|2022-05-18 00:20:10|82.86|80.06|82.86|80.06|82.86|80.06|82.77|79.97|0
1652833220000|2022-05-18 00:20:20|82.91|80.11|82.91|80.11|82.91|80.11|82.91|80.11|0
1652833230000|2022-05-18 00:20:30|82.86|80.06|82.86|80.06|82.86|80.06|82.86|80.06|0
1652833240000|2022-05-18 00:20:40|82.82|80.02|82.77|79.97|82.86|80.06|82.77|79.97|0
1652833250000|2022-05-18 00:20:50|82.86|80.06|82.95|80.15|82.95|80.15|82.86|80.06|0
1652833260000|2022-05-18 00:21:00|82.91|80.11|82.86|80.06|82.95|80.15|82.86|80.06|0
1652833280000|2022-05-18 00:21:20|82.67|79.87|82.72|79.92|82.72|79.92|82.67|79.87|0
1652833290000|2022-05-18 00:21:30|82.77|79.97|82.86|80.06|82.86|80.06|82.77|79.97|0
1652833300000|2022-05-18 00:21:40|82.82|80.02|82.86|80.06|82.86|80.06|82.82|80.02|0
1652833310000|2022-05-18 00:21:50|82.77|79.97|82.77|79.97|82.77|79.97|82.77|79.97|0
1652833380000|2022-05-18 00:23:00|82.67|79.87|82.67|79.87|82.67|79.87|82.67|79.87|0
1652833390000|2022-05-18 00:23:10|82.72|79.92|82.67|79.87|82.72|79.92|82.67|79.87|0
1652833400000|2022-05-18 00:23:20|82.72|79.92|82.76|79.96|82.77|79.97|82.67|79.87|0
1652833410000|2022-05-18 00:23:30|82.67|79.87|82.67|79.87|82.67|79.87|82.67|79.87|0
1652833420000|2022-05-18 00:23:40|82.58|79.78|82.58|79.78|82.58|79.78|82.49|79.69|0
1652833430000|2022-05-18 00:23:50|82.67|79.87|82.67|79.87|82.67|79.87|82.67|79.87|0
1652833440000|2022-05-18 00:24:00|82.63|79.83|82.49|79.69|82.63|79.83|82.49|79.69|0
1652833450000|2022-05-18 00:24:10|82.39|79.59|82.39|79.59|82.39|79.59|82.39|79.59|0
1652833480000|2022-05-18 00:24:40|82.58|79.78|82.58|79.78|82.58|79.78|82.58|79.78|0
1652833500000|2022-05-18 00:25:00|82.67|79.87|82.76|79.96|82.76|79.96|82.67|79.87|0
1652833510000|2022-05-18 00:25:10|82.67|79.87|82.67|79.87|82.67|79.87|82.67|79.87|0
1652833520000|2022-05-18 00:25:20|82.63|79.83|82.58|79.78|82.63|79.83|82.58|79.78|0
1652833530000|2022-05-18 00:25:30|82.48|79.68|82.53|79.73|82.53|79.73|82.48|79.68|0
1652833540000|2022-05-18 00:25:40|82.58|79.78|82.48|79.68|82.58|79.78|82.48|79.68|0
1652833580000|2022-05-18 00:26:20|82.58|79.78|82.67|79.87|82.67|79.87|82.58|79.78|0
1652833590000|2022-05-18 00:26:30|82.76|79.96|82.76|79.96|82.76|79.96|82.67|79.87|0
1652833600000|2022-05-18 00:26:40|82.85|80.05|82.81|80.01|82.85|80.05|82.81|80.01|0
1652833610000|2022-05-18 00:26:50|82.76|79.96|82.81|80.01|82.81|80.01|82.76|79.96|0
1652833620000|2022-05-18 00:27:00|82.76|79.96|82.67|79.87|82.76|79.96|82.67|79.87|0
1652833630000|2022-05-18 00:27:10|82.76|79.96|82.67|79.87|82.76|79.96|82.67|79.87|0
1652833640000|2022-05-18 00:27:20|82.72|79.92|82.67|79.87|82.72|79.92|82.67|79.87|0
1652833650000|2022-05-18 00:27:30|82.76|79.96|82.81|80.01|82.81|80.01|82.76|79.96|0
1652833660000|2022-05-18 00:27:40|82.85|80.05|82.85|80.05|82.85|80.05|82.85|80.05|0
1652833690000|2022-05-18 00:28:10|82.76|79.96|82.76|79.96|82.76|79.96|82.76|79.96|0
1652833700000|2022-05-18 00:28:20|82.85|80.05|82.85|80.05|82.85|80.05|82.85|80.05|0
1652833710000|2022-05-18 00:28:30|82.94|80.14|82.85|80.05|82.94|80.14|82.85|80.05|0
1652833720000|2022-05-18 00:28:40|82.94|80.14|82.94|80.14|82.94|80.14|82.85|80.05|0
1652833760000|2022-05-18 00:29:20|82.9|80.1|82.94|80.14|82.94|80.14|82.85|80.05|0
1652833780000|2022-05-18 00:29:40|83.04|80.24|83.04|80.24|83.04|80.24|82.99|80.19|0
1652833800000|2022-05-18 00:30:00|83.31|80.51|83.31|80.51|83.31|80.51|83.31|80.51|0
1652833810000|2022-05-18 00:30:10|83.22|80.42|83.22|80.42|83.22|80.42|83.22|80.42|0
1652833820000|2022-05-18 00:30:20|83.13|80.33|83.13|80.33|83.13|80.33|83.13|80.33|0
1652833830000|2022-05-18 00:30:30|83.03|80.23|83.03|80.23|83.03|80.23|83.03|80.23|0
1652833840000|2022-05-18 00:30:40|82.94|80.14|82.94|80.14|82.94|80.14|82.94|80.14|0
1652833850000|2022-05-18 00:30:50|82.85|80.05|83.03|80.23|83.03|80.23|82.85|80.05|0
1652833860000|2022-05-18 00:31:00|82.94|80.14|82.85|80.05|82.94|80.14|82.85|80.05|0
1652833870000|2022-05-18 00:31:10|82.9|80.1|83.34|80.54|83.34|80.54|82.9|80.1|0
1652833880000|2022-05-18 00:31:20|83.29|80.49|83.34|80.54|83.34|80.54|83.29|80.49|0
1652833890000|2022-05-18 00:31:30|83.29|80.49|83.39|80.59|83.39|80.59|83.29|80.49|0
1652833900000|2022-05-18 00:31:40|83.29|80.49|83.39|80.59|83.39|80.59|83.29|80.49|0
1652833910000|2022-05-18 00:31:50|83.34|80.54|83.48|80.68|83.48|80.68|83.29|80.49|0
1652833920000|2022-05-18 00:32:00|83.44|80.64|83.39|80.59|83.44|80.64|83.39|80.59|0
1652833930000|2022-05-18 00:32:10|83.48|80.68|83.48|80.68|83.48|80.68|83.48|80.68|0
1652833940000|2022-05-18 00:32:20|83.39|80.59|83.48|80.68|83.48|80.68|83.39|80.59|0
1652833950000|2022-05-18 00:32:30|83.39|80.59|83.39|80.59|83.39|80.59|83.39|80.59|0
1652833970000|2022-05-18 00:32:50|83.48|80.68|83.48|80.68|83.48|80.68|83.48|80.68|0
1652833980000|2022-05-18 00:33:00|83.39|80.59|83.39|80.59|83.43|80.63|83.39|80.59|0
1652833990000|2022-05-18 00:33:10|83.48|80.68|83.48|80.68|83.48|80.68|83.48|80.68|0
1652834000000|2022-05-18 00:33:20|83.43|80.63|83.48|80.68|83.48|80.68|83.43|80.63|0
1652834010000|2022-05-18 00:33:30|83.57|80.77|83.57|80.77|83.57|80.77|83.57|80.77|0
1652834020000|2022-05-18 00:33:40|83.66|80.86|83.66|80.86|83.66|80.86|83.66|80.86|0
1652834030000|2022-05-18 00:33:50|83.62|80.82|83.76|80.96|83.76|80.96|83.57|80.77|0
1652834040000|2022-05-18 00:34:00|83.81|81.01|83.66|80.86|83.81|81.01|83.66|80.86|0
1652834050000|2022-05-18 00:34:10|83.76|80.96|83.71|80.91|83.76|80.96|83.71|80.91|0
1652834060000|2022-05-18 00:34:20|83.66|80.86|83.66|80.86|83.66|80.86|83.62|80.82|0
1652834070000|2022-05-18 00:34:30|83.76|80.96|83.76|80.96|83.76|80.96|83.76|80.96|0
1652834080000|2022-05-18 00:34:40|83.71|80.91|83.66|80.86|83.71|80.91|83.66|80.86|0
1652834090000|2022-05-18 00:34:50|83.57|80.77|83.66|80.86|83.66|80.86|83.57|80.77|0
1652834100000|2022-05-18 00:35:00|83.57|80.77|83.57|80.77|83.57|80.77|83.57|80.77|0
1652834110000|2022-05-18 00:35:10|83.48|80.68|83.76|80.96|83.76|80.96|83.48|80.68|0
1652834120000|2022-05-18 00:35:20|83.75|80.95|83.8|81|83.8|81|83.75|80.95|0
1652834130000|2022-05-18 00:35:30|83.75|80.95|83.75|80.95|83.75|80.95|83.75|80.95|0
1652834140000|2022-05-18 00:35:40|83.85|81.05|83.85|81.05|83.85|81.05|83.85|81.05|0
1652834150000|2022-05-18 00:35:50|83.75|80.95|83.85|81.05|83.85|81.05|83.75|80.95|0
1652834160000|2022-05-18 00:36:00|83.9|81.1|83.85|81.05|83.9|81.1|83.85|81.05|0
1652834170000|2022-05-18 00:36:10|83.8|81|83.94|81.14|83.94|81.14|83.75|80.95|0
1652834180000|2022-05-18 00:36:20|83.99|81.19|84.03|81.23|84.03|81.23|83.99|81.19|0
1652834190000|2022-05-18 00:36:30|84.13|81.33|84.31|81.51|84.31|81.51|84.13|81.33|0
1652834200000|2022-05-18 00:36:40|84.22|81.42|84.22|81.42|84.22|81.42|84.22|81.42|0
1652834210000|2022-05-18 00:36:50|84.13|81.33|84.22|81.42|84.22|81.42|84.13|81.33|0
1652834220000|2022-05-18 00:37:00|84.41|81.61|84.5|81.7|84.5|81.7|84.41|81.61|0
1652834230000|2022-05-18 00:37:10|84.55|81.75|84.6|81.8|84.6|81.8|84.55|81.75|0
1652834250000|2022-05-18 00:37:30|84.69|81.89|84.6|81.8|84.69|81.89|84.6|81.8|0
1652834260000|2022-05-18 00:37:40|84.69|81.89|84.69|81.89|84.69|81.89|84.6|81.8|0
1652834270000|2022-05-18 00:37:50|84.59|81.79|84.5|81.7|84.59|81.79|84.5|81.7|0
1652834280000|2022-05-18 00:38:00|84.59|81.79|84.69|81.89|84.69|81.89|84.59|81.79|0
1652834290000|2022-05-18 00:38:10|84.78|81.98|84.78|81.98|84.78|81.98|84.69|81.89|0
1652834300000|2022-05-18 00:38:20|84.69|81.89|84.69|81.89|84.78|81.98|84.69|81.89|0
1652834320000|2022-05-18 00:38:40|84.78|81.98|84.78|81.98|84.78|81.98|84.78|81.98|0
1652834330000|2022-05-18 00:38:50|84.69|81.89|84.74|81.94|84.74|81.94|84.69|81.89|0
1652834340000|2022-05-18 00:39:00|84.69|81.89|84.78|81.98|84.78|81.98|84.69|81.89|0
1652834350000|2022-05-18 00:39:10|84.74|81.94|84.69|81.89|84.74|81.94|84.69|81.89|0
1652834370000|2022-05-18 00:39:30|84.59|81.79|84.69|81.89|84.69|81.89|84.59|81.79|0
1652834380000|2022-05-18 00:39:40|84.78|81.98|84.78|81.98|84.78|81.98|84.69|81.89|0
1652834390000|2022-05-18 00:39:50|84.74|81.94|84.78|81.98|84.78|81.98|84.69|81.89|0
1652834400000|2022-05-18 00:40:00|84.69|81.89|84.87|82.07|84.87|82.07|84.69|81.89|0
1652834410000|2022-05-18 00:40:10|84.92|82.12|84.97|82.17|84.97|82.17|84.87|82.07|0
1652834420000|2022-05-18 00:40:20|84.87|82.07|84.78|81.98|84.87|82.07|84.78|81.98|0
1652834440000|2022-05-18 00:40:40|84.87|82.07|84.87|82.07|84.87|82.07|84.87|82.07|0
1652834450000|2022-05-18 00:40:50|84.78|81.98|84.78|81.98|84.78|81.98|84.78|81.98|0
1652834460000|2022-05-18 00:41:00|84.87|82.07|84.87|82.07|84.87|82.07|84.87|82.07|0
1652834470000|2022-05-18 00:41:10|84.97|82.17|84.97|82.17|84.97|82.17|84.97|82.17|0
1652834480000|2022-05-18 00:41:20|85.06|82.26|85.06|82.26|85.06|82.26|85.06|82.26|0
1652834490000|2022-05-18 00:41:30|85.16|82.36|84.97|82.17|85.16|82.36|84.97|82.17|0
1652834500000|2022-05-18 00:41:40|84.87|82.07|84.87|82.07|84.87|82.07|84.87|82.07|0
1652834510000|2022-05-18 00:41:50|84.97|82.17|84.87|82.07|84.97|82.17|84.87|82.07|0
1652834530000|2022-05-18 00:42:10|84.68|81.88|84.68|81.88|84.68|81.88|84.68|81.88|0
1652834540000|2022-05-18 00:42:20|84.59|81.79|84.59|81.79|84.59|81.79|84.59|81.79|0
1652834550000|2022-05-18 00:42:30|84.68|81.88|84.68|81.88|84.68|81.88|84.68|81.88|0
1652834560000|2022-05-18 00:42:40|84.64|81.84|84.59|81.79|84.64|81.84|84.59|81.79|0
1652834570000|2022-05-18 00:42:50|84.49|81.69|84.4|81.6|84.49|81.69|84.4|81.6|0
1652834580000|2022-05-18 00:43:00|84.31|81.51|84.31|81.51|84.31|81.51|84.26|81.46|0
1652834590000|2022-05-18 00:43:10|84.35|81.55|84.35|81.55|84.35|81.55|84.35|81.55|0
1652834600000|2022-05-18 00:43:20|84.4|81.6|84.49|81.69|84.49|81.69|84.4|81.6|0
1652834610000|2022-05-18 00:43:30|84.4|81.6|84.49|81.69|84.54|81.74|84.4|81.6|0
1652834630000|2022-05-18 00:43:50|84.54|81.74|84.49|81.69|84.54|81.74|84.49|81.69|0
1652834640000|2022-05-18 00:44:00|84.59|81.79|84.54|81.74|84.59|81.79|84.49|81.69|0
1652834650000|2022-05-18 00:44:10|84.49|81.69|84.49|81.69|84.49|81.69|84.49|81.69|0
1652834660000|2022-05-18 00:44:20|84.4|81.6|84.4|81.6|84.4|81.6|84.4|81.6|0
1652834670000|2022-05-18 00:44:30|84.45|81.65|84.4|81.6|84.49|81.69|84.4|81.6|0
1652834690000|2022-05-18 00:44:50|84.49|81.69|84.59|81.79|84.59|81.79|84.49|81.69|0
1652834700000|2022-05-18 00:45:00|84.49|81.69|84.49|81.69|84.59|81.79|84.49|81.69|0
1652834710000|2022-05-18 00:45:10|84.54|81.74|84.49|81.69|84.54|81.74|84.49|81.69|0
1652834720000|2022-05-18 00:45:20|84.59|81.79|84.49|81.69|84.59|81.79|84.49|81.69|0
1652834730000|2022-05-18 00:45:30|84.54|81.74|84.58|81.78|84.58|81.78|84.49|81.69|0
1652834740000|2022-05-18 00:45:40|84.54|81.74|84.58|81.78|84.58|81.78|84.54|81.74|0
1652834750000|2022-05-18 00:45:50|84.68|81.88|84.68|81.88|84.68|81.88|84.68|81.88|0
1652834760000|2022-05-18 00:46:00|84.73|81.93|84.77|81.97|84.77|81.97|84.73|81.93|0
1652834780000|2022-05-18 00:46:20|84.87|82.07|84.96|82.16|84.96|82.16|84.87|82.07|0
1652834790000|2022-05-18 00:46:30|85.05|82.25|84.96|82.16|85.05|82.25|84.96|82.16|0
1652834800000|2022-05-18 00:46:40|84.87|82.07|84.87|82.07|84.87|82.07|84.87|82.07|0
1652834810000|2022-05-18 00:46:50|84.77|81.97|84.77|81.97|84.77|81.97|84.77|81.97|0
1652834820000|2022-05-18 00:47:00|84.68|81.88|84.68|81.88|84.68|81.88|84.68|81.88|0
1652834830000|2022-05-18 00:47:10|84.73|81.93|84.68|81.88|84.73|81.93|84.68|81.88|0
1652834840000|2022-05-18 00:47:20|84.77|81.97|84.68|81.88|84.77|81.97|84.68|81.88|0
1652834850000|2022-05-18 00:47:30|84.63|81.83|84.58|81.78|84.63|81.83|84.58|81.78|0
1652834870000|2022-05-18 00:47:50|84.63|81.83|84.68|81.88|84.68|81.88|84.58|81.78|0
1652834880000|2022-05-18 00:48:00|84.77|81.97|84.77|81.97|84.77|81.97|84.77|81.97|0
1652834890000|2022-05-18 00:48:10|84.86|82.06|84.77|81.97|84.86|82.06|84.77|81.97|0
1652834900000|2022-05-18 00:48:20|84.82|82.02|84.77|81.97|84.82|82.02|84.77|81.97|0
1652834920000|2022-05-18 00:48:40|84.67|81.87|84.63|81.83|84.67|81.87|84.63|81.83|0
1652834930000|2022-05-18 00:48:50|84.67|81.87|84.77|81.97|84.77|81.97|84.67|81.87|0
1652834940000|2022-05-18 00:49:00|84.72|81.92|84.77|81.97|84.77|81.97|84.72|81.92|0
1652834950000|2022-05-18 00:49:10|84.67|81.87|84.67|81.87|84.67|81.87|84.67|81.87|0
1652834960000|2022-05-18 00:49:20|84.72|81.92|84.72|81.92|84.72|81.92|84.72|81.92|0
1652834970000|2022-05-18 00:49:30|84.67|81.87|84.67|81.87|84.67|81.87|84.67|81.87|0
1652834980000|2022-05-18 00:49:40|84.58|81.78|84.58|81.78|84.58|81.78|84.58|81.78|0
1652834990000|2022-05-18 00:49:50|84.49|81.69|84.3|81.5|84.49|81.69|84.3|81.5|0
1652835000000|2022-05-18 00:50:00|84.39|81.59|84.3|81.5|84.39|81.59|84.3|81.5|0
1652835020000|2022-05-18 00:50:20|84.25|81.45|84.3|81.5|84.3|81.5|84.2|81.4|0
1652835040000|2022-05-18 00:50:40|84.34|81.54|84.44|81.64|84.48|81.68|84.34|81.54|0
1652835050000|2022-05-18 00:50:50|84.48|81.68|84.48|81.68|84.53|81.73|84.48|81.68|0
1652835060000|2022-05-18 00:51:00|84.44|81.64|84.39|81.59|84.44|81.64|84.39|81.59|0
1652835070000|2022-05-18 00:51:10|84.3|81.5|84.3|81.5|84.3|81.5|84.25|81.45|0
1652835080000|2022-05-18 00:51:20|84.39|81.59|84.39|81.59|84.39|81.59|84.39|81.59|0
1652835100000|2022-05-18 00:51:40|84.29|81.49|84.29|81.49|84.29|81.49|84.29|81.49|0
1652835110000|2022-05-18 00:51:50|84.39|81.59|84.53|81.73|84.53|81.73|84.39|81.59|0
1652835120000|2022-05-18 00:52:00|84.58|81.78|84.48|81.68|84.58|81.78|84.48|81.68|0
1652835130000|2022-05-18 00:52:10|84.39|81.59|84.39|81.59|84.39|81.59|84.39|81.59|0
1652835140000|2022-05-18 00:52:20|84.44|81.64|84.34|81.54|84.44|81.64|84.34|81.54|0
1652835150000|2022-05-18 00:52:30|84.39|81.59|84.39|81.59|84.39|81.59|84.39|81.59|0
1652835160000|2022-05-18 00:52:40|84.34|81.54|84.29|81.49|84.34|81.54|84.29|81.49|0
1652835180000|2022-05-18 00:53:00|84.25|81.45|84.29|81.49|84.29|81.49|84.25|81.45|0
1652835190000|2022-05-18 00:53:10|84.25|81.45|84.25|81.45|84.25|81.45|84.25|81.45|0
1652835200000|2022-05-18 00:53:20|84.29|81.49|84.29|81.49|84.29|81.49|84.25|81.45|0
1652835210000|2022-05-18 00:53:30|84.25|81.45|84.25|81.45|84.25|81.45|84.25|81.45|0
1652835230000|2022-05-18 00:53:50|84.29|81.49|84.29|81.49|84.29|81.49|84.29|81.49|0
1652835250000|2022-05-18 00:54:10|84.25|81.45|84.25|81.45|84.25|81.45|84.25|81.45|0
1652835260000|2022-05-18 00:54:20|84.29|81.49|84.29|81.49|84.29|81.49|84.29|81.49|0
1652835270000|2022-05-18 00:54:30|84.34|81.54|84.29|81.49|84.34|81.54|84.29|81.49|0
1652835280000|2022-05-18 00:54:40|84.34|81.54|84.38|81.58|84.38|81.58|84.34|81.54|0
1652835300000|2022-05-18 00:55:00|84.48|81.68|84.53|81.73|84.53|81.73|84.48|81.68|0
1652835310000|2022-05-18 00:55:10|84.57|81.77|84.67|81.87|84.67|81.87|84.57|81.77|0
1652835320000|2022-05-18 00:55:20|84.62|81.82|84.62|81.82|84.62|81.82|84.62|81.82|0
1652835330000|2022-05-18 00:55:30|84.57|81.77|84.43|81.63|84.57|81.77|84.43|81.63|0
1652835340000|2022-05-18 00:55:40|84.48|81.68|84.48|81.68|84.48|81.68|84.43|81.63|0
1652835350000|2022-05-18 00:55:50|84.57|81.77|84.53|81.73|84.57|81.77|84.53|81.73|0
1652835360000|2022-05-18 00:56:00|84.57|81.77|84.48|81.68|84.57|81.77|84.48|81.68|0
1652835370000|2022-05-18 00:56:10|84.57|81.77|84.57|81.77|84.57|81.77|84.57|81.77|0
1652835380000|2022-05-18 00:56:20|84.48|81.68|84.43|81.63|84.57|81.77|84.43|81.63|0
1652835390000|2022-05-18 00:56:30|84.38|81.58|84.43|81.63|84.48|81.68|84.38|81.58|0
1652835400000|2022-05-18 00:56:40|84.38|81.58|84.48|81.68|84.48|81.68|84.38|81.58|0
1652835410000|2022-05-18 00:56:50|84.43|81.63|84.48|81.68|84.48|81.68|84.43|81.63|0
1652835420000|2022-05-18 00:57:00|84.38|81.58|84.38|81.58|84.38|81.58|84.38|81.58|0
1652835430000|2022-05-18 00:57:10|84.43|81.63|84.48|81.68|84.48|81.68|84.43|81.63|0
1652835440000|2022-05-18 00:57:20|84.52|81.72|84.48|81.68|84.52|81.72|84.48|81.68|0
1652835450000|2022-05-18 00:57:30|84.47|81.67|84.47|81.67|84.47|81.67|84.47|81.67|0
1652835460000|2022-05-18 00:57:40|84.38|81.58|84.38|81.58|84.38|81.58|84.38|81.58|0
1652835470000|2022-05-18 00:57:50|84.47|81.67|84.47|81.67|84.47|81.67|84.47|81.67|0
1652835480000|2022-05-18 00:58:00|84.43|81.63|84.43|81.63|84.47|81.67|84.43|81.63|0
1652835490000|2022-05-18 00:58:10|84.47|81.67|84.66|81.86|84.66|81.86|84.47|81.67|0
1652835500000|2022-05-18 00:58:20|84.57|81.77|84.66|81.86|84.66|81.86|84.57|81.77|0
1652835520000|2022-05-18 00:58:40|84.62|81.82|84.57|81.77|84.62|81.82|84.57|81.77|0
1652835530000|2022-05-18 00:58:50|84.62|81.82|84.71|81.91|84.71|81.91|84.62|81.82|0
1652835540000|2022-05-18 00:59:00|84.76|81.96|84.85|82.05|84.85|82.05|84.76|81.96|0
1652835550000|2022-05-18 00:59:10|84.94|82.14|84.94|82.14|84.99|82.19|84.94|82.14|0
1652835560000|2022-05-18 00:59:20|84.9|82.1|84.85|82.05|84.94|82.14|84.85|82.05|0
1652835570000|2022-05-18 00:59:30|84.94|82.14|84.85|82.05|84.94|82.14|84.85|82.05|0
1652835580000|2022-05-18 00:59:40|84.9|82.1|84.85|82.05|84.9|82.1|84.8|82|0
1652835590000|2022-05-18 00:59:50|84.66|81.86|84.66|81.86|84.66|81.86|84.66|81.86|0
1652835600000|2022-05-18 01:00:00|84.57|81.77|84.57|81.77|84.57|81.77|84.57|81.77|0
1652835620000|2022-05-18 01:00:20|84.47|81.67|84.75|81.95|84.75|81.95|84.47|81.67|0
1652835630000|2022-05-18 01:00:30|84.56|81.76|84.56|81.76|84.56|81.76|84.56|81.76|0
1652835640000|2022-05-18 01:00:40|84.66|81.86|84.56|81.76|84.71|81.91|84.56|81.76|0
1652835650000|2022-05-18 01:00:50|84.66|81.86|84.56|81.76|84.66|81.86|84.56|81.76|0
1652835660000|2022-05-18 01:01:00|84.61|81.81|84.38|81.58|84.61|81.81|84.38|81.58|0
1652835670000|2022-05-18 01:01:10|84.43|81.63|84.42|81.62|84.43|81.63|84.38|81.58|0
1652835680000|2022-05-18 01:01:20|84.47|81.67|84.47|81.67|84.47|81.67|84.47|81.67|0
1652835690000|2022-05-18 01:01:30|84.56|81.76|84.47|81.67|84.56|81.76|84.47|81.67|0
1652835700000|2022-05-18 01:01:40|84.56|81.76|84.66|81.86|84.66|81.86|84.56|81.76|0
1652835710000|2022-05-18 01:01:50|84.75|81.95|84.56|81.76|84.85|82.05|84.56|81.76|0
1652835720000|2022-05-18 01:02:00|84.61|81.81|84.37|81.57|84.61|81.81|84.37|81.57|0
1652835730000|2022-05-18 01:02:10|84.47|81.67|84.56|81.76|84.56|81.76|84.47|81.67|0
1652835740000|2022-05-18 01:02:20|84.61|81.81|84.56|81.76|84.61|81.81|84.56|81.76|0
1652835750000|2022-05-18 01:02:30|84.47|81.67|84.37|81.57|84.47|81.67|84.37|81.57|0
1652835760000|2022-05-18 01:02:40|84.28|81.48|84.28|81.48|84.28|81.48|84.28|81.48|0
1652835770000|2022-05-18 01:02:50|84.33|81.53|84.42|81.62|84.42|81.62|84.24|81.44|0
1652835780000|2022-05-18 01:03:00|84.37|81.57|84.47|81.67|84.47|81.67|84.37|81.57|0
1652835790000|2022-05-18 01:03:10|84.33|81.53|84.33|81.53|84.33|81.53|84.28|81.48|0
1652835800000|2022-05-18 01:03:20|84.23|81.43|84.28|81.48|84.28|81.48|84.23|81.43|0
1652835810000|2022-05-18 01:03:30|84.33|81.53|84.33|81.53|84.33|81.53|84.28|81.48|0
1652835820000|2022-05-18 01:03:40|84.28|81.48|84.28|81.48|84.28|81.48|84.28|81.48|0
1652835830000|2022-05-18 01:03:50|84.23|81.43|84.23|81.43|84.23|81.43|84.23|81.43|0
1652835840000|2022-05-18 01:04:00|84.37|81.57|84.47|81.67|84.47|81.67|84.37|81.57|0
1652835860000|2022-05-18 01:04:20|84.37|81.57|84.47|81.67|84.47|81.67|84.37|81.57|0
1652835870000|2022-05-18 01:04:30|84.56|81.76|84.56|81.76|84.56|81.76|84.56|81.76|0
1652835880000|2022-05-18 01:04:40|84.51|81.71|84.56|81.76|84.56|81.76|84.51|81.71|0
1652835890000|2022-05-18 01:04:50|84.47|81.67|84.47|81.67|84.47|81.67|84.47|81.67|0
1652835900000|2022-05-18 01:05:00|84.51|81.71|84.56|81.76|84.56|81.76|84.51|81.71|0
1652835910000|2022-05-18 01:05:10|84.46|81.66|84.56|81.76|84.56|81.76|84.46|81.66|0
1652835920000|2022-05-18 01:05:20|84.65|81.85|84.75|81.95|84.75|81.95|84.65|81.85|0
1652835930000|2022-05-18 01:05:30|84.65|81.85|84.65|81.85|84.75|81.95|84.65|81.85|0
1652835940000|2022-05-18 01:05:40|84.7|81.9|84.75|81.95|84.75|81.95|84.65|81.85|0
1652835950000|2022-05-18 01:05:50|84.8|82|85.22|82.42|85.22|82.42|84.8|82|0
1652835960000|2022-05-18 01:06:00|85.12|82.32|85.03|82.23|85.12|82.32|85.03|82.23|0
1652835970000|2022-05-18 01:06:10|85.12|82.32|85.12|82.32|85.12|82.32|85.12|82.32|0
1652835980000|2022-05-18 01:06:20|85.22|82.42|85.31|82.51|85.31|82.51|85.22|82.42|0
1652836000000|2022-05-18 01:06:40|85.41|82.61|85.31|82.51|85.41|82.61|85.31|82.51|0
1652836010000|2022-05-18 01:06:50|85.41|82.61|85.5|82.7|85.5|82.7|85.41|82.61|0
1652836020000|2022-05-18 01:07:00|85.41|82.61|85.41|82.61|85.41|82.61|85.41|82.61|0
1652836030000|2022-05-18 01:07:10|85.5|82.7|85.5|82.7|85.5|82.7|85.5|82.7|0
1652836050000|2022-05-18 01:07:30|85.31|82.51|85.31|82.51|85.31|82.51|85.22|82.42|0
1652836070000|2022-05-18 01:07:50|85.22|82.42|85.22|82.42|85.26|82.46|85.22|82.42|0
1652836080000|2022-05-18 01:08:00|85.31|82.51|85.22|82.42|85.31|82.51|85.22|82.42|0
1652836090000|2022-05-18 01:08:10|85.21|82.41|85.21|82.41|85.21|82.41|85.21|82.41|0
1652836100000|2022-05-18 01:08:20|85.26|82.46|85.26|82.46|85.26|82.46|85.21|82.41|0
1652836110000|2022-05-18 01:08:30|85.21|82.41|85.21|82.41|85.21|82.41|85.21|82.41|0
1652836120000|2022-05-18 01:08:40|85.12|82.32|85.03|82.23|85.12|82.32|85.03|82.23|0
1652836130000|2022-05-18 01:08:50|85.12|82.32|85.12|82.32|85.12|82.32|85.12|82.32|0
1652836140000|2022-05-18 01:09:00|85.02|82.22|85.02|82.22|85.02|82.22|85.02|82.22|0
1652836160000|2022-05-18 01:09:20|84.93|82.13|84.93|82.13|84.93|82.13|84.93|82.13|0
1652836170000|2022-05-18 01:09:30|84.88|82.08|84.88|82.08|84.88|82.08|84.88|82.08|0
1652836180000|2022-05-18 01:09:40|84.93|82.13|84.93|82.13|84.93|82.13|84.93|82.13|0
1652836190000|2022-05-18 01:09:50|85.02|82.22|84.88|82.08|85.02|82.22|84.88|82.08|0
1652836200000|2022-05-18 01:10:00|84.93|82.13|84.93|82.13|84.93|82.13|84.93|82.13|0
1652836210000|2022-05-18 01:10:10|84.83|82.03|84.83|82.03|84.83|82.03|84.83|82.03|0
1652836230000|2022-05-18 01:10:30|84.93|82.13|84.93|82.13|84.93|82.13|84.93|82.13|0
1652836240000|2022-05-18 01:10:40|85.02|82.22|85.02|82.22|85.02|82.22|85.02|82.22|0
1652836250000|2022-05-18 01:10:50|85.07|82.27|85.12|82.32|85.12|82.32|85.07|82.27|0
1652836270000|2022-05-18 01:11:10|85.17|82.37|85.21|82.41|85.21|82.41|85.12|82.32|0
1652836280000|2022-05-18 01:11:20|85.12|82.32|85.12|82.32|85.12|82.32|85.12|82.32|0
1652836300000|2022-05-18 01:11:40|85.02|82.22|85.02|82.22|85.02|82.22|85.02|82.22|0
1652836310000|2022-05-18 01:11:50|84.93|82.13|84.93|82.13|84.93|82.13|84.93|82.13|0
1652836320000|2022-05-18 01:12:00|85.02|82.22|84.93|82.13|85.02|82.22|84.93|82.13|0
1652836350000|2022-05-18 01:12:30|84.83|82.03|84.83|82.03|84.83|82.03|84.83|82.03|0
1652836360000|2022-05-18 01:12:40|84.88|82.08|84.93|82.13|84.93|82.13|84.83|82.03|0
1652836380000|2022-05-18 01:13:00|85.02|82.22|85.02|82.22|85.02|82.22|85.02|82.22|0
1652836390000|2022-05-18 01:13:10|84.93|82.13|85.11|82.31|85.11|82.31|84.93|82.13|0
1652836400000|2022-05-18 01:13:20|85.07|82.27|84.97|82.17|85.11|82.31|84.97|82.17|0
1652836410000|2022-05-18 01:13:30|84.92|82.12|84.92|82.12|84.92|82.12|84.92|82.12|0
1652836430000|2022-05-18 01:13:50|84.83|82.03|84.83|82.03|84.83|82.03|84.83|82.03|0
1652836440000|2022-05-18 01:14:00|84.78|81.98|84.78|81.98|84.78|81.98|84.78|81.98|0
1652836450000|2022-05-18 01:14:10|84.74|81.94|84.74|81.94|84.74|81.94|84.69|81.89|0
1652836460000|2022-05-18 01:14:20|84.78|81.98|84.83|82.03|84.83|82.03|84.78|81.98|0
1652836470000|2022-05-18 01:14:30|84.92|82.12|84.92|82.12|84.92|82.12|84.92|82.12|0
1652836480000|2022-05-18 01:14:40|84.88|82.08|84.83|82.03|84.88|82.08|84.83|82.03|0
1652836490000|2022-05-18 01:14:50|84.73|81.93|84.73|81.93|84.73|81.93|84.73|81.93|0
1652836500000|2022-05-18 01:15:00|84.69|81.89|84.73|81.93|84.73|81.93|84.69|81.89|0
1652836510000|2022-05-18 01:15:10|84.69|81.89|84.55|81.75|84.69|81.89|84.55|81.75|0
1652836520000|2022-05-18 01:15:20|84.45|81.65|84.73|81.93|84.73|81.93|84.45|81.65|0
1652836530000|2022-05-18 01:15:30|84.64|81.84|84.73|81.93|84.73|81.93|84.64|81.84|0
1652836540000|2022-05-18 01:15:40|84.69|81.89|84.78|81.98|84.78|81.98|84.64|81.84|0
1652836550000|2022-05-18 01:15:50|84.83|82.03|84.83|82.03|84.88|82.08|84.83|82.03|0
1652836560000|2022-05-18 01:16:00|84.92|82.12|84.92|82.12|84.92|82.12|84.92|82.12|0
1652836570000|2022-05-18 01:16:10|84.97|82.17|85.06|82.26|85.06|82.26|84.97|82.17|0
1652836580000|2022-05-18 01:16:20|85.11|82.31|85.02|82.22|85.11|82.31|85.02|82.22|0
1652836590000|2022-05-18 01:16:30|85.06|82.26|84.97|82.17|85.06|82.26|84.97|82.17|0
1652836600000|2022-05-18 01:16:40|85.01|82.21|85.2|82.4|85.2|82.4|85.01|82.21|0
1652836610000|2022-05-18 01:16:50|85.16|82.36|85.2|82.4|85.2|82.4|85.16|82.36|0
1652836620000|2022-05-18 01:17:00|85.11|82.31|85.11|82.31|85.16|82.36|85.11|82.31|0
1652836630000|2022-05-18 01:17:10|85.16|82.36|85.16|82.36|85.16|82.36|85.16|82.36|0
1652836640000|2022-05-18 01:17:20|85.11|82.31|85.11|82.31|85.11|82.31|85.11|82.31|0
1652836650000|2022-05-18 01:17:30|85.2|82.4|85.16|82.36|85.2|82.4|85.11|82.31|0
1652836660000|2022-05-18 01:17:40|85.2|82.4|85.2|82.4|85.2|82.4|85.2|82.4|0
1652836670000|2022-05-18 01:17:50|85.39|82.59|85.39|82.59|85.39|82.59|85.39|82.59|0
1652836690000|2022-05-18 01:18:10|85.3|82.5|85.11|82.31|85.3|82.5|85.11|82.31|0
1652836700000|2022-05-18 01:18:20|85.16|82.36|85.11|82.31|85.16|82.36|85.11|82.31|0
1652836720000|2022-05-18 01:18:40|85.01|82.21|84.97|82.17|85.06|82.26|84.97|82.17|0
1652836730000|2022-05-18 01:18:50|85.01|82.21|85.06|82.26|85.06|82.26|85.01|82.21|0
1652836740000|2022-05-18 01:19:00|85.11|82.31|85.11|82.31|85.11|82.31|85.11|82.31|0
1652836750000|2022-05-18 01:19:10|85.01|82.21|85.06|82.26|85.06|82.26|85.01|82.21|0
1652836760000|2022-05-18 01:19:20|85.11|82.31|85.11|82.31|85.11|82.31|85.11|82.31|0
1652836770000|2022-05-18 01:19:30|85.15|82.35|85.11|82.31|85.15|82.35|85.11|82.31|0
1652836780000|2022-05-18 01:19:40|85.2|82.4|85.2|82.4|85.2|82.4|85.2|82.4|0
1652836790000|2022-05-18 01:19:50|85.15|82.35|85.1|82.3|85.15|82.35|85.1|82.3|0
1652836800000|2022-05-18 01:20:00|85.01|82.21|85.2|82.4|85.2|82.4|85.01|82.21|0
1652836810000|2022-05-18 01:20:10|85.1|82.3|85.1|82.3|85.1|82.3|85.1|82.3|0
1652836880000|2022-05-18 01:21:20|85.06|82.26|85.1|82.3|85.1|82.3|85.06|82.26|0
1652836910000|2022-05-18 01:21:50|85.2|82.4|85.2|82.4|85.2|82.4|85.2|82.4|0
1652836920000|2022-05-18 01:22:00|85.1|82.3|85.01|82.21|85.1|82.3|85.01|82.21|0
1652836930000|2022-05-18 01:22:10|85.06|82.26|85.01|82.21|85.06|82.26|85.01|82.21|0
1652836950000|2022-05-18 01:22:30|84.91|82.11|84.91|82.11|84.91|82.11|84.91|82.11|0
1652836960000|2022-05-18 01:22:40|85.06|82.26|85.01|82.21|85.06|82.26|85.01|82.21|0
1652836980000|2022-05-18 01:23:00|85.1|82.3|85.24|82.44|85.29|82.49|85.1|82.3|0
1652836990000|2022-05-18 01:23:10|85.2|82.4|85.29|82.49|85.29|82.49|85.2|82.4|0
1652837000000|2022-05-18 01:23:20|85.2|82.4|85.19|82.39|85.2|82.4|85.1|82.3|0
1652837020000|2022-05-18 01:23:40|85.15|82.35|85.15|82.35|85.15|82.35|85.15|82.35|0
1652837030000|2022-05-18 01:23:50|85.1|82.3|85.01|82.21|85.1|82.3|85.01|82.21|0
1652837040000|2022-05-18 01:24:00|85.1|82.3|85.19|82.39|85.19|82.39|85.1|82.3|0
1652837050000|2022-05-18 01:24:10|85.1|82.3|85.1|82.3|85.1|82.3|85.1|82.3|0
1652837060000|2022-05-18 01:24:20|85.15|82.35|85.1|82.3|85.15|82.35|85.1|82.3|0
1652837070000|2022-05-18 01:24:30|85|82.2|85.05|82.25|85.05|82.25|85|82.2|0
1652837080000|2022-05-18 01:24:40|85.1|82.3|85.1|82.3|85.1|82.3|85.1|82.3|0
1652837090000|2022-05-18 01:24:50|85.19|82.39|85.19|82.39|85.19|82.39|85.19|82.39|0
1652837100000|2022-05-18 01:25:00|85.1|82.3|85.1|82.3|85.1|82.3|85.1|82.3|0
1652837110000|2022-05-18 01:25:10|85.05|82.25|85.1|82.3|85.1|82.3|85.05|82.25|0
1652837120000|2022-05-18 01:25:20|85.15|82.35|85.1|82.3|85.15|82.35|85.1|82.3|0
1652837130000|2022-05-18 01:25:30|85|82.2|85.1|82.3|85.1|82.3|85|82.2|0
1652837140000|2022-05-18 01:25:40|85.19|82.39|85.19|82.39|85.19|82.39|85.19|82.39|0
1652837150000|2022-05-18 01:25:50|85.1|82.3|85.15|82.35|85.15|82.35|85.1|82.3|0
1652837160000|2022-05-18 01:26:00|85.19|82.39|85.29|82.49|85.29|82.49|85.19|82.39|0
1652837170000|2022-05-18 01:26:10|85.19|82.39|85.57|82.77|85.57|82.77|85.19|82.39|0
1652837180000|2022-05-18 01:26:20|85.66|82.86|85.57|82.77|85.66|82.86|85.57|82.77|0
1652837190000|2022-05-18 01:26:30|85.47|82.67|85.57|82.77|85.57|82.77|85.47|82.67|0
1652837200000|2022-05-18 01:26:40|85.66|82.86|85.66|82.86|85.66|82.86|85.66|82.86|0
1652837210000|2022-05-18 01:26:50|85.62|82.82|85.66|82.86|85.76|82.96|85.62|82.82|0
1652837220000|2022-05-18 01:27:00|85.71|82.91|85.66|82.86|85.71|82.91|85.66|82.86|0
1652837230000|2022-05-18 01:27:10|85.57|82.77|85.57|82.77|85.57|82.77|85.57|82.77|0
1652837240000|2022-05-18 01:27:20|85.66|82.86|85.66|82.86|85.66|82.86|85.66|82.86|0
1652837250000|2022-05-18 01:27:30|85.57|82.77|85.47|82.67|85.57|82.77|85.47|82.67|0
1652837260000|2022-05-18 01:27:40|85.57|82.77|85.57|82.77|85.57|82.77|85.52|82.72|0
1652837290000|2022-05-18 01:28:10|85.52|82.72|85.47|82.67|85.52|82.72|85.47|82.67|0
1652837300000|2022-05-18 01:28:20|85.38|82.58|85.47|82.67|85.47|82.67|85.38|82.58|0
1652837330000|2022-05-18 01:28:50|85.52|82.72|85.47|82.67|85.52|82.72|85.47|82.67|0
1652837340000|2022-05-18 01:29:00|85.38|82.58|85.38|82.58|85.38|82.58|85.38|82.58|0
1652837350000|2022-05-18 01:29:10|85.47|82.67|85.47|82.67|85.47|82.67|85.47|82.67|0
1652837360000|2022-05-18 01:29:20|85.38|82.58|85.38|82.58|85.38|82.58|85.38|82.58|0
1652837380000|2022-05-18 01:29:40|85.33|82.53|85.38|82.58|85.38|82.58|85.28|82.48|0
1652837400000|2022-05-18 01:30:00|85.28|82.48|85.38|82.58|85.38|82.58|85.28|82.48|0
1652837410000|2022-05-18 01:30:10|85.66|82.86|85.85|83.05|85.85|83.05|85.66|82.86|0
1652837420000|2022-05-18 01:30:20|85.94|83.14|86.04|83.24|86.04|83.24|85.94|83.14|0
1652837430000|2022-05-18 01:30:30|86.23|83.43|85.94|83.14|86.23|83.43|85.94|83.14|0
1652837440000|2022-05-18 01:30:40|85.85|83.05|85.71|82.91|85.85|83.05|85.66|82.86|0
1652837450000|2022-05-18 01:30:50|85.75|82.95|85.9|83.1|85.9|83.1|85.75|82.95|0
1652837460000|2022-05-18 01:31:00|85.85|83.05|86.04|83.24|86.04|83.24|85.85|83.05|0
1652837470000|2022-05-18 01:31:10|86.13|83.33|86.13|83.33|86.13|83.33|86.04|83.24|0
1652837480000|2022-05-18 01:31:20|86.23|83.43|86.13|83.33|86.23|83.43|86.04|83.24|0
1652837490000|2022-05-18 01:31:30|86.32|83.52|86.13|83.33|86.32|83.52|86.13|83.33|0
1652837500000|2022-05-18 01:31:40|86.18|83.38|86.18|83.38|86.18|83.38|86.18|83.38|0
1652837510000|2022-05-18 01:31:50|86.23|83.43|86.42|83.62|86.42|83.62|86.23|83.43|0
1652837520000|2022-05-18 01:32:00|86.52|83.72|86.47|83.67|86.52|83.72|86.42|83.62|0
1652837530000|2022-05-18 01:32:10|86.51|83.71|86.8|84|86.8|84|86.51|83.71|0
1652837540000|2022-05-18 01:32:20|86.71|83.91|86.71|83.91|86.71|83.91|86.51|83.71|0
1652837550000|2022-05-18 01:32:30|86.51|83.71|86.61|83.81|86.61|83.81|86.51|83.71|0
1652837560000|2022-05-18 01:32:40|86.51|83.71|86.51|83.71|86.51|83.71|86.51|83.71|0
1652837570000|2022-05-18 01:32:50|86.61|83.81|86.66|83.86|86.71|83.91|86.61|83.81|0
1652837580000|2022-05-18 01:33:00|86.71|83.91|86.99|84.19|86.99|84.19|86.71|83.91|0
1652837590000|2022-05-18 01:33:10|87.04|84.24|87.09|84.29|87.19|84.39|87.04|84.24|0
1652837600000|2022-05-18 01:33:20|87.28|84.48|87.18|84.38|87.28|84.48|87.18|84.38|0
1652837610000|2022-05-18 01:33:30|87.09|84.29|87.09|84.29|87.09|84.29|87.09|84.29|0
1652837620000|2022-05-18 01:33:40|87.04|84.24|86.95|84.15|87.04|84.24|86.95|84.15|0
1652837630000|2022-05-18 01:33:50|86.9|84.1|86.8|84|86.9|84.1|86.8|84|0
1652837640000|2022-05-18 01:34:00|86.9|84.1|87.23|84.43|87.23|84.43|86.9|84.1|0
1652837650000|2022-05-18 01:34:10|87.18|84.38|87.18|84.38|87.28|84.48|87.14|84.34|0
1652837660000|2022-05-18 01:34:20|87.23|84.43|87.18|84.38|87.23|84.43|87.18|84.38|0
1652837670000|2022-05-18 01:34:30|87.23|84.43|87.09|84.29|87.23|84.43|87.09|84.29|0
1652837680000|2022-05-18 01:34:40|87.18|84.38|86.99|84.19|87.28|84.48|86.99|84.19|0
1652837690000|2022-05-18 01:34:50|87.09|84.29|87.09|84.29|87.09|84.29|87.09|84.29|0
1652837700000|2022-05-18 01:35:00|87.14|84.34|87.18|84.38|87.18|84.38|87.09|84.29|0
1652837720000|2022-05-18 01:35:20|87.09|84.29|87.09|84.29|87.09|84.29|87.04|84.24|0
1652837730000|2022-05-18 01:35:30|87.18|84.38|87.09|84.29|87.18|84.38|87.09|84.29|0
1652837740000|2022-05-18 01:35:40|87.18|84.38|87.18|84.38|87.28|84.48|87.18|84.38|0
1652837750000|2022-05-18 01:35:50|87.09|84.29|87.09|84.29|87.09|84.29|87.09|84.29|0
1652837760000|2022-05-18 01:36:00|87.18|84.38|87.28|84.48|87.33|84.53|87.18|84.38|0
1652837770000|2022-05-18 01:36:10|87.18|84.38|87.18|84.38|87.18|84.38|87.18|84.38|0
1652837780000|2022-05-18 01:36:20|87.13|84.33|87.08|84.28|87.13|84.33|86.99|84.19|0
1652837790000|2022-05-18 01:36:30|87.04|84.24|86.99|84.19|87.04|84.24|86.99|84.19|0
1652837800000|2022-05-18 01:36:40|86.89|84.09|86.99|84.19|86.99|84.19|86.89|84.09|0
1652837810000|2022-05-18 01:36:50|86.89|84.09|86.94|84.14|86.94|84.14|86.89|84.09|0
1652837820000|2022-05-18 01:37:00|86.89|84.09|86.89|84.09|86.89|84.09|86.89|84.09|0
1652837830000|2022-05-18 01:37:10|86.8|84|86.89|84.09|87.04|84.24|86.8|84|0
1652837840000|2022-05-18 01:37:20|87.08|84.28|87.04|84.24|87.08|84.28|86.99|84.19|0
1652837850000|2022-05-18 01:37:30|86.99|84.19|86.94|84.14|86.99|84.19|86.94|84.14|0
1652837860000|2022-05-18 01:37:40|86.99|84.19|87.08|84.28|87.08|84.28|86.99|84.19|0
1652837870000|2022-05-18 01:37:50|87.04|84.24|87.08|84.28|87.08|84.28|87.04|84.24|0
1652837880000|2022-05-18 01:38:00|86.99|84.19|86.94|84.14|86.99|84.19|86.94|84.14|0
1652837890000|2022-05-18 01:38:10|86.89|84.09|86.99|84.19|86.99|84.19|86.89|84.09|0
1652837900000|2022-05-18 01:38:20|86.89|84.09|87.08|84.28|87.08|84.28|86.89|84.09|0
1652837910000|2022-05-18 01:38:30|87.04|84.24|87.13|84.33|87.18|84.38|87.04|84.24|0
1652837920000|2022-05-18 01:38:40|87.08|84.28|86.89|84.09|87.08|84.28|86.89|84.09|0
1652837930000|2022-05-18 01:38:50|86.94|84.14|86.99|84.19|87.04|84.24|86.94|84.14|0
1652837940000|2022-05-18 01:39:00|87.04|84.24|86.98|84.18|87.04|84.24|86.98|84.18|0
1652837950000|2022-05-18 01:39:10|87.13|84.33|87.08|84.28|87.13|84.33|87.08|84.28|0
1652837960000|2022-05-18 01:39:20|87.03|84.23|86.89|84.09|87.03|84.23|86.89|84.09|0
1652837970000|2022-05-18 01:39:30|86.79|83.99|86.89|84.09|86.89|84.09|86.79|83.99|0
1652837980000|2022-05-18 01:39:40|86.79|83.99|86.89|84.09|86.89|84.09|86.79|83.99|0
1652837990000|2022-05-18 01:39:50|86.98|84.18|86.89|84.09|86.98|84.18|86.89|84.09|0
1652838000000|2022-05-18 01:40:00|86.84|84.04|86.89|84.09|86.89|84.09|86.79|83.99|0
1652838010000|2022-05-18 01:40:10|86.98|84.18|87.08|84.28|87.13|84.33|86.98|84.18|0
1652838020000|2022-05-18 01:40:20|87.03|84.23|87.08|84.28|87.08|84.28|87.03|84.23|0
1652838030000|2022-05-18 01:40:30|87.18|84.38|87.13|84.33|87.18|84.38|87.08|84.28|0
1652838040000|2022-05-18 01:40:40|87.18|84.38|87.18|84.38|87.18|84.38|87.18|84.38|0
1652838050000|2022-05-18 01:40:50|87.17|84.37|87.17|84.37|87.22|84.42|87.17|84.37|0
1652838060000|2022-05-18 01:41:00|87.27|84.47|87.27|84.47|87.37|84.57|87.27|84.47|0
1652838070000|2022-05-18 01:41:10|87.17|84.37|87.08|84.28|87.17|84.37|87.08|84.28|0
1652838080000|2022-05-18 01:41:20|87.03|84.23|86.89|84.09|87.03|84.23|86.89|84.09|0
1652838090000|2022-05-18 01:41:30|86.98|84.18|86.89|84.09|86.98|84.18|86.89|84.09|0
1652838100000|2022-05-18 01:41:40|86.98|84.18|86.98|84.18|87.03|84.23|86.98|84.18|0
1652838110000|2022-05-18 01:41:50|87.08|84.28|87.17|84.37|87.22|84.42|87.08|84.28|0
1652838120000|2022-05-18 01:42:00|87.27|84.47|87.17|84.37|87.37|84.57|87.17|84.37|0
1652838130000|2022-05-18 01:42:10|87.27|84.47|87.27|84.47|87.32|84.52|87.27|84.47|0
1652838140000|2022-05-18 01:42:20|87.37|84.57|87.46|84.66|87.56|84.76|87.37|84.57|0
1652838150000|2022-05-18 01:42:30|87.42|84.62|87.46|84.66|87.46|84.66|87.37|84.57|0
1652838160000|2022-05-18 01:42:40|87.56|84.76|87.46|84.66|87.56|84.76|87.46|84.66|0
1652838170000|2022-05-18 01:42:50|87.36|84.56|87.46|84.66|87.46|84.66|87.36|84.56|0
1652838180000|2022-05-18 01:43:00|87.41|84.61|87.41|84.61|87.46|84.66|87.41|84.61|0
1652838190000|2022-05-18 01:43:10|87.46|84.66|87.36|84.56|87.56|84.76|87.36|84.56|0
1652838200000|2022-05-18 01:43:20|87.27|84.47|87.56|84.76|87.56|84.76|87.27|84.47|0
1652838210000|2022-05-18 01:43:30|87.51|84.71|87.51|84.71|87.56|84.76|87.51|84.71|0
1652838220000|2022-05-18 01:43:40|87.56|84.76|87.56|84.76|87.56|84.76|87.56|84.76|0
1652838230000|2022-05-18 01:43:50|87.61|84.81|87.56|84.76|87.65|84.85|87.56|84.76|0
1652838240000|2022-05-18 01:44:00|87.61|84.81|87.75|84.95|87.8|85|87.61|84.81|0
1652838250000|2022-05-18 01:44:10|87.85|85.05|87.94|85.14|87.94|85.14|87.85|85.05|0
1652838260000|2022-05-18 01:44:20|88.14|85.34|88.04|85.24|88.14|85.34|88.04|85.24|0
1652838270000|2022-05-18 01:44:30|88.14|85.34|88.04|85.24|88.33|85.53|88.04|85.24|0
1652838280000|2022-05-18 01:44:40|87.94|85.14|88.04|85.24|88.04|85.24|87.94|85.14|0
1652838290000|2022-05-18 01:44:50|88.14|85.34|88.23|85.43|88.23|85.43|88.14|85.34|0
1652838300000|2022-05-18 01:45:00|88.09|85.29|88.04|85.24|88.09|85.29|88.04|85.24|0
1652838310000|2022-05-18 01:45:10|87.94|85.14|87.8|85|87.94|85.14|87.8|85|0
1652838320000|2022-05-18 01:45:20|87.75|84.95|88.04|85.24|88.04|85.24|87.75|84.95|0
1652838330000|2022-05-18 01:45:30|87.99|85.19|87.94|85.14|87.99|85.19|87.94|85.14|0
1652838340000|2022-05-18 01:45:40|87.99|85.19|88.13|85.33|88.13|85.33|87.99|85.19|0
1652838350000|2022-05-18 01:45:50|88.09|85.29|87.94|85.14|88.13|85.33|87.94|85.14|0
1652838360000|2022-05-18 01:46:00|87.99|85.19|88.13|85.33|88.13|85.33|87.99|85.19|0
1652838370000|2022-05-18 01:46:10|88.04|85.24|88.09|85.29|88.13|85.33|88.04|85.24|0
1652838380000|2022-05-18 01:46:20|88.04|85.24|88.13|85.33|88.13|85.33|88.04|85.24|0
1652838390000|2022-05-18 01:46:30|88.23|85.43|88.18|85.38|88.23|85.43|88.13|85.33|0
1652838400000|2022-05-18 01:46:40|88.23|85.43|88.33|85.53|88.33|85.53|88.23|85.43|0
1652838410000|2022-05-18 01:46:50|88.42|85.62|88.23|85.43|88.42|85.62|88.23|85.43|0
1652838420000|2022-05-18 01:47:00|88.28|85.48|88.23|85.43|88.28|85.48|88.23|85.43|0
1652838430000|2022-05-18 01:47:10|88.33|85.53|88.13|85.33|88.33|85.53|88.13|85.33|0
1652838440000|2022-05-18 01:47:20|88.23|85.43|88.13|85.33|88.23|85.43|88.13|85.33|0
1652838450000|2022-05-18 01:47:30|88.18|85.38|88.23|85.43|88.28|85.48|88.18|85.38|0
1652838460000|2022-05-18 01:47:40|88.33|85.53|88.33|85.53|88.33|85.53|88.23|85.43|0
1652838470000|2022-05-18 01:47:50|88.23|85.43|88.23|85.43|88.28|85.48|88.23|85.43|0
1652838480000|2022-05-18 01:48:00|88.28|85.48|88.23|85.43|88.28|85.48|88.23|85.43|0
1652838490000|2022-05-18 01:48:10|88.42|85.62|88.33|85.53|88.42|85.62|88.33|85.53|0
1652838500000|2022-05-18 01:48:20|88.42|85.62|88.32|85.52|88.47|85.67|88.32|85.52|0
1652838510000|2022-05-18 01:48:30|88.42|85.62|88.13|85.33|88.42|85.62|88.13|85.33|0
1652838520000|2022-05-18 01:48:40|88.03|85.23|87.84|85.04|88.03|85.23|87.84|85.04|0
1652838530000|2022-05-18 01:48:50|87.94|85.14|87.74|84.94|87.94|85.14|87.74|84.94|0
1652838540000|2022-05-18 01:49:00|87.65|84.85|87.94|85.14|87.94|85.14|87.65|84.85|0
1652838570000|2022-05-18 01:49:30|87.84|85.04|87.74|84.94|87.94|85.14|87.74|84.94|0
1652838580000|2022-05-18 01:49:40|87.79|84.99|87.74|84.94|87.79|84.99|87.74|84.94|0
1652838590000|2022-05-18 01:49:50|87.64|84.84|87.64|84.84|87.64|84.84|87.64|84.84|0
1652838600000|2022-05-18 01:50:00|87.74|84.94|87.64|84.84|87.74|84.94|87.64|84.84|0
1652838610000|2022-05-18 01:50:10|87.55|84.75|87.45|84.65|87.55|84.75|87.45|84.65|0
1652838620000|2022-05-18 01:50:20|87.55|84.75|87.35|84.55|87.55|84.75|87.35|84.55|0
1652838630000|2022-05-18 01:50:30|87.45|84.65|87.45|84.65|87.45|84.65|87.4|84.6|0
1652838640000|2022-05-18 01:50:40|87.35|84.55|87.35|84.55|87.35|84.55|87.35|84.55|0
1652838650000|2022-05-18 01:50:50|87.26|84.46|87.35|84.55|87.35|84.55|87.26|84.46|0
1652838660000|2022-05-18 01:51:00|87.31|84.51|87.6|84.8|87.6|84.8|87.31|84.51|0
1652838670000|2022-05-18 01:51:10|87.45|84.65|87.4|84.6|87.45|84.65|87.4|84.6|0
1652838680000|2022-05-18 01:51:20|87.35|84.55|87.31|84.51|87.35|84.55|87.26|84.46|0
1652838690000|2022-05-18 01:51:30|87.26|84.46|87.16|84.36|87.35|84.55|87.16|84.36|0
1652838700000|2022-05-18 01:51:40|87.21|84.41|87.16|84.36|87.26|84.46|87.16|84.36|0
1652838710000|2022-05-18 01:51:50|87.35|84.55|87.35|84.55|87.35|84.55|87.35|84.55|0
1652838720000|2022-05-18 01:52:00|87.4|84.6|87.4|84.6|87.4|84.6|87.4|84.6|0
1652838730000|2022-05-18 01:52:10|87.45|84.65|87.45|84.65|87.45|84.65|87.45|84.65|0
1652838750000|2022-05-18 01:52:30|87.5|84.7|87.54|84.74|87.54|84.74|87.5|84.7|0
1652838760000|2022-05-18 01:52:40|87.5|84.7|87.5|84.7|87.5|84.7|87.5|84.7|0
1652838770000|2022-05-18 01:52:50|87.54|84.74|87.59|84.79|87.59|84.79|87.54|84.74|0
1652838780000|2022-05-18 01:53:00|87.5|84.7|87.74|84.94|87.79|84.99|87.5|84.7|0
1652838790000|2022-05-18 01:53:10|87.79|84.99|87.74|84.94|87.83|85.03|87.74|84.94|0
1652838800000|2022-05-18 01:53:20|87.79|84.99|87.93|85.13|87.93|85.13|87.79|84.99|0
1652838810000|2022-05-18 01:53:30|87.83|85.03|88.03|85.23|88.03|85.23|87.83|85.03|0
1652838820000|2022-05-18 01:53:40|87.93|85.13|87.93|85.13|87.93|85.13|87.83|85.03|0
1652838830000|2022-05-18 01:53:50|87.83|85.03|87.93|85.13|87.93|85.13|87.83|85.03|0
1652838840000|2022-05-18 01:54:00|88.03|85.23|88.12|85.32|88.12|85.32|88.03|85.23|0
1652838850000|2022-05-18 01:54:10|88.17|85.37|88.12|85.32|88.17|85.37|88.08|85.28|0
1652838860000|2022-05-18 01:54:20|88.03|85.23|88.08|85.28|88.08|85.28|88.03|85.23|0
1652838870000|2022-05-18 01:54:30|88.03|85.23|88.03|85.23|88.03|85.23|88.03|85.23|0
1652838880000|2022-05-18 01:54:40|87.98|85.18|87.93|85.13|87.98|85.18|87.93|85.13|0
1652838900000|2022-05-18 01:55:00|88.03|85.23|87.98|85.18|88.03|85.23|87.98|85.18|0
1652838910000|2022-05-18 01:55:10|87.83|85.03|87.78|84.98|87.83|85.03|87.78|84.98|0
1652838920000|2022-05-18 01:55:20|87.73|84.93|87.64|84.84|87.73|84.93|87.64|84.84|0
1652838930000|2022-05-18 01:55:30|87.69|84.89|87.64|84.84|87.69|84.89|87.59|84.79|0
1652838940000|2022-05-18 01:55:40|87.59|84.79|87.54|84.74|87.59|84.79|87.54|84.74|0
1652838950000|2022-05-18 01:55:50|87.59|84.79|87.4|84.6|87.59|84.79|87.4|84.6|0
1652838960000|2022-05-18 01:56:00|87.35|84.55|87.44|84.64|87.44|84.64|87.35|84.55|0
1652838970000|2022-05-18 01:56:10|87.54|84.74|87.54|84.74|87.54|84.74|87.54|84.74|0
1652838980000|2022-05-18 01:56:20|87.44|84.64|87.35|84.55|87.44|84.64|87.35|84.55|0
1652838990000|2022-05-18 01:56:30|87.25|84.45|87.3|84.5|87.3|84.5|87.25|84.45|0
1652839000000|2022-05-18 01:56:40|87.35|84.55|87.35|84.55|87.35|84.55|87.35|84.55|0
1652839010000|2022-05-18 01:56:50|87.44|84.64|87.35|84.55|87.44|84.64|87.35|84.55|0
1652839020000|2022-05-18 01:57:00|87.4|84.6|87.4|84.6|87.4|84.6|87.4|84.6|0
1652839030000|2022-05-18 01:57:10|87.49|84.69|87.49|84.69|87.49|84.69|87.49|84.69|0
1652839040000|2022-05-18 01:57:20|87.44|84.64|87.3|84.5|87.44|84.64|87.25|84.45|0
1652839050000|2022-05-18 01:57:30|87.25|84.45|87.25|84.45|87.25|84.45|87.25|84.45|0
1652839060000|2022-05-18 01:57:40|87.35|84.55|87.25|84.45|87.35|84.55|87.25|84.45|0
1652839070000|2022-05-18 01:57:50|87.06|84.26|87.15|84.35|87.15|84.35|87.06|84.26|0
1652839080000|2022-05-18 01:58:00|87.11|84.31|87.06|84.26|87.11|84.31|87.06|84.26|0
1652839100000|2022-05-18 01:58:20|87.15|84.35|87.15|84.35|87.15|84.35|87.15|84.35|0
1652839110000|2022-05-18 01:58:30|87.06|84.26|86.96|84.16|87.06|84.26|86.96|84.16|0
1652839120000|2022-05-18 01:58:40|87.06|84.26|87.05|84.25|87.06|84.26|87.05|84.25|0
1652839140000|2022-05-18 01:59:00|87.1|84.3|87.15|84.35|87.15|84.35|87.05|84.25|0
1652839150000|2022-05-18 01:59:10|87.05|84.25|86.96|84.16|87.05|84.25|86.96|84.16|0
1652839160000|2022-05-18 01:59:20|86.86|84.06|86.82|84.02|86.86|84.06|86.82|84.02|0
1652839170000|2022-05-18 01:59:30|86.86|84.06|86.77|83.97|86.86|84.06|86.77|83.97|0
1652839180000|2022-05-18 01:59:40|86.86|84.06|86.86|84.06|86.86|84.06|86.86|84.06|0
1652839190000|2022-05-18 01:59:50|86.77|83.97|86.77|83.97|86.77|83.97|86.77|83.97|0
1652839200000|2022-05-18 02:00:00|86.62|83.82|86.67|83.87|86.67|83.87|86.62|83.82|0
1652839210000|2022-05-18 02:00:10|86.62|83.82|86.57|83.77|86.62|83.82|86.57|83.77|0
1652839220000|2022-05-18 02:00:20|86.53|83.73|86.48|83.68|86.53|83.73|86.38|83.58|0
1652839230000|2022-05-18 02:00:30|86.57|83.77|86.76|83.96|86.76|83.96|86.57|83.77|0
1652839240000|2022-05-18 02:00:40|86.67|83.87|86.76|83.96|86.76|83.96|86.67|83.87|0
1652839250000|2022-05-18 02:00:50|86.86|84.06|86.86|84.06|86.86|84.06|86.86|84.06|0
1652839260000|2022-05-18 02:01:00|86.76|83.96|86.96|84.16|86.96|84.16|86.76|83.96|0
1652839270000|2022-05-18 02:01:10|86.86|84.06|86.96|84.16|86.96|84.16|86.86|84.06|0
1652839280000|2022-05-18 02:01:20|87.05|84.25|87.1|84.3|87.15|84.35|87.05|84.25|0
1652839290000|2022-05-18 02:01:30|87.05|84.25|87.15|84.35|87.15|84.35|87.05|84.25|0
1652839300000|2022-05-18 02:01:40|87.05|84.25|86.91|84.11|87.05|84.25|86.91|84.11|0
1652839310000|2022-05-18 02:01:50|87|84.2|87.15|84.35|87.15|84.35|87|84.2|0
1652839320000|2022-05-18 02:02:00|87.05|84.25|87.15|84.35|87.15|84.35|87.05|84.25|0
1652839330000|2022-05-18 02:02:10|87.1|84.3|87.24|84.44|87.24|84.44|87.1|84.3|0
1652839340000|2022-05-18 02:02:20|87.34|84.54|87.24|84.44|87.34|84.54|87.24|84.44|0
1652839350000|2022-05-18 02:02:30|87.15|84.35|87.05|84.25|87.24|84.44|87.05|84.25|0
1652839360000|2022-05-18 02:02:40|87|84.2|86.95|84.15|87.05|84.25|86.95|84.15|0
1652839370000|2022-05-18 02:02:50|86.86|84.06|86.76|83.96|86.86|84.06|86.67|83.87|0
1652839380000|2022-05-18 02:03:00|86.67|83.87|86.67|83.87|86.67|83.87|86.67|83.87|0
1652839390000|2022-05-18 02:03:10|86.72|83.92|86.71|83.91|86.76|83.96|86.71|83.91|0
1652839400000|2022-05-18 02:03:20|86.67|83.87|86.66|83.86|86.67|83.87|86.57|83.77|0
1652839410000|2022-05-18 02:03:30|86.71|83.91|86.66|83.86|86.71|83.91|86.66|83.86|0
1652839420000|2022-05-18 02:03:40|86.76|83.96|86.76|83.96|86.76|83.96|86.76|83.96|0
1652839430000|2022-05-18 02:03:50|86.81|84.01|86.81|84.01|86.86|84.06|86.81|84.01|0
1652839440000|2022-05-18 02:04:00|86.76|83.96|86.86|84.06|86.86|84.06|86.76|83.96|0
1652839450000|2022-05-18 02:04:10|86.95|84.15|87.05|84.25|87.14|84.34|86.95|84.15|0
1652839460000|2022-05-18 02:04:20|87|84.2|87|84.2|87|84.2|87|84.2|0
1652839470000|2022-05-18 02:04:30|86.95|84.15|86.86|84.06|86.95|84.15|86.86|84.06|0
1652839480000|2022-05-18 02:04:40|86.85|84.05|86.95|84.15|86.95|84.15|86.85|84.05|0
1652839490000|2022-05-18 02:04:50|86.9|84.1|86.95|84.15|86.95|84.15|86.9|84.1|0
1652839500000|2022-05-18 02:05:00|87|84.2|87.05|84.25|87.05|84.25|87|84.2|0
1652839510000|2022-05-18 02:05:10|87.14|84.34|87.1|84.3|87.14|84.34|87.1|84.3|0
1652839520000|2022-05-18 02:05:20|87.05|84.25|87.05|84.25|87.05|84.25|87.05|84.25|0
1652839530000|2022-05-18 02:05:30|87|84.2|86.95|84.15|87|84.2|86.95|84.15|0
1652839540000|2022-05-18 02:05:40|87|84.2|87|84.2|87.05|84.25|87|84.2|0
1652839550000|2022-05-18 02:05:50|87.05|84.25|87.1|84.3|87.1|84.3|87.05|84.25|0
1652839560000|2022-05-18 02:06:00|87.14|84.34|87.33|84.53|87.33|84.53|87.14|84.34|0
1652839570000|2022-05-18 02:06:10|87.38|84.58|87.33|84.53|87.38|84.58|87.33|84.53|0
1652839580000|2022-05-18 02:06:20|87.24|84.44|87.24|84.44|87.33|84.53|87.24|84.44|0
1652839590000|2022-05-18 02:06:30|87.29|84.49|87.29|84.49|87.29|84.49|87.24|84.44|0
1652839600000|2022-05-18 02:06:40|87.24|84.44|87.24|84.44|87.24|84.44|87.24|84.44|0
1652839610000|2022-05-18 02:06:50|87.14|84.34|87.19|84.39|87.24|84.44|87.14|84.34|0
1652839620000|2022-05-18 02:07:00|87.24|84.44|87.24|84.44|87.24|84.44|87.19|84.39|0
1652839630000|2022-05-18 02:07:10|87.19|84.39|87.14|84.34|87.19|84.39|87.14|84.34|0
1652839640000|2022-05-18 02:07:20|87.04|84.24|87.09|84.29|87.24|84.44|87.04|84.24|0
1652839650000|2022-05-18 02:07:30|87.14|84.34|87.09|84.29|87.14|84.34|87.09|84.29|0
1652839660000|2022-05-18 02:07:40|87.14|84.34|87.14|84.34|87.14|84.34|87.09|84.29|0
1652839670000|2022-05-18 02:07:50|87.24|84.44|87.29|84.49|87.29|84.49|87.24|84.44|0
1652839680000|2022-05-18 02:08:00|87.33|84.53|87.38|84.58|87.43|84.63|87.33|84.53|0
1652839690000|2022-05-18 02:08:10|87.43|84.63|87.48|84.68|87.62|84.82|87.43|84.63|0
1652839700000|2022-05-18 02:08:20|87.43|84.63|87.38|84.58|87.43|84.63|87.38|84.58|0
1652839710000|2022-05-18 02:08:30|87.43|84.63|87.43|84.63|87.43|84.63|87.43|84.63|0
1652839720000|2022-05-18 02:08:40|87.33|84.53|87.23|84.43|87.33|84.53|87.23|84.43|0
1652839730000|2022-05-18 02:08:50|87.28|84.48|87.33|84.53|87.33|84.53|87.28|84.48|0
1652839740000|2022-05-18 02:09:00|87.38|84.58|87.28|84.48|87.38|84.58|87.28|84.48|0
1652839750000|2022-05-18 02:09:10|87.23|84.43|87.23|84.43|87.23|84.43|87.14|84.34|0
1652839760000|2022-05-18 02:09:20|87.19|84.39|87.14|84.34|87.23|84.43|87.14|84.34|0
1652839770000|2022-05-18 02:09:30|87.19|84.39|87.14|84.34|87.28|84.48|87.14|84.34|0
1652839780000|2022-05-18 02:09:40|87.04|84.24|87.19|84.39|87.19|84.39|87.04|84.24|0
1652839790000|2022-05-18 02:09:50|87.14|84.34|87.04|84.24|87.14|84.34|87.04|84.24|0
1652839800000|2022-05-18 02:10:00|87.09|84.29|87.04|84.24|87.09|84.29|87.04|84.24|0
1652839810000|2022-05-18 02:10:10|86.99|84.19|87.04|84.24|87.04|84.24|86.99|84.19|0
1652839820000|2022-05-18 02:10:20|87.14|84.34|87.19|84.39|87.23|84.43|87.14|84.34|0
1652839830000|2022-05-18 02:10:30|87.23|84.43|87.14|84.34|87.23|84.43|87.14|84.34|0
1652839840000|2022-05-18 02:10:40|87.09|84.29|87.09|84.29|87.09|84.29|87.09|84.29|0
1652839850000|2022-05-18 02:10:50|86.94|84.14|86.99|84.19|87.04|84.24|86.94|84.14|0
1652839860000|2022-05-18 02:11:00|86.94|84.14|86.99|84.19|86.99|84.19|86.94|84.14|0
1652839870000|2022-05-18 02:11:10|87.04|84.24|87.04|84.24|87.04|84.24|87.04|84.24|0
1652839880000|2022-05-18 02:11:20|87.09|84.29|86.9|84.1|87.09|84.29|86.85|84.05|0
1652839890000|2022-05-18 02:11:30|86.94|84.14|87.09|84.29|87.13|84.33|86.94|84.14|0
1652839900000|2022-05-18 02:11:40|87.13|84.33|87.09|84.29|87.13|84.33|87.09|84.29|0
1652839910000|2022-05-18 02:11:50|87.13|84.33|87.28|84.48|87.28|84.48|87.13|84.33|0
1652839920000|2022-05-18 02:12:00|87.33|84.53|87.28|84.48|87.42|84.62|87.28|84.48|0
1652839930000|2022-05-18 02:12:10|87.18|84.38|87.18|84.38|87.23|84.43|87.18|84.38|0
1652839940000|2022-05-18 02:12:20|87.13|84.33|87.13|84.33|87.13|84.33|87.13|84.33|0
1652839950000|2022-05-18 02:12:30|87.04|84.24|86.94|84.14|87.04|84.24|86.94|84.14|0
1652839960000|2022-05-18 02:12:40|86.99|84.19|87.04|84.24|87.04|84.24|86.99|84.19|0
1652839970000|2022-05-18 02:12:50|87.09|84.29|86.99|84.19|87.09|84.29|86.99|84.19|0
1652839980000|2022-05-18 02:13:00|87.04|84.24|86.94|84.14|87.04|84.24|86.94|84.14|0
1652839990000|2022-05-18 02:13:10|86.99|84.19|86.99|84.19|87.04|84.24|86.99|84.19|0
1652840000000|2022-05-18 02:13:20|87.09|84.29|87.13|84.33|87.13|84.33|87.09|84.29|0
1652840030000|2022-05-18 02:13:50|87.03|84.23|87.03|84.23|87.03|84.23|87.03|84.23|0
1652840040000|2022-05-18 02:14:00|87.13|84.33|87.08|84.28|87.13|84.33|87.03|84.23|0
1652840050000|2022-05-18 02:14:10|87.03|84.23|87.03|84.23|87.13|84.33|87.03|84.23|0
1652840060000|2022-05-18 02:14:20|87.08|84.28|87.08|84.28|87.08|84.28|87.03|84.23|0
1652840070000|2022-05-18 02:14:30|87.18|84.38|87.23|84.43|87.23|84.43|87.18|84.38|0
1652840080000|2022-05-18 02:14:40|87.13|84.33|87.18|84.38|87.18|84.38|87.13|84.33|0
1652840090000|2022-05-18 02:14:50|87.23|84.43|87.23|84.43|87.23|84.43|87.23|84.43|0
1652840100000|2022-05-18 02:15:00|87.37|84.57|87.51|84.71|87.51|84.71|87.37|84.57|0
1652840110000|2022-05-18 02:15:10|87.42|84.62|87.42|84.62|87.42|84.62|87.32|84.52|0
1652840120000|2022-05-18 02:15:20|87.32|84.52|87.37|84.57|87.37|84.57|87.32|84.52|0
1652840130000|2022-05-18 02:15:30|87.42|84.62|87.51|84.71|87.51|84.71|87.42|84.62|0
1652840140000|2022-05-18 02:15:40|87.42|84.62|87.42|84.62|87.42|84.62|87.42|84.62|0
1652840150000|2022-05-18 02:15:50|87.37|84.57|87.32|84.52|87.37|84.57|87.32|84.52|0
1652840160000|2022-05-18 02:16:00|87.37|84.57|87.42|84.62|87.42|84.62|87.37|84.57|0
1652840170000|2022-05-18 02:16:10|87.32|84.52|87.32|84.52|87.32|84.52|87.32|84.52|0
1652840180000|2022-05-18 02:16:20|87.42|84.62|87.32|84.52|87.42|84.62|87.32|84.52|0
1652840190000|2022-05-18 02:16:30|87.22|84.42|87.32|84.52|87.32|84.52|87.18|84.38|0
1652840200000|2022-05-18 02:16:40|87.37|84.57|87.32|84.52|87.37|84.57|87.32|84.52|0
1652840210000|2022-05-18 02:16:50|87.22|84.42|87.13|84.33|87.22|84.42|87.13|84.33|0
1652840220000|2022-05-18 02:17:00|87.08|84.28|87.03|84.23|87.13|84.33|87.03|84.23|0
1652840230000|2022-05-18 02:17:10|86.98|84.18|86.93|84.13|86.98|84.18|86.93|84.13|0
1652840240000|2022-05-18 02:17:20|86.89|84.09|86.84|84.04|86.93|84.13|86.84|84.04|0
1652840250000|2022-05-18 02:17:30|86.93|84.13|86.93|84.13|86.93|84.13|86.84|84.04|0
1652840280000|2022-05-18 02:18:00|86.84|84.04|86.84|84.04|86.84|84.04|86.84|84.04|0
1652840290000|2022-05-18 02:18:10|86.93|84.13|86.93|84.13|86.93|84.13|86.93|84.13|0
1652840300000|2022-05-18 02:18:20|86.84|84.04|86.84|84.04|86.84|84.04|86.84|84.04|0
1652840310000|2022-05-18 02:18:30|86.74|83.94|86.84|84.04|86.84|84.04|86.74|83.94|0
1652840320000|2022-05-18 02:18:40|86.79|83.99|86.84|84.04|86.84|84.04|86.79|83.99|0
1652840340000|2022-05-18 02:19:00|86.89|84.09|86.74|83.94|86.89|84.09|86.74|83.94|0
1652840350000|2022-05-18 02:19:10|86.64|83.84|86.64|83.84|86.74|83.94|86.64|83.84|0
1652840360000|2022-05-18 02:19:20|86.69|83.89|86.74|83.94|86.74|83.94|86.64|83.84|0
1652840370000|2022-05-18 02:19:30|86.69|83.89|86.64|83.84|86.69|83.89|86.64|83.84|0
1652840380000|2022-05-18 02:19:40|86.69|83.89|86.74|83.94|86.74|83.94|86.69|83.89|0
1652840400000|2022-05-18 02:20:00|86.83|84.03|86.69|83.89|86.83|84.03|86.64|83.84|0
1652840410000|2022-05-18 02:20:10|86.64|83.84|86.69|83.89|86.69|83.89|86.64|83.84|0
1652840420000|2022-05-18 02:20:20|86.74|83.94|86.69|83.89|86.74|83.94|86.69|83.89|0
1652840430000|2022-05-18 02:20:30|86.64|83.84|86.64|83.84|86.64|83.84|86.64|83.84|0
1652840440000|2022-05-18 02:20:40|86.55|83.75|86.55|83.75|86.64|83.84|86.55|83.75|0
1652840450000|2022-05-18 02:20:50|86.64|83.84|86.6|83.8|86.64|83.84|86.6|83.8|0
1652840460000|2022-05-18 02:21:00|86.64|83.84|86.55|83.75|86.64|83.84|86.55|83.75|0
1652840470000|2022-05-18 02:21:10|86.6|83.8|86.55|83.75|86.64|83.84|86.55|83.75|0
1652840480000|2022-05-18 02:21:20|86.6|83.8|86.45|83.65|86.6|83.8|86.45|83.65|0
1652840490000|2022-05-18 02:21:30|86.55|83.75|86.55|83.75|86.55|83.75|86.55|83.75|0
1652840500000|2022-05-18 02:21:40|86.64|83.84|86.59|83.79|86.64|83.84|86.59|83.79|0
1652840510000|2022-05-18 02:21:50|86.64|83.84|86.74|83.94|86.74|83.94|86.64|83.84|0
1652840520000|2022-05-18 02:22:00|86.79|83.99|86.83|84.03|86.83|84.03|86.79|83.99|0
1652840540000|2022-05-18 02:22:20|86.74|83.94|86.74|83.94|86.74|83.94|86.74|83.94|0
1652840550000|2022-05-18 02:22:30|86.79|83.99|86.83|84.03|86.83|84.03|86.79|83.99|0
1652840560000|2022-05-18 02:22:40|86.79|83.99|86.64|83.84|86.79|83.99|86.64|83.84|0
1652840570000|2022-05-18 02:22:50|86.54|83.74|86.54|83.74|86.54|83.74|86.54|83.74|0
1652840580000|2022-05-18 02:23:00|86.5|83.7|86.69|83.89|86.69|83.89|86.5|83.7|0
1652840590000|2022-05-18 02:23:10|86.64|83.84|86.69|83.89|86.69|83.89|86.64|83.84|0
1652840600000|2022-05-18 02:23:20|86.64|83.84|86.64|83.84|86.64|83.84|86.64|83.84|0
1652840610000|2022-05-18 02:23:30|86.54|83.74|86.54|83.74|86.54|83.74|86.54|83.74|0
1652840620000|2022-05-18 02:23:40|86.64|83.84|86.59|83.79|86.64|83.84|86.59|83.79|0
1652840630000|2022-05-18 02:23:50|86.64|83.84|86.59|83.79|86.64|83.84|86.59|83.79|0
1652840640000|2022-05-18 02:24:00|86.54|83.74|86.54|83.74|86.54|83.74|86.54|83.74|0
1652840650000|2022-05-18 02:24:10|86.64|83.84|86.73|83.93|86.73|83.93|86.64|83.84|0
1652840660000|2022-05-18 02:24:20|86.69|83.89|86.64|83.84|86.69|83.89|86.64|83.84|0
1652840690000|2022-05-18 02:24:50|86.54|83.74|86.44|83.64|86.54|83.74|86.44|83.64|0
1652840700000|2022-05-18 02:25:00|86.35|83.55|86.35|83.55|86.35|83.55|86.35|83.55|0
1652840710000|2022-05-18 02:25:10|86.44|83.64|86.44|83.64|86.44|83.64|86.44|83.64|0
1652840720000|2022-05-18 02:25:20|86.4|83.6|86.4|83.6|86.44|83.64|86.4|83.6|0
1652840730000|2022-05-18 02:25:30|86.44|83.64|86.4|83.6|86.44|83.64|86.4|83.6|0
1652840740000|2022-05-18 02:25:40|86.44|83.64|86.4|83.6|86.44|83.64|86.4|83.6|0
1652840750000|2022-05-18 02:25:50|86.35|83.55|86.54|83.74|86.54|83.74|86.35|83.55|0
1652840760000|2022-05-18 02:26:00|86.49|83.69|86.54|83.74|86.54|83.74|86.49|83.69|0
1652840780000|2022-05-18 02:26:20|86.63|83.83|86.63|83.83|86.63|83.83|86.63|83.83|0
1652840790000|2022-05-18 02:26:30|86.59|83.79|86.49|83.69|86.59|83.79|86.49|83.69|0
1652840800000|2022-05-18 02:26:40|86.44|83.64|86.44|83.64|86.44|83.64|86.44|83.64|0
1652840810000|2022-05-18 02:26:50|86.49|83.69|86.49|83.69|86.49|83.69|86.49|83.69|0
1652840820000|2022-05-18 02:27:00|86.44|83.64|86.54|83.74|86.54|83.74|86.35|83.55|0
1652840830000|2022-05-18 02:27:10|86.44|83.64|86.49|83.69|86.49|83.69|86.44|83.64|0
1652840840000|2022-05-18 02:27:20|86.44|83.64|86.44|83.64|86.44|83.64|86.44|83.64|0
1652840850000|2022-05-18 02:27:30|86.49|83.69|86.49|83.69|86.49|83.69|86.49|83.69|0
1652840860000|2022-05-18 02:27:40|86.54|83.74|86.54|83.74|86.54|83.74|86.54|83.74|0
1652840870000|2022-05-18 02:27:50|86.44|83.64|86.44|83.64|86.44|83.64|86.35|83.55|0
1652840880000|2022-05-18 02:28:00|86.4|83.6|86.3|83.5|86.4|83.6|86.3|83.5|0
1652840890000|2022-05-18 02:28:10|86.35|83.55|86.25|83.45|86.35|83.55|86.25|83.45|0
1652840910000|2022-05-18 02:28:30|86.34|83.54|86.25|83.45|86.34|83.54|86.25|83.45|0
1652840920000|2022-05-18 02:28:40|86.15|83.35|86.15|83.35|86.15|83.35|86.15|83.35|0
1652840930000|2022-05-18 02:28:50|86.11|83.31|86.06|83.26|86.11|83.31|86.06|83.26|0
1652840940000|2022-05-18 02:29:00|86.15|83.35|86.15|83.35|86.15|83.35|86.15|83.35|0
1652840950000|2022-05-18 02:29:10|86.06|83.26|86.06|83.26|86.06|83.26|86.06|83.26|0
1652840960000|2022-05-18 02:29:20|86.15|83.35|86.06|83.26|86.15|83.35|86.06|83.26|0
1652840970000|2022-05-18 02:29:30|86.15|83.35|86.2|83.4|86.2|83.4|86.15|83.35|0
1652840980000|2022-05-18 02:29:40|86.25|83.45|86.15|83.35|86.25|83.45|86.15|83.35|0
1652841000000|2022-05-18 02:30:00|86.06|83.26|86.06|83.26|86.06|83.26|86.06|83.26|0
1652841010000|2022-05-18 02:30:10|85.96|83.16|86.06|83.26|86.15|83.35|85.96|83.16|0
1652841020000|2022-05-18 02:30:20|86.2|83.4|86.34|83.54|86.34|83.54|86.2|83.4|0
1652841050000|2022-05-18 02:30:50|86.39|83.59|86.34|83.54|86.44|83.64|86.34|83.54|0
1652841060000|2022-05-18 02:31:00|86.3|83.5|86.25|83.45|86.3|83.5|86.25|83.45|0
1652841070000|2022-05-18 02:31:10|86.34|83.54|86.34|83.54|86.34|83.54|86.3|83.5|0
1652841080000|2022-05-18 02:31:20|86.39|83.59|86.2|83.4|86.44|83.64|86.2|83.4|0
1652841090000|2022-05-18 02:31:30|86.25|83.45|86.29|83.49|86.34|83.54|86.25|83.45|0
1652841100000|2022-05-18 02:31:40|86.24|83.44|86.24|83.44|86.24|83.44|86.24|83.44|0
1652841120000|2022-05-18 02:32:00|86.2|83.4|86.15|83.35|86.2|83.4|86.15|83.35|0
1652841130000|2022-05-18 02:32:10|86.24|83.44|86.29|83.49|86.29|83.49|86.24|83.44|0
1652841140000|2022-05-18 02:32:20|86.24|83.44|86.24|83.44|86.29|83.49|86.24|83.44|0
1652841150000|2022-05-18 02:32:30|86.34|83.54|86.2|83.4|86.34|83.54|86.2|83.4|0
1652841160000|2022-05-18 02:32:40|86.15|83.35|86.15|83.35|86.2|83.4|86.15|83.35|0
1652841180000|2022-05-18 02:33:00|86.2|83.4|86.1|83.3|86.2|83.4|86.05|83.25|0
1652841190000|2022-05-18 02:33:10|86.15|83.35|86.15|83.35|86.15|83.35|86.15|83.35|0
1652841200000|2022-05-18 02:33:20|86.05|83.25|86.05|83.25|86.05|83.25|86.05|83.25|0
1652841220000|2022-05-18 02:33:40|86.1|83.3|86.1|83.3|86.1|83.3|86.1|83.3|0
1652841230000|2022-05-18 02:33:50|86.15|83.35|86.15|83.35|86.15|83.35|86.15|83.35|0
1652841240000|2022-05-18 02:34:00|86.05|83.25|86.05|83.25|86.05|83.25|86.05|83.25|0
1652841250000|2022-05-18 02:34:10|86.15|83.35|86.05|83.25|86.15|83.35|86.05|83.25|0
1652841260000|2022-05-18 02:34:20|86.15|83.35|86.24|83.44|86.24|83.44|86.15|83.35|0
1652841270000|2022-05-18 02:34:30|86.15|83.35|86.15|83.35|86.15|83.35|86.15|83.35|0
1652841280000|2022-05-18 02:34:40|86.24|83.44|86.24|83.44|86.24|83.44|86.24|83.44|0
1652841290000|2022-05-18 02:34:50|86.15|83.35|86.1|83.3|86.15|83.35|86.05|83.25|0
1652841300000|2022-05-18 02:35:00|86.05|83.25|85.95|83.15|86.05|83.25|85.95|83.15|0
1652841310000|2022-05-18 02:35:10|86.05|83.25|86|83.2|86.05|83.25|86|83.2|0
1652841320000|2022-05-18 02:35:20|86.05|83.25|86.1|83.3|86.14|83.34|86.05|83.25|0
1652841330000|2022-05-18 02:35:30|86.19|83.39|86.24|83.44|86.24|83.44|86.19|83.39|0
1652841340000|2022-05-18 02:35:40|86.29|83.49|86.24|83.44|86.29|83.49|86.24|83.44|0
1652841350000|2022-05-18 02:35:50|86.33|83.53|86.33|83.53|86.33|83.53|86.33|83.53|0
1652841360000|2022-05-18 02:36:00|86.29|83.49|86.33|83.53|86.33|83.53|86.29|83.49|0
1652841370000|2022-05-18 02:36:10|86.24|83.44|86.14|83.34|86.24|83.44|86.14|83.34|0
1652841380000|2022-05-18 02:36:20|86.24|83.44|86.24|83.44|86.24|83.44|86.24|83.44|0
1652841390000|2022-05-18 02:36:30|86.29|83.49|86.33|83.53|86.33|83.53|86.29|83.49|0
1652841400000|2022-05-18 02:36:40|86.24|83.44|86.24|83.44|86.24|83.44|86.24|83.44|0
1652841410000|2022-05-18 02:36:50|86.29|83.49|86.29|83.49|86.33|83.53|86.29|83.49|0
1652841420000|2022-05-18 02:37:00|86.24|83.44|86.24|83.44|86.24|83.44|86.24|83.44|0
1652841430000|2022-05-18 02:37:10|86.33|83.53|86.33|83.53|86.33|83.53|86.33|83.53|0
1652841440000|2022-05-18 02:37:20|86.29|83.49|86.24|83.44|86.33|83.53|86.24|83.44|0
1652841450000|2022-05-18 02:37:30|86.29|83.49|86.29|83.49|86.33|83.53|86.29|83.49|0
1652841460000|2022-05-18 02:37:40|86.33|83.53|86.24|83.44|86.33|83.53|86.24|83.44|0
1652841470000|2022-05-18 02:37:50|86.33|83.53|86.33|83.53|86.33|83.53|86.33|83.53|0
1652841480000|2022-05-18 02:38:00|86.29|83.49|86.29|83.49|86.33|83.53|86.29|83.49|0
1652841490000|2022-05-18 02:38:10|86.14|83.34|86.14|83.34|86.14|83.34|86.14|83.34|0
1652841520000|2022-05-18 02:38:40|86.09|83.29|86.04|83.24|86.09|83.29|86.04|83.24|0
1652841530000|2022-05-18 02:38:50|86.14|83.34|86.14|83.34|86.14|83.34|86.14|83.34|0
1652841550000|2022-05-18 02:39:10|86.24|83.44|86.23|83.43|86.24|83.44|86.23|83.43|0
1652841560000|2022-05-18 02:39:20|86.19|83.39|86.19|83.39|86.19|83.39|86.19|83.39|0
1652841570000|2022-05-18 02:39:30|86.14|83.34|86.14|83.34|86.14|83.34|86.14|83.34|0
1652841590000|2022-05-18 02:39:50|86.09|83.29|86.09|83.29|86.09|83.29|86.09|83.29|0
1652841600000|2022-05-18 02:40:00|86.04|83.24|86.04|83.24|86.04|83.24|86.04|83.24|0
1652841620000|2022-05-18 02:40:20|85.95|83.15|86.04|83.24|86.04|83.24|85.95|83.15|0
1652841630000|2022-05-18 02:40:30|86.14|83.34|85.85|83.05|86.14|83.34|85.85|83.05|0
1652841640000|2022-05-18 02:40:40|85.95|83.15|86.14|83.34|86.14|83.34|85.85|83.05|0
1652841650000|2022-05-18 02:40:50|86.23|83.43|86.04|83.24|86.23|83.43|86.04|83.24|0
1652841660000|2022-05-18 02:41:00|86.09|83.29|85.95|83.15|86.09|83.29|85.85|83.05|0
1652841670000|2022-05-18 02:41:10|85.76|82.96|85.85|83.05|85.85|83.05|85.76|82.96|0
1652841680000|2022-05-18 02:41:20|85.76|82.96|85.76|82.96|85.76|82.96|85.57|82.77|0
1652841690000|2022-05-18 02:41:30|85.38|82.58|85.47|82.67|85.66|82.86|85.38|82.58|0
1652841700000|2022-05-18 02:41:40|85.19|82.39|85.28|82.48|85.28|82.48|85.19|82.39|0
1652841710000|2022-05-18 02:41:50|85.24|82.44|85.19|82.39|85.24|82.44|85.19|82.39|0
1652841720000|2022-05-18 02:42:00|85.23|82.43|85.47|82.67|85.47|82.67|85.23|82.43|0
1652841730000|2022-05-18 02:42:10|85.52|82.72|85.47|82.67|85.52|82.72|85.47|82.67|0
1652841740000|2022-05-18 02:42:20|85.37|82.57|85.42|82.62|85.42|82.62|85.37|82.57|0
1652841750000|2022-05-18 02:42:30|85.37|82.57|85.37|82.57|85.37|82.57|85.28|82.48|0
1652841760000|2022-05-18 02:42:40|85.47|82.67|85.47|82.67|85.47|82.67|85.47|82.67|0
1652841770000|2022-05-18 02:42:50|85.56|82.76|85.56|82.76|85.56|82.76|85.56|82.76|0
1652841780000|2022-05-18 02:43:00|85.47|82.67|85.56|82.76|85.56|82.76|85.47|82.67|0
1652841790000|2022-05-18 02:43:10|85.52|82.72|85.56|82.76|85.56|82.76|85.52|82.72|0
1652841800000|2022-05-18 02:43:20|85.61|82.81|85.61|82.81|85.61|82.81|85.61|82.81|0
1652841810000|2022-05-18 02:43:30|85.66|82.86|85.66|82.86|85.66|82.86|85.61|82.81|0
1652841820000|2022-05-18 02:43:40|85.61|82.81|85.42|82.62|85.61|82.81|85.42|82.62|0
1652841830000|2022-05-18 02:43:50|85.09|82.29|84.99|82.19|85.09|82.29|84.99|82.19|0
1652841840000|2022-05-18 02:44:00|84.9|82.1|84.9|82.1|84.9|82.1|84.9|82.1|0
1652841850000|2022-05-18 02:44:10|84.8|82|84.9|82.1|84.99|82.19|84.8|82|0
1652841860000|2022-05-18 02:44:20|84.99|82.19|84.9|82.1|85.04|82.24|84.9|82.1|0
1652841870000|2022-05-18 02:44:30|84.99|82.19|85.09|82.29|85.09|82.29|84.99|82.19|0
1652841890000|2022-05-18 02:44:50|85.14|82.34|85.18|82.38|85.18|82.38|85.14|82.34|0
1652841900000|2022-05-18 02:45:00|85.14|82.34|85.37|82.57|85.37|82.57|85.14|82.34|0
1652841910000|2022-05-18 02:45:10|85.47|82.67|85.42|82.62|85.47|82.67|85.42|82.62|0
1652841920000|2022-05-18 02:45:20|85.37|82.57|85.42|82.62|85.42|82.62|85.37|82.57|0
1652841930000|2022-05-18 02:45:30|85.47|82.67|85.37|82.57|85.47|82.67|85.37|82.57|0
1652841940000|2022-05-18 02:45:40|85.46|82.66|85.42|82.62|85.46|82.66|85.42|82.62|0
1652841950000|2022-05-18 02:45:50|85.37|82.57|85.46|82.66|85.46|82.66|85.37|82.57|0
1652841970000|2022-05-18 02:46:10|85.51|82.71|85.8|83|85.8|83|85.51|82.71|0
1652841980000|2022-05-18 02:46:20|85.84|83.04|85.84|83.04|85.84|83.04|85.84|83.04|0
1652841990000|2022-05-18 02:46:30|85.8|83|85.8|83|85.8|83|85.8|83|0
1652842000000|2022-05-18 02:46:40|85.75|82.95|85.75|82.95|85.75|82.95|85.75|82.95|0
1652842020000|2022-05-18 02:47:00|85.8|83|85.65|82.85|85.8|83|85.65|82.85|0
1652842030000|2022-05-18 02:47:10|85.7|82.9|85.65|82.85|85.7|82.9|85.65|82.85|0
1652842040000|2022-05-18 02:47:20|85.7|82.9|85.75|82.95|85.75|82.95|85.7|82.9|0
1652842050000|2022-05-18 02:47:30|85.7|82.9|85.65|82.85|85.7|82.9|85.61|82.81|0
1652842060000|2022-05-18 02:47:40|85.56|82.76|85.56|82.76|85.56|82.76|85.56|82.76|0
1652842080000|2022-05-18 02:48:00|85.65|82.85|85.61|82.81|85.65|82.85|85.61|82.81|0
1652842090000|2022-05-18 02:48:10|85.65|82.85|85.46|82.66|85.65|82.85|85.46|82.66|0
1652842130000|2022-05-18 02:48:50|85.56|82.76|85.56|82.76|85.56|82.76|85.56|82.76|0
1652842140000|2022-05-18 02:49:00|85.65|82.85|85.65|82.85|85.65|82.85|85.65|82.85|0
1652842150000|2022-05-18 02:49:10|85.7|82.9|85.75|82.95|85.75|82.95|85.7|82.9|0
1652842160000|2022-05-18 02:49:20|85.7|82.9|85.65|82.85|85.7|82.9|85.65|82.85|0
1652842170000|2022-05-18 02:49:30|85.74|82.94|85.84|83.04|85.84|83.04|85.7|82.9|0
1652842180000|2022-05-18 02:49:40|85.79|82.99|85.74|82.94|85.79|82.99|85.74|82.94|0
1652842190000|2022-05-18 02:49:50|85.65|82.85|85.6|82.8|85.65|82.85|85.6|82.8|0
1652842200000|2022-05-18 02:50:00|85.55|82.75|85.55|82.75|85.65|82.85|85.55|82.75|0
1652842210000|2022-05-18 02:50:10|85.6|82.8|85.65|82.85|85.65|82.85|85.6|82.8|0
1652842220000|2022-05-18 02:50:20|85.74|82.94|85.7|82.9|85.74|82.94|85.7|82.9|0
1652842230000|2022-05-18 02:50:30|85.65|82.85|85.65|82.85|85.7|82.9|85.65|82.85|0
1652842240000|2022-05-18 02:50:40|85.55|82.75|85.55|82.75|85.55|82.75|85.55|82.75|0
1652842250000|2022-05-18 02:50:50|85.65|82.85|85.55|82.75|85.65|82.85|85.55|82.75|0
1652842260000|2022-05-18 02:51:00|85.6|82.8|85.65|82.85|85.65|82.85|85.6|82.8|0
1652842270000|2022-05-18 02:51:10|85.6|82.8|85.6|82.8|85.6|82.8|85.6|82.8|0
1652842280000|2022-05-18 02:51:20|85.65|82.85|85.55|82.75|85.65|82.85|85.55|82.75|0
1652842300000|2022-05-18 02:51:40|85.65|82.85|85.46|82.66|85.65|82.85|85.46|82.66|0
1652842310000|2022-05-18 02:51:50|85.55|82.75|85.55|82.75|85.55|82.75|85.51|82.71|0
1652842330000|2022-05-18 02:52:10|85.65|82.85|85.55|82.75|85.65|82.85|85.55|82.75|0
1652842340000|2022-05-18 02:52:20|85.46|82.66|85.46|82.66|85.46|82.66|85.46|82.66|0
1652842350000|2022-05-18 02:52:30|85.36|82.56|85.46|82.66|85.46|82.66|85.36|82.56|0
1652842360000|2022-05-18 02:52:40|85.36|82.56|85.46|82.66|85.46|82.66|85.36|82.56|0
1652842370000|2022-05-18 02:52:50|85.36|82.56|85.36|82.56|85.36|82.56|85.36|82.56|0
1652842380000|2022-05-18 02:53:00|85.31|82.51|85.36|82.56|85.36|82.56|85.31|82.51|0
1652842390000|2022-05-18 02:53:10|85.46|82.66|85.41|82.61|85.46|82.66|85.41|82.61|0
1652842400000|2022-05-18 02:53:20|85.45|82.65|85.36|82.56|85.45|82.65|85.36|82.56|0
1652842410000|2022-05-18 02:53:30|85.41|82.61|85.41|82.61|85.41|82.61|85.41|82.61|0
1652842420000|2022-05-18 02:53:40|85.45|82.65|85.26|82.46|85.45|82.65|85.26|82.46|0
1652842430000|2022-05-18 02:53:50|85.22|82.42|85.22|82.42|85.22|82.42|85.22|82.42|0
1652842440000|2022-05-18 02:54:00|85.26|82.46|85.26|82.46|85.26|82.46|85.26|82.46|0
1652842450000|2022-05-18 02:54:10|85.22|82.42|85.26|82.46|85.26|82.46|85.22|82.42|0
1652842460000|2022-05-18 02:54:20|85.22|82.42|85.22|82.42|85.22|82.42|85.22|82.42|0
1652842470000|2022-05-18 02:54:30|85.17|82.37|85.26|82.46|85.26|82.46|85.17|82.37|0
1652842480000|2022-05-18 02:54:40|85.17|82.37|85.17|82.37|85.17|82.37|85.17|82.37|0
1652842490000|2022-05-18 02:54:50|85.26|82.46|85.12|82.32|85.26|82.46|85.12|82.32|0
1652842500000|2022-05-18 02:55:00|85.17|82.37|85.26|82.46|85.26|82.46|85.17|82.37|0
1652842510000|2022-05-18 02:55:10|85.17|82.37|85.17|82.37|85.17|82.37|85.07|82.27|0
1652842520000|2022-05-18 02:55:20|85.12|82.32|85.22|82.42|85.22|82.42|85.12|82.32|0
1652842530000|2022-05-18 02:55:30|85.26|82.46|85.22|82.42|85.26|82.46|85.17|82.37|0
1652842540000|2022-05-18 02:55:40|85.17|82.37|85.12|82.32|85.17|82.37|85.12|82.32|0
1652842550000|2022-05-18 02:55:50|85.17|82.37|85.17|82.37|85.17|82.37|85.17|82.37|0
1652842560000|2022-05-18 02:56:00|85.22|82.42|85.31|82.51|85.31|82.51|85.22|82.42|0
1652842570000|2022-05-18 02:56:10|85.41|82.61|85.45|82.65|85.45|82.65|85.41|82.61|0
1652842580000|2022-05-18 02:56:20|85.5|82.7|85.36|82.56|85.5|82.7|85.36|82.56|0
1652842590000|2022-05-18 02:56:30|85.41|82.61|85.36|82.56|85.41|82.61|85.36|82.56|0
1652842600000|2022-05-18 02:56:40|85.31|82.51|85.45|82.65|85.45|82.65|85.31|82.51|0
1652842620000|2022-05-18 02:57:00|85.4|82.6|85.54|82.74|85.54|82.74|85.4|82.6|0
1652842630000|2022-05-18 02:57:10|85.5|82.7|85.45|82.65|85.5|82.7|85.45|82.65|0
1652842640000|2022-05-18 02:57:20|85.64|82.84|85.54|82.74|85.64|82.84|85.54|82.74|0
1652842650000|2022-05-18 02:57:30|85.5|82.7|85.54|82.74|85.54|82.74|85.5|82.7|0
1652842660000|2022-05-18 02:57:40|85.59|82.79|85.73|82.93|85.73|82.93|85.59|82.79|0
1652842670000|2022-05-18 02:57:50|85.64|82.84|85.45|82.65|85.64|82.84|85.45|82.65|0
1652842680000|2022-05-18 02:58:00|85.5|82.7|85.64|82.84|85.64|82.84|85.5|82.7|0
1652842700000|2022-05-18 02:58:20|85.69|82.89|85.69|82.89|85.69|82.89|85.64|82.84|0
1652842710000|2022-05-18 02:58:30|85.73|82.93|85.83|83.03|85.83|83.03|85.73|82.93|0
1652842720000|2022-05-18 02:58:40|85.88|83.08|85.83|83.03|85.88|83.08|85.83|83.03|0
1652842740000|2022-05-18 02:59:00|85.73|82.93|85.73|82.93|85.73|82.93|85.73|82.93|0
1652842750000|2022-05-18 02:59:10|85.78|82.98|85.92|83.12|85.92|83.12|85.78|82.98|0
1652842770000|2022-05-18 02:59:30|86.02|83.22|86.07|83.27|86.07|83.27|86.02|83.22|0
1652842780000|2022-05-18 02:59:40|86.02|83.22|86.02|83.22|86.02|83.22|86.02|83.22|0
1652842790000|2022-05-18 02:59:50|85.97|83.17|85.92|83.12|85.97|83.17|85.92|83.12|0
1652842800000|2022-05-18 03:00:00|86.11|83.31|86.02|83.22|86.11|83.31|86.02|83.22|0
1652842810000|2022-05-18 03:00:10|86.11|83.31|86.21|83.41|86.21|83.41|86.11|83.31|0
1652842820000|2022-05-18 03:00:20|86.16|83.36|86.11|83.31|86.21|83.41|86.11|83.31|0
1652842830000|2022-05-18 03:00:30|86.02|83.22|86.02|83.22|86.02|83.22|86.02|83.22|0
1652842840000|2022-05-18 03:00:40|85.97|83.17|86.02|83.22|86.02|83.22|85.97|83.17|0
1652842850000|2022-05-18 03:00:50|85.97|83.17|85.92|83.12|85.97|83.17|85.92|83.12|0
1652842860000|2022-05-18 03:01:00|85.82|83.02|85.82|83.02|85.82|83.02|85.82|83.02|0
1652842870000|2022-05-18 03:01:10|85.73|82.93|85.63|82.83|85.73|82.93|85.63|82.83|0
1652842880000|2022-05-18 03:01:20|85.73|82.93|85.68|82.88|85.73|82.93|85.68|82.88|0
1652842890000|2022-05-18 03:01:30|85.73|82.93|85.68|82.88|85.73|82.93|85.63|82.83|0
1652842900000|2022-05-18 03:01:40|85.63|82.83|85.68|82.88|85.68|82.88|85.63|82.83|0
1652842910000|2022-05-18 03:01:50|85.63|82.83|85.63|82.83|85.63|82.83|85.63|82.83|0
1652842930000|2022-05-18 03:02:10|85.68|82.88|85.63|82.83|85.68|82.88|85.63|82.83|0
1652842940000|2022-05-18 03:02:20|85.54|82.74|85.63|82.83|85.63|82.83|85.54|82.74|0
1652842950000|2022-05-18 03:02:30|85.54|82.74|85.73|82.93|85.73|82.93|85.54|82.74|0
1652842960000|2022-05-18 03:02:40|85.82|83.02|85.73|82.93|85.82|83.02|85.73|82.93|0
1652842970000|2022-05-18 03:02:50|85.78|82.98|85.82|83.02|85.82|83.02|85.73|82.93|0
1652842980000|2022-05-18 03:03:00|85.73|82.93|85.82|83.02|85.82|83.02|85.73|82.93|0
1652842990000|2022-05-18 03:03:10|85.78|82.98|85.78|82.98|85.82|83.02|85.78|82.98|0
1652843000000|2022-05-18 03:03:20|85.82|83.02|85.68|82.88|85.82|83.02|85.68|82.88|0
1652843010000|2022-05-18 03:03:30|85.73|82.93|85.68|82.88|85.73|82.93|85.68|82.88|0
1652843020000|2022-05-18 03:03:40|85.54|82.74|85.54|82.74|85.54|82.74|85.54|82.74|0
1652843030000|2022-05-18 03:03:50|85.63|82.83|85.54|82.74|85.68|82.88|85.54|82.74|0
1652843040000|2022-05-18 03:04:00|85.49|82.69|85.49|82.69|85.49|82.69|85.44|82.64|0
1652843050000|2022-05-18 03:04:10|85.54|82.74|85.54|82.74|85.54|82.74|85.44|82.64|0
1652843060000|2022-05-18 03:04:20|85.49|82.69|85.63|82.83|85.63|82.83|85.49|82.69|0
1652843070000|2022-05-18 03:04:30|85.53|82.73|85.53|82.73|85.53|82.73|85.53|82.73|0
1652843080000|2022-05-18 03:04:40|85.63|82.83|85.53|82.73|85.63|82.83|85.53|82.73|0
1652843090000|2022-05-18 03:04:50|85.49|82.69|85.53|82.73|85.53|82.73|85.49|82.69|0
1652843100000|2022-05-18 03:05:00|85.63|82.83|85.58|82.78|85.63|82.83|85.58|82.78|0
1652843110000|2022-05-18 03:05:10|85.53|82.73|85.53|82.73|85.53|82.73|85.53|82.73|0
1652843120000|2022-05-18 03:05:20|85.58|82.78|85.58|82.78|85.63|82.83|85.58|82.78|0
1652843130000|2022-05-18 03:05:30|85.53|82.73|85.53|82.73|85.53|82.73|85.53|82.73|0
1652843140000|2022-05-18 03:05:40|85.63|82.83|85.53|82.73|85.63|82.83|85.53|82.73|0
1652843150000|2022-05-18 03:05:50|85.58|82.78|85.58|82.78|85.58|82.78|85.58|82.78|0
1652843160000|2022-05-18 03:06:00|85.53|82.73|85.53|82.73|85.53|82.73|85.53|82.73|0
1652843170000|2022-05-18 03:06:10|85.63|82.83|85.63|82.83|85.63|82.83|85.63|82.83|0
1652843190000|2022-05-18 03:06:30|85.68|82.88|85.63|82.83|85.68|82.88|85.63|82.83|0
1652843200000|2022-05-18 03:06:40|85.68|82.88|85.72|82.92|85.72|82.92|85.68|82.88|0
1652843210000|2022-05-18 03:06:50|85.91|83.11|85.91|83.11|85.91|83.11|85.91|83.11|0
1652843220000|2022-05-18 03:07:00|85.96|83.16|85.91|83.11|85.96|83.16|85.91|83.11|0
1652843230000|2022-05-18 03:07:10|85.72|82.92|85.72|82.92|85.72|82.92|85.72|82.92|0
1652843250000|2022-05-18 03:07:30|85.77|82.97|85.82|83.02|85.82|83.02|85.77|82.97|0
1652843260000|2022-05-18 03:07:40|85.87|83.07|85.91|83.11|85.91|83.11|85.87|83.07|0
1652843270000|2022-05-18 03:07:50|85.77|82.97|85.77|82.97|85.77|82.97|85.77|82.97|0
1652843280000|2022-05-18 03:08:00|85.82|83.02|85.82|83.02|85.82|83.02|85.82|83.02|0
1652843290000|2022-05-18 03:08:10|85.86|83.06|85.91|83.11|85.91|83.11|85.86|83.06|0
1652843300000|2022-05-18 03:08:20|85.81|83.01|85.81|83.01|85.81|83.01|85.77|82.97|0
1652843340000|2022-05-18 03:09:00|85.91|83.11|85.91|83.11|85.91|83.11|85.91|83.11|0
1652843360000|2022-05-18 03:09:20|85.81|83.01|85.81|83.01|85.81|83.01|85.81|83.01|0
1652843370000|2022-05-18 03:09:30|85.91|83.11|85.81|83.01|85.91|83.11|85.81|83.01|0
1652843380000|2022-05-18 03:09:40|85.91|83.11|85.81|83.01|85.91|83.11|85.81|83.01|0
1652843430000|2022-05-18 03:10:30|85.86|83.06|85.86|83.06|85.86|83.06|85.86|83.06|0
1652843440000|2022-05-18 03:10:40|85.91|83.11|85.86|83.06|85.91|83.11|85.86|83.06|0
1652843450000|2022-05-18 03:10:50|85.91|83.11|85.81|83.01|85.91|83.11|85.81|83.01|0
1652843470000|2022-05-18 03:11:10|85.77|82.97|85.77|82.97|85.77|82.97|85.72|82.92|0
1652843490000|2022-05-18 03:11:30|85.81|83.01|85.91|83.11|85.91|83.11|85.81|83.01|0
1652843500000|2022-05-18 03:11:40|85.96|83.16|85.91|83.11|85.96|83.16|85.91|83.11|0
1652843510000|2022-05-18 03:11:50|85.86|83.06|85.86|83.06|85.86|83.06|85.86|83.06|0
1652843520000|2022-05-18 03:12:00|85.91|83.11|86|83.2|86|83.2|85.91|83.11|0
1652843550000|2022-05-18 03:12:30|86.19|83.39|86.19|83.39|86.19|83.39|86.19|83.39|0
1652843580000|2022-05-18 03:13:00|86.09|83.29|86.29|83.49|86.29|83.49|86.09|83.29|0
1652843590000|2022-05-18 03:13:10|86.57|83.77|86.67|83.87|86.67|83.87|86.57|83.77|0
1652843600000|2022-05-18 03:13:20|86.81|84.01|86.86|84.06|86.86|84.06|86.81|84.01|0
1652843610000|2022-05-18 03:13:30|86.76|83.96|86.96|84.16|86.96|84.16|86.72|83.92|0
1652843620000|2022-05-18 03:13:40|86.91|84.11|86.86|84.06|86.96|84.16|86.86|84.06|0
1652843630000|2022-05-18 03:13:50|86.96|84.16|86.76|83.96|86.96|84.16|86.76|83.96|0
1652843640000|2022-05-18 03:14:00|86.67|83.87|86.86|84.06|86.86|84.06|86.67|83.87|0
1652843650000|2022-05-18 03:14:10|86.91|84.11|86.91|84.11|86.91|84.11|86.91|84.11|0
1652843660000|2022-05-18 03:14:20|86.86|84.06|86.76|83.96|86.86|84.06|86.76|83.96|0
1652843670000|2022-05-18 03:14:30|86.81|84.01|86.76|83.96|86.81|84.01|86.76|83.96|0
1652843680000|2022-05-18 03:14:40|86.81|84.01|86.76|83.96|86.81|84.01|86.76|83.96|0
1652843690000|2022-05-18 03:14:50|86.67|83.87|86.62|83.82|86.67|83.87|86.62|83.82|0
1652843700000|2022-05-18 03:15:00|86.57|83.77|86.62|83.82|86.62|83.82|86.57|83.77|0
1652843710000|2022-05-18 03:15:10|86.67|83.87|86.67|83.87|86.67|83.87|86.67|83.87|0
1652843720000|2022-05-18 03:15:20|86.57|83.77|86.52|83.72|86.57|83.77|86.47|83.67|0
1652843730000|2022-05-18 03:15:30|86.57|83.77|86.57|83.77|86.57|83.77|86.57|83.77|0
1652843740000|2022-05-18 03:15:40|86.47|83.67|86.47|83.67|86.47|83.67|86.47|83.67|0
1652843750000|2022-05-18 03:15:50|86.43|83.63|86.43|83.63|86.43|83.63|86.43|83.63|0
1652843760000|2022-05-18 03:16:00|86.38|83.58|86.47|83.67|86.47|83.67|86.38|83.58|0
1652843770000|2022-05-18 03:16:10|86.52|83.72|86.52|83.72|86.52|83.72|86.52|83.72|0
1652843780000|2022-05-18 03:16:20|86.47|83.67|86.57|83.77|86.57|83.77|86.47|83.67|0
1652843790000|2022-05-18 03:16:30|86.52|83.72|86.57|83.77|86.57|83.77|86.52|83.72|0
1652843800000|2022-05-18 03:16:40|86.52|83.72|86.57|83.77|86.57|83.77|86.52|83.72|0
1652843810000|2022-05-18 03:16:50|86.66|83.86|86.66|83.86|86.66|83.86|86.66|83.86|0
1652843820000|2022-05-18 03:17:00|86.62|83.82|86.66|83.86|86.66|83.86|86.62|83.82|0
1652843830000|2022-05-18 03:17:10|86.71|83.91|86.66|83.86|86.71|83.91|86.66|83.86|0
1652843850000|2022-05-18 03:17:30|86.71|83.91|86.66|83.86|86.76|83.96|86.66|83.86|0
1652843860000|2022-05-18 03:17:40|86.62|83.82|86.76|83.96|86.76|83.96|86.62|83.82|0
1652843890000|2022-05-18 03:18:10|86.81|84.01|86.81|84.01|86.81|84.01|86.81|84.01|0
1652843900000|2022-05-18 03:18:20|86.85|84.05|86.95|84.15|86.95|84.15|86.85|84.05|0
1652843910000|2022-05-18 03:18:30|86.9|84.1|86.9|84.1|86.9|84.1|86.9|84.1|0
1652843920000|2022-05-18 03:18:40|86.85|84.05|86.95|84.15|86.95|84.15|86.85|84.05|0
1652843940000|2022-05-18 03:19:00|86.85|84.05|86.76|83.96|86.85|84.05|86.76|83.96|0
1652843950000|2022-05-18 03:19:10|86.71|83.91|86.76|83.96|86.76|83.96|86.66|83.86|0
1652843960000|2022-05-18 03:19:20|86.81|84.01|86.85|84.05|86.85|84.05|86.81|84.01|0
1652843980000|2022-05-18 03:19:40|86.76|83.96|86.85|84.05|86.85|84.05|86.76|83.96|0
1652843990000|2022-05-18 03:19:50|86.95|84.15|86.85|84.05|86.95|84.15|86.85|84.05|0
1652844000000|2022-05-18 03:20:00|86.95|84.15|86.95|84.15|86.95|84.15|86.95|84.15|0
1652844010000|2022-05-18 03:20:10|87.04|84.24|87.14|84.34|87.14|84.34|87.04|84.24|0
1652844020000|2022-05-18 03:20:20|87.24|84.44|87.33|84.53|87.33|84.53|87.24|84.44|0
1652844030000|2022-05-18 03:20:30|87.43|84.63|87.43|84.63|87.43|84.63|87.43|84.63|0
1652844040000|2022-05-18 03:20:40|87.33|84.53|87.33|84.53|87.43|84.63|87.33|84.53|0
1652844050000|2022-05-18 03:20:50|87.38|84.58|87.28|84.48|87.43|84.63|87.28|84.48|0
1652844060000|2022-05-18 03:21:00|87.33|84.53|87.28|84.48|87.33|84.53|87.28|84.48|0
1652844070000|2022-05-18 03:21:10|87.23|84.43|87.28|84.48|87.28|84.48|87.23|84.43|0
1652844080000|2022-05-18 03:21:20|87.23|84.43|87.14|84.34|87.23|84.43|87.14|84.34|0
1652844090000|2022-05-18 03:21:30|87.04|84.24|87.14|84.34|87.14|84.34|87.04|84.24|0
1652844100000|2022-05-18 03:21:40|87.28|84.48|87.28|84.48|87.28|84.48|87.28|84.48|0
1652844110000|2022-05-18 03:21:50|87.33|84.53|87.33|84.53|87.33|84.53|87.33|84.53|0
1652844120000|2022-05-18 03:22:00|87.43|84.63|87.33|84.53|87.43|84.63|87.33|84.53|0
1652844130000|2022-05-18 03:22:10|87.28|84.48|87.23|84.43|87.33|84.53|87.23|84.43|0
1652844140000|2022-05-18 03:22:20|87.33|84.53|87.43|84.63|87.43|84.63|87.33|84.53|0
1652844150000|2022-05-18 03:22:30|87.33|84.53|87.43|84.63|87.43|84.63|87.33|84.53|0
1652844160000|2022-05-18 03:22:40|87.42|84.62|87.42|84.62|87.42|84.62|87.42|84.62|0
1652844170000|2022-05-18 03:22:50|87.38|84.58|87.42|84.62|87.42|84.62|87.38|84.58|0
1652844180000|2022-05-18 03:23:00|87.33|84.53|87.33|84.53|87.33|84.53|87.33|84.53|0
1652844190000|2022-05-18 03:23:10|87.28|84.48|87.23|84.43|87.28|84.48|87.23|84.43|0
1652844220000|2022-05-18 03:23:40|87.13|84.33|87.23|84.43|87.23|84.43|87.13|84.33|0
1652844230000|2022-05-18 03:23:50|87.33|84.53|87.23|84.43|87.33|84.53|87.23|84.43|0
1652844260000|2022-05-18 03:24:20|87.13|84.33|87.13|84.33|87.13|84.33|87.09|84.29|0
1652844270000|2022-05-18 03:24:30|87.04|84.24|87.04|84.24|87.04|84.24|87.04|84.24|0
1652844290000|2022-05-18 03:24:50|87.09|84.29|87.09|84.29|87.09|84.29|87.09|84.29|0
1652844300000|2022-05-18 03:25:00|87.13|84.33|87.04|84.24|87.13|84.33|87.04|84.24|0
1652844310000|2022-05-18 03:25:10|87.13|84.33|87.13|84.33|87.13|84.33|87.13|84.33|0
1652844360000|2022-05-18 03:26:00|87.09|84.29|87.04|84.24|87.09|84.29|87.04|84.24|0
1652844370000|2022-05-18 03:26:10|87.13|84.33|87.13|84.33|87.13|84.33|87.13|84.33|0
1652844380000|2022-05-18 03:26:20|87.18|84.38|87.23|84.43|87.23|84.43|87.18|84.38|0
1652844390000|2022-05-18 03:26:30|87.13|84.33|87.13|84.33|87.18|84.38|87.13|84.33|0
1652844400000|2022-05-18 03:26:40|87.23|84.43|87.13|84.33|87.23|84.43|87.13|84.33|0
1652844410000|2022-05-18 03:26:50|87.08|84.28|87.03|84.23|87.08|84.28|87.03|84.23|0
1652844420000|2022-05-18 03:27:00|87.23|84.43|87.28|84.48|87.28|84.48|87.23|84.43|0
1652844430000|2022-05-18 03:27:10|87.23|84.43|87.23|84.43|87.23|84.43|87.23|84.43|0
1652844440000|2022-05-18 03:27:20|87.18|84.38|87.13|84.33|87.23|84.43|87.13|84.33|0
1652844450000|2022-05-18 03:27:30|87.23|84.43|87.23|84.43|87.23|84.43|87.18|84.38|0
1652844460000|2022-05-18 03:27:40|87.13|84.33|87.18|84.38|87.23|84.43|87.13|84.33|0
1652844470000|2022-05-18 03:27:50|87.23|84.43|87.23|84.43|87.23|84.43|87.23|84.43|0
1652844490000|2022-05-18 03:28:10|87.22|84.42|87.22|84.42|87.22|84.42|87.22|84.42|0
1652844510000|2022-05-18 03:28:30|87.13|84.33|87.13|84.33|87.13|84.33|87.13|84.33|0
1652844520000|2022-05-18 03:28:40|87.22|84.42|87.13|84.33|87.22|84.42|87.13|84.33|0
1652844530000|2022-05-18 03:28:50|87.08|84.28|87.08|84.28|87.08|84.28|87.08|84.28|0
1652844540000|2022-05-18 03:29:00|87.13|84.33|87.13|84.33|87.13|84.33|87.13|84.33|0
1652844560000|2022-05-18 03:29:20|87.08|84.28|87.08|84.28|87.08|84.28|87.08|84.28|0
1652844570000|2022-05-18 03:29:30|87.03|84.23|87.03|84.23|87.03|84.23|87.03|84.23|0
1652844600000|2022-05-18 03:30:00|86.93|84.13|87.03|84.23|87.03|84.23|86.93|84.13|0
1652844610000|2022-05-18 03:30:10|86.98|84.18|86.93|84.13|87.03|84.23|86.93|84.13|0
1652844620000|2022-05-18 03:30:20|86.89|84.09|86.93|84.13|86.93|84.13|86.89|84.09|0
1652844630000|2022-05-18 03:30:30|86.98|84.18|87.03|84.23|87.03|84.23|86.98|84.18|0
1652844640000|2022-05-18 03:30:40|86.93|84.13|86.93|84.13|86.93|84.13|86.93|84.13|0
1652844650000|2022-05-18 03:30:50|87.03|84.23|87.03|84.23|87.03|84.23|87.03|84.23|0
1652844660000|2022-05-18 03:31:00|86.98|84.18|86.98|84.18|86.98|84.18|86.98|84.18|0
1652844670000|2022-05-18 03:31:10|86.93|84.13|87.12|84.32|87.12|84.32|86.93|84.13|0
1652844680000|2022-05-18 03:31:20|87.17|84.37|87.17|84.37|87.17|84.37|87.17|84.37|0
1652844690000|2022-05-18 03:31:30|87.12|84.32|87.22|84.42|87.22|84.42|87.12|84.32|0
1652844700000|2022-05-18 03:31:40|87.32|84.52|87.32|84.52|87.32|84.52|87.32|84.52|0
1652844720000|2022-05-18 03:32:00|87.22|84.42|87.22|84.42|87.22|84.42|87.22|84.42|0
1652844730000|2022-05-18 03:32:10|87.12|84.32|87.12|84.32|87.12|84.32|87.12|84.32|0
1652844770000|2022-05-18 03:32:50|87.03|84.23|87.12|84.32|87.12|84.32|87.03|84.23|0
1652844800000|2022-05-18 03:33:20|87.22|84.42|87.22|84.42|87.22|84.42|87.22|84.42|0
1652844810000|2022-05-18 03:33:30|87.17|84.37|87.27|84.47|87.27|84.47|87.17|84.37|0
1652844820000|2022-05-18 03:33:40|87.22|84.42|87.22|84.42|87.27|84.47|87.22|84.42|0
1652844830000|2022-05-18 03:33:50|87.17|84.37|87.17|84.37|87.17|84.37|87.17|84.37|0
1652844840000|2022-05-18 03:34:00|87.22|84.42|87.22|84.42|87.22|84.42|87.22|84.42|0
1652844860000|2022-05-18 03:34:20|87.27|84.47|87.27|84.47|87.27|84.47|87.27|84.47|0
1652844870000|2022-05-18 03:34:30|87.22|84.42|87.22|84.42|87.22|84.42|87.22|84.42|0
1652844880000|2022-05-18 03:34:40|87.17|84.37|87.22|84.42|87.22|84.42|87.17|84.37|0
1652844890000|2022-05-18 03:34:50|87.27|84.47|87.27|84.47|87.27|84.47|87.27|84.47|0
1652844900000|2022-05-18 03:35:00|87.36|84.56|87.41|84.61|87.41|84.61|87.36|84.56|0
1652844980000|2022-05-18 03:36:20|87.31|84.51|87.31|84.51|87.31|84.51|87.31|84.51|0
1652844990000|2022-05-18 03:36:30|87.55|84.75|87.55|84.75|87.55|84.75|87.55|84.75|0
1652845000000|2022-05-18 03:36:40|87.6|84.8|87.6|84.8|87.6|84.8|87.6|84.8|0
1652845020000|2022-05-18 03:37:00|88.18|85.38|88.57|85.77|88.57|85.77|88.18|85.38|0
1652845030000|2022-05-18 03:37:10|88.67|85.87|88.76|85.96|88.76|85.96|88.67|85.87|0
1652845040000|2022-05-18 03:37:20|88.86|86.06|88.86|86.06|88.86|86.06|88.86|86.06|0
1652845050000|2022-05-18 03:37:30|89.16|86.36|89.55|86.75|89.55|86.75|89.16|86.36|0
1652845060000|2022-05-18 03:37:40|90.24|87.44|90.43|87.63|90.43|87.63|90.24|87.44|0
1652845070000|2022-05-18 03:37:50|90.34|87.54|90.49|87.69|90.49|87.69|90.34|87.54|0
1652845080000|2022-05-18 03:38:00|90.43|87.63|90.53|87.73|90.53|87.73|90.39|87.59|0
1652845090000|2022-05-18 03:38:10|90.73|87.93|91.03|88.23|91.03|88.23|90.73|87.93|0
1652845100000|2022-05-18 03:38:20|90.93|88.13|90.88|88.08|90.93|88.13|90.88|88.08|0
1652845110000|2022-05-18 03:38:30|90.83|88.03|91.03|88.23|91.03|88.23|90.83|88.03|0
1652845120000|2022-05-18 03:38:40|90.93|88.13|90.93|88.13|90.93|88.13|90.93|88.13|0
1652845130000|2022-05-18 03:38:50|90.83|88.03|90.83|88.03|90.83|88.03|90.83|88.03|0
1652845140000|2022-05-18 03:39:00|90.73|87.93|90.63|87.83|90.73|87.93|90.63|87.83|0
1652845150000|2022-05-18 03:39:10|90.53|87.73|90.23|87.43|90.53|87.73|90.23|87.43|0
1652845160000|2022-05-18 03:39:20|90.14|87.34|90.14|87.34|90.14|87.34|90.14|87.34|0
1652845170000|2022-05-18 03:39:30|90.23|87.43|90.14|87.34|90.23|87.43|90.14|87.34|0
1652845180000|2022-05-18 03:39:40|90.09|87.29|90.14|87.34|90.14|87.34|90.09|87.29|0
1652845190000|2022-05-18 03:39:50|90.13|87.33|90.04|87.24|90.13|87.33|90.04|87.24|0
1652845210000|2022-05-18 03:40:10|90.23|87.43|90.23|87.43|90.23|87.43|90.23|87.43|0
1652845220000|2022-05-18 03:40:20|90.33|87.53|90.33|87.53|90.33|87.53|90.33|87.53|0
1652845230000|2022-05-18 03:40:30|90.43|87.63|90.53|87.73|90.53|87.73|90.43|87.63|0
1652845240000|2022-05-18 03:40:40|90.63|87.83|90.48|87.68|90.63|87.83|90.48|87.68|0
1652845250000|2022-05-18 03:40:50|90.43|87.63|90.33|87.53|90.43|87.63|90.33|87.53|0
1652845260000|2022-05-18 03:41:00|90.23|87.43|90.13|87.33|90.23|87.43|90.13|87.33|0
1652845270000|2022-05-18 03:41:10|90.03|87.23|89.94|87.14|90.03|87.23|89.94|87.14|0
1652845280000|2022-05-18 03:41:20|90.03|87.23|90.03|87.23|90.03|87.23|90.03|87.23|0
1652845290000|2022-05-18 03:41:30|90.13|87.33|90.33|87.53|90.33|87.53|90.13|87.33|0
1652845300000|2022-05-18 03:41:40|90.43|87.63|90.23|87.43|90.43|87.63|90.23|87.43|0
1652845310000|2022-05-18 03:41:50|90.43|87.63|90.53|87.73|90.53|87.73|90.43|87.63|0
1652845340000|2022-05-18 03:42:20|90.43|87.63|90.53|87.73|90.53|87.73|90.43|87.63|0
1652845350000|2022-05-18 03:42:30|90.43|87.63|90.23|87.43|90.43|87.63|90.23|87.43|0
1652845360000|2022-05-18 03:42:40|90.18|87.38|90.23|87.43|90.23|87.43|90.18|87.38|0
1652845370000|2022-05-18 03:42:50|90.13|87.33|90.18|87.38|90.18|87.38|90.13|87.33|0
1652845380000|2022-05-18 03:43:00|90.13|87.33|90.13|87.33|90.13|87.33|90.13|87.33|0
1652845390000|2022-05-18 03:43:10|90.23|87.43|90.33|87.53|90.33|87.53|90.23|87.43|0
1652845400000|2022-05-18 03:43:20|90.23|87.43|90.23|87.43|90.23|87.43|90.23|87.43|0
1652845410000|2022-05-18 03:43:30|90.18|87.38|90.13|87.33|90.18|87.38|90.13|87.33|0
1652845420000|2022-05-18 03:43:40|90.18|87.38|90.13|87.33|90.18|87.38|90.13|87.33|0
1652845440000|2022-05-18 03:44:00|90.23|87.43|90.23|87.43|90.23|87.43|90.23|87.43|0
1652845460000|2022-05-18 03:44:20|90.13|87.33|90.13|87.33|90.13|87.33|90.13|87.33|0
1652845470000|2022-05-18 03:44:30|90.23|87.43|90.13|87.33|90.23|87.43|90.13|87.33|0
1652845480000|2022-05-18 03:44:40|90.23|87.43|90.23|87.43|90.33|87.53|90.23|87.43|0
1652845490000|2022-05-18 03:44:50|90.18|87.38|90.18|87.38|90.18|87.38|90.08|87.28|0
1652845500000|2022-05-18 03:45:00|90.13|87.33|90.33|87.53|90.33|87.53|90.13|87.33|0
1652845510000|2022-05-18 03:45:10|90.23|87.43|90.13|87.33|90.23|87.43|90.13|87.33|0
1652845520000|2022-05-18 03:45:20|90.18|87.38|90.08|87.28|90.18|87.38|90.03|87.23|0
1652845530000|2022-05-18 03:45:30|90.03|87.23|89.93|87.13|90.03|87.23|89.93|87.13|0
1652845560000|2022-05-18 03:46:00|89.83|87.03|89.83|87.03|89.83|87.03|89.83|87.03|0
1652845570000|2022-05-18 03:46:10|89.73|86.93|89.63|86.83|89.83|87.03|89.63|86.83|0
1652845580000|2022-05-18 03:46:20|89.54|86.74|89.44|86.64|89.54|86.74|89.44|86.64|0
1652845590000|2022-05-18 03:46:30|89.54|86.74|89.44|86.64|89.54|86.74|89.44|86.64|0
1652845600000|2022-05-18 03:46:40|89.34|86.54|89.44|86.64|89.44|86.64|89.14|86.34|0
1652845610000|2022-05-18 03:46:50|89.34|86.54|89.24|86.44|89.34|86.54|89.24|86.44|0
1652845620000|2022-05-18 03:47:00|89.29|86.49|89.24|86.44|89.29|86.49|89.14|86.34|0
1652845630000|2022-05-18 03:47:10|89.34|86.54|89.24|86.44|89.34|86.54|89.14|86.34|0
1652845640000|2022-05-18 03:47:20|89.14|86.34|89.24|86.44|89.24|86.44|89.14|86.34|0
1652845650000|2022-05-18 03:47:30|89.29|86.49|89.34|86.54|89.34|86.54|89.29|86.49|0
1652845660000|2022-05-18 03:47:40|89.24|86.44|89.24|86.44|89.24|86.44|89.24|86.44|0
1652845670000|2022-05-18 03:47:50|89.34|86.54|89.34|86.54|89.34|86.54|89.34|86.54|0
1652845680000|2022-05-18 03:48:00|89.39|86.59|89.34|86.54|89.39|86.59|89.34|86.54|0
1652845690000|2022-05-18 03:48:10|89.39|86.59|89.53|86.73|89.53|86.73|89.39|86.59|0
1652845700000|2022-05-18 03:48:20|89.43|86.63|89.43|86.63|89.43|86.63|89.43|86.63|0
1652845710000|2022-05-18 03:48:30|89.53|86.73|89.63|86.83|89.63|86.83|89.53|86.73|0
1652845720000|2022-05-18 03:48:40|89.49|86.69|89.53|86.73|89.53|86.73|89.43|86.63|0
1652845730000|2022-05-18 03:48:50|89.43|86.63|89.43|86.63|89.43|86.63|89.43|86.63|0
1652845760000|2022-05-18 03:49:20|89.34|86.54|89.43|86.63|89.43|86.63|89.34|86.54|0
1652845790000|2022-05-18 03:49:50|89.33|86.53|89.33|86.53|89.33|86.53|89.33|86.53|0
1652845810000|2022-05-18 03:50:10|89.39|86.59|89.43|86.63|89.43|86.63|89.39|86.59|0
1652845820000|2022-05-18 03:50:20|89.33|86.53|89.33|86.53|89.33|86.53|89.33|86.53|0
1652845830000|2022-05-18 03:50:30|89.29|86.49|89.24|86.44|89.29|86.49|89.24|86.44|0
1652845840000|2022-05-18 03:50:40|89.33|86.53|89.33|86.53|89.33|86.53|89.33|86.53|0
1652845850000|2022-05-18 03:50:50|89.38|86.58|89.48|86.68|89.48|86.68|89.38|86.58|0
1652845860000|2022-05-18 03:51:00|89.53|86.73|89.43|86.63|89.53|86.73|89.43|86.63|0
1652845870000|2022-05-18 03:51:10|89.48|86.68|89.33|86.53|89.53|86.73|89.33|86.53|0
1652845880000|2022-05-18 03:51:20|89.43|86.63|89.43|86.63|89.43|86.63|89.43|86.63|0
1652845900000|2022-05-18 03:51:40|89.53|86.73|89.68|86.88|89.68|86.88|89.48|86.68|0
1652845910000|2022-05-18 03:51:50|89.58|86.78|89.53|86.73|89.58|86.78|89.53|86.73|0
1652845930000|2022-05-18 03:52:10|89.63|86.83|89.68|86.88|89.68|86.88|89.53|86.73|0
1652845940000|2022-05-18 03:52:20|89.63|86.83|89.58|86.78|89.63|86.83|89.53|86.73|0
1652845950000|2022-05-18 03:52:30|89.53|86.73|89.63|86.83|89.63|86.83|89.53|86.73|0
1652845960000|2022-05-18 03:52:40|89.58|86.78|89.58|86.78|89.58|86.78|89.58|86.78|0
1652845970000|2022-05-18 03:52:50|89.63|86.83|89.58|86.78|89.63|86.83|89.58|86.78|0
1652845980000|2022-05-18 03:53:00|89.62|86.82|89.62|86.82|89.62|86.82|89.53|86.73|0
1652845990000|2022-05-18 03:53:10|89.53|86.73|89.53|86.73|89.53|86.73|89.53|86.73|0
1652846000000|2022-05-18 03:53:20|89.38|86.58|89.33|86.53|89.38|86.58|89.33|86.53|0
1652846020000|2022-05-18 03:53:40|89.43|86.63|89.43|86.63|89.53|86.73|89.43|86.63|0
1652846040000|2022-05-18 03:54:00|89.48|86.68|89.48|86.68|89.48|86.68|89.48|86.68|0
1652846050000|2022-05-18 03:54:10|89.43|86.63|89.43|86.63|89.43|86.63|89.43|86.63|0
1652846070000|2022-05-18 03:54:30|89.33|86.53|89.23|86.43|89.33|86.53|89.23|86.43|0
1652846080000|2022-05-18 03:54:40|89.13|86.33|89.13|86.33|89.13|86.33|89.13|86.33|0
1652846090000|2022-05-18 03:54:50|89.18|86.38|89.13|86.33|89.18|86.38|89.13|86.33|0
1652846120000|2022-05-18 03:55:20|89.23|86.43|89.28|86.48|89.33|86.53|89.23|86.43|0
1652846130000|2022-05-18 03:55:30|89.23|86.43|89.23|86.43|89.23|86.43|89.23|86.43|0
1652846160000|2022-05-18 03:56:00|89.33|86.53|89.33|86.53|89.33|86.53|89.33|86.53|0
1652846180000|2022-05-18 03:56:20|89.28|86.48|89.28|86.48|89.28|86.48|89.28|86.48|0
1652846190000|2022-05-18 03:56:30|89.23|86.43|89.03|86.23|89.23|86.43|89.03|86.23|0
1652846210000|2022-05-18 03:56:50|88.84|86.04|88.84|86.04|88.84|86.04|88.84|86.04|0
1652846220000|2022-05-18 03:57:00|89.03|86.23|88.64|85.84|89.03|86.23|88.64|85.84|0
1652846230000|2022-05-18 03:57:10|88.74|85.94|88.64|85.84|88.74|85.94|88.64|85.84|0
1652846240000|2022-05-18 03:57:20|88.74|85.94|88.93|86.13|88.93|86.13|88.74|85.94|0
1652846250000|2022-05-18 03:57:30|88.83|86.03|88.83|86.03|88.83|86.03|88.83|86.03|0
1652846260000|2022-05-18 03:57:40|88.74|85.94|88.79|85.99|88.79|85.99|88.74|85.94|0
1652846270000|2022-05-18 03:57:50|88.83|86.03|88.93|86.13|88.93|86.13|88.83|86.03|0
1652846280000|2022-05-18 03:58:00|88.74|85.94|88.83|86.03|88.83|86.03|88.74|85.94|0
1652846290000|2022-05-18 03:58:10|88.93|86.13|88.83|86.03|88.93|86.13|88.83|86.03|0
1652846300000|2022-05-18 03:58:20|88.93|86.13|88.83|86.03|88.93|86.13|88.83|86.03|0
1652846310000|2022-05-18 03:58:30|88.74|85.94|88.74|85.94|88.74|85.94|88.74|85.94|0
1652846320000|2022-05-18 03:58:40|88.79|85.99|88.74|85.94|88.83|86.03|88.74|85.94|0
1652846330000|2022-05-18 03:58:50|88.59|85.79|88.59|85.79|88.59|85.79|88.59|85.79|0
1652846340000|2022-05-18 03:59:00|88.64|85.84|88.74|85.94|88.74|85.94|88.64|85.84|0
1652846350000|2022-05-18 03:59:10|88.64|85.84|88.83|86.03|88.83|86.03|88.64|85.84|0
1652846360000|2022-05-18 03:59:20|88.73|85.93|88.64|85.84|88.73|85.93|88.64|85.84|0
1652846370000|2022-05-18 03:59:30|88.69|85.89|88.49|85.69|88.69|85.89|88.49|85.69|0
1652846380000|2022-05-18 03:59:40|88.54|85.74|88.69|85.89|88.69|85.89|88.54|85.74|0
1652846390000|2022-05-18 03:59:50|88.73|85.93|88.73|85.93|88.73|85.93|88.73|85.93|0
1652846400000|2022-05-18 04:00:00|88.69|85.89|88.69|85.89|88.73|85.93|88.69|85.89|0
1652846410000|2022-05-18 04:00:10|88.59|85.79|88.54|85.74|88.59|85.79|88.54|85.74|0
1652846420000|2022-05-18 04:00:20|88.59|85.79|88.59|85.79|88.64|85.84|88.59|85.79|0
1652846430000|2022-05-18 04:00:30|88.54|85.74|88.44|85.64|88.54|85.74|88.44|85.64|0
1652846440000|2022-05-18 04:00:40|88.25|85.45|88.34|85.54|88.34|85.54|88.25|85.45|0
1652846460000|2022-05-18 04:01:00|88.25|85.45|88.25|85.45|88.25|85.45|88.2|85.4|0
1652846470000|2022-05-18 04:01:10|88.3|85.5|88.25|85.45|88.34|85.54|88.25|85.45|0
1652846480000|2022-05-18 04:01:20|88.2|85.4|88.25|85.45|88.25|85.45|88.2|85.4|0
1652846490000|2022-05-18 04:01:30|88.2|85.4|88.24|85.44|88.25|85.45|88.2|85.4|0
1652846500000|2022-05-18 04:01:40|88.2|85.4|88.24|85.44|88.24|85.44|88.2|85.4|0
1652846520000|2022-05-18 04:02:00|88.15|85.35|88.15|85.35|88.15|85.35|88.15|85.35|0
1652846530000|2022-05-18 04:02:10|88.05|85.25|87.86|85.06|88.05|85.25|87.76|84.96|0
1652846540000|2022-05-18 04:02:20|87.95|85.15|87.76|84.96|87.95|85.15|87.76|84.96|0
1652846550000|2022-05-18 04:02:30|87.71|84.91|87.76|84.96|87.76|84.96|87.71|84.91|0
1652846560000|2022-05-18 04:02:40|87.66|84.86|87.62|84.82|87.76|84.96|87.62|84.82|0
1652846570000|2022-05-18 04:02:50|87.56|84.76|87.66|84.86|87.66|84.86|87.56|84.76|0
1652846600000|2022-05-18 04:03:20|87.71|84.91|87.76|84.96|87.76|84.96|87.66|84.86|0
1652846610000|2022-05-18 04:03:30|87.61|84.81|87.61|84.81|87.61|84.81|87.56|84.76|0
1652846620000|2022-05-18 04:03:40|87.56|84.76|87.47|84.67|87.56|84.76|87.47|84.67|0
1652846630000|2022-05-18 04:03:50|87.37|84.57|87.47|84.67|87.56|84.76|87.37|84.57|0
1652846640000|2022-05-18 04:04:00|87.52|84.72|87.42|84.62|87.52|84.72|87.42|84.62|0
1652846650000|2022-05-18 04:04:10|87.47|84.67|87.61|84.81|87.61|84.81|87.47|84.67|0
1652846660000|2022-05-18 04:04:20|87.56|84.76|87.66|84.86|87.66|84.86|87.56|84.76|0
1652846670000|2022-05-18 04:04:30|87.56|84.76|87.56|84.76|87.56|84.76|87.56|84.76|0
1652846680000|2022-05-18 04:04:40|87.61|84.81|87.56|84.76|87.61|84.81|87.56|84.76|0
1652846690000|2022-05-18 04:04:50|87.47|84.67|87.56|84.76|87.56|84.76|87.37|84.57|0
1652846700000|2022-05-18 04:05:00|87.47|84.67|87.47|84.67|87.47|84.67|87.47|84.67|0
1652846710000|2022-05-18 04:05:10|87.56|84.76|87.52|84.72|87.56|84.76|87.52|84.72|0
1652846720000|2022-05-18 04:05:20|87.37|84.57|87.37|84.57|87.37|84.57|87.37|84.57|0
1652846730000|2022-05-18 04:05:30|87.32|84.52|87.37|84.57|87.37|84.57|87.32|84.52|0
1652846740000|2022-05-18 04:05:40|87.32|84.52|87.32|84.52|87.32|84.52|87.32|84.52|0
1652846750000|2022-05-18 04:05:50|87.37|84.57|87.66|84.86|87.66|84.86|87.37|84.57|0
1652846760000|2022-05-18 04:06:00|87.56|84.76|87.56|84.76|87.66|84.86|87.56|84.76|0
1652846770000|2022-05-18 04:06:10|87.61|84.81|87.56|84.76|87.61|84.81|87.56|84.76|0
1652846790000|2022-05-18 04:06:30|87.61|84.81|87.71|84.91|87.71|84.91|87.61|84.81|0
1652846800000|2022-05-18 04:06:40|87.66|84.86|87.8|85|87.8|85|87.66|84.86|0
1652846810000|2022-05-18 04:06:50|87.75|84.95|87.75|84.95|87.75|84.95|87.75|84.95|0
1652846820000|2022-05-18 04:07:00|87.66|84.86|87.66|84.86|87.66|84.86|87.66|84.86|0
1652846830000|2022-05-18 04:07:10|87.56|84.76|87.56|84.76|87.56|84.76|87.56|84.76|0
1652846840000|2022-05-18 04:07:20|87.61|84.81|87.66|84.86|87.66|84.86|87.61|84.81|0
1652846850000|2022-05-18 04:07:30|87.75|84.95|87.75|84.95|87.75|84.95|87.75|84.95|0
1652846870000|2022-05-18 04:07:50|87.71|84.91|87.65|84.85|87.71|84.91|87.56|84.76|0
1652846880000|2022-05-18 04:08:00|87.56|84.76|87.56|84.76|87.56|84.76|87.56|84.76|0
1652846900000|2022-05-18 04:08:20|87.46|84.66|87.46|84.66|87.46|84.66|87.46|84.66|0
1652846930000|2022-05-18 04:08:50|87.51|84.71|87.46|84.66|87.51|84.71|87.46|84.66|0
1652846940000|2022-05-18 04:09:00|87.36|84.56|87.36|84.56|87.46|84.66|87.36|84.56|0
1652846950000|2022-05-18 04:09:10|87.46|84.66|87.46|84.66|87.46|84.66|87.46|84.66|0
1652846960000|2022-05-18 04:09:20|87.56|84.76|87.65|84.85|87.65|84.85|87.56|84.76|0
1652846970000|2022-05-18 04:09:30|87.56|84.76|87.46|84.66|87.56|84.76|87.46|84.66|0
1652846980000|2022-05-18 04:09:40|87.51|84.71|87.46|84.66|87.51|84.71|87.46|84.66|0
1652846990000|2022-05-18 04:09:50|87.56|84.76|87.56|84.76|87.56|84.76|87.56|84.76|0
1652847000000|2022-05-18 04:10:00|87.61|84.81|87.65|84.85|87.65|84.85|87.61|84.81|0
1652847010000|2022-05-18 04:10:10|87.75|84.95|87.75|84.95|87.75|84.95|87.75|84.95|0
1652847030000|2022-05-18 04:10:30|87.65|84.85|87.7|84.9|87.7|84.9|87.65|84.85|0
1652847040000|2022-05-18 04:10:40|87.65|84.85|87.65|84.85|87.7|84.9|87.65|84.85|0
1652847070000|2022-05-18 04:11:10|87.75|84.95|87.75|84.95|87.75|84.95|87.75|84.95|0
1652847090000|2022-05-18 04:11:30|87.84|85.04|87.75|84.95|87.84|85.04|87.75|84.95|0
1652847100000|2022-05-18 04:11:40|87.8|85|87.65|84.85|87.8|85|87.65|84.85|0
1652847110000|2022-05-18 04:11:50|87.7|84.9|87.75|84.95|87.75|84.95|87.7|84.9|0
1652847120000|2022-05-18 04:12:00|87.7|84.9|87.75|84.95|87.75|84.95|87.65|84.85|0
1652847160000|2022-05-18 04:12:40|87.65|84.85|87.65|84.85|87.65|84.85|87.65|84.85|0
1652847170000|2022-05-18 04:12:50|87.74|84.94|87.74|84.94|87.74|84.94|87.7|84.9|0
1652847180000|2022-05-18 04:13:00|87.65|84.85|87.65|84.85|87.65|84.85|87.65|84.85|0
1652847200000|2022-05-18 04:13:20|87.6|84.8|87.65|84.85|87.65|84.85|87.6|84.8|0
1652847210000|2022-05-18 04:13:30|87.74|84.94|87.74|84.94|87.74|84.94|87.74|84.94|0
1652847220000|2022-05-18 04:13:40|87.79|84.99|87.74|84.94|87.79|84.99|87.74|84.94|0
1652847230000|2022-05-18 04:13:50|87.79|84.99|87.79|84.99|87.79|84.99|87.79|84.99|0
1652847240000|2022-05-18 04:14:00|87.74|84.94|87.74|84.94|87.74|84.94|87.74|84.94|0
1652847250000|2022-05-18 04:14:10|87.65|84.85|87.6|84.8|87.65|84.85|87.55|84.75|0
1652847260000|2022-05-18 04:14:20|87.84|85.04|87.89|85.09|87.89|85.09|87.84|85.04|0
1652847270000|2022-05-18 04:14:30|87.94|85.14|87.94|85.14|87.94|85.14|87.94|85.14|0
1652847290000|2022-05-18 04:14:50|87.84|85.04|87.84|85.04|87.84|85.04|87.74|84.94|0
1652847300000|2022-05-18 04:15:00|87.74|84.94|87.74|84.94|87.74|84.94|87.74|84.94|0
1652847360000|2022-05-18 04:16:00|87.84|85.04|87.84|85.04|87.84|85.04|87.84|85.04|0
1652847370000|2022-05-18 04:16:10|87.74|84.94|87.79|84.99|87.79|84.99|87.74|84.94|0
1652847380000|2022-05-18 04:16:20|87.84|85.04|87.84|85.04|87.84|85.04|87.79|84.99|0
1652847420000|2022-05-18 04:17:00|87.93|85.13|87.89|85.09|87.93|85.13|87.89|85.09|0
1652847430000|2022-05-18 04:17:10|87.93|85.13|87.93|85.13|87.93|85.13|87.93|85.13|0
1652847450000|2022-05-18 04:17:30|88.13|85.33|88.13|85.33|88.13|85.33|88.13|85.33|0
1652847470000|2022-05-18 04:17:50|88.03|85.23|88.03|85.23|88.03|85.23|88.03|85.23|0
1652847480000|2022-05-18 04:18:00|88.08|85.28|88.03|85.23|88.08|85.28|88.03|85.23|0
1652847500000|2022-05-18 04:18:20|88.13|85.33|88.13|85.33|88.13|85.33|88.13|85.33|0
1652847510000|2022-05-18 04:18:30|88.03|85.23|88.03|85.23|88.03|85.23|88.03|85.23|0
1652847520000|2022-05-18 04:18:40|88.08|85.28|88.08|85.28|88.08|85.28|88.08|85.28|0
1652847530000|2022-05-18 04:18:50|88.03|85.23|88.03|85.23|88.03|85.23|88.03|85.23|0
1652847540000|2022-05-18 04:19:00|87.93|85.13|87.98|85.18|87.98|85.18|87.93|85.13|0
1652847550000|2022-05-18 04:19:10|88.03|85.23|88.12|85.32|88.12|85.32|88.03|85.23|0
1652847560000|2022-05-18 04:19:20|88.03|85.23|87.93|85.13|88.03|85.23|87.93|85.13|0
1652847580000|2022-05-18 04:19:40|88.03|85.23|88.03|85.23|88.03|85.23|88.03|85.23|0
1652847590000|2022-05-18 04:19:50|87.93|85.13|87.93|85.13|87.93|85.13|87.93|85.13|0
1652847600000|2022-05-18 04:20:00|87.83|85.03|87.83|85.03|87.83|85.03|87.83|85.03|0
1652847610000|2022-05-18 04:20:10|87.88|85.08|87.88|85.08|87.88|85.08|87.88|85.08|0
1652847620000|2022-05-18 04:20:20|87.83|85.03|87.79|84.99|87.88|85.08|87.79|84.99|0
1652847630000|2022-05-18 04:20:30|87.73|84.93|87.64|84.84|87.73|84.93|87.64|84.84|0
1652847640000|2022-05-18 04:20:40|87.54|84.74|87.54|84.74|87.54|84.74|87.54|84.74|0
1652847650000|2022-05-18 04:20:50|87.64|84.84|87.73|84.93|87.73|84.93|87.64|84.84|0
1652847660000|2022-05-18 04:21:00|87.64|84.84|87.64|84.84|87.64|84.84|87.64|84.84|0
1652847670000|2022-05-18 04:21:10|87.59|84.79|87.64|84.84|87.64|84.84|87.59|84.79|0
1652847680000|2022-05-18 04:21:20|87.59|84.79|87.54|84.74|87.59|84.79|87.54|84.74|0
1652847690000|2022-05-18 04:21:30|87.59|84.79|87.54|84.74|87.59|84.79|87.54|84.74|0
1652847700000|2022-05-18 04:21:40|87.44|84.64|87.3|84.5|87.44|84.64|87.3|84.5|0
1652847710000|2022-05-18 04:21:50|87.25|84.45|87.06|84.26|87.25|84.45|86.96|84.16|0
1652847720000|2022-05-18 04:22:00|87.15|84.35|87.25|84.45|87.25|84.45|87.15|84.35|0
1652847730000|2022-05-18 04:22:10|87.35|84.55|87.25|84.45|87.35|84.55|87.25|84.45|0
1652847740000|2022-05-18 04:22:20|87.15|84.35|87.44|84.64|87.44|84.64|87.15|84.35|0
1652847750000|2022-05-18 04:22:30|87.35|84.55|87.4|84.6|87.4|84.6|87.3|84.5|0
1652847760000|2022-05-18 04:22:40|87.35|84.55|87.25|84.45|87.35|84.55|87.25|84.45|0
1652847780000|2022-05-18 04:23:00|87.15|84.35|87.15|84.35|87.25|84.45|87.15|84.35|0
1652847790000|2022-05-18 04:23:10|87.25|84.45|87.25|84.45|87.25|84.45|87.25|84.45|0
1652847800000|2022-05-18 04:23:20|87.2|84.4|87.25|84.45|87.25|84.45|87.2|84.4|0
1652847810000|2022-05-18 04:23:30|87.15|84.35|87.15|84.35|87.15|84.35|87.15|84.35|0
1652847820000|2022-05-18 04:23:40|87.2|84.4|87.15|84.35|87.2|84.4|87.15|84.35|0
1652847830000|2022-05-18 04:23:50|87.05|84.25|87.05|84.25|87.05|84.25|87.05|84.25|0
1652847850000|2022-05-18 04:24:10|86.96|84.16|86.96|84.16|86.96|84.16|86.96|84.16|0
1652847860000|2022-05-18 04:24:20|87.05|84.25|87.05|84.25|87.05|84.25|87.05|84.25|0
1652847880000|2022-05-18 04:24:40|87.15|84.35|87.15|84.35|87.15|84.35|87.1|84.3|0
1652847900000|2022-05-18 04:25:00|87.25|84.45|87.34|84.54|87.34|84.54|87.25|84.45|0
1652847910000|2022-05-18 04:25:10|87.25|84.45|87.3|84.5|87.3|84.5|87.25|84.45|0
1652847920000|2022-05-18 04:25:20|87.25|84.45|87.25|84.45|87.25|84.45|87.25|84.45|0
1652847930000|2022-05-18 04:25:30|87.15|84.35|87.15|84.35|87.15|84.35|87.15|84.35|0
1652847940000|2022-05-18 04:25:40|87.1|84.3|87.1|84.3|87.1|84.3|87.1|84.3|0
1652847950000|2022-05-18 04:25:50|87.15|84.35|87.15|84.35|87.15|84.35|87.15|84.35|0
1652847970000|2022-05-18 04:26:10|87.29|84.49|87.24|84.44|87.29|84.49|87.24|84.44|0
1652847990000|2022-05-18 04:26:30|87.29|84.49|87.29|84.49|87.29|84.49|87.29|84.49|0
1652848000000|2022-05-18 04:26:40|87.34|84.54|87.24|84.44|87.34|84.54|87.24|84.44|0
1652848010000|2022-05-18 04:26:50|87.34|84.54|87.34|84.54|87.34|84.54|87.34|84.54|0
1652848040000|2022-05-18 04:27:20|87.24|84.44|87.34|84.54|87.34|84.54|87.24|84.44|0
1652848080000|2022-05-18 04:28:00|87.43|84.63|87.43|84.63|87.43|84.63|87.43|84.63|0
1652848100000|2022-05-18 04:28:20|87.53|84.73|87.63|84.83|87.63|84.83|87.53|84.73|0
1652848120000|2022-05-18 04:28:40|87.53|84.73|87.63|84.83|87.63|84.83|87.53|84.73|0
1652848130000|2022-05-18 04:28:50|87.68|84.88|87.68|84.88|87.68|84.88|87.68|84.88|0
1652848140000|2022-05-18 04:29:00|87.63|84.83|87.63|84.83|87.63|84.83|87.63|84.83|0
1652848160000|2022-05-18 04:29:20|87.72|84.92|87.72|84.92|87.72|84.92|87.72|84.92|0
1652848170000|2022-05-18 04:29:30|87.82|85.02|87.82|85.02|87.82|85.02|87.82|85.02|0
1652848180000|2022-05-18 04:29:40|87.92|85.12|87.92|85.12|87.92|85.12|87.92|85.12|0
1652848190000|2022-05-18 04:29:50|87.87|85.07|87.77|84.97|87.92|85.12|87.77|84.97|0
1652848200000|2022-05-18 04:30:00|87.72|84.92|87.92|85.12|87.92|85.12|87.72|84.92|0
1652848210000|2022-05-18 04:30:10|87.82|85.02|88.06|85.26|88.06|85.26|87.82|85.02|0
1652848220000|2022-05-18 04:30:20|88.11|85.31|88.11|85.31|88.11|85.31|88.06|85.26|0
1652848230000|2022-05-18 04:30:30|88.01|85.21|88.11|85.31|88.16|85.36|88.01|85.21|0
1652848240000|2022-05-18 04:30:40|88.16|85.36|88.11|85.31|88.16|85.36|88.11|85.31|0
1652848250000|2022-05-18 04:30:50|88.3|85.5|88.4|85.6|88.4|85.6|88.3|85.5|0
1652848260000|2022-05-18 04:31:00|88.5|85.7|88.4|85.6|88.5|85.7|88.4|85.6|0
1652848270000|2022-05-18 04:31:10|88.26|85.46|88.21|85.41|88.3|85.5|88.21|85.41|0
1652848280000|2022-05-18 04:31:20|88.4|85.6|88.3|85.5|88.4|85.6|88.3|85.5|0
1652848290000|2022-05-18 04:31:30|88.35|85.55|88.3|85.5|88.35|85.55|88.3|85.5|0
1652848310000|2022-05-18 04:31:50|88.2|85.4|88.16|85.36|88.2|85.4|88.16|85.36|0
1652848320000|2022-05-18 04:32:00|88.2|85.4|88.25|85.45|88.25|85.45|88.2|85.4|0
1652848330000|2022-05-18 04:32:10|88.3|85.5|88.2|85.4|88.3|85.5|88.2|85.4|0
1652848340000|2022-05-18 04:32:20|88.3|85.5|88.3|85.5|88.3|85.5|88.3|85.5|0
1652848350000|2022-05-18 04:32:30|88.4|85.6|88.5|85.7|88.5|85.7|88.4|85.6|0
1652848360000|2022-05-18 04:32:40|88.55|85.75|88.69|85.89|88.69|85.89|88.55|85.75|0
1652848370000|2022-05-18 04:32:50|88.64|85.84|88.59|85.79|88.64|85.84|88.59|85.79|0
1652848390000|2022-05-18 04:33:10|88.64|85.84|88.59|85.79|88.64|85.84|88.59|85.79|0
1652848410000|2022-05-18 04:33:30|88.49|85.69|88.49|85.69|88.49|85.69|88.49|85.69|0
1652848420000|2022-05-18 04:33:40|88.4|85.6|88.45|85.65|88.45|85.65|88.4|85.6|0
1652848430000|2022-05-18 04:33:50|88.4|85.6|88.49|85.69|88.49|85.69|88.4|85.6|0
1652848440000|2022-05-18 04:34:00|88.4|85.6|88.35|85.55|88.4|85.6|88.3|85.5|0
1652848450000|2022-05-18 04:34:10|88.3|85.5|88.3|85.5|88.3|85.5|88.3|85.5|0
1652848470000|2022-05-18 04:34:30|88.49|85.69|88.49|85.69|88.49|85.69|88.49|85.69|0
1652848480000|2022-05-18 04:34:40|88.45|85.65|88.49|85.69|88.49|85.69|88.45|85.65|0
1652848490000|2022-05-18 04:34:50|88.45|85.65|88.45|85.65|88.49|85.69|88.45|85.65|0
1652848500000|2022-05-18 04:35:00|88.4|85.6|88.39|85.59|88.4|85.6|88.39|85.59|0
1652848510000|2022-05-18 04:35:10|88.49|85.69|88.39|85.59|88.49|85.69|88.39|85.59|0
1652848530000|2022-05-18 04:35:30|88.3|85.5|88.2|85.4|88.3|85.5|88.2|85.4|0
1652848540000|2022-05-18 04:35:40|88.3|85.5|88.3|85.5|88.39|85.59|88.3|85.5|0
1652848550000|2022-05-18 04:35:50|88.39|85.59|88.49|85.69|88.49|85.69|88.39|85.59|0
1652848560000|2022-05-18 04:36:00|88.59|85.79|88.59|85.79|88.59|85.79|88.59|85.79|0
1652848570000|2022-05-18 04:36:10|88.54|85.74|88.49|85.69|88.54|85.74|88.49|85.69|0
1652848580000|2022-05-18 04:36:20|88.59|85.79|88.59|85.79|88.59|85.79|88.59|85.79|0
1652848590000|2022-05-18 04:36:30|88.49|85.69|88.69|85.89|88.69|85.89|88.49|85.69|0
1652848600000|2022-05-18 04:36:40|88.59|85.79|88.59|85.79|88.59|85.79|88.59|85.79|0
1652848610000|2022-05-18 04:36:50|88.39|85.59|88.39|85.59|88.39|85.59|88.39|85.59|0
1652848620000|2022-05-18 04:37:00|88.49|85.69|88.59|85.79|88.59|85.79|88.44|85.64|0
1652848650000|2022-05-18 04:37:30|88.68|85.88|88.68|85.88|88.68|85.88|88.68|85.88|0
1652848660000|2022-05-18 04:37:40|88.59|85.79|88.54|85.74|88.59|85.79|88.54|85.74|0
1652848670000|2022-05-18 04:37:50|88.49|85.69|88.68|85.88|88.68|85.88|88.49|85.69|0
1652848700000|2022-05-18 04:38:20|88.73|85.93|88.78|85.98|88.78|85.98|88.73|85.93|0
1652848710000|2022-05-18 04:38:30|88.83|86.03|88.68|85.88|88.83|86.03|88.68|85.88|0
1652848720000|2022-05-18 04:38:40|88.49|85.69|88.49|85.69|88.49|85.69|88.49|85.69|0
1652848730000|2022-05-18 04:38:50|88.39|85.59|88.39|85.59|88.39|85.59|88.39|85.59|0
1652848740000|2022-05-18 04:39:00|88.44|85.64|88.39|85.59|88.44|85.64|88.39|85.59|0
1652848750000|2022-05-18 04:39:10|88.49|85.69|88.58|85.78|88.63|85.83|88.49|85.69|0
1652848760000|2022-05-18 04:39:20|88.63|85.83|88.63|85.83|88.68|85.88|88.63|85.83|0
1652848770000|2022-05-18 04:39:30|88.58|85.78|88.58|85.78|88.63|85.83|88.58|85.78|0
1652848780000|2022-05-18 04:39:40|88.78|85.98|88.78|85.98|88.78|85.98|88.68|85.88|0
1652848790000|2022-05-18 04:39:50|88.88|86.08|88.88|86.08|88.88|86.08|88.88|86.08|0
1652848800000|2022-05-18 04:40:00|88.68|85.88|88.58|85.78|88.68|85.88|88.58|85.78|0
1652848810000|2022-05-18 04:40:10|88.49|85.69|88.54|85.74|88.58|85.78|88.49|85.69|0
1652848820000|2022-05-18 04:40:20|88.49|85.69|88.58|85.78|88.58|85.78|88.39|85.59|0
1652848840000|2022-05-18 04:40:40|88.68|85.88|88.68|85.88|88.68|85.88|88.68|85.88|0
1652848850000|2022-05-18 04:40:50|88.63|85.83|88.58|85.78|88.63|85.83|88.58|85.78|0
1652848860000|2022-05-18 04:41:00|88.48|85.68|88.58|85.78|88.58|85.78|88.39|85.59|0
1652848870000|2022-05-18 04:41:10|88.53|85.73|88.39|85.59|88.53|85.73|88.39|85.59|0
1652848880000|2022-05-18 04:41:20|88.58|85.78|88.58|85.78|88.58|85.78|88.58|85.78|0
1652848890000|2022-05-18 04:41:30|88.63|85.83|88.63|85.83|88.63|85.83|88.63|85.83|0
1652848900000|2022-05-18 04:41:40|88.58|85.78|88.68|85.88|88.68|85.88|88.58|85.78|0
1652848920000|2022-05-18 04:42:00|88.78|85.98|88.68|85.88|88.78|85.98|88.68|85.88|0
1652848930000|2022-05-18 04:42:10|88.58|85.78|88.68|85.88|88.68|85.88|88.58|85.78|0
1652848940000|2022-05-18 04:42:20|88.58|85.78|88.58|85.78|88.58|85.78|88.58|85.78|0
1652848950000|2022-05-18 04:42:30|88.68|85.88|88.68|85.88|88.68|85.88|88.68|85.88|0
1652848960000|2022-05-18 04:42:40|88.73|85.93|88.73|85.93|88.73|85.93|88.73|85.93|0
1652848970000|2022-05-18 04:42:50|88.68|85.88|88.68|85.88|88.68|85.88|88.68|85.88|0
1652848980000|2022-05-18 04:43:00|88.77|85.97|88.77|85.97|88.77|85.97|88.77|85.97|0
1652848990000|2022-05-18 04:43:10|88.73|85.93|88.68|85.88|88.73|85.93|88.68|85.88|0
1652849000000|2022-05-18 04:43:20|88.58|85.78|88.58|85.78|88.58|85.78|88.58|85.78|0
1652849010000|2022-05-18 04:43:30|88.48|85.68|88.48|85.68|88.48|85.68|88.48|85.68|0
1652849020000|2022-05-18 04:43:40|88.43|85.63|88.48|85.68|88.48|85.68|88.43|85.63|0
1652849030000|2022-05-18 04:43:50|88.58|85.78|88.48|85.68|88.58|85.78|88.48|85.68|0
1652849040000|2022-05-18 04:44:00|88.58|85.78|88.58|85.78|88.58|85.78|88.58|85.78|0
1652849070000|2022-05-18 04:44:30|88.67|85.87|88.67|85.87|88.77|85.97|88.67|85.87|0
1652849080000|2022-05-18 04:44:40|88.73|85.93|88.77|85.97|88.77|85.97|88.73|85.93|0
1652849090000|2022-05-18 04:44:50|88.67|85.87|88.67|85.87|88.77|85.97|88.67|85.87|0
1652849110000|2022-05-18 04:45:10|88.77|85.97|89.02|86.22|89.06|86.26|88.77|85.97|0
1652849120000|2022-05-18 04:45:20|89.06|86.26|88.97|86.17|89.06|86.26|88.97|86.17|0
1652849130000|2022-05-18 04:45:30|88.87|86.07|88.87|86.07|88.87|86.07|88.82|86.02|0
1652849140000|2022-05-18 04:45:40|88.92|86.12|88.97|86.17|88.97|86.17|88.92|86.12|0
1652849160000|2022-05-18 04:46:00|89.06|86.26|89.16|86.36|89.16|86.36|89.06|86.26|0
1652849170000|2022-05-18 04:46:10|89.26|86.46|89.06|86.26|89.26|86.46|89.06|86.26|0
1652849180000|2022-05-18 04:46:20|89.16|86.36|89.16|86.36|89.16|86.36|89.16|86.36|0
1652849190000|2022-05-18 04:46:30|89.26|86.46|89.21|86.41|89.26|86.46|89.16|86.36|0
1652849200000|2022-05-18 04:46:40|89.26|86.46|89.36|86.56|89.36|86.56|89.26|86.46|0
1652849210000|2022-05-18 04:46:50|89.45|86.65|89.45|86.65|89.45|86.65|89.45|86.65|0
1652849220000|2022-05-18 04:47:00|89.31|86.51|89.31|86.51|89.31|86.51|89.31|86.51|0
1652849230000|2022-05-18 04:47:10|89.26|86.46|89.16|86.36|89.26|86.46|89.16|86.36|0
1652849240000|2022-05-18 04:47:20|89.06|86.26|89.06|86.26|89.06|86.26|89.06|86.26|0
1652849250000|2022-05-18 04:47:30|89.16|86.36|89.16|86.36|89.16|86.36|89.16|86.36|0
1652849260000|2022-05-18 04:47:40|89.11|86.31|89.16|86.36|89.16|86.36|89.11|86.31|0
1652849280000|2022-05-18 04:48:00|89.26|86.46|89.35|86.55|89.35|86.55|89.26|86.46|0
1652849290000|2022-05-18 04:48:10|89.26|86.46|89.26|86.46|89.35|86.55|89.26|86.46|0
1652849300000|2022-05-18 04:48:20|89.31|86.51|89.31|86.51|89.31|86.51|89.31|86.51|0
1652849310000|2022-05-18 04:48:30|89.26|86.46|89.16|86.36|89.26|86.46|89.16|86.36|0
1652849320000|2022-05-18 04:48:40|89.06|86.26|89.06|86.26|89.06|86.26|89.06|86.26|0
1652849330000|2022-05-18 04:48:50|89.16|86.36|89.16|86.36|89.16|86.36|89.16|86.36|0
1652849340000|2022-05-18 04:49:00|89.11|86.31|89.16|86.36|89.16|86.36|89.11|86.31|0
1652849350000|2022-05-18 04:49:10|89.11|86.31|89.11|86.31|89.11|86.31|89.11|86.31|0
1652849360000|2022-05-18 04:49:20|89.16|86.36|89.16|86.36|89.16|86.36|89.16|86.36|0
1652849370000|2022-05-18 04:49:30|89.25|86.45|89.25|86.45|89.25|86.45|89.25|86.45|0
1652849420000|2022-05-18 04:50:20|89.3|86.5|89.35|86.55|89.35|86.55|89.3|86.5|0
1652849430000|2022-05-18 04:50:30|89.3|86.5|89.35|86.55|89.35|86.55|89.3|86.5|0
1652849460000|2022-05-18 04:51:00|89.25|86.45|89.15|86.35|89.25|86.45|89.15|86.35|0
1652849470000|2022-05-18 04:51:10|89.06|86.26|88.96|86.16|89.06|86.26|88.96|86.16|0
1652849480000|2022-05-18 04:51:20|88.86|86.06|88.86|86.06|88.86|86.06|88.76|85.96|0
1652849490000|2022-05-18 04:51:30|88.76|85.96|88.96|86.16|88.96|86.16|88.76|85.96|0
1652849500000|2022-05-18 04:51:40|89.01|86.21|89.01|86.21|89.01|86.21|89.01|86.21|0
1652849510000|2022-05-18 04:51:50|88.96|86.16|89.06|86.26|89.06|86.26|88.96|86.16|0
1652849530000|2022-05-18 04:52:10|89.11|86.31|89.06|86.26|89.11|86.31|89.06|86.26|0
1652849550000|2022-05-18 04:52:30|89.05|86.25|89.05|86.25|89.05|86.25|89.05|86.25|0
1652849560000|2022-05-18 04:52:40|89.15|86.35|89.15|86.35|89.15|86.35|89.15|86.35|0
1652849580000|2022-05-18 04:53:00|89.11|86.31|89.05|86.25|89.11|86.31|89.05|86.25|0
1652849600000|2022-05-18 04:53:20|88.96|86.16|88.96|86.16|88.96|86.16|88.96|86.16|0
1652849610000|2022-05-18 04:53:30|88.86|86.06|88.86|86.06|88.86|86.06|88.86|86.06|0
1652849620000|2022-05-18 04:53:40|88.96|86.16|88.96|86.16|88.96|86.16|88.96|86.16|0
1652849640000|2022-05-18 04:54:00|88.91|86.11|88.91|86.11|88.91|86.11|88.91|86.11|0
1652849650000|2022-05-18 04:54:10|88.95|86.15|88.95|86.15|88.95|86.15|88.95|86.15|0
1652849670000|2022-05-18 04:54:30|88.91|86.11|88.86|86.06|88.95|86.15|88.86|86.06|0
1652849690000|2022-05-18 04:54:50|88.76|85.96|88.76|85.96|88.76|85.96|88.76|85.96|0
1652849700000|2022-05-18 04:55:00|88.86|86.06|88.86|86.06|88.86|86.06|88.86|86.06|0
1652849710000|2022-05-18 04:55:10|88.76|85.96|88.76|85.96|88.76|85.96|88.76|85.96|0
1652849720000|2022-05-18 04:55:20|88.66|85.86|88.71|85.91|88.71|85.91|88.66|85.86|0
1652849730000|2022-05-18 04:55:30|88.66|85.86|88.66|85.86|88.66|85.86|88.66|85.86|0
1652849770000|2022-05-18 04:56:10|88.56|85.76|88.56|85.76|88.56|85.76|88.56|85.76|0
1652849800000|2022-05-18 04:56:40|88.66|85.86|88.56|85.76|88.66|85.86|88.56|85.76|0
1652849850000|2022-05-18 04:57:30|88.66|85.86|88.61|85.81|88.66|85.86|88.61|85.81|0
1652849860000|2022-05-18 04:57:40|88.66|85.86|88.61|85.81|88.66|85.86|88.61|85.81|0
1652849870000|2022-05-18 04:57:50|88.56|85.76|88.56|85.76|88.56|85.76|88.56|85.76|0
1652849910000|2022-05-18 04:58:30|88.66|85.86|88.66|85.86|88.66|85.86|88.66|85.86|0
1652849920000|2022-05-18 04:58:40|88.56|85.76|88.56|85.76|88.56|85.76|88.56|85.76|0
1652849930000|2022-05-18 04:58:50|88.75|85.95|89.05|86.25|89.05|86.25|88.75|85.95|0
1652849940000|2022-05-18 04:59:00|88.95|86.15|88.95|86.15|88.95|86.15|88.95|86.15|0
1652849950000|2022-05-18 04:59:10|88.85|86.05|88.85|86.05|88.95|86.15|88.85|86.05|0
1652849960000|2022-05-18 04:59:20|88.95|86.15|88.95|86.15|88.95|86.15|88.95|86.15|0
1652849970000|2022-05-18 04:59:30|89.05|86.25|88.95|86.15|89.05|86.25|88.95|86.15|0
1652849980000|2022-05-18 04:59:40|88.85|86.05|88.8|86|88.85|86.05|88.75|85.95|0
1652849990000|2022-05-18 04:59:50|88.85|86.05|88.85|86.05|88.95|86.15|88.85|86.05|0
1652850000000|2022-05-18 05:00:00|88.9|86.1|88.95|86.15|88.95|86.15|88.9|86.1|0
1652850010000|2022-05-18 05:00:10|88.85|86.05|88.75|85.95|88.95|86.15|88.75|85.95|0
1652850020000|2022-05-18 05:00:20|88.8|86|88.95|86.15|88.95|86.15|88.8|86|0
1652850040000|2022-05-18 05:00:40|88.9|86.1|88.95|86.15|88.95|86.15|88.85|86.05|0
1652850050000|2022-05-18 05:00:50|88.9|86.1|88.9|86.1|88.95|86.15|88.85|86.05|0
1652850060000|2022-05-18 05:01:00|88.85|86.05|88.75|85.95|88.95|86.15|88.75|85.95|0
1652850070000|2022-05-18 05:01:10|88.65|85.85|88.75|85.95|88.75|85.95|88.65|85.85|0
1652850080000|2022-05-18 05:01:20|88.65|85.85|88.65|85.85|88.65|85.85|88.65|85.85|0
1652850090000|2022-05-18 05:01:30|88.55|85.75|88.55|85.75|88.55|85.75|88.55|85.75|0
1652850100000|2022-05-18 05:01:40|88.65|85.85|88.65|85.85|88.75|85.95|88.65|85.85|0
1652850110000|2022-05-18 05:01:50|88.6|85.8|88.65|85.85|88.65|85.85|88.55|85.75|0
1652850120000|2022-05-18 05:02:00|88.55|85.75|88.65|85.85|88.65|85.85|88.55|85.75|0
1652850130000|2022-05-18 05:02:10|88.75|85.95|88.65|85.85|88.75|85.95|88.65|85.85|0
1652850140000|2022-05-18 05:02:20|88.75|85.95|88.75|85.95|88.75|85.95|88.75|85.95|0
1652850150000|2022-05-18 05:02:30|88.65|85.85|88.65|85.85|88.65|85.85|88.65|85.85|0
1652850170000|2022-05-18 05:02:50|88.55|85.75|88.26|85.46|88.55|85.75|88.26|85.46|0
1652850180000|2022-05-18 05:03:00|88.31|85.51|88.26|85.46|88.31|85.51|88.16|85.36|0
1652850190000|2022-05-18 05:03:10|88.36|85.56|88.36|85.56|88.36|85.56|88.26|85.46|0
1652850200000|2022-05-18 05:03:20|88.45|85.65|88.65|85.85|88.7|85.9|88.45|85.65|0
1652850220000|2022-05-18 05:03:40|88.55|85.75|87.97|85.17|88.55|85.75|87.97|85.17|0
1652850230000|2022-05-18 05:03:50|88.06|85.26|88.16|85.36|88.16|85.36|88.06|85.26|0
1652850240000|2022-05-18 05:04:00|88.06|85.26|87.97|85.17|88.06|85.26|87.97|85.17|0
1652850250000|2022-05-18 05:04:10|88.06|85.26|88.06|85.26|88.06|85.26|88.06|85.26|0
1652850260000|2022-05-18 05:04:20|87.97|85.17|88.11|85.31|88.11|85.31|87.97|85.17|0
1652850270000|2022-05-18 05:04:30|88.06|85.26|88.06|85.26|88.06|85.26|88.02|85.22|0
1652850280000|2022-05-18 05:04:40|88.16|85.36|88.16|85.36|88.26|85.46|88.16|85.36|0
1652850290000|2022-05-18 05:04:50|88.06|85.26|88.16|85.36|88.16|85.36|88.06|85.26|0
1652850300000|2022-05-18 05:05:00|88.06|85.26|88.06|85.26|88.06|85.26|87.97|85.17|0
1652850310000|2022-05-18 05:05:10|87.97|85.17|87.87|85.07|87.97|85.17|87.87|85.07|0
1652850330000|2022-05-18 05:05:30|87.77|84.97|87.77|84.97|87.77|84.97|87.63|84.83|0
1652850340000|2022-05-18 05:05:40|87.87|85.07|87.87|85.07|87.87|85.07|87.87|85.07|0
1652850350000|2022-05-18 05:05:50|87.77|84.97|87.77|84.97|87.77|84.97|87.77|84.97|0
1652850360000|2022-05-18 05:06:00|87.82|85.02|87.67|84.87|87.82|85.02|87.67|84.87|0
1652850370000|2022-05-18 05:06:10|87.58|84.78|87.67|84.87|87.72|84.92|87.58|84.78|0
1652850380000|2022-05-18 05:06:20|87.63|84.83|87.63|84.83|87.63|84.83|87.58|84.78|0
1652850390000|2022-05-18 05:06:30|87.67|84.87|87.72|84.92|87.72|84.92|87.67|84.87|0
1652850400000|2022-05-18 05:06:40|87.77|84.97|87.67|84.87|87.77|84.97|87.67|84.87|0
1652850410000|2022-05-18 05:06:50|87.72|84.92|87.67|84.87|87.72|84.92|87.67|84.87|0
1652850420000|2022-05-18 05:07:00|87.63|84.83|87.09|84.29|87.63|84.83|87.09|84.29|0
1652850430000|2022-05-18 05:07:10|87.14|84.34|87.19|84.39|87.19|84.39|87.09|84.29|0
1652850440000|2022-05-18 05:07:20|87.29|84.49|87.09|84.29|87.29|84.49|87.09|84.29|0
1652850450000|2022-05-18 05:07:30|87.19|84.39|87|84.2|87.29|84.49|87|84.2|0
1652850460000|2022-05-18 05:07:40|87.19|84.39|87.14|84.34|87.19|84.39|87.14|84.34|0
1652850470000|2022-05-18 05:07:50|87.19|84.39|87.34|84.54|87.38|84.58|87.19|84.39|0
1652850480000|2022-05-18 05:08:00|87.19|84.39|87.28|84.48|87.28|84.48|87.09|84.29|0
1652850490000|2022-05-18 05:08:10|87.43|84.63|87.48|84.68|87.53|84.73|87.43|84.63|0
1652850500000|2022-05-18 05:08:20|87.53|84.73|87.57|84.77|87.57|84.77|87.48|84.68|0
1652850510000|2022-05-18 05:08:30|87.77|84.97|87.77|84.97|87.86|85.06|87.77|84.97|0
1652850520000|2022-05-18 05:08:40|87.67|84.87|87.67|84.87|87.72|84.92|87.67|84.87|0
1652850530000|2022-05-18 05:08:50|87.57|84.77|87.57|84.77|87.57|84.77|87.53|84.73|0
1652850540000|2022-05-18 05:09:00|87.67|84.87|87.67|84.87|87.67|84.87|87.67|84.87|0
1652850550000|2022-05-18 05:09:10|87.77|84.97|87.77|84.97|87.77|84.97|87.67|84.87|0
1652850560000|2022-05-18 05:09:20|87.67|84.87|87.67|84.87|87.67|84.87|87.57|84.77|0
1652850570000|2022-05-18 05:09:30|87.62|84.82|87.62|84.82|87.62|84.82|87.62|84.82|0
1652850580000|2022-05-18 05:09:40|87.57|84.77|87.48|84.68|87.57|84.77|87.48|84.68|0
1652850590000|2022-05-18 05:09:50|87.57|84.77|87.67|84.87|87.67|84.87|87.57|84.77|0
1652850600000|2022-05-18 05:10:00|87.72|84.92|87.57|84.77|87.72|84.92|87.38|84.58|0
1652850610000|2022-05-18 05:10:10|87.43|84.63|87.48|84.68|87.48|84.68|87.43|84.63|0
1652850620000|2022-05-18 05:10:20|87.38|84.58|87.28|84.48|87.38|84.58|87.28|84.48|0
1652850630000|2022-05-18 05:10:30|87.38|84.58|87.47|84.67|87.47|84.67|87.38|84.58|0
1652850640000|2022-05-18 05:10:40|87.52|84.72|87.47|84.67|87.52|84.72|87.47|84.67|0
1652850650000|2022-05-18 05:10:50|87.57|84.77|87.38|84.58|87.57|84.77|87.38|84.58|0
1652850660000|2022-05-18 05:11:00|87.47|84.67|87.57|84.77|87.57|84.77|87.47|84.67|0
1652850670000|2022-05-18 05:11:10|87.76|84.96|87.76|84.96|87.76|84.96|87.76|84.96|0
1652850680000|2022-05-18 05:11:20|87.81|85.01|87.81|85.01|87.86|85.06|87.81|85.01|0
1652850690000|2022-05-18 05:11:30|87.76|84.96|87.86|85.06|87.86|85.06|87.76|84.96|0
1652850700000|2022-05-18 05:11:40|87.81|85.01|87.76|84.96|87.81|85.01|87.76|84.96|0
1652850710000|2022-05-18 05:11:50|87.81|85.01|87.86|85.06|87.86|85.06|87.76|84.96|0
1652850720000|2022-05-18 05:12:00|87.76|84.96|87.67|84.87|87.76|84.96|87.67|84.87|0
1652850730000|2022-05-18 05:12:10|87.72|84.92|87.72|84.92|87.72|84.92|87.72|84.92|0
1652850740000|2022-05-18 05:12:20|87.67|84.87|87.67|84.87|87.67|84.87|87.57|84.77|0
1652850750000|2022-05-18 05:12:30|87.72|84.92|87.67|84.87|87.76|84.96|87.67|84.87|0
1652850760000|2022-05-18 05:12:40|87.57|84.77|87.57|84.77|87.57|84.77|87.57|84.77|0
1652850770000|2022-05-18 05:12:50|87.62|84.82|87.62|84.82|87.62|84.82|87.62|84.82|0
1652850780000|2022-05-18 05:13:00|87.57|84.77|87.57|84.77|87.57|84.77|87.43|84.63|0
1652850790000|2022-05-18 05:13:10|87.66|84.86|87.71|84.91|87.71|84.91|87.66|84.86|0
1652850800000|2022-05-18 05:13:20|87.66|84.86|87.66|84.86|87.66|84.86|87.66|84.86|0
1652850810000|2022-05-18 05:13:30|87.57|84.77|87.57|84.77|87.57|84.77|87.57|84.77|0
1652850820000|2022-05-18 05:13:40|87.52|84.72|87.52|84.72|87.57|84.77|87.47|84.67|0
1652850830000|2022-05-18 05:13:50|87.57|84.77|87.37|84.57|87.57|84.77|87.37|84.57|0
1652850840000|2022-05-18 05:14:00|87.47|84.67|87.18|84.38|87.47|84.67|87.18|84.38|0
1652850850000|2022-05-18 05:14:10|87.28|84.48|87.47|84.67|87.47|84.67|87.28|84.48|0
1652850860000|2022-05-18 05:14:20|87.57|84.77|87.52|84.72|87.57|84.77|87.47|84.67|0
1652850870000|2022-05-18 05:14:30|87.57|84.77|87.47|84.67|87.57|84.77|87.47|84.67|0
1652850890000|2022-05-18 05:14:50|87.57|84.77|87.66|84.86|87.66|84.86|87.57|84.77|0
1652850900000|2022-05-18 05:15:00|87.62|84.82|87.66|84.86|87.66|84.86|87.62|84.82|0
1652850910000|2022-05-18 05:15:10|87.76|84.96|87.66|84.86|87.76|84.96|87.66|84.86|0
1652850920000|2022-05-18 05:15:20|87.62|84.82|87.62|84.82|87.62|84.82|87.62|84.82|0
1652850930000|2022-05-18 05:15:30|87.56|84.76|87.66|84.86|87.66|84.86|87.56|84.76|0
1652850940000|2022-05-18 05:15:40|87.76|84.96|87.66|84.86|87.76|84.96|87.66|84.86|0
1652850950000|2022-05-18 05:15:50|87.61|84.81|87.66|84.86|87.66|84.86|87.61|84.81|0
1652850970000|2022-05-18 05:16:10|87.76|84.96|87.76|84.96|87.76|84.96|87.71|84.91|0
1652850980000|2022-05-18 05:16:20|87.66|84.86|87.56|84.76|87.66|84.86|87.56|84.76|0
1652850990000|2022-05-18 05:16:30|87.52|84.72|87.56|84.76|87.61|84.81|87.52|84.72|0
1652851000000|2022-05-18 05:16:40|87.52|84.72|87.47|84.67|87.52|84.72|87.47|84.67|0
1652851020000|2022-05-18 05:17:00|87.37|84.57|87.47|84.67|87.47|84.67|87.37|84.57|0
1652851030000|2022-05-18 05:17:10|87.42|84.62|87.42|84.62|87.42|84.62|87.42|84.62|0
1652851040000|2022-05-18 05:17:20|87.47|84.67|87.37|84.57|87.47|84.67|87.37|84.57|0
1652851050000|2022-05-18 05:17:30|87.27|84.47|87.37|84.57|87.37|84.57|87.27|84.47|0
1652851060000|2022-05-18 05:17:40|87.47|84.67|87.66|84.86|87.66|84.86|87.47|84.67|0
1652851070000|2022-05-18 05:17:50|87.56|84.76|87.46|84.66|87.56|84.76|87.46|84.66|0
1652851080000|2022-05-18 05:18:00|87.37|84.57|87.42|84.62|87.42|84.62|87.37|84.57|0
1652851090000|2022-05-18 05:18:10|87.46|84.66|87.46|84.66|87.51|84.71|87.46|84.66|0
1652851100000|2022-05-18 05:18:20|87.37|84.57|87.37|84.57|87.37|84.57|87.27|84.47|0
1652851120000|2022-05-18 05:18:40|87.46|84.66|87.37|84.57|87.46|84.66|87.37|84.57|0
1652851130000|2022-05-18 05:18:50|87.42|84.62|87.42|84.62|87.46|84.66|87.37|84.57|0
1652851140000|2022-05-18 05:19:00|87.46|84.66|87.46|84.66|87.46|84.66|87.46|84.66|0
1652851150000|2022-05-18 05:19:10|87.37|84.57|87.37|84.57|87.37|84.57|87.37|84.57|0
1652851160000|2022-05-18 05:19:20|87.27|84.47|87.27|84.47|87.27|84.47|87.27|84.47|0
1652851170000|2022-05-18 05:19:30|87.37|84.57|87.27|84.47|87.37|84.57|87.27|84.47|0
1652851180000|2022-05-18 05:19:40|87.46|84.66|87.37|84.57|87.46|84.66|87.37|84.57|0
1652851190000|2022-05-18 05:19:50|87.46|84.66|87.46|84.66|87.46|84.66|87.46|84.66|0
1652851200000|2022-05-18 05:20:00|87.56|84.76|87.56|84.76|87.66|84.86|87.56|84.76|0
1652851210000|2022-05-18 05:20:10|87.61|84.81|87.46|84.66|87.61|84.81|87.46|84.66|0
1652851220000|2022-05-18 05:20:20|87.37|84.57|87.37|84.57|87.37|84.57|87.37|84.57|0
1652851230000|2022-05-18 05:20:30|87.36|84.56|87.36|84.56|87.42|84.62|87.36|84.56|0
1652851240000|2022-05-18 05:20:40|87.41|84.61|87.41|84.61|87.41|84.61|87.41|84.61|0
1652851250000|2022-05-18 05:20:50|87.36|84.56|87.46|84.66|87.46|84.66|87.36|84.56|0
1652851260000|2022-05-18 05:21:00|87.56|84.76|87.75|84.95|87.85|85.05|87.56|84.76|0
1652851270000|2022-05-18 05:21:10|87.85|85.05|87.85|85.05|87.85|85.05|87.85|85.05|0
1652851280000|2022-05-18 05:21:20|87.8|85|87.65|84.85|87.8|85|87.65|84.85|0
1652851290000|2022-05-18 05:21:30|87.75|84.95|87.75|84.95|87.75|84.95|87.61|84.81|0
1652851300000|2022-05-18 05:21:40|87.85|85.05|87.75|84.95|87.85|85.05|87.75|84.95|0
1652851320000|2022-05-18 05:22:00|87.85|85.05|87.75|84.95|87.85|85.05|87.75|84.95|0
1652851330000|2022-05-18 05:22:10|87.65|84.85|87.75|84.95|87.75|84.95|87.65|84.85|0
1652851340000|2022-05-18 05:22:20|87.8|85|87.85|85.05|87.85|85.05|87.8|85|0
1652851350000|2022-05-18 05:22:30|87.94|85.14|88.33|85.53|88.33|85.53|87.94|85.14|0
1652851360000|2022-05-18 05:22:40|88.28|85.48|88.33|85.53|88.33|85.53|88.23|85.43|0
1652851370000|2022-05-18 05:22:50|88.43|85.63|88.62|85.82|88.62|85.82|88.43|85.63|0
1652851380000|2022-05-18 05:23:00|88.72|85.92|88.38|85.58|88.72|85.92|88.38|85.58|0
1652851390000|2022-05-18 05:23:10|88.33|85.53|88.48|85.68|88.48|85.68|88.33|85.53|0
1652851400000|2022-05-18 05:23:20|88.53|85.73|88.23|85.43|88.53|85.73|88.23|85.43|0
1652851410000|2022-05-18 05:23:30|88.14|85.34|88.14|85.34|88.14|85.34|88.04|85.24|0
1652851420000|2022-05-18 05:23:40|88.04|85.24|88.04|85.24|88.04|85.24|88.04|85.24|0
1652851430000|2022-05-18 05:23:50|87.94|85.14|87.94|85.14|87.94|85.14|87.94|85.14|0
1652851440000|2022-05-18 05:24:00|88.04|85.24|88.04|85.24|88.04|85.24|87.94|85.14|0
1652851450000|2022-05-18 05:24:10|87.94|85.14|88.09|85.29|88.13|85.33|87.94|85.14|0
1652851460000|2022-05-18 05:24:20|88.13|85.33|88.13|85.33|88.23|85.43|88.13|85.33|0
1652851470000|2022-05-18 05:24:30|88.23|85.43|88.23|85.43|88.23|85.43|88.23|85.43|0
1652851480000|2022-05-18 05:24:40|88.28|85.48|88.13|85.33|88.28|85.48|88.13|85.33|0
1652851490000|2022-05-18 05:24:50|88.28|85.48|88.23|85.43|88.28|85.48|88.23|85.43|0
1652851500000|2022-05-18 05:25:00|88.33|85.53|88.33|85.53|88.33|85.53|88.33|85.53|0
1652851510000|2022-05-18 05:25:10|88.23|85.43|88.23|85.43|88.23|85.43|88.23|85.43|0
1652851520000|2022-05-18 05:25:20|88.28|85.48|88.33|85.53|88.33|85.53|88.28|85.48|0
1652851530000|2022-05-18 05:25:30|88.38|85.58|88.33|85.53|88.38|85.58|88.33|85.53|0
1652851550000|2022-05-18 05:25:50|88.52|85.72|88.62|85.82|88.62|85.82|88.52|85.72|0
1652851560000|2022-05-18 05:26:00|88.67|85.87|88.72|85.92|88.72|85.92|88.62|85.82|0
1652851570000|2022-05-18 05:26:10|88.81|86.01|88.72|85.92|88.81|86.01|88.72|85.92|0
1652851580000|2022-05-18 05:26:20|88.81|86.01|88.72|85.92|88.81|86.01|88.72|85.92|0
1652851590000|2022-05-18 05:26:30|88.81|86.01|88.81|86.01|88.81|86.01|88.72|85.92|0
1652851600000|2022-05-18 05:26:40|88.72|85.92|88.77|85.97|88.77|85.97|88.72|85.92|0
1652851610000|2022-05-18 05:26:50|88.81|86.01|88.81|86.01|88.81|86.01|88.77|85.97|0
1652851620000|2022-05-18 05:27:00|88.72|85.92|88.62|85.82|88.72|85.92|88.62|85.82|0
1652851640000|2022-05-18 05:27:20|88.52|85.72|88.42|85.62|88.52|85.72|88.42|85.62|0
1652851660000|2022-05-18 05:27:40|88.52|85.72|88.52|85.72|88.52|85.72|88.52|85.72|0
1652851690000|2022-05-18 05:28:10|88.42|85.62|88.42|85.62|88.42|85.62|88.42|85.62|0
1652851710000|2022-05-18 05:28:30|88.52|85.72|88.32|85.52|88.52|85.72|88.32|85.52|0
1652851720000|2022-05-18 05:28:40|88.37|85.57|88.32|85.52|88.37|85.57|88.32|85.52|0
1652851730000|2022-05-18 05:28:50|88.13|85.33|87.93|85.13|88.13|85.33|87.93|85.13|0
1652851740000|2022-05-18 05:29:00|88.03|85.23|88.13|85.33|88.13|85.33|88.03|85.23|0
1652851750000|2022-05-18 05:29:10|88.03|85.23|88.03|85.23|88.03|85.23|88.03|85.23|0
1652851760000|2022-05-18 05:29:20|88.13|85.33|88.32|85.52|88.32|85.52|88.13|85.33|0
1652851770000|2022-05-18 05:29:30|88.23|85.43|88.32|85.52|88.32|85.52|88.23|85.43|0
1652851780000|2022-05-18 05:29:40|88.22|85.42|88.37|85.57|88.37|85.57|88.22|85.42|0
1652851790000|2022-05-18 05:29:50|88.32|85.52|88.22|85.42|88.32|85.52|88.22|85.42|0
1652851800000|2022-05-18 05:30:00|88.32|85.52|88.42|85.62|88.42|85.62|88.32|85.52|0
1652851810000|2022-05-18 05:30:10|88.52|85.72|88.32|85.52|88.52|85.72|88.32|85.52|0
1652851820000|2022-05-18 05:30:20|88.13|85.33|88.22|85.42|88.22|85.42|88.13|85.33|0
1652851830000|2022-05-18 05:30:30|88.32|85.52|88.32|85.52|88.32|85.52|88.32|85.52|0
1652851840000|2022-05-18 05:30:40|88.22|85.42|87.93|85.13|88.22|85.42|87.93|85.13|0
1652851850000|2022-05-18 05:30:50|87.74|84.94|87.74|84.94|87.74|84.94|87.74|84.94|0
1652851860000|2022-05-18 05:31:00|87.83|85.03|87.93|85.13|87.93|85.13|87.83|85.03|0
1652851870000|2022-05-18 05:31:10|87.83|85.03|87.83|85.03|87.93|85.13|87.83|85.03|0
1652851880000|2022-05-18 05:31:20|87.88|85.08|87.93|85.13|87.93|85.13|87.88|85.08|0
1652851890000|2022-05-18 05:31:30|87.83|85.03|87.64|84.84|87.83|85.03|87.64|84.84|0
1652851900000|2022-05-18 05:31:40|87.69|84.89|87.64|84.84|87.69|84.89|87.64|84.84|0
1652851910000|2022-05-18 05:31:50|87.59|84.79|87.35|84.55|87.59|84.79|87.35|84.55|0
1652851920000|2022-05-18 05:32:00|87.45|84.65|87.45|84.65|87.45|84.65|87.45|84.65|0
1652851940000|2022-05-18 05:32:20|87.5|84.7|87.74|84.94|87.74|84.94|87.5|84.7|0
1652851960000|2022-05-18 05:32:40|87.83|85.03|87.83|85.03|87.83|85.03|87.83|85.03|0
1652851970000|2022-05-18 05:32:50|87.93|85.13|87.93|85.13|87.93|85.13|87.93|85.13|0
1652851980000|2022-05-18 05:33:00|88.03|85.23|88.03|85.23|88.03|85.23|88.03|85.23|0
1652851990000|2022-05-18 05:33:10|87.93|85.13|87.93|85.13|87.93|85.13|87.93|85.13|0
1652852000000|2022-05-18 05:33:20|87.88|85.08|87.73|84.93|87.88|85.08|87.73|84.93|0
1652852010000|2022-05-18 05:33:30|87.69|84.89|87.93|85.13|87.93|85.13|87.69|84.89|0
1652852020000|2022-05-18 05:33:40|87.98|85.18|87.98|85.18|87.98|85.18|87.98|85.18|0
1652852030000|2022-05-18 05:33:50|88.02|85.22|88.02|85.22|88.02|85.22|88.02|85.22|0
1652852040000|2022-05-18 05:34:00|87.93|85.13|87.93|85.13|87.93|85.13|87.93|85.13|0
1652852050000|2022-05-18 05:34:10|87.83|85.03|87.83|85.03|87.83|85.03|87.83|85.03|0
1652852060000|2022-05-18 05:34:20|87.73|84.93|87.64|84.84|87.73|84.93|87.64|84.84|0
1652852090000|2022-05-18 05:34:50|87.73|84.93|87.73|84.93|87.73|84.93|87.73|84.93|0
1652852100000|2022-05-18 05:35:00|87.78|84.98|87.73|84.93|87.78|84.98|87.73|84.93|0
1652852110000|2022-05-18 05:35:10|87.64|84.84|87.64|84.84|87.69|84.89|87.64|84.84|0
1652852120000|2022-05-18 05:35:20|87.73|84.93|87.73|84.93|87.73|84.93|87.64|84.84|0
1652852140000|2022-05-18 05:35:40|87.63|84.83|87.73|84.93|87.73|84.93|87.63|84.83|0
1652852150000|2022-05-18 05:35:50|87.83|85.03|87.83|85.03|87.83|85.03|87.83|85.03|0
1652852160000|2022-05-18 05:36:00|87.63|84.83|87.63|84.83|87.63|84.83|87.63|84.83|0
1652852170000|2022-05-18 05:36:10|87.73|84.93|87.73|84.93|87.73|84.93|87.73|84.93|0
1652852180000|2022-05-18 05:36:20|87.68|84.88|87.63|84.83|87.68|84.88|87.63|84.83|0
1652852210000|2022-05-18 05:36:50|87.73|84.93|87.73|84.93|87.73|84.93|87.73|84.93|0
1652852220000|2022-05-18 05:37:00|87.68|84.88|87.68|84.88|87.68|84.88|87.63|84.83|0
1652852230000|2022-05-18 05:37:10|87.63|84.83|87.63|84.83|87.73|84.93|87.63|84.83|0
1652852240000|2022-05-18 05:37:20|87.73|84.93|87.78|84.98|87.78|84.98|87.73|84.93|0
1652852250000|2022-05-18 05:37:30|87.83|85.03|87.83|85.03|87.88|85.08|87.83|85.03|0
1652852260000|2022-05-18 05:37:40|87.73|84.93|87.73|84.93|87.73|84.93|87.73|84.93|0
1652852270000|2022-05-18 05:37:50|87.63|84.83|87.63|84.83|87.63|84.83|87.63|84.83|0
1652852290000|2022-05-18 05:38:10|87.53|84.73|87.58|84.78|87.58|84.78|87.53|84.73|0
1652852310000|2022-05-18 05:38:30|87.53|84.73|87.73|84.93|87.73|84.93|87.53|84.73|0
1652852320000|2022-05-18 05:38:40|87.68|84.88|87.68|84.88|87.73|84.93|87.68|84.88|0
1652852330000|2022-05-18 05:38:50|87.73|84.93|87.73|84.93|87.73|84.93|87.73|84.93|0
1652852340000|2022-05-18 05:39:00|87.63|84.83|87.78|84.98|87.78|84.98|87.63|84.83|0
1652852350000|2022-05-18 05:39:10|87.82|85.02|87.73|84.93|87.87|85.07|87.73|84.93|0
1652852360000|2022-05-18 05:39:20|87.63|84.83|87.68|84.88|87.73|84.93|87.63|84.83|0
1652852370000|2022-05-18 05:39:30|87.73|84.93|87.73|84.93|87.73|84.93|87.73|84.93|0
1652852380000|2022-05-18 05:39:40|87.63|84.83|87.63|84.83|87.63|84.83|87.63|84.83|0
1652852390000|2022-05-18 05:39:50|87.68|84.88|87.82|85.02|87.82|85.02|87.68|84.88|0
1652852400000|2022-05-18 05:40:00|87.87|85.07|87.87|85.07|87.87|85.07|87.87|85.07|0
1652852410000|2022-05-18 05:40:10|88.02|85.22|87.92|85.12|88.02|85.22|87.92|85.12|0
1652852420000|2022-05-18 05:40:20|87.97|85.17|87.92|85.12|87.97|85.17|87.92|85.12|0
1652852430000|2022-05-18 05:40:30|87.82|85.02|87.72|84.92|87.82|85.02|87.72|84.92|0
1652852440000|2022-05-18 05:40:40|87.87|85.07|87.87|85.07|87.87|85.07|87.82|85.02|0
1652852450000|2022-05-18 05:40:50|87.82|85.02|87.92|85.12|87.92|85.12|87.82|85.02|0
1652852470000|2022-05-18 05:41:10|88.02|85.22|88.01|85.21|88.02|85.22|88.01|85.21|0
1652852480000|2022-05-18 05:41:20|88.07|85.27|88.07|85.27|88.07|85.27|88.07|85.27|0
1652852490000|2022-05-18 05:41:30|88.01|85.21|88.11|85.31|88.11|85.31|88.01|85.21|0
1652852500000|2022-05-18 05:41:40|88.01|85.21|87.82|85.02|88.01|85.21|87.82|85.02|0
1652852520000|2022-05-18 05:42:00|87.92|85.12|87.82|85.02|87.92|85.12|87.82|85.02|0
1652852530000|2022-05-18 05:42:10|88.01|85.21|87.87|85.07|88.01|85.21|87.87|85.07|0
1652852540000|2022-05-18 05:42:20|87.92|85.12|87.92|85.12|87.92|85.12|87.87|85.07|0
1652852550000|2022-05-18 05:42:30|87.72|84.92|87.72|84.92|87.72|84.92|87.72|84.92|0
1652852570000|2022-05-18 05:42:50|87.63|84.83|87.63|84.83|87.63|84.83|87.63|84.83|0
1652852580000|2022-05-18 05:43:00|87.62|84.82|87.82|85.02|87.82|85.02|87.62|84.82|0
1652852590000|2022-05-18 05:43:10|87.77|84.97|87.72|84.92|87.77|84.97|87.72|84.92|0
1652852600000|2022-05-18 05:43:20|87.62|84.82|87.62|84.82|87.62|84.82|87.62|84.82|0
1652852610000|2022-05-18 05:43:30|87.72|84.92|87.58|84.78|87.72|84.92|87.58|84.78|0
1652852620000|2022-05-18 05:43:40|87.62|84.82|87.43|84.63|87.62|84.82|87.43|84.63|0
1652852640000|2022-05-18 05:44:00|87.33|84.53|87.33|84.53|87.33|84.53|87.33|84.53|0
1652852650000|2022-05-18 05:44:10|87.29|84.49|87.29|84.49|87.29|84.49|87.29|84.49|0
1652852660000|2022-05-18 05:44:20|87.33|84.53|87.33|84.53|87.33|84.53|87.24|84.44|0
1652852670000|2022-05-18 05:44:30|87.24|84.44|87.24|84.44|87.24|84.44|87.24|84.44|0
1652852680000|2022-05-18 05:44:40|87.14|84.34|87.14|84.34|87.14|84.34|87.14|84.34|0
1652852690000|2022-05-18 05:44:50|87.04|84.24|87.04|84.24|87.14|84.34|87.04|84.24|0
1652852700000|2022-05-18 05:45:00|86.95|84.15|86.95|84.15|86.95|84.15|86.95|84.15|0
1652852710000|2022-05-18 05:45:10|87.04|84.24|87.14|84.34|87.14|84.34|87.04|84.24|0
1652852720000|2022-05-18 05:45:20|87.04|84.24|87.04|84.24|87.04|84.24|87.04|84.24|0
1652852730000|2022-05-18 05:45:30|86.85|84.05|86.95|84.15|86.95|84.15|86.85|84.05|0
1652852740000|2022-05-18 05:45:40|87.04|84.24|87.04|84.24|87.04|84.24|87.04|84.24|0
1652852750000|2022-05-18 05:45:50|87|84.2|87|84.2|87|84.2|87|84.2|0
1652852760000|2022-05-18 05:46:00|86.95|84.15|87|84.2|87|84.2|86.95|84.15|0
1652852770000|2022-05-18 05:46:10|87.04|84.24|86.95|84.15|87.04|84.24|86.95|84.15|0
1652852780000|2022-05-18 05:46:20|86.94|84.14|86.94|84.14|86.94|84.14|86.94|84.14|0
1652852790000|2022-05-18 05:46:30|87.04|84.24|86.99|84.19|87.04|84.24|86.99|84.19|0
1652852800000|2022-05-18 05:46:40|86.94|84.14|86.94|84.14|87.04|84.24|86.94|84.14|0
1652852810000|2022-05-18 05:46:50|86.99|84.19|86.8|84|86.99|84.19|86.75|83.95|0
1652852820000|2022-05-18 05:47:00|86.85|84.05|86.8|84|86.85|84.05|86.8|84|0
1652852830000|2022-05-18 05:47:10|86.75|83.95|86.66|83.86|86.75|83.95|86.56|83.76|0
1652852840000|2022-05-18 05:47:20|86.75|83.95|86.75|83.95|86.85|84.05|86.75|83.95|0
1652852850000|2022-05-18 05:47:30|86.85|84.05|86.75|83.95|86.85|84.05|86.75|83.95|0
1652852870000|2022-05-18 05:47:50|86.8|84|86.94|84.14|86.94|84.14|86.8|84|0
1652852880000|2022-05-18 05:48:00|86.8|84|86.75|83.95|86.85|84.05|86.75|83.95|0
1652852890000|2022-05-18 05:48:10|86.85|84.05|86.94|84.14|86.94|84.14|86.85|84.05|0
1652852900000|2022-05-18 05:48:20|86.9|84.1|86.94|84.14|86.94|84.14|86.85|84.05|0
1652852910000|2022-05-18 05:48:30|86.99|84.19|87.04|84.24|87.13|84.33|86.99|84.19|0
1652852920000|2022-05-18 05:48:40|87.09|84.29|87.04|84.24|87.13|84.33|87.04|84.24|0
1652852930000|2022-05-18 05:48:50|87.13|84.33|87.09|84.29|87.13|84.33|87.09|84.29|0
1652852940000|2022-05-18 05:49:00|86.99|84.19|86.94|84.14|86.99|84.19|86.94|84.14|0
1652852950000|2022-05-18 05:49:10|86.85|84.05|86.84|84.04|86.89|84.09|86.84|84.04|0
1652852960000|2022-05-18 05:49:20|86.75|83.95|86.75|83.95|86.75|83.95|86.75|83.95|0
1652852970000|2022-05-18 05:49:30|87.04|84.24|87.04|84.24|87.04|84.24|87.04|84.24|0
1652852980000|2022-05-18 05:49:40|87.13|84.33|86.94|84.14|87.13|84.33|86.94|84.14|0
1652852990000|2022-05-18 05:49:50|86.84|84.04|86.84|84.04|86.84|84.04|86.84|84.04|0
1652853020000|2022-05-18 05:50:20|86.7|83.9|86.65|83.85|86.7|83.9|86.65|83.85|0
1652853030000|2022-05-18 05:50:30|86.75|83.95|86.75|83.95|86.75|83.95|86.75|83.95|0
1652853040000|2022-05-18 05:50:40|86.84|84.04|87.04|84.24|87.09|84.29|86.84|84.04|0
1652853050000|2022-05-18 05:50:50|87.13|84.33|87.13|84.33|87.13|84.33|87.13|84.33|0
1652853060000|2022-05-18 05:51:00|86.89|84.09|86.99|84.19|86.99|84.19|86.89|84.09|0
1652853070000|2022-05-18 05:51:10|87.03|84.23|87.03|84.23|87.03|84.23|87.03|84.23|0
1652853080000|2022-05-18 05:51:20|86.94|84.14|86.65|83.85|86.99|84.19|86.65|83.85|0
1652853100000|2022-05-18 05:51:40|86.7|83.9|86.75|83.95|86.75|83.95|86.7|83.9|0
1652853110000|2022-05-18 05:51:50|86.8|84|86.8|84|86.8|84|86.8|84|0
1652853120000|2022-05-18 05:52:00|86.75|83.95|86.8|84|86.84|84.04|86.75|83.95|0
1652853130000|2022-05-18 05:52:10|86.74|83.94|86.74|83.94|86.89|84.09|86.74|83.94|0
1652853150000|2022-05-18 05:52:30|86.55|83.75|86.55|83.75|86.55|83.75|86.55|83.75|0
1652853160000|2022-05-18 05:52:40|86.46|83.66|86.26|83.46|86.46|83.66|86.26|83.46|0
1652853170000|2022-05-18 05:52:50|86.36|83.56|86.26|83.46|86.36|83.56|86.26|83.46|0
1652853180000|2022-05-18 05:53:00|86.31|83.51|86.36|83.56|86.36|83.56|86.31|83.51|0
1652853190000|2022-05-18 05:53:10|86.31|83.51|86.26|83.46|86.36|83.56|86.26|83.46|0
1652853200000|2022-05-18 05:53:20|86.31|83.51|86.03|83.23|86.31|83.51|85.98|83.18|0
1652853210000|2022-05-18 05:53:30|86.07|83.27|86.07|83.27|86.07|83.27|86.07|83.27|0
1652853220000|2022-05-18 05:53:40|86.17|83.37|86.12|83.32|86.17|83.37|86.12|83.32|0
1652853230000|2022-05-18 05:53:50|86.36|83.56|86.26|83.46|86.36|83.56|86.22|83.42|0
1652853240000|2022-05-18 05:54:00|86.17|83.37|86.07|83.27|86.17|83.37|86.07|83.27|0
1652853250000|2022-05-18 05:54:10|85.98|83.18|85.6|82.8|85.98|83.18|85.6|82.8|0
1652853260000|2022-05-18 05:54:20|85.59|82.79|85.79|82.99|85.79|82.99|85.59|82.79|0
1652853270000|2022-05-18 05:54:30|85.74|82.94|85.78|82.98|85.78|82.98|85.74|82.94|0
1652853280000|2022-05-18 05:54:40|85.88|83.08|85.93|83.13|85.93|83.13|85.88|83.08|0
1652853290000|2022-05-18 05:54:50|86.12|83.32|85.98|83.18|86.12|83.32|85.98|83.18|0
1652853300000|2022-05-18 05:55:00|85.88|83.08|85.93|83.13|85.98|83.18|85.88|83.08|0
1652853310000|2022-05-18 05:55:10|85.88|83.08|85.78|82.98|85.88|83.08|85.78|82.98|0
1652853320000|2022-05-18 05:55:20|85.69|82.89|85.78|82.98|85.78|82.98|85.69|82.89|0
1652853330000|2022-05-18 05:55:30|85.83|83.03|85.74|82.94|85.83|83.03|85.74|82.94|0
1652853340000|2022-05-18 05:55:40|85.78|82.98|85.59|82.79|85.78|82.98|85.59|82.79|0
1652853350000|2022-05-18 05:55:50|85.69|82.89|85.69|82.89|85.69|82.89|85.69|82.89|0
1652853360000|2022-05-18 05:56:00|85.74|82.94|85.69|82.89|85.74|82.94|85.69|82.89|0
1652853370000|2022-05-18 05:56:10|85.74|82.94|85.69|82.89|85.74|82.94|85.69|82.89|0
1652853380000|2022-05-18 05:56:20|85.78|82.98|85.78|82.98|85.78|82.98|85.74|82.94|0
1652853390000|2022-05-18 05:56:30|85.74|82.94|85.59|82.79|85.74|82.94|85.59|82.79|0
1652853400000|2022-05-18 05:56:40|85.55|82.75|85.5|82.7|85.59|82.79|85.5|82.7|0
1652853410000|2022-05-18 05:56:50|85.59|82.79|85.31|82.51|85.59|82.79|85.31|82.51|0
1652853420000|2022-05-18 05:57:00|85.4|82.6|85.5|82.7|85.5|82.7|85.4|82.6|0
1652853430000|2022-05-18 05:57:10|85.59|82.79|85.59|82.79|85.59|82.79|85.5|82.7|0
1652853440000|2022-05-18 05:57:20|85.69|82.89|85.59|82.79|85.69|82.89|85.59|82.79|0
1652853450000|2022-05-18 05:57:30|85.55|82.75|85.4|82.6|85.55|82.75|85.4|82.6|0
1652853460000|2022-05-18 05:57:40|85.31|82.51|85.4|82.6|85.4|82.6|85.31|82.51|0
1652853470000|2022-05-18 05:57:50|85.31|82.51|85.21|82.41|85.31|82.51|85.21|82.41|0
1652853480000|2022-05-18 05:58:00|85.12|82.32|85.4|82.6|85.4|82.6|85.12|82.32|0
1652853490000|2022-05-18 05:58:10|85.3|82.5|85.4|82.6|85.4|82.6|85.3|82.5|0
1652853510000|2022-05-18 05:58:30|85.35|82.55|85.11|82.31|85.35|82.55|85.11|82.31|0
1652853520000|2022-05-18 05:58:40|85.21|82.41|85.35|82.55|85.35|82.55|85.21|82.41|0
1652853530000|2022-05-18 05:58:50|85.3|82.5|85.3|82.5|85.3|82.5|85.21|82.41|0
1652853540000|2022-05-18 05:59:00|85.11|82.31|85.21|82.41|85.21|82.41|85.11|82.31|0
1652853550000|2022-05-18 05:59:10|85.16|82.36|85.3|82.5|85.3|82.5|85.16|82.36|0
1652853560000|2022-05-18 05:59:20|85.26|82.46|85.21|82.41|85.26|82.46|85.21|82.41|0
1652853570000|2022-05-18 05:59:30|85.26|82.46|85.4|82.6|85.4|82.6|85.26|82.46|0
1652853580000|2022-05-18 05:59:40|85.3|82.5|85.4|82.6|85.49|82.69|85.3|82.5|0
1652853590000|2022-05-18 05:59:50|85.49|82.69|85.49|82.69|85.49|82.69|85.4|82.6|0
1652853600000|2022-05-18 06:00:00|85.4|82.6|85.68|82.88|85.68|82.88|85.21|82.41|0
1652853610000|2022-05-18 06:00:10|85.97|83.17|86.02|83.22|86.06|83.26|85.97|83.17|0
1652853620000|2022-05-18 06:00:20|85.97|83.17|86.06|83.26|86.06|83.26|85.97|83.17|0
1652853630000|2022-05-18 06:00:30|85.97|83.17|85.97|83.17|85.97|83.17|85.97|83.17|0
1652853640000|2022-05-18 06:00:40|86.06|83.26|86.25|83.45|86.25|83.45|86.06|83.26|0
1652853650000|2022-05-18 06:00:50|86.16|83.36|85.83|83.03|86.16|83.36|85.83|83.03|0
1652853660000|2022-05-18 06:01:00|85.68|82.88|85.59|82.79|85.68|82.88|85.59|82.79|0
1652853670000|2022-05-18 06:01:10|85.64|82.84|85.49|82.69|85.64|82.84|85.49|82.69|0
1652853680000|2022-05-18 06:01:20|85.54|82.74|85.49|82.69|85.54|82.74|85.49|82.69|0
1652853690000|2022-05-18 06:01:30|85.54|82.74|85.4|82.6|85.54|82.74|85.4|82.6|0
1652853700000|2022-05-18 06:01:40|85.44|82.64|85.3|82.5|85.44|82.64|85.21|82.41|0
1652853710000|2022-05-18 06:01:50|85.39|82.59|85.2|82.4|85.49|82.69|85.2|82.4|0
1652853720000|2022-05-18 06:02:00|85.06|82.26|84.97|82.17|85.2|82.4|84.97|82.17|0
1652853730000|2022-05-18 06:02:10|85.02|82.22|85.06|82.26|85.06|82.26|84.69|81.89|0
1652853740000|2022-05-18 06:02:20|85.11|82.31|85.11|82.31|85.11|82.31|85.11|82.31|0
1652853750000|2022-05-18 06:02:30|85.3|82.5|85.2|82.4|85.3|82.5|85.2|82.4|0
1652853760000|2022-05-18 06:02:40|85.3|82.5|85.58|82.78|85.58|82.78|85.3|82.5|0
1652853770000|2022-05-18 06:02:50|85.49|82.69|85.3|82.5|85.49|82.69|85.3|82.5|0
1652853780000|2022-05-18 06:03:00|85.2|82.4|85.11|82.31|85.2|82.4|85.11|82.31|0
1652853790000|2022-05-18 06:03:10|85.2|82.4|85.3|82.5|85.3|82.5|85.01|82.21|0
1652853800000|2022-05-18 06:03:20|85.25|82.45|85.3|82.5|85.3|82.5|85.25|82.45|0
1652853810000|2022-05-18 06:03:30|85.2|82.4|84.92|82.12|85.2|82.4|84.92|82.12|0
1652853830000|2022-05-18 06:03:50|84.82|82.02|84.73|81.93|84.82|82.02|84.73|81.93|0
1652853840000|2022-05-18 06:04:00|84.82|82.02|84.82|82.02|84.82|82.02|84.82|82.02|0
1652853850000|2022-05-18 06:04:10|84.73|81.93|84.82|82.02|84.82|82.02|84.73|81.93|0
1652853860000|2022-05-18 06:04:20|84.92|82.12|84.92|82.12|84.92|82.12|84.92|82.12|0
1652853870000|2022-05-18 06:04:30|85.06|82.26|84.92|82.12|85.11|82.31|84.92|82.12|0
1652853880000|2022-05-18 06:04:40|84.82|82.02|84.78|81.98|84.92|82.12|84.73|81.93|0
1652853890000|2022-05-18 06:04:50|84.73|81.93|84.63|81.83|84.73|81.93|84.63|81.83|0
1652853900000|2022-05-18 06:05:00|84.73|81.93|84.73|81.93|84.73|81.93|84.63|81.83|0
1652853910000|2022-05-18 06:05:10|84.63|81.83|84.63|81.83|84.63|81.83|84.63|81.83|0
1652853920000|2022-05-18 06:05:20|84.73|81.93|84.82|82.02|84.82|82.02|84.73|81.93|0
1652853930000|2022-05-18 06:05:30|84.92|82.12|85.11|82.31|85.11|82.31|84.92|82.12|0
1652853940000|2022-05-18 06:05:40|85.2|82.4|85.25|82.45|85.48|82.68|85.2|82.4|0
1652853950000|2022-05-18 06:05:50|85.29|82.49|85.2|82.4|85.29|82.49|85.2|82.4|0
1652853960000|2022-05-18 06:06:00|85.29|82.49|85.2|82.4|85.29|82.49|85.2|82.4|0
1652853970000|2022-05-18 06:06:10|85.29|82.49|85.2|82.4|85.34|82.54|85.2|82.4|0
1652853980000|2022-05-18 06:06:20|85.29|82.49|85.39|82.59|85.39|82.59|85.29|82.49|0
1652853990000|2022-05-18 06:06:30|85.67|82.87|85.96|83.16|85.96|83.16|85.67|82.87|0
1652854000000|2022-05-18 06:06:40|86.06|83.26|85.86|83.06|86.06|83.26|85.86|83.06|0
1652854010000|2022-05-18 06:06:50|85.77|82.97|85.96|83.16|85.96|83.16|85.77|82.97|0
1652854020000|2022-05-18 06:07:00|85.91|83.11|85.91|83.11|85.96|83.16|85.91|83.11|0
1652854030000|2022-05-18 06:07:10|85.96|83.16|86.05|83.25|86.05|83.25|85.96|83.16|0
1652854040000|2022-05-18 06:07:20|86.15|83.35|86.05|83.25|86.15|83.35|86.05|83.25|0
1652854050000|2022-05-18 06:07:30|86.15|83.35|86.05|83.25|86.15|83.35|86.05|83.25|0
1652854060000|2022-05-18 06:07:40|86.15|83.35|86.15|83.35|86.2|83.4|86.15|83.35|0
1652854070000|2022-05-18 06:07:50|86.24|83.44|86.24|83.44|86.24|83.44|86.24|83.44|0
1652854080000|2022-05-18 06:08:00|86.2|83.4|86.2|83.4|86.2|83.4|86.2|83.4|0
1652854090000|2022-05-18 06:08:10|86.15|83.35|86.05|83.25|86.15|83.35|86.05|83.25|0
1652854100000|2022-05-18 06:08:20|86.15|83.35|86.05|83.25|86.15|83.35|85.96|83.16|0
1652854110000|2022-05-18 06:08:30|86.1|83.3|86.05|83.25|86.1|83.3|85.96|83.16|0
1652854120000|2022-05-18 06:08:40|86.15|83.35|86.1|83.3|86.15|83.35|86.05|83.25|0
1652854130000|2022-05-18 06:08:50|86.05|83.25|86.2|83.4|86.2|83.4|86.05|83.25|0
1652854140000|2022-05-18 06:09:00|86.15|83.35|86.15|83.35|86.15|83.35|86.15|83.35|0
1652854150000|2022-05-18 06:09:10|86.24|83.44|86.24|83.44|86.24|83.44|86.24|83.44|0
1652854160000|2022-05-18 06:09:20|86.15|83.35|86.24|83.44|86.24|83.44|86.15|83.35|0
1652854180000|2022-05-18 06:09:40|86.15|83.35|86.15|83.35|86.15|83.35|86.05|83.25|0
1652854190000|2022-05-18 06:09:50|86.2|83.4|86.15|83.35|86.2|83.4|86.15|83.35|0
1652854200000|2022-05-18 06:10:00|86.24|83.44|86.24|83.44|86.24|83.44|86.15|83.35|0
1652854210000|2022-05-18 06:10:10|86.43|83.63|86.77|83.97|86.77|83.97|86.43|83.63|0
1652854220000|2022-05-18 06:10:20|86.87|84.07|86.87|84.07|87.16|84.36|86.87|84.07|0
1652854230000|2022-05-18 06:10:30|86.96|84.16|87.11|84.31|87.11|84.31|86.91|84.11|0
1652854240000|2022-05-18 06:10:40|87.2|84.4|87.3|84.5|87.3|84.5|87.2|84.4|0
1652854250000|2022-05-18 06:10:50|87.2|84.4|87.2|84.4|87.3|84.5|87.2|84.4|0
1652854260000|2022-05-18 06:11:00|87.1|84.3|87.1|84.3|87.2|84.4|87.01|84.21|0
1652854270000|2022-05-18 06:11:10|87.01|84.21|87.06|84.26|87.06|84.26|87.01|84.21|0
1652854280000|2022-05-18 06:11:20|87.01|84.21|87.1|84.3|87.1|84.3|87.01|84.21|0
1652854290000|2022-05-18 06:11:30|87.2|84.4|87.1|84.3|87.2|84.4|87.1|84.3|0
1652854300000|2022-05-18 06:11:40|87.2|84.4|87.01|84.21|87.2|84.4|87.01|84.21|0
1652854310000|2022-05-18 06:11:50|87.06|84.26|87.06|84.26|87.06|84.26|87.01|84.21|0
1652854320000|2022-05-18 06:12:00|87.1|84.3|87.1|84.3|87.1|84.3|87.1|84.3|0
1652854330000|2022-05-18 06:12:10|87.06|84.26|87.1|84.3|87.1|84.3|87.06|84.26|0
1652854340000|2022-05-18 06:12:20|87.15|84.35|87.3|84.5|87.3|84.5|87.1|84.3|0
1652854350000|2022-05-18 06:12:30|87.2|84.4|87.25|84.45|87.25|84.45|87.1|84.3|0
1652854360000|2022-05-18 06:12:40|87.3|84.5|87.15|84.35|87.3|84.5|87.15|84.35|0
1652854370000|2022-05-18 06:12:50|87.2|84.4|87.1|84.3|87.2|84.4|87.1|84.3|0
1652854380000|2022-05-18 06:13:00|87.01|84.21|86.96|84.16|87.01|84.21|86.91|84.11|0
1652854390000|2022-05-18 06:13:10|87.06|84.26|87.15|84.35|87.15|84.35|87.06|84.26|0
1652854400000|2022-05-18 06:13:20|87.1|84.3|87.2|84.4|87.2|84.4|87.1|84.3|0
1652854410000|2022-05-18 06:13:30|87.1|84.3|87|84.2|87.1|84.3|87|84.2|0
1652854420000|2022-05-18 06:13:40|87.06|84.26|86.81|84.01|87.06|84.26|86.81|84.01|0
1652854430000|2022-05-18 06:13:50|86.72|83.92|86.72|83.92|86.81|84.01|86.72|83.92|0
1652854440000|2022-05-18 06:14:00|86.81|84.01|86.72|83.92|86.81|84.01|86.72|83.92|0
1652854450000|2022-05-18 06:14:10|86.77|83.97|86.72|83.92|86.77|83.97|86.72|83.92|0
1652854460000|2022-05-18 06:14:20|86.91|84.11|87|84.2|87|84.2|86.91|84.11|0
1652854470000|2022-05-18 06:14:30|87.1|84.3|86.81|84.01|87.1|84.3|86.81|84.01|0
1652854480000|2022-05-18 06:14:40|86.91|84.11|86.81|84.01|86.91|84.11|86.81|84.01|0
1652854490000|2022-05-18 06:14:50|86.86|84.06|86.81|84.01|86.86|84.06|86.81|84.01|0
1652854500000|2022-05-18 06:15:00|86.86|84.06|86.91|84.11|86.91|84.11|86.86|84.06|0
1652854510000|2022-05-18 06:15:10|86.81|84.01|86.81|84.01|86.81|84.01|86.81|84.01|0
1652854520000|2022-05-18 06:15:20|86.76|83.96|86.76|83.96|86.81|84.01|86.76|83.96|0
1652854530000|2022-05-18 06:15:30|86.86|84.06|86.91|84.11|87|84.2|86.86|84.06|0
1652854540000|2022-05-18 06:15:40|86.81|84.01|86.81|84.01|86.81|84.01|86.81|84.01|0
1652854550000|2022-05-18 06:15:50|86.71|83.91|86.52|83.72|86.71|83.91|86.52|83.72|0
1652854560000|2022-05-18 06:16:00|86.23|83.43|86.19|83.39|86.23|83.43|86.14|83.34|0
1652854570000|2022-05-18 06:16:10|86.23|83.43|86.28|83.48|86.28|83.48|86.23|83.43|0
1652854580000|2022-05-18 06:16:20|86.23|83.43|86.14|83.34|86.23|83.43|86.14|83.34|0
1652854590000|2022-05-18 06:16:30|86.23|83.43|86.14|83.34|86.23|83.43|86.14|83.34|0
1652854600000|2022-05-18 06:16:40|86.19|83.39|86.14|83.34|86.19|83.39|86.14|83.34|0
1652854610000|2022-05-18 06:16:50|86.19|83.39|86.38|83.58|86.42|83.62|86.19|83.39|0
1652854620000|2022-05-18 06:17:00|86.33|83.53|86.14|83.34|86.33|83.53|86.09|83.29|0
1652854630000|2022-05-18 06:17:10|86.09|83.29|86.23|83.43|86.23|83.43|86.09|83.29|0
1652854640000|2022-05-18 06:17:20|86.42|83.62|86.33|83.53|86.47|83.67|86.33|83.53|0
1652854650000|2022-05-18 06:17:30|86.42|83.62|86.52|83.72|86.62|83.82|86.42|83.62|0
1652854660000|2022-05-18 06:17:40|86.57|83.77|86.42|83.62|86.57|83.77|86.42|83.62|0
1652854670000|2022-05-18 06:17:50|86.33|83.53|86.52|83.72|86.52|83.72|86.14|83.34|0
1652854680000|2022-05-18 06:18:00|86.47|83.67|86.42|83.62|86.52|83.72|86.42|83.62|0
1652854690000|2022-05-18 06:18:10|86.52|83.72|86.52|83.72|86.52|83.72|86.52|83.72|0
1652854700000|2022-05-18 06:18:20|86.47|83.67|86.71|83.91|86.71|83.91|86.47|83.67|0
1652854710000|2022-05-18 06:18:30|86.57|83.77|86.52|83.72|86.57|83.77|86.52|83.72|0
1652854730000|2022-05-18 06:18:50|86.42|83.62|86.47|83.67|86.47|83.67|86.42|83.62|0
1652854740000|2022-05-18 06:19:00|86.52|83.72|86.52|83.72|86.52|83.72|86.52|83.72|0
1652854750000|2022-05-18 06:19:10|86.42|83.62|86.09|83.29|86.42|83.62|86.04|83.24|0
1652854760000|2022-05-18 06:19:20|86.23|83.43|86.23|83.43|86.23|83.43|86.18|83.38|0
1652854770000|2022-05-18 06:19:30|86.42|83.62|86.23|83.43|86.42|83.62|86.23|83.43|0
1652854780000|2022-05-18 06:19:40|86.28|83.48|86.52|83.72|86.52|83.72|86.28|83.48|0
1652854790000|2022-05-18 06:19:50|86.61|83.81|86.57|83.77|86.61|83.81|86.52|83.72|0
1652854800000|2022-05-18 06:20:00|86.52|83.72|86.52|83.72|86.52|83.72|86.52|83.72|0
1652854810000|2022-05-18 06:20:10|86.61|83.81|86.57|83.77|86.61|83.81|86.57|83.77|0
1652854820000|2022-05-18 06:20:20|86.66|83.86|86.71|83.91|86.76|83.96|86.66|83.86|0
1652854830000|2022-05-18 06:20:30|86.8|84|86.71|83.91|86.8|84|86.71|83.91|0
1652854840000|2022-05-18 06:20:40|86.61|83.81|86.76|83.96|86.76|83.96|86.61|83.81|0
1652854850000|2022-05-18 06:20:50|86.71|83.91|86.71|83.91|86.71|83.91|86.71|83.91|0
1652854860000|2022-05-18 06:21:00|86.66|83.86|86.61|83.81|86.66|83.86|86.56|83.76|0
1652854870000|2022-05-18 06:21:10|86.8|84|86.9|84.1|86.9|84.1|86.8|84|0
1652854880000|2022-05-18 06:21:20|86.99|84.19|86.9|84.1|86.99|84.19|86.9|84.1|0
1652854890000|2022-05-18 06:21:30|86.8|84|86.8|84|86.8|84|86.8|84|0
1652854900000|2022-05-18 06:21:40|86.71|83.91|86.76|83.96|86.8|84|86.71|83.91|0
1652854910000|2022-05-18 06:21:50|86.8|84|86.76|83.96|86.8|84|86.76|83.96|0
1652854920000|2022-05-18 06:22:00|86.9|84.1|87.38|84.58|87.38|84.58|86.9|84.1|0
1652854930000|2022-05-18 06:22:10|87.19|84.39|87.09|84.29|87.28|84.48|87.09|84.29|0
1652854940000|2022-05-18 06:22:20|87.19|84.39|87.28|84.48|87.28|84.48|87.19|84.39|0
1652854950000|2022-05-18 06:22:30|87.48|84.68|87.28|84.48|87.48|84.68|87.28|84.48|0
1652854960000|2022-05-18 06:22:40|87.19|84.39|87.38|84.58|87.38|84.58|87.04|84.24|0
1652854970000|2022-05-18 06:22:50|87.33|84.53|87.33|84.53|87.33|84.53|87.33|84.53|0
1652854980000|2022-05-18 06:23:00|87.28|84.48|87.28|84.48|87.28|84.48|87.24|84.44|0
1652854990000|2022-05-18 06:23:10|87.38|84.58|87.47|84.67|87.47|84.67|87.38|84.58|0
1652855000000|2022-05-18 06:23:20|87.38|84.58|87.38|84.58|87.43|84.63|87.38|84.58|0
1652855010000|2022-05-18 06:23:30|87.47|84.67|87.28|84.48|87.47|84.67|87.28|84.48|0
1652855020000|2022-05-18 06:23:40|87.33|84.53|87.38|84.58|87.38|84.58|87.33|84.53|0
1652855030000|2022-05-18 06:23:50|87.47|84.67|87.38|84.58|87.47|84.67|87.38|84.58|0
1652855040000|2022-05-18 06:24:00|87.33|84.53|87.09|84.29|87.33|84.53|87.04|84.24|0
1652855050000|2022-05-18 06:24:10|87.18|84.38|86.99|84.19|87.28|84.48|86.99|84.19|0
1652855060000|2022-05-18 06:24:20|86.8|84|86.99|84.19|86.99|84.19|86.8|84|0
1652855070000|2022-05-18 06:24:30|87.04|84.24|87.09|84.29|87.14|84.34|87.04|84.24|0
1652855080000|2022-05-18 06:24:40|87.18|84.38|87.18|84.38|87.18|84.38|87.18|84.38|0
1652855090000|2022-05-18 06:24:50|87.23|84.43|87.14|84.34|87.23|84.43|87.09|84.29|0
1652855100000|2022-05-18 06:25:00|87.04|84.24|86.89|84.09|87.04|84.24|86.89|84.09|0
1652855110000|2022-05-18 06:25:10|86.8|84|86.7|83.9|86.8|84|86.65|83.85|0
1652855120000|2022-05-18 06:25:20|86.8|84|86.99|84.19|86.99|84.19|86.8|84|0
1652855130000|2022-05-18 06:25:30|87.04|84.24|86.99|84.19|87.04|84.24|86.99|84.19|0
1652855140000|2022-05-18 06:25:40|87.09|84.29|87.09|84.29|87.09|84.29|87.09|84.29|0
1652855150000|2022-05-18 06:25:50|87.18|84.38|87.18|84.38|87.18|84.38|87.18|84.38|0
1652855160000|2022-05-18 06:26:00|87.08|84.28|87.18|84.38|87.18|84.38|87.08|84.28|0
1652855170000|2022-05-18 06:26:10|87.08|84.28|87.08|84.28|87.18|84.38|87.08|84.28|0
1652855180000|2022-05-18 06:26:20|87.04|84.24|87.08|84.28|87.13|84.33|87.04|84.24|0
1652855190000|2022-05-18 06:26:30|86.99|84.19|86.99|84.19|86.99|84.19|86.99|84.19|0
1652855200000|2022-05-18 06:26:40|87.04|84.24|87.04|84.24|87.04|84.24|87.04|84.24|0
1652855210000|2022-05-18 06:26:50|86.99|84.19|86.89|84.09|86.99|84.19|86.89|84.09|0
1652855220000|2022-05-18 06:27:00|87.04|84.24|87.08|84.28|87.08|84.28|87.04|84.24|0
1652855230000|2022-05-18 06:27:10|87.18|84.38|87.18|84.38|87.18|84.38|87.18|84.38|0
1652855240000|2022-05-18 06:27:20|87.08|84.28|86.99|84.19|87.08|84.28|86.99|84.19|0
1652855250000|2022-05-18 06:27:30|86.89|84.09|86.79|83.99|86.89|84.09|86.79|83.99|0
1652855260000|2022-05-18 06:27:40|86.89|84.09|86.89|84.09|86.89|84.09|86.79|83.99|0
1652855270000|2022-05-18 06:27:50|87.08|84.28|86.99|84.19|87.08|84.28|86.99|84.19|0
1652855280000|2022-05-18 06:28:00|86.94|84.14|87.08|84.28|87.08|84.28|86.89|84.09|0
1652855310000|2022-05-18 06:28:30|87.18|84.38|87.18|84.38|87.18|84.38|87.18|84.38|0
1652855320000|2022-05-18 06:28:40|87.27|84.47|87.27|84.47|87.27|84.47|87.27|84.47|0
1652855340000|2022-05-18 06:29:00|87.08|84.28|87.08|84.28|87.08|84.28|86.98|84.18|0
1652855350000|2022-05-18 06:29:10|87.23|84.43|87.27|84.47|87.27|84.47|87.23|84.43|0
1652855360000|2022-05-18 06:29:20|87.18|84.38|87.23|84.43|87.37|84.57|87.18|84.38|0
1652855370000|2022-05-18 06:29:30|87.27|84.47|87.18|84.38|87.32|84.52|87.18|84.38|0
1652855380000|2022-05-18 06:29:40|87.27|84.47|87.47|84.67|87.47|84.67|87.27|84.47|0
1652855390000|2022-05-18 06:29:50|87.56|84.76|87.56|84.76|87.56|84.76|87.52|84.72|0
1652855410000|2022-05-18 06:30:10|87.66|84.86|87.76|84.96|87.76|84.96|87.56|84.76|0
1652855420000|2022-05-18 06:30:20|87.66|84.86|87.76|84.96|87.76|84.96|87.66|84.86|0
1652855430000|2022-05-18 06:30:30|87.66|84.86|87.71|84.91|87.76|84.96|87.66|84.86|0
1652855440000|2022-05-18 06:30:40|87.66|84.86|87.85|85.05|87.85|85.05|87.66|84.86|0
1652855450000|2022-05-18 06:30:50|87.75|84.95|87.46|84.66|87.75|84.95|87.37|84.57|0
1652855460000|2022-05-18 06:31:00|87.37|84.57|87.46|84.66|87.56|84.76|87.37|84.57|0
1652855480000|2022-05-18 06:31:20|87.42|84.62|87.42|84.62|87.46|84.66|87.37|84.57|0
1652855490000|2022-05-18 06:31:30|87.27|84.47|87.17|84.37|87.27|84.47|87.17|84.37|0
1652855510000|2022-05-18 06:31:50|87.42|84.62|87.46|84.66|87.46|84.66|87.37|84.57|0
1652855520000|2022-05-18 06:32:00|87.56|84.76|87.37|84.57|87.56|84.76|87.37|84.57|0
1652855530000|2022-05-18 06:32:10|87.46|84.66|87.51|84.71|87.56|84.76|87.46|84.66|0
1652855540000|2022-05-18 06:32:20|87.46|84.66|87.56|84.76|87.56|84.76|87.46|84.66|0
1652855550000|2022-05-18 06:32:30|87.51|84.71|87.56|84.76|87.56|84.76|87.51|84.71|0
1652855570000|2022-05-18 06:32:50|87.51|84.71|87.66|84.86|87.66|84.86|87.51|84.71|0
1652855580000|2022-05-18 06:33:00|87.56|84.76|87.46|84.66|87.56|84.76|87.42|84.62|0
1652855590000|2022-05-18 06:33:10|87.36|84.56|87.36|84.56|87.36|84.56|87.36|84.56|0
1652855610000|2022-05-18 06:33:30|87.46|84.66|87.51|84.71|87.51|84.71|87.46|84.66|0
1652855620000|2022-05-18 06:33:40|87.46|84.66|87.46|84.66|87.46|84.66|87.46|84.66|0
1652855640000|2022-05-18 06:34:00|87.41|84.61|87.36|84.56|87.41|84.61|87.36|84.56|0
1652855650000|2022-05-18 06:34:10|87.27|84.47|87.27|84.47|87.27|84.47|87.27|84.47|0
1652855660000|2022-05-18 06:34:20|87.46|84.66|87.65|84.85|87.65|84.85|87.46|84.66|0
1652855680000|2022-05-18 06:34:40|87.61|84.81|87.56|84.76|87.61|84.81|87.56|84.76|0
1652855690000|2022-05-18 06:34:50|87.51|84.71|87.56|84.76|87.56|84.76|87.51|84.71|0
1652855700000|2022-05-18 06:35:00|87.46|84.66|87.61|84.81|87.65|84.85|87.46|84.66|0
1652855710000|2022-05-18 06:35:10|87.65|84.85|87.61|84.81|87.65|84.85|87.61|84.81|0
1652855720000|2022-05-18 06:35:20|87.56|84.76|87.65|84.85|87.65|84.85|87.56|84.76|0
1652855730000|2022-05-18 06:35:30|87.56|84.76|87.8|85|87.85|85.05|87.56|84.76|0
1652855740000|2022-05-18 06:35:40|87.94|85.14|87.94|85.14|87.94|85.14|87.85|85.05|0
1652855750000|2022-05-18 06:35:50|86.72|83.92|86.82|84.02|86.82|84.02|86.72|83.92|0
1652855760000|2022-05-18 06:36:00|87.72|84.92|87.58|84.78|87.72|84.92|87.58|84.78|0
1652855770000|2022-05-18 06:36:10|87.53|84.73|87.72|84.92|87.72|84.92|87.53|84.73|0
1652855800000|2022-05-18 06:36:40|87.52|84.72|87.52|84.72|87.52|84.72|87.52|84.72|0
1652855810000|2022-05-18 06:36:50|87.57|84.77|87.57|84.77|87.62|84.82|87.57|84.77|0
1652855820000|2022-05-18 06:37:00|87.62|84.82|87.62|84.82|87.62|84.82|87.52|84.72|0
1652855830000|2022-05-18 06:37:10|87.57|84.77|87.57|84.77|87.62|84.82|87.57|84.77|0
1652855840000|2022-05-18 06:37:20|87.52|84.72|87.62|84.82|87.62|84.82|87.52|84.72|0
1652855850000|2022-05-18 06:37:30|87.57|84.77|87.62|84.82|87.62|84.82|87.57|84.77|0
1652855880000|2022-05-18 06:38:00|87.57|84.77|87.43|84.63|87.57|84.77|87.43|84.63|0
1652855900000|2022-05-18 06:38:20|87.38|84.58|87.38|84.58|87.38|84.58|87.38|84.58|0
1652855910000|2022-05-18 06:38:30|87.33|84.53|87.33|84.53|87.33|84.53|87.33|84.53|0
1652855920000|2022-05-18 06:38:40|87.23|84.43|87.23|84.43|87.33|84.53|87.23|84.43|0
1652855930000|2022-05-18 06:38:50|87.13|84.33|87.18|84.38|87.18|84.38|87.13|84.33|0
1652855940000|2022-05-18 06:39:00|87.23|84.43|87.18|84.38|87.23|84.43|87.18|84.38|0
1652855950000|2022-05-18 06:39:10|87.23|84.43|87.23|84.43|87.23|84.43|87.23|84.43|0
1652855960000|2022-05-18 06:39:20|87.28|84.48|87.23|84.43|87.28|84.48|87.23|84.43|0
1652855970000|2022-05-18 06:39:30|87.28|84.48|87.33|84.53|87.33|84.53|87.28|84.48|0
1652855980000|2022-05-18 06:39:40|87.23|84.43|87.23|84.43|87.23|84.43|87.23|84.43|0
1652855990000|2022-05-18 06:39:50|87.13|84.33|87.13|84.33|87.23|84.43|87.13|84.33|0
1652856000000|2022-05-18 06:40:00|87.04|84.24|87.04|84.24|87.09|84.29|87.04|84.24|0
1652856010000|2022-05-18 06:40:10|87.13|84.33|87.52|84.72|87.52|84.72|87.13|84.33|0
1652856020000|2022-05-18 06:40:20|87.42|84.62|87.33|84.53|87.42|84.62|87.33|84.53|0
1652856030000|2022-05-18 06:40:30|87.38|84.58|87.42|84.62|87.42|84.62|87.38|84.58|0
1652856040000|2022-05-18 06:40:40|87.33|84.53|87.38|84.58|87.38|84.58|87.33|84.53|0
1652856050000|2022-05-18 06:40:50|87.33|84.53|87.23|84.43|87.33|84.53|87.23|84.43|0
1652856060000|2022-05-18 06:41:00|87.13|84.33|87.33|84.53|87.33|84.53|87.13|84.33|0
1652856070000|2022-05-18 06:41:10|87.32|84.52|87.32|84.52|87.32|84.52|87.32|84.52|0
1652856090000|2022-05-18 06:41:30|87.42|84.62|87.42|84.62|87.42|84.62|87.42|84.62|0
1652856100000|2022-05-18 06:41:40|87.52|84.72|87.52|84.72|87.52|84.72|87.52|84.72|0
1652856110000|2022-05-18 06:41:50|87.42|84.62|87.42|84.62|87.42|84.62|87.42|84.62|0
1652856120000|2022-05-18 06:42:00|87.47|84.67|87.47|84.67|87.47|84.67|87.47|84.67|0
1652856130000|2022-05-18 06:42:10|87.52|84.72|87.42|84.62|87.57|84.77|87.42|84.62|0
1652856140000|2022-05-18 06:42:20|87.47|84.67|87.47|84.67|87.47|84.67|87.47|84.67|0
1652856150000|2022-05-18 06:42:30|87.52|84.72|87.42|84.62|87.52|84.72|87.42|84.62|0
1652856160000|2022-05-18 06:42:40|87.37|84.57|87.61|84.81|87.61|84.81|87.37|84.57|0
1652856170000|2022-05-18 06:42:50|87.71|84.91|87.52|84.72|87.71|84.91|87.52|84.72|0
1652856180000|2022-05-18 06:43:00|87.32|84.52|87.42|84.62|87.42|84.62|87.32|84.52|0
1652856200000|2022-05-18 06:43:20|87.52|84.72|87.52|84.72|87.52|84.72|87.52|84.72|0
1652856210000|2022-05-18 06:43:30|87.61|84.81|87.66|84.86|87.71|84.91|87.61|84.81|0
1652856220000|2022-05-18 06:43:40|87.52|84.72|87.61|84.81|87.66|84.86|87.52|84.72|0
1652856230000|2022-05-18 06:43:50|87.57|84.77|87.51|84.71|87.61|84.81|87.51|84.71|0
1652856240000|2022-05-18 06:44:00|87.42|84.62|87.42|84.62|87.42|84.62|87.42|84.62|0
1652856250000|2022-05-18 06:44:10|87.51|84.71|87.51|84.71|87.51|84.71|87.51|84.71|0
1652856260000|2022-05-18 06:44:20|87.42|84.62|87.47|84.67|87.47|84.67|87.42|84.62|0
1652856270000|2022-05-18 06:44:30|87.51|84.71|87.51|84.71|87.51|84.71|87.47|84.67|0
1652856280000|2022-05-18 06:44:40|87.47|84.67|87.47|84.67|87.47|84.67|87.47|84.67|0
1652856290000|2022-05-18 06:44:50|87.61|84.81|87.61|84.81|87.61|84.81|87.61|84.81|0
1652856300000|2022-05-18 06:45:00|87.71|84.91|87.8|85|87.8|85|87.71|84.91|0
1652856310000|2022-05-18 06:45:10|87.9|85.1|87.9|85.1|87.9|85.1|87.8|85|0
1652856320000|2022-05-18 06:45:20|88|85.2|87.9|85.1|88|85.2|87.9|85.1|0
1652856330000|2022-05-18 06:45:30|87.85|85.05|88|85.2|88|85.2|87.85|85.05|0
1652856340000|2022-05-18 06:45:40|88.05|85.25|87.8|85|88.05|85.25|87.8|85|0
1652856350000|2022-05-18 06:45:50|87.85|85.05|87.8|85|87.85|85.05|87.8|85|0
1652856360000|2022-05-18 06:46:00|87.9|85.1|88|85.2|88|85.2|87.9|85.1|0
1652856370000|2022-05-18 06:46:10|88.09|85.29|88|85.2|88.09|85.29|88|85.2|0
1652856380000|2022-05-18 06:46:20|88.09|85.29|88.09|85.29|88.09|85.29|88.09|85.29|0
1652856390000|2022-05-18 06:46:30|88|85.2|88|85.2|88|85.2|88|85.2|0
1652856400000|2022-05-18 06:46:40|88.09|85.29|88.05|85.25|88.09|85.29|88|85.2|0
1652856410000|2022-05-18 06:46:50|88.09|85.29|88.09|85.29|88.14|85.34|88.09|85.29|0
1652856420000|2022-05-18 06:47:00|88.19|85.39|88.29|85.49|88.29|85.49|88.19|85.39|0
1652856430000|2022-05-18 06:47:10|88.34|85.54|88.09|85.29|88.34|85.54|88.09|85.29|0
1652856440000|2022-05-18 06:47:20|88.05|85.25|88|85.2|88.05|85.25|88|85.2|0
1652856450000|2022-05-18 06:47:30|88.05|85.25|88.05|85.25|88.09|85.29|88|85.2|0
1652856460000|2022-05-18 06:47:40|87.99|85.19|88.19|85.39|88.19|85.39|87.99|85.19|0
1652856470000|2022-05-18 06:47:50|88.14|85.34|88.19|85.39|88.19|85.39|88.14|85.34|0
1652856480000|2022-05-18 06:48:00|88.29|85.49|88.34|85.54|88.34|85.54|88.29|85.49|0
1652856490000|2022-05-18 06:48:10|88.29|85.49|88.19|85.39|88.29|85.49|88.19|85.39|0
1652856510000|2022-05-18 06:48:30|88.29|85.49|88.29|85.49|88.29|85.49|88.29|85.49|0
1652856520000|2022-05-18 06:48:40|88.24|85.44|88.09|85.29|88.24|85.44|88.09|85.29|0
1652856530000|2022-05-18 06:48:50|88.19|85.39|88.29|85.49|88.29|85.49|88.14|85.34|0
1652856540000|2022-05-18 06:49:00|88.38|85.58|88.28|85.48|88.38|85.58|88.28|85.48|0
1652856550000|2022-05-18 06:49:10|88.38|85.58|88.28|85.48|88.38|85.58|88.28|85.48|0
1652856560000|2022-05-18 06:49:20|88.19|85.39|88.09|85.29|88.19|85.39|88.09|85.29|0
1652856580000|2022-05-18 06:49:40|87.99|85.19|88.09|85.29|88.09|85.29|87.99|85.19|0
1652856590000|2022-05-18 06:49:50|87.99|85.19|87.8|85|87.99|85.19|87.8|85|0
1652856630000|2022-05-18 06:50:30|87.85|85.05|87.89|85.09|87.99|85.19|87.85|85.05|0
1652856640000|2022-05-18 06:50:40|87.94|85.14|87.94|85.14|87.94|85.14|87.94|85.14|0
1652856650000|2022-05-18 06:50:50|87.89|85.09|87.7|84.9|87.89|85.09|87.7|84.9|0
1652856670000|2022-05-18 06:51:10|87.8|85|87.75|84.95|87.8|85|87.7|84.9|0
1652856680000|2022-05-18 06:51:20|87.7|84.9|87.85|85.05|87.85|85.05|87.7|84.9|0
1652856690000|2022-05-18 06:51:30|87.8|85|87.8|85|87.8|85|87.8|85|0
1652856700000|2022-05-18 06:51:40|87.85|85.05|87.89|85.09|87.89|85.09|87.85|85.05|0
1652856710000|2022-05-18 06:51:50|87.99|85.19|87.99|85.19|87.99|85.19|87.99|85.19|0
1652856720000|2022-05-18 06:52:00|87.94|85.14|87.89|85.09|87.99|85.19|87.89|85.09|0
1652856730000|2022-05-18 06:52:10|87.79|84.99|87.79|84.99|87.79|84.99|87.79|84.99|0
1652856740000|2022-05-18 06:52:20|87.89|85.09|87.99|85.19|87.99|85.19|87.89|85.09|0
1652856750000|2022-05-18 06:52:30|87.89|85.09|87.89|85.09|87.94|85.14|87.89|85.09|0
1652856760000|2022-05-18 06:52:40|87.84|85.04|87.89|85.09|87.89|85.09|87.84|85.04|0
1652856770000|2022-05-18 06:52:50|87.99|85.19|87.99|85.19|87.99|85.19|87.99|85.19|0
1652856780000|2022-05-18 06:53:00|87.89|85.09|87.94|85.14|87.94|85.14|87.89|85.09|0
1652856790000|2022-05-18 06:53:10|87.89|85.09|87.94|85.14|87.94|85.14|87.89|85.09|0
1652856810000|2022-05-18 06:53:30|87.89|85.09|87.79|84.99|87.89|85.09|87.79|84.99|0
1652856820000|2022-05-18 06:53:40|87.7|84.9|87.75|84.95|87.75|84.95|87.7|84.9|0
1652856830000|2022-05-18 06:53:50|87.7|84.9|87.6|84.8|87.7|84.9|87.6|84.8|0
1652856840000|2022-05-18 06:54:00|87.55|84.75|87.6|84.8|87.6|84.8|87.55|84.75|0
1652856850000|2022-05-18 06:54:10|87.55|84.75|87.5|84.7|87.55|84.75|87.5|84.7|0
1652856860000|2022-05-18 06:54:20|87.6|84.8|87.55|84.75|87.6|84.8|87.5|84.7|0
1652856870000|2022-05-18 06:54:30|87.6|84.8|87.6|84.8|87.6|84.8|87.55|84.75|0
1652856890000|2022-05-18 06:54:50|87.65|84.85|87.69|84.89|87.69|84.89|87.65|84.85|0
1652856900000|2022-05-18 06:55:00|87.65|84.85|87.65|84.85|87.69|84.89|87.65|84.85|0
1652856910000|2022-05-18 06:55:10|87.69|84.89|87.84|85.04|87.84|85.04|87.69|84.89|0
1652856920000|2022-05-18 06:55:20|87.89|85.09|87.94|85.14|87.98|85.18|87.89|85.09|0
1652856930000|2022-05-18 06:55:30|87.98|85.18|87.98|85.18|87.98|85.18|87.94|85.14|0
1652856940000|2022-05-18 06:55:40|88.08|85.28|88.08|85.28|88.08|85.28|88.08|85.28|0
1652856950000|2022-05-18 06:55:50|87.98|85.18|87.98|85.18|87.98|85.18|87.98|85.18|0
1652856960000|2022-05-18 06:56:00|88.03|85.23|87.74|84.94|88.03|85.23|87.74|84.94|0
1652856970000|2022-05-18 06:56:10|87.65|84.85|87.69|84.89|87.69|84.89|87.65|84.85|0
1652856980000|2022-05-18 06:56:20|87.79|84.99|87.74|84.94|87.79|84.99|87.74|84.94|0
1652856990000|2022-05-18 06:56:30|87.69|84.89|87.65|84.85|87.69|84.89|87.59|84.79|0
1652857000000|2022-05-18 06:56:40|87.69|84.89|87.64|84.84|87.69|84.89|87.64|84.84|0
1652857010000|2022-05-18 06:56:50|87.69|84.89|87.59|84.79|87.69|84.89|87.59|84.79|0
1652857020000|2022-05-18 06:57:00|87.69|84.89|87.69|84.89|87.79|84.99|87.69|84.89|0
1652857030000|2022-05-18 06:57:10|87.74|84.94|87.74|84.94|87.74|84.94|87.74|84.94|0
1652857040000|2022-05-18 06:57:20|87.79|84.99|87.69|84.89|87.79|84.99|87.69|84.89|0
1652857050000|2022-05-18 06:57:30|87.59|84.79|87.55|84.75|87.69|84.89|87.55|84.75|0
1652857060000|2022-05-18 06:57:40|87.59|84.79|87.64|84.84|87.69|84.89|87.59|84.79|0
1652857070000|2022-05-18 06:57:50|87.69|84.89|87.64|84.84|87.69|84.89|87.64|84.84|0
1652857090000|2022-05-18 06:58:10|87.69|84.89|87.84|85.04|87.84|85.04|87.69|84.89|0
1652857100000|2022-05-18 06:58:20|87.93|85.13|88.18|85.38|88.18|85.38|87.93|85.13|0
1652857110000|2022-05-18 06:58:30|88.17|85.37|88.03|85.23|88.17|85.37|88.03|85.23|0
1652857120000|2022-05-18 06:58:40|88.08|85.28|87.98|85.18|88.08|85.28|87.93|85.13|0
1652857130000|2022-05-18 06:58:50|87.93|85.13|87.84|85.04|87.93|85.13|87.84|85.04|0
1652857140000|2022-05-18 06:59:00|87.79|84.99|88.08|85.28|88.08|85.28|87.79|84.99|0
1652857150000|2022-05-18 06:59:10|88.13|85.33|88.27|85.47|88.27|85.47|88.13|85.33|0
1652857160000|2022-05-18 06:59:20|88.17|85.37|88.27|85.47|88.27|85.47|88.08|85.28|0
1652857170000|2022-05-18 06:59:30|88.17|85.37|88.17|85.37|88.17|85.37|88.17|85.37|0
1652857180000|2022-05-18 06:59:40|88.13|85.33|88.08|85.28|88.13|85.33|88.08|85.28|0
1652857190000|2022-05-18 06:59:50|88.03|85.23|87.88|85.08|88.03|85.23|87.88|85.08|0
1652857200000|2022-05-18 07:00:00|88.08|85.28|87.69|84.89|88.08|85.28|87.69|84.89|0
1652857210000|2022-05-18 07:00:10|87.64|84.84|88.17|85.37|88.17|85.37|87.64|84.84|0
1652857220000|2022-05-18 07:00:20|88.27|85.47|88.17|85.37|88.27|85.47|88.13|85.33|0
1652857230000|2022-05-18 07:00:30|88.08|85.28|87.83|85.03|88.08|85.28|87.78|84.98|0
1652857240000|2022-05-18 07:00:40|87.78|84.98|88.07|85.27|88.07|85.27|87.78|84.98|0
1652857250000|2022-05-18 07:00:50|87.93|85.13|87.88|85.08|88.07|85.27|87.88|85.08|0
1652857260000|2022-05-18 07:01:00|87.83|85.03|87.98|85.18|87.98|85.18|87.64|84.84|0
1652857270000|2022-05-18 07:01:10|88.27|85.47|88.37|85.57|88.46|85.66|88.27|85.47|0
1652857280000|2022-05-18 07:01:20|88.17|85.37|88.37|85.57|88.37|85.57|88.17|85.37|0
1652857290000|2022-05-18 07:01:30|88.22|85.42|88.17|85.37|88.22|85.42|88.17|85.37|0
1652857300000|2022-05-18 07:01:40|88.32|85.52|88.37|85.57|88.37|85.57|88.32|85.52|0
1652857310000|2022-05-18 07:01:50|88.27|85.47|88.51|85.71|88.51|85.71|88.27|85.47|0
1652857320000|2022-05-18 07:02:00|88.71|85.91|88.66|85.86|88.85|86.05|88.66|85.86|0
1652857330000|2022-05-18 07:02:10|88.76|85.96|88.71|85.91|88.76|85.96|88.66|85.86|0
1652857340000|2022-05-18 07:02:20|88.76|85.96|88.95|86.15|89.05|86.25|88.66|85.86|0
1652857350000|2022-05-18 07:02:30|89.05|86.25|88.95|86.15|89.05|86.25|88.95|86.15|0
1652857360000|2022-05-18 07:02:40|88.9|86.1|88.9|86.1|88.9|86.1|88.85|86.05|0
1652857370000|2022-05-18 07:02:50|88.66|85.86|88.56|85.76|88.66|85.86|88.56|85.76|0
1652857380000|2022-05-18 07:03:00|88.61|85.81|89.15|86.35|89.15|86.35|88.61|85.81|0
1652857390000|2022-05-18 07:03:10|88.95|86.15|89.1|86.3|89.15|86.35|88.95|86.15|0
1652857400000|2022-05-18 07:03:20|89.2|86.4|89|86.2|89.2|86.4|88.95|86.15|0
1652857410000|2022-05-18 07:03:30|89.05|86.25|89.05|86.25|89.15|86.35|89.05|86.25|0
1652857420000|2022-05-18 07:03:40|89.15|86.35|89|86.2|89.15|86.35|89|86.2|0
1652857430000|2022-05-18 07:03:50|89.05|86.25|89|86.2|89.05|86.25|89|86.2|0
1652857440000|2022-05-18 07:04:00|88.95|86.15|89|86.2|89|86.2|88.95|86.15|0
1652857450000|2022-05-18 07:04:10|89.05|86.25|89|86.2|89.05|86.25|89|86.2|0
1652857460000|2022-05-18 07:04:20|89.05|86.25|89.1|86.3|89.1|86.3|89.05|86.25|0
1652857470000|2022-05-18 07:04:30|89.2|86.4|89.2|86.4|89.2|86.4|89.2|86.4|0
1652857480000|2022-05-18 07:04:40|89|86.2|89|86.2|89|86.2|89|86.2|0
1652857490000|2022-05-18 07:04:50|88.9|86.1|88.95|86.15|89|86.2|88.9|86.1|0
1652857500000|2022-05-18 07:05:00|88.75|86.35|88.85|86.45|88.85|86.45|88.75|86.35|0
1652857510000|2022-05-18 07:05:10|88.7|86.3|88.41|86.01|88.7|86.3|88.41|86.01|0
1652857520000|2022-05-18 07:05:20|88.31|85.91|88.26|85.86|88.31|85.91|88.06|85.66|0
1652857530000|2022-05-18 07:05:30|88.21|85.81|88.41|86.01|88.5|86.1|88.21|85.81|0
1652857540000|2022-05-18 07:05:40|88.55|86.15|88.45|86.05|88.55|86.15|88.36|85.96|0
1652857550000|2022-05-18 07:05:50|88.55|86.15|88.75|86.35|88.75|86.35|88.36|85.96|0
1652857560000|2022-05-18 07:06:00|88.84|86.44|88.84|86.44|88.84|86.44|88.75|86.35|0
1652857570000|2022-05-18 07:06:10|89.04|86.64|88.94|86.54|89.04|86.64|88.94|86.54|0
1652857580000|2022-05-18 07:06:20|88.75|86.35|88.84|86.44|88.84|86.44|88.6|86.2|0
1652857590000|2022-05-18 07:06:30|88.99|86.59|88.94|86.54|88.99|86.59|88.75|86.35|0
1652857600000|2022-05-18 07:06:40|88.89|86.49|88.65|86.25|88.89|86.49|88.55|86.15|0
1652857610000|2022-05-18 07:06:50|88.55|86.15|88.65|86.25|88.7|86.3|88.55|86.15|0
1652857620000|2022-05-18 07:07:00|88.5|86.1|88.4|86|88.5|86.1|88.4|86|0
1652857630000|2022-05-18 07:07:10|88.55|86.15|88.55|86.15|88.55|86.15|88.5|86.1|0
1652857640000|2022-05-18 07:07:20|88.65|86.25|88.8|86.4|88.8|86.4|88.65|86.25|0
1652857650000|2022-05-18 07:07:30|88.65|86.25|88.65|86.25|88.65|86.25|88.65|86.25|0
1652857660000|2022-05-18 07:07:40|88.74|86.34|88.94|86.54|88.94|86.54|88.74|86.34|0
1652857670000|2022-05-18 07:07:50|88.99|86.59|88.89|86.49|88.99|86.59|88.89|86.49|0
1652857680000|2022-05-18 07:08:00|88.94|86.54|88.89|86.49|88.94|86.54|88.89|86.49|0
1652857690000|2022-05-18 07:08:10|88.74|86.34|88.79|86.39|88.79|86.39|88.74|86.34|0
1652857700000|2022-05-18 07:08:20|88.65|86.25|88.79|86.39|88.84|86.44|88.65|86.25|0
1652857710000|2022-05-18 07:08:30|88.74|86.34|88.65|86.25|88.74|86.34|88.65|86.25|0
1652857720000|2022-05-18 07:08:40|88.64|86.24|88.25|85.85|88.64|86.24|88.25|85.85|0
1652857730000|2022-05-18 07:08:50|88.3|85.9|88.3|85.9|88.3|85.9|88.21|85.81|0
1652857740000|2022-05-18 07:09:00|88.25|85.85|87.91|85.51|88.25|85.85|87.86|85.46|0
1652857750000|2022-05-18 07:09:10|87.82|85.42|87.82|85.42|87.82|85.42|87.77|85.37|0
1652857760000|2022-05-18 07:09:20|87.77|85.37|87.86|85.46|87.86|85.46|87.77|85.37|0
1652857770000|2022-05-18 07:09:30|87.91|85.51|87.77|85.37|87.91|85.51|87.77|85.37|0
1652857780000|2022-05-18 07:09:40|87.72|85.32|87.77|85.37|87.77|85.37|87.62|85.22|0
1652857790000|2022-05-18 07:09:50|87.82|85.42|87.86|85.46|87.96|85.56|87.82|85.42|0
1652857800000|2022-05-18 07:10:00|87.72|85.32|87.91|85.51|88.06|85.66|87.72|85.32|0
1652857810000|2022-05-18 07:10:10|87.86|85.46|88.11|85.71|88.11|85.71|87.86|85.46|0
1652857820000|2022-05-18 07:10:20|88.06|85.66|87.96|85.56|88.06|85.66|87.91|85.51|0
1652857830000|2022-05-18 07:10:30|88.01|85.61|88.45|86.05|88.45|86.05|88.01|85.61|0
1652857840000|2022-05-18 07:10:40|88.6|86.2|88.5|86.1|88.6|86.2|88.4|86|0
1652857850000|2022-05-18 07:10:50|88.64|86.24|89.03|86.63|89.03|86.63|88.54|86.14|0
1652857860000|2022-05-18 07:11:00|88.74|86.34|88.54|86.14|88.74|86.34|88.54|86.14|0
1652857870000|2022-05-18 07:11:10|88.79|86.39|89.03|86.63|89.03|86.63|88.79|86.39|0
1652857880000|2022-05-18 07:11:20|88.94|86.54|89.03|86.63|89.03|86.63|88.84|86.44|0
1652857890000|2022-05-18 07:11:30|88.94|86.54|89.13|86.73|89.13|86.73|88.94|86.54|0
1652857900000|2022-05-18 07:11:40|89.08|86.68|88.84|86.44|89.08|86.68|88.84|86.44|0
1652857910000|2022-05-18 07:11:50|88.79|86.39|88.64|86.24|88.79|86.39|88.54|86.14|0
1652857920000|2022-05-18 07:12:00|88.89|86.49|88.99|86.59|89.03|86.63|88.89|86.49|0
1652857930000|2022-05-18 07:12:10|89.03|86.63|89.23|86.83|89.23|86.83|89.03|86.63|0
1652857940000|2022-05-18 07:12:20|89.62|87.22|89.48|87.08|89.87|87.47|89.48|87.08|0
1652857950000|2022-05-18 07:12:30|89.72|87.32|89.62|87.22|89.87|87.47|89.62|87.22|0
1652857960000|2022-05-18 07:12:40|89.82|87.42|89.92|87.52|89.92|87.52|89.82|87.42|0
1652857970000|2022-05-18 07:12:50|90.07|87.67|90.02|87.62|90.22|87.82|90.02|87.62|0
1652857980000|2022-05-18 07:13:00|90.22|87.82|89.82|87.42|90.22|87.82|89.82|87.42|0
1652857990000|2022-05-18 07:13:10|89.72|87.32|90.02|87.62|90.02|87.62|89.72|87.32|0
1652858000000|2022-05-18 07:13:20|90.07|87.67|90.31|87.91|90.31|87.91|90.07|87.67|0
1652858010000|2022-05-18 07:13:30|90.02|87.62|90.02|87.62|90.02|87.62|90.02|87.62|0
1652858020000|2022-05-18 07:13:40|89.92|87.52|90.02|87.62|90.22|87.82|89.92|87.52|0
1652858030000|2022-05-18 07:13:50|89.92|87.52|90.12|87.72|90.12|87.72|89.92|87.52|0
1652858040000|2022-05-18 07:14:00|90.02|87.62|89.92|87.52|90.02|87.62|89.82|87.42|0
1652858050000|2022-05-18 07:14:10|90.07|87.67|90.02|87.62|90.12|87.72|90.02|87.62|0
1652858060000|2022-05-18 07:14:20|90.12|87.72|90.11|87.71|90.12|87.72|90.02|87.62|0
1652858070000|2022-05-18 07:14:30|90.17|87.77|89.97|87.57|90.17|87.77|89.97|87.57|0
1652858080000|2022-05-18 07:14:40|89.92|87.52|90.02|87.62|90.02|87.62|89.82|87.42|0
1652858090000|2022-05-18 07:14:50|90.11|87.71|90.21|87.81|90.21|87.81|90.02|87.62|0
1652858100000|2022-05-18 07:15:00|90.31|87.91|90.11|87.71|90.31|87.91|90.11|87.71|0
1652858110000|2022-05-18 07:15:10|90.17|87.77|90.17|87.77|90.17|87.77|89.92|87.52|0
1652858120000|2022-05-18 07:15:20|90.26|87.86|90.01|87.61|90.26|87.86|90.01|87.61|0
1652858130000|2022-05-18 07:15:30|90.07|87.67|90.07|87.67|90.07|87.67|90.07|87.67|0
1652858140000|2022-05-18 07:15:40|90.11|87.71|90.11|87.71|90.26|87.86|90.11|87.71|0
1652858150000|2022-05-18 07:15:50|90.01|87.61|90.01|87.61|90.01|87.61|90.01|87.61|0
1652858160000|2022-05-18 07:16:00|90.07|87.67|90.26|87.86|90.26|87.86|90.01|87.61|0
1652858170000|2022-05-18 07:16:10|90.21|87.81|90.11|87.71|90.21|87.81|90.11|87.71|0
1652858180000|2022-05-18 07:16:20|90.26|87.86|90.01|87.61|90.26|87.86|90.01|87.61|0
1652858190000|2022-05-18 07:16:30|89.97|87.57|90.21|87.81|90.21|87.81|89.97|87.57|0
1652858200000|2022-05-18 07:16:40|90.16|87.76|90.31|87.91|90.31|87.91|90.06|87.66|0
1652858210000|2022-05-18 07:16:50|90.21|87.81|90.81|88.41|90.81|88.41|90.21|87.81|0
1652858220000|2022-05-18 07:17:00|90.91|88.51|91.31|88.91|91.31|88.91|90.91|88.51|0
1652858230000|2022-05-18 07:17:10|91.11|88.71|91.06|88.66|91.21|88.81|91.06|88.66|0
1652858240000|2022-05-18 07:17:20|90.71|88.31|90.56|88.16|90.71|88.31|90.41|88.01|0
1652858250000|2022-05-18 07:17:30|90.71|88.31|90.56|88.16|90.71|88.31|90.56|88.16|0
1652858260000|2022-05-18 07:17:40|90.71|88.31|90.56|88.16|90.71|88.31|90.56|88.16|0
1652858270000|2022-05-18 07:17:50|90.66|88.26|90.61|88.21|90.81|88.41|90.61|88.21|0
1652858280000|2022-05-18 07:18:00|90.76|88.36|91.01|88.61|91.01|88.61|90.76|88.36|0
1652858290000|2022-05-18 07:18:10|90.17|87.77|91.53|89.13|91.53|89.13|90.07|87.67|0
1652858300000|2022-05-18 07:18:20|91.33|88.93|91.67|89.27|91.67|89.27|91.33|88.93|0
1652858310000|2022-05-18 07:18:30|91.63|89.23|91.37|88.97|91.63|89.23|91.37|88.97|0
1652858320000|2022-05-18 07:18:40|91.33|88.93|91.33|88.93|91.43|89.03|91.33|88.93|0
1652858330000|2022-05-18 07:18:50|91.37|88.97|90.67|88.27|91.47|89.07|90.67|88.27|0
1652858340000|2022-05-18 07:19:00|90.57|88.17|90.47|88.07|90.57|88.17|90.47|88.07|0
1652858350000|2022-05-18 07:19:10|90.37|87.97|90.32|87.92|90.37|87.97|90.27|87.87|0
1652858360000|2022-05-18 07:19:20|90.37|87.97|90.42|88.02|90.57|88.17|90.37|87.97|0
1652858370000|2022-05-18 07:19:30|90.67|88.27|90.57|88.17|90.67|88.27|90.47|88.07|0
1652858380000|2022-05-18 07:19:40|90.52|88.12|90.27|87.87|90.52|88.12|90.27|87.87|0
1652858390000|2022-05-18 07:19:50|90.37|87.97|90.62|88.22|90.62|88.22|90.37|87.97|0
1652858400000|2022-05-18 07:20:00|90.42|88.02|89.97|87.57|90.42|88.02|89.97|87.57|0
1652858410000|2022-05-18 07:20:10|89.87|87.47|89.82|87.42|89.87|87.47|89.77|87.37|0
1652858420000|2022-05-18 07:20:20|89.77|87.37|89.63|87.23|89.77|87.37|89.38|86.98|0
1652858430000|2022-05-18 07:20:30|89.58|87.18|89.77|87.37|89.87|87.47|89.58|87.18|0
1652858440000|2022-05-18 07:20:40|89.67|87.27|89.63|87.23|89.67|87.27|89.63|87.23|0
1652858450000|2022-05-18 07:20:50|89.67|87.27|89.43|87.03|89.67|87.27|89.43|87.03|0
1652858460000|2022-05-18 07:21:00|89.28|86.88|89.23|86.83|89.28|86.88|89.23|86.83|0
1652858470000|2022-05-18 07:21:10|89.18|86.78|89.28|86.88|89.28|86.88|89.18|86.78|0
1652858480000|2022-05-18 07:21:20|89.18|86.78|89.18|86.78|89.23|86.83|89.13|86.73|0
1652858490000|2022-05-18 07:21:30|89.38|86.98|89.38|86.98|89.48|87.08|89.38|86.98|0
1652858500000|2022-05-18 07:21:40|89.47|87.07|89.38|86.98|89.47|87.07|89.38|86.98|0
1652858510000|2022-05-18 07:21:50|89.47|87.07|89.38|86.98|89.47|87.07|89.38|86.98|0
1652858520000|2022-05-18 07:22:00|89.33|86.93|89.23|86.83|89.33|86.93|89.18|86.78|0
1652858530000|2022-05-18 07:22:10|89.18|86.78|89.23|86.83|89.23|86.83|89.18|86.78|0
1652858540000|2022-05-18 07:22:20|89.08|86.68|88.88|86.48|89.08|86.68|88.88|86.48|0
1652858550000|2022-05-18 07:22:30|88.98|86.58|88.84|86.44|88.98|86.58|88.78|86.38|0
1652858560000|2022-05-18 07:22:40|88.78|86.38|88.59|86.19|88.78|86.38|88.59|86.19|0
1652858570000|2022-05-18 07:22:50|88.64|86.24|88.78|86.38|88.78|86.38|88.64|86.24|0
1652858580000|2022-05-18 07:23:00|88.69|86.29|88.59|86.19|88.74|86.34|88.59|86.19|0
1652858590000|2022-05-18 07:23:10|88.49|86.09|88.49|86.09|88.49|86.09|88.39|85.99|0
1652858600000|2022-05-18 07:23:20|88.44|86.04|88|85.6|88.44|86.04|88|85.6|0
1652858610000|2022-05-18 07:23:30|88.15|85.75|88.2|85.8|88.2|85.8|88.15|85.75|0
1652858620000|2022-05-18 07:23:40|88.1|85.7|88.15|85.75|88.15|85.75|88.1|85.7|0
1652858630000|2022-05-18 07:23:50|88.2|85.8|88.19|85.79|88.39|85.99|88.19|85.79|0
1652858640000|2022-05-18 07:24:00|88.25|85.85|88.49|86.09|88.49|86.09|88.19|85.79|0
1652858650000|2022-05-18 07:24:10|88.44|86.04|88.49|86.09|88.49|86.09|88.44|86.04|0
1652858660000|2022-05-18 07:24:20|88.44|86.04|88.54|86.14|88.54|86.14|88.44|86.04|0
1652858670000|2022-05-18 07:24:30|88.59|86.19|88.64|86.24|88.73|86.33|88.59|86.19|0
1652858680000|2022-05-18 07:24:40|88.59|86.19|88.34|85.94|88.59|86.19|88.29|85.89|0
1652858690000|2022-05-18 07:24:50|88.44|86.04|88.39|85.99|88.44|86.04|88.39|85.99|0
1652858700000|2022-05-18 07:25:00|88.58|86.18|88.58|86.18|88.58|86.18|88.49|86.09|0
1652858710000|2022-05-18 07:25:10|88.54|86.14|88.83|86.43|88.83|86.43|88.49|86.09|0
1652858720000|2022-05-18 07:25:20|88.98|86.58|88.58|86.18|88.98|86.58|88.58|86.18|0
1652858730000|2022-05-18 07:25:30|88.64|86.24|88.68|86.28|88.68|86.28|88.64|86.24|0
1652858740000|2022-05-18 07:25:40|88.78|86.38|88.78|86.38|88.78|86.38|88.73|86.33|0
1652858750000|2022-05-18 07:25:50|88.73|86.33|88.73|86.33|88.73|86.33|88.73|86.33|0
1652858760000|2022-05-18 07:26:00|88.68|86.28|88.68|86.28|88.88|86.48|88.68|86.28|0
1652858770000|2022-05-18 07:26:10|88.58|86.18|88.78|86.38|88.78|86.38|88.58|86.18|0
1652858780000|2022-05-18 07:26:20|88.68|86.28|88.63|86.23|88.68|86.28|88.63|86.23|0
1652858790000|2022-05-18 07:26:30|88.68|86.28|88.88|86.48|88.88|86.48|88.68|86.28|0
1652858800000|2022-05-18 07:26:40|88.83|86.43|88.63|86.23|88.83|86.43|88.58|86.18|0
1652858810000|2022-05-18 07:26:50|88.58|86.18|88.54|86.14|88.58|86.18|88.54|86.14|0
1652858820000|2022-05-18 07:27:00|88.83|86.43|88.88|86.48|88.88|86.48|88.83|86.43|0
1652858830000|2022-05-18 07:27:10|89.03|86.63|88.73|86.33|89.03|86.63|88.73|86.33|0
1652858840000|2022-05-18 07:27:20|88.63|86.23|88.78|86.38|88.83|86.43|88.63|86.23|0
1652858850000|2022-05-18 07:27:30|88.68|86.28|88.68|86.28|88.68|86.28|88.63|86.23|0
1652858860000|2022-05-18 07:27:40|88.63|86.23|88.83|86.43|88.88|86.48|88.63|86.23|0
1652858870000|2022-05-18 07:27:50|88.68|86.28|88.83|86.43|88.83|86.43|88.68|86.28|0
1652858880000|2022-05-18 07:28:00|88.88|86.48|88.68|86.28|88.93|86.53|88.63|86.23|0
1652858890000|2022-05-18 07:28:10|88.83|86.43|88.73|86.33|88.88|86.48|88.73|86.33|0
1652858900000|2022-05-18 07:28:20|88.83|86.43|88.68|86.28|88.83|86.43|88.68|86.28|0
1652858910000|2022-05-18 07:28:30|88.78|86.38|88.87|86.47|89.02|86.62|88.78|86.38|0
1652858920000|2022-05-18 07:28:40|88.93|86.53|88.78|86.38|88.93|86.53|88.78|86.38|0
1652858930000|2022-05-18 07:28:50|88.68|86.28|88.68|86.28|88.68|86.28|88.63|86.23|0
1652858940000|2022-05-18 07:29:00|88.73|86.33|88.87|86.47|88.87|86.47|88.73|86.33|0
1652858950000|2022-05-18 07:29:10|89.07|86.67|88.97|86.57|89.17|86.77|88.97|86.57|0
1652858960000|2022-05-18 07:29:20|89.07|86.67|89.17|86.77|89.17|86.77|88.97|86.57|0
1652858970000|2022-05-18 07:29:30|89.07|86.67|89.07|86.67|89.07|86.67|89.07|86.67|0
1652858980000|2022-05-18 07:29:40|89.17|86.77|89.07|86.67|89.17|86.77|89.02|86.62|0
1652858990000|2022-05-18 07:29:50|88.97|86.57|89.07|86.67|89.07|86.67|88.97|86.57|0
1652859000000|2022-05-18 07:30:00|88.97|86.57|88.97|86.57|88.97|86.57|88.77|86.37|0
1652859010000|2022-05-18 07:30:10|89.07|86.67|89.17|86.77|89.36|86.96|89.07|86.67|0
1652859020000|2022-05-18 07:30:20|89.27|86.87|89.02|86.62|89.27|86.87|89.02|86.62|0
1652859030000|2022-05-18 07:30:30|88.97|86.57|88.77|86.37|88.97|86.57|88.77|86.37|0
1652859040000|2022-05-18 07:30:40|88.68|86.28|88.77|86.37|88.77|86.37|88.68|86.28|0
1652859050000|2022-05-18 07:30:50|88.82|86.42|88.92|86.52|88.92|86.52|88.77|86.37|0
1652859060000|2022-05-18 07:31:00|88.87|86.47|88.77|86.37|88.87|86.47|88.58|86.18|0
1652859070000|2022-05-18 07:31:10|88.87|86.47|88.92|86.52|89.02|86.62|88.87|86.47|0
1652859080000|2022-05-18 07:31:20|89.07|86.67|88.97|86.57|89.07|86.67|88.97|86.57|0
1652859090000|2022-05-18 07:31:30|89.07|86.67|88.87|86.47|89.07|86.67|88.87|86.47|0
1652859100000|2022-05-18 07:31:40|88.82|86.42|88.97|86.57|88.97|86.57|88.82|86.42|0
1652859110000|2022-05-18 07:31:50|89.02|86.62|89.02|86.62|89.17|86.77|88.97|86.57|0
1652859120000|2022-05-18 07:32:00|89.07|86.67|89.26|86.86|89.26|86.86|89.07|86.67|0
1652859130000|2022-05-18 07:32:10|89.41|87.01|89.76|87.36|89.76|87.36|89.41|87.01|0
1652859140000|2022-05-18 07:32:20|89.81|87.41|89.46|87.06|89.81|87.41|89.46|87.06|0
1652859150000|2022-05-18 07:32:30|89.41|87.01|89.76|87.36|89.76|87.36|89.41|87.01|0
1652859160000|2022-05-18 07:32:40|89.66|87.26|89.61|87.21|89.76|87.36|89.61|87.21|0
1652859170000|2022-05-18 07:32:50|89.41|87.01|89.12|86.72|89.41|87.01|89.07|86.67|0
1652859180000|2022-05-18 07:33:00|89.26|86.86|89.12|86.72|89.26|86.86|89.07|86.67|0
1652859190000|2022-05-18 07:33:10|89.07|86.67|89.02|86.62|89.07|86.67|89.02|86.62|0
1652859200000|2022-05-18 07:33:20|88.82|86.42|89.16|86.76|89.16|86.76|88.82|86.42|0
1652859210000|2022-05-18 07:33:30|89.06|86.66|89.26|86.86|89.31|86.91|89.06|86.66|0
1652859220000|2022-05-18 07:33:40|89.16|86.76|89.26|86.86|89.26|86.86|89.16|86.76|0
1652859230000|2022-05-18 07:33:50|89.36|86.96|89.31|86.91|89.36|86.96|89.31|86.91|0
1652859240000|2022-05-18 07:34:00|89.36|86.96|89.36|86.96|89.41|87.01|89.36|86.96|0
1652859250000|2022-05-18 07:34:10|89.26|86.86|89.41|87.01|89.41|87.01|89.16|86.76|0
1652859260000|2022-05-18 07:34:20|89.46|87.06|89.36|86.96|89.61|87.21|89.36|86.96|0
1652859270000|2022-05-18 07:34:30|89.26|86.86|89.16|86.76|89.26|86.86|89.11|86.71|0
1652859280000|2022-05-18 07:34:40|89.06|86.66|88.96|86.56|89.16|86.76|88.96|86.56|0
1652859290000|2022-05-18 07:34:50|89.16|86.76|89.21|86.81|89.21|86.81|89.16|86.76|0
1652859300000|2022-05-18 07:35:00|89.11|86.71|88.96|86.56|89.11|86.71|88.96|86.56|0
1652859310000|2022-05-18 07:35:10|89.06|86.66|89.16|86.76|89.16|86.76|89.06|86.66|0
1652859320000|2022-05-18 07:35:20|89.11|86.71|88.92|86.52|89.11|86.71|88.87|86.47|0
1652859330000|2022-05-18 07:35:30|89.01|86.61|89.06|86.66|89.06|86.66|88.96|86.56|0
1652859340000|2022-05-18 07:35:40|89.16|86.76|89.06|86.66|89.21|86.81|89.06|86.66|0
1652859350000|2022-05-18 07:35:50|88.92|86.52|88.92|86.52|88.92|86.52|88.92|86.52|0
1652859360000|2022-05-18 07:36:00|88.86|86.46|89.01|86.61|89.06|86.66|88.86|86.46|0
1652859370000|2022-05-18 07:36:10|89.06|86.66|88.96|86.56|89.21|86.81|88.96|86.56|0
1652859380000|2022-05-18 07:36:20|89.06|86.66|88.96|86.56|89.06|86.66|88.96|86.56|0
1652859390000|2022-05-18 07:36:30|89.21|86.81|89.16|86.76|89.21|86.81|89.11|86.71|0
1652859400000|2022-05-18 07:36:40|89.26|86.86|89.16|86.76|89.26|86.86|89.16|86.76|0
1652859410000|2022-05-18 07:36:50|89.01|86.61|89.06|86.66|89.06|86.66|89.01|86.61|0
1652859420000|2022-05-18 07:37:00|89.16|86.76|89.06|86.66|89.16|86.76|88.86|86.46|0
1652859430000|2022-05-18 07:37:10|89.01|86.61|89.21|86.81|89.21|86.81|89.01|86.61|0
1652859440000|2022-05-18 07:37:20|89.16|86.76|89.45|87.05|89.45|87.05|89.16|86.76|0
1652859450000|2022-05-18 07:37:30|89.36|86.96|89.45|87.05|89.51|87.11|89.26|86.86|0
1652859460000|2022-05-18 07:37:40|89.35|86.95|89.45|87.05|89.45|87.05|89.35|86.95|0
1652859470000|2022-05-18 07:37:50|89.26|86.86|89.11|86.71|89.26|86.86|89.11|86.71|0
1652859480000|2022-05-18 07:38:00|89.26|86.86|89.31|86.91|89.31|86.91|89.26|86.86|0
1652859490000|2022-05-18 07:38:10|89.35|86.95|89.41|87.01|89.45|87.05|89.35|86.95|0
1652859500000|2022-05-18 07:38:20|89.35|86.95|89.45|87.05|89.5|87.1|89.35|86.95|0
1652859510000|2022-05-18 07:38:30|89.35|86.95|89.16|86.76|89.35|86.95|89.11|86.71|0
1652859520000|2022-05-18 07:38:40|89.21|86.81|89.11|86.71|89.21|86.81|89.11|86.71|0
1652859530000|2022-05-18 07:38:50|89.16|86.76|89.21|86.81|89.21|86.81|89.16|86.76|0
1652859540000|2022-05-18 07:39:00|89.16|86.76|89.16|86.76|89.21|86.81|89.16|86.76|0
1652859550000|2022-05-18 07:39:10|89.35|86.95|89.8|87.4|89.9|87.5|89.35|86.95|0
1652859560000|2022-05-18 07:39:20|89.75|87.35|89.7|87.3|89.75|87.35|89.7|87.3|0
1652859570000|2022-05-18 07:39:30|89.65|87.25|89.75|87.35|89.85|87.45|89.65|87.25|0
1652859580000|2022-05-18 07:39:40|89.85|87.45|89.9|87.5|89.95|87.55|89.85|87.45|0
1652859590000|2022-05-18 07:39:50|90.14|87.74|90.14|87.74|90.14|87.74|90.1|87.7|0
1652859600000|2022-05-18 07:40:00|90.1|87.7|90.24|87.84|90.34|87.94|90.1|87.7|0
1652859610000|2022-05-18 07:40:10|90.04|87.64|89.94|87.54|90.04|87.64|89.94|87.54|0
1652859620000|2022-05-18 07:40:20|89.85|87.45|89.85|87.45|89.94|87.54|89.85|87.45|0
1652859630000|2022-05-18 07:40:30|89.8|87.4|89.5|87.1|89.8|87.4|89.5|87.1|0
1652859640000|2022-05-18 07:40:40|89.45|87.05|89.35|86.95|89.45|87.05|89.35|86.95|0
1652859650000|2022-05-18 07:40:50|89.55|87.15|89.7|87.3|89.7|87.3|89.55|87.15|0
1652859660000|2022-05-18 07:41:00|89.6|87.2|89.55|87.15|89.6|87.2|89.55|87.15|0
1652859670000|2022-05-18 07:41:10|89.5|87.1|89.65|87.25|89.65|87.25|89.45|87.05|0
1652859680000|2022-05-18 07:41:20|89.5|87.1|89.45|87.05|89.5|87.1|89.45|87.05|0
1652859690000|2022-05-18 07:41:30|89.4|87|89.25|86.85|89.4|87|89.25|86.85|0
1652859700000|2022-05-18 07:41:40|89.3|86.9|89.25|86.85|89.35|86.95|89.25|86.85|0
1652859710000|2022-05-18 07:41:50|89.15|86.75|89.35|86.95|89.35|86.95|89.15|86.75|0
1652859720000|2022-05-18 07:42:00|89.3|86.9|89.25|86.85|89.4|87|89.25|86.85|0
1652859730000|2022-05-18 07:42:10|89.3|86.9|89.45|87.05|89.45|87.05|89.2|86.8|0
1652859740000|2022-05-18 07:42:20|89.5|87.1|89.6|87.2|89.6|87.2|89.5|87.1|0
1652859750000|2022-05-18 07:42:30|89.64|87.24|89.7|87.3|89.74|87.34|89.64|87.24|0
1652859760000|2022-05-18 07:42:40|89.74|87.34|89.84|87.44|89.84|87.44|89.64|87.24|0
1652859770000|2022-05-18 07:42:50|89.74|87.34|89.64|87.24|89.84|87.44|89.64|87.24|0
1652859780000|2022-05-18 07:43:00|89.74|87.34|89.64|87.24|89.84|87.44|89.64|87.24|0
1652859790000|2022-05-18 07:43:10|89.7|87.3|89.74|87.34|89.74|87.34|89.7|87.3|0
1652859800000|2022-05-18 07:43:20|89.64|87.24|90.04|87.64|90.04|87.64|89.64|87.24|0
1652859810000|2022-05-18 07:43:30|90.19|87.79|90.14|87.74|90.19|87.79|90.04|87.64|0
1652859820000|2022-05-18 07:43:40|90.24|87.84|90.14|87.74|90.24|87.84|90.14|87.74|0
1652859830000|2022-05-18 07:43:50|89.94|87.54|89.89|87.49|89.94|87.54|89.89|87.49|0
1652859840000|2022-05-18 07:44:00|89.99|87.59|90.24|87.84|90.24|87.84|89.94|87.54|0
1652859850000|2022-05-18 07:44:10|89.84|87.44|90.09|87.69|90.09|87.69|89.84|87.44|0
1652859860000|2022-05-18 07:44:20|90.04|87.64|90.04|87.64|90.04|87.64|90.04|87.64|0
1652859870000|2022-05-18 07:44:30|89.94|87.54|89.5|87.1|89.99|87.59|89.5|87.1|0
1652859880000|2022-05-18 07:44:40|89.54|87.14|89.44|87.04|89.64|87.24|89.44|87.04|0
1652859890000|2022-05-18 07:44:50|89.5|87.1|89.54|87.14|89.54|87.14|89.44|87.04|0
1652859900000|2022-05-18 07:45:00|89.5|87.1|89.54|87.14|89.54|87.14|89.44|87.04|0
1652859910000|2022-05-18 07:45:10|89.64|87.24|89.74|87.34|89.74|87.34|89.64|87.24|0
1652859920000|2022-05-18 07:45:20|89.69|87.29|89.69|87.29|89.69|87.29|89.69|87.29|0
1652859930000|2022-05-18 07:45:30|89.64|87.24|89.74|87.34|89.74|87.34|89.59|87.19|0
1652859940000|2022-05-18 07:45:40|89.84|87.44|90.24|87.84|90.24|87.84|89.79|87.39|0
1652859950000|2022-05-18 07:45:50|90.14|87.74|90.19|87.79|90.24|87.84|90.14|87.74|0
1652859960000|2022-05-18 07:46:00|90.14|87.74|89.94|87.54|90.14|87.74|89.94|87.54|0
1652859970000|2022-05-18 07:46:10|89.89|87.49|89.89|87.49|89.89|87.49|89.84|87.44|0
1652859980000|2022-05-18 07:46:20|89.74|87.34|90.04|87.64|90.04|87.64|89.74|87.34|0
1652859990000|2022-05-18 07:46:30|89.94|87.54|89.79|87.39|89.99|87.59|89.79|87.39|0
1652860000000|2022-05-18 07:46:40|89.74|87.34|89.84|87.44|89.84|87.44|89.74|87.34|0
1652860010000|2022-05-18 07:46:50|89.94|87.54|90.23|87.83|90.23|87.83|89.94|87.54|0
1652860020000|2022-05-18 07:47:00|90.13|87.73|90.03|87.63|90.13|87.73|89.94|87.54|0
1652860030000|2022-05-18 07:47:10|89.94|87.54|90.03|87.63|90.13|87.73|89.89|87.49|0
1652860040000|2022-05-18 07:47:20|89.94|87.54|89.94|87.54|89.94|87.54|89.84|87.44|0
1652860050000|2022-05-18 07:47:30|90.09|87.69|90.23|87.83|90.23|87.83|90.09|87.69|0
1652860060000|2022-05-18 07:47:40|90.33|87.93|90.53|88.13|90.53|88.13|90.33|87.93|0
1652860070000|2022-05-18 07:47:50|90.43|88.03|90.33|87.93|90.53|88.13|90.33|87.93|0
1652860080000|2022-05-18 07:48:00|90.38|87.98|90.09|87.69|90.38|87.98|90.09|87.69|0
1652860090000|2022-05-18 07:48:10|90.23|87.83|90.23|87.83|90.38|87.98|90.23|87.83|0
1652860100000|2022-05-18 07:48:20|90.33|87.93|90.28|87.88|90.33|87.93|90.28|87.88|0
1652860110000|2022-05-18 07:48:30|90.13|87.73|90.08|87.68|90.13|87.73|90.08|87.68|0
1652860120000|2022-05-18 07:48:40|90.13|87.73|90.28|87.88|90.28|87.88|90.13|87.73|0
1652860130000|2022-05-18 07:48:50|90.23|87.83|90.33|87.93|90.33|87.93|90.23|87.83|0
1652860140000|2022-05-18 07:49:00|90.23|87.83|90.23|87.83|90.23|87.83|90.18|87.78|0
1652860150000|2022-05-18 07:49:10|90.18|87.78|90.13|87.73|90.18|87.78|90.08|87.68|0
1652860160000|2022-05-18 07:49:20|90.23|87.83|90.08|87.68|90.23|87.83|90.08|87.68|0
1652860170000|2022-05-18 07:49:30|90.18|87.78|90.13|87.73|90.23|87.83|90.13|87.73|0
1652860180000|2022-05-18 07:49:40|90.08|87.68|90.03|87.63|90.08|87.68|90.03|87.63|0
1652860190000|2022-05-18 07:49:50|90.13|87.73|90.43|88.03|90.43|88.03|90.13|87.73|0
1652860200000|2022-05-18 07:50:00|90.38|87.98|90.38|87.98|90.38|87.98|90.33|87.93|0
1652860210000|2022-05-18 07:50:10|90.23|87.83|90.33|87.93|90.33|87.93|90.23|87.83|0
1652860220000|2022-05-18 07:50:20|90.23|87.83|90.43|88.03|90.43|88.03|90.23|87.83|0
1652860230000|2022-05-18 07:50:30|90.38|87.98|90.28|87.88|90.38|87.98|90.28|87.88|0
1652860240000|2022-05-18 07:50:40|90.18|87.78|90.33|87.93|90.43|88.03|90.18|87.78|0
1652860250000|2022-05-18 07:50:50|90.23|87.83|90.13|87.73|90.28|87.88|90.13|87.73|0
1652860260000|2022-05-18 07:51:00|90.23|87.83|90.33|87.93|90.33|87.93|90.18|87.78|0
1652860270000|2022-05-18 07:51:10|90.38|87.98|90.13|87.73|90.38|87.98|90.13|87.73|0
1652860280000|2022-05-18 07:51:20|90.23|87.83|90.38|87.98|90.38|87.98|90.13|87.73|0
1652860290000|2022-05-18 07:51:30|90.13|87.73|90.23|87.83|90.28|87.88|90.13|87.73|0
1652860300000|2022-05-18 07:51:40|90.38|87.98|90.38|87.98|90.38|87.98|90.38|87.98|0
1652860310000|2022-05-18 07:51:50|90.43|88.03|90.63|88.23|90.63|88.23|90.43|88.03|0
1652860320000|2022-05-18 07:52:00|90.53|88.13|90.43|88.03|90.63|88.23|90.43|88.03|0
1652860330000|2022-05-18 07:52:10|90.33|87.93|90.08|87.68|90.33|87.93|90.08|87.68|0
1652860340000|2022-05-18 07:52:20|90.23|87.83|90.23|87.83|90.28|87.88|90.23|87.83|0
1652860350000|2022-05-18 07:52:30|90.33|87.93|90.28|87.88|90.33|87.93|90.28|87.88|0
1652860360000|2022-05-18 07:52:40|90.23|87.83|90.08|87.68|90.23|87.83|90.08|87.68|0
1652860370000|2022-05-18 07:52:50|90.13|87.73|90.03|87.63|90.13|87.73|90.03|87.63|0
1652860380000|2022-05-18 07:53:00|90.18|87.78|90.23|87.83|90.23|87.83|90.13|87.73|0
1652860390000|2022-05-18 07:53:10|90.42|88.02|90.42|88.02|90.42|88.02|90.42|88.02|0
1652860400000|2022-05-18 07:53:20|90.38|87.98|90.42|88.02|90.42|88.02|90.32|87.92|0
1652860410000|2022-05-18 07:53:30|90.52|88.12|90.62|88.22|90.62|88.22|90.42|88.02|0
1652860420000|2022-05-18 07:53:40|90.42|88.02|90.62|88.22|90.62|88.22|90.42|88.02|0
1652860430000|2022-05-18 07:53:50|90.52|88.12|90.42|88.02|90.52|88.12|90.42|88.02|0
1652860440000|2022-05-18 07:54:00|90.38|87.98|90.12|87.72|90.42|88.02|90.12|87.72|0
1652860450000|2022-05-18 07:54:10|89.98|87.58|90.03|87.63|90.03|87.63|89.98|87.58|0
1652860460000|2022-05-18 07:54:20|90.12|87.72|90.32|87.92|90.32|87.92|90.12|87.72|0
1652860470000|2022-05-18 07:54:30|90.37|87.97|90.22|87.82|90.37|87.97|90.22|87.82|0
1652860480000|2022-05-18 07:54:40|90.28|87.88|90.37|87.97|90.37|87.97|90.28|87.88|0
1652860490000|2022-05-18 07:54:50|90.42|88.02|90.32|87.92|90.42|88.02|90.32|87.92|0
1652860500000|2022-05-18 07:55:00|90.22|87.82|90.32|87.92|90.32|87.92|90.22|87.82|0
1652860510000|2022-05-18 07:55:10|90.22|87.82|90.22|87.82|90.27|87.87|90.22|87.82|0
1652860520000|2022-05-18 07:55:20|90.27|87.87|90.22|87.82|90.27|87.87|90.22|87.82|0
1652860530000|2022-05-18 07:55:30|90.12|87.72|89.88|87.48|90.12|87.72|89.88|87.48|0
1652860540000|2022-05-18 07:55:40|89.73|87.33|89.88|87.48|89.92|87.52|89.73|87.33|0
1652860550000|2022-05-18 07:55:50|89.92|87.52|90.07|87.67|90.07|87.67|89.92|87.52|0
1652860560000|2022-05-18 07:56:00|89.92|87.52|89.92|87.52|90.02|87.62|89.92|87.52|0
1652860570000|2022-05-18 07:56:10|89.82|87.42|89.63|87.23|89.82|87.42|89.63|87.23|0
1652860580000|2022-05-18 07:56:20|89.58|87.18|89.63|87.23|89.63|87.23|89.58|87.18|0
1652860590000|2022-05-18 07:56:30|89.53|87.13|89.58|87.18|89.63|87.23|89.53|87.13|0
1652860600000|2022-05-18 07:56:40|89.63|87.23|89.82|87.42|89.82|87.42|89.63|87.23|0
1652860610000|2022-05-18 07:56:50|89.88|87.48|89.68|87.28|89.88|87.48|89.63|87.23|0
1652860620000|2022-05-18 07:57:00|89.63|87.23|89.58|87.18|89.63|87.23|89.58|87.18|0
1652860630000|2022-05-18 07:57:10|89.43|87.03|89.23|86.83|89.48|87.08|89.23|86.83|0
1652860640000|2022-05-18 07:57:20|89.33|86.93|89.03|86.63|89.33|86.93|89.03|86.63|0
1652860650000|2022-05-18 07:57:30|88.99|86.59|89.13|86.73|89.13|86.73|88.99|86.59|0
1652860660000|2022-05-18 07:57:40|89.18|86.78|89.18|86.78|89.23|86.83|89.18|86.78|0
1652860670000|2022-05-18 07:57:50|89.13|86.73|89.13|86.73|89.13|86.73|89.13|86.73|0
1652860680000|2022-05-18 07:58:00|89.08|86.68|88.93|86.53|89.08|86.68|88.84|86.44|0
1652860690000|2022-05-18 07:58:10|89.03|86.63|88.93|86.53|89.03|86.63|88.93|86.53|0
1652860700000|2022-05-18 07:58:20|89.08|86.68|88.83|86.43|89.08|86.68|88.83|86.43|0
1652860710000|2022-05-18 07:58:30|88.93|86.53|88.83|86.43|88.93|86.53|88.83|86.43|0
1652860720000|2022-05-18 07:58:40|88.93|86.53|88.74|86.34|88.93|86.53|88.74|86.34|0
1652860730000|2022-05-18 07:58:50|88.83|86.43|88.79|86.39|88.83|86.43|88.74|86.34|0
1652860740000|2022-05-18 07:59:00|88.74|86.34|88.93|86.53|88.93|86.53|88.74|86.34|0
1652860750000|2022-05-18 07:59:10|88.83|86.43|88.83|86.43|88.83|86.43|88.83|86.43|0
1652860760000|2022-05-18 07:59:20|88.93|86.53|88.93|86.53|88.93|86.53|88.93|86.53|0
1652860770000|2022-05-18 07:59:30|89.03|86.63|89.13|86.73|89.13|86.73|89.03|86.63|0
1652860780000|2022-05-18 07:59:40|89.33|86.93|89.33|86.93|89.33|86.93|89.33|86.93|0
1652860790000|2022-05-18 07:59:50|89.23|86.83|89.28|86.88|89.33|86.93|89.23|86.83|0
1652860800000|2022-05-18 08:00:00|89.13|86.73|89.32|86.92|89.32|86.92|89.03|86.63|0
1652860810000|2022-05-18 08:00:10|89.62|87.22|89.62|87.22|89.62|87.22|89.62|87.22|0
1652860820000|2022-05-18 08:00:20|89.47|87.07|89.47|87.07|89.47|87.07|89.47|87.07|0
1652860830000|2022-05-18 08:00:30|89.52|87.12|89.72|87.32|89.72|87.32|89.52|87.12|0
1652860840000|2022-05-18 08:00:40|89.82|87.42|89.62|87.22|89.82|87.42|89.62|87.22|0
1652860850000|2022-05-18 08:00:50|89.82|87.42|90.12|87.72|90.12|87.72|89.82|87.42|0
1652860860000|2022-05-18 08:01:00|90.21|87.81|90.02|87.62|90.21|87.81|89.92|87.52|0
1652860870000|2022-05-18 08:01:10|89.92|87.52|89.62|87.22|89.92|87.52|89.62|87.22|0
1652860880000|2022-05-18 08:01:20|89.52|87.12|89.72|87.32|89.72|87.32|89.52|87.12|0
1652860890000|2022-05-18 08:01:30|89.52|87.12|89.47|87.07|89.52|87.12|89.47|87.07|0
1652860900000|2022-05-18 08:01:40|89.52|87.12|89.42|87.02|89.52|87.12|89.42|87.02|0
1652860910000|2022-05-18 08:01:50|89.22|86.82|89.32|86.92|89.37|86.97|89.22|86.82|0
1652860920000|2022-05-18 08:02:00|89.37|86.97|89.32|86.92|89.37|86.97|89.32|86.92|0
1652860930000|2022-05-18 08:02:10|89.27|86.87|89.12|86.72|89.27|86.87|89.12|86.72|0
1652860940000|2022-05-18 08:02:20|89.03|86.63|88.98|86.58|89.03|86.63|88.98|86.58|0
1652860950000|2022-05-18 08:02:30|88.93|86.53|88.49|86.09|88.93|86.53|88.49|86.09|0
1652860960000|2022-05-18 08:02:40|88.24|85.84|88.49|86.09|88.49|86.09|88.24|85.84|0
1652860970000|2022-05-18 08:02:50|88.53|86.13|88.34|85.94|88.53|86.13|88.34|85.94|0
1652860980000|2022-05-18 08:03:00|88.29|85.89|88.24|85.84|88.34|85.94|88.14|85.74|0
1652860990000|2022-05-18 08:03:10|88.34|85.94|88.34|85.94|88.44|86.04|88.34|85.94|0
1652861000000|2022-05-18 08:03:20|88.53|86.13|88.49|86.09|88.53|86.13|88.44|86.04|0
1652861010000|2022-05-18 08:03:30|88.58|86.18|88.24|85.84|88.58|86.18|88.24|85.84|0
1652861020000|2022-05-18 08:03:40|88.34|85.94|88.44|86.04|88.53|86.13|88.34|85.94|0
1652861030000|2022-05-18 08:03:50|88.53|86.13|88.44|86.04|88.53|86.13|88.34|85.94|0
1652861040000|2022-05-18 08:04:00|88.34|85.94|88.43|86.03|88.43|86.03|88.34|85.94|0
1652861050000|2022-05-18 08:04:10|88.49|86.09|88.53|86.13|88.53|86.13|88.49|86.09|0
1652861060000|2022-05-18 08:04:20|88.43|86.03|88.34|85.94|88.43|86.03|88.34|85.94|0
1652861070000|2022-05-18 08:04:30|88.39|85.99|88.63|86.23|88.63|86.23|88.39|85.99|0
1652861080000|2022-05-18 08:04:40|88.58|86.18|88.43|86.03|88.63|86.23|88.43|86.03|0
1652861090000|2022-05-18 08:04:50|88.39|85.99|88.63|86.23|88.63|86.23|88.39|85.99|0
1652861100000|2022-05-18 08:05:00|88.53|86.13|88.53|86.13|88.58|86.18|88.53|86.13|0
1652861110000|2022-05-18 08:05:10|88.43|86.03|88.43|86.03|88.48|86.08|88.34|85.94|0
1652861130000|2022-05-18 08:05:30|88.53|86.13|88.43|86.03|88.63|86.23|88.43|86.03|0
1652861140000|2022-05-18 08:05:40|88.39|85.99|88.43|86.03|88.43|86.03|88.39|85.99|0
1652861150000|2022-05-18 08:05:50|88.39|85.99|88.68|86.28|88.68|86.28|88.39|85.99|0
1652861160000|2022-05-18 08:06:00|88.63|86.23|88.68|86.28|88.73|86.33|88.63|86.23|0
1652861170000|2022-05-18 08:06:10|88.63|86.23|88.43|86.03|88.63|86.23|88.43|86.03|0
1652861180000|2022-05-18 08:06:20|88.68|86.28|88.63|86.23|88.73|86.33|88.63|86.23|0
1652861190000|2022-05-18 08:06:30|88.48|86.08|88.73|86.33|88.73|86.33|88.48|86.08|0
1652861200000|2022-05-18 08:06:40|88.63|86.23|88.53|86.13|88.63|86.23|88.43|86.03|0
1652861210000|2022-05-18 08:06:50|88.63|86.23|88.63|86.23|88.63|86.23|88.63|86.23|0
1652861220000|2022-05-18 08:07:00|88.73|86.33|88.53|86.13|88.73|86.33|88.53|86.13|0
1652861240000|2022-05-18 08:07:20|88.63|86.23|88.53|86.13|88.63|86.23|88.53|86.13|0
1652861250000|2022-05-18 08:07:30|88.43|86.03|88.33|85.93|88.43|86.03|88.33|85.93|0
1652861260000|2022-05-18 08:07:40|88.23|85.83|88.68|86.28|88.68|86.28|88.23|85.83|0
1652861270000|2022-05-18 08:07:50|88.72|86.32|88.92|86.52|88.92|86.52|88.72|86.32|0
1652861280000|2022-05-18 08:08:00|89.02|86.62|88.82|86.42|89.02|86.62|88.82|86.42|0
1652861290000|2022-05-18 08:08:10|88.77|86.37|88.63|86.23|88.77|86.37|88.63|86.23|0
1652861300000|2022-05-18 08:08:20|88.72|86.32|88.72|86.32|88.72|86.32|88.58|86.18|0
1652861310000|2022-05-18 08:08:30|88.62|86.22|88.62|86.22|88.62|86.22|88.62|86.22|0
1652861320000|2022-05-18 08:08:40|88.72|86.32|88.72|86.32|88.72|86.32|88.72|86.32|0
1652861330000|2022-05-18 08:08:50|88.82|86.42|88.72|86.32|88.82|86.42|88.72|86.32|0
1652861340000|2022-05-18 08:09:00|88.62|86.22|88.53|86.13|88.62|86.22|88.53|86.13|0
1652861350000|2022-05-18 08:09:10|88.58|86.18|88.62|86.22|88.62|86.22|88.58|86.18|0
1652861360000|2022-05-18 08:09:20|88.58|86.18|88.53|86.13|88.58|86.18|88.43|86.03|0
1652861370000|2022-05-18 08:09:30|88.62|86.22|88.62|86.22|88.62|86.22|88.48|86.08|0
1652861380000|2022-05-18 08:09:40|88.53|86.13|88.53|86.13|88.53|86.13|88.53|86.13|0
1652861390000|2022-05-18 08:09:50|88.58|86.18|88.62|86.22|88.62|86.22|88.58|86.18|0
1652861400000|2022-05-18 08:10:00|88.48|86.08|88.48|86.08|88.52|86.12|88.43|86.03|0
1652861410000|2022-05-18 08:10:10|88.52|86.12|88.52|86.12|88.52|86.12|88.43|86.03|0
1652861420000|2022-05-18 08:10:20|88.58|86.18|88.52|86.12|88.58|86.18|88.52|86.12|0
1652861430000|2022-05-18 08:10:30|88.43|86.03|88.48|86.08|88.52|86.12|88.43|86.03|0
1652861440000|2022-05-18 08:10:40|88.52|86.12|88.62|86.22|88.62|86.22|88.52|86.12|0
1652861450000|2022-05-18 08:10:50|88.52|86.12|88.52|86.12|88.52|86.12|88.52|86.12|0
1652861460000|2022-05-18 08:11:00|88.57|86.17|88.72|86.32|88.72|86.32|88.57|86.17|0
1652861470000|2022-05-18 08:11:10|88.67|86.27|88.52|86.12|88.67|86.27|88.52|86.12|0
1652861480000|2022-05-18 08:11:20|88.62|86.22|88.72|86.32|88.72|86.32|88.62|86.22|0
1652861490000|2022-05-18 08:11:30|88.62|86.22|88.62|86.22|88.72|86.32|88.62|86.22|0
1652861500000|2022-05-18 08:11:40|88.52|86.12|88.57|86.17|88.57|86.17|88.52|86.12|0
1652861510000|2022-05-18 08:11:50|88.52|86.12|88.38|85.98|88.52|86.12|88.38|85.98|0
1652861520000|2022-05-18 08:12:00|88.18|85.78|88.18|85.78|88.23|85.83|88.18|85.78|0
1652861530000|2022-05-18 08:12:10|88.13|85.73|88.23|85.83|88.23|85.83|88.13|85.73|0
1652861540000|2022-05-18 08:12:20|88.33|85.93|88.38|85.98|88.38|85.98|88.33|85.93|0
1652861550000|2022-05-18 08:12:30|88.42|86.02|88.28|85.88|88.42|86.02|88.28|85.88|0
1652861560000|2022-05-18 08:12:40|88.33|85.93|88.18|85.78|88.33|85.93|88.18|85.78|0
1652861570000|2022-05-18 08:12:50|88.28|85.88|88.23|85.83|88.28|85.88|88.23|85.83|0
1652861590000|2022-05-18 08:13:10|88.13|85.73|88.23|85.83|88.23|85.83|88.13|85.73|0
1652861600000|2022-05-18 08:13:20|88.13|85.73|88.13|85.73|88.13|85.73|88.13|85.73|0
1652861610000|2022-05-18 08:13:30|88.18|85.78|88.13|85.73|88.23|85.83|88.13|85.73|0
1652861630000|2022-05-18 08:13:50|87.98|85.58|88.03|85.63|88.03|85.63|87.93|85.53|0
1652861640000|2022-05-18 08:14:00|88.08|85.68|88.03|85.63|88.08|85.68|88.03|85.63|0
1652861650000|2022-05-18 08:14:10|88.08|85.68|88.08|85.68|88.08|85.68|88.03|85.63|0
1652861660000|2022-05-18 08:14:20|88.03|85.63|87.89|85.49|88.03|85.63|87.89|85.49|0
1652861670000|2022-05-18 08:14:30|87.83|85.43|87.89|85.49|87.89|85.49|87.83|85.43|0
1652861680000|2022-05-18 08:14:40|88.03|85.63|87.93|85.53|88.03|85.63|87.93|85.53|0
1652861690000|2022-05-18 08:14:50|87.88|85.48|87.88|85.48|87.88|85.48|87.83|85.43|0
1652861700000|2022-05-18 08:15:00|87.93|85.53|87.83|85.43|87.93|85.53|87.83|85.43|0
1652861710000|2022-05-18 08:15:10|87.64|85.24|87.69|85.29|87.69|85.29|87.64|85.24|0
1652861720000|2022-05-18 08:15:20|87.64|85.24|87.64|85.24|87.64|85.24|87.64|85.24|0
1652861730000|2022-05-18 08:15:30|87.74|85.34|87.83|85.43|87.83|85.43|87.74|85.34|0
1652861740000|2022-05-18 08:15:40|87.79|85.39|87.79|85.39|87.79|85.39|87.79|85.39|0
1652861750000|2022-05-18 08:15:50|87.83|85.43|87.74|85.34|87.83|85.43|87.74|85.34|0
1652861760000|2022-05-18 08:16:00|87.69|85.29|87.69|85.29|87.69|85.29|87.69|85.29|0
1652861770000|2022-05-18 08:16:10|87.74|85.34|87.73|85.33|87.74|85.34|87.73|85.33|0
1652861780000|2022-05-18 08:16:20|87.69|85.29|87.69|85.29|87.88|85.48|87.69|85.29|0
1652861790000|2022-05-18 08:16:30|87.54|85.14|87.54|85.14|87.59|85.19|87.54|85.14|0
1652861800000|2022-05-18 08:16:40|87.49|85.09|87.54|85.14|87.54|85.14|87.49|85.09|0
1652861810000|2022-05-18 08:16:50|87.59|85.19|87.73|85.33|87.73|85.33|87.59|85.19|0
1652861820000|2022-05-18 08:17:00|87.83|85.43|87.78|85.38|87.83|85.43|87.73|85.33|0
1652861830000|2022-05-18 08:17:10|87.83|85.43|87.93|85.53|87.93|85.53|87.83|85.43|0
1652861840000|2022-05-18 08:17:20|87.83|85.43|87.93|85.53|87.98|85.58|87.83|85.43|0
1652861850000|2022-05-18 08:17:30|88.08|85.68|88.03|85.63|88.12|85.72|88.03|85.63|0
1652861860000|2022-05-18 08:17:40|87.93|85.53|88.03|85.63|88.03|85.63|87.93|85.53|0
1652861870000|2022-05-18 08:17:50|88.12|85.72|88.12|85.72|88.12|85.72|88.08|85.68|0
1652861880000|2022-05-18 08:18:00|88.17|85.77|88.12|85.72|88.17|85.77|88.12|85.72|0
1652861890000|2022-05-18 08:18:10|88.22|85.82|88.12|85.72|88.22|85.82|88.12|85.72|0
1652861910000|2022-05-18 08:18:30|88.32|85.92|88.32|85.92|88.32|85.92|88.32|85.92|0
1652861920000|2022-05-18 08:18:40|88.47|86.07|88.37|85.97|88.47|86.07|88.37|85.97|0
1652861930000|2022-05-18 08:18:50|88.42|86.02|88.42|86.02|88.42|86.02|88.42|86.02|0
1652861940000|2022-05-18 08:19:00|88.41|86.01|88.47|86.07|88.51|86.11|88.41|86.01|0
1652861950000|2022-05-18 08:19:10|88.51|86.11|88.61|86.21|88.61|86.21|88.51|86.11|0
1652861960000|2022-05-18 08:19:20|88.71|86.31|88.96|86.56|88.96|86.56|88.71|86.31|0
1652861970000|2022-05-18 08:19:30|88.91|86.51|88.9|86.5|88.91|86.51|88.81|86.41|0
1652861980000|2022-05-18 08:19:40|88.96|86.56|88.9|86.5|89|86.6|88.86|86.46|0
1652861990000|2022-05-18 08:19:50|89|86.6|88.96|86.56|89|86.6|88.96|86.56|0
1652862000000|2022-05-18 08:20:00|88.9|86.5|88.9|86.5|88.9|86.5|88.9|86.5|0
1652862010000|2022-05-18 08:20:10|89|86.6|89|86.6|89.1|86.7|89|86.6|0
1652862020000|2022-05-18 08:20:20|88.96|86.56|89|86.6|89|86.6|88.96|86.56|0
1652862030000|2022-05-18 08:20:30|88.95|86.55|89|86.6|89|86.6|88.95|86.55|0
1652862040000|2022-05-18 08:20:40|88.95|86.55|89|86.6|89|86.6|88.95|86.55|0
1652862050000|2022-05-18 08:20:50|88.95|86.55|89.1|86.7|89.1|86.7|88.95|86.55|0
1652862060000|2022-05-18 08:21:00|89|86.6|89.1|86.7|89.1|86.7|89|86.6|0
1652862070000|2022-05-18 08:21:10|89|86.6|89.3|86.9|89.3|86.9|89|86.6|0
1652862080000|2022-05-18 08:21:20|89.35|86.95|89.4|87|89.4|87|89.35|86.95|0
1652862090000|2022-05-18 08:21:30|89.35|86.95|89.49|87.09|89.49|87.09|89.35|86.95|0
1652862100000|2022-05-18 08:21:40|89.39|86.99|89.45|87.05|89.45|87.05|89.3|86.9|0
1652862110000|2022-05-18 08:21:50|89.49|87.09|89.39|86.99|89.49|87.09|89.39|86.99|0
1652862120000|2022-05-18 08:22:00|89.35|86.95|89.35|86.95|89.35|86.95|89.35|86.95|0
1652862130000|2022-05-18 08:22:10|89.3|86.9|89.25|86.85|89.39|86.99|89.2|86.8|0
1652862140000|2022-05-18 08:22:20|89.35|86.95|89.35|86.95|89.35|86.95|89.2|86.8|0
1652862150000|2022-05-18 08:22:30|89.39|86.99|89.49|87.09|89.49|87.09|89.39|86.99|0
1652862160000|2022-05-18 08:22:40|89.44|87.04|90.19|87.79|90.19|87.79|89.44|87.04|0
1652862170000|2022-05-18 08:22:50|89.99|87.59|90.29|87.89|90.29|87.89|89.99|87.59|0
1652862180000|2022-05-18 08:23:00|90.58|88.18|90.68|88.28|90.78|88.38|90.58|88.18|0
1652862190000|2022-05-18 08:23:10|90.58|88.18|90.28|87.88|90.58|88.18|90.28|87.88|0
1652862210000|2022-05-18 08:23:30|90.34|87.94|90.44|88.04|90.44|88.04|90.24|87.84|0
1652862220000|2022-05-18 08:23:40|90.53|88.13|90.58|88.18|90.58|88.18|90.53|88.13|0
1652862230000|2022-05-18 08:23:50|90.68|88.28|90.78|88.38|90.78|88.38|90.58|88.18|0
1652862240000|2022-05-18 08:24:00|90.73|88.33|90.58|88.18|90.73|88.33|90.58|88.18|0
1652862250000|2022-05-18 08:24:10|90.48|88.08|90.58|88.18|90.58|88.18|90.48|88.08|0
1652862260000|2022-05-18 08:24:20|90.68|88.28|90.73|88.33|90.73|88.33|90.68|88.28|0
1652862270000|2022-05-18 08:24:30|90.68|88.28|90.78|88.38|90.78|88.38|90.68|88.28|0
1652862280000|2022-05-18 08:24:40|90.73|88.33|90.63|88.23|90.73|88.33|90.58|88.18|0
1652862290000|2022-05-18 08:24:50|90.58|88.18|90.58|88.18|90.58|88.18|90.53|88.13|0
1652862300000|2022-05-18 08:25:00|90.53|88.13|90.48|88.08|90.53|88.13|90.48|88.08|0
1652862310000|2022-05-18 08:25:10|90.28|87.88|90.33|87.93|90.38|87.98|90.28|87.88|0
1652862320000|2022-05-18 08:25:20|90.28|87.88|90.33|87.93|90.33|87.93|90.18|87.78|0
1652862330000|2022-05-18 08:25:30|90.43|88.03|90.48|88.08|90.48|88.08|90.38|87.98|0
1652862340000|2022-05-18 08:25:40|90.58|88.18|90.58|88.18|90.68|88.28|90.58|88.18|0
1652862350000|2022-05-18 08:25:50|90.53|88.13|90.53|88.13|90.53|88.13|90.53|88.13|0
1652862360000|2022-05-18 08:26:00|90.48|88.08|90.38|87.98|90.48|88.08|90.38|87.98|0
1652862370000|2022-05-18 08:26:10|90.28|87.88|89.98|87.58|90.28|87.88|89.98|87.58|0
1652862380000|2022-05-18 08:26:20|90.08|87.68|89.93|87.53|90.08|87.68|89.93|87.53|0
1652862390000|2022-05-18 08:26:30|90.08|87.68|90.08|87.68|90.08|87.68|89.98|87.58|0
1652862400000|2022-05-18 08:26:40|90.18|87.78|89.78|87.38|90.18|87.78|89.78|87.38|0
1652862410000|2022-05-18 08:26:50|89.74|87.34|89.74|87.34|89.78|87.38|89.74|87.34|0
1652862420000|2022-05-18 08:27:00|89.68|87.28|89.88|87.48|89.88|87.48|89.68|87.28|0
1652862430000|2022-05-18 08:27:10|89.78|87.38|89.78|87.38|89.83|87.43|89.78|87.38|0
1652862440000|2022-05-18 08:27:20|89.88|87.48|89.74|87.34|89.88|87.48|89.74|87.34|0
1652862450000|2022-05-18 08:27:30|89.68|87.28|89.68|87.28|89.68|87.28|89.68|87.28|0
1652862460000|2022-05-18 08:27:40|89.64|87.24|89.68|87.28|89.68|87.28|89.64|87.24|0
1652862470000|2022-05-18 08:27:50|89.58|87.18|89.68|87.28|89.68|87.28|89.58|87.18|0
1652862480000|2022-05-18 08:28:00|89.88|87.48|89.68|87.28|89.93|87.53|89.68|87.28|0
1652862490000|2022-05-18 08:28:10|89.48|87.08|89.44|87.04|89.48|87.08|89.44|87.04|0
1652862500000|2022-05-18 08:28:20|89.58|87.18|89.48|87.08|89.58|87.18|89.48|87.08|0
1652862510000|2022-05-18 08:28:30|89.54|87.14|89.48|87.08|89.54|87.14|89.48|87.08|0
1652862520000|2022-05-18 08:28:40|89.58|87.18|89.48|87.08|89.58|87.18|89.48|87.08|0
1652862530000|2022-05-18 08:28:50|89.39|86.99|89.39|86.99|89.39|86.99|89.29|86.89|0
1652862540000|2022-05-18 08:29:00|89.29|86.89|89.34|86.94|89.34|86.94|89.29|86.89|0
1652862550000|2022-05-18 08:29:10|89.48|87.08|89.48|87.08|89.48|87.08|89.48|87.08|0
1652862560000|2022-05-18 08:29:20|89.38|86.98|89.38|86.98|89.44|87.04|89.38|86.98|0
1652862570000|2022-05-18 08:29:30|89.29|86.89|89.29|86.89|89.34|86.94|89.29|86.89|0
1652862580000|2022-05-18 08:29:40|89.34|86.94|89.38|86.98|89.44|87.04|89.34|86.94|0
1652862590000|2022-05-18 08:29:50|89.44|87.04|89.29|86.89|89.44|87.04|89.29|86.89|0
1652862600000|2022-05-18 08:30:00|89.28|86.88|89.34|86.94|89.34|86.94|89.28|86.88|0
1652862610000|2022-05-18 08:30:10|89.38|86.98|89.34|86.94|89.38|86.98|89.34|86.94|0
1652862620000|2022-05-18 08:30:20|89.38|86.98|89.38|86.98|89.38|86.98|89.38|86.98|0
1652862630000|2022-05-18 08:30:30|89.43|87.03|89.48|87.08|89.53|87.13|89.43|87.03|0
1652862640000|2022-05-18 08:30:40|89.43|87.03|89.19|86.79|89.43|87.03|89.19|86.79|0
1652862650000|2022-05-18 08:30:50|89.09|86.69|89.09|86.69|89.14|86.74|89.09|86.69|0
1652862660000|2022-05-18 08:31:00|88.89|86.49|89.18|86.78|89.28|86.88|88.89|86.49|0
1652862670000|2022-05-18 08:31:10|89.28|86.88|89.38|86.98|89.38|86.98|89.28|86.88|0
1652862680000|2022-05-18 08:31:20|89.43|87.03|89.18|86.78|89.43|87.03|89.18|86.78|0
1652862690000|2022-05-18 08:31:30|89.28|86.88|89.28|86.88|89.28|86.88|89.24|86.84|0
1652862700000|2022-05-18 08:31:40|89.33|86.93|89.38|86.98|89.38|86.98|89.33|86.93|0
1652862710000|2022-05-18 08:31:50|89.18|86.78|88.99|86.59|89.18|86.78|88.94|86.54|0
1652862720000|2022-05-18 08:32:00|89.14|86.74|89.18|86.78|89.23|86.83|89.14|86.74|0
1652862730000|2022-05-18 08:32:10|89.08|86.68|89.14|86.74|89.14|86.74|89.08|86.68|0
1652862740000|2022-05-18 08:32:20|89.28|86.88|89.23|86.83|89.28|86.88|89.18|86.78|0
1652862750000|2022-05-18 08:32:30|89.18|86.78|89.28|86.88|89.33|86.93|89.18|86.78|0
1652862760000|2022-05-18 08:32:40|89.18|86.78|89.23|86.83|89.23|86.83|89.18|86.78|0
1652862770000|2022-05-18 08:32:50|89.28|86.88|89.23|86.83|89.33|86.93|89.23|86.83|0
1652862780000|2022-05-18 08:33:00|89.18|86.78|89.33|86.93|89.33|86.93|89.18|86.78|0
1652862790000|2022-05-18 08:33:10|89.38|86.98|89.33|86.93|89.38|86.98|89.28|86.88|0
1652862800000|2022-05-18 08:33:20|89.38|86.98|89.53|87.13|89.53|87.13|89.38|86.98|0
1652862810000|2022-05-18 08:33:30|89.58|87.18|89.97|87.57|89.97|87.57|89.58|87.18|0
1652862820000|2022-05-18 08:33:40|89.93|87.53|89.97|87.57|89.97|87.57|89.93|87.53|0
1652862830000|2022-05-18 08:33:50|89.92|87.52|89.87|87.47|89.92|87.52|89.87|87.47|0
1652862840000|2022-05-18 08:34:00|89.97|87.57|90.17|87.77|90.17|87.77|89.97|87.57|0
1652862850000|2022-05-18 08:34:10|90.32|87.92|90.32|87.92|90.37|87.97|90.32|87.92|0
1652862860000|2022-05-18 08:34:20|90.42|88.02|90.47|88.07|90.47|88.07|90.42|88.02|0
1652862870000|2022-05-18 08:34:30|90.52|88.12|90.37|87.97|90.57|88.17|90.37|87.97|0
1652862880000|2022-05-18 08:34:40|90.52|88.12|90.47|88.07|90.52|88.12|90.47|88.07|0
1652862890000|2022-05-18 08:34:50|90.62|88.22|90.67|88.27|90.77|88.37|90.62|88.22|0
1652862900000|2022-05-18 08:35:00|90.72|88.32|90.67|88.27|90.72|88.32|90.67|88.27|0
1652862910000|2022-05-18 08:35:10|90.47|88.07|90.67|88.27|90.67|88.27|90.47|88.07|0
1652862920000|2022-05-18 08:35:20|90.57|88.17|90.67|88.27|90.67|88.27|90.57|88.17|0
1652862940000|2022-05-18 08:35:40|90.77|88.37|90.72|88.32|90.77|88.37|90.67|88.27|0
1652862950000|2022-05-18 08:35:50|90.77|88.37|90.67|88.27|90.77|88.37|90.67|88.27|0
1652862960000|2022-05-18 08:36:00|90.57|88.17|90.47|88.07|90.57|88.17|90.42|88.02|0
1652862970000|2022-05-18 08:36:10|90.52|88.12|90.57|88.17|90.57|88.17|90.52|88.12|0
1652862980000|2022-05-18 08:36:20|90.67|88.27|90.67|88.27|90.67|88.27|90.57|88.17|0
1652862990000|2022-05-18 08:36:30|90.62|88.22|90.67|88.27|90.72|88.32|90.62|88.22|0
1652863000000|2022-05-18 08:36:40|90.62|88.22|90.72|88.32|90.72|88.32|90.62|88.22|0
1652863020000|2022-05-18 08:37:00|90.66|88.26|90.72|88.32|90.72|88.32|90.66|88.26|0
1652863030000|2022-05-18 08:37:10|90.76|88.36|90.76|88.36|90.76|88.36|90.76|88.36|0
1652863040000|2022-05-18 08:37:20|90.66|88.26|90.66|88.26|90.66|88.26|90.66|88.26|0
1652863050000|2022-05-18 08:37:30|90.76|88.36|90.72|88.32|90.76|88.36|90.66|88.26|0
1652863060000|2022-05-18 08:37:40|90.66|88.26|90.76|88.36|90.76|88.36|90.66|88.26|0
1652863070000|2022-05-18 08:37:50|90.72|88.32|90.76|88.36|90.76|88.36|90.72|88.32|0
1652863100000|2022-05-18 08:38:20|90.66|88.26|90.56|88.16|90.66|88.26|90.56|88.16|0
1652863110000|2022-05-18 08:38:30|90.66|88.26|90.56|88.16|90.66|88.26|90.56|88.16|0
1652863120000|2022-05-18 08:38:40|90.46|88.06|90.56|88.16|90.56|88.16|90.46|88.06|0
1652863130000|2022-05-18 08:38:50|90.42|88.02|90.46|88.06|90.46|88.06|90.32|87.92|0
1652863140000|2022-05-18 08:39:00|90.56|88.16|90.46|88.06|90.56|88.16|90.46|88.06|0
1652863150000|2022-05-18 08:39:10|90.51|88.11|90.46|88.06|90.56|88.16|90.46|88.06|0
1652863160000|2022-05-18 08:39:20|90.41|88.01|90.41|88.01|90.41|88.01|90.41|88.01|0
1652863170000|2022-05-18 08:39:30|90.36|87.96|90.46|88.06|90.46|88.06|90.36|87.96|0
1652863180000|2022-05-18 08:39:40|90.51|88.11|90.51|88.11|90.51|88.11|90.46|88.06|0
1652863190000|2022-05-18 08:39:50|90.56|88.16|90.66|88.26|90.66|88.26|90.51|88.11|0
1652863200000|2022-05-18 08:40:00|90.76|88.36|90.76|88.36|90.76|88.36|90.66|88.26|0
1652863210000|2022-05-18 08:40:10|90.66|88.26|90.66|88.26|90.66|88.26|90.66|88.26|0
1652863220000|2022-05-18 08:40:20|90.76|88.36|90.56|88.16|90.76|88.36|90.56|88.16|0
1652863230000|2022-05-18 08:40:30|90.61|88.21|90.71|88.31|90.76|88.36|90.61|88.21|0
1652863240000|2022-05-18 08:40:40|90.66|88.26|90.46|88.06|90.66|88.26|90.46|88.06|0
1652863250000|2022-05-18 08:40:50|90.51|88.11|90.51|88.11|90.51|88.11|90.51|88.11|0
1652863260000|2022-05-18 08:41:00|90.46|88.06|90.46|88.06|90.46|88.06|90.36|87.96|0
1652863270000|2022-05-18 08:41:10|90.51|88.11|90.46|88.06|90.56|88.16|90.46|88.06|0
1652863280000|2022-05-18 08:41:20|90.36|87.96|90.31|87.91|90.36|87.96|90.31|87.91|0
1652863290000|2022-05-18 08:41:30|90.26|87.86|90.41|88.01|90.41|88.01|90.26|87.86|0
1652863300000|2022-05-18 08:41:40|90.36|87.96|90.51|88.11|90.51|88.11|90.36|87.96|0
1652863310000|2022-05-18 08:41:50|90.41|88.01|90.41|88.01|90.46|88.06|90.41|88.01|0
1652863320000|2022-05-18 08:42:00|90.46|88.06|90.41|88.01|90.46|88.06|90.41|88.01|0
1652863330000|2022-05-18 08:42:10|90.46|88.06|90.51|88.11|90.51|88.11|90.46|88.06|0
1652863340000|2022-05-18 08:42:20|90.46|88.06|90.41|88.01|90.51|88.11|90.41|88.01|0
1652863350000|2022-05-18 08:42:30|90.46|88.06|90.56|88.16|90.61|88.21|90.46|88.06|0
1652863360000|2022-05-18 08:42:40|90.46|88.06|90.51|88.11|90.51|88.11|90.36|87.96|0
1652863370000|2022-05-18 08:42:50|90.46|88.06|90.36|87.96|90.56|88.16|90.36|87.96|0
1652863380000|2022-05-18 08:43:00|90.26|87.86|90.16|87.76|90.26|87.86|90.16|87.76|0
1652863390000|2022-05-18 08:43:10|90.21|87.81|90.16|87.76|90.26|87.86|90.16|87.76|0
1652863400000|2022-05-18 08:43:20|90.21|87.81|90.11|87.71|90.21|87.81|90.11|87.71|0
1652863410000|2022-05-18 08:43:30|90.21|87.81|90.16|87.76|90.21|87.81|90.16|87.76|0
1652863420000|2022-05-18 08:43:40|90.06|87.66|90.06|87.66|90.06|87.66|90.06|87.66|0
1652863430000|2022-05-18 08:43:50|90.11|87.71|90.06|87.66|90.11|87.71|90.06|87.66|0
1652863440000|2022-05-18 08:44:00|90.16|87.76|90.06|87.66|90.16|87.76|90.06|87.66|0
1652863450000|2022-05-18 08:44:10|90.16|87.76|90.11|87.71|90.16|87.76|90.06|87.66|0
1652863460000|2022-05-18 08:44:20|90.16|87.76|90.01|87.61|90.16|87.76|90.01|87.61|0
1652863470000|2022-05-18 08:44:30|90.06|87.66|90.16|87.76|90.16|87.76|90.06|87.66|0
1652863480000|2022-05-18 08:44:40|90.06|87.66|90.06|87.66|90.06|87.66|90.06|87.66|0
1652863490000|2022-05-18 08:44:50|90.11|87.71|89.86|87.46|90.11|87.71|89.86|87.46|0
1652863500000|2022-05-18 08:45:00|89.91|87.51|89.91|87.51|89.96|87.56|89.91|87.51|0
1652863510000|2022-05-18 08:45:10|89.96|87.56|89.86|87.46|89.96|87.56|89.86|87.46|0
1652863520000|2022-05-18 08:45:20|89.96|87.56|89.91|87.51|89.96|87.56|89.86|87.46|0
1652863530000|2022-05-18 08:45:30|89.96|87.56|90.01|87.61|90.01|87.61|89.91|87.51|0
1652863540000|2022-05-18 08:45:40|89.96|87.56|89.91|87.51|90.01|87.61|89.91|87.51|0
1652863550000|2022-05-18 08:45:50|89.86|87.46|89.91|87.51|90.01|87.61|89.86|87.46|0
1652863560000|2022-05-18 08:46:00|89.86|87.46|89.86|87.46|89.96|87.56|89.86|87.46|0
1652863570000|2022-05-18 08:46:10|89.76|87.36|89.66|87.26|89.76|87.36|89.66|87.26|0
1652863580000|2022-05-18 08:46:20|89.71|87.31|89.81|87.41|89.86|87.46|89.71|87.31|0
1652863590000|2022-05-18 08:46:30|89.76|87.36|89.71|87.31|89.81|87.41|89.71|87.31|0
1652863600000|2022-05-18 08:46:40|89.76|87.36|89.71|87.31|89.76|87.36|89.71|87.31|0
1652863610000|2022-05-18 08:46:50|89.66|87.26|89.66|87.26|89.76|87.36|89.66|87.26|0
1652863620000|2022-05-18 08:47:00|89.56|87.16|89.56|87.16|89.56|87.16|89.56|87.16|0
1652863630000|2022-05-18 08:47:10|89.66|87.26|89.56|87.16|89.66|87.26|89.56|87.16|0
1652863640000|2022-05-18 08:47:20|89.61|87.21|89.66|87.26|89.66|87.26|89.61|87.21|0
1652863660000|2022-05-18 08:47:40|89.61|87.21|89.85|87.45|89.85|87.45|89.61|87.21|0
1652863670000|2022-05-18 08:47:50|89.76|87.36|89.76|87.36|89.76|87.36|89.76|87.36|0
1652863680000|2022-05-18 08:48:00|89.85|87.45|89.76|87.36|89.85|87.45|89.66|87.26|0
1652863690000|2022-05-18 08:48:10|89.66|87.26|89.71|87.31|89.71|87.31|89.66|87.26|0
1652863700000|2022-05-18 08:48:20|89.81|87.41|89.75|87.35|89.81|87.41|89.75|87.35|0
1652863710000|2022-05-18 08:48:30|89.71|87.31|89.85|87.45|89.85|87.45|89.71|87.31|0
1652863720000|2022-05-18 08:48:40|89.75|87.35|89.81|87.41|89.85|87.45|89.75|87.35|0
1652863730000|2022-05-18 08:48:50|89.95|87.55|89.85|87.45|90|87.6|89.85|87.45|0
1652863740000|2022-05-18 08:49:00|89.95|87.55|89.9|87.5|89.95|87.55|89.9|87.5|0
1652863750000|2022-05-18 08:49:10|89.85|87.45|89.75|87.35|89.85|87.45|89.71|87.31|0
1652863760000|2022-05-18 08:49:20|89.85|87.45|89.95|87.55|89.95|87.55|89.8|87.4|0
1652863770000|2022-05-18 08:49:30|89.9|87.5|89.9|87.5|89.9|87.5|89.9|87.5|0
1652863780000|2022-05-18 08:49:40|89.95|87.55|89.95|87.55|89.95|87.55|89.95|87.55|0
1652863790000|2022-05-18 08:49:50|89.9|87.5|89.9|87.5|89.9|87.5|89.85|87.45|0
1652863800000|2022-05-18 08:50:00|89.95|87.55|90.05|87.65|90.05|87.65|89.95|87.55|0
1652863810000|2022-05-18 08:50:10|90|87.6|89.95|87.55|90|87.6|89.95|87.55|0
1652863820000|2022-05-18 08:50:20|89.85|87.45|89.8|87.4|89.85|87.45|89.8|87.4|0
1652863830000|2022-05-18 08:50:30|89.75|87.35|89.7|87.3|89.75|87.35|89.7|87.3|0
1652863840000|2022-05-18 08:50:40|89.75|87.35|89.9|87.5|89.9|87.5|89.75|87.35|0
1652863850000|2022-05-18 08:50:50|89.85|87.45|89.8|87.4|89.85|87.45|89.8|87.4|0
1652863860000|2022-05-18 08:51:00|89.75|87.35|89.75|87.35|89.75|87.35|89.75|87.35|0
1652863870000|2022-05-18 08:51:10|89.65|87.25|89.55|87.15|89.65|87.25|89.55|87.15|0
1652863880000|2022-05-18 08:51:20|89.41|87.01|89.41|87.01|89.41|87.01|89.41|87.01|0
1652863890000|2022-05-18 08:51:30|89.36|86.96|89.41|87.01|89.41|87.01|89.35|86.95|0
1652863900000|2022-05-18 08:51:40|89.35|86.95|89.31|86.91|89.35|86.95|89.31|86.91|0
1652863910000|2022-05-18 08:51:50|89.41|87.01|89.45|87.05|89.45|87.05|89.35|86.95|0
1652863920000|2022-05-18 08:52:00|89.41|87.01|89.45|87.05|89.45|87.05|89.35|86.95|0
1652863930000|2022-05-18 08:52:10|89.5|87.1|89.45|87.05|89.55|87.15|89.45|87.05|0
1652863940000|2022-05-18 08:52:20|89.5|87.1|89.6|87.2|89.65|87.25|89.5|87.1|0
1652863950000|2022-05-18 08:52:30|89.65|87.25|89.4|87|89.65|87.25|89.4|87|0
1652863960000|2022-05-18 08:52:40|89.45|87.05|89.4|87|89.5|87.1|89.4|87|0
1652863970000|2022-05-18 08:52:50|89.35|86.95|89.35|86.95|89.4|87|89.35|86.95|0
1652863980000|2022-05-18 08:53:00|89.5|87.1|89.4|87|89.5|87.1|89.35|86.95|0
1652863990000|2022-05-18 08:53:10|89.45|87.05|89.5|87.1|89.55|87.15|89.45|87.05|0
1652864000000|2022-05-18 08:53:20|89.55|87.15|89.31|86.91|89.55|87.15|89.25|86.85|0
1652864010000|2022-05-18 08:53:30|89.3|86.9|89.4|87|89.45|87.05|89.3|86.9|0
1652864020000|2022-05-18 08:53:40|89.35|86.95|89.4|87|89.4|87|89.35|86.95|0
1652864030000|2022-05-18 08:53:50|89.55|87.15|89.6|87.2|89.6|87.2|89.55|87.15|0
1652864040000|2022-05-18 08:54:00|89.65|87.25|89.3|86.9|89.65|87.25|89.25|86.85|0
1652864050000|2022-05-18 08:54:10|89.45|87.05|89.45|87.05|89.45|87.05|89.35|86.95|0
1652864060000|2022-05-18 08:54:20|89.4|87|89.45|87.05|89.45|87.05|89.4|87|0
1652864070000|2022-05-18 08:54:30|89.25|86.85|89.35|86.95|89.35|86.95|89.25|86.85|0
1652864080000|2022-05-18 08:54:40|89.25|86.85|89.35|86.95|89.35|86.95|89.25|86.85|0
1652864100000|2022-05-18 08:55:00|89.25|86.85|89.25|86.85|89.25|86.85|89.11|86.71|0
1652864110000|2022-05-18 08:55:10|89.11|86.71|89.15|86.75|89.15|86.75|89.11|86.71|0
1652864120000|2022-05-18 08:55:20|89.11|86.71|89.15|86.75|89.15|86.75|89.11|86.71|0
1652864130000|2022-05-18 08:55:30|89.05|86.65|89.15|86.75|89.15|86.75|89.05|86.65|0
1652864140000|2022-05-18 08:55:40|89.05|86.65|89.05|86.65|89.05|86.65|89.05|86.65|0
1652864150000|2022-05-18 08:55:50|89.15|86.75|89.05|86.65|89.15|86.75|89.05|86.65|0
1652864160000|2022-05-18 08:56:00|88.95|86.55|88.91|86.51|88.95|86.55|88.91|86.51|0
1652864170000|2022-05-18 08:56:10|88.86|86.46|88.86|86.46|88.86|86.46|88.86|86.46|0
1652864180000|2022-05-18 08:56:20|88.95|86.55|89.01|86.61|89.05|86.65|88.95|86.55|0
1652864190000|2022-05-18 08:56:30|89.05|86.65|89.05|86.65|89.05|86.65|89.01|86.61|0
1652864200000|2022-05-18 08:56:40|88.95|86.55|88.95|86.55|88.95|86.55|88.95|86.55|0
1652864210000|2022-05-18 08:56:50|89.1|86.7|89.1|86.7|89.1|86.7|89.1|86.7|0
1652864220000|2022-05-18 08:57:00|89.05|86.65|89.05|86.65|89.1|86.7|89.05|86.65|0
1652864230000|2022-05-18 08:57:10|88.95|86.55|89.05|86.65|89.05|86.65|88.95|86.55|0
1652864240000|2022-05-18 08:57:20|89.15|86.75|89.15|86.75|89.15|86.75|89.15|86.75|0
1652864260000|2022-05-18 08:57:40|89.05|86.65|89.05|86.65|89.05|86.65|89.05|86.65|0
1652864270000|2022-05-18 08:57:50|89|86.6|89.05|86.65|89.05|86.65|89|86.6|0
1652864280000|2022-05-18 08:58:00|89.1|86.7|88.85|86.45|89.1|86.7|88.85|86.45|0
1652864290000|2022-05-18 08:58:10|88.95|86.55|88.95|86.55|89.05|86.65|88.95|86.55|0
1652864300000|2022-05-18 08:58:20|89|86.6|88.75|86.35|89|86.6|88.75|86.35|0
1652864310000|2022-05-18 08:58:30|88.85|86.45|88.75|86.35|88.85|86.45|88.75|86.35|0
1652864320000|2022-05-18 08:58:40|88.85|86.45|88.85|86.45|88.85|86.45|88.85|86.45|0
1652864330000|2022-05-18 08:58:50|88.95|86.55|88.75|86.35|88.95|86.55|88.75|86.35|0
1652864340000|2022-05-18 08:59:00|88.71|86.31|88.66|86.26|88.71|86.31|88.66|86.26|0
1652864350000|2022-05-18 08:59:10|88.75|86.35|88.66|86.26|88.75|86.35|88.66|86.26|0
1652864370000|2022-05-18 08:59:30|88.65|86.25|88.61|86.21|88.65|86.25|88.61|86.21|0
1652864380000|2022-05-18 08:59:40|88.65|86.25|88.75|86.35|88.75|86.35|88.65|86.25|0
1652864390000|2022-05-18 08:59:50|88.65|86.25|88.75|86.35|88.75|86.35|88.65|86.25|0
1652864400000|2022-05-18 09:00:00|88.65|86.25|88.56|86.16|88.65|86.25|88.56|86.16|0
1652864410000|2022-05-18 09:00:10|88.46|86.06|88.56|86.16|88.56|86.16|88.46|86.06|0
1652864420000|2022-05-18 09:00:20|88.46|86.06|88.56|86.16|88.56|86.16|88.46|86.06|0
1652864430000|2022-05-18 09:00:30|88.61|86.21|88.61|86.21|88.65|86.25|88.61|86.21|0
1652864440000|2022-05-18 09:00:40|88.56|86.16|88.46|86.06|88.56|86.16|88.46|86.06|0
1652864450000|2022-05-18 09:00:50|88.26|85.86|88.26|85.86|88.36|85.96|88.26|85.86|0
1652864460000|2022-05-18 09:01:00|88.36|85.96|88.46|86.06|88.46|86.06|88.36|85.96|0
1652864470000|2022-05-18 09:01:10|88.55|86.15|88.55|86.15|88.55|86.15|88.55|86.15|0
1652864480000|2022-05-18 09:01:20|88.65|86.25|88.7|86.3|88.7|86.3|88.55|86.15|0
1652864490000|2022-05-18 09:01:30|88.75|86.35|88.7|86.3|88.75|86.35|88.7|86.3|0
1652864500000|2022-05-18 09:01:40|88.65|86.25|88.65|86.25|88.75|86.35|88.65|86.25|0
1652864510000|2022-05-18 09:01:50|88.9|86.5|88.85|86.45|88.9|86.5|88.8|86.4|0
1652864520000|2022-05-18 09:02:00|88.8|86.4|88.8|86.4|88.8|86.4|88.8|86.4|0
1652864530000|2022-05-18 09:02:10|88.85|86.45|89.14|86.74|89.14|86.74|88.8|86.4|0
1652864540000|2022-05-18 09:02:20|89.04|86.64|89.04|86.64|89.04|86.64|89.04|86.64|0
1652864550000|2022-05-18 09:02:30|89.1|86.7|89.14|86.74|89.14|86.74|89.1|86.7|0
1652864560000|2022-05-18 09:02:40|89.04|86.64|88.95|86.55|89.04|86.64|88.95|86.55|0
1652864580000|2022-05-18 09:03:00|89.04|86.64|89.14|86.74|89.14|86.74|89.04|86.64|0
1652864590000|2022-05-18 09:03:10|89.19|86.79|89.14|86.74|89.19|86.79|89.14|86.74|0
1652864600000|2022-05-18 09:03:20|89.19|86.79|89.14|86.74|89.19|86.79|89.14|86.74|0
1652864610000|2022-05-18 09:03:30|89.04|86.64|89.09|86.69|89.14|86.74|89.04|86.64|0
1652864620000|2022-05-18 09:03:40|89.14|86.74|89.19|86.79|89.19|86.79|89.14|86.74|0
1652864630000|2022-05-18 09:03:50|89.24|86.84|89.14|86.74|89.24|86.84|89.14|86.74|0
1652864640000|2022-05-18 09:04:00|89.24|86.84|89.14|86.74|89.24|86.84|89.14|86.74|0
1652864670000|2022-05-18 09:04:30|89.24|86.84|89.19|86.79|89.34|86.94|89.19|86.79|0
1652864680000|2022-05-18 09:04:40|89.14|86.74|89.24|86.84|89.24|86.84|89.14|86.74|0
1652864690000|2022-05-18 09:04:50|89.29|86.89|89.19|86.79|89.29|86.89|89.19|86.79|0
1652864700000|2022-05-18 09:05:00|89.14|86.74|89.19|86.79|89.29|86.89|89.14|86.74|0
1652864710000|2022-05-18 09:05:10|89.29|86.89|89.09|86.69|89.29|86.89|89.09|86.69|0
1652864720000|2022-05-18 09:05:20|89.19|86.79|89.24|86.84|89.24|86.84|89.19|86.79|0
1652864740000|2022-05-18 09:05:40|89.14|86.74|89.24|86.84|89.24|86.84|89.14|86.74|0
1652864760000|2022-05-18 09:06:00|89.29|86.89|89.24|86.84|89.29|86.89|89.24|86.84|0
1652864770000|2022-05-18 09:06:10|89.29|86.89|89.24|86.84|89.29|86.89|89.24|86.84|0
1652864780000|2022-05-18 09:06:20|89.29|86.89|89.24|86.84|89.29|86.89|89.24|86.84|0
1652864790000|2022-05-18 09:06:30|89.33|86.93|89.33|86.93|89.33|86.93|89.33|86.93|0
1652864800000|2022-05-18 09:06:40|89.24|86.84|89.29|86.89|89.29|86.89|89.24|86.84|0
1652864810000|2022-05-18 09:06:50|89.33|86.93|89.48|87.08|89.48|87.08|89.33|86.93|0
1652864820000|2022-05-18 09:07:00|89.43|87.03|89.43|87.03|89.48|87.08|89.43|87.03|0
1652864830000|2022-05-18 09:07:10|89.48|87.08|89.39|86.99|89.48|87.08|89.39|86.99|0
1652864840000|2022-05-18 09:07:20|89.43|87.03|89.23|86.83|89.43|87.03|89.23|86.83|0
1652864850000|2022-05-18 09:07:30|89.29|86.89|89.14|86.74|89.29|86.89|89.14|86.74|0
1652864860000|2022-05-18 09:07:40|89.09|86.69|89.09|86.69|89.09|86.69|89.04|86.64|0
1652864870000|2022-05-18 09:07:50|89.04|86.64|89.04|86.64|89.04|86.64|89.04|86.64|0
1652864880000|2022-05-18 09:08:00|89.09|86.69|89.04|86.64|89.09|86.69|89.04|86.64|0
1652864890000|2022-05-18 09:08:10|88.84|86.44|88.94|86.54|88.94|86.54|88.84|86.44|0
1652864900000|2022-05-18 09:08:20|89.04|86.64|88.94|86.54|89.04|86.64|88.94|86.54|0
1652864910000|2022-05-18 09:08:30|89.04|86.64|88.99|86.59|89.04|86.64|88.99|86.59|0
1652864920000|2022-05-18 09:08:40|89.04|86.64|89.04|86.64|89.04|86.64|89.04|86.64|0
1652864930000|2022-05-18 09:08:50|88.99|86.59|88.99|86.59|88.99|86.59|88.94|86.54|0
1652864940000|2022-05-18 09:09:00|89.04|86.64|89.04|86.64|89.04|86.64|89.04|86.64|0
1652864950000|2022-05-18 09:09:10|88.94|86.54|88.99|86.59|88.99|86.59|88.94|86.54|0
1652864960000|2022-05-18 09:09:20|88.94|86.54|88.94|86.54|88.94|86.54|88.94|86.54|0
1652864970000|2022-05-18 09:09:30|88.84|86.44|88.94|86.54|88.94|86.54|88.84|86.44|0
1652864980000|2022-05-18 09:09:40|89.03|86.63|89.03|86.63|89.03|86.63|89.03|86.63|0
1652864990000|2022-05-18 09:09:50|88.99|86.59|88.74|86.34|88.99|86.59|88.74|86.34|0
1652865000000|2022-05-18 09:10:00|88.79|86.39|88.84|86.44|88.84|86.44|88.79|86.39|0
1652865010000|2022-05-18 09:10:10|88.79|86.39|88.74|86.34|88.84|86.44|88.74|86.34|0
1652865020000|2022-05-18 09:10:20|88.64|86.24|88.44|86.04|88.74|86.34|88.44|86.04|0
1652865030000|2022-05-18 09:10:30|88.35|85.95|88.59|86.19|88.59|86.19|88.25|85.85|0
1652865040000|2022-05-18 09:10:40|88.49|86.09|88.59|86.19|88.59|86.19|88.49|86.09|0
1652865050000|2022-05-18 09:10:50|88.79|86.39|88.79|86.39|88.79|86.39|88.79|86.39|0
1652865060000|2022-05-18 09:11:00|87.79|85.39|87.89|85.49|87.89|85.49|87.79|85.39|0
1652865070000|2022-05-18 09:11:10|87.94|85.54|88.43|86.03|88.43|86.03|87.89|85.49|0
1652865080000|2022-05-18 09:11:20|88.39|85.99|88.34|85.94|88.43|86.03|88.34|85.94|0
1652865090000|2022-05-18 09:11:30|88.33|85.93|88.43|86.03|88.43|86.03|88.33|85.93|0
1652865110000|2022-05-18 09:11:50|88.53|86.13|88.53|86.13|88.53|86.13|88.53|86.13|0
1652865120000|2022-05-18 09:12:00|88.48|86.08|88.43|86.03|88.53|86.13|88.43|86.03|0
1652865130000|2022-05-18 09:12:10|88.48|86.08|88.48|86.08|88.53|86.13|88.43|86.03|0
1652865140000|2022-05-18 09:12:20|88.33|85.93|88.29|85.89|88.33|85.93|88.29|85.89|0
1652865150000|2022-05-18 09:12:30|88.24|85.84|88.19|85.79|88.24|85.84|88.14|85.74|0
1652865160000|2022-05-18 09:12:40|88.24|85.84|88.24|85.84|88.24|85.84|88.24|85.84|0
1652865170000|2022-05-18 09:12:50|88.33|85.93|88.33|85.93|88.33|85.93|88.33|85.93|0
1652865180000|2022-05-18 09:13:00|88.14|85.74|88.09|85.69|88.14|85.74|88.09|85.69|0
1652865190000|2022-05-18 09:13:10|87.99|85.59|88.23|85.83|88.23|85.83|87.94|85.54|0
1652865200000|2022-05-18 09:13:20|88.14|85.74|88.14|85.74|88.23|85.83|88.14|85.74|0
1652865210000|2022-05-18 09:13:30|88.09|85.69|88.14|85.74|88.14|85.74|88.09|85.69|0
1652865220000|2022-05-18 09:13:40|88.19|85.79|88.19|85.79|88.19|85.79|88.19|85.79|0
1652865240000|2022-05-18 09:14:00|88.23|85.83|88.33|85.93|88.33|85.93|88.23|85.83|0
1652865250000|2022-05-18 09:14:10|88.28|85.88|88.33|85.93|88.33|85.93|88.23|85.83|0
1652865260000|2022-05-18 09:14:20|88.23|85.83|88.33|85.93|88.33|85.93|88.23|85.83|0
1652865270000|2022-05-18 09:14:30|88.28|85.88|88.33|85.93|88.33|85.93|88.28|85.88|0
1652865280000|2022-05-18 09:14:40|88.28|85.88|88.23|85.83|88.28|85.88|88.23|85.83|0
1652865290000|2022-05-18 09:14:50|88.43|86.03|88.48|86.08|88.53|86.13|88.43|86.03|0
1652865300000|2022-05-18 09:15:00|88.53|86.13|88.53|86.13|88.62|86.22|88.53|86.13|0
1652865310000|2022-05-18 09:15:10|88.62|86.22|88.82|86.42|88.82|86.42|88.62|86.22|0
1652865320000|2022-05-18 09:15:20|88.92|86.52|88.68|86.28|88.92|86.52|88.68|86.28|0
1652865330000|2022-05-18 09:15:30|88.62|86.22|88.72|86.32|88.72|86.32|88.62|86.22|0
1652865340000|2022-05-18 09:15:40|88.67|86.27|88.72|86.32|88.72|86.32|88.67|86.27|0
1652865350000|2022-05-18 09:15:50|88.67|86.27|88.72|86.32|88.72|86.32|88.67|86.27|0
1652865360000|2022-05-18 09:16:00|88.67|86.27|88.72|86.32|88.72|86.32|88.67|86.27|0
1652865370000|2022-05-18 09:16:10|88.82|86.42|88.77|86.37|88.82|86.42|88.77|86.37|0
1652865380000|2022-05-18 09:16:20|88.82|86.42|88.92|86.52|88.92|86.52|88.82|86.42|0
1652865390000|2022-05-18 09:16:30|89.02|86.62|88.92|86.52|89.02|86.62|88.92|86.52|0
1652865400000|2022-05-18 09:16:40|88.82|86.42|88.82|86.42|88.82|86.42|88.82|86.42|0
1652865410000|2022-05-18 09:16:50|88.92|86.52|89.02|86.62|89.02|86.62|88.92|86.52|0
1652865420000|2022-05-18 09:17:00|89.11|86.71|89.21|86.81|89.21|86.81|89.11|86.71|0
1652865430000|2022-05-18 09:17:10|89.11|86.71|89.02|86.62|89.11|86.71|88.92|86.52|0
1652865440000|2022-05-18 09:17:20|88.97|86.57|88.92|86.52|88.97|86.57|88.92|86.52|0
1652865450000|2022-05-18 09:17:30|89.01|86.61|88.92|86.52|89.01|86.61|88.92|86.52|0
1652865460000|2022-05-18 09:17:40|88.82|86.42|88.92|86.52|88.97|86.57|88.82|86.42|0
1652865470000|2022-05-18 09:17:50|88.97|86.57|88.97|86.57|89.01|86.61|88.97|86.57|0
1652865480000|2022-05-18 09:18:00|89.01|86.61|88.92|86.52|89.01|86.61|88.92|86.52|0
1652865490000|2022-05-18 09:18:10|89.21|86.81|89.21|86.81|89.21|86.81|89.21|86.81|0
1652865500000|2022-05-18 09:18:20|89.16|86.76|89.21|86.81|89.21|86.81|89.16|86.76|0
1652865510000|2022-05-18 09:18:30|89.16|86.76|89.16|86.76|89.16|86.76|89.16|86.76|0
1652865520000|2022-05-18 09:18:40|89.11|86.71|88.72|86.32|89.11|86.71|88.72|86.32|0
1652865530000|2022-05-18 09:18:50|88.77|86.37|88.91|86.51|88.91|86.51|88.77|86.37|0
1652865540000|2022-05-18 09:19:00|88.82|86.42|88.67|86.27|88.82|86.42|88.67|86.27|0
1652865550000|2022-05-18 09:19:10|88.72|86.32|88.72|86.32|88.72|86.32|88.72|86.32|0
1652865560000|2022-05-18 09:19:20|88.91|86.51|88.91|86.51|88.91|86.51|88.91|86.51|0
1652865570000|2022-05-18 09:19:30|88.82|86.42|88.82|86.42|88.82|86.42|88.82|86.42|0
1652865580000|2022-05-18 09:19:40|88.67|86.27|88.67|86.27|88.72|86.32|88.67|86.27|0
1652865590000|2022-05-18 09:19:50|88.72|86.32|88.62|86.22|88.72|86.32|88.62|86.22|0
1652865600000|2022-05-18 09:20:00|88.57|86.17|88.42|86.02|88.57|86.17|88.42|86.02|0
1652865610000|2022-05-18 09:20:10|88.47|86.07|88.67|86.27|88.67|86.27|88.47|86.07|0
1652865620000|2022-05-18 09:20:20|88.57|86.17|88.57|86.17|88.62|86.22|88.57|86.17|0
1652865630000|2022-05-18 09:20:30|88.52|86.12|88.47|86.07|88.52|86.12|88.47|86.07|0
1652865640000|2022-05-18 09:20:40|88.42|86.02|88.47|86.07|88.52|86.12|88.42|86.02|0
1652865650000|2022-05-18 09:20:50|88.42|86.02|88.32|85.92|88.42|86.02|88.32|85.92|0
1652865660000|2022-05-18 09:21:00|88.13|85.73|88.13|85.73|88.13|85.73|88.03|85.63|0
1652865670000|2022-05-18 09:21:10|88.22|85.82|88.22|85.82|88.22|85.82|88.22|85.82|0
1652865680000|2022-05-18 09:21:20|88.13|85.73|88.13|85.73|88.13|85.73|88.13|85.73|0
1652865690000|2022-05-18 09:21:30|88.22|85.82|88.22|85.82|88.22|85.82|88.22|85.82|0
1652865700000|2022-05-18 09:21:40|88.18|85.78|88.13|85.73|88.22|85.82|88.13|85.73|0
1652865710000|2022-05-18 09:21:50|88.18|85.78|87.83|85.43|88.22|85.82|87.73|85.33|0
1652865720000|2022-05-18 09:22:00|87.93|85.53|87.93|85.53|87.93|85.53|87.93|85.53|0
1652865730000|2022-05-18 09:22:10|87.98|85.58|87.93|85.53|88.12|85.72|87.88|85.48|0
1652865740000|2022-05-18 09:22:20|87.83|85.43|88.03|85.63|88.03|85.63|87.83|85.43|0
1652865750000|2022-05-18 09:22:30|87.98|85.58|88.03|85.63|88.03|85.63|87.98|85.58|0
1652865760000|2022-05-18 09:22:40|87.98|85.58|87.73|85.33|87.98|85.58|87.59|85.19|0
1652865780000|2022-05-18 09:23:00|87.64|85.24|87.73|85.33|87.73|85.33|87.64|85.24|0
1652865790000|2022-05-18 09:23:10|87.64|85.24|87.64|85.24|87.64|85.24|87.64|85.24|0
1652865800000|2022-05-18 09:23:20|87.54|85.14|87.59|85.19|87.64|85.24|87.54|85.14|0
1652865810000|2022-05-18 09:23:30|87.54|85.14|87.54|85.14|87.54|85.14|87.44|85.04|0
1652865820000|2022-05-18 09:23:40|87.44|85.04|87.54|85.14|87.54|85.14|87.3|84.9|0
1652865830000|2022-05-18 09:23:50|87.44|85.04|87.49|85.09|87.49|85.09|87.44|85.04|0
1652865840000|2022-05-18 09:24:00|87.54|85.14|87.54|85.14|87.54|85.14|87.49|85.09|0
1652865860000|2022-05-18 09:24:20|87.59|85.19|87.73|85.33|87.73|85.33|87.59|85.19|0
1652865870000|2022-05-18 09:24:30|87.83|85.43|87.83|85.43|87.83|85.43|87.83|85.43|0
1652865880000|2022-05-18 09:24:40|87.93|85.53|87.93|85.53|87.93|85.53|87.93|85.53|0
1652865890000|2022-05-18 09:24:50|87.83|85.43|87.93|85.53|87.93|85.53|87.83|85.43|0
1652865900000|2022-05-18 09:25:00|88.02|85.62|88.02|85.62|88.02|85.62|87.93|85.53|0
1652865910000|2022-05-18 09:25:10|88.07|85.67|88.12|85.72|88.12|85.72|88.02|85.62|0
1652865920000|2022-05-18 09:25:20|88.02|85.62|88.12|85.72|88.12|85.72|88.02|85.62|0
1652865930000|2022-05-18 09:25:30|88.07|85.67|87.83|85.43|88.07|85.67|87.83|85.43|0
1652865940000|2022-05-18 09:25:40|87.73|85.33|87.83|85.43|87.83|85.43|87.73|85.33|0
1652865950000|2022-05-18 09:25:50|87.88|85.48|87.88|85.48|87.88|85.48|87.88|85.48|0
1652865960000|2022-05-18 09:26:00|87.83|85.43|87.83|85.43|87.83|85.43|87.83|85.43|0
1652865970000|2022-05-18 09:26:10|87.73|85.33|87.78|85.38|87.92|85.52|87.73|85.33|0
1652865980000|2022-05-18 09:26:20|87.88|85.48|87.88|85.48|87.88|85.48|87.83|85.43|0
1652865990000|2022-05-18 09:26:30|87.92|85.52|87.92|85.52|87.92|85.52|87.92|85.52|0
1652866000000|2022-05-18 09:26:40|87.97|85.57|88.02|85.62|88.02|85.62|87.97|85.57|0
1652866020000|2022-05-18 09:27:00|88.07|85.67|88.02|85.62|88.07|85.67|88.02|85.62|0
1652866030000|2022-05-18 09:27:10|88.12|85.72|87.92|85.52|88.12|85.72|87.92|85.52|0
1652866040000|2022-05-18 09:27:20|87.82|85.42|88.02|85.62|88.02|85.62|87.82|85.42|0
1652866050000|2022-05-18 09:27:30|87.97|85.57|88.02|85.62|88.02|85.62|87.97|85.57|0
1652866060000|2022-05-18 09:27:40|87.92|85.52|87.92|85.52|87.92|85.52|87.92|85.52|0
1652866070000|2022-05-18 09:27:50|87.82|85.42|87.97|85.57|87.97|85.57|87.82|85.42|0
1652866080000|2022-05-18 09:28:00|88.02|85.62|88.02|85.62|88.02|85.62|88.02|85.62|0
1652866090000|2022-05-18 09:28:10|88.07|85.67|88.31|85.91|88.31|85.91|88.07|85.67|0
1652866100000|2022-05-18 09:28:20|88.41|86.01|88.31|85.91|88.41|86.01|88.31|85.91|0
1652866110000|2022-05-18 09:28:30|88.51|86.11|88.41|86.01|88.51|86.11|88.41|86.01|0
1652866120000|2022-05-18 09:28:40|88.46|86.06|88.46|86.06|88.46|86.06|88.41|86.01|0
1652866130000|2022-05-18 09:28:50|88.51|86.11|88.51|86.11|88.61|86.21|88.51|86.11|0
1652866140000|2022-05-18 09:29:00|88.61|86.21|88.56|86.16|88.61|86.21|88.56|86.16|0
1652866150000|2022-05-18 09:29:10|88.61|86.21|88.61|86.21|88.66|86.26|88.61|86.21|0
1652866160000|2022-05-18 09:29:20|88.51|86.11|88.51|86.11|88.51|86.11|88.51|86.11|0
1652866170000|2022-05-18 09:29:30|88.56|86.16|88.46|86.06|88.56|86.16|88.46|86.06|0
1652866180000|2022-05-18 09:29:40|88.51|86.11|88.51|86.11|88.51|86.11|88.51|86.11|0
1652866190000|2022-05-18 09:29:50|88.56|86.16|88.75|86.35|88.75|86.35|88.51|86.11|0
1652866200000|2022-05-18 09:30:00|88.9|86.5|89|86.6|89|86.6|88.9|86.5|0
1652866210000|2022-05-18 09:30:10|88.9|86.5|88.95|86.55|88.95|86.55|88.9|86.5|0
1652866220000|2022-05-18 09:30:20|89|86.6|89.1|86.7|89.1|86.7|89|86.6|0
1652866230000|2022-05-18 09:30:30|89.05|86.65|89.1|86.7|89.1|86.7|89.05|86.65|0
1652866240000|2022-05-18 09:30:40|89|86.6|89.05|86.65|89.05|86.65|89|86.6|0
1652866250000|2022-05-18 09:30:50|89|86.6|89|86.6|89|86.6|89|86.6|0
1652866260000|2022-05-18 09:31:00|89.05|86.65|89.19|86.79|89.44|87.04|89.05|86.65|0
1652866270000|2022-05-18 09:31:10|89.15|86.75|89|86.6|89.19|86.79|89|86.6|0
1652866280000|2022-05-18 09:31:20|89.05|86.65|88.8|86.4|89.05|86.65|88.8|86.4|0
1652866290000|2022-05-18 09:31:30|88.75|86.35|88.75|86.35|88.75|86.35|88.75|86.35|0
1652866300000|2022-05-18 09:31:40|88.7|86.3|88.6|86.2|88.7|86.3|88.6|86.2|0
1652866310000|2022-05-18 09:31:50|88.5|86.1|88.5|86.1|88.5|86.1|88.5|86.1|0
1652866320000|2022-05-18 09:32:00|88.85|86.45|88.9|86.5|88.9|86.5|88.85|86.45|0
1652866330000|2022-05-18 09:32:10|88.7|86.3|88.7|86.3|88.7|86.3|88.6|86.2|0
1652866340000|2022-05-18 09:32:20|88.8|86.4|88.75|86.35|88.8|86.4|88.7|86.3|0
1652866350000|2022-05-18 09:32:30|88.8|86.4|88.8|86.4|88.8|86.4|88.8|86.4|0
1652866370000|2022-05-18 09:32:50|88.7|86.3|88.7|86.3|88.7|86.3|88.65|86.25|0
1652866380000|2022-05-18 09:33:00|88.6|86.2|88.21|85.81|88.6|86.2|88.21|85.81|0
1652866390000|2022-05-18 09:33:10|88.31|85.91|88.21|85.81|88.31|85.91|88.21|85.81|0
1652866400000|2022-05-18 09:33:20|88.31|85.91|88.31|85.91|88.4|86|88.31|85.91|0
1652866410000|2022-05-18 09:33:30|88.26|85.86|88.26|85.86|88.31|85.91|88.21|85.81|0
1652866420000|2022-05-18 09:33:40|88.21|85.81|88.11|85.71|88.26|85.86|88.11|85.71|0
1652866430000|2022-05-18 09:33:50|88.21|85.81|88.21|85.81|88.26|85.86|88.21|85.81|0
1652866440000|2022-05-18 09:34:00|88.26|85.86|88.16|85.76|88.26|85.86|88.16|85.76|0
1652866450000|2022-05-18 09:34:10|88.06|85.66|88.11|85.71|88.11|85.71|88.06|85.66|0
1652866460000|2022-05-18 09:34:20|88.16|85.76|88.11|85.71|88.16|85.76|88.11|85.71|0
1652866470000|2022-05-18 09:34:30|88.16|85.76|88.01|85.61|88.16|85.76|88.01|85.61|0
1652866480000|2022-05-18 09:34:40|88.06|85.66|88.01|85.61|88.06|85.66|88.01|85.61|0
1652866490000|2022-05-18 09:34:50|88.06|85.66|88.11|85.71|88.16|85.76|88.06|85.66|0
1652866500000|2022-05-18 09:35:00|88.06|85.66|88.11|85.71|88.11|85.71|88.01|85.61|0
1652866510000|2022-05-18 09:35:10|88.06|85.66|87.91|85.51|88.06|85.66|87.91|85.51|0
1652866520000|2022-05-18 09:35:20|87.81|85.41|87.72|85.32|87.81|85.41|87.67|85.27|0
1652866530000|2022-05-18 09:35:30|87.81|85.41|87.81|85.41|87.81|85.41|87.77|85.37|0
1652866540000|2022-05-18 09:35:40|87.91|85.51|87.91|85.51|88.06|85.66|87.91|85.51|0
1652866550000|2022-05-18 09:35:50|87.86|85.46|87.96|85.56|87.96|85.56|87.86|85.46|0
1652866560000|2022-05-18 09:36:00|88.06|85.66|88.11|85.71|88.11|85.71|87.91|85.51|0
1652866570000|2022-05-18 09:36:10|88.01|85.61|88.01|85.61|88.01|85.61|87.91|85.51|0
1652866580000|2022-05-18 09:36:20|87.96|85.56|87.96|85.56|87.96|85.56|87.91|85.51|0
1652866590000|2022-05-18 09:36:30|88.01|85.61|87.91|85.51|88.01|85.61|87.91|85.51|0
1652866600000|2022-05-18 09:36:40|87.81|85.41|87.86|85.46|87.86|85.46|87.81|85.41|0
1652866610000|2022-05-18 09:36:50|87.91|85.51|87.81|85.41|87.91|85.51|87.81|85.41|0
1652866620000|2022-05-18 09:37:00|87.71|85.31|87.81|85.41|87.81|85.41|87.71|85.31|0
1652866630000|2022-05-18 09:37:10|87.86|85.46|88.01|85.61|88.01|85.61|87.81|85.41|0
1652866640000|2022-05-18 09:37:20|87.96|85.56|87.86|85.46|87.96|85.56|87.86|85.46|0
1652866650000|2022-05-18 09:37:30|87.81|85.41|87.91|85.51|88.01|85.61|87.81|85.41|0
1652866660000|2022-05-18 09:37:40|87.71|85.31|87.62|85.22|87.71|85.31|87.62|85.22|0
1652866670000|2022-05-18 09:37:50|87.71|85.31|87.71|85.31|87.76|85.36|87.71|85.31|0
1652866680000|2022-05-18 09:38:00|87.62|85.22|87.62|85.22|87.67|85.27|87.57|85.17|0
1652866690000|2022-05-18 09:38:10|87.67|85.27|87.62|85.22|87.67|85.27|87.62|85.22|0
1652866700000|2022-05-18 09:38:20|87.67|85.27|87.62|85.22|87.67|85.27|87.62|85.22|0
1652866710000|2022-05-18 09:38:30|87.61|85.21|87.71|85.31|87.71|85.31|87.61|85.21|0
1652866720000|2022-05-18 09:38:40|87.67|85.27|87.61|85.21|87.67|85.27|87.61|85.21|0
1652866730000|2022-05-18 09:38:50|87.71|85.31|87.81|85.41|87.81|85.41|87.71|85.31|0
1652866750000|2022-05-18 09:39:10|87.91|85.51|87.81|85.41|87.91|85.51|87.81|85.41|0
1652866760000|2022-05-18 09:39:20|87.71|85.31|87.71|85.31|87.76|85.36|87.71|85.31|0
1652866770000|2022-05-18 09:39:30|87.66|85.26|87.61|85.21|87.66|85.26|87.61|85.21|0
1652866780000|2022-05-18 09:39:40|87.66|85.26|87.66|85.26|87.66|85.26|87.61|85.21|0
1652866790000|2022-05-18 09:39:50|87.71|85.31|87.81|85.41|87.81|85.41|87.71|85.31|0
1652866800000|2022-05-18 09:40:00|87.76|85.36|87.71|85.31|87.76|85.36|87.71|85.31|0
1652866810000|2022-05-18 09:40:10|87.76|85.36|87.91|85.51|87.91|85.51|87.76|85.36|0
1652866820000|2022-05-18 09:40:20|87.81|85.41|87.81|85.41|87.81|85.41|87.81|85.41|0
1652866830000|2022-05-18 09:40:30|87.86|85.46|87.76|85.36|87.86|85.46|87.76|85.36|0
1652866840000|2022-05-18 09:40:40|87.71|85.31|87.61|85.21|87.71|85.31|87.61|85.21|0
1652866850000|2022-05-18 09:40:50|87.57|85.17|87.71|85.31|87.71|85.31|87.51|85.11|0
1652866870000|2022-05-18 09:41:10|87.76|85.36|87.76|85.36|87.76|85.36|87.76|85.36|0
1652866880000|2022-05-18 09:41:20|87.71|85.31|87.71|85.31|87.71|85.31|87.51|85.11|0
1652866890000|2022-05-18 09:41:30|87.42|85.02|87.51|85.11|87.51|85.11|87.42|85.02|0
1652866900000|2022-05-18 09:41:40|87.42|85.02|87.47|85.07|87.47|85.07|87.42|85.02|0
1652866910000|2022-05-18 09:41:50|87.42|85.02|87.42|85.02|87.47|85.07|87.42|85.02|0
1652866920000|2022-05-18 09:42:00|87.47|85.07|87.42|85.02|87.47|85.07|87.42|85.02|0
1652866930000|2022-05-18 09:42:10|87.32|84.92|87.42|85.02|87.42|85.02|87.32|84.92|0
1652866940000|2022-05-18 09:42:20|87.47|85.07|87.51|85.11|87.51|85.11|87.47|85.07|0
1652866950000|2022-05-18 09:42:30|87.56|85.16|87.61|85.21|87.61|85.21|87.56|85.16|0
1652866960000|2022-05-18 09:42:40|87.51|85.11|87.51|85.11|87.56|85.16|87.51|85.11|0
1652866980000|2022-05-18 09:43:00|87.56|85.16|87.61|85.21|87.61|85.21|87.56|85.16|0
1652866990000|2022-05-18 09:43:10|87.66|85.26|87.61|85.21|87.66|85.26|87.61|85.21|0
1652867000000|2022-05-18 09:43:20|87.51|85.11|87.51|85.11|87.51|85.11|87.46|85.06|0
1652867010000|2022-05-18 09:43:30|87.46|85.06|87.46|85.06|87.51|85.11|87.46|85.06|0
1652867020000|2022-05-18 09:43:40|87.51|85.11|87.61|85.21|87.61|85.21|87.51|85.11|0
1652867030000|2022-05-18 09:43:50|87.56|85.16|87.61|85.21|87.61|85.21|87.56|85.16|0
1652867040000|2022-05-18 09:44:00|87.56|85.16|87.61|85.21|87.61|85.21|87.56|85.16|0
1652867050000|2022-05-18 09:44:10|87.7|85.3|87.51|85.11|87.85|85.45|87.51|85.11|0
1652867060000|2022-05-18 09:44:20|87.46|85.06|87.51|85.11|87.51|85.11|87.41|85.01|0
1652867070000|2022-05-18 09:44:30|87.41|85.01|87.37|84.97|87.41|85.01|87.37|84.97|0
1652867080000|2022-05-18 09:44:40|87.41|85.01|87.31|84.91|87.41|85.01|87.31|84.91|0
1652867090000|2022-05-18 09:44:50|87.37|84.97|87.41|85.01|87.41|85.01|87.37|84.97|0
1652867100000|2022-05-18 09:45:00|87.46|85.06|87.41|85.01|87.46|85.06|87.36|84.96|0
1652867110000|2022-05-18 09:45:10|87.51|85.11|87.61|85.21|87.61|85.21|87.51|85.11|0
1652867120000|2022-05-18 09:45:20|87.51|85.11|87.51|85.11|87.51|85.11|87.46|85.06|0
1652867130000|2022-05-18 09:45:30|87.46|85.06|87.46|85.06|87.46|85.06|87.46|85.06|0
1652867140000|2022-05-18 09:45:40|87.51|85.11|87.41|85.01|87.51|85.11|87.41|85.01|0
1652867150000|2022-05-18 09:45:50|87.12|84.72|87.12|84.72|87.12|84.72|87.12|84.72|0
1652867160000|2022-05-18 09:46:00|87.02|84.62|86.92|84.52|87.02|84.62|86.92|84.52|0
1652867170000|2022-05-18 09:46:10|86.83|84.43|86.54|84.14|86.92|84.52|86.54|84.14|0
1652867180000|2022-05-18 09:46:20|86.63|84.23|86.63|84.23|86.73|84.33|86.63|84.23|0
1652867200000|2022-05-18 09:46:40|86.54|84.14|86.92|84.52|86.92|84.52|86.54|84.14|0
1652867210000|2022-05-18 09:46:50|86.83|84.43|86.78|84.38|86.83|84.43|86.73|84.33|0
1652867220000|2022-05-18 09:47:00|86.73|84.33|86.73|84.33|86.73|84.33|86.73|84.33|0
1652867230000|2022-05-18 09:47:10|86.92|84.52|86.92|84.52|86.97|84.57|86.92|84.52|0
1652867240000|2022-05-18 09:47:20|87.02|84.62|86.92|84.52|87.02|84.62|86.92|84.52|0
1652867250000|2022-05-18 09:47:30|86.83|84.43|86.97|84.57|86.97|84.57|86.83|84.43|0
1652867260000|2022-05-18 09:47:40|87.02|84.62|87.02|84.62|87.02|84.62|87.02|84.62|0
1652867270000|2022-05-18 09:47:50|87.07|84.67|86.97|84.57|87.07|84.67|86.97|84.57|0
1652867280000|2022-05-18 09:48:00|86.92|84.52|87.36|84.96|87.36|84.96|86.92|84.52|0
1652867290000|2022-05-18 09:48:10|87.41|85.01|87.31|84.91|87.41|85.01|87.12|84.72|0
1652867300000|2022-05-18 09:48:20|87.26|84.86|87.21|84.81|87.31|84.91|87.21|84.81|0
1652867310000|2022-05-18 09:48:30|87.26|84.86|87.21|84.81|87.31|84.91|87.21|84.81|0
1652867320000|2022-05-18 09:48:40|87.26|84.86|87.41|85.01|87.41|85.01|87.26|84.86|0
1652867330000|2022-05-18 09:48:50|87.31|84.91|87.31|84.91|87.31|84.91|87.31|84.91|0
1652867340000|2022-05-18 09:49:00|87.36|84.96|87.31|84.91|87.36|84.96|87.31|84.91|0
1652867350000|2022-05-18 09:49:10|87.36|84.96|87.41|85.01|87.41|85.01|87.31|84.91|0
1652867360000|2022-05-18 09:49:20|87.36|84.96|87.31|84.91|87.36|84.96|87.31|84.91|0
1652867370000|2022-05-18 09:49:30|87.36|84.96|87.5|85.1|87.5|85.1|87.36|84.96|0
1652867380000|2022-05-18 09:49:40|87.41|85.01|87.36|84.96|87.41|85.01|87.36|84.96|0
1652867390000|2022-05-18 09:49:50|87.41|85.01|87.36|84.96|87.41|85.01|87.36|84.96|0
1652867400000|2022-05-18 09:50:00|87.4|85|87.31|84.91|87.4|85|87.31|84.91|0
1652867410000|2022-05-18 09:50:10|87.5|85.1|87.4|85|87.5|85.1|87.4|85|0
1652867420000|2022-05-18 09:50:20|87.46|85.06|87.36|84.96|87.46|85.06|87.36|84.96|0
1652867430000|2022-05-18 09:50:30|87.31|84.91|87.11|84.71|87.31|84.91|87.07|84.67|0
1652867450000|2022-05-18 09:50:50|87.02|84.62|87.02|84.62|87.11|84.71|87.02|84.62|0
1652867460000|2022-05-18 09:51:00|87.11|84.71|87.26|84.86|87.26|84.86|87.07|84.67|0
1652867470000|2022-05-18 09:51:10|87.21|84.81|87.21|84.81|87.26|84.86|87.21|84.81|0
1652867480000|2022-05-18 09:51:20|87.11|84.71|87.11|84.71|87.11|84.71|87.11|84.71|0
1652867510000|2022-05-18 09:51:50|87.21|84.81|87.26|84.86|87.26|84.86|87.21|84.81|0
1652867520000|2022-05-18 09:52:00|87.3|84.9|87.21|84.81|87.3|84.9|87.21|84.81|0
1652867530000|2022-05-18 09:52:10|87.11|84.71|87.21|84.81|87.21|84.81|87.11|84.71|0
1652867540000|2022-05-18 09:52:20|87.3|84.9|87.4|85|87.4|85|87.3|84.9|0
1652867560000|2022-05-18 09:52:40|87.45|85.05|87.35|84.95|87.5|85.1|87.35|84.95|0
1652867570000|2022-05-18 09:52:50|87.4|85|87.4|85|87.4|85|87.4|85|0
1652867590000|2022-05-18 09:53:10|87.3|84.9|87.4|85|87.4|85|87.3|84.9|0
1652867600000|2022-05-18 09:53:20|87.11|84.71|87.16|84.76|87.16|84.76|87.11|84.71|0
1652867610000|2022-05-18 09:53:30|87.11|84.71|87.11|84.71|87.16|84.76|87.11|84.71|0
1652867630000|2022-05-18 09:53:50|87.3|84.9|87.3|84.9|87.3|84.9|87.21|84.81|0
1652867640000|2022-05-18 09:54:00|87.4|85|87.4|85|87.4|85|87.4|85|0
1652867650000|2022-05-18 09:54:10|87.35|84.95|87.4|85|87.4|85|87.3|84.9|0
1652867660000|2022-05-18 09:54:20|87.45|85.05|87.45|85.05|87.45|85.05|87.45|85.05|0
1652867670000|2022-05-18 09:54:30|87.55|85.15|87.5|85.1|87.55|85.15|87.5|85.1|0
1652867680000|2022-05-18 09:54:40|87.4|85|87.4|85|87.4|85|87.4|85|0
1652867690000|2022-05-18 09:54:50|87.35|84.95|87.4|85|87.4|85|87.3|84.9|0
1652867700000|2022-05-18 09:55:00|87.3|84.9|87.35|84.95|87.35|84.95|87.3|84.9|0
1652867710000|2022-05-18 09:55:10|87.3|84.9|87.3|84.9|87.35|84.95|87.3|84.9|0
1652867720000|2022-05-18 09:55:20|87.25|84.85|87.2|84.8|87.25|84.85|87.2|84.8|0
1652867730000|2022-05-18 09:55:30|87.25|84.85|87.11|84.71|87.3|84.9|87.11|84.71|0
1652867740000|2022-05-18 09:55:40|86.96|84.56|86.96|84.56|86.96|84.56|86.96|84.56|0
1652867750000|2022-05-18 09:55:50|87.01|84.61|87.01|84.61|87.06|84.66|87.01|84.61|0
1652867760000|2022-05-18 09:56:00|87.11|84.71|87.01|84.61|87.11|84.71|87.01|84.61|0
1652867770000|2022-05-18 09:56:10|86.96|84.56|86.91|84.51|87.01|84.61|86.91|84.51|0
1652867780000|2022-05-18 09:56:20|87.01|84.61|87.01|84.61|87.01|84.61|87.01|84.61|0
1652867790000|2022-05-18 09:56:30|87.06|84.66|87.06|84.66|87.06|84.66|87.06|84.66|0
1652867800000|2022-05-18 09:56:40|87.01|84.61|87.01|84.61|87.01|84.61|87.01|84.61|0
1652867810000|2022-05-18 09:56:50|87.1|84.7|86.96|84.56|87.1|84.7|86.91|84.51|0
1652867820000|2022-05-18 09:57:00|87.01|84.61|87.01|84.61|87.01|84.61|86.96|84.56|0
1652867830000|2022-05-18 09:57:10|86.96|84.56|87.1|84.7|87.1|84.7|86.96|84.56|0
1652867840000|2022-05-18 09:57:20|87.06|84.66|87.15|84.75|87.15|84.75|87.06|84.66|0
1652867850000|2022-05-18 09:57:30|87.1|84.7|87.2|84.8|87.2|84.8|87.1|84.7|0
1652867860000|2022-05-18 09:57:40|87.3|84.9|87.49|85.09|87.49|85.09|87.3|84.9|0
1652867870000|2022-05-18 09:57:50|87.45|85.05|87.44|85.04|87.49|85.09|87.44|85.04|0
1652867880000|2022-05-18 09:58:00|87.39|84.99|87.3|84.9|87.39|84.99|87.3|84.9|0
1652867890000|2022-05-18 09:58:10|87.35|84.95|87.44|85.04|87.44|85.04|87.35|84.95|0
1652867900000|2022-05-18 09:58:20|87.2|84.8|86.96|84.56|87.2|84.8|86.96|84.56|0
1652867910000|2022-05-18 09:58:30|86.91|84.51|86.62|84.22|86.91|84.51|86.62|84.22|0
1652867920000|2022-05-18 09:58:40|86.71|84.31|86.86|84.46|86.86|84.46|86.71|84.31|0
1652867930000|2022-05-18 09:58:50|86.71|84.31|86.67|84.27|86.71|84.31|86.67|84.27|0
1652867940000|2022-05-18 09:59:00|86.62|84.22|86.57|84.17|86.67|84.27|86.57|84.17|0
1652867950000|2022-05-18 09:59:10|86.62|84.22|86.52|84.12|86.62|84.22|86.52|84.12|0
1652867960000|2022-05-18 09:59:20|86.62|84.22|86.62|84.22|86.71|84.31|86.62|84.22|0
1652867970000|2022-05-18 09:59:30|86.42|84.02|85.75|83.35|86.42|84.02|85.75|83.35|0
1652867980000|2022-05-18 09:59:40|85.65|83.25|85.46|83.06|85.8|83.4|85.46|83.06|0
1652867990000|2022-05-18 09:59:50|85.56|83.16|85.37|82.97|85.56|83.16|85.37|82.97|0
1652868000000|2022-05-18 10:00:00|85.18|82.78|85.18|82.78|85.27|82.87|85.18|82.78|0
1652868010000|2022-05-18 10:00:10|85.08|82.68|85.03|82.63|85.08|82.68|85.03|82.63|0
1652868020000|2022-05-18 10:00:20|85.08|82.68|84.89|82.49|85.08|82.68|84.89|82.49|0
1652868030000|2022-05-18 10:00:30|84.79|82.39|84.79|82.39|84.79|82.39|84.79|82.39|0
1652868040000|2022-05-18 10:00:40|84.7|82.3|84.6|82.2|84.7|82.3|84.6|82.2|0
1652868050000|2022-05-18 10:00:50|84.65|82.25|84.65|82.25|84.65|82.25|84.65|82.25|0
1652868060000|2022-05-18 10:01:00|84.7|82.3|84.7|82.3|84.7|82.3|84.6|82.2|0
1652868070000|2022-05-18 10:01:10|84.6|82.2|84.6|82.2|84.6|82.2|84.6|82.2|0
1652868080000|2022-05-18 10:01:20|84.46|82.06|84.75|82.35|84.75|82.35|84.46|82.06|0
1652868090000|2022-05-18 10:01:30|84.89|82.49|85.03|82.63|85.08|82.68|84.89|82.49|0
1652868100000|2022-05-18 10:01:40|85.13|82.73|85.27|82.87|85.36|82.96|85.13|82.73|0
1652868110000|2022-05-18 10:01:50|85.17|82.77|85.27|82.87|85.27|82.87|85.17|82.77|0
1652868120000|2022-05-18 10:02:00|85.36|82.96|85.46|83.06|85.46|83.06|85.36|82.96|0
1652868130000|2022-05-18 10:02:10|85.41|83.01|85.41|83.01|85.41|83.01|85.41|83.01|0
1652868140000|2022-05-18 10:02:20|85.36|82.96|85.46|83.06|85.6|83.2|85.36|82.96|0
1652868150000|2022-05-18 10:02:30|85.41|83.01|85.22|82.82|85.41|83.01|85.22|82.82|0
1652868160000|2022-05-18 10:02:40|85.27|82.87|85.36|82.96|85.36|82.96|85.27|82.87|0
1652868170000|2022-05-18 10:02:50|85.55|83.15|85.65|83.25|85.65|83.25|85.46|83.06|0
1652868180000|2022-05-18 10:03:00|85.7|83.3|85.65|83.25|85.75|83.35|85.65|83.25|0
1652868190000|2022-05-18 10:03:10|85.6|83.2|85.84|83.44|85.84|83.44|85.6|83.2|0
1652868200000|2022-05-18 10:03:20|85.79|83.39|85.79|83.39|85.84|83.44|85.79|83.39|0
1652868210000|2022-05-18 10:03:30|85.84|83.44|85.6|83.2|85.84|83.44|85.6|83.2|0
1652868220000|2022-05-18 10:03:40|85.7|83.3|85.74|83.34|85.84|83.44|85.65|83.25|0
1652868230000|2022-05-18 10:03:50|85.84|83.44|85.79|83.39|85.84|83.44|85.79|83.39|0
1652868240000|2022-05-18 10:04:00|85.84|83.44|85.74|83.34|85.84|83.44|85.74|83.34|0
1652868250000|2022-05-18 10:04:10|85.94|83.54|85.94|83.54|85.94|83.54|85.84|83.44|0
1652868260000|2022-05-18 10:04:20|86.03|83.63|85.89|83.49|86.03|83.63|85.89|83.49|0
1652868270000|2022-05-18 10:04:30|85.94|83.54|85.89|83.49|85.94|83.54|85.89|83.49|0
1652868280000|2022-05-18 10:04:40|85.79|83.39|86.03|83.63|86.13|83.73|85.79|83.39|0
1652868300000|2022-05-18 10:05:00|86.08|83.68|86.08|83.68|86.08|83.68|85.93|83.53|0
1652868310000|2022-05-18 10:05:10|86.03|83.63|86.18|83.78|86.18|83.78|86.03|83.63|0
1652868320000|2022-05-18 10:05:20|86.13|83.73|86.13|83.73|86.13|83.73|86.13|83.73|0
1652868330000|2022-05-18 10:05:30|86.08|83.68|86.08|83.68|86.13|83.73|86.08|83.68|0
1652868340000|2022-05-18 10:05:40|86.13|83.73|86.18|83.78|86.18|83.78|86.13|83.73|0
1652868350000|2022-05-18 10:05:50|86.22|83.82|86.13|83.73|86.22|83.82|86.13|83.73|0
1652868360000|2022-05-18 10:06:00|86.03|83.63|86.08|83.68|86.13|83.73|86.03|83.63|0
1652868370000|2022-05-18 10:06:10|86.03|83.63|86.03|83.63|86.08|83.68|86.03|83.63|0
1652868380000|2022-05-18 10:06:20|86.08|83.68|86.03|83.63|86.08|83.68|86.03|83.63|0
1652868390000|2022-05-18 10:06:30|86.08|83.68|86.08|83.68|86.13|83.73|86.08|83.68|0
1652868400000|2022-05-18 10:06:40|86.03|83.63|86.03|83.63|86.03|83.63|85.98|83.58|0
1652868420000|2022-05-18 10:07:00|85.93|83.53|86.03|83.63|86.03|83.63|85.93|83.53|0
1652868430000|2022-05-18 10:07:10|85.98|83.58|86.08|83.68|86.08|83.68|85.98|83.58|0
1652868440000|2022-05-18 10:07:20|86.12|83.72|86.03|83.63|86.12|83.72|85.98|83.58|0
1652868450000|2022-05-18 10:07:30|85.93|83.53|85.64|83.24|85.93|83.53|85.64|83.24|0
1652868460000|2022-05-18 10:07:40|85.6|83.2|85.64|83.24|85.74|83.34|85.6|83.2|0
1652868470000|2022-05-18 10:07:50|85.6|83.2|85.74|83.34|85.74|83.34|85.6|83.2|0
1652868480000|2022-05-18 10:08:00|85.93|83.53|85.83|83.43|85.93|83.53|85.83|83.43|0
1652868490000|2022-05-18 10:08:10|85.74|83.34|85.74|83.34|85.74|83.34|85.74|83.34|0
1652868500000|2022-05-18 10:08:20|85.83|83.43|85.79|83.39|85.83|83.43|85.79|83.39|0
1652868510000|2022-05-18 10:08:30|85.74|83.34|85.83|83.43|85.83|83.43|85.74|83.34|0
1652868530000|2022-05-18 10:08:50|85.79|83.39|85.88|83.48|85.93|83.53|85.74|83.34|0
1652868540000|2022-05-18 10:09:00|85.83|83.43|85.74|83.34|85.83|83.43|85.74|83.34|0
1652868550000|2022-05-18 10:09:10|85.88|83.48|86.12|83.72|86.12|83.72|85.88|83.48|0
1652868560000|2022-05-18 10:09:20|86.22|83.82|86.27|83.87|86.31|83.91|86.22|83.82|0
1652868570000|2022-05-18 10:09:30|86.31|83.91|86.51|84.11|86.51|84.11|86.27|83.87|0
1652868580000|2022-05-18 10:09:40|86.41|84.01|86.22|83.82|86.41|84.01|86.22|83.82|0
1652868590000|2022-05-18 10:09:50|86.27|83.87|86.12|83.72|86.27|83.87|86.12|83.72|0
1652868600000|2022-05-18 10:10:00|86.17|83.77|86.22|83.82|86.22|83.82|86.17|83.77|0
1652868610000|2022-05-18 10:10:10|86.17|83.77|86.22|83.82|86.22|83.82|86.12|83.72|0
1652868620000|2022-05-18 10:10:20|86.12|83.72|86.31|83.91|86.31|83.91|86.12|83.72|0
1652868630000|2022-05-18 10:10:30|86.27|83.87|86.12|83.72|86.27|83.87|86.12|83.72|0
1652868640000|2022-05-18 10:10:40|86.07|83.67|86.31|83.91|86.31|83.91|86.07|83.67|0
1652868650000|2022-05-18 10:10:50|86.27|83.87|86.27|83.87|86.27|83.87|86.22|83.82|0
1652868660000|2022-05-18 10:11:00|86.22|83.82|86.22|83.82|86.27|83.87|86.22|83.82|0
1652868670000|2022-05-18 10:11:10|86.27|83.87|86.12|83.72|86.31|83.91|86.12|83.72|0
1652868690000|2022-05-18 10:11:30|86.21|83.81|86.31|83.91|86.31|83.91|86.21|83.81|0
1652868700000|2022-05-18 10:11:40|86.41|84.01|86.41|84.01|86.41|84.01|86.41|84.01|0
1652868710000|2022-05-18 10:11:50|86.31|83.91|86.41|84.01|86.41|84.01|86.31|83.91|0
1652868720000|2022-05-18 10:12:00|86.46|84.06|86.46|84.06|86.46|84.06|86.46|84.06|0
1652868730000|2022-05-18 10:12:10|86.41|84.01|86.5|84.1|86.5|84.1|86.41|84.01|0
1652868740000|2022-05-18 10:12:20|86.6|84.2|86.75|84.35|86.75|84.35|86.6|84.2|0
1652868750000|2022-05-18 10:12:30|86.7|84.3|86.79|84.39|86.79|84.39|86.7|84.3|0
1652868760000|2022-05-18 10:12:40|86.89|84.49|86.79|84.39|86.89|84.49|86.79|84.39|0
1652868770000|2022-05-18 10:12:50|86.7|84.3|86.7|84.3|86.7|84.3|86.7|84.3|0
1652868780000|2022-05-18 10:13:00|86.6|84.2|86.5|84.1|86.6|84.2|86.5|84.1|0
1652868790000|2022-05-18 10:13:10|86.46|84.06|86.69|84.29|86.7|84.3|86.46|84.06|0
1652868800000|2022-05-18 10:13:20|86.75|84.35|86.89|84.49|86.89|84.49|86.75|84.35|0
1652868810000|2022-05-18 10:13:30|86.84|84.44|86.55|84.15|86.84|84.44|86.55|84.15|0
1652868820000|2022-05-18 10:13:40|86.6|84.2|86.6|84.2|86.6|84.2|86.6|84.2|0
1652868840000|2022-05-18 10:14:00|86.55|84.15|86.5|84.1|86.55|84.15|86.5|84.1|0
1652868850000|2022-05-18 10:14:10|86.6|84.2|86.6|84.2|86.6|84.2|86.6|84.2|0
1652868870000|2022-05-18 10:14:30|86.5|84.1|86.5|84.1|86.5|84.1|86.5|84.1|0
1652868880000|2022-05-18 10:14:40|86.45|84.05|86.4|84|86.45|84.05|86.4|84|0
1652868890000|2022-05-18 10:14:50|86.5|84.1|86.5|84.1|86.5|84.1|86.45|84.05|0
1652868900000|2022-05-18 10:15:00|86.6|84.2|86.69|84.29|86.69|84.29|86.6|84.2|0
1652868910000|2022-05-18 10:15:10|86.6|84.2|86.6|84.2|86.6|84.2|86.6|84.2|0
1652868920000|2022-05-18 10:15:20|86.5|84.1|86.5|84.1|86.5|84.1|86.5|84.1|0
1652868930000|2022-05-18 10:15:30|86.6|84.2|86.6|84.2|86.6|84.2|86.6|84.2|0
1652868940000|2022-05-18 10:15:40|86.69|84.29|86.55|84.15|86.69|84.29|86.55|84.15|0
1652868950000|2022-05-18 10:15:50|86.5|84.1|86.55|84.15|86.55|84.15|86.5|84.1|0
1652868960000|2022-05-18 10:16:00|86.5|84.1|86.55|84.15|86.59|84.19|86.5|84.1|0
1652868970000|2022-05-18 10:16:10|86.5|84.1|86.5|84.1|86.59|84.19|86.5|84.1|0
1652868980000|2022-05-18 10:16:20|86.59|84.19|86.59|84.19|86.59|84.19|86.59|84.19|0
1652868990000|2022-05-18 10:16:30|86.55|84.15|86.5|84.1|86.55|84.15|86.5|84.1|0
1652869000000|2022-05-18 10:16:40|86.59|84.19|86.59|84.19|86.59|84.19|86.59|84.19|0
1652869020000|2022-05-18 10:17:00|86.55|84.15|86.59|84.19|86.59|84.19|86.55|84.15|0
1652869040000|2022-05-18 10:17:20|86.69|84.29|86.59|84.19|86.69|84.29|86.59|84.19|0
1652869050000|2022-05-18 10:17:30|86.55|84.15|86.59|84.19|86.59|84.19|86.5|84.1|0
1652869060000|2022-05-18 10:17:40|86.5|84.1|86.59|84.19|86.59|84.19|86.5|84.1|0
1652869070000|2022-05-18 10:17:50|86.64|84.24|86.69|84.29|86.69|84.29|86.64|84.24|0
1652869080000|2022-05-18 10:18:00|86.79|84.39|86.79|84.39|86.79|84.39|86.74|84.34|0
1652869090000|2022-05-18 10:18:10|86.88|84.48|86.88|84.48|86.88|84.48|86.88|84.48|0
1652869100000|2022-05-18 10:18:20|86.84|84.44|86.69|84.29|86.84|84.44|86.69|84.29|0
1652869110000|2022-05-18 10:18:30|86.74|84.34|86.74|84.34|86.74|84.34|86.74|84.34|0
1652869120000|2022-05-18 10:18:40|86.69|84.29|86.74|84.34|86.78|84.38|86.69|84.29|0
1652869130000|2022-05-18 10:18:50|86.88|84.48|86.88|84.48|86.88|84.48|86.88|84.48|0
1652869140000|2022-05-18 10:19:00|86.78|84.38|86.69|84.29|86.78|84.38|86.69|84.29|0
1652869150000|2022-05-18 10:19:10|86.74|84.34|86.69|84.29|86.74|84.34|86.69|84.29|0
1652869160000|2022-05-18 10:19:20|86.59|84.19|86.59|84.19|86.59|84.19|86.59|84.19|0
1652869170000|2022-05-18 10:19:30|86.45|84.05|86.45|84.05|86.45|84.05|86.45|84.05|0
1652869180000|2022-05-18 10:19:40|86.4|84|86.49|84.09|86.49|84.09|86.4|84|0
1652869190000|2022-05-18 10:19:50|86.45|84.05|86.2|83.8|86.45|84.05|86.11|83.71|0
1652869200000|2022-05-18 10:20:00|86.3|83.9|86.2|83.8|86.3|83.9|86.2|83.8|0
1652869210000|2022-05-18 10:20:10|86.16|83.76|86.01|83.61|86.16|83.76|86.01|83.61|0
1652869220000|2022-05-18 10:20:20|86.11|83.71|85.96|83.56|86.11|83.71|85.96|83.56|0
1652869230000|2022-05-18 10:20:30|85.87|83.47|86.01|83.61|86.11|83.71|85.87|83.47|0
1652869240000|2022-05-18 10:20:40|86.11|83.71|86.2|83.8|86.2|83.8|86.11|83.71|0
1652869250000|2022-05-18 10:20:50|86.11|83.71|86.25|83.85|86.25|83.85|86.11|83.71|0
1652869260000|2022-05-18 10:21:00|86.16|83.76|86.2|83.8|86.3|83.9|86.16|83.76|0
1652869270000|2022-05-18 10:21:10|86.16|83.76|86.2|83.8|86.2|83.8|86.16|83.76|0
1652869280000|2022-05-18 10:21:20|86.16|83.76|86.2|83.8|86.2|83.8|86.16|83.76|0
1652869290000|2022-05-18 10:21:30|86.3|83.9|86.01|83.61|86.3|83.9|86.01|83.61|0
1652869310000|2022-05-18 10:21:50|85.91|83.51|85.82|83.42|85.91|83.51|85.82|83.42|0
1652869320000|2022-05-18 10:22:00|85.96|83.56|86.01|83.61|86.01|83.61|85.96|83.56|0
1652869330000|2022-05-18 10:22:10|85.96|83.56|85.82|83.42|85.96|83.56|85.82|83.42|0
1652869340000|2022-05-18 10:22:20|85.87|83.47|85.82|83.42|85.91|83.51|85.82|83.42|0
1652869350000|2022-05-18 10:22:30|85.77|83.37|85.87|83.47|85.87|83.47|85.77|83.37|0
1652869360000|2022-05-18 10:22:40|85.82|83.42|85.82|83.42|85.87|83.47|85.82|83.42|0
1652869370000|2022-05-18 10:22:50|85.91|83.51|86.01|83.61|86.01|83.61|85.86|83.46|0
1652869380000|2022-05-18 10:23:00|86.2|83.8|86.2|83.8|86.25|83.85|86.2|83.8|0
1652869390000|2022-05-18 10:23:10|86.25|83.85|86.3|83.9|86.3|83.9|86.15|83.75|0
1652869400000|2022-05-18 10:23:20|86.25|83.85|86.2|83.8|86.49|84.09|86.2|83.8|0
1652869410000|2022-05-18 10:23:30|86.15|83.75|86.15|83.75|86.15|83.75|86.15|83.75|0
1652869420000|2022-05-18 10:23:40|86.2|83.8|86.15|83.75|86.2|83.8|86.06|83.66|0
1652869430000|2022-05-18 10:23:50|86.1|83.7|86.01|83.61|86.1|83.7|86.01|83.61|0
1652869440000|2022-05-18 10:24:00|86.06|83.66|86.1|83.7|86.2|83.8|86.06|83.66|0
1652869450000|2022-05-18 10:24:10|86.01|83.61|86.2|83.8|86.2|83.8|86.01|83.61|0
1652869460000|2022-05-18 10:24:20|86.06|83.66|86.1|83.7|86.1|83.7|86.06|83.66|0
1652869470000|2022-05-18 10:24:30|86.06|83.66|86.15|83.75|86.15|83.75|86.01|83.61|0
1652869480000|2022-05-18 10:24:40|86|83.6|86|83.6|86|83.6|86|83.6|0
1652869490000|2022-05-18 10:24:50|86.05|83.65|86.05|83.65|86.1|83.7|86.05|83.65|0
1652869500000|2022-05-18 10:25:00|86|83.6|86.1|83.7|86.1|83.7|86|83.6|0
1652869510000|2022-05-18 10:25:10|86.15|83.75|85.81|83.41|86.15|83.75|85.81|83.41|0
1652869520000|2022-05-18 10:25:20|85.72|83.32|85.81|83.41|85.81|83.41|85.72|83.32|0
1652869530000|2022-05-18 10:25:30|85.86|83.46|85.86|83.46|85.96|83.56|85.86|83.46|0
1652869540000|2022-05-18 10:25:40|85.91|83.51|85.91|83.51|85.91|83.51|85.91|83.51|0
1652869550000|2022-05-18 10:25:50|85.86|83.46|85.86|83.46|85.86|83.46|85.86|83.46|0
1652869560000|2022-05-18 10:26:00|86|83.6|86.15|83.75|86.15|83.75|86|83.6|0
1652869570000|2022-05-18 10:26:10|86|83.6|86|83.6|86.05|83.65|86|83.6|0
1652869580000|2022-05-18 10:26:20|86.05|83.65|86.1|83.7|86.1|83.7|86.05|83.65|0
1652869590000|2022-05-18 10:26:30|86.24|83.84|86.29|83.89|86.29|83.89|86.24|83.84|0
1652869600000|2022-05-18 10:26:40|86.34|83.94|86.44|84.04|86.44|84.04|86.34|83.94|0
1652869610000|2022-05-18 10:26:50|86.39|83.99|86.19|83.79|86.39|83.99|86.15|83.75|0
1652869620000|2022-05-18 10:27:00|86.24|83.84|86.24|83.84|86.24|83.84|86.19|83.79|0
1652869630000|2022-05-18 10:27:10|86.19|83.79|86.19|83.79|86.24|83.84|86.19|83.79|0
1652869640000|2022-05-18 10:27:20|86.15|83.75|86.19|83.79|86.24|83.84|86.15|83.75|0
1652869650000|2022-05-18 10:27:30|86.24|83.84|86.1|83.7|86.24|83.84|86.1|83.7|0
1652869660000|2022-05-18 10:27:40|86.05|83.65|86.05|83.65|86.05|83.65|86.05|83.65|0
1652869670000|2022-05-18 10:27:50|86|83.6|86|83.6|86|83.6|86|83.6|0
1652869680000|2022-05-18 10:28:00|86.1|83.7|86.15|83.75|86.24|83.84|86.1|83.7|0
1652869690000|2022-05-18 10:28:10|86.05|83.65|85.9|83.5|86.05|83.65|85.9|83.5|0
1652869700000|2022-05-18 10:28:20|86|83.6|86|83.6|86|83.6|86|83.6|0
1652869710000|2022-05-18 10:28:30|86.05|83.65|86.1|83.7|86.1|83.7|86.05|83.65|0
1652869720000|2022-05-18 10:28:40|86.19|83.79|86.1|83.7|86.19|83.79|86.1|83.7|0
1652869730000|2022-05-18 10:28:50|86|83.6|86|83.6|86|83.6|86|83.6|0
1652869740000|2022-05-18 10:29:00|85.95|83.55|85.95|83.55|85.95|83.55|85.95|83.55|0
1652869750000|2022-05-18 10:29:10|85.9|83.5|85.9|83.5|85.95|83.55|85.9|83.5|0
1652869760000|2022-05-18 10:29:20|85.86|83.46|85.81|83.41|85.86|83.46|85.81|83.41|0
1652869770000|2022-05-18 10:29:30|85.76|83.36|85.81|83.41|85.81|83.41|85.76|83.36|0
1652869780000|2022-05-18 10:29:40|85.71|83.31|85.76|83.36|85.81|83.41|85.71|83.31|0
1652869790000|2022-05-18 10:29:50|85.81|83.41|85.81|83.41|85.81|83.41|85.81|83.41|0
1652869800000|2022-05-18 10:30:00|85.9|83.5|86.14|83.74|86.14|83.74|85.86|83.46|0
1652869810000|2022-05-18 10:30:10|86.38|83.98|87.25|84.85|87.25|84.85|86.38|83.98|0
1652869820000|2022-05-18 10:30:20|87.11|84.71|87.35|84.95|87.45|85.05|87.11|84.71|0
1652869830000|2022-05-18 10:30:30|87.4|85|87.45|85.05|87.45|85.05|87.4|85|0
1652869840000|2022-05-18 10:30:40|87.4|85|87.55|85.15|87.64|85.24|87.4|85|0
1652869850000|2022-05-18 10:30:50|87.64|85.24|87.84|85.44|87.84|85.44|87.64|85.24|0
1652869860000|2022-05-18 10:31:00|87.89|85.49|87.5|85.1|87.89|85.49|87.5|85.1|0
1652869870000|2022-05-18 10:31:10|87.54|85.14|87.84|85.44|87.84|85.44|87.54|85.14|0
1652869880000|2022-05-18 10:31:20|88.03|85.63|87.93|85.53|88.03|85.63|87.84|85.44|0
1652869890000|2022-05-18 10:31:30|88.03|85.63|88.13|85.73|88.18|85.78|88.03|85.63|0
1652869900000|2022-05-18 10:31:40|88.03|85.63|88.23|85.83|88.23|85.83|87.99|85.59|0
1652869910000|2022-05-18 10:31:50|88.13|85.73|88.33|85.93|88.33|85.93|88.13|85.73|0
1652869920000|2022-05-18 10:32:00|88.23|85.83|88.23|85.83|88.23|85.83|88.03|85.63|0
1652869930000|2022-05-18 10:32:10|88.33|85.93|88.38|85.98|88.38|85.98|88.23|85.83|0
1652869940000|2022-05-18 10:32:20|88.33|85.93|88.33|85.93|88.33|85.93|88.23|85.83|0
1652869950000|2022-05-18 10:32:30|88.23|85.83|88.32|85.92|88.32|85.92|88.23|85.83|0
1652869960000|2022-05-18 10:32:40|88.23|85.83|88.13|85.73|88.23|85.83|88.13|85.73|0
1652869970000|2022-05-18 10:32:50|88.23|85.83|88.23|85.83|88.23|85.83|88.23|85.83|0
1652869980000|2022-05-18 10:33:00|88.18|85.78|88.13|85.73|88.18|85.78|88.13|85.73|0
1652869990000|2022-05-18 10:33:10|88.03|85.63|88.03|85.63|88.03|85.63|88.03|85.63|0
1652870000000|2022-05-18 10:33:20|88.13|85.73|88.32|85.92|88.32|85.92|88.13|85.73|0
1652870020000|2022-05-18 10:33:40|88.42|86.02|88.42|86.02|88.42|86.02|88.32|85.92|0
1652870030000|2022-05-18 10:33:50|88.57|86.17|88.62|86.22|88.62|86.22|88.52|86.12|0
1652870040000|2022-05-18 10:34:00|88.57|86.17|88.42|86.02|88.57|86.17|88.37|85.97|0
1652870050000|2022-05-18 10:34:10|88.62|86.22|88.42|86.02|88.62|86.22|88.32|85.92|0
1652870060000|2022-05-18 10:34:20|88.52|86.12|88.52|86.12|88.52|86.12|88.42|86.02|0
1652870070000|2022-05-18 10:34:30|88.47|86.07|88.71|86.31|88.71|86.31|88.47|86.07|0
1652870080000|2022-05-18 10:34:40|88.52|86.12|88.71|86.31|88.71|86.31|88.42|86.02|0
1652870090000|2022-05-18 10:34:50|88.67|86.27|88.81|86.41|88.81|86.41|88.67|86.27|0
1652870100000|2022-05-18 10:35:00|88.71|86.31|88.91|86.51|88.91|86.51|88.71|86.31|0
1652870110000|2022-05-18 10:35:10|88.81|86.41|88.62|86.22|88.81|86.41|88.62|86.22|0
1652870130000|2022-05-18 10:35:30|88.52|86.12|88.71|86.31|88.71|86.31|88.52|86.12|0
1652870140000|2022-05-18 10:35:40|88.81|86.41|88.81|86.41|88.81|86.41|88.81|86.41|0
1652870150000|2022-05-18 10:35:50|88.91|86.51|88.91|86.51|88.91|86.51|88.91|86.51|0
1652870160000|2022-05-18 10:36:00|88.81|86.41|88.81|86.41|88.81|86.41|88.71|86.31|0
1652870170000|2022-05-18 10:36:10|88.71|86.31|88.71|86.31|88.71|86.31|88.71|86.31|0
1652870180000|2022-05-18 10:36:20|88.61|86.21|88.61|86.21|88.61|86.21|88.61|86.21|0
1652870190000|2022-05-18 10:36:30|88.71|86.31|88.71|86.31|88.71|86.31|88.71|86.31|0
1652870200000|2022-05-18 10:36:40|88.81|86.41|88.91|86.51|88.91|86.51|88.81|86.41|0
1652870210000|2022-05-18 10:36:50|89.11|86.71|88.91|86.51|89.11|86.71|88.81|86.41|0
1652870220000|2022-05-18 10:37:00|88.81|86.41|89.01|86.61|89.01|86.61|88.81|86.41|0
1652870230000|2022-05-18 10:37:10|89.16|86.76|89.11|86.71|89.2|86.8|89.11|86.71|0
1652870240000|2022-05-18 10:37:20|89.2|86.8|89.2|86.8|89.2|86.8|89.2|86.8|0
1652870260000|2022-05-18 10:37:40|89.11|86.71|89.1|86.7|89.11|86.71|89.01|86.61|0
1652870270000|2022-05-18 10:37:50|89.2|86.8|89.2|86.8|89.2|86.8|89.2|86.8|0
1652870280000|2022-05-18 10:38:00|89.4|87|89.2|86.8|89.4|87|89.2|86.8|0
1652870290000|2022-05-18 10:38:10|89.4|87|89.2|86.8|89.4|87|89.2|86.8|0
1652870300000|2022-05-18 10:38:20|89.3|86.9|89.4|87|89.5|87.1|89.3|86.9|0
1652870320000|2022-05-18 10:38:40|89.3|86.9|89.4|87|89.4|87|89.3|86.9|0
1652870330000|2022-05-18 10:38:50|89.3|86.9|89.3|86.9|89.3|86.9|89.3|86.9|0
1652870340000|2022-05-18 10:39:00|89.4|87|89.3|86.9|89.4|87|89.3|86.9|0
1652870350000|2022-05-18 10:39:10|89.2|86.8|89.2|86.8|89.3|86.9|89.2|86.8|0
1652870360000|2022-05-18 10:39:20|89.3|86.9|89.3|86.9|89.3|86.9|89.25|86.85|0
1652870370000|2022-05-18 10:39:30|89.2|86.8|89.2|86.8|89.3|86.9|89.2|86.8|0
1652870380000|2022-05-18 10:39:40|89.1|86.7|89.2|86.8|89.3|86.9|89.1|86.7|0
1652870390000|2022-05-18 10:39:50|89.15|86.75|89.2|86.8|89.2|86.8|89.15|86.75|0
1652870400000|2022-05-18 10:40:00|89.35|86.95|89.4|87|89.4|87|89.3|86.9|0
1652870410000|2022-05-18 10:40:10|89.5|87.1|89.5|87.1|89.5|87.1|89.5|87.1|0
1652870420000|2022-05-18 10:40:20|89.6|87.2|89.5|87.1|89.6|87.2|89.4|87|0
1652870430000|2022-05-18 10:40:30|89.4|87|89.55|87.15|89.6|87.2|89.4|87|0
1652870440000|2022-05-18 10:40:40|89.6|87.2|89.4|87|89.6|87.2|89.4|87|0
1652870450000|2022-05-18 10:40:50|89.45|87.05|89.45|87.05|89.45|87.05|89.45|87.05|0
1652870460000|2022-05-18 10:41:00|89.5|87.1|89.69|87.29|89.69|87.29|89.5|87.1|0
1652870470000|2022-05-18 10:41:10|89.79|87.39|89.89|87.49|89.89|87.49|89.79|87.39|0
1652870480000|2022-05-18 10:41:20|89.79|87.39|89.89|87.49|89.89|87.49|89.79|87.39|0
1652870490000|2022-05-18 10:41:30|89.79|87.39|89.59|87.19|89.79|87.39|89.59|87.19|0
1652870500000|2022-05-18 10:41:40|89.55|87.15|89.69|87.29|89.69|87.29|89.55|87.15|0
1652870510000|2022-05-18 10:41:50|89.79|87.39|89.79|87.39|89.79|87.39|89.74|87.34|0
1652870520000|2022-05-18 10:42:00|89.69|87.29|89.69|87.29|89.69|87.29|89.69|87.29|0
1652870530000|2022-05-18 10:42:10|89.79|87.39|89.69|87.29|89.79|87.39|89.69|87.29|0
1652870550000|2022-05-18 10:42:30|89.79|87.39|89.89|87.49|89.89|87.49|89.79|87.39|0
1652870560000|2022-05-18 10:42:40|89.99|87.59|89.99|87.59|89.99|87.59|89.99|87.59|0
1652870570000|2022-05-18 10:42:50|90.09|87.69|90.09|87.69|90.09|87.69|90.09|87.69|0
1652870580000|2022-05-18 10:43:00|90.19|87.79|90.19|87.79|90.19|87.79|90.19|87.79|0
1652870590000|2022-05-18 10:43:10|90.24|87.84|90.44|88.04|90.49|88.09|90.24|87.84|0
1652870600000|2022-05-18 10:43:20|90.39|87.99|90.29|87.89|90.49|88.09|90.29|87.89|0
1652870610000|2022-05-18 10:43:30|90.19|87.79|89.99|87.59|90.19|87.79|89.79|87.39|0
1652870620000|2022-05-18 10:43:40|89.89|87.49|89.69|87.29|89.89|87.49|89.69|87.29|0
1652870630000|2022-05-18 10:43:50|89.79|87.39|90.04|87.64|90.04|87.64|89.79|87.39|0
1652870640000|2022-05-18 10:44:00|90.09|87.69|90.09|87.69|90.09|87.69|90.09|87.69|0
1652870650000|2022-05-18 10:44:10|89.99|87.59|89.79|87.39|89.99|87.59|89.79|87.39|0
1652870660000|2022-05-18 10:44:20|89.69|87.29|89.79|87.39|89.79|87.39|89.69|87.29|0
1652870670000|2022-05-18 10:44:30|89.74|87.34|89.79|87.39|89.79|87.39|89.74|87.34|0
1652870680000|2022-05-18 10:44:40|89.89|87.49|89.89|87.49|89.89|87.49|89.89|87.49|0
1652870700000|2022-05-18 10:45:00|89.99|87.59|90.09|87.69|90.09|87.69|89.89|87.49|0
1652870710000|2022-05-18 10:45:10|89.99|87.59|89.99|87.59|90.04|87.64|89.99|87.59|0
1652870720000|2022-05-18 10:45:20|90.09|87.69|89.99|87.59|90.09|87.69|89.99|87.59|0
1652870730000|2022-05-18 10:45:30|89.89|87.49|89.99|87.59|89.99|87.59|89.89|87.49|0
1652870740000|2022-05-18 10:45:40|89.89|87.49|89.79|87.39|89.89|87.49|89.79|87.39|0
1652870750000|2022-05-18 10:45:50|89.84|87.44|89.59|87.19|89.89|87.49|89.59|87.19|0
1652870760000|2022-05-18 10:46:00|89.69|87.29|89.69|87.29|89.69|87.29|89.69|87.29|0
1652870770000|2022-05-18 10:46:10|89.74|87.34|89.69|87.29|89.74|87.34|89.69|87.29|0
1652870780000|2022-05-18 10:46:20|89.79|87.39|89.79|87.39|89.79|87.39|89.69|87.29|0
1652870790000|2022-05-18 10:46:30|89.74|87.34|89.79|87.39|89.79|87.39|89.74|87.34|0
1652870800000|2022-05-18 10:46:40|89.89|87.49|89.79|87.39|89.89|87.49|89.79|87.39|0
1652870820000|2022-05-18 10:47:00|89.88|87.48|89.98|87.58|89.98|87.58|89.79|87.39|0
1652870840000|2022-05-18 10:47:20|89.88|87.48|89.78|87.38|89.88|87.48|89.78|87.38|0
1652870850000|2022-05-18 10:47:30|89.88|87.48|89.84|87.44|89.88|87.48|89.78|87.38|0
1652870860000|2022-05-18 10:47:40|89.78|87.38|89.88|87.48|89.88|87.48|89.78|87.38|0
1652870870000|2022-05-18 10:47:50|89.98|87.58|89.88|87.48|89.98|87.58|89.88|87.48|0
1652870880000|2022-05-18 10:48:00|89.78|87.38|89.78|87.38|89.78|87.38|89.78|87.38|0
1652870900000|2022-05-18 10:48:20|89.68|87.28|89.98|87.58|89.98|87.58|89.68|87.28|0
1652870910000|2022-05-18 10:48:30|90.03|87.63|89.98|87.58|90.03|87.63|89.93|87.53|0
1652870930000|2022-05-18 10:48:50|89.93|87.53|89.98|87.58|89.98|87.58|89.88|87.48|0
1652870940000|2022-05-18 10:49:00|89.88|87.48|89.88|87.48|89.88|87.48|89.88|87.48|0
1652870950000|2022-05-18 10:49:10|89.83|87.43|89.88|87.48|89.88|87.48|89.83|87.43|0
1652870970000|2022-05-18 10:49:30|90.03|87.63|90.03|87.63|90.03|87.63|90.03|87.63|0
1652870980000|2022-05-18 10:49:40|89.98|87.58|89.98|87.58|89.98|87.58|89.98|87.58|0
1652870990000|2022-05-18 10:49:50|89.93|87.53|89.98|87.58|89.98|87.58|89.93|87.53|0
1652871000000|2022-05-18 10:50:00|90.03|87.63|90.03|87.63|90.03|87.63|90.03|87.63|0
1652871010000|2022-05-18 10:50:10|89.98|87.58|89.98|87.58|89.98|87.58|89.98|87.58|0
1652871020000|2022-05-18 10:50:20|89.88|87.48|89.88|87.48|89.88|87.48|89.88|87.48|0
1652871030000|2022-05-18 10:50:30|90.08|87.68|89.98|87.58|90.08|87.68|89.98|87.58|0
1652871040000|2022-05-18 10:50:40|90.08|87.68|90.08|87.68|90.08|87.68|90.03|87.63|0
1652871050000|2022-05-18 10:50:50|89.98|87.58|89.98|87.58|89.98|87.58|89.98|87.58|0
1652871060000|2022-05-18 10:51:00|90.08|87.68|90.08|87.68|90.08|87.68|90.08|87.68|0
1652871080000|2022-05-18 10:51:20|90.03|87.63|90.03|87.63|90.03|87.63|90.03|87.63|0
1652871090000|2022-05-18 10:51:30|89.88|87.48|89.88|87.48|89.88|87.48|89.88|87.48|0
1652871100000|2022-05-18 10:51:40|90.03|87.63|90.03|87.63|90.03|87.63|90.03|87.63|0
1652871110000|2022-05-18 10:51:50|89.98|87.58|89.98|87.58|89.98|87.58|89.98|87.58|0
1652871120000|2022-05-18 10:52:00|90.08|87.68|90.08|87.68|90.08|87.68|90.08|87.68|0
1652871130000|2022-05-18 10:52:10|89.98|87.58|89.88|87.48|89.98|87.58|89.83|87.43|0
1652871140000|2022-05-18 10:52:20|89.78|87.38|89.78|87.38|89.78|87.38|89.78|87.38|0
1652871150000|2022-05-18 10:52:30|89.68|87.28|89.78|87.38|89.78|87.38|89.58|87.18|0
1652871160000|2022-05-18 10:52:40|89.88|87.48|89.88|87.48|89.88|87.48|89.88|87.48|0
1652871170000|2022-05-18 10:52:50|89.98|87.58|89.98|87.58|89.98|87.58|89.93|87.53|0
1652871180000|2022-05-18 10:53:00|89.93|87.53|89.98|87.58|90.08|87.68|89.93|87.53|0
1652871190000|2022-05-18 10:53:10|90.08|87.68|89.98|87.58|90.08|87.68|89.98|87.58|0
1652871200000|2022-05-18 10:53:20|90.03|87.63|90.07|87.67|90.07|87.67|90.03|87.63|0
1652871210000|2022-05-18 10:53:30|89.98|87.58|89.98|87.58|90.07|87.67|89.98|87.58|0
1652871220000|2022-05-18 10:53:40|90.03|87.63|89.88|87.48|90.03|87.63|89.78|87.38|0
1652871230000|2022-05-18 10:53:50|89.83|87.43|89.78|87.38|89.83|87.43|89.78|87.38|0
1652871240000|2022-05-18 10:54:00|89.68|87.28|89.68|87.28|89.68|87.28|89.68|87.28|0
1652871250000|2022-05-18 10:54:10|89.78|87.38|89.87|87.47|89.87|87.47|89.78|87.38|0
1652871260000|2022-05-18 10:54:20|89.93|87.53|89.97|87.57|89.97|87.57|89.93|87.53|0
1652871270000|2022-05-18 10:54:30|89.87|87.47|90.07|87.67|90.07|87.67|89.87|87.47|0
1652871280000|2022-05-18 10:54:40|90.17|87.77|90.27|87.87|90.27|87.87|90.07|87.67|0
1652871290000|2022-05-18 10:54:50|90.37|87.97|90.47|88.07|90.47|88.07|90.37|87.97|0
1652871300000|2022-05-18 10:55:00|90.27|87.87|90.27|87.87|90.27|87.87|90.27|87.87|0
1652871310000|2022-05-18 10:55:10|90.17|87.77|90.27|87.87|90.27|87.87|90.17|87.77|0
1652871320000|2022-05-18 10:55:20|90.37|87.97|90.37|87.97|90.37|87.97|90.27|87.87|0
1652871330000|2022-05-18 10:55:30|90.27|87.87|90.37|87.97|90.37|87.97|90.27|87.87|0
1652871350000|2022-05-18 10:55:50|90.27|87.87|90.07|87.67|90.27|87.87|90.07|87.67|0
1652871360000|2022-05-18 10:56:00|90.02|87.62|89.97|87.57|90.02|87.62|89.97|87.57|0
1652871370000|2022-05-18 10:56:10|89.87|87.47|89.97|87.57|89.97|87.57|89.87|87.47|0
1652871380000|2022-05-18 10:56:20|90.07|87.67|90.17|87.77|90.17|87.77|90.07|87.67|0
1652871390000|2022-05-18 10:56:30|90.27|87.87|90.17|87.77|90.27|87.87|90.17|87.77|0
1652871400000|2022-05-18 10:56:40|90.07|87.67|90.07|87.67|90.07|87.67|90.07|87.67|0
1652871410000|2022-05-18 10:56:50|89.97|87.57|90.07|87.67|90.07|87.67|89.97|87.57|0
1652871420000|2022-05-18 10:57:00|90.02|87.62|90.02|87.62|90.07|87.67|90.02|87.62|0
1652871440000|2022-05-18 10:57:20|90.07|87.67|90.07|87.67|90.07|87.67|90.07|87.67|0
1652871450000|2022-05-18 10:57:30|90.17|87.77|90.17|87.77|90.17|87.77|90.12|87.72|0
1652871460000|2022-05-18 10:57:40|90.27|87.87|90.27|87.87|90.27|87.87|90.27|87.87|0
1652871480000|2022-05-18 10:58:00|90.17|87.77|90.17|87.77|90.17|87.77|90.17|87.77|0
1652871490000|2022-05-18 10:58:10|90.12|87.72|90.12|87.72|90.12|87.72|90.12|87.72|0
1652871500000|2022-05-18 10:58:20|90.17|87.77|90.02|87.62|90.17|87.77|90.02|87.62|0
1652871510000|2022-05-18 10:58:30|90.07|87.67|90.07|87.67|90.07|87.67|90.07|87.67|0
1652871520000|2022-05-18 10:58:40|90.17|87.77|90.27|87.87|90.27|87.87|90.17|87.77|0
1652871530000|2022-05-18 10:58:50|89.92|87.52|89.82|87.42|89.92|87.52|89.82|87.42|0
1652871540000|2022-05-18 10:59:00|89.78|87.38|89.78|87.38|89.78|87.38|89.78|87.38|0
1652871550000|2022-05-18 10:59:10|89.82|87.42|89.63|87.23|89.82|87.42|89.63|87.23|0
1652871570000|2022-05-18 10:59:30|89.62|87.22|89.58|87.18|89.62|87.22|89.58|87.18|0
1652871580000|2022-05-18 10:59:40|89.62|87.22|89.43|87.03|89.62|87.22|89.38|86.98|0
1652871590000|2022-05-18 10:59:50|89.33|86.93|89.62|87.22|89.62|87.22|89.33|86.93|0
1652871600000|2022-05-18 11:00:00|89.28|86.88|88.93|86.53|89.28|86.88|88.93|86.53|0
1652871610000|2022-05-18 11:00:10|88.98|86.58|89.13|86.73|89.13|86.73|88.93|86.53|0
1652871620000|2022-05-18 11:00:20|89.03|86.63|89.33|86.93|89.33|86.93|89.03|86.63|0
1652871630000|2022-05-18 11:00:30|89.43|87.03|89.42|87.02|89.43|87.03|89.42|87.02|0
1652871640000|2022-05-18 11:00:40|89.33|86.93|89.23|86.83|89.33|86.93|89.23|86.83|0
1652871650000|2022-05-18 11:00:50|89.33|86.93|89.28|86.88|89.33|86.93|89.23|86.83|0
1652871660000|2022-05-18 11:01:00|89.18|86.78|89.18|86.78|89.23|86.83|89.18|86.78|0
1652871670000|2022-05-18 11:01:10|88.93|86.53|88.93|86.53|88.98|86.58|88.93|86.53|0
1652871680000|2022-05-18 11:01:20|88.98|86.58|88.93|86.53|89.03|86.63|88.93|86.53|0
1652871690000|2022-05-18 11:01:30|88.88|86.48|88.93|86.53|88.93|86.53|88.83|86.43|0
1652871700000|2022-05-18 11:01:40|88.98|86.58|89.13|86.73|89.13|86.73|88.98|86.58|0
1652871710000|2022-05-18 11:01:50|89.23|86.83|89.08|86.68|89.23|86.83|89.08|86.68|0
1652871720000|2022-05-18 11:02:00|89.13|86.73|89.13|86.73|89.13|86.73|88.98|86.58|0
1652871730000|2022-05-18 11:02:10|89.18|86.78|89.13|86.73|89.22|86.82|89.13|86.73|0
1652871740000|2022-05-18 11:02:20|89.32|86.92|89.32|86.92|89.32|86.92|89.32|86.92|0
1652871750000|2022-05-18 11:02:30|89.37|86.97|89.77|87.37|89.77|87.37|89.32|86.92|0
1652871760000|2022-05-18 11:02:40|89.62|87.22|89.57|87.17|89.62|87.22|89.57|87.17|0
1652871770000|2022-05-18 11:02:50|89.62|87.22|89.67|87.27|89.77|87.37|89.62|87.22|0
1652871780000|2022-05-18 11:03:00|89.62|87.22|89.62|87.22|89.62|87.22|89.37|86.97|0
1652871790000|2022-05-18 11:03:10|89.32|86.92|89.52|87.12|89.52|87.12|89.32|86.92|0
1652871800000|2022-05-18 11:03:20|89.62|87.22|89.67|87.27|89.72|87.32|89.62|87.22|0
1652871810000|2022-05-18 11:03:30|89.72|87.32|89.82|87.42|89.82|87.42|89.72|87.32|0
1652871820000|2022-05-18 11:03:40|89.92|87.52|90.02|87.62|90.07|87.67|89.82|87.42|0
1652871840000|2022-05-18 11:04:00|89.92|87.52|90.02|87.62|90.02|87.62|89.92|87.52|0
1652871850000|2022-05-18 11:04:10|90.07|87.67|90.02|87.62|90.12|87.72|90.02|87.62|0
1652871860000|2022-05-18 11:04:20|90.12|87.72|90.12|87.72|90.12|87.72|90.12|87.72|0
1652871880000|2022-05-18 11:04:40|90.92|88.52|91.02|88.62|91.02|88.62|90.72|88.32|0
1652871890000|2022-05-18 11:04:50|91.22|88.82|91.02|88.62|91.22|88.82|91.02|88.62|0
1652871900000|2022-05-18 11:05:00|91.12|88.72|91.07|88.67|91.22|88.82|91.07|88.67|0
1652871910000|2022-05-18 11:05:10|91.12|88.72|91.22|88.82|91.22|88.82|91.12|88.72|0
1652871920000|2022-05-18 11:05:20|91.37|88.97|91.42|89.02|91.42|89.02|91.32|88.92|0
1652871930000|2022-05-18 11:05:30|91.62|89.22|91.62|89.22|91.62|89.22|91.62|89.22|0
1652871940000|2022-05-18 11:05:40|91.42|89.02|91.42|89.02|91.52|89.12|91.42|89.02|0
1652871950000|2022-05-18 11:05:50|91.57|89.17|91.92|89.52|91.92|89.52|91.57|89.17|0
1652871960000|2022-05-18 11:06:00|92.13|89.73|92.02|89.62|92.13|89.73|92.02|89.62|0
1652871970000|2022-05-18 11:06:10|92.13|89.73|92.13|89.73|92.13|89.73|92.13|89.73|0
1652871980000|2022-05-18 11:06:20|91.92|89.52|92.12|89.72|92.12|89.72|91.82|89.42|0
1652871990000|2022-05-18 11:06:30|92.02|89.62|91.92|89.52|92.02|89.62|91.92|89.52|0
1652872000000|2022-05-18 11:06:40|92.02|89.62|92.08|89.68|92.08|89.68|92.02|89.62|0
1652872010000|2022-05-18 11:06:50|92.12|89.72|92.12|89.72|92.12|89.72|92.02|89.62|0
1652872020000|2022-05-18 11:07:00|92.02|89.62|92.02|89.62|92.02|89.62|92.02|89.62|0
1652872030000|2022-05-18 11:07:10|92.12|89.72|92.02|89.62|92.12|89.72|92.02|89.62|0
1652872040000|2022-05-18 11:07:20|91.68|89.28|91.58|89.18|91.68|89.28|91.58|89.18|0
1652872050000|2022-05-18 11:07:30|91.93|89.53|92.23|89.83|92.23|89.83|91.93|89.53|0
1652872060000|2022-05-18 11:07:40|92.13|89.73|92.13|89.73|92.13|89.73|92.13|89.73|0
1652872070000|2022-05-18 11:07:50|92.23|89.83|92.23|89.83|92.23|89.83|92.23|89.83|0
1652872080000|2022-05-18 11:08:00|92.84|90.44|92.74|90.34|92.84|90.44|92.43|90.03|0
1652872090000|2022-05-18 11:08:10|92.64|90.24|92.84|90.44|92.84|90.44|92.64|90.24|0
1652872100000|2022-05-18 11:08:20|93.04|90.64|92.94|90.54|93.04|90.64|92.94|90.54|0
1652872110000|2022-05-18 11:08:30|93.15|90.75|93.04|90.64|93.25|90.85|93.04|90.64|0
1652872120000|2022-05-18 11:08:40|93.15|90.75|93.25|90.85|93.25|90.85|93.15|90.75|0
1652872130000|2022-05-18 11:08:50|93.15|90.75|93.15|90.75|93.35|90.95|93.15|90.75|0
1652872140000|2022-05-18 11:09:00|93.35|90.95|93.35|90.95|93.35|90.95|93.25|90.85|0
1652872150000|2022-05-18 11:09:10|93.25|90.85|93.3|90.9|93.3|90.9|93.15|90.75|0
1652872160000|2022-05-18 11:09:20|93.35|90.95|93.04|90.64|93.35|90.95|93.04|90.64|0
1652872170000|2022-05-18 11:09:30|93.15|90.75|93.14|90.74|93.15|90.75|93.14|90.74|0
1652872180000|2022-05-18 11:09:40|92.94|90.54|92.94|90.54|92.94|90.54|92.84|90.44|0
1652872190000|2022-05-18 11:09:50|92.84|90.44|92.94|90.54|92.99|90.59|92.84|90.44|0
1652872200000|2022-05-18 11:10:00|93.04|90.64|93.04|90.64|93.1|90.7|93.04|90.64|0
1652872210000|2022-05-18 11:10:10|93.14|90.74|93.35|90.95|93.35|90.95|93.14|90.74|0
1652872220000|2022-05-18 11:10:20|93.4|91|93.45|91.05|93.45|91.05|93.4|91|0
1652872230000|2022-05-18 11:10:30|93.35|90.95|93.25|90.85|93.35|90.95|93.25|90.85|0
1652872240000|2022-05-18 11:10:40|93.09|90.69|92.99|90.59|93.09|90.69|92.99|90.59|0
1652872250000|2022-05-18 11:10:50|93.04|90.64|92.74|90.34|93.04|90.64|92.74|90.34|0
1652872260000|2022-05-18 11:11:00|92.84|90.44|92.84|90.44|92.84|90.44|92.84|90.44|0
1652872270000|2022-05-18 11:11:10|92.79|90.39|93.4|91|93.4|91|92.79|90.39|0
1652872280000|2022-05-18 11:11:20|93.45|91.05|93.45|91.05|93.45|91.05|93.35|90.95|0
1652872290000|2022-05-18 11:11:30|93.55|91.15|93.5|91.1|93.55|91.15|93.5|91.1|0
1652872300000|2022-05-18 11:11:40|93.55|91.15|93.55|91.15|93.65|91.25|93.55|91.15|0
1652872310000|2022-05-18 11:11:50|93.65|91.25|93.65|91.25|93.71|91.31|93.65|91.25|0
1652872320000|2022-05-18 11:12:00|93.76|91.36|93.76|91.36|93.76|91.36|93.65|91.25|0
1652872330000|2022-05-18 11:12:10|93.71|91.31|93.71|91.31|93.71|91.31|93.65|91.25|0
1652872340000|2022-05-18 11:12:20|93.76|91.36|93.76|91.36|93.76|91.36|93.65|91.25|0
1652872350000|2022-05-18 11:12:30|93.65|91.25|93.5|91.1|93.65|91.25|93.5|91.1|0
1652872360000|2022-05-18 11:12:40|93.45|91.05|93.45|91.05|93.45|91.05|93.45|91.05|0
1652872380000|2022-05-18 11:13:00|93.5|91.1|93.45|91.05|93.5|91.1|93.45|91.05|0
1652872390000|2022-05-18 11:13:10|93.55|91.15|93.6|91.2|93.65|91.25|93.55|91.15|0
1652872400000|2022-05-18 11:13:20|93.45|91.05|93.45|91.05|93.5|91.1|93.45|91.05|0
1652872410000|2022-05-18 11:13:30|93.4|91|93.4|91|93.4|91|93.34|90.94|0
1652872420000|2022-05-18 11:13:40|93.55|91.15|93.55|91.15|93.65|91.25|93.55|91.15|0
1652872430000|2022-05-18 11:13:50|93.5|91.1|93.55|91.15|93.55|91.15|93.45|91.05|0
1652872440000|2022-05-18 11:14:00|93.65|91.25|93.96|91.56|93.96|91.56|93.65|91.25|0
1652872460000|2022-05-18 11:14:20|93.86|91.46|93.86|91.46|93.86|91.46|93.86|91.46|0
1652872470000|2022-05-18 11:14:30|93.91|91.51|93.96|91.56|93.96|91.56|93.91|91.51|0
1652872480000|2022-05-18 11:14:40|93.85|91.45|93.75|91.35|93.85|91.45|93.75|91.35|0
1652872490000|2022-05-18 11:14:50|93.85|91.45|93.75|91.35|93.85|91.45|93.75|91.35|0
1652872500000|2022-05-18 11:15:00|93.7|91.3|93.65|91.25|93.75|91.35|93.65|91.25|0
1652872510000|2022-05-18 11:15:10|93.7|91.3|93.85|91.45|93.85|91.45|93.7|91.3|0
1652872520000|2022-05-18 11:15:20|93.75|91.35|93.75|91.35|93.75|91.35|93.75|91.35|0
1652872530000|2022-05-18 11:15:30|93.85|91.45|93.85|91.45|93.85|91.45|93.85|91.45|0
1652872540000|2022-05-18 11:15:40|93.75|91.35|93.75|91.35|93.75|91.35|93.75|91.35|0
1652872550000|2022-05-18 11:15:50|93.85|91.45|93.85|91.45|93.85|91.45|93.85|91.45|0
1652872560000|2022-05-18 11:16:00|93.75|91.35|93.75|91.35|93.85|91.45|93.75|91.35|0
1652872570000|2022-05-18 11:16:10|93.8|91.4|93.8|91.4|93.8|91.4|93.75|91.35|0
1652872580000|2022-05-18 11:16:20|93.75|91.35|93.75|91.35|93.75|91.35|93.75|91.35|0
1652872590000|2022-05-18 11:16:30|93.54|91.14|93.54|91.14|93.54|91.14|93.44|91.04|0
1652872600000|2022-05-18 11:16:40|93.65|91.25|93.54|91.14|93.65|91.25|93.54|91.14|0
1652872610000|2022-05-18 11:16:50|93.44|91.04|93.75|91.35|93.75|91.35|93.44|91.04|0
1652872620000|2022-05-18 11:17:00|93.65|91.25|93.85|91.45|93.85|91.45|93.65|91.25|0
1652872630000|2022-05-18 11:17:10|93.95|91.55|93.85|91.45|93.95|91.55|93.85|91.45|0
1652872640000|2022-05-18 11:17:20|93.95|91.55|93.95|91.55|93.95|91.55|93.95|91.55|0
1652872650000|2022-05-18 11:17:30|93.85|91.45|93.85|91.45|93.9|91.5|93.85|91.45|0
1652872660000|2022-05-18 11:17:40|93.95|91.55|93.9|91.5|93.95|91.55|93.85|91.45|0
1652872670000|2022-05-18 11:17:50|93.95|91.55|93.95|91.55|93.95|91.55|93.95|91.55|0
1652872680000|2022-05-18 11:18:00|93.85|91.45|93.85|91.45|93.95|91.55|93.85|91.45|0
1652872690000|2022-05-18 11:18:10|93.95|91.55|93.85|91.45|93.95|91.55|93.85|91.45|0
1652872700000|2022-05-18 11:18:20|93.95|91.55|93.75|91.35|93.95|91.55|93.75|91.35|0
1652872710000|2022-05-18 11:18:30|93.95|91.55|93.75|91.35|93.95|91.55|93.75|91.35|0
1652872720000|2022-05-18 11:18:40|93.85|91.45|93.85|91.45|93.85|91.45|93.75|91.35|0
1652872730000|2022-05-18 11:18:50|93.75|91.35|93.75|91.35|93.75|91.35|93.75|91.35|0
1652872740000|2022-05-18 11:19:00|93.64|91.24|93.64|91.24|93.64|91.24|93.54|91.14|0
1652872750000|2022-05-18 11:19:10|93.7|91.3|93.64|91.24|93.7|91.3|93.64|91.24|0
1652872760000|2022-05-18 11:19:20|93.54|91.14|93.54|91.14|93.59|91.19|93.54|91.14|0
1652872770000|2022-05-18 11:19:30|93.64|91.24|93.13|90.73|93.64|91.24|93.13|90.73|0
1652872780000|2022-05-18 11:19:40|93.23|90.83|93.54|91.14|93.54|91.14|93.23|90.83|0
1652872790000|2022-05-18 11:19:50|93.44|91.04|93.44|91.04|93.44|91.04|93.44|91.04|0
1652872800000|2022-05-18 11:20:00|93.49|91.09|93.54|91.14|93.54|91.14|93.44|91.04|0
1652872810000|2022-05-18 11:20:10|93.44|91.04|93.33|90.93|93.44|91.04|93.23|90.83|0
1652872820000|2022-05-18 11:20:20|93.39|90.99|93.44|91.04|93.44|91.04|93.23|90.83|0
1652872830000|2022-05-18 11:20:30|93.54|91.14|93.54|91.14|93.54|91.14|93.54|91.14|0
1652872840000|2022-05-18 11:20:40|93.44|91.04|93.44|91.04|93.54|91.14|93.44|91.04|0
1652872850000|2022-05-18 11:20:50|93.49|91.09|93.64|91.24|93.64|91.24|93.49|91.09|0
1652872860000|2022-05-18 11:21:00|93.69|91.29|93.74|91.34|93.74|91.34|93.69|91.29|0
1652872870000|2022-05-18 11:21:10|93.85|91.45|93.85|91.45|93.85|91.45|93.85|91.45|0
1652872880000|2022-05-18 11:21:20|93.74|91.34|93.64|91.24|93.74|91.34|93.64|91.24|0
1652872890000|2022-05-18 11:21:30|93.74|91.34|93.8|91.4|93.85|91.45|93.74|91.34|0
1652872900000|2022-05-18 11:21:40|93.64|91.24|93.74|91.34|93.74|91.34|93.64|91.24|0
1652872910000|2022-05-18 11:21:50|93.85|91.45|93.74|91.34|93.85|91.45|93.74|91.34|0
1652872920000|2022-05-18 11:22:00|93.8|91.4|93.74|91.34|93.8|91.4|93.69|91.29|0
1652872950000|2022-05-18 11:22:30|93.64|91.24|93.74|91.34|93.74|91.34|93.64|91.24|0
1652872970000|2022-05-18 11:22:50|93.64|91.24|93.64|91.24|93.64|91.24|93.64|91.24|0
1652872980000|2022-05-18 11:23:00|93.74|91.34|93.9|91.5|93.95|91.55|93.74|91.34|0
1652872990000|2022-05-18 11:23:10|93.84|91.44|93.95|91.55|93.95|91.55|93.84|91.44|0
1652873000000|2022-05-18 11:23:20|93.84|91.44|93.84|91.44|93.84|91.44|93.84|91.44|0
1652873010000|2022-05-18 11:23:30|93.9|91.5|94.46|92.06|94.46|92.06|93.9|91.5|0
1652873020000|2022-05-18 11:23:40|94.56|92.16|95.08|92.68|95.08|92.68|94.56|92.16|0
1652873030000|2022-05-18 11:23:50|94.98|92.58|94.72|92.32|94.98|92.58|94.72|92.32|0
1652873040000|2022-05-18 11:24:00|94.87|92.47|94.46|92.06|94.93|92.53|94.46|92.06|0
1652873050000|2022-05-18 11:24:10|94.25|91.85|94.36|91.96|94.36|91.96|94.25|91.85|0
1652873060000|2022-05-18 11:24:20|94.31|91.91|93.81|91.41|94.36|91.96|93.81|91.41|0
1652873070000|2022-05-18 11:24:30|95.72|93.32|94.81|92.41|95.72|93.32|94.81|92.41|0
1652873080000|2022-05-18 11:24:40|94.77|92.37|95.02|92.62|95.02|92.62|94.77|92.37|0
1652873090000|2022-05-18 11:24:50|94.92|92.52|94.92|92.52|94.92|92.52|94.92|92.52|0
1652873100000|2022-05-18 11:25:00|95.02|92.62|94.97|92.57|95.02|92.62|94.97|92.57|0
1652873110000|2022-05-18 11:25:10|95.02|92.62|94.81|92.41|95.02|92.62|94.81|92.41|0
1652873120000|2022-05-18 11:25:20|94.76|92.36|94.76|92.36|94.81|92.41|94.76|92.36|0
1652873130000|2022-05-18 11:25:30|94.71|92.31|94.71|92.31|94.81|92.41|94.71|92.31|0
1652873140000|2022-05-18 11:25:40|94.61|92.21|94.71|92.31|94.71|92.31|94.61|92.21|0
1652873150000|2022-05-18 11:25:50|94.76|92.36|94.71|92.31|94.81|92.41|94.71|92.31|0
1652873160000|2022-05-18 11:26:00|94.81|92.41|94.81|92.41|95.02|92.62|94.81|92.41|0
1652873170000|2022-05-18 11:26:10|94.71|92.31|94.92|92.52|94.92|92.52|94.71|92.31|0
1652873180000|2022-05-18 11:26:20|95.02|92.62|94.92|92.52|95.02|92.62|94.92|92.52|0
1652873190000|2022-05-18 11:26:30|95.02|92.62|95.02|92.62|95.12|92.72|95.02|92.62|0
1652873200000|2022-05-18 11:26:40|95.07|92.67|94.92|92.52|95.07|92.67|94.92|92.52|0
1652873210000|2022-05-18 11:26:50|94.91|92.51|94.81|92.41|94.91|92.51|94.81|92.41|0
1652873220000|2022-05-18 11:27:00|94.71|92.31|94.61|92.21|94.71|92.31|94.61|92.21|0
1652873230000|2022-05-18 11:27:10|94.71|92.31|94.71|92.31|94.81|92.41|94.71|92.31|0
1652873240000|2022-05-18 11:27:20|94.66|92.26|94.71|92.31|94.71|92.31|94.66|92.26|0
1652873250000|2022-05-18 11:27:30|94.81|92.41|95.22|92.82|95.33|92.93|94.81|92.41|0
1652873260000|2022-05-18 11:27:40|95.28|92.88|95.43|93.03|95.43|93.03|95.28|92.88|0
1652873270000|2022-05-18 11:27:50|95.33|92.93|95.33|92.93|95.33|92.93|95.33|92.93|0
1652873280000|2022-05-18 11:28:00|95.43|93.03|95.43|93.03|95.43|93.03|95.43|93.03|0
1652873290000|2022-05-18 11:28:10|95.53|93.13|95.53|93.13|95.53|93.13|95.53|93.13|0
1652873300000|2022-05-18 11:28:20|95.59|93.19|95.64|93.24|95.64|93.24|95.53|93.13|0
1652873310000|2022-05-18 11:28:30|95.53|93.13|95.53|93.13|95.53|93.13|95.53|93.13|0
1652873320000|2022-05-18 11:28:40|95.64|93.24|95.64|93.24|95.64|93.24|95.64|93.24|0
1652873340000|2022-05-18 11:29:00|95.95|93.55|95.84|93.44|95.95|93.55|95.84|93.44|0
1652873360000|2022-05-18 11:29:20|95.74|93.34|95.95|93.55|95.95|93.55|95.74|93.34|0
1652873370000|2022-05-18 11:29:30|96.05|93.65|95.84|93.44|96.05|93.65|95.84|93.44|0
1652873380000|2022-05-18 11:29:40|95.95|93.55|95.74|93.34|95.95|93.55|95.74|93.34|0
1652873390000|2022-05-18 11:29:50|95.63|93.23|95.69|93.29|95.69|93.29|95.63|93.23|0
1652873400000|2022-05-18 11:30:00|95.63|93.23|95.32|92.92|95.63|93.23|95.32|92.92|0
1652873410000|2022-05-18 11:30:10|95.17|92.77|95.12|92.72|95.22|92.82|95.12|92.72|0
1652873420000|2022-05-18 11:30:20|94.91|92.51|94.91|92.51|95.01|92.61|94.91|92.51|0
1652873430000|2022-05-18 11:30:30|95.01|92.61|95.01|92.61|95.01|92.61|94.91|92.51|0
1652873440000|2022-05-18 11:30:40|94.91|92.51|94.91|92.51|94.91|92.51|94.81|92.41|0
1652873450000|2022-05-18 11:30:50|95.12|92.72|94.91|92.51|95.12|92.72|94.91|92.51|0
1652873460000|2022-05-18 11:31:00|94.7|92.3|94.6|92.2|94.7|92.3|94.6|92.2|0
1652873470000|2022-05-18 11:31:10|94.5|92.1|94.5|92.1|94.5|92.1|94.39|91.99|0
1652873480000|2022-05-18 11:31:20|94.39|91.99|94.5|92.1|94.5|92.1|94.39|91.99|0
1652873490000|2022-05-18 11:31:30|94.7|92.3|94.7|92.3|94.7|92.3|94.7|92.3|0
1652873510000|2022-05-18 11:31:50|94.81|92.41|94.8|92.4|94.86|92.46|94.8|92.4|0
1652873530000|2022-05-18 11:32:10|94.91|92.51|95.01|92.61|95.06|92.66|94.91|92.51|0
1652873540000|2022-05-18 11:32:20|95.11|92.71|95.11|92.71|95.11|92.71|95.11|92.71|0
1652873550000|2022-05-18 11:32:30|95.06|92.66|94.96|92.56|95.11|92.71|94.96|92.56|0
1652873560000|2022-05-18 11:32:40|95.22|92.82|95.22|92.82|95.22|92.82|95.22|92.82|0
1652873570000|2022-05-18 11:32:50|95.32|92.92|95.32|92.92|95.32|92.92|95.32|92.92|0
1652873580000|2022-05-18 11:33:00|95.53|93.13|95.22|92.82|95.53|93.13|95.22|92.82|0
1652873590000|2022-05-18 11:33:10|95.11|92.71|95.22|92.82|95.22|92.82|95.01|92.61|0
1652873600000|2022-05-18 11:33:20|95.11|92.71|95.11|92.71|95.11|92.71|95.11|92.71|0
1652873610000|2022-05-18 11:33:30|95.22|92.82|94.91|92.51|95.22|92.82|94.91|92.51|0
1652873620000|2022-05-18 11:33:40|94.8|92.4|94.29|91.89|94.8|92.4|94.29|91.89|0
1652873630000|2022-05-18 11:33:50|94.39|91.99|94.19|91.79|94.39|91.99|94.19|91.79|0
1652873640000|2022-05-18 11:34:00|94.08|91.68|94.24|91.84|94.29|91.89|94.08|91.68|0
1652873650000|2022-05-18 11:34:10|94.18|91.78|93.88|91.48|94.18|91.78|93.88|91.48|0
1652873660000|2022-05-18 11:34:20|93.93|91.53|94.08|91.68|94.08|91.68|93.93|91.53|0
1652873670000|2022-05-18 11:34:30|94.34|91.94|94.18|91.78|94.34|91.94|94.18|91.78|0
1652873680000|2022-05-18 11:34:40|94.24|91.84|94.39|91.99|94.39|91.99|94.24|91.84|0
1652873690000|2022-05-18 11:34:50|94.49|92.09|94.49|92.09|94.59|92.19|94.49|92.09|0
1652873700000|2022-05-18 11:35:00|94.59|92.19|94.9|92.5|94.9|92.5|94.59|92.19|0
1652873710000|2022-05-18 11:35:10|94.7|92.3|94.8|92.4|94.8|92.4|94.7|92.3|0
1652873720000|2022-05-18 11:35:20|94.44|92.04|94.39|91.99|94.44|92.04|94.39|91.99|0
1652873730000|2022-05-18 11:35:30|94.49|92.09|94.29|91.89|94.49|92.09|94.29|91.89|0
1652873740000|2022-05-18 11:35:40|94.18|91.78|94.34|91.94|94.49|92.09|94.18|91.78|0
1652873750000|2022-05-18 11:35:50|94.39|91.99|94.29|91.89|94.39|91.99|94.18|91.78|0
1652873760000|2022-05-18 11:36:00|94.39|91.99|94.34|91.94|94.39|91.99|94.18|91.78|0
1652873770000|2022-05-18 11:36:10|94.24|91.84|94.28|91.88|94.28|91.88|94.18|91.78|0
1652873780000|2022-05-18 11:36:20|93.98|91.58|93.87|91.47|93.98|91.58|93.87|91.47|0
1652873790000|2022-05-18 11:36:30|93.93|91.53|93.83|91.43|93.93|91.53|93.83|91.43|0
1652873800000|2022-05-18 11:36:40|93.72|91.32|93.57|91.17|93.77|91.37|93.57|91.17|0
1652873810000|2022-05-18 11:36:50|93.87|91.47|93.72|91.32|93.87|91.47|93.67|91.27|0
1652873820000|2022-05-18 11:37:00|93.77|91.37|94.18|91.78|94.18|91.78|93.77|91.37|0
1652873830000|2022-05-18 11:37:10|94.28|91.88|94.28|91.88|94.28|91.88|94.28|91.88|0
1652873840000|2022-05-18 11:37:20|94.34|91.94|94.34|91.94|94.34|91.94|94.28|91.88|0
1652873850000|2022-05-18 11:37:30|94.28|91.88|94.08|91.68|94.28|91.88|94.08|91.68|0
1652873860000|2022-05-18 11:37:40|94.39|91.99|94.28|91.88|94.39|91.99|94.28|91.88|0
1652873870000|2022-05-18 11:37:50|94.39|91.99|94.39|91.99|94.39|91.99|94.39|91.99|0
1652873880000|2022-05-18 11:38:00|94.49|92.09|94.59|92.19|94.59|92.19|94.49|92.09|0
1652873890000|2022-05-18 11:38:10|94.49|92.09|94.59|92.19|94.59|92.19|94.49|92.09|0
1652873900000|2022-05-18 11:38:20|94.69|92.29|94.69|92.29|94.69|92.29|94.69|92.29|0
1652873910000|2022-05-18 11:38:30|94.9|92.5|94.95|92.55|94.95|92.55|94.9|92.5|0
1652873920000|2022-05-18 11:38:40|94.8|92.4|94.75|92.35|94.8|92.4|94.75|92.35|0
1652873930000|2022-05-18 11:38:50|94.69|92.29|94.69|92.29|94.8|92.4|94.69|92.29|0
1652873940000|2022-05-18 11:39:00|94.59|92.19|94.69|92.29|94.69|92.29|94.59|92.19|0
1652873950000|2022-05-18 11:39:10|94.59|92.19|94.69|92.29|94.69|92.29|94.49|92.09|0
1652873960000|2022-05-18 11:39:20|94.64|92.24|94.64|92.24|94.64|92.24|94.59|92.19|0
1652873970000|2022-05-18 11:39:30|94.59|92.19|94.38|91.98|94.59|92.19|94.38|91.98|0
1652873980000|2022-05-18 11:39:40|94.49|92.09|94.59|92.19|94.69|92.29|94.49|92.09|0
1652873990000|2022-05-18 11:39:50|94.69|92.29|94.59|92.19|94.69|92.29|94.59|92.19|0
1652874000000|2022-05-18 11:40:00|94.69|92.29|95.21|92.81|95.21|92.81|94.69|92.29|0
1652874010000|2022-05-18 11:40:10|95.1|92.7|95.1|92.7|95.16|92.76|95.1|92.7|0
1652874020000|2022-05-18 11:40:20|95|92.6|95.26|92.86|95.31|92.91|95|92.6|0
1652874030000|2022-05-18 11:40:30|95.21|92.81|95.36|92.96|95.36|92.96|95.21|92.81|0
1652874040000|2022-05-18 11:40:40|95.31|92.91|95.1|92.7|95.31|92.91|95.1|92.7|0
1652874050000|2022-05-18 11:40:50|95.21|92.81|95.36|92.96|95.36|92.96|95.21|92.81|0
1652874060000|2022-05-18 11:41:00|95.47|93.07|95.36|92.96|95.47|93.07|95.36|92.96|0
1652874070000|2022-05-18 11:41:10|95.52|93.12|95.41|93.01|95.52|93.12|95.41|93.01|0
1652874080000|2022-05-18 11:41:20|95.36|92.96|95.41|93.01|95.41|93.01|95.36|92.96|0
1652874100000|2022-05-18 11:41:40|95.36|92.96|95.31|92.91|95.41|93.01|95.31|92.91|0
1652874110000|2022-05-18 11:41:50|95.62|93.22|95.67|93.27|95.72|93.32|95.62|93.22|0
1652874120000|2022-05-18 11:42:00|95.62|93.22|95.93|93.53|95.93|93.53|95.62|93.22|0
1652874130000|2022-05-18 11:42:10|95.62|93.22|95.62|93.22|95.62|93.22|95.62|93.22|0
1652874140000|2022-05-18 11:42:20|95.83|93.43|95.83|93.43|95.83|93.43|95.83|93.43|0
1652874150000|2022-05-18 11:42:30|95.93|93.53|95.72|93.32|95.93|93.53|95.72|93.32|0
1652874160000|2022-05-18 11:42:40|95.62|93.22|95.51|93.11|95.62|93.22|95.51|93.11|0
1652874170000|2022-05-18 11:42:50|95.46|93.06|95.51|93.11|95.51|93.11|95.46|93.06|0
1652874180000|2022-05-18 11:43:00|95.57|93.17|95.41|93.01|95.57|93.17|95.41|93.01|0
1652874190000|2022-05-18 11:43:10|95.51|93.11|95.51|93.11|95.51|93.11|95.51|93.11|0
1652874200000|2022-05-18 11:43:20|95.41|93.01|95.51|93.11|95.51|93.11|95.41|93.01|0
1652874210000|2022-05-18 11:43:30|95.41|93.01|95|92.6|95.41|93.01|95|92.6|0
1652874220000|2022-05-18 11:43:40|95.31|92.91|95.36|92.96|95.36|92.96|95.26|92.86|0
1652874230000|2022-05-18 11:43:50|95.31|92.91|95.41|93.01|95.41|93.01|95.2|92.8|0
1652874240000|2022-05-18 11:44:00|95.46|93.06|95.51|93.11|95.51|93.11|95.41|93.01|0
1652874250000|2022-05-18 11:44:10|95.62|93.22|95.72|93.32|95.72|93.32|95.62|93.22|0
1652874260000|2022-05-18 11:44:20|95.62|93.22|95.62|93.22|95.62|93.22|95.62|93.22|0
1652874270000|2022-05-18 11:44:30|95.72|93.32|95.93|93.53|95.93|93.53|95.72|93.32|0
1652874280000|2022-05-18 11:44:40|96.03|93.63|96.08|93.68|96.08|93.68|96.03|93.63|0
1652874290000|2022-05-18 11:44:50|96.03|93.63|96.13|93.73|96.13|93.73|95.98|93.58|0
1652874300000|2022-05-18 11:45:00|96.03|93.63|96.24|93.84|96.24|93.84|96.03|93.63|0
1652874310000|2022-05-18 11:45:10|96.29|93.89|96.24|93.84|96.29|93.89|96.24|93.84|0
1652874320000|2022-05-18 11:45:20|96.19|93.79|96.19|93.79|96.19|93.79|96.19|93.79|0
1652874330000|2022-05-18 11:45:30|96.24|93.84|96.24|93.84|96.34|93.94|96.24|93.84|0
1652874340000|2022-05-18 11:45:40|96.34|93.94|96.34|93.94|96.34|93.94|96.24|93.84|0
1652874350000|2022-05-18 11:45:50|96.24|93.84|96.34|93.94|96.34|93.94|96.24|93.84|0
1652874360000|2022-05-18 11:46:00|96.45|94.05|96.45|94.05|96.5|94.1|96.45|94.05|0
1652874370000|2022-05-18 11:46:10|96.55|94.15|96.65|94.25|96.65|94.25|96.55|94.15|0
1652874380000|2022-05-18 11:46:20|96.55|94.15|96.55|94.15|96.55|94.15|96.55|94.15|0
1652874400000|2022-05-18 11:46:40|96.44|94.04|96.55|94.15|96.55|94.15|96.44|94.04|0
1652874410000|2022-05-18 11:46:50|96.5|94.1|96.44|94.04|96.5|94.1|96.44|94.04|0
1652874420000|2022-05-18 11:47:00|96.65|94.25|96.55|94.15|96.65|94.25|96.55|94.15|0
1652874430000|2022-05-18 11:47:10|96.65|94.25|96.76|94.36|96.76|94.36|96.65|94.25|0
1652874440000|2022-05-18 11:47:20|96.55|94.15|96.44|94.04|96.55|94.15|96.34|93.94|0
1652874450000|2022-05-18 11:47:30|96.34|93.94|96.44|94.04|96.44|94.04|96.34|93.94|0
1652874460000|2022-05-18 11:47:40|96.55|94.15|96.6|94.2|96.6|94.2|96.34|93.94|0
1652874470000|2022-05-18 11:47:50|96.55|94.15|96.44|94.04|96.55|94.15|96.44|94.04|0
1652874480000|2022-05-18 11:48:00|96.65|94.25|96.5|94.1|96.65|94.25|96.5|94.1|0
1652874490000|2022-05-18 11:48:10|96.44|94.04|96.34|93.94|96.44|94.04|96.34|93.94|0
1652874500000|2022-05-18 11:48:20|96.23|93.83|96.23|93.83|96.23|93.83|96.23|93.83|0
1652874520000|2022-05-18 11:48:40|96.13|93.73|96.13|93.73|96.13|93.73|96.13|93.73|0
1652874530000|2022-05-18 11:48:50|96.02|93.62|96.02|93.62|96.02|93.62|96.02|93.62|0
1652874540000|2022-05-18 11:49:00|95.92|93.52|96.02|93.62|96.02|93.62|95.92|93.52|0
1652874550000|2022-05-18 11:49:10|96.13|93.73|96.02|93.62|96.13|93.73|96.02|93.62|0
1652874560000|2022-05-18 11:49:20|95.92|93.52|95.92|93.52|95.92|93.52|95.92|93.52|0
1652874580000|2022-05-18 11:49:40|95.82|93.42|95.82|93.42|95.82|93.42|95.82|93.42|0
1652874590000|2022-05-18 11:49:50|95.92|93.52|95.87|93.47|95.92|93.52|95.82|93.42|0
1652874600000|2022-05-18 11:50:00|95.82|93.42|95.71|93.31|95.82|93.42|95.71|93.31|0
1652874610000|2022-05-18 11:50:10|95.92|93.52|95.92|93.52|95.92|93.52|95.92|93.52|0
1652874620000|2022-05-18 11:50:20|96.02|93.62|95.92|93.52|96.02|93.62|95.92|93.52|0
1652874630000|2022-05-18 11:50:30|95.97|93.57|96.02|93.62|96.02|93.62|95.97|93.57|0
1652874640000|2022-05-18 11:50:40|95.92|93.52|96.02|93.62|96.02|93.62|95.92|93.52|0
1652874650000|2022-05-18 11:50:50|95.92|93.52|96.02|93.62|96.02|93.62|95.92|93.52|0
1652874660000|2022-05-18 11:51:00|96.08|93.68|95.97|93.57|96.08|93.68|95.97|93.57|0
1652874670000|2022-05-18 11:51:10|96.08|93.68|96.02|93.62|96.08|93.68|96.02|93.62|0
1652874680000|2022-05-18 11:51:20|96.13|93.73|96.13|93.73|96.13|93.73|96.13|93.73|0
1652874690000|2022-05-18 11:51:30|96.18|93.78|96.23|93.83|96.23|93.83|96.13|93.73|0
1652874700000|2022-05-18 11:51:40|96.18|93.78|96.12|93.72|96.18|93.78|96.12|93.72|0
1652874710000|2022-05-18 11:51:50|96.23|93.83|96.18|93.78|96.33|93.93|96.18|93.78|0
1652874720000|2022-05-18 11:52:00|96.23|93.83|96.02|93.62|96.23|93.83|96.02|93.62|0
1652874730000|2022-05-18 11:52:10|96.07|93.67|96.12|93.72|96.12|93.72|96.07|93.67|0
1652874740000|2022-05-18 11:52:20|96.02|93.62|95.97|93.57|96.07|93.67|95.97|93.57|0
1652874750000|2022-05-18 11:52:30|95.92|93.52|95.92|93.52|95.92|93.52|95.81|93.41|0
1652874760000|2022-05-18 11:52:40|95.81|93.41|95.81|93.41|95.81|93.41|95.81|93.41|0
1652874770000|2022-05-18 11:52:50|95.76|93.36|95.81|93.41|95.81|93.41|95.76|93.36|0
1652874780000|2022-05-18 11:53:00|95.71|93.31|95.81|93.41|95.81|93.41|95.71|93.31|0
1652874790000|2022-05-18 11:53:10|95.76|93.36|95.71|93.31|95.76|93.36|95.71|93.31|0
1652874800000|2022-05-18 11:53:20|95.81|93.41|95.86|93.46|95.91|93.51|95.81|93.41|0
1652874810000|2022-05-18 11:53:30|95.91|93.51|95.91|93.51|96.02|93.62|95.91|93.51|0
1652874820000|2022-05-18 11:53:40|96.02|93.62|95.91|93.51|96.02|93.62|95.91|93.51|0
1652874830000|2022-05-18 11:53:50|95.86|93.46|96.02|93.62|96.02|93.62|95.86|93.46|0
1652874840000|2022-05-18 11:54:00|95.91|93.51|95.81|93.41|95.91|93.51|95.81|93.41|0
1652874850000|2022-05-18 11:54:10|95.71|93.31|95.81|93.41|95.81|93.41|95.71|93.31|0
1652874860000|2022-05-18 11:54:20|95.71|93.31|95.81|93.41|95.81|93.41|95.71|93.31|0
1652874870000|2022-05-18 11:54:30|95.71|93.31|95.76|93.36|95.76|93.36|95.71|93.31|0
1652874880000|2022-05-18 11:54:40|95.71|93.31|95.29|92.89|95.71|93.31|95.29|92.89|0
1652874890000|2022-05-18 11:54:50|95.19|92.79|95.24|92.84|95.29|92.89|95.19|92.79|0
1652874900000|2022-05-18 11:55:00|95.29|92.89|95.24|92.84|95.29|92.89|95.24|92.84|0
1652874910000|2022-05-18 11:55:10|95.29|92.89|95.5|93.1|95.5|93.1|95.29|92.89|0
1652874920000|2022-05-18 11:55:20|95.55|93.15|95.45|93.05|95.6|93.2|95.45|93.05|0
1652874930000|2022-05-18 11:55:30|95.5|93.1|95.29|92.89|95.5|93.1|95.29|92.89|0
1652874940000|2022-05-18 11:55:40|95.19|92.79|95.19|92.79|95.19|92.79|95.19|92.79|0
1652874950000|2022-05-18 11:55:50|95.29|92.89|95.29|92.89|95.29|92.89|95.29|92.89|0
1652874960000|2022-05-18 11:56:00|95.19|92.79|95.39|92.99|95.45|93.05|95.19|92.79|0
1652874970000|2022-05-18 11:56:10|95.6|93.2|95.7|93.3|95.7|93.3|95.5|93.1|0
1652874980000|2022-05-18 11:56:20|95.6|93.2|96.01|93.61|96.01|93.61|95.6|93.2|0
1652874990000|2022-05-18 11:56:30|96.12|93.72|96.12|93.72|96.12|93.72|96.12|93.72|0
1652875000000|2022-05-18 11:56:40|96.07|93.67|95.91|93.51|96.07|93.67|95.91|93.51|0
1652875010000|2022-05-18 11:56:50|96.01|93.61|96.33|93.93|96.33|93.93|96.01|93.61|0
1652875020000|2022-05-18 11:57:00|96.43|94.03|96.33|93.93|96.53|94.13|96.33|93.93|0
1652875030000|2022-05-18 11:57:10|96.22|93.82|96.33|93.93|96.33|93.93|96.22|93.82|0
1652875040000|2022-05-18 11:57:20|96.22|93.82|96.12|93.72|96.22|93.82|96.12|93.72|0
1652875050000|2022-05-18 11:57:30|96.01|93.61|96.01|93.61|96.07|93.67|96.01|93.61|0
1652875060000|2022-05-18 11:57:40|95.96|93.56|96.12|93.72|96.12|93.72|95.91|93.51|0
1652875070000|2022-05-18 11:57:50|96.07|93.67|96.01|93.61|96.12|93.72|96.01|93.61|0
1652875080000|2022-05-18 11:58:00|95.8|93.4|96.01|93.61|96.01|93.61|95.8|93.4|0
1652875090000|2022-05-18 11:58:10|95.91|93.51|95.8|93.4|95.91|93.51|95.8|93.4|0
1652875100000|2022-05-18 11:58:20|95.86|93.46|95.91|93.51|95.91|93.51|95.8|93.4|0
1652875110000|2022-05-18 11:58:30|95.96|93.56|96.01|93.61|96.01|93.61|95.91|93.51|0
1652875120000|2022-05-18 11:58:40|95.91|93.51|95.75|93.35|96.01|93.61|95.75|93.35|0
1652875130000|2022-05-18 11:58:50|95.91|93.51|95.91|93.51|95.91|93.51|95.91|93.51|0
1652875140000|2022-05-18 11:59:00|96.01|93.61|96.01|93.61|96.07|93.67|96.01|93.61|0
1652875150000|2022-05-18 11:59:10|96.22|93.82|96.22|93.82|96.22|93.82|96.22|93.82|0
1652875160000|2022-05-18 11:59:20|96.27|93.87|96.32|93.92|96.32|93.92|96.27|93.87|0
1652875170000|2022-05-18 11:59:30|96.38|93.98|96.22|93.82|96.43|94.03|96.22|93.82|0
1652875180000|2022-05-18 11:59:40|96.32|93.92|96.32|93.92|96.32|93.92|96.27|93.87|0
1652875190000|2022-05-18 11:59:50|96.27|93.87|96.32|93.92|96.32|93.92|96.27|93.87|0
1652875200000|2022-05-18 12:00:00|96.22|93.82|96.11|93.71|96.22|93.82|96.11|93.71|0
1652875210000|2022-05-18 12:00:10|96.27|93.87|96.22|93.82|96.27|93.87|96.22|93.82|0
1652875220000|2022-05-18 12:00:20|96.32|93.92|96.22|93.82|96.32|93.92|96.22|93.82|0
1652875230000|2022-05-18 12:00:30|96.27|93.87|96.22|93.82|96.32|93.92|96.22|93.82|0
1652875240000|2022-05-18 12:00:40|96.27|93.87|96.43|94.03|96.43|94.03|96.27|93.87|0
1652875250000|2022-05-18 12:00:50|96.38|93.98|96.43|94.03|96.43|94.03|96.38|93.98|0
1652875260000|2022-05-18 12:01:00|96.38|93.98|96.37|93.97|96.43|94.03|96.37|93.97|0
1652875270000|2022-05-18 12:01:10|96.32|93.92|96.11|93.71|96.32|93.92|96.11|93.71|0
1652875280000|2022-05-18 12:01:20|96.22|93.82|96.22|93.82|96.22|93.82|96.11|93.71|0
1652875290000|2022-05-18 12:01:30|96.11|93.71|96.01|93.61|96.11|93.71|96.01|93.61|0
1652875300000|2022-05-18 12:01:40|95.96|93.56|96.01|93.61|96.01|93.61|95.96|93.56|0
1652875310000|2022-05-18 12:01:50|96.11|93.71|96.01|93.61|96.11|93.71|96.01|93.61|0
1652875320000|2022-05-18 12:02:00|95.9|93.5|95.96|93.56|96.01|93.61|95.9|93.5|0
1652875330000|2022-05-18 12:02:10|96.01|93.61|96.11|93.71|96.11|93.71|96.01|93.61|0
1652875340000|2022-05-18 12:02:20|96.21|93.81|96.32|93.92|96.32|93.92|96.21|93.81|0
1652875360000|2022-05-18 12:02:40|96.21|93.81|96.21|93.81|96.21|93.81|96.21|93.81|0
1652875370000|2022-05-18 12:02:50|96.01|93.61|96.11|93.71|96.11|93.71|96.01|93.61|0
1652875390000|2022-05-18 12:03:10|96.21|93.81|96.21|93.81|96.21|93.81|96.21|93.81|0
1652875400000|2022-05-18 12:03:20|96.32|93.92|96.21|93.81|96.32|93.92|96.21|93.81|0
1652875410000|2022-05-18 12:03:30|96.32|93.92|96.21|93.81|96.32|93.92|96.21|93.81|0
1652875420000|2022-05-18 12:03:40|96.06|93.66|95.9|93.5|96.06|93.66|95.9|93.5|0
1652875430000|2022-05-18 12:03:50|95.8|93.4|95.8|93.4|95.8|93.4|95.8|93.4|0
1652875440000|2022-05-18 12:04:00|95.69|93.29|95.8|93.4|95.8|93.4|95.69|93.29|0
1652875450000|2022-05-18 12:04:10|95.9|93.5|95.9|93.5|96|93.6|95.9|93.5|0
1652875460000|2022-05-18 12:04:20|95.95|93.55|96|93.6|96|93.6|95.9|93.5|0
1652875470000|2022-05-18 12:04:30|96.06|93.66|96|93.6|96.06|93.66|95.9|93.5|0
1652875480000|2022-05-18 12:04:40|95.9|93.5|95.69|93.29|95.9|93.5|95.69|93.29|0
1652875500000|2022-05-18 12:05:00|95.59|93.19|95.43|93.03|95.59|93.19|95.38|92.98|0
1652875510000|2022-05-18 12:05:10|95.48|93.08|95.54|93.14|95.59|93.19|95.48|93.08|0
1652875520000|2022-05-18 12:05:20|95.48|93.08|95.54|93.14|95.54|93.14|95.48|93.08|0
1652875530000|2022-05-18 12:05:30|95.59|93.19|95.48|93.08|95.59|93.19|95.48|93.08|0
1652875540000|2022-05-18 12:05:40|95.43|93.03|95.17|92.77|95.43|93.03|95.17|92.77|0
1652875550000|2022-05-18 12:05:50|95.23|92.83|95.23|92.83|95.23|92.83|95.23|92.83|0
1652875560000|2022-05-18 12:06:00|95.28|92.88|95.23|92.83|95.28|92.88|95.23|92.83|0
1652875570000|2022-05-18 12:06:10|95.27|92.87|95.23|92.83|95.27|92.87|95.23|92.83|0
1652875580000|2022-05-18 12:06:20|95.27|92.87|95.17|92.77|95.27|92.87|95.12|92.72|0
1652875590000|2022-05-18 12:06:30|95.12|92.72|95.12|92.72|95.12|92.72|95.12|92.72|0
1652875600000|2022-05-18 12:06:40|95.07|92.67|95.02|92.62|95.07|92.67|94.96|92.56|0
1652875610000|2022-05-18 12:06:50|94.96|92.56|94.96|92.56|94.96|92.56|94.96|92.56|0
1652875620000|2022-05-18 12:07:00|94.81|92.41|94.65|92.25|94.81|92.41|94.65|92.25|0
1652875630000|2022-05-18 12:07:10|94.6|92.2|94.76|92.36|94.76|92.36|94.6|92.2|0
1652875640000|2022-05-18 12:07:20|94.65|92.25|94.55|92.15|94.65|92.25|94.55|92.15|0
1652875650000|2022-05-18 12:07:30|94.6|92.2|94.71|92.31|94.71|92.31|94.6|92.2|0
1652875660000|2022-05-18 12:07:40|94.65|92.25|94.65|92.25|94.76|92.36|94.65|92.25|0
1652875670000|2022-05-18 12:07:50|94.55|92.15|94.45|92.05|94.55|92.15|94.45|92.05|0
1652875680000|2022-05-18 12:08:00|94.55|92.15|94.65|92.25|94.65|92.25|94.55|92.15|0
1652875690000|2022-05-18 12:08:10|94.76|92.36|94.76|92.36|94.76|92.36|94.71|92.31|0
1652875700000|2022-05-18 12:08:20|94.65|92.25|94.76|92.36|94.76|92.36|94.65|92.25|0
1652875710000|2022-05-18 12:08:30|94.65|92.25|94.65|92.25|94.65|92.25|94.65|92.25|0
1652875720000|2022-05-18 12:08:40|94.76|92.36|94.86|92.46|94.86|92.46|94.76|92.36|0
1652875730000|2022-05-18 12:08:50|94.76|92.36|94.75|92.35|94.76|92.36|94.75|92.35|0
1652875740000|2022-05-18 12:09:00|94.71|92.31|94.75|92.35|94.75|92.35|94.71|92.31|0
1652875750000|2022-05-18 12:09:10|94.86|92.46|94.86|92.46|94.86|92.46|94.75|92.35|0
1652875770000|2022-05-18 12:09:30|94.75|92.35|94.91|92.51|94.91|92.51|94.75|92.35|0
1652875780000|2022-05-18 12:09:40|94.75|92.35|94.75|92.35|94.75|92.35|94.7|92.3|0
1652875800000|2022-05-18 12:10:00|94.65|92.25|94.75|92.35|94.75|92.35|94.65|92.25|0
1652875810000|2022-05-18 12:10:10|94.65|92.25|94.55|92.15|94.65|92.25|94.55|92.15|0
1652875820000|2022-05-18 12:10:20|94.44|92.04|94.55|92.15|94.65|92.25|94.44|92.04|0
1652875830000|2022-05-18 12:10:30|94.65|92.25|94.86|92.46|94.86|92.46|94.55|92.15|0
1652875840000|2022-05-18 12:10:40|94.96|92.56|94.96|92.56|94.96|92.56|94.96|92.56|0
1652875850000|2022-05-18 12:10:50|95.01|92.61|94.96|92.56|95.01|92.61|94.96|92.56|0
1652875860000|2022-05-18 12:11:00|95.12|92.72|95.27|92.87|95.27|92.87|95.12|92.72|0
1652875870000|2022-05-18 12:11:10|95.32|92.92|95.27|92.87|95.32|92.92|95.27|92.87|0
1652875880000|2022-05-18 12:11:20|95.48|93.08|95.68|93.28|95.68|93.28|95.48|93.08|0
1652875900000|2022-05-18 12:11:40|95.74|93.34|95.79|93.39|95.79|93.39|95.68|93.28|0
1652875910000|2022-05-18 12:11:50|95.68|93.28|95.79|93.39|95.79|93.39|95.68|93.28|0
1652875920000|2022-05-18 12:12:00|95.68|93.28|95.79|93.39|95.79|93.39|95.68|93.28|0
1652875930000|2022-05-18 12:12:10|95.68|93.28|95.63|93.23|95.68|93.28|95.63|93.23|0
1652875940000|2022-05-18 12:12:20|95.53|93.13|95.47|93.07|95.58|93.18|95.47|93.07|0
1652875960000|2022-05-18 12:12:40|95.58|93.18|95.58|93.18|95.58|93.18|95.58|93.18|0
1652875980000|2022-05-18 12:13:00|95.68|93.28|95.68|93.28|95.68|93.28|95.68|93.28|0
1652875990000|2022-05-18 12:13:10|95.78|93.38|95.78|93.38|95.78|93.38|95.68|93.28|0
1652876000000|2022-05-18 12:13:20|95.68|93.28|95.68|93.28|95.68|93.28|95.63|93.23|0
1652876010000|2022-05-18 12:13:30|95.58|93.18|95.53|93.13|95.58|93.18|95.47|93.07|0
1652876020000|2022-05-18 12:13:40|95.42|93.02|95.26|92.86|95.47|93.07|95.26|92.86|0
1652876030000|2022-05-18 12:13:50|94.95|92.55|94.95|92.55|94.95|92.55|94.95|92.55|0
1652876040000|2022-05-18 12:14:00|94.85|92.45|94.95|92.55|94.95|92.55|94.85|92.45|0
1652876050000|2022-05-18 12:14:10|94.85|92.45|94.95|92.55|94.95|92.55|94.85|92.45|0
1652876060000|2022-05-18 12:14:20|95.06|92.66|95.06|92.66|95.06|92.66|95.06|92.66|0
1652876070000|2022-05-18 12:14:30|94.95|92.55|94.95|92.55|94.95|92.55|94.95|92.55|0
1652876080000|2022-05-18 12:14:40|94.9|92.5|94.85|92.45|94.9|92.5|94.85|92.45|0
1652876090000|2022-05-18 12:14:50|94.54|92.14|94.54|92.14|94.59|92.19|94.54|92.14|0
1652876100000|2022-05-18 12:15:00|94.75|92.35|94.75|92.35|94.85|92.45|94.64|92.24|0
1652876110000|2022-05-18 12:15:10|94.64|92.24|94.64|92.24|94.64|92.24|94.64|92.24|0
1652876120000|2022-05-18 12:15:20|94.7|92.3|94.44|92.04|94.7|92.3|94.44|92.04|0
1652876130000|2022-05-18 12:15:30|93.48|91.08|93.48|91.08|93.48|91.08|93.48|91.08|0
1652876140000|2022-05-18 12:15:40|93.33|90.93|93.33|90.93|93.43|91.03|93.33|90.93|0
1652876150000|2022-05-18 12:15:50|93.43|91.03|93.43|91.03|93.43|91.03|93.43|91.03|0
1652876160000|2022-05-18 12:16:00|93.53|91.13|93.53|91.13|93.53|91.13|93.53|91.13|0
1652876170000|2022-05-18 12:16:10|93.58|91.18|93.53|91.13|93.63|91.23|93.53|91.13|0
1652876190000|2022-05-18 12:16:30|93.48|91.08|93.43|91.03|93.48|91.08|93.43|91.03|0
1652876200000|2022-05-18 12:16:40|93.32|90.92|93.43|91.03|93.48|91.08|93.22|90.82|0
1652876210000|2022-05-18 12:16:50|93.32|90.92|93.32|90.92|93.32|90.92|93.22|90.82|0
1652876220000|2022-05-18 12:17:00|93.22|90.82|93.22|90.82|93.22|90.82|93.22|90.82|0
1652876230000|2022-05-18 12:17:10|93.17|90.77|93.12|90.72|93.22|90.82|93.12|90.72|0
1652876240000|2022-05-18 12:17:20|93.02|90.62|93.02|90.62|93.02|90.62|93.02|90.62|0
1652876250000|2022-05-18 12:17:30|92.91|90.51|92.91|90.51|92.97|90.57|92.91|90.51|0
1652876260000|2022-05-18 12:17:40|93.12|90.72|92.97|90.57|93.12|90.72|92.97|90.57|0
1652876270000|2022-05-18 12:17:50|93.02|90.62|92.91|90.51|93.02|90.62|92.91|90.51|0
1652876280000|2022-05-18 12:18:00|93.02|90.62|93.02|90.62|93.02|90.62|93.02|90.62|0
1652876290000|2022-05-18 12:18:10|93.12|90.72|93.02|90.62|93.12|90.72|93.02|90.62|0
1652876300000|2022-05-18 12:18:20|93.12|90.72|93.12|90.72|93.12|90.72|93.12|90.72|0
1652876310000|2022-05-18 12:18:30|93.22|90.82|93.02|90.62|93.22|90.82|93.02|90.62|0
1652876320000|2022-05-18 12:18:40|93.12|90.72|93.01|90.61|93.12|90.72|93.01|90.61|0
1652876330000|2022-05-18 12:18:50|93.12|90.72|93.12|90.72|93.12|90.72|93.07|90.67|0
1652876350000|2022-05-18 12:19:10|93.07|90.67|93.07|90.67|93.07|90.67|93.07|90.67|0
1652876360000|2022-05-18 12:19:20|93.01|90.61|93.07|90.67|93.07|90.67|93.01|90.61|0
1652876370000|2022-05-18 12:19:30|93.12|90.72|93.07|90.67|93.12|90.72|93.01|90.61|0
1652876380000|2022-05-18 12:19:40|93.01|90.61|92.96|90.56|93.01|90.61|92.96|90.56|0
1652876390000|2022-05-18 12:19:50|92.91|90.51|92.91|90.51|92.96|90.56|92.91|90.51|0
1652876400000|2022-05-18 12:20:00|92.96|90.56|92.81|90.41|92.96|90.56|92.81|90.41|0
1652876410000|2022-05-18 12:20:10|92.86|90.46|92.91|90.51|92.91|90.51|92.86|90.46|0
1652876420000|2022-05-18 12:20:20|93.01|90.61|92.91|90.51|93.01|90.61|92.91|90.51|0
1652876440000|2022-05-18 12:20:40|93.01|90.61|92.91|90.51|93.01|90.61|92.91|90.51|0
1652876450000|2022-05-18 12:20:50|93.01|90.61|93.01|90.61|93.01|90.61|93.01|90.61|0
1652876460000|2022-05-18 12:21:00|92.96|90.56|93.01|90.61|93.07|90.67|92.96|90.56|0
1652876470000|2022-05-18 12:21:10|93.06|90.66|93.11|90.71|93.11|90.71|93.06|90.66|0
1652876480000|2022-05-18 12:21:20|93.01|90.61|92.81|90.41|93.01|90.61|92.81|90.41|0
1652876490000|2022-05-18 12:21:30|92.91|90.51|92.91|90.51|92.91|90.51|92.86|90.46|0
1652876500000|2022-05-18 12:21:40|92.86|90.46|92.66|90.26|92.86|90.46|92.5|90.1|0
1652876510000|2022-05-18 12:21:50|92.6|90.2|92.81|90.41|92.81|90.41|92.6|90.2|0
1652876520000|2022-05-18 12:22:00|92.7|90.3|92.91|90.51|92.91|90.51|92.7|90.3|0
1652876530000|2022-05-18 12:22:10|92.81|90.41|92.91|90.51|92.91|90.51|92.81|90.41|0
1652876540000|2022-05-18 12:22:20|92.81|90.41|93.11|90.71|93.11|90.71|92.81|90.41|0
1652876550000|2022-05-18 12:22:30|93.01|90.61|93.11|90.71|93.11|90.71|93.01|90.61|0
1652876560000|2022-05-18 12:22:40|93.06|90.66|93.01|90.61|93.06|90.66|93.01|90.61|0
1652876570000|2022-05-18 12:22:50|92.91|90.51|92.8|90.4|92.91|90.51|92.8|90.4|0
1652876580000|2022-05-18 12:23:00|92.91|90.51|92.91|90.51|92.96|90.56|92.91|90.51|0
1652876590000|2022-05-18 12:23:10|92.86|90.46|92.91|90.51|92.91|90.51|92.86|90.46|0
1652876600000|2022-05-18 12:23:20|93.01|90.61|92.91|90.51|93.01|90.61|92.91|90.51|0
1652876610000|2022-05-18 12:23:30|92.86|90.46|92.96|90.56|93.01|90.61|92.86|90.46|0
1652876620000|2022-05-18 12:23:40|92.91|90.51|92.91|90.51|93.01|90.61|92.91|90.51|0
1652876630000|2022-05-18 12:23:50|92.96|90.56|93.01|90.61|93.01|90.61|92.96|90.56|0
1652876640000|2022-05-18 12:24:00|92.91|90.51|92.96|90.56|93.06|90.66|92.91|90.51|0
1652876650000|2022-05-18 12:24:10|93.01|90.61|93.01|90.61|93.01|90.61|93.01|90.61|0
1652876660000|2022-05-18 12:24:20|93.11|90.71|93.01|90.61|93.11|90.71|93.01|90.61|0
1652876670000|2022-05-18 12:24:30|93.21|90.81|93.21|90.81|93.27|90.87|93.11|90.71|0
1652876680000|2022-05-18 12:24:40|93.31|90.91|93.21|90.81|93.31|90.91|93.21|90.81|0
1652876690000|2022-05-18 12:24:50|93.11|90.71|93.21|90.81|93.21|90.81|93.11|90.71|0
1652876700000|2022-05-18 12:25:00|93.16|90.76|93.31|90.91|93.31|90.91|93.16|90.76|0
1652876710000|2022-05-18 12:25:10|93.21|90.81|93.11|90.71|93.21|90.81|93.11|90.71|0
1652876720000|2022-05-18 12:25:20|93.21|90.81|93.31|90.91|93.31|90.91|93.21|90.81|0
1652876730000|2022-05-18 12:25:30|93.42|91.02|93.37|90.97|93.42|91.02|93.31|90.91|0
1652876740000|2022-05-18 12:25:40|93.11|90.71|93.11|90.71|93.21|90.81|93.11|90.71|0
1652876750000|2022-05-18 12:25:50|93.21|90.81|93.11|90.71|93.21|90.81|93.11|90.71|0
1652876760000|2022-05-18 12:26:00|93.06|90.66|92.9|90.5|93.11|90.71|92.9|90.5|0
1652876770000|2022-05-18 12:26:10|92.8|90.4|92.7|90.3|92.8|90.4|92.7|90.3|0
1652876780000|2022-05-18 12:26:20|92.8|90.4|92.7|90.3|92.8|90.4|92.65|90.25|0
1652876790000|2022-05-18 12:26:30|92.6|90.2|92.49|90.09|92.6|90.2|92.49|90.09|0
1652876800000|2022-05-18 12:26:40|92.55|90.15|92.49|90.09|92.6|90.2|92.49|90.09|0
1652876810000|2022-05-18 12:26:50|92.55|90.15|92.65|90.25|92.65|90.25|92.55|90.15|0
1652876820000|2022-05-18 12:27:00|92.7|90.3|92.49|90.09|92.7|90.3|92.49|90.09|0
1652876830000|2022-05-18 12:27:10|92.39|89.99|92.49|90.09|92.49|90.09|92.39|89.99|0
1652876840000|2022-05-18 12:27:20|92.59|90.19|92.49|90.09|92.59|90.19|92.49|90.09|0
1652876850000|2022-05-18 12:27:30|92.59|90.19|92.59|90.19|92.59|90.19|92.59|90.19|0
1652876860000|2022-05-18 12:27:40|92.49|90.09|92.49|90.09|92.59|90.19|92.49|90.09|0
1652876870000|2022-05-18 12:27:50|92.39|89.99|92.59|90.19|92.59|90.19|92.39|89.99|0
1652876880000|2022-05-18 12:28:00|92.49|90.09|92.49|90.09|92.49|90.09|92.49|90.09|0
1652876890000|2022-05-18 12:28:10|92.39|89.99|92.49|90.09|92.49|90.09|92.39|89.99|0
1652876900000|2022-05-18 12:28:20|92.44|90.04|92.39|89.99|92.44|90.04|92.39|89.99|0
1652876910000|2022-05-18 12:28:30|92.44|90.04|92.49|90.09|92.49|90.09|92.44|90.04|0
1652876920000|2022-05-18 12:28:40|92.44|90.04|92.49|90.09|92.49|90.09|92.44|90.04|0
1652876930000|2022-05-18 12:28:50|92.39|89.99|91.53|89.13|92.39|89.99|91.53|89.13|0
1652876940000|2022-05-18 12:29:00|91.43|89.03|91.98|89.58|91.98|89.58|91.43|89.03|0
1652876950000|2022-05-18 12:29:10|91.93|89.53|91.93|89.53|91.93|89.53|91.93|89.53|0
1652876960000|2022-05-18 12:29:20|91.98|89.58|92.08|89.68|92.08|89.68|91.98|89.58|0
1652876970000|2022-05-18 12:29:30|92.14|89.74|92.08|89.68|92.14|89.74|91.98|89.58|0
1652876980000|2022-05-18 12:29:40|92.03|89.63|92.08|89.68|92.08|89.68|91.98|89.58|0
1652876990000|2022-05-18 12:29:50|92.18|89.78|92.18|89.78|92.39|89.99|92.18|89.78|0
1652877000000|2022-05-18 12:30:00|92.14|89.74|92.08|89.68|92.14|89.74|91.93|89.53|0
1652877010000|2022-05-18 12:30:10|92.24|89.84|92.13|89.73|92.39|89.99|92.13|89.73|0
1652877020000|2022-05-18 12:30:20|92.29|89.89|92.54|90.14|92.54|90.14|92.29|89.89|0
1652877030000|2022-05-18 12:30:30|92.59|90.19|92.9|90.5|92.9|90.5|92.59|90.19|0
1652877040000|2022-05-18 12:30:40|92.95|90.55|92.9|90.5|93|90.6|92.9|90.5|0
1652877050000|2022-05-18 12:30:50|92.79|90.39|92.44|90.04|92.79|90.39|92.44|90.04|0
1652877060000|2022-05-18 12:31:00|92.49|90.09|92.74|90.34|92.79|90.39|92.49|90.09|0
1652877070000|2022-05-18 12:31:10|92.79|90.39|93|90.6|93|90.6|92.79|90.39|0
1652877080000|2022-05-18 12:31:20|92.9|90.5|93.31|90.91|93.31|90.91|92.9|90.5|0
1652877090000|2022-05-18 12:31:30|93|90.6|93.26|90.86|93.26|90.86|93|90.6|0
1652877100000|2022-05-18 12:31:40|93.3|90.9|93.41|91.01|93.41|91.01|93.3|90.9|0
1652877110000|2022-05-18 12:31:50|93.3|90.9|93.51|91.11|93.51|91.11|93.3|90.9|0
1652877120000|2022-05-18 12:32:00|93.56|91.16|93.51|91.11|93.61|91.21|93.51|91.11|0
1652877130000|2022-05-18 12:32:10|93.61|91.21|93.61|91.21|93.61|91.21|93.51|91.11|0
1652877150000|2022-05-18 12:32:30|93.51|91.11|93.51|91.11|93.51|91.11|93.41|91.01|0
1652877160000|2022-05-18 12:32:40|93.46|91.06|93.46|91.06|93.51|91.11|93.46|91.06|0
1652877170000|2022-05-18 12:32:50|93.61|91.21|93.41|91.01|93.61|91.21|93.3|90.9|0
1652877180000|2022-05-18 12:33:00|93.05|90.65|93.41|91.01|93.41|91.01|93.05|90.65|0
1652877190000|2022-05-18 12:33:10|93.3|90.9|93.15|90.75|93.3|90.9|93.15|90.75|0
1652877200000|2022-05-18 12:33:20|93.1|90.7|93.1|90.7|93.2|90.8|93.1|90.7|0
1652877210000|2022-05-18 12:33:30|93.15|90.75|93.1|90.7|93.15|90.75|93.1|90.7|0
1652877220000|2022-05-18 12:33:40|93.2|90.8|93.1|90.7|93.2|90.8|93.1|90.7|0
1652877230000|2022-05-18 12:33:50|93.2|90.8|93.25|90.85|93.3|90.9|93.2|90.8|0
1652877240000|2022-05-18 12:34:00|93.15|90.75|93.2|90.8|93.2|90.8|93.15|90.75|0
1652877250000|2022-05-18 12:34:10|93.4|91|93.4|91|93.4|91|93.4|91|0
1652877260000|2022-05-18 12:34:20|93.3|90.9|93.4|91|93.4|91|93.3|90.9|0
1652877270000|2022-05-18 12:34:30|93.3|90.9|93.51|91.11|93.51|91.11|93.3|90.9|0
1652877280000|2022-05-18 12:34:40|93.61|91.21|93.51|91.11|93.61|91.21|93.51|91.11|0
1652877290000|2022-05-18 12:34:50|93.4|91|93.3|90.9|93.4|91|93.3|90.9|0
1652877300000|2022-05-18 12:35:00|93.46|91.06|93.51|91.11|93.51|91.11|93.46|91.06|0
1652877320000|2022-05-18 12:35:20|93.4|91|93.51|91.11|93.51|91.11|93.4|91|0
1652877330000|2022-05-18 12:35:30|93.56|91.16|93.61|91.21|93.61|91.21|93.56|91.16|0
1652877340000|2022-05-18 12:35:40|93.71|91.31|93.71|91.31|93.71|91.31|93.66|91.26|0
1652877350000|2022-05-18 12:35:50|93.81|91.41|93.71|91.31|93.81|91.41|93.71|91.31|0
1652877360000|2022-05-18 12:36:00|93.81|91.41|93.92|91.52|93.92|91.52|93.71|91.31|0
1652877370000|2022-05-18 12:36:10|93.81|91.41|93.71|91.31|93.81|91.41|93.71|91.31|0
1652877390000|2022-05-18 12:36:30|93.81|91.41|93.81|91.41|93.81|91.41|93.81|91.41|0
1652877410000|2022-05-18 12:36:50|93.91|91.51|93.97|91.57|93.97|91.57|93.91|91.51|0
1652877420000|2022-05-18 12:37:00|94.12|91.72|94.53|92.13|94.53|92.13|94.12|91.72|0
1652877430000|2022-05-18 12:37:10|94.48|92.08|94.64|92.24|94.64|92.24|94.43|92.03|0
1652877440000|2022-05-18 12:37:20|94.53|92.13|94.43|92.03|94.53|92.13|94.43|92.03|0
1652877450000|2022-05-18 12:37:30|94.33|91.93|94.53|92.13|94.53|92.13|94.33|91.93|0
1652877460000|2022-05-18 12:37:40|94.64|92.24|94.53|92.13|94.64|92.24|94.53|92.13|0
1652877470000|2022-05-18 12:37:50|94.59|92.19|94.59|92.19|94.59|92.19|94.59|92.19|0
1652877480000|2022-05-18 12:38:00|94.64|92.24|94.74|92.34|94.74|92.34|94.53|92.13|0
1652877490000|2022-05-18 12:38:10|94.64|92.24|94.74|92.34|94.74|92.34|94.64|92.24|0
1652877500000|2022-05-18 12:38:20|94.95|92.55|95.05|92.65|95.05|92.65|94.95|92.55|0
1652877510000|2022-05-18 12:38:30|94.95|92.55|94.64|92.24|94.95|92.55|94.64|92.24|0
1652877520000|2022-05-18 12:38:40|94.69|92.29|94.74|92.34|94.74|92.34|94.64|92.24|0
1652877530000|2022-05-18 12:38:50|94.64|92.24|94.74|92.34|94.74|92.34|94.64|92.24|0
1652877540000|2022-05-18 12:39:00|94.63|92.23|94.53|92.13|94.63|92.23|94.53|92.13|0
1652877550000|2022-05-18 12:39:10|94.63|92.23|94.32|91.92|94.63|92.23|94.32|91.92|0
1652877560000|2022-05-18 12:39:20|94.43|92.03|94.53|92.13|94.53|92.13|94.43|92.03|0
1652877570000|2022-05-18 12:39:30|94.43|92.03|94.53|92.13|94.63|92.23|94.43|92.03|0
1652877580000|2022-05-18 12:39:40|94.43|92.03|94.53|92.13|94.53|92.13|94.43|92.03|0
1652877590000|2022-05-18 12:39:50|94.43|92.03|94.58|92.18|94.63|92.23|94.43|92.03|0
1652877600000|2022-05-18 12:40:00|94.63|92.23|94.63|92.23|94.63|92.23|94.63|92.23|0
1652877610000|2022-05-18 12:40:10|94.53|92.13|94.53|92.13|94.53|92.13|94.43|92.03|0
1652877620000|2022-05-18 12:40:20|94.63|92.23|94.53|92.13|94.74|92.34|94.53|92.13|0
1652877630000|2022-05-18 12:40:30|94.58|92.18|94.69|92.29|94.69|92.29|94.58|92.18|0
1652877640000|2022-05-18 12:40:40|94.74|92.34|94.79|92.39|94.84|92.44|94.69|92.29|0
1652877650000|2022-05-18 12:40:50|94.63|92.23|94.63|92.23|94.63|92.23|94.53|92.13|0
1652877660000|2022-05-18 12:41:00|94.58|92.18|94.53|92.13|94.58|92.18|94.43|92.03|0
1652877670000|2022-05-18 12:41:10|94.74|92.34|94.69|92.29|94.74|92.34|94.63|92.23|0
1652877680000|2022-05-18 12:41:20|94.74|92.34|94.74|92.34|94.74|92.34|94.63|92.23|0
1652877690000|2022-05-18 12:41:30|94.89|92.49|95.05|92.65|95.05|92.65|94.89|92.49|0
1652877700000|2022-05-18 12:41:40|95.1|92.7|95.1|92.7|95.1|92.7|95.1|92.7|0
1652877710000|2022-05-18 12:41:50|95.15|92.75|95.46|93.06|95.57|93.17|95.15|92.75|0
1652877720000|2022-05-18 12:42:00|95.67|93.27|95.67|93.27|95.67|93.27|95.57|93.17|0
1652877730000|2022-05-18 12:42:10|95.57|93.17|95.67|93.27|95.67|93.27|95.57|93.17|0
1652877740000|2022-05-18 12:42:20|96.19|93.79|95.77|93.37|96.19|93.79|95.77|93.37|0
1652877750000|2022-05-18 12:42:30|95.98|93.58|96.19|93.79|96.19|93.79|95.98|93.58|0
1652877760000|2022-05-18 12:42:40|96.09|93.69|96.3|93.9|96.3|93.9|96.09|93.69|0
1652877770000|2022-05-18 12:42:50|96.35|93.95|96.19|93.79|96.4|94|96.19|93.79|0
1652877780000|2022-05-18 12:43:00|96.3|93.9|96.3|93.9|96.3|93.9|96.3|93.9|0
1652877790000|2022-05-18 12:43:10|96.19|93.79|96.04|93.64|96.19|93.79|96.04|93.64|0
1652877800000|2022-05-18 12:43:20|96.09|93.69|96.51|94.11|96.51|94.11|96.09|93.69|0
1652877810000|2022-05-18 12:43:30|96.4|94|96.46|94.06|96.46|94.06|96.4|94|0
1652877820000|2022-05-18 12:43:40|96.51|94.11|96.3|93.9|96.51|94.11|96.3|93.9|0
1652877830000|2022-05-18 12:43:50|96.25|93.85|96.19|93.79|96.25|93.85|96.19|93.79|0
1652877840000|2022-05-18 12:44:00|96.3|93.9|96.19|93.79|96.3|93.9|96.19|93.79|0
1652877850000|2022-05-18 12:44:10|96.3|93.9|96.09|93.69|96.3|93.9|96.09|93.69|0
1652877860000|2022-05-18 12:44:20|96.19|93.79|96.3|93.9|96.3|93.9|96.09|93.69|0
1652877870000|2022-05-18 12:44:30|96.4|94|96.4|94|96.4|94|96.3|93.9|0
1652877880000|2022-05-18 12:44:40|96.51|94.11|96.51|94.11|96.51|94.11|96.4|94|0
1652877890000|2022-05-18 12:44:50|96.61|94.21|96.51|94.11|96.61|94.21|96.51|94.11|0
1652877900000|2022-05-18 12:45:00|96.61|94.21|96.5|94.1|96.61|94.21|96.5|94.1|0
1652877910000|2022-05-18 12:45:10|96.61|94.21|96.61|94.21|96.61|94.21|96.61|94.21|0
1652877920000|2022-05-18 12:45:20|96.66|94.26|96.5|94.1|96.66|94.26|96.5|94.1|0
1652877930000|2022-05-18 12:45:30|96.4|94|96.45|94.05|96.45|94.05|96.4|94|0
1652877940000|2022-05-18 12:45:40|96.4|94|96.35|93.95|96.5|94.1|96.35|93.95|0
1652877950000|2022-05-18 12:45:50|96.45|94.05|96.5|94.1|96.61|94.21|96.45|94.05|0
1652877970000|2022-05-18 12:46:10|96.4|94|96.4|94|96.45|94.05|96.4|94|0
1652877980000|2022-05-18 12:46:20|96.5|94.1|96.5|94.1|96.5|94.1|96.5|94.1|0
1652877990000|2022-05-18 12:46:30|96.4|94|96.4|94|96.4|94|96.4|94|0
1652878000000|2022-05-18 12:46:40|96.29|93.89|96.08|93.68|96.29|93.89|96.08|93.68|0
1652878010000|2022-05-18 12:46:50|95.98|93.58|96.08|93.68|96.08|93.68|95.98|93.58|0
1652878020000|2022-05-18 12:47:00|96.19|93.79|96.19|93.79|96.19|93.79|96.08|93.68|0
1652878030000|2022-05-18 12:47:10|96.29|93.89|96.19|93.79|96.29|93.89|96.19|93.79|0
1652878040000|2022-05-18 12:47:20|96.08|93.68|96.19|93.79|96.19|93.79|95.98|93.58|0
1652878050000|2022-05-18 12:47:30|96.08|93.68|96.29|93.89|96.29|93.89|96.08|93.68|0
1652878060000|2022-05-18 12:47:40|96.19|93.79|96.29|93.89|96.29|93.89|96.19|93.79|0
1652878080000|2022-05-18 12:48:00|96.4|94|96.4|94|96.5|94.1|96.4|94|0
1652878090000|2022-05-18 12:48:10|96.5|94.1|96.5|94.1|96.5|94.1|96.4|94|0
1652878100000|2022-05-18 12:48:20|96.45|94.05|96.5|94.1|96.71|94.31|96.45|94.05|0
1652878110000|2022-05-18 12:48:30|96.82|94.42|96.82|94.42|96.82|94.42|96.71|94.31|0
1652878120000|2022-05-18 12:48:40|96.92|94.52|97.03|94.63|97.03|94.63|96.92|94.52|0
1652878130000|2022-05-18 12:48:50|97.13|94.73|97.03|94.63|97.13|94.73|97.03|94.63|0
1652878140000|2022-05-18 12:49:00|97.13|94.73|97.24|94.84|97.24|94.84|97.03|94.63|0
1652878150000|2022-05-18 12:49:10|97.29|94.89|97.45|95.05|97.45|95.05|97.24|94.84|0
1652878160000|2022-05-18 12:49:20|97.55|95.15|97.45|95.05|97.55|95.15|97.34|94.94|0
1652878170000|2022-05-18 12:49:30|97.34|94.94|97.45|95.05|97.45|95.05|97.34|94.94|0
1652878180000|2022-05-18 12:49:40|97.34|94.94|97.55|95.15|97.55|95.15|97.34|94.94|0
1652878190000|2022-05-18 12:49:50|97.45|95.05|97.45|95.05|97.55|95.15|97.45|95.05|0
1652878200000|2022-05-18 12:50:00|97.55|95.15|97.87|95.47|97.87|95.47|97.45|95.05|0
1652878210000|2022-05-18 12:50:10|97.76|95.36|97.87|95.47|97.87|95.47|97.76|95.36|0
1652878220000|2022-05-18 12:50:20|97.76|95.36|97.98|95.58|97.98|95.58|97.76|95.36|0
1652878230000|2022-05-18 12:50:30|97.87|95.47|97.76|95.36|97.87|95.47|97.66|95.26|0
1652878240000|2022-05-18 12:50:40|97.87|95.47|97.87|95.47|97.87|95.47|97.87|95.47|0
1652878250000|2022-05-18 12:50:50|97.98|95.58|97.76|95.36|97.98|95.58|97.76|95.36|0
1652878260000|2022-05-18 12:51:00|97.87|95.47|97.76|95.36|97.87|95.47|97.76|95.36|0
1652878270000|2022-05-18 12:51:10|97.71|95.31|97.76|95.36|97.76|95.36|97.66|95.26|0
1652878280000|2022-05-18 12:51:20|97.87|95.47|97.98|95.58|97.98|95.58|97.87|95.47|0
1652878290000|2022-05-18 12:51:30|97.87|95.47|97.55|95.15|97.87|95.47|97.55|95.15|0
1652878300000|2022-05-18 12:51:40|97.66|95.26|97.76|95.36|97.76|95.36|97.66|95.26|0
1652878320000|2022-05-18 12:52:00|97.66|95.26|97.71|95.31|97.76|95.36|97.66|95.26|0
1652878330000|2022-05-18 12:52:10|97.76|95.36|97.55|95.15|97.76|95.36|97.55|95.15|0
1652878350000|2022-05-18 12:52:30|97.66|95.26|97.66|95.26|97.66|95.26|97.66|95.26|0
1652878370000|2022-05-18 12:52:50|97.92|95.52|97.97|95.57|97.97|95.57|97.92|95.52|0
1652878410000|2022-05-18 12:53:30|98.5|96.1|98.4|96|98.5|96.1|98.4|96|0
1652878420000|2022-05-18 12:53:40|98.29|95.89|98.5|96.1|98.61|96.21|98.29|95.89|0
1652878430000|2022-05-18 12:53:50|98.61|96.21|98.93|96.53|99.04|96.64|98.61|96.21|0
1652878440000|2022-05-18 12:54:00|98.82|96.42|98.72|96.32|98.82|96.42|98.72|96.32|0
1652878450000|2022-05-18 12:54:10|98.61|96.21|98.61|96.21|98.61|96.21|98.5|96.1|0
1652878460000|2022-05-18 12:54:20|98.72|96.32|98.72|96.32|98.72|96.32|98.72|96.32|0
1652878470000|2022-05-18 12:54:30|98.77|96.37|98.77|96.37|98.82|96.42|98.77|96.37|0
1652878480000|2022-05-18 12:54:40|98.72|96.32|99.04|96.64|99.04|96.64|98.72|96.32|0
1652878490000|2022-05-18 12:54:50|99.14|96.74|99.14|96.74|99.25|96.85|99.04|96.64|0
1652878500000|2022-05-18 12:55:00|99.09|96.69|99.47|97.07|99.47|97.07|99.09|96.69|0
1652878510000|2022-05-18 12:55:10|99.36|96.96|98.93|96.53|99.36|96.96|98.93|96.53|0
1652878520000|2022-05-18 12:55:20|98.82|96.42|98.72|96.32|98.82|96.42|98.72|96.32|0
1652878540000|2022-05-18 12:55:40|99.04|96.64|99.14|96.74|99.14|96.74|99.04|96.64|0
1652878550000|2022-05-18 12:55:50|99.36|96.96|99.36|96.96|99.46|97.06|99.36|96.96|0
1652878560000|2022-05-18 12:56:00|99.41|97.01|99.41|97.01|99.41|97.01|99.41|97.01|0
1652878570000|2022-05-18 12:56:10|99.36|96.96|99.36|96.96|99.46|97.06|99.36|96.96|0
1652878580000|2022-05-18 12:56:20|99.46|97.06|99.36|96.96|99.46|97.06|99.36|96.96|0
1652878590000|2022-05-18 12:56:30|99.25|96.85|99.03|96.63|99.25|96.85|99.03|96.63|0
1652878600000|2022-05-18 12:56:40|98.98|96.58|99.03|96.63|99.14|96.74|98.98|96.58|0
1652878610000|2022-05-18 12:56:50|99.36|96.96|99.68|97.28|99.68|97.28|99.3|96.9|0
1652878620000|2022-05-18 12:57:00|99.57|97.17|99.89|97.49|99.89|97.49|99.46|97.06|0
1652878630000|2022-05-18 12:57:10|100|97.6|99.89|97.49|100|97.6|99.89|97.49|0
1652878640000|2022-05-18 12:57:20|99.79|97.39|100|97.6|100|97.6|99.79|97.39|0
1652878650000|2022-05-18 12:57:30|99.89|97.49|99.89|97.49|99.89|97.49|99.89|97.49|0
1652878680000|2022-05-18 12:58:00|99.78|97.38|99.78|97.38|99.78|97.38|99.78|97.38|0
1652878690000|2022-05-18 12:58:10|99.84|97.44|99.78|97.38|99.84|97.44|99.78|97.38|0
1652878730000|2022-05-18 12:58:50|100|97.6|99.89|97.49|100|97.6|99.89|97.49|0
1652878740000|2022-05-18 12:59:00|100|97.6|100|97.6|100|97.6|100|97.6|0
1652878750000|2022-05-18 12:59:10|100.65|98.25|100.65|98.25|100.65|98.25|100.65|98.25|0
1652878760000|2022-05-18 12:59:20|100.75|98.35|100.75|98.35|100.86|98.46|100.65|98.25|0
1652878770000|2022-05-18 12:59:30|100.65|98.25|100.86|98.46|100.86|98.46|100.65|98.25|0
1652878780000|2022-05-18 12:59:40|100.75|98.35|100.86|98.46|100.86|98.46|100.75|98.35|0
1652878790000|2022-05-18 12:59:50|100.97|98.57|100.75|98.35|100.97|98.57|100.75|98.35|0
1652878800000|2022-05-18 13:00:00|100.86|98.46|100.86|98.46|100.86|98.46|100.86|98.46|0
1652878810000|2022-05-18 13:00:10|100.92|98.52|100.75|98.35|100.92|98.52|100.75|98.35|0
1652878830000|2022-05-18 13:00:30|100.7|98.3|100.43|98.03|100.7|98.3|100.43|98.03|0
1652878850000|2022-05-18 13:00:50|100.32|97.92|100.32|97.92|100.32|97.92|100.32|97.92|0
1652878860000|2022-05-18 13:01:00|100.43|98.03|100.43|98.03|100.54|98.14|100.43|98.03|0
1652878870000|2022-05-18 13:01:10|100.54|98.14|100.43|98.03|100.54|98.14|100.43|98.03|0
1652878880000|2022-05-18 13:01:20|100.32|97.92|100.21|97.81|100.32|97.92|100.1|97.7|0
1652878890000|2022-05-18 13:01:30|100|97.6|99.78|97.38|100|97.6|99.78|97.38|0
1652878900000|2022-05-18 13:01:40|99.89|97.49|99.78|97.38|99.89|97.49|99.78|97.38|0
1652878910000|2022-05-18 13:01:50|99.89|97.49|99.78|97.38|99.89|97.49|99.78|97.38|0
1652878920000|2022-05-18 13:02:00|99.46|97.06|99.46|97.06|99.46|97.06|99.46|97.06|0
1652878930000|2022-05-18 13:02:10|99.35|96.95|99.35|96.95|99.51|97.11|99.35|96.95|0
1652878940000|2022-05-18 13:02:20|99.13|96.73|99.24|96.84|99.35|96.95|99.13|96.73|0
1652878950000|2022-05-18 13:02:30|99.13|96.73|99.24|96.84|99.24|96.84|99.13|96.73|0
1652878960000|2022-05-18 13:02:40|99.13|96.73|99.13|96.73|99.24|96.84|99.13|96.73|0
1652878970000|2022-05-18 13:02:50|99.24|96.84|99.35|96.95|99.35|96.95|99.24|96.84|0
1652878980000|2022-05-18 13:03:00|99.46|97.06|99.45|97.05|99.46|97.06|99.45|97.05|0
1652878990000|2022-05-18 13:03:10|99.35|96.95|99.45|97.05|99.45|97.05|99.24|96.84|0
1652879000000|2022-05-18 13:03:20|99.35|96.95|99.3|96.9|99.35|96.95|99.3|96.9|0
1652879010000|2022-05-18 13:03:30|99.35|96.95|99.35|96.95|99.35|96.95|99.35|96.95|0
1652879020000|2022-05-18 13:03:40|99.45|97.05|99.56|97.16|99.56|97.16|99.45|97.05|0
1652879030000|2022-05-18 13:03:50|99.51|97.11|99.56|97.16|99.56|97.16|99.45|97.05|0
1652879040000|2022-05-18 13:04:00|99.45|97.05|99.56|97.16|99.56|97.16|99.45|97.05|0
1652879050000|2022-05-18 13:04:10|99.45|97.05|99.56|97.16|99.56|97.16|99.45|97.05|0
1652879060000|2022-05-18 13:04:20|99.45|97.05|99.45|97.05|99.45|97.05|99.45|97.05|0
1652879080000|2022-05-18 13:04:40|99.56|97.16|99.67|97.27|99.67|97.27|99.45|97.05|0
1652879090000|2022-05-18 13:04:50|99.78|97.38|99.67|97.27|99.78|97.38|99.67|97.27|0
1652879100000|2022-05-18 13:05:00|99.56|97.16|99.77|97.37|99.77|97.37|99.56|97.16|0
1652879110000|2022-05-18 13:05:10|99.99|97.59|99.67|97.27|99.99|97.59|99.67|97.27|0
1652879120000|2022-05-18 13:05:20|99.77|97.37|99.67|97.27|99.77|97.37|99.67|97.27|0
1652879130000|2022-05-18 13:05:30|99.56|97.16|99.56|97.16|99.56|97.16|99.45|97.05|0
1652879140000|2022-05-18 13:05:40|99.67|97.27|99.56|97.16|99.67|97.27|99.56|97.16|0
1652879150000|2022-05-18 13:05:50|99.51|97.11|99.51|97.11|99.51|97.11|99.51|97.11|0
1652879160000|2022-05-18 13:06:00|99.45|97.05|99.77|97.37|99.77|97.37|99.45|97.05|0
1652879170000|2022-05-18 13:06:10|99.72|97.32|99.72|97.32|99.72|97.32|99.72|97.32|0
1652879180000|2022-05-18 13:06:20|99.67|97.27|99.99|97.59|99.99|97.59|99.67|97.27|0
1652879190000|2022-05-18 13:06:30|100.1|97.7|100.1|97.7|100.1|97.7|100.1|97.7|0
1652879210000|2022-05-18 13:06:50|100.42|98.02|100.64|98.24|100.64|98.24|100.42|98.02|0
1652879220000|2022-05-18 13:07:00|100.74|98.34|100.74|98.34|100.74|98.34|100.64|98.24|0
1652879230000|2022-05-18 13:07:10|100.64|98.24|100.74|98.34|100.85|98.45|100.64|98.24|0
1652879240000|2022-05-18 13:07:20|100.64|98.24|100.31|97.91|100.64|98.24|100.31|97.91|0
1652879250000|2022-05-18 13:07:30|100.42|98.02|100.42|98.02|100.42|98.02|100.42|98.02|0
1652879260000|2022-05-18 13:07:40|100.63|98.23|100.53|98.13|100.63|98.23|100.53|98.13|0
1652879270000|2022-05-18 13:07:50|100.42|98.02|100.53|98.13|100.53|98.13|100.42|98.02|0
1652879280000|2022-05-18 13:08:00|100.63|98.23|100.74|98.34|100.74|98.34|100.63|98.23|0
1652879290000|2022-05-18 13:08:10|100.85|98.45|101.5|99.1|101.5|99.1|100.85|98.45|0
1652879300000|2022-05-18 13:08:20|101.61|99.21|101.07|98.67|101.61|99.21|101.07|98.67|0
1652879310000|2022-05-18 13:08:30|101.18|98.78|101.28|98.88|101.29|98.89|101.18|98.78|0
1652879320000|2022-05-18 13:08:40|101.39|98.99|101.5|99.1|101.61|99.21|101.39|98.99|0
1652879330000|2022-05-18 13:08:50|101.39|98.99|101.39|98.99|101.39|98.99|101.39|98.99|0
1652879340000|2022-05-18 13:09:00|101.5|99.1|101.83|99.43|101.83|99.43|101.5|99.1|0
1652879350000|2022-05-18 13:09:10|101.72|99.32|101.94|99.54|101.94|99.54|101.72|99.32|0
1652879360000|2022-05-18 13:09:20|101.83|99.43|102.16|99.76|102.16|99.76|101.83|99.43|0
1652879370000|2022-05-18 13:09:30|102.05|99.65|101.94|99.54|102.05|99.65|101.94|99.54|0
1652879380000|2022-05-18 13:09:40|102.05|99.65|102.05|99.65|102.1|99.7|102.05|99.65|0
1652879390000|2022-05-18 13:09:50|102.16|99.76|101.94|99.54|102.16|99.76|101.94|99.54|0
1652879400000|2022-05-18 13:10:00|101.83|99.43|101.5|99.1|101.83|99.43|101.5|99.1|0
1652879410000|2022-05-18 13:10:10|101.72|99.32|101.94|99.54|101.94|99.54|101.72|99.32|0
1652879420000|2022-05-18 13:10:20|101.83|99.43|101.61|99.21|101.83|99.43|101.61|99.21|0
1652879430000|2022-05-18 13:10:30|101.72|99.32|101.61|99.21|101.72|99.32|101.61|99.21|0
1652879440000|2022-05-18 13:10:40|101.72|99.32|101.94|99.54|101.94|99.54|101.72|99.32|0
1652879450000|2022-05-18 13:10:50|101.83|99.43|101.83|99.43|101.94|99.54|101.83|99.43|0
1652879460000|2022-05-18 13:11:00|101.94|99.54|101.94|99.54|101.94|99.54|101.94|99.54|0
1652879470000|2022-05-18 13:11:10|101.83|99.43|101.83|99.43|101.94|99.54|101.83|99.43|0
1652879480000|2022-05-18 13:11:20|101.77|99.37|101.83|99.43|101.83|99.43|101.77|99.37|0
1652879490000|2022-05-18 13:11:30|101.72|99.32|101.72|99.32|101.72|99.32|101.72|99.32|0
1652879500000|2022-05-18 13:11:40|101.83|99.43|100.33|97.93|101.83|99.43|100.33|97.93|0
1652879510000|2022-05-18 13:11:50|100.11|97.71|101.59|99.19|101.59|99.19|100.11|97.71|0
1652879520000|2022-05-18 13:12:00|102.85|100.45|102.85|100.45|102.85|100.45|102.85|100.45|0
1652879530000|2022-05-18 13:12:10|102.74|100.34|102.85|100.45|102.85|100.45|102.74|100.34|0
1652879540000|2022-05-18 13:12:20|103.3|100.9|103.74|101.34|103.74|101.34|103.3|100.9|0
1652879550000|2022-05-18 13:12:30|103.85|101.45|103.52|101.12|103.85|101.45|103.52|101.12|0
1652879560000|2022-05-18 13:12:40|103.41|101.01|103.3|100.9|103.41|101.01|103.3|100.9|0
1652879570000|2022-05-18 13:12:50|103.08|100.68|103.08|100.68|103.08|100.68|102.98|100.58|0
1652879580000|2022-05-18 13:13:00|103.25|100.85|103.3|100.9|103.3|100.9|103.25|100.85|0
1652879590000|2022-05-18 13:13:10|103.41|101.01|103.52|101.12|103.52|101.12|103.41|101.01|0
1652879610000|2022-05-18 13:13:30|103.58|101.18|103.52|101.12|103.63|101.23|103.52|101.12|0
1652879620000|2022-05-18 13:13:40|103.41|101.01|103.52|101.12|103.52|101.12|103.41|101.01|0
1652879630000|2022-05-18 13:13:50|103.63|101.23|103.85|101.45|103.85|101.45|103.63|101.23|0
1652879640000|2022-05-18 13:14:00|103.79|101.39|103.74|101.34|103.79|101.39|103.74|101.34|0
1652879650000|2022-05-18 13:14:10|103.63|101.23|103.63|101.23|103.63|101.23|103.63|101.23|0
1652879660000|2022-05-18 13:14:20|103.58|101.18|103.52|101.12|103.58|101.18|103.41|101.01|0
1652879680000|2022-05-18 13:14:40|103.63|101.23|103.41|101.01|103.63|101.23|103.41|101.01|0
1652879690000|2022-05-18 13:14:50|103.3|100.9|103.36|100.96|103.36|100.96|103.3|100.9|0
1652879700000|2022-05-18 13:15:00|103.96|101.56|103.85|101.45|103.96|101.56|103.85|101.45|0
1652879710000|2022-05-18 13:15:10|103.74|101.34|103.85|101.45|103.85|101.45|103.74|101.34|0
1652879720000|2022-05-18 13:15:20|103.74|101.34|103.74|101.34|103.74|101.34|103.74|101.34|0
1652879730000|2022-05-18 13:15:30|103.63|101.23|103.63|101.23|103.74|101.34|103.63|101.23|0
1652879740000|2022-05-18 13:15:40|103.52|101.12|103.52|101.12|103.52|101.12|103.52|101.12|0
1652879760000|2022-05-18 13:16:00|103.63|101.23|103.95|101.55|103.95|101.55|103.63|101.23|0
1652879770000|2022-05-18 13:16:10|103.84|101.44|103.73|101.33|103.84|101.44|103.73|101.33|0
1652879780000|2022-05-18 13:16:20|104.06|101.66|103.95|101.55|104.06|101.66|103.95|101.55|0
1652879800000|2022-05-18 13:16:40|103.62|101.22|103.73|101.33|103.73|101.33|103.62|101.22|0
1652879810000|2022-05-18 13:16:50|103.62|101.22|103.51|101.11|103.62|101.22|103.51|101.11|0
1652879820000|2022-05-18 13:17:00|103.41|101.01|103.41|101.01|103.41|101.01|103.35|100.95|0
1652879830000|2022-05-18 13:17:10|103.3|100.9|103.3|100.9|103.41|101.01|103.3|100.9|0
1652879840000|2022-05-18 13:17:20|103.41|101.01|103.79|101.39|103.79|101.39|103.41|101.01|0
1652879850000|2022-05-18 13:17:30|103.84|101.44|103.62|101.22|103.84|101.44|103.62|101.22|0
1652879860000|2022-05-18 13:17:40|103.68|101.28|103.4|101|103.68|101.28|103.4|101|0
1652879870000|2022-05-18 13:17:50|103.51|101.11|103.4|101|103.62|101.22|103.4|101|0
1652879880000|2022-05-18 13:18:00|103.51|101.11|103.51|101.11|103.51|101.11|103.51|101.11|0
1652879890000|2022-05-18 13:18:10|103.62|101.22|103.62|101.22|103.73|101.33|103.62|101.22|0
1652879900000|2022-05-18 13:18:20|103.73|101.33|103.62|101.22|103.73|101.33|103.62|101.22|0
1652879910000|2022-05-18 13:18:30|103.73|101.33|103.73|101.33|103.73|101.33|103.73|101.33|0
1652879920000|2022-05-18 13:18:40|103.62|101.22|103.62|101.22|103.62|101.22|103.62|101.22|0
1652879930000|2022-05-18 13:18:50|103.73|101.33|103.62|101.22|103.73|101.33|103.62|101.22|0
1652879940000|2022-05-18 13:19:00|103.73|101.33|103.73|101.33|103.73|101.33|103.73|101.33|0
1652879950000|2022-05-18 13:19:10|103.84|101.44|103.84|101.44|103.84|101.44|103.84|101.44|0
1652879960000|2022-05-18 13:19:20|103.9|101.5|103.95|101.55|103.95|101.55|103.9|101.5|0
1652879970000|2022-05-18 13:19:30|103.84|101.44|103.84|101.44|103.84|101.44|103.84|101.44|0
1652879980000|2022-05-18 13:19:40|103.95|101.55|103.84|101.44|103.95|101.55|103.84|101.44|0
1652879990000|2022-05-18 13:19:50|103.73|101.33|103.73|101.33|103.73|101.33|103.73|101.33|0
1652880000000|2022-05-18 13:20:00|103.62|101.22|103.95|101.55|103.95|101.55|103.62|101.22|0
1652880010000|2022-05-18 13:20:10|104.06|101.66|104.06|101.66|104.06|101.66|104.01|101.61|0
1652880020000|2022-05-18 13:20:20|103.95|101.55|104.06|101.66|104.06|101.66|103.95|101.55|0
1652880040000|2022-05-18 13:20:40|104|101.6|103.73|101.33|104|101.6|103.73|101.33|0
1652880050000|2022-05-18 13:20:50|103.62|101.22|103.73|101.33|103.73|101.33|103.62|101.22|0
1652880060000|2022-05-18 13:21:00|103.84|101.44|103.73|101.33|103.84|101.44|103.73|101.33|0
1652880070000|2022-05-18 13:21:10|103.62|101.22|103.62|101.22|103.62|101.22|103.62|101.22|0
1652880080000|2022-05-18 13:21:20|103.73|101.33|103.84|101.44|103.84|101.44|103.73|101.33|0
1652880090000|2022-05-18 13:21:30|103.78|101.38|103.95|101.55|103.95|101.55|103.73|101.33|0
1652880100000|2022-05-18 13:21:40|103.84|101.44|103.95|101.55|103.95|101.55|103.84|101.44|0
1652880110000|2022-05-18 13:21:50|103.84|101.44|104.06|101.66|104.06|101.66|103.84|101.44|0
1652880120000|2022-05-18 13:22:00|103.95|101.55|103.84|101.44|104.06|101.66|103.84|101.44|0
1652880130000|2022-05-18 13:22:10|103.73|101.33|103.84|101.44|103.84|101.44|103.73|101.33|0
1652880140000|2022-05-18 13:22:20|103.73|101.33|103.73|101.33|103.84|101.44|103.73|101.33|0
1652880150000|2022-05-18 13:22:30|103.62|101.22|103.84|101.44|103.84|101.44|103.62|101.22|0
1652880160000|2022-05-18 13:22:40|103.78|101.38|103.51|101.11|103.84|101.44|103.51|101.11|0
1652880170000|2022-05-18 13:22:50|103.4|101|103.4|101|103.4|101|103.4|101|0
1652880180000|2022-05-18 13:23:00|103.51|101.11|102.96|100.56|103.62|101.22|102.96|100.56|0
1652880190000|2022-05-18 13:23:10|103.18|100.78|103.24|100.84|103.24|100.84|102.96|100.56|0
1652880200000|2022-05-18 13:23:20|103.29|100.89|103.4|101|103.4|101|103.29|100.89|0
1652880210000|2022-05-18 13:23:30|103.29|100.89|103.29|100.89|103.4|101|103.29|100.89|0
1652880220000|2022-05-18 13:23:40|103.18|100.78|102.96|100.56|103.18|100.78|102.96|100.56|0
1652880230000|2022-05-18 13:23:50|103.02|100.62|102.96|100.56|103.02|100.62|102.85|100.45|0
1652880240000|2022-05-18 13:24:00|102.85|100.45|102.96|100.56|102.96|100.56|102.85|100.45|0
1652880250000|2022-05-18 13:24:10|103.07|100.67|103.07|100.67|103.07|100.67|103.07|100.67|0
1652880260000|2022-05-18 13:24:20|102.96|100.56|102.96|100.56|102.96|100.56|102.85|100.45|0
1652880270000|2022-05-18 13:24:30|103.07|100.67|103.07|100.67|103.07|100.67|103.07|100.67|0
1652880280000|2022-05-18 13:24:40|103.18|100.78|103.39|100.99|103.39|100.99|103.18|100.78|0
1652880290000|2022-05-18 13:24:50|103.29|100.89|103.39|100.99|103.45|101.05|103.29|100.89|0
1652880300000|2022-05-18 13:25:00|103.5|101.1|103.39|100.99|103.5|101.1|103.39|100.99|0
1652880310000|2022-05-18 13:25:10|103.5|101.1|103.72|101.32|103.72|101.32|103.5|101.1|0
1652880320000|2022-05-18 13:25:20|103.34|100.94|103.28|100.88|103.34|100.94|103.18|100.78|0
1652880330000|2022-05-18 13:25:30|103.23|100.83|103.18|100.78|103.28|100.88|103.18|100.78|0
1652880350000|2022-05-18 13:25:50|103.12|100.72|103.07|100.67|103.18|100.78|102.96|100.56|0
1652880360000|2022-05-18 13:26:00|103.17|100.77|103.17|100.77|103.17|100.77|103.17|100.77|0
1652880380000|2022-05-18 13:26:20|103.07|100.67|102.96|100.56|103.07|100.67|102.96|100.56|0
1652880390000|2022-05-18 13:26:30|103.07|100.67|103.07|100.67|103.07|100.67|102.96|100.56|0
1652880400000|2022-05-18 13:26:40|102.96|100.56|102.74|100.34|102.96|100.56|102.74|100.34|0
1652880410000|2022-05-18 13:26:50|102.85|100.45|102.96|100.56|102.96|100.56|102.85|100.45|0
1652880420000|2022-05-18 13:27:00|102.85|100.45|102.63|100.23|102.85|100.45|102.63|100.23|0
1652880430000|2022-05-18 13:27:10|102.52|100.12|102.3|99.9|102.63|100.23|102.3|99.9|0
1652880440000|2022-05-18 13:27:20|102.41|100.01|102.41|100.01|102.41|100.01|102.3|99.9|0
1652880450000|2022-05-18 13:27:30|102.3|99.9|102.52|100.12|102.52|100.12|102.3|99.9|0
1652880460000|2022-05-18 13:27:40|102.47|100.07|102.47|100.07|102.47|100.07|102.47|100.07|0
1652880470000|2022-05-18 13:27:50|102.52|100.12|102.95|100.55|102.95|100.55|102.52|100.12|0
1652880480000|2022-05-18 13:28:00|103.06|100.66|103.06|100.66|103.06|100.66|102.95|100.55|0
1652880490000|2022-05-18 13:28:10|103.12|100.72|102.95|100.55|103.12|100.72|102.95|100.55|0
1652880500000|2022-05-18 13:28:20|103.06|100.66|102.85|100.45|103.06|100.66|102.85|100.45|0
1652880510000|2022-05-18 13:28:30|102.63|100.23|102.63|100.23|102.74|100.34|102.63|100.23|0
1652880520000|2022-05-18 13:28:40|102.41|100.01|102.3|99.9|102.41|100.01|102.19|99.79|0
1652880530000|2022-05-18 13:28:50|102.41|100.01|102.52|100.12|102.63|100.23|102.41|100.01|0
1652880540000|2022-05-18 13:29:00|102.47|100.07|102.52|100.12|102.52|100.12|102.47|100.07|0
1652880550000|2022-05-18 13:29:10|102.74|100.34|102.63|100.23|102.74|100.34|102.63|100.23|0
1652880560000|2022-05-18 13:29:20|102.74|100.34|102.84|100.44|102.84|100.44|102.74|100.34|0
1652880570000|2022-05-18 13:29:30|102.63|100.23|102.95|100.55|102.95|100.55|102.63|100.23|0
1652880580000|2022-05-18 13:29:40|102.84|100.44|102.57|100.17|102.84|100.44|102.57|100.17|0
1652880590000|2022-05-18 13:29:50|102.3|99.9|102.3|99.9|102.36|99.96|102.3|99.9|0
1652880600000|2022-05-18 13:30:00|102.73|100.33|102.08|99.68|102.73|100.33|102.08|99.68|0
1652880610000|2022-05-18 13:30:10|102.19|99.79|102.08|99.68|102.3|99.9|102.08|99.68|0
1652880620000|2022-05-18 13:30:20|102.19|99.79|102.52|100.12|102.52|100.12|101.98|99.58|0
1652880630000|2022-05-18 13:30:30|102.41|100.01|102.52|100.12|102.52|100.12|102.08|99.68|0
1652880640000|2022-05-18 13:30:40|102.95|100.55|102.84|100.44|102.95|100.55|102.73|100.33|0
1652880650000|2022-05-18 13:30:50|102.73|100.33|103.39|100.99|103.39|100.99|102.73|100.33|0
1652880660000|2022-05-18 13:31:00|103.06|100.66|103.39|100.99|103.39|100.99|103.06|100.66|0
1652880670000|2022-05-18 13:31:10|102.73|100.33|103.17|100.77|103.17|100.77|102.73|100.33|0
1652880680000|2022-05-18 13:31:20|103.28|100.88|103.28|100.88|103.82|101.42|103.28|100.88|0
1652880690000|2022-05-18 13:31:30|103.6|101.2|103.71|101.31|103.71|101.31|103.49|101.09|0
1652880700000|2022-05-18 13:31:40|103.49|101.09|103.39|100.99|103.49|101.09|103.06|100.66|0
1652880710000|2022-05-18 13:31:50|103.93|101.53|103.49|101.09|103.93|101.53|103.49|101.09|0
1652880720000|2022-05-18 13:32:00|103.82|101.42|102.84|100.44|103.82|101.42|102.84|100.44|0
1652880730000|2022-05-18 13:32:10|102.62|100.22|102.51|100.11|102.62|100.22|102.19|99.79|0
1652880740000|2022-05-18 13:32:20|102.84|100.44|103.06|100.66|103.06|100.66|102.62|100.22|0
1652880750000|2022-05-18 13:32:30|103.17|100.77|103.82|101.42|103.82|101.42|103.17|100.77|0
1652880760000|2022-05-18 13:32:40|103.93|101.53|104.26|101.86|104.59|102.19|103.93|101.53|0
1652880770000|2022-05-18 13:32:50|104.04|101.64|103.71|101.31|104.04|101.64|103.71|101.31|0
1652880780000|2022-05-18 13:33:00|103.93|101.53|103.6|101.2|103.93|101.53|103.38|100.98|0
1652880790000|2022-05-18 13:33:10|103.38|100.98|103.49|101.09|103.82|101.42|103.38|100.98|0
1652880800000|2022-05-18 13:33:20|103.82|101.42|102.95|100.55|103.82|101.42|102.95|100.55|0
1652880810000|2022-05-18 13:33:30|103.27|100.87|103.6|101.2|103.6|101.2|103.16|100.76|0
1652880820000|2022-05-18 13:33:40|103.82|101.42|103.06|100.66|103.82|101.42|103.06|100.66|0
1652880830000|2022-05-18 13:33:50|102.62|100.22|102.4|100|102.62|100.22|102.4|100|0
1652880840000|2022-05-18 13:34:00|102.79|100.39|102.73|100.33|102.95|100.55|102.73|100.33|0
1652880850000|2022-05-18 13:34:10|102.62|100.22|103.11|100.71|103.11|100.71|102.4|100|0
1652880860000|2022-05-18 13:34:20|103.38|100.98|104.37|101.97|104.37|101.97|103.38|100.98|0
1652880870000|2022-05-18 13:34:30|104.81|102.41|104.26|101.86|104.81|102.41|104.26|101.86|0
1652880880000|2022-05-18 13:34:40|104.7|102.3|104.26|101.86|104.7|102.3|104.15|101.75|0
1652880890000|2022-05-18 13:34:50|104.09|101.69|103.71|101.31|104.37|101.97|103.71|101.31|0
1652880900000|2022-05-18 13:35:00|104.37|101.97|103.93|101.53|104.37|101.97|103.93|101.53|0
1652880910000|2022-05-18 13:35:10|104.37|101.97|104.59|102.19|104.59|102.19|104.26|101.86|0
1652880920000|2022-05-18 13:35:20|104.7|102.3|104.92|102.52|104.92|102.52|104.48|102.08|0
1652880930000|2022-05-18 13:35:30|104.7|102.3|104.92|102.52|104.92|102.52|104.7|102.3|0
1652880940000|2022-05-18 13:35:40|104.81|102.41|104.37|101.97|104.81|102.41|104.37|101.97|0
1652880950000|2022-05-18 13:35:50|104.15|101.75|102.94|100.54|104.15|101.75|102.94|100.54|0
1652880960000|2022-05-18 13:36:00|102.51|100.11|102.02|99.62|102.51|100.11|102.02|99.62|0
1652880970000|2022-05-18 13:36:10|101.75|99.35|101.64|99.24|101.75|99.35|101.54|99.14|0
1652880980000|2022-05-18 13:36:20|101.32|98.92|102.62|100.22|102.62|100.22|101.32|98.92|0
1652880990000|2022-05-18 13:36:30|102.73|100.33|102.83|100.43|102.94|100.54|102.73|100.33|0
1652881000000|2022-05-18 13:36:40|102.62|100.22|103.05|100.65|103.05|100.65|102.62|100.22|0
1652881010000|2022-05-18 13:36:50|102.62|100.22|102.07|99.67|102.62|100.22|102.07|99.67|0
1652881020000|2022-05-18 13:37:00|101.97|99.57|101.86|99.46|102.07|99.67|101.86|99.46|0
1652881030000|2022-05-18 13:37:10|102.07|99.67|102.83|100.43|102.83|100.43|101.97|99.57|0
1652881040000|2022-05-18 13:37:20|102.62|100.22|102.07|99.67|102.62|100.22|102.07|99.67|0
1652881050000|2022-05-18 13:37:30|101.97|99.57|102.29|99.89|102.29|99.89|101.97|99.57|0
1652881060000|2022-05-18 13:37:40|102.51|100.11|102.61|100.21|102.62|100.22|102.51|100.11|0
1652881070000|2022-05-18 13:37:50|102.83|100.43|102.29|99.89|102.83|100.43|102.24|99.84|0
1652881080000|2022-05-18 13:38:00|102.72|100.32|102.18|99.78|102.72|100.32|102.18|99.78|0
1652881090000|2022-05-18 13:38:10|101.96|99.56|102.29|99.89|102.51|100.11|101.96|99.56|0
1652881100000|2022-05-18 13:38:20|102.72|100.32|102.83|100.43|103.16|100.76|102.72|100.32|0
1652881110000|2022-05-18 13:38:30|102.72|100.32|102.72|100.32|102.83|100.43|102.51|100.11|0
1652881120000|2022-05-18 13:38:40|103.05|100.65|103.16|100.76|103.16|100.76|102.83|100.43|0
1652881130000|2022-05-18 13:38:50|103.27|100.87|103.92|101.52|103.92|101.52|103.27|100.87|0
1652881140000|2022-05-18 13:39:00|104.03|101.63|105.13|102.73|105.24|102.84|104.03|101.63|0
1652881150000|2022-05-18 13:39:10|104.97|102.57|106.13|103.73|106.13|103.73|104.97|102.57|0
1652881160000|2022-05-18 13:39:20|106.02|103.62|106.35|103.95|106.35|103.95|105.91|103.51|0
1652881170000|2022-05-18 13:39:30|107.13|104.73|107.92|105.52|107.92|105.52|107.13|104.73|0
1652881180000|2022-05-18 13:39:40|107.81|105.41|107.58|105.18|107.81|105.41|107.47|105.07|0
1652881190000|2022-05-18 13:39:50|107.36|104.96|106.91|104.51|107.36|104.96|106.69|104.29|0
1652881200000|2022-05-18 13:40:00|107.08|104.68|107.02|104.62|107.08|104.68|106.91|104.51|0
1652881210000|2022-05-18 13:40:10|107.13|104.73|108.03|105.63|108.03|105.63|107.13|104.73|0
1652881220000|2022-05-18 13:40:20|108.26|105.86|107.81|105.41|108.26|105.86|107.81|105.41|0
1652881230000|2022-05-18 13:40:30|107.47|105.07|108.03|105.63|108.03|105.63|107.02|104.62|0
1652881240000|2022-05-18 13:40:40|108.14|105.74|108.03|105.63|108.26|105.86|108.03|105.63|0
1652881250000|2022-05-18 13:40:50|108.26|105.86|108.48|106.08|108.48|106.08|108.26|105.86|0
1652881260000|2022-05-18 13:41:00|108.26|105.86|108.14|105.74|108.26|105.86|108.14|105.74|0
1652881270000|2022-05-18 13:41:10|107.69|105.29|107.69|105.29|107.92|105.52|107.58|105.18|0
1652881280000|2022-05-18 13:41:20|107.8|105.4|108.03|105.63|108.03|105.63|107.8|105.4|0
1652881290000|2022-05-18 13:41:30|108.14|105.74|108.14|105.74|108.37|105.97|108.14|105.74|0
1652881300000|2022-05-18 13:41:40|108.37|105.97|109.16|106.76|109.16|106.76|108.37|105.97|0
1652881310000|2022-05-18 13:41:50|108.93|106.53|109.5|107.1|109.61|107.21|108.93|106.53|0
1652881320000|2022-05-18 13:42:00|109.39|106.99|109.95|107.55|109.95|107.55|109.39|106.99|0
1652881330000|2022-05-18 13:42:10|109.84|107.44|110.18|107.78|110.41|108.01|109.84|107.44|0
1652881340000|2022-05-18 13:42:20|110.64|108.24|110.41|108.01|110.87|108.47|110.18|107.78|0
1652881350000|2022-05-18 13:42:30|110.75|108.35|110.47|108.07|110.75|108.35|110.47|108.07|0
1652881360000|2022-05-18 13:42:40|110.52|108.12|110.3|107.9|110.52|108.12|110.3|107.9|0
1652881370000|2022-05-18 13:42:50|110.18|107.78|110.18|107.78|110.41|108.01|109.95|107.55|0
1652881380000|2022-05-18 13:43:00|110.07|107.67|110.64|108.24|110.64|108.24|110.07|107.67|0
1652881390000|2022-05-18 13:43:10|110.41|108.01|110.75|108.35|110.87|108.47|110.41|108.01|0
1652881400000|2022-05-18 13:43:20|110.64|108.24|110.75|108.35|110.75|108.35|110.52|108.12|0
1652881410000|2022-05-18 13:43:30|110.64|108.24|109.84|107.44|110.64|108.24|109.84|107.44|0
1652881420000|2022-05-18 13:43:40|109.27|106.87|108.8|106.4|109.27|106.87|108.8|106.4|0
1652881430000|2022-05-18 13:43:50|108.69|106.29|109.6|107.2|109.94|107.54|108.69|106.29|0
1652881440000|2022-05-18 13:44:00|109.15|106.75|108.58|106.18|109.15|106.75|108.58|106.18|0
1652881450000|2022-05-18 13:44:10|109.26|106.86|109.55|107.15|109.55|107.15|109.26|106.86|0
1652881460000|2022-05-18 13:44:20|109.6|107.2|109.6|107.2|109.72|107.32|109.37|106.97|0
1652881470000|2022-05-18 13:44:30|109.94|107.54|109.83|107.43|110.06|107.66|109.83|107.43|0
1652881480000|2022-05-18 13:44:40|109.71|107.31|109.71|107.31|109.71|107.31|109.37|106.97|0
1652881490000|2022-05-18 13:44:50|109.49|107.09|109.83|107.43|109.83|107.43|109.49|107.09|0
1652881500000|2022-05-18 13:45:00|109.49|107.09|109.6|107.2|110.17|107.77|109.49|107.09|0
1652881510000|2022-05-18 13:45:10|109.37|106.97|108.81|106.41|109.37|106.97|108.81|106.41|0
1652881520000|2022-05-18 13:45:20|109.03|106.63|109.49|107.09|109.49|107.09|109.03|106.63|0
1652881530000|2022-05-18 13:45:30|108.69|106.29|108.81|106.41|108.81|106.41|108.69|106.29|0
1652881540000|2022-05-18 13:45:40|108.36|105.96|108.58|106.18|108.58|106.18|108.36|105.96|0
1652881550000|2022-05-18 13:45:50|107.9|105.5|108.02|105.62|108.02|105.62|107.9|105.5|0
1652881560000|2022-05-18 13:46:00|108.13|105.73|108.81|106.41|108.81|106.41|108.13|105.73|0
1652881570000|2022-05-18 13:46:10|108.92|106.52|109.26|106.86|109.26|106.86|108.92|106.52|0
1652881580000|2022-05-18 13:46:20|109.37|106.97|109.26|106.86|109.49|107.09|109.26|106.86|0
1652881590000|2022-05-18 13:46:30|109.03|106.63|108.58|106.18|109.03|106.63|108.58|106.18|0
1652881600000|2022-05-18 13:46:40|109.14|106.74|109.14|106.74|109.37|106.97|109.14|106.74|0
1652881610000|2022-05-18 13:46:50|109.03|106.63|109.37|106.97|109.37|106.97|109.03|106.63|0
1652881620000|2022-05-18 13:47:00|109.26|106.86|108.35|105.95|109.26|106.86|108.35|105.95|0
1652881630000|2022-05-18 13:47:10|108.02|105.62|109.26|106.86|109.26|106.86|108.02|105.62|0
1652881640000|2022-05-18 13:47:20|109.14|106.74|109.03|106.63|109.26|106.86|109.03|106.63|0
1652881650000|2022-05-18 13:47:30|108.92|106.52|108.47|106.07|108.92|106.52|108.41|106.01|0
1652881660000|2022-05-18 13:47:40|107.79|105.39|108.01|105.61|108.13|105.73|107.79|105.39|0
1652881670000|2022-05-18 13:47:50|107.68|105.28|107.57|105.17|107.68|105.28|107.34|104.94|0
1652881680000|2022-05-18 13:48:00|107.9|105.5|107.57|105.17|107.9|105.5|107.12|104.72|0
1652881690000|2022-05-18 13:48:10|107.79|105.39|108.58|106.18|108.58|106.18|107.79|105.39|0
1652881700000|2022-05-18 13:48:20|108.46|106.06|108.46|106.06|108.46|106.06|108.35|105.95|0
1652881710000|2022-05-18 13:48:30|108.35|105.95|108.46|106.06|108.46|106.06|107.9|105.5|0
1652881720000|2022-05-18 13:48:40|108.58|106.18|108.8|106.4|108.8|106.4|108.24|105.84|0
1652881730000|2022-05-18 13:48:50|109.03|106.63|108.24|105.84|109.03|106.63|108.24|105.84|0
1652881740000|2022-05-18 13:49:00|108.58|106.18|108.35|105.95|108.58|106.18|108.24|105.84|0
1652881750000|2022-05-18 13:49:10|108.46|106.06|108.69|106.29|109.14|106.74|108.46|106.06|0
1652881760000|2022-05-18 13:49:20|108.91|106.51|109.25|106.85|109.37|106.97|108.91|106.51|0
1652881770000|2022-05-18 13:49:30|109.37|106.97|109.59|107.19|109.59|107.19|109.37|106.97|0
1652881780000|2022-05-18 13:49:40|109.48|107.08|108.91|106.51|109.48|107.08|108.91|106.51|0
1652881790000|2022-05-18 13:49:50|109.03|106.63|109.09|106.69|109.25|106.85|109.03|106.63|0
1652881800000|2022-05-18 13:50:00|109.03|106.63|109.14|106.74|109.14|106.74|108.69|106.29|0
1652881810000|2022-05-18 13:50:10|109.25|106.85|109.71|107.31|109.71|107.31|109.25|106.85|0
1652881820000|2022-05-18 13:50:20|109.93|107.53|109.72|107.32|109.93|107.53|109.37|106.97|0
1652881830000|2022-05-18 13:50:30|109.43|107.03|109.66|107.26|109.66|107.26|109.32|106.92|0
1652881840000|2022-05-18 13:50:40|109.89|107.49|110.34|107.94|110.34|107.94|109.89|107.49|0
1652881850000|2022-05-18 13:50:50|110.46|108.06|111.03|108.63|111.03|108.63|110.46|108.06|0
1652881860000|2022-05-18 13:51:00|111.26|108.86|111.15|108.75|111.72|109.32|111.15|108.75|0
1652881870000|2022-05-18 13:51:10|110.92|108.52|110.12|107.72|110.92|108.52|110.12|107.72|0
1652881880000|2022-05-18 13:51:20|109.77|107.37|109.55|107.15|109.77|107.37|109.21|106.81|0
1652881890000|2022-05-18 13:51:30|109.38|106.98|109.21|106.81|109.38|106.98|108.64|106.24|0
1652881900000|2022-05-18 13:51:40|109.32|106.92|110|107.6|110|107.6|109.32|106.92|0
1652881910000|2022-05-18 13:51:50|109.66|107.26|109.66|107.26|109.77|107.37|109.32|106.92|0
1652881920000|2022-05-18 13:52:00|109.89|107.49|110|107.6|110.23|107.83|109.89|107.49|0
1652881930000|2022-05-18 13:52:10|110.11|107.71|110.11|107.71|110.11|107.71|109.95|107.55|0
1652881940000|2022-05-18 13:52:20|110|107.6|109.54|107.14|110|107.6|109.43|107.03|0
1652881950000|2022-05-18 13:52:30|109.66|107.26|109.09|106.69|109.66|107.26|109.09|106.69|0
1652881960000|2022-05-18 13:52:40|109.04|106.64|108.86|106.46|109.04|106.64|108.64|106.24|0
1652881970000|2022-05-18 13:52:50|108.98|106.58|109.09|106.69|109.09|106.69|108.98|106.58|0
1652881980000|2022-05-18 13:53:00|109.43|107.03|108.3|105.9|109.43|107.03|108.3|105.9|0
1652881990000|2022-05-18 13:53:10|108.41|106.01|108.3|105.9|108.41|106.01|108.19|105.79|0
1652882000000|2022-05-18 13:53:20|108.41|106.01|108.3|105.9|108.41|106.01|108.3|105.9|0
1652882010000|2022-05-18 13:53:30|108.41|106.01|109.2|106.8|109.2|106.8|108.41|106.01|0
1652882020000|2022-05-18 13:53:40|109.54|107.14|109.43|107.03|109.54|107.14|109.43|107.03|0
1652882030000|2022-05-18 13:53:50|109.2|106.8|108.98|106.58|109.2|106.8|108.86|106.46|0
1652882040000|2022-05-18 13:54:00|109.09|106.69|109.43|107.03|109.43|107.03|109.09|106.69|0
1652882050000|2022-05-18 13:54:10|109.66|107.26|110.34|107.94|110.34|107.94|109.66|107.26|0
1652882060000|2022-05-18 13:54:20|110.11|107.71|110.17|107.77|110.34|107.94|110.11|107.71|0
1652882070000|2022-05-18 13:54:30|110.57|108.17|109.66|107.26|110.57|108.17|109.66|107.26|0
1652882080000|2022-05-18 13:54:40|109.43|107.03|109.77|107.37|109.77|107.37|109.31|106.91|0
1652882090000|2022-05-18 13:54:50|109.88|107.48|109.88|107.48|110.11|107.71|109.88|107.48|0
1652882100000|2022-05-18 13:55:00|110.34|107.94|109.77|107.37|110.34|107.94|109.77|107.37|0
1652882110000|2022-05-18 13:55:10|110|107.6|110.11|107.71|110.34|107.94|110|107.6|0
1652882120000|2022-05-18 13:55:20|110.22|107.82|111.14|108.74|111.14|108.74|110.22|107.82|0
1652882130000|2022-05-18 13:55:30|111.25|108.85|110.11|107.71|111.25|108.85|110.11|107.71|0
1652882140000|2022-05-18 13:55:40|110.22|107.82|110.57|108.17|110.57|108.17|110.22|107.82|0
1652882150000|2022-05-18 13:55:50|110.79|108.39|110.68|108.28|110.91|108.51|110.57|108.17|0
1652882160000|2022-05-18 13:56:00|111.25|108.85|111.37|108.97|111.37|108.97|111.14|108.74|0
1652882170000|2022-05-18 13:56:10|111.6|109.2|111.54|109.14|111.6|109.2|111.25|108.85|0
1652882180000|2022-05-18 13:56:20|111.83|109.43|111.6|109.2|111.83|109.43|111.48|109.08|0
1652882190000|2022-05-18 13:56:30|111.83|109.43|112.47|110.07|112.52|110.12|111.83|109.43|0
1652882200000|2022-05-18 13:56:40|112.29|109.89|112.75|110.35|112.75|110.35|112.29|109.89|0
1652882210000|2022-05-18 13:56:50|112.52|110.12|112.75|110.35|112.75|110.35|112.4|110|0
1652882220000|2022-05-18 13:57:00|112.87|110.47|113.57|111.17|113.57|111.17|112.87|110.47|0
1652882230000|2022-05-18 13:57:10|113.91|111.51|114.27|111.87|114.38|111.98|113.91|111.51|0
1652882240000|2022-05-18 13:57:20|114.38|111.98|114.27|111.87|114.38|111.98|114.27|111.87|0
1652882250000|2022-05-18 13:57:30|113.91|111.51|113.68|111.28|113.91|111.51|113.68|111.28|0
1652882260000|2022-05-18 13:57:40|113.45|111.05|113.45|111.05|113.8|111.4|113.45|111.05|0
1652882270000|2022-05-18 13:57:50|113.56|111.16|113.68|111.28|113.68|111.28|113.56|111.16|0
1652882280000|2022-05-18 13:58:00|113.91|111.51|114.26|111.86|114.26|111.86|113.91|111.51|0
1652882290000|2022-05-18 13:58:10|114.38|111.98|114.03|111.63|114.38|111.98|113.8|111.4|0
1652882300000|2022-05-18 13:58:20|114.15|111.75|114.26|111.86|114.38|111.98|114.15|111.75|0
1652882310000|2022-05-18 13:58:30|114.15|111.75|113.8|111.4|114.26|111.86|113.8|111.4|0
1652882320000|2022-05-18 13:58:40|113.91|111.51|113.68|111.28|114.15|111.75|113.68|111.28|0
1652882330000|2022-05-18 13:58:50|113.56|111.16|113.33|110.93|113.56|111.16|113.33|110.93|0
1652882340000|2022-05-18 13:59:00|113.56|111.16|113.68|111.28|113.8|111.4|113.56|111.16|0
1652882350000|2022-05-18 13:59:10|113.62|111.22|113.68|111.28|113.8|111.4|113.56|111.16|0
1652882360000|2022-05-18 13:59:20|113.8|111.4|113.35|110.95|113.8|111.4|113.12|110.72|0
1652882370000|2022-05-18 13:59:30|114.27|111.87|114.38|111.98|114.5|112.1|114.27|111.87|0
1652882380000|2022-05-18 13:59:40|114.62|112.22|114.5|112.1|114.62|112.22|114.38|111.98|0
1652882390000|2022-05-18 13:59:50|114.68|112.28|113.92|111.52|114.68|112.28|113.92|111.52|0
1652882400000|2022-05-18 14:00:00|113.68|111.28|114.03|111.63|114.15|111.75|113.68|111.28|0
1652882410000|2022-05-18 14:00:10|113.92|111.52|113.68|111.28|113.92|111.52|113.68|111.28|0
1652882420000|2022-05-18 14:00:20|113.8|111.4|113.68|111.28|114.03|111.63|113.68|111.28|0
1652882430000|2022-05-18 14:00:30|113.57|111.17|113.68|111.28|113.68|111.28|113.57|111.17|0
1652882440000|2022-05-18 14:00:40|113.1|110.7|112.41|110.01|113.33|110.93|112.41|110.01|0
1652882450000|2022-05-18 14:00:50|112.29|109.89|112.29|109.89|112.41|110.01|111.94|109.54|0
1652882460000|2022-05-18 14:01:00|112.41|110.01|112.87|110.47|112.87|110.47|112.41|110.01|0
1652882470000|2022-05-18 14:01:10|112.98|110.58|112.52|110.12|113.1|110.7|112.52|110.12|0
1652882480000|2022-05-18 14:01:20|112.64|110.24|112.52|110.12|112.64|110.24|112.52|110.12|0
1652882490000|2022-05-18 14:01:30|111.48|109.08|111.02|108.62|111.48|109.08|110.91|108.51|0
1652882500000|2022-05-18 14:01:40|110.91|108.51|111.25|108.85|111.25|108.85|110.91|108.51|0
1652882510000|2022-05-18 14:01:50|111.83|109.43|111.83|109.43|111.83|109.43|111.6|109.2|0
1652882520000|2022-05-18 14:02:00|111.6|109.2|111.71|109.31|111.83|109.43|111.6|109.2|0
1652882530000|2022-05-18 14:02:10|111.83|109.43|111.71|109.31|111.94|109.54|111.71|109.31|0
1652882540000|2022-05-18 14:02:20|111.6|109.2|111.6|109.2|111.83|109.43|111.6|109.2|0
1652882550000|2022-05-18 14:02:30|111.71|109.31|112.06|109.66|112.06|109.66|111.66|109.26|0
1652882560000|2022-05-18 14:02:40|111.83|109.43|111.83|109.43|111.83|109.43|111.71|109.31|0
1652882570000|2022-05-18 14:02:50|111.6|109.2|111.14|108.74|111.6|109.2|110.97|108.57|0
1652882580000|2022-05-18 14:03:00|111.37|108.97|110.91|108.51|111.37|108.97|110.91|108.51|0
1652882590000|2022-05-18 14:03:10|111.14|108.74|110.91|108.51|111.14|108.74|110.91|108.51|0
1652882600000|2022-05-18 14:03:20|111.02|108.62|112.17|109.77|112.17|109.77|111.02|108.62|0
1652882610000|2022-05-18 14:03:30|112.06|109.66|110.91|108.51|112.06|109.66|110.91|108.51|0
1652882620000|2022-05-18 14:03:40|111.02|108.62|111.02|108.62|111.37|108.97|111.02|108.62|0
1652882630000|2022-05-18 14:03:50|110.79|108.39|111.25|108.85|111.25|108.85|110.79|108.39|0
1652882640000|2022-05-18 14:04:00|110.91|108.51|111.71|109.31|111.71|109.31|110.91|108.51|0
1652882650000|2022-05-18 14:04:10|111.59|109.19|111.25|108.85|111.59|109.19|111.25|108.85|0
1652882660000|2022-05-18 14:04:20|111.36|108.96|110.79|108.39|111.36|108.96|110.68|108.28|0
1652882670000|2022-05-18 14:04:30|110.91|108.51|111.48|109.08|111.48|109.08|110.91|108.51|0
1652882680000|2022-05-18 14:04:40|111.25|108.85|111.36|108.96|111.36|108.96|111.25|108.85|0
1652882690000|2022-05-18 14:04:50|111.71|109.31|112.05|109.65|112.05|109.65|111.71|109.31|0
1652882700000|2022-05-18 14:05:00|111.82|109.42|111.36|108.96|112.17|109.77|111.36|108.96|0
1652882710000|2022-05-18 14:05:10|111.25|108.85|110.68|108.28|111.25|108.85|110.68|108.28|0
1652882720000|2022-05-18 14:05:20|110.11|107.71|109.99|107.59|110.33|107.93|109.99|107.59|0
1652882730000|2022-05-18 14:05:30|109.88|107.48|110.56|108.16|110.56|108.16|109.88|107.48|0
1652882740000|2022-05-18 14:05:40|110.79|108.39|110.79|108.39|111.36|108.96|110.79|108.39|0
1652882750000|2022-05-18 14:05:50|110.56|108.16|109.65|107.25|110.56|108.16|109.65|107.25|0
1652882760000|2022-05-18 14:06:00|109.54|107.14|109.31|106.91|109.65|107.25|109.31|106.91|0
1652882770000|2022-05-18 14:06:10|109.54|107.14|109.54|107.14|110.1|107.7|109.54|107.14|0
1652882780000|2022-05-18 14:06:20|109.42|107.02|109.54|107.14|109.76|107.36|109.42|107.02|0
1652882790000|2022-05-18 14:06:30|109.71|107.31|109.99|107.59|109.99|107.59|109.71|107.31|0
1652882800000|2022-05-18 14:06:40|110.1|107.7|109.76|107.36|110.1|107.7|109.76|107.36|0
1652882810000|2022-05-18 14:06:50|110.33|107.93|109.88|107.48|110.33|107.93|109.88|107.48|0
1652882820000|2022-05-18 14:07:00|110.22|107.82|110.45|108.05|110.45|108.05|110.22|107.82|0
1652882830000|2022-05-18 14:07:10|110.56|108.16|110.45|108.05|110.67|108.27|110.45|108.05|0
1652882840000|2022-05-18 14:07:20|110.56|108.16|110.79|108.39|111.02|108.62|110.56|108.16|0
1652882850000|2022-05-18 14:07:30|110.67|108.27|111.13|108.73|111.13|108.73|110.67|108.27|0
1652882860000|2022-05-18 14:07:40|110.9|108.5|111.36|108.96|111.47|109.07|110.9|108.5|0
1652882870000|2022-05-18 14:07:50|111.13|108.73|111.02|108.62|111.47|109.07|111.02|108.62|0
1652882880000|2022-05-18 14:08:00|111.36|108.96|111.93|109.53|111.93|109.53|111.36|108.96|0
1652882890000|2022-05-18 14:08:10|112.05|109.65|112.74|110.34|112.74|110.34|112.05|109.65|0
1652882900000|2022-05-18 14:08:20|112.63|110.23|112.05|109.65|112.63|110.23|112.05|109.65|0
1652882910000|2022-05-18 14:08:30|111.93|109.53|111.82|109.42|111.93|109.53|111.47|109.07|0
1652882920000|2022-05-18 14:08:40|112.28|109.88|112.39|109.99|112.63|110.23|112.28|109.88|0
1652882930000|2022-05-18 14:08:50|112.51|110.11|111.82|109.42|112.51|110.11|111.82|109.42|0
1652882940000|2022-05-18 14:09:00|112.05|109.65|112.51|110.11|112.51|110.11|112.05|109.65|0
1652882950000|2022-05-18 14:09:10|112.74|110.34|112.97|110.57|112.97|110.57|112.74|110.34|0
1652882960000|2022-05-18 14:09:20|113.32|110.92|112.86|110.46|113.32|110.92|112.86|110.46|0
1652882970000|2022-05-18 14:09:30|113.09|110.69|113.32|110.92|113.32|110.92|112.74|110.34|0
1652882980000|2022-05-18 14:09:40|113.2|110.8|113.67|111.27|113.67|111.27|113.09|110.69|0
1652882990000|2022-05-18 14:09:50|113.9|111.5|113.9|111.5|113.9|111.5|113.9|111.5|0
1652883000000|2022-05-18 14:10:00|114.25|111.85|114.49|112.09|114.49|112.09|114.25|111.85|0
1652883010000|2022-05-18 14:10:10|113.9|111.5|113.2|110.8|113.9|111.5|113.2|110.8|0
1652883020000|2022-05-18 14:10:20|113.32|110.92|112.74|110.34|113.32|110.92|112.74|110.34|0
1652883030000|2022-05-18 14:10:30|112.97|110.57|113.55|111.15|113.55|111.15|112.97|110.57|0
1652883040000|2022-05-18 14:10:40|113.32|110.92|113.09|110.69|113.32|110.92|113.09|110.69|0
1652883050000|2022-05-18 14:10:50|113.2|110.8|113.43|111.03|113.43|111.03|113.2|110.8|0
1652883060000|2022-05-18 14:11:00|113.09|110.69|113.32|110.92|113.32|110.92|113.09|110.69|0
1652883070000|2022-05-18 14:11:10|113.55|111.15|113.78|111.38|113.78|111.38|113.43|111.03|0
1652883080000|2022-05-18 14:11:20|113.55|111.15|114.37|111.97|114.37|111.97|113.55|111.15|0
1652883090000|2022-05-18 14:11:30|114.48|112.08|114.6|112.2|114.6|112.2|114.48|112.08|0
1652883100000|2022-05-18 14:11:40|114.48|112.08|113.78|111.38|114.48|112.08|113.78|111.38|0
1652883110000|2022-05-18 14:11:50|113.9|111.5|113.55|111.15|113.9|111.5|113.43|111.03|0
1652883120000|2022-05-18 14:12:00|113.32|110.92|113.78|111.38|113.78|111.38|113.32|110.92|0
1652883130000|2022-05-18 14:12:10|113.49|111.09|113.08|110.68|113.49|111.09|113.08|110.68|0
1652883140000|2022-05-18 14:12:20|113.43|111.03|113.78|111.38|113.78|111.38|113.2|110.8|0
1652883150000|2022-05-18 14:12:30|114.01|111.61|114.36|111.96|114.48|112.08|114.01|111.61|0
1652883160000|2022-05-18 14:12:40|114.13|111.73|113.66|111.26|114.13|111.73|113.66|111.26|0
1652883170000|2022-05-18 14:12:50|113.78|111.38|114.72|112.32|114.72|112.32|113.78|111.38|0
1652883180000|2022-05-18 14:13:00|114.83|112.43|113.9|111.5|114.83|112.43|113.9|111.5|0
1652883190000|2022-05-18 14:13:10|113.78|111.38|113.2|110.8|113.78|111.38|113.08|110.68|0
1652883200000|2022-05-18 14:13:20|113.55|111.15|113.43|111.03|113.66|111.26|113.43|111.03|0
1652883210000|2022-05-18 14:13:30|113.55|111.15|112.73|110.33|113.55|111.15|112.73|110.33|0
1652883220000|2022-05-18 14:13:40|112.39|109.99|112.73|110.33|112.73|110.33|112.39|109.99|0
1652883230000|2022-05-18 14:13:50|112.85|110.45|112.62|110.22|112.85|110.45|112.45|110.05|0
1652883240000|2022-05-18 14:14:00|112.85|110.45|112.04|109.64|112.85|110.45|112.04|109.64|0
1652883250000|2022-05-18 14:14:10|112.27|109.87|111.7|109.3|112.27|109.87|111.7|109.3|0
1652883260000|2022-05-18 14:14:20|111.47|109.07|111.24|108.84|111.47|109.07|111.24|108.84|0
1652883270000|2022-05-18 14:14:30|111.58|109.18|111.35|108.95|111.7|109.3|111.35|108.95|0
1652883280000|2022-05-18 14:14:40|111.12|108.72|111.01|108.61|111.12|108.72|110.78|108.38|0
1652883290000|2022-05-18 14:14:50|111.12|108.72|111.01|108.61|111.12|108.72|111.01|108.61|0
1652883300000|2022-05-18 14:15:00|110.89|108.49|111.46|109.06|111.46|109.06|110.78|108.38|0
1652883310000|2022-05-18 14:15:10|111.58|109.18|112.04|109.64|112.15|109.75|111.58|109.18|0
1652883320000|2022-05-18 14:15:20|111.58|109.18|111.35|108.95|111.58|109.18|111.35|108.95|0
1652883330000|2022-05-18 14:15:30|111.12|108.72|110.72|108.32|111.12|108.72|110.72|108.32|0
1652883340000|2022-05-18 14:15:40|110.66|108.26|110.78|108.38|110.78|108.38|110.55|108.15|0
1652883350000|2022-05-18 14:15:50|110.32|107.92|110.09|107.69|110.32|107.92|109.98|107.58|0
1652883360000|2022-05-18 14:16:00|109.98|107.58|110.43|108.03|110.43|108.03|109.98|107.58|0
1652883370000|2022-05-18 14:16:10|110.32|107.92|110.55|108.15|110.55|108.15|110.32|107.92|0
1652883380000|2022-05-18 14:16:20|111|108.6|111.12|108.72|111.46|109.06|111|108.6|0
1652883390000|2022-05-18 14:16:30|111|108.6|111.23|108.83|111.23|108.83|111|108.6|0
1652883400000|2022-05-18 14:16:40|111.41|109.01|111.81|109.41|111.81|109.41|111.41|109.01|0
1652883410000|2022-05-18 14:16:50|111.46|109.06|110.95|108.55|111.46|109.06|110.89|108.49|0
1652883420000|2022-05-18 14:17:00|111.12|108.72|111.81|109.41|111.81|109.41|111.12|108.72|0
1652883430000|2022-05-18 14:17:10|111.69|109.29|111.69|109.29|111.69|109.29|111.35|108.95|0
1652883440000|2022-05-18 14:17:20|112.38|109.98|111.81|109.41|112.38|109.98|111.81|109.41|0
1652883450000|2022-05-18 14:17:30|111.69|109.29|111.58|109.18|111.69|109.29|111.23|108.83|0
1652883460000|2022-05-18 14:17:40|111.75|109.35|111.46|109.06|111.75|109.35|111.35|108.95|0
1652883470000|2022-05-18 14:17:50|111.58|109.18|111.81|109.41|111.81|109.41|111.58|109.18|0
1652883480000|2022-05-18 14:18:00|111.69|109.29|111.81|109.41|111.87|109.47|111.69|109.29|0
1652883490000|2022-05-18 14:18:10|111.69|109.29|111.35|108.95|111.69|109.29|111.35|108.95|0
1652883500000|2022-05-18 14:18:20|110.77|108.37|110.43|108.03|110.77|108.37|110.43|108.03|0
1652883510000|2022-05-18 14:18:30|110.77|108.37|111.34|108.94|111.34|108.94|110.77|108.37|0
1652883520000|2022-05-18 14:18:40|111.46|109.06|111.34|108.94|111.46|109.06|111.12|108.72|0
1652883530000|2022-05-18 14:18:50|111.12|108.72|111.12|108.72|111.12|108.72|110.95|108.55|0
1652883540000|2022-05-18 14:19:00|111.23|108.83|111.8|109.4|111.8|109.4|111.23|108.83|0
1652883550000|2022-05-18 14:19:10|112.15|109.75|112.38|109.98|112.5|110.1|112.15|109.75|0
1652883560000|2022-05-18 14:19:20|112.15|109.75|112.15|109.75|112.26|109.86|112.15|109.75|0
1652883570000|2022-05-18 14:19:30|112.5|110.1|113.07|110.67|113.07|110.67|112.5|110.1|0
1652883580000|2022-05-18 14:19:40|112.84|110.44|112.38|109.98|112.84|110.44|112.38|109.98|0
1652883590000|2022-05-18 14:19:50|112.49|110.09|112.03|109.63|112.49|110.09|111.92|109.52|0
1652883600000|2022-05-18 14:20:00|112.26|109.86|112.61|110.21|112.84|110.44|112.26|109.86|0
1652883610000|2022-05-18 14:20:10|112.38|109.98|111.8|109.4|112.38|109.98|111.8|109.4|0
1652883620000|2022-05-18 14:20:20|111.92|109.52|110.88|108.48|111.92|109.52|110.88|108.48|0
1652883630000|2022-05-18 14:20:30|110.77|108.37|110.88|108.48|110.88|108.48|110.54|108.14|0
1652883640000|2022-05-18 14:20:40|110.66|108.26|110.65|108.25|110.88|108.48|110.65|108.25|0
1652883650000|2022-05-18 14:20:50|110.77|108.37|110.65|108.25|110.88|108.48|110.65|108.25|0
1652883660000|2022-05-18 14:21:00|110.77|108.37|110.65|108.25|110.77|108.37|110.31|107.91|0
1652883670000|2022-05-18 14:21:10|110.77|108.37|110.31|107.91|110.77|108.37|110.31|107.91|0
1652883680000|2022-05-18 14:21:20|110.43|108.03|110.14|107.74|110.43|108.03|110.08|107.68|0
1652883690000|2022-05-18 14:21:30|110.31|107.91|110.88|108.48|110.88|108.48|110.31|107.91|0
1652883700000|2022-05-18 14:21:40|110.65|108.25|111.11|108.71|111.11|108.71|110.65|108.25|0
1652883710000|2022-05-18 14:21:50|111.23|108.83|111.69|109.29|111.8|109.4|111.23|108.83|0
1652883720000|2022-05-18 14:22:00|111.92|109.52|110.88|108.48|111.92|109.52|110.88|108.48|0
1652883730000|2022-05-18 14:22:10|110.65|108.25|111|108.6|111|108.6|110.65|108.25|0
1652883740000|2022-05-18 14:22:20|111.11|108.71|111|108.6|111.45|109.05|111|108.6|0
1652883750000|2022-05-18 14:22:30|111.22|108.82|111|108.6|111.34|108.94|111|108.6|0
1652883760000|2022-05-18 14:22:40|111.34|108.94|111.22|108.82|111.34|108.94|111.22|108.82|0
1652883770000|2022-05-18 14:22:50|111.34|108.94|111.34|108.94|111.68|109.28|111.34|108.94|0
1652883780000|2022-05-18 14:23:00|111.8|109.4|112.14|109.74|112.26|109.86|111.8|109.4|0
1652883790000|2022-05-18 14:23:10|112.03|109.63|112.14|109.74|112.37|109.97|112.03|109.63|0
1652883800000|2022-05-18 14:23:20|112.49|110.09|112.03|109.63|112.49|110.09|111.91|109.51|0
1652883810000|2022-05-18 14:23:30|112.14|109.74|112.49|110.09|112.49|110.09|112.14|109.74|0
1652883820000|2022-05-18 14:23:40|112.61|110.21|112.61|110.21|112.84|110.44|112.61|110.21|0
1652883830000|2022-05-18 14:23:50|112.84|110.44|113.53|111.13|113.53|111.13|112.84|110.44|0
1652883840000|2022-05-18 14:24:00|113.88|111.48|114.12|111.72|114.23|111.83|113.88|111.48|0
1652883850000|2022-05-18 14:24:10|114.47|112.07|113.53|111.13|114.82|112.42|113.53|111.13|0
1652883860000|2022-05-18 14:24:20|113.18|110.78|113.07|110.67|113.18|110.78|112.37|109.97|0
1652883870000|2022-05-18 14:24:30|113.3|110.9|112.95|110.55|113.3|110.9|112.84|110.44|0
1652883880000|2022-05-18 14:24:40|112.84|110.44|113.07|110.67|113.07|110.67|112.49|110.09|0
1652883890000|2022-05-18 14:24:50|112.72|110.32|112.95|110.55|113.07|110.67|112.72|110.32|0
1652883900000|2022-05-18 14:25:00|112.84|110.44|113.07|110.67|113.18|110.78|112.84|110.44|0
1652883910000|2022-05-18 14:25:10|112.95|110.55|112.26|109.86|113.18|110.78|112.26|109.86|0
1652883920000|2022-05-18 14:25:20|112.49|110.09|112.49|110.09|112.6|110.2|112.49|110.09|0
1652883930000|2022-05-18 14:25:30|112.37|109.97|112.49|110.09|112.49|110.09|112.26|109.86|0
1652883940000|2022-05-18 14:25:40|112.37|109.97|112.49|110.09|112.6|110.2|112.37|109.97|0
1652883950000|2022-05-18 14:25:50|112.6|110.2|112.83|110.43|112.83|110.43|112.6|110.2|0
1652883960000|2022-05-18 14:26:00|113.18|110.78|111.79|109.39|113.18|110.78|111.79|109.39|0
1652883970000|2022-05-18 14:26:10|111.22|108.82|110.99|108.59|111.33|108.93|110.88|108.48|0
1652883980000|2022-05-18 14:26:20|111.56|109.16|111.45|109.05|111.68|109.28|111.45|109.05|0
1652883990000|2022-05-18 14:26:30|112.02|109.62|111.68|109.28|112.02|109.62|111.68|109.28|0
1652884000000|2022-05-18 14:26:40|111.79|109.39|111.79|109.39|111.91|109.51|111.79|109.39|0
1652884010000|2022-05-18 14:26:50|111.68|109.28|111.79|109.39|111.79|109.39|111.45|109.05|0
1652884020000|2022-05-18 14:27:00|112.14|109.74|112.55|110.15|112.55|110.15|112.14|109.74|0
1652884030000|2022-05-18 14:27:10|112.72|110.32|113.06|110.66|113.06|110.66|112.6|110.2|0
1652884040000|2022-05-18 14:27:20|112.72|110.32|112.37|109.97|112.83|110.43|112.37|109.97|0
1652884050000|2022-05-18 14:27:30|112.25|109.85|112.48|110.08|112.48|110.08|112.25|109.85|0
1652884060000|2022-05-18 14:27:40|112.37|109.97|112.54|110.14|112.54|110.14|112.37|109.97|0
1652884070000|2022-05-18 14:27:50|112.25|109.85|112.37|109.97|112.37|109.97|112.14|109.74|0
1652884080000|2022-05-18 14:28:00|112.02|109.62|112.2|109.8|112.25|109.85|112.02|109.62|0
1652884090000|2022-05-18 14:28:10|112.37|109.97|112.95|110.55|112.95|110.55|112.37|109.97|0
1652884100000|2022-05-18 14:28:20|112.83|110.43|113.18|110.78|113.18|110.78|112.6|110.2|0
1652884110000|2022-05-18 14:28:30|113.06|110.66|112.6|110.2|113.06|110.66|112.6|110.2|0
1652884120000|2022-05-18 14:28:40|112.83|110.43|112.83|110.43|112.95|110.55|112.83|110.43|0
1652884130000|2022-05-18 14:28:50|113.29|110.89|113.64|111.24|113.64|111.24|113.29|110.89|0
1652884140000|2022-05-18 14:29:00|113.99|111.59|113.64|111.24|113.99|111.59|113.53|111.13|0
1652884150000|2022-05-18 14:29:10|114.05|111.65|113.99|111.59|114.11|111.71|113.87|111.47|0
1652884160000|2022-05-18 14:29:20|113.87|111.47|114.81|112.41|114.81|112.41|113.87|111.47|0
1652884170000|2022-05-18 14:29:30|115.51|113.11|115.99|113.59|115.99|113.59|115.51|113.11|0
1652884180000|2022-05-18 14:29:40|116.1|113.7|115.87|113.47|116.1|113.7|115.87|113.47|0
1652884190000|2022-05-18 14:29:50|115.75|113.35|116.93|114.53|116.93|114.53|115.75|113.35|0
1652884200000|2022-05-18 14:30:00|117.29|114.89|117.77|115.37|117.77|115.37|117.17|114.77|0
1652884210000|2022-05-18 14:30:10|117.53|115.13|117.17|114.77|118.12|115.72|117.17|114.77|0
1652884220000|2022-05-18 14:30:20|117.05|114.65|116.58|114.18|117.05|114.65|116.58|114.18|0
1652884230000|2022-05-18 14:30:30|116.46|114.06|116.22|113.82|116.46|114.06|116.22|113.82|0
1652884240000|2022-05-18 14:30:40|116.1|113.7|115.81|113.41|116.1|113.7|115.63|113.23|0
1652884250000|2022-05-18 14:30:50|115.87|113.47|115.98|113.58|115.98|113.58|115.75|113.35|0
1652884260000|2022-05-18 14:31:00|115.75|113.35|115.75|113.35|115.75|113.35|115.63|113.23|0
1652884270000|2022-05-18 14:31:10|115.98|113.58|116.58|114.18|116.58|114.18|115.98|113.58|0
1652884280000|2022-05-18 14:31:20|116.69|114.29|116.58|114.18|116.69|114.29|116.46|114.06|0
1652884290000|2022-05-18 14:31:30|116.81|114.41|116.22|113.82|116.93|114.53|116.22|113.82|0
1652884300000|2022-05-18 14:31:40|116.34|113.94|116.93|114.53|116.93|114.53|116.34|113.94|0
1652884310000|2022-05-18 14:31:50|117.05|114.65|116.69|114.29|117.11|114.71|116.69|114.29|0
1652884320000|2022-05-18 14:32:00|116.57|114.17|116.93|114.53|116.93|114.53|116.4|114|0
1652884330000|2022-05-18 14:32:10|117.05|114.65|117.41|115.01|117.41|115.01|117.05|114.65|0
1652884340000|2022-05-18 14:32:20|117.52|115.12|117.76|115.36|117.76|115.36|117.52|115.12|0
1652884350000|2022-05-18 14:32:30|117.88|115.48|117.52|115.12|118|115.6|117.52|115.12|0
1652884360000|2022-05-18 14:32:40|117.4|115|117.64|115.24|117.64|115.24|117.4|115|0
1652884370000|2022-05-18 14:32:50|117.4|115|117.52|115.12|117.64|115.24|117.4|115|0
1652884380000|2022-05-18 14:33:00|117.76|115.36|117.76|115.36|117.88|115.48|117.76|115.36|0
1652884390000|2022-05-18 14:33:10|117.52|115.12|117.05|114.65|117.52|115.12|117.05|114.65|0
1652884400000|2022-05-18 14:33:20|117.17|114.77|117.4|115|117.4|115|117.17|114.77|0
1652884410000|2022-05-18 14:33:30|117.17|114.77|117.05|114.65|117.17|114.77|116.81|114.41|0
1652884420000|2022-05-18 14:33:40|116.93|114.53|116.22|113.82|116.93|114.53|116.22|113.82|0
1652884430000|2022-05-18 14:33:50|116.1|113.7|116.33|113.93|116.33|113.93|115.74|113.34|0
1652884440000|2022-05-18 14:34:00|116.81|114.41|116.69|114.29|116.81|114.41|116.45|114.05|0
1652884450000|2022-05-18 14:34:10|116.81|114.41|117.28|114.88|117.28|114.88|116.81|114.41|0
1652884460000|2022-05-18 14:34:20|117.64|115.24|117.16|114.76|117.64|115.24|117.16|114.76|0
1652884470000|2022-05-18 14:34:30|117.28|114.88|117.4|115|117.4|115|117.05|114.65|0
1652884480000|2022-05-18 14:34:40|117.16|114.76|117.46|115.06|117.46|115.06|117.16|114.76|0
1652884490000|2022-05-18 14:34:50|117.16|114.76|117.04|114.64|117.16|114.76|117.04|114.64|0
1652884500000|2022-05-18 14:35:00|117.16|114.76|117.4|115|117.52|115.12|117.16|114.76|0
1652884510000|2022-05-18 14:35:10|117.52|115.12|117.76|115.36|117.76|115.36|117.4|115|0
1652884520000|2022-05-18 14:35:20|117.88|115.48|117.94|115.54|117.94|115.54|117.76|115.36|0
1652884530000|2022-05-18 14:35:30|118|115.6|118.6|116.2|118.6|116.2|117.76|115.36|0
1652884540000|2022-05-18 14:35:40|118.72|116.32|118.6|116.2|118.72|116.32|118.42|116.02|0
1652884550000|2022-05-18 14:35:50|118.24|115.84|118.48|116.08|118.6|116.2|118.24|115.84|0
1652884560000|2022-05-18 14:36:00|118.42|116.02|118.71|116.31|118.71|116.31|118.12|115.72|0
1652884570000|2022-05-18 14:36:10|118.59|116.19|118|115.6|118.59|116.19|118|115.6|0
1652884580000|2022-05-18 14:36:20|118.12|115.72|117.32|114.92|118.12|115.72|116.96|114.56|0
1652884590000|2022-05-18 14:36:30|117.2|114.8|116.74|114.34|117.26|114.86|116.74|114.34|0
1652884600000|2022-05-18 14:36:40|116.62|114.22|117.22|114.82|117.22|114.82|116.62|114.22|0
1652884610000|2022-05-18 14:36:50|117.34|114.94|117.7|115.3|117.7|115.3|117.28|114.88|0
1652884620000|2022-05-18 14:37:00|117.58|115.18|117.34|114.94|117.7|115.3|117.34|114.94|0
1652884630000|2022-05-18 14:37:10|117.1|114.7|117.58|115.18|117.58|115.18|116.98|114.58|0
1652884640000|2022-05-18 14:37:20|117.46|115.06|117.1|114.7|117.46|115.06|117.1|114.7|0
1652884650000|2022-05-18 14:37:30|117.46|115.06|117.58|115.18|117.58|115.18|117.46|115.06|0
1652884660000|2022-05-18 14:37:40|117.7|115.3|117.58|115.18|117.7|115.3|117.58|115.18|0
1652884670000|2022-05-18 14:37:50|117.22|114.82|117.58|115.18|117.58|115.18|117.22|114.82|0
1652884680000|2022-05-18 14:38:00|117.7|115.3|118.06|115.66|118.06|115.66|117.7|115.3|0
1652884690000|2022-05-18 14:38:10|117.7|115.3|117.46|115.06|117.7|115.3|117.34|114.94|0
1652884700000|2022-05-18 14:38:20|117.58|115.18|116.86|114.46|117.58|115.18|116.86|114.46|0
1652884710000|2022-05-18 14:38:30|116.5|114.1|116.5|114.1|116.5|114.1|116.26|113.86|0
1652884730000|2022-05-18 14:38:50|116.86|114.46|116.98|114.58|116.98|114.58|116.86|114.46|0
1652884740000|2022-05-18 14:39:00|117.22|114.82|116.14|113.74|117.22|114.82|116.14|113.74|0
1652884750000|2022-05-18 14:39:10|116.5|114.1|116.14|113.74|116.5|114.1|116.14|113.74|0
1652884760000|2022-05-18 14:39:20|117.1|114.7|117.1|114.7|117.46|115.06|117.1|114.7|0
1652884770000|2022-05-18 14:39:30|117.34|114.94|116.86|114.46|117.34|114.94|116.86|114.46|0
1652884780000|2022-05-18 14:39:40|116.74|114.34|116.26|113.86|116.74|114.34|116.26|113.86|0
1652884790000|2022-05-18 14:39:50|116.14|113.74|115.9|113.5|116.14|113.74|115.9|113.5|0
1652884800000|2022-05-18 14:40:00|116.02|113.62|116.14|113.74|116.26|113.86|116.02|113.62|0
1652884810000|2022-05-18 14:40:10|115.9|113.5|116.38|113.98|116.5|114.1|115.9|113.5|0
1652884820000|2022-05-18 14:40:20|116.62|114.22|116.98|114.58|116.98|114.58|116.5|114.1|0
1652884830000|2022-05-18 14:40:30|117.34|114.94|117.34|114.94|117.46|115.06|117.34|114.94|0
1652884840000|2022-05-18 14:40:40|117.22|114.82|117.1|114.7|117.22|114.82|117.1|114.7|0
1652884850000|2022-05-18 14:40:50|117.34|114.94|117.1|114.7|117.45|115.05|117.1|114.7|0
1652884860000|2022-05-18 14:41:00|117.22|114.82|117.33|114.93|117.4|115|117.22|114.82|0
1652884870000|2022-05-18 14:41:10|117.21|114.81|116.86|114.46|117.33|114.93|116.86|114.46|0
1652884880000|2022-05-18 14:41:20|116.74|114.34|116.38|113.98|116.74|114.34|116.38|113.98|0
1652884890000|2022-05-18 14:41:30|116.26|113.86|116.62|114.22|116.62|114.22|116.26|113.86|0
1652884900000|2022-05-18 14:41:40|116.14|113.74|115.78|113.38|116.14|113.74|115.78|113.38|0
1652884910000|2022-05-18 14:41:50|115.9|113.5|115.31|112.91|115.9|113.5|115.31|112.91|0
1652884920000|2022-05-18 14:42:00|115.07|112.67|115.31|112.91|115.31|112.91|115.07|112.67|0
1652884930000|2022-05-18 14:42:10|116.14|113.74|115.78|113.38|116.14|113.74|115.78|113.38|0
1652884940000|2022-05-18 14:42:20|116.14|113.74|116.02|113.62|116.14|113.74|115.9|113.5|0
1652884950000|2022-05-18 14:42:30|115.54|113.14|115.43|113.03|115.66|113.26|115.43|113.03|0
1652884960000|2022-05-18 14:42:40|115.72|113.32|115.66|113.26|115.72|113.32|115.66|113.26|0
1652884970000|2022-05-18 14:42:50|116.02|113.62|115.9|113.5|116.02|113.62|115.66|113.26|0
1652884980000|2022-05-18 14:43:00|115.54|113.14|115.66|113.26|115.66|113.26|115.43|113.03|0
1652884990000|2022-05-18 14:43:10|115.43|113.03|115.78|113.38|115.78|113.38|115.43|113.03|0
1652885000000|2022-05-18 14:43:20|115.66|113.26|115.31|112.91|115.78|113.38|115.31|112.91|0
1652885010000|2022-05-18 14:43:30|115.42|113.02|115.66|113.26|115.66|113.26|115.42|113.02|0
1652885020000|2022-05-18 14:43:40|115.9|113.5|115.54|113.14|115.9|113.5|115.54|113.14|0
1652885030000|2022-05-18 14:43:50|115.42|113.02|115.66|113.26|115.66|113.26|115.42|113.02|0
1652885040000|2022-05-18 14:44:00|115.78|113.38|115.78|113.38|115.9|113.5|115.66|113.26|0
1652885050000|2022-05-18 14:44:10|115.9|113.5|116.02|113.62|116.26|113.86|115.9|113.5|0
1652885060000|2022-05-18 14:44:20|115.9|113.5|115.54|113.14|115.9|113.5|115.54|113.14|0
1652885070000|2022-05-18 14:44:30|115.42|113.02|115.66|113.26|115.9|113.5|115.42|113.02|0
1652885080000|2022-05-18 14:44:40|115.19|112.79|115.9|113.5|115.9|113.5|115.19|112.79|0
1652885090000|2022-05-18 14:44:50|115.78|113.38|115.9|113.5|116.02|113.62|115.78|113.38|0
1652885100000|2022-05-18 14:45:00|116.25|113.85|116.49|114.09|116.49|114.09|116.25|113.85|0
1652885110000|2022-05-18 14:45:10|116.61|114.21|116.97|114.57|116.97|114.57|116.61|114.21|0
1652885120000|2022-05-18 14:45:20|116.85|114.45|116.79|114.39|116.85|114.45|116.73|114.33|0
1652885130000|2022-05-18 14:45:30|116.73|114.33|116.97|114.57|116.97|114.57|116.73|114.33|0
1652885140000|2022-05-18 14:45:40|117.09|114.69|117.45|115.05|117.45|115.05|116.97|114.57|0
1652885150000|2022-05-18 14:45:50|117.33|114.93|116.91|114.51|117.33|114.93|116.91|114.51|0
1652885160000|2022-05-18 14:46:00|116.73|114.33|115.6|113.2|116.73|114.33|115.6|113.2|0
1652885170000|2022-05-18 14:46:10|115.48|113.08|114.95|112.55|115.48|113.08|114.83|112.43|0
1652885180000|2022-05-18 14:46:20|114.71|112.31|114.95|112.55|115.07|112.67|114.71|112.31|0
1652885190000|2022-05-18 14:46:30|114.71|112.31|114.12|111.72|114.71|112.31|114.12|111.72|0
1652885200000|2022-05-18 14:46:40|113.77|111.37|114.24|111.84|114.36|111.96|113.77|111.37|0
1652885210000|2022-05-18 14:46:50|114.48|112.08|114.89|112.49|114.89|112.49|114.48|112.08|0
1652885220000|2022-05-18 14:47:00|114.59|112.19|115.3|112.9|115.3|112.9|114.59|112.19|0
1652885230000|2022-05-18 14:47:10|115.42|113.02|115.36|112.96|115.42|113.02|115.18|112.78|0
1652885240000|2022-05-18 14:47:20|115.18|112.78|115.18|112.78|115.54|113.14|115.18|112.78|0
1652885250000|2022-05-18 14:47:30|115.3|112.9|115.06|112.66|115.3|112.9|115.06|112.66|0
1652885260000|2022-05-18 14:47:40|114.71|112.31|114.71|112.31|114.71|112.31|114.59|112.19|0
1652885270000|2022-05-18 14:47:50|114.83|112.43|115.06|112.66|115.3|112.9|114.83|112.43|0
1652885280000|2022-05-18 14:48:00|114.83|112.43|114.71|112.31|114.83|112.43|114.59|112.19|0
1652885290000|2022-05-18 14:48:10|114.95|112.55|114.83|112.43|114.95|112.55|114.59|112.19|0
1652885300000|2022-05-18 14:48:20|114.71|112.31|114.59|112.19|114.71|112.31|114.36|111.96|0
1652885310000|2022-05-18 14:48:30|114.36|111.96|113.06|110.66|114.36|111.96|113.06|110.66|0
1652885320000|2022-05-18 14:48:40|113.18|110.78|112.83|110.43|113.18|110.78|112.48|110.08|0
1652885330000|2022-05-18 14:48:50|113.06|110.66|113.42|111.02|113.53|111.13|113.06|110.66|0
1652885340000|2022-05-18 14:49:00|113.77|111.37|114|111.6|114|111.6|113.77|111.37|0
1652885350000|2022-05-18 14:49:10|114.24|111.84|114.12|111.72|114.24|111.84|114|111.6|0
1652885360000|2022-05-18 14:49:20|114|111.6|114.12|111.72|114.12|111.72|113.71|111.31|0
1652885370000|2022-05-18 14:49:30|114.47|112.07|114.35|111.95|114.47|112.07|114.35|111.95|0
1652885380000|2022-05-18 14:49:40|114.59|112.19|114.59|112.19|114.71|112.31|114.47|112.07|0
1652885390000|2022-05-18 14:49:50|114.47|112.07|114.12|111.72|114.59|112.19|114.12|111.72|0
1652885400000|2022-05-18 14:50:00|114.24|111.84|114.35|111.95|114.59|112.19|114.24|111.84|0
1652885410000|2022-05-18 14:50:10|114.47|112.07|114.82|112.42|114.82|112.42|114.47|112.07|0
1652885420000|2022-05-18 14:50:20|115.18|112.78|115.77|113.37|115.77|113.37|115.18|112.78|0
1652885430000|2022-05-18 14:50:30|115.89|113.49|115.18|112.78|115.89|113.49|114.94|112.54|0
1652885440000|2022-05-18 14:50:40|115.53|113.13|115.89|113.49|115.89|113.49|115.42|113.02|0
1652885450000|2022-05-18 14:50:50|115.77|113.37|115.65|113.25|115.77|113.37|115.65|113.25|0
1652885460000|2022-05-18 14:51:00|115.77|113.37|115.89|113.49|115.89|113.49|115.53|113.13|0
1652885470000|2022-05-18 14:51:10|116.25|113.85|116.01|113.61|116.25|113.85|116.01|113.61|0
1652885480000|2022-05-18 14:51:20|116.25|113.85|116.25|113.85|116.25|113.85|116.01|113.61|0
1652885490000|2022-05-18 14:51:30|116.13|113.73|115.89|113.49|116.19|113.79|115.89|113.49|0
1652885500000|2022-05-18 14:51:40|115.77|113.37|115.77|113.37|115.77|113.37|115.41|113.01|0
1652885510000|2022-05-18 14:51:50|115.89|113.49|115.53|113.13|115.89|113.49|115.41|113.01|0
1652885520000|2022-05-18 14:52:00|115.65|113.25|115.29|112.89|115.65|113.25|115.29|112.89|0
1652885530000|2022-05-18 14:52:10|115.41|113.01|115.77|113.37|115.77|113.37|115.41|113.01|0
1652885540000|2022-05-18 14:52:20|115.71|113.31|116.13|113.73|116.13|113.73|115.53|113.13|0
1652885550000|2022-05-18 14:52:30|116.24|113.84|116.48|114.08|116.48|114.08|116.24|113.84|0
1652885560000|2022-05-18 14:52:40|116.12|113.72|116.12|113.72|116.12|113.72|115.77|113.37|0
1652885570000|2022-05-18 14:52:50|116.24|113.84|116.84|114.44|116.84|114.44|116.24|113.84|0
1652885580000|2022-05-18 14:53:00|116.96|114.56|116.12|113.72|116.96|114.56|116.12|113.72|0
1652885590000|2022-05-18 14:53:10|116.48|114.08|116.3|113.9|116.72|114.32|116.3|113.9|0
1652885600000|2022-05-18 14:53:20|115.95|113.55|116.12|113.72|116.24|113.84|115.95|113.55|0
1652885610000|2022-05-18 14:53:30|116|113.6|116|113.6|116.24|113.84|116|113.6|0
1652885620000|2022-05-18 14:53:40|115.89|113.49|116.19|113.79|116.19|113.79|115.77|113.37|0
1652885630000|2022-05-18 14:53:50|116.36|113.96|116.12|113.72|116.6|114.2|116.12|113.72|0
1652885640000|2022-05-18 14:54:00|116|113.6|115.41|113.01|116|113.6|115.41|113.01|0
1652885650000|2022-05-18 14:54:10|115.53|113.13|115.29|112.89|115.53|113.13|115.29|112.89|0
1652885660000|2022-05-18 14:54:20|115.41|113.01|115.88|113.48|115.88|113.48|115.41|113.01|0
1652885670000|2022-05-18 14:54:30|115.77|113.37|115.88|113.48|115.88|113.48|115.65|113.25|0
1652885680000|2022-05-18 14:54:40|116.24|113.84|116.48|114.08|116.48|114.08|116.24|113.84|0
1652885690000|2022-05-18 14:54:50|116.54|114.14|116|113.6|116.54|114.14|116|113.6|0
1652885700000|2022-05-18 14:55:00|116.24|113.84|116.6|114.2|116.6|114.2|116.24|113.84|0
1652885710000|2022-05-18 14:55:10|116.96|114.56|116.72|114.32|116.96|114.56|116.6|114.2|0
1652885720000|2022-05-18 14:55:20|116.6|114.2|116.72|114.32|116.72|114.32|116.6|114.2|0
1652885730000|2022-05-18 14:55:30|116.24|113.84|116.12|113.72|116.24|113.84|116.12|113.72|0
1652885740000|2022-05-18 14:55:40|116|113.6|116|113.6|116|113.6|115.88|113.48|0
1652885750000|2022-05-18 14:55:50|116.48|114.08|116.84|114.44|116.84|114.44|116.48|114.08|0
1652885760000|2022-05-18 14:56:00|116.96|114.56|116.96|114.56|116.96|114.56|116.6|114.2|0
1652885770000|2022-05-18 14:56:10|116.72|114.32|117.07|114.67|117.07|114.67|116.72|114.32|0
1652885780000|2022-05-18 14:56:20|117.19|114.79|116.84|114.44|117.19|114.79|116.84|114.44|0
1652885790000|2022-05-18 14:56:30|117.07|114.67|117.19|114.79|117.19|114.79|117.07|114.67|0
1652885800000|2022-05-18 14:56:40|117.07|114.67|116.6|114.2|117.07|114.67|116.6|114.2|0
1652885810000|2022-05-18 14:56:50|116.36|113.96|116.24|113.84|116.36|113.96|116.12|113.72|0
1652885820000|2022-05-18 14:57:00|116|113.6|114.93|112.53|116|113.6|114.93|112.53|0
1652885830000|2022-05-18 14:57:10|115.17|112.77|115.05|112.65|115.41|113.01|115.05|112.65|0
1652885840000|2022-05-18 14:57:20|115.17|112.77|115.05|112.65|115.17|112.77|114.93|112.53|0
1652885850000|2022-05-18 14:57:30|115.17|112.77|115.41|113.01|115.41|113.01|115.17|112.77|0
1652885860000|2022-05-18 14:57:40|115.64|113.24|115.41|113.01|115.64|113.24|115.41|113.01|0
1652885870000|2022-05-18 14:57:50|115.29|112.89|114.93|112.53|115.29|112.89|114.81|112.41|0
1652885880000|2022-05-18 14:58:00|114.81|112.41|114.81|112.41|114.93|112.53|114.81|112.41|0
1652885890000|2022-05-18 14:58:10|114.7|112.3|114.7|112.3|114.7|112.3|114.34|111.94|0
1652885900000|2022-05-18 14:58:20|114.93|112.53|115.05|112.65|115.17|112.77|114.93|112.53|0
1652885910000|2022-05-18 14:58:30|115.4|113|115.29|112.89|115.4|113|115.29|112.89|0
1652885920000|2022-05-18 14:58:40|114.81|112.41|114.46|112.06|114.81|112.41|114.34|111.94|0
1652885930000|2022-05-18 14:58:50|114.58|112.18|114.93|112.53|114.93|112.53|114.52|112.12|0
1652885940000|2022-05-18 14:59:00|115.17|112.77|115.29|112.89|115.29|112.89|115.17|112.77|0
1652885950000|2022-05-18 14:59:10|115.64|113.24|115.05|112.65|115.64|113.24|115.05|112.65|0
1652885960000|2022-05-18 14:59:20|115.4|113|115.17|112.77|115.4|113|115.17|112.77|0
1652885970000|2022-05-18 14:59:30|115.52|113.12|115.17|112.77|115.52|113.12|115.17|112.77|0
1652885980000|2022-05-18 14:59:40|114.93|112.53|114.69|112.29|114.93|112.53|114.69|112.29|0
1652885990000|2022-05-18 14:59:50|114.75|112.35|114.34|111.94|114.75|112.35|114.34|111.94|0
1652886000000|2022-05-18 15:00:00|114.57|112.17|115.28|112.88|115.28|112.88|114.57|112.17|0
1652886010000|2022-05-18 15:00:10|115.4|113|115.28|112.88|115.4|113|114.93|112.53|0
1652886020000|2022-05-18 15:00:20|115.17|112.77|115.52|113.12|115.52|113.12|115.16|112.76|0
1652886030000|2022-05-18 15:00:30|116|113.6|115.52|113.12|116|113.6|115.52|113.12|0
1652886040000|2022-05-18 15:00:40|115.64|113.24|115.4|113|115.99|113.59|115.4|113|0
1652886050000|2022-05-18 15:00:50|115.64|113.24|115.88|113.48|115.88|113.48|115.64|113.24|0
1652886060000|2022-05-18 15:01:00|115.99|113.59|115.4|113|116.11|113.71|115.4|113|0
1652886070000|2022-05-18 15:01:10|115.64|113.24|115.76|113.36|115.88|113.48|115.64|113.24|0
1652886080000|2022-05-18 15:01:20|115.88|113.48|115.99|113.59|115.99|113.59|115.87|113.47|0
1652886090000|2022-05-18 15:01:30|115.87|113.47|116.83|114.43|116.83|114.43|115.87|113.47|0
1652886100000|2022-05-18 15:01:40|117.07|114.67|117.19|114.79|117.19|114.79|116.83|114.43|0
1652886110000|2022-05-18 15:01:50|116.95|114.55|116.83|114.43|117.19|114.79|116.71|114.31|0
1652886120000|2022-05-18 15:02:00|117.19|114.79|116.11|113.71|117.19|114.79|116.11|113.71|0
1652886130000|2022-05-18 15:02:10|116.47|114.07|116.35|113.95|116.71|114.31|116.35|113.95|0
1652886140000|2022-05-18 15:02:20|116.11|113.71|116.11|113.71|116.23|113.83|116.11|113.71|0
1652886150000|2022-05-18 15:02:30|116.47|114.07|116.35|113.95|116.47|114.07|116.35|113.95|0
1652886160000|2022-05-18 15:02:40|116.89|114.49|116.95|114.55|116.95|114.55|116.89|114.49|0
1652886170000|2022-05-18 15:02:50|117.19|114.79|118.03|115.63|118.03|115.63|117.07|114.67|0
1652886180000|2022-05-18 15:03:00|118.39|115.99|118.15|115.75|118.39|115.99|118.15|115.75|0
1652886190000|2022-05-18 15:03:10|117.54|115.14|117.78|115.38|117.78|115.38|117.54|115.14|0
1652886200000|2022-05-18 15:03:20|118.02|115.62|118.27|115.87|118.39|115.99|118.02|115.62|0
1652886210000|2022-05-18 15:03:30|118.14|115.74|117.66|115.26|118.14|115.74|117.66|115.26|0
1652886220000|2022-05-18 15:03:40|117.54|115.14|117.66|115.26|117.78|115.38|117.42|115.02|0
1652886230000|2022-05-18 15:03:50|117.9|115.5|118.02|115.62|118.14|115.74|117.9|115.5|0
1652886240000|2022-05-18 15:04:00|117.78|115.38|117.54|115.14|117.78|115.38|117.54|115.14|0
1652886250000|2022-05-18 15:04:10|117.9|115.5|118.14|115.74|118.14|115.74|117.9|115.5|0
1652886260000|2022-05-18 15:04:20|118.02|115.62|117.56|115.16|118.26|115.86|117.56|115.16|0
1652886270000|2022-05-18 15:04:30|117.69|115.29|118.29|115.89|118.29|115.89|117.69|115.29|0
1652886280000|2022-05-18 15:04:40|118.53|116.13|118.05|115.65|118.53|116.13|118.05|115.65|0
1652886290000|2022-05-18 15:04:50|117.81|115.41|117.93|115.53|117.93|115.53|117.56|115.16|0
1652886300000|2022-05-18 15:05:00|118.05|115.65|117.8|115.4|118.05|115.65|117.8|115.4|0
1652886310000|2022-05-18 15:05:10|118.05|115.65|118.29|115.89|118.41|116.01|118.05|115.65|0
1652886320000|2022-05-18 15:05:20|118.05|115.65|117.92|115.52|118.05|115.65|117.8|115.4|0
1652886330000|2022-05-18 15:05:30|118.17|115.77|118.05|115.65|118.17|115.77|118.05|115.65|0
1652886340000|2022-05-18 15:05:40|117.8|115.4|117.68|115.28|117.8|115.4|117.68|115.28|0
1652886350000|2022-05-18 15:05:50|117.92|115.52|118.04|115.64|118.29|115.89|117.92|115.52|0
1652886360000|2022-05-18 15:06:00|117.8|115.4|117.8|115.4|117.92|115.52|117.8|115.4|0
1652886370000|2022-05-18 15:06:10|117.56|115.16|117.56|115.16|117.68|115.28|117.56|115.16|0
1652886380000|2022-05-18 15:06:20|117.44|115.04|117.8|115.4|117.92|115.52|117.44|115.04|0
1652886390000|2022-05-18 15:06:30|117.92|115.52|118.04|115.64|118.04|115.64|117.92|115.52|0
1652886400000|2022-05-18 15:06:40|118.65|116.25|119.74|117.34|119.74|117.34|118.65|116.25|0
1652886410000|2022-05-18 15:06:50|119.5|117.1|120.11|117.71|120.11|117.71|119.5|117.1|0
1652886420000|2022-05-18 15:07:00|120.35|117.95|120.47|118.07|120.47|118.07|120.35|117.95|0
1652886430000|2022-05-18 15:07:10|120.72|118.32|120.59|118.19|120.84|118.44|120.59|118.19|0
1652886440000|2022-05-18 15:07:20|120.72|118.32|120.1|117.7|120.72|118.32|120.1|117.7|0
1652886450000|2022-05-18 15:07:30|120.23|117.83|119.62|117.22|120.23|117.83|119.62|117.22|0
1652886460000|2022-05-18 15:07:40|119.5|117.1|119.56|117.16|119.68|117.28|119.5|117.1|0
1652886470000|2022-05-18 15:07:50|119.37|116.97|119.37|116.97|119.5|117.1|119.37|116.97|0
1652886480000|2022-05-18 15:08:00|119.5|117.1|119.62|117.22|119.62|117.22|119.49|117.09|0
1652886490000|2022-05-18 15:08:10|119.74|117.34|119.98|117.58|119.98|117.58|119.74|117.34|0
1652886500000|2022-05-18 15:08:20|119.86|117.46|120.1|117.7|120.1|117.7|119.86|117.46|0
1652886510000|2022-05-18 15:08:30|120.23|117.83|120.35|117.95|120.47|118.07|120.23|117.83|0
1652886520000|2022-05-18 15:08:40|119.86|117.46|120.35|117.95|120.35|117.95|119.86|117.46|0
1652886530000|2022-05-18 15:08:50|120.1|117.7|120.47|118.07|120.47|118.07|120.1|117.7|0
1652886540000|2022-05-18 15:09:00|120.71|118.31|120.22|117.82|120.71|118.31|120.22|117.82|0
1652886550000|2022-05-18 15:09:10|120.47|118.07|120.47|118.07|120.47|118.07|120.47|118.07|0
1652886560000|2022-05-18 15:09:20|120.35|117.95|119.98|117.58|120.35|117.95|119.98|117.58|0
1652886570000|2022-05-18 15:09:30|120.1|117.7|120.1|117.7|120.1|117.7|119.86|117.46|0
1652886580000|2022-05-18 15:09:40|120.22|117.82|120.35|117.95|120.35|117.95|120.22|117.82|0
1652886590000|2022-05-18 15:09:50|120.47|118.07|120.84|118.44|120.84|118.44|120.47|118.07|0
1652886600000|2022-05-18 15:10:00|120.96|118.56|121.82|119.42|121.82|119.42|120.9|118.5|0
1652886610000|2022-05-18 15:10:10|122.06|119.66|121.82|119.42|122.06|119.66|121.69|119.29|0
1652886620000|2022-05-18 15:10:20|121.94|119.54|122.31|119.91|122.31|119.91|121.94|119.54|0
1652886630000|2022-05-18 15:10:30|122.19|119.79|122.68|120.28|122.68|120.28|122.19|119.79|0
1652886640000|2022-05-18 15:10:40|122.56|120.16|122.68|120.28|122.68|120.28|122.56|120.16|0
1652886650000|2022-05-18 15:10:50|122.81|120.41|122.99|120.59|122.99|120.59|122.68|120.28|0
1652886660000|2022-05-18 15:11:00|123.18|120.78|122.68|120.28|123.18|120.78|122.68|120.28|0
1652886670000|2022-05-18 15:11:10|122.31|119.91|122.31|119.91|122.56|120.16|122.19|119.79|0
1652886680000|2022-05-18 15:11:20|122.43|120.03|122.43|120.03|122.56|120.16|122.43|120.03|0
1652886690000|2022-05-18 15:11:30|122.31|119.91|122.37|119.97|122.37|119.97|122.31|119.91|0
1652886700000|2022-05-18 15:11:40|122.43|120.03|122.19|119.79|122.43|120.03|122.19|119.79|0
1652886710000|2022-05-18 15:11:50|122.31|119.91|122.25|119.85|122.31|119.91|122.25|119.85|0
1652886720000|2022-05-18 15:12:00|122.31|119.91|122.43|120.03|122.43|120.03|122.19|119.79|0
1652886730000|2022-05-18 15:12:10|122.31|119.91|122.31|119.91|122.43|120.03|122.31|119.91|0
1652886740000|2022-05-18 15:12:20|122.18|119.78|122.31|119.91|122.31|119.91|122.18|119.78|0
1652886750000|2022-05-18 15:12:30|122.18|119.78|122.31|119.91|122.31|119.91|122.18|119.78|0
1652886760000|2022-05-18 15:12:40|122.18|119.78|122.31|119.91|122.31|119.91|122.18|119.78|0
1652886770000|2022-05-18 15:12:50|122.43|120.03|122.43|120.03|122.43|120.03|122.43|120.03|0
1652886780000|2022-05-18 15:13:00|122.31|119.91|122.31|119.91|122.43|120.03|122.31|119.91|0
1652886790000|2022-05-18 15:13:10|122.43|120.03|122.43|120.03|122.55|120.15|122.31|119.91|0
1652886800000|2022-05-18 15:13:20|122.31|119.91|122.43|120.03|122.43|120.03|122.31|119.91|0
1652886820000|2022-05-18 15:13:40|122.31|119.91|122.43|120.03|122.43|120.03|122.31|119.91|0
1652886830000|2022-05-18 15:13:50|122.55|120.15|122.55|120.15|122.55|120.15|122.55|120.15|0
1652886850000|2022-05-18 15:14:10|122.43|120.03|122.43|120.03|122.43|120.03|122.43|120.03|0
1652886870000|2022-05-18 15:14:30|122.31|119.91|122.31|119.91|122.31|119.91|122.31|119.91|0
1652886880000|2022-05-18 15:14:40|122.18|119.78|122.55|120.15|122.55|120.15|122.18|119.78|0
1652886890000|2022-05-18 15:14:50|122.68|120.28|122.43|120.03|122.68|120.28|122.43|120.03|0
1652886900000|2022-05-18 15:15:00|122.68|120.28|122.68|120.28|122.68|120.28|122.55|120.15|0
1652886910000|2022-05-18 15:15:10|122.55|120.15|122.68|120.28|122.68|120.28|122.55|120.15|0
1652886920000|2022-05-18 15:15:20|122.8|120.4|122.8|120.4|122.8|120.4|122.8|120.4|0
1652886930000|2022-05-18 15:15:30|122.68|120.28|122.55|120.15|122.68|120.28|122.55|120.15|0
1652886940000|2022-05-18 15:15:40|122.68|120.28|122.8|120.4|122.8|120.4|122.67|120.27|0
1652886950000|2022-05-18 15:15:50|122.67|120.27|122.67|120.27|122.67|120.27|122.67|120.27|0
1652886960000|2022-05-18 15:16:00|122.55|120.15|122.92|120.52|123.05|120.65|122.55|120.15|0
1652886970000|2022-05-18 15:16:10|123.05|120.65|123.79|121.39|123.79|121.39|123.05|120.65|0
1652886980000|2022-05-18 15:16:20|123.92|121.52|124.04|121.64|124.04|121.64|123.79|121.39|0
1652886990000|2022-05-18 15:16:30|124.17|121.77|124.92|122.52|124.92|122.52|124.17|121.77|0
1652887000000|2022-05-18 15:16:40|125.42|123.02|125.67|123.27|125.67|123.27|125.42|123.02|0
1652887010000|2022-05-18 15:16:50|125.29|122.89|125.79|123.39|125.79|123.39|125.29|122.89|0
1652887020000|2022-05-18 15:17:00|125.92|123.52|125.92|123.52|125.92|123.52|125.92|123.52|0
1652887030000|2022-05-18 15:17:10|125.73|123.33|125.54|123.14|125.73|123.33|125.54|123.14|0
1652887040000|2022-05-18 15:17:20|125.79|123.39|125.42|123.02|125.79|123.39|125.42|123.02|0
1652887050000|2022-05-18 15:17:30|125.54|123.14|125.67|123.27|125.67|123.27|125.54|123.14|0
1652887060000|2022-05-18 15:17:40|125.79|123.39|125.79|123.39|125.92|123.52|125.79|123.39|0
1652887070000|2022-05-18 15:17:50|125.92|123.52|126.05|123.65|126.17|123.77|125.92|123.52|0
1652887080000|2022-05-18 15:18:00|126.17|123.77|126.3|123.9|126.42|124.02|126.17|123.77|0
1652887090000|2022-05-18 15:18:10|126.17|123.77|126.3|123.9|126.3|123.9|126.17|123.77|0
1652887100000|2022-05-18 15:18:20|126.42|124.02|126.3|123.9|126.42|124.02|126.3|123.9|0
1652887110000|2022-05-18 15:18:30|126.42|124.02|126.17|123.77|126.42|124.02|126.17|123.77|0
1652887120000|2022-05-18 15:18:40|126.42|124.02|126.93|124.53|126.93|124.53|126.42|124.02|0
1652887130000|2022-05-18 15:18:50|126.8|124.4|127.18|124.78|127.18|124.78|126.8|124.4|0
1652887140000|2022-05-18 15:19:00|126.8|124.4|126.55|124.15|126.8|124.4|126.42|124.02|0
1652887150000|2022-05-18 15:19:10|126.68|124.28|126.55|124.15|126.68|124.28|126.55|124.15|0
1652887160000|2022-05-18 15:19:20|126.68|124.28|126.04|123.64|126.68|124.28|126.04|123.64|0
1652887170000|2022-05-18 15:19:30|126.17|123.77|126.17|123.77|126.17|123.77|126.17|123.77|0
1652887180000|2022-05-18 15:19:40|126.3|123.9|125.92|123.52|126.42|124.02|125.92|123.52|0
1652887190000|2022-05-18 15:19:50|126.04|123.64|126.04|123.64|126.04|123.64|126.04|123.64|0
1652887200000|2022-05-18 15:20:00|125.92|123.52|127|124.6|127.13|124.73|125.92|123.52|0
1652887210000|2022-05-18 15:20:10|127.26|124.86|127.51|125.11|127.51|125.11|127.26|124.86|0
1652887220000|2022-05-18 15:20:20|127.64|125.24|127.76|125.36|127.76|125.36|127.51|125.11|0
1652887230000|2022-05-18 15:20:30|128.02|125.62|128.27|125.87|128.4|126|128.02|125.62|0
1652887240000|2022-05-18 15:20:40|128.14|125.74|127.38|124.98|128.27|125.87|127.38|124.98|0
1652887250000|2022-05-18 15:20:50|127.25|124.85|127.25|124.85|127.25|124.85|127.25|124.85|0
1652887260000|2022-05-18 15:21:00|127.51|125.11|127.76|125.36|127.76|125.36|127.51|125.11|0
1652887270000|2022-05-18 15:21:10|128.14|125.74|128.4|126|128.4|126|128.14|125.74|0
1652887280000|2022-05-18 15:21:20|128.52|126.12|128.52|126.12|128.52|126.12|128.52|126.12|0
1652887290000|2022-05-18 15:21:30|128.65|126.25|128.52|126.12|128.65|126.25|128.52|126.12|0
1652887300000|2022-05-18 15:21:40|128.4|126|128.4|126|128.4|126|128.4|126|0
1652887310000|2022-05-18 15:21:50|128.52|126.12|128.65|126.25|128.65|126.25|128.52|126.12|0
1652887320000|2022-05-18 15:22:00|128.78|126.38|128.91|126.51|128.91|126.51|128.78|126.38|0
1652887330000|2022-05-18 15:22:10|129.03|126.63|128.91|126.51|129.16|126.76|128.91|126.51|0
1652887340000|2022-05-18 15:22:20|129.16|126.76|128.52|126.12|129.16|126.76|128.52|126.12|0
1652887350000|2022-05-18 15:22:30|128.39|125.99|128.78|126.38|128.9|126.5|128.39|125.99|0
1652887360000|2022-05-18 15:22:40|128.9|126.5|128.65|126.25|128.9|126.5|128.65|126.25|0
1652887370000|2022-05-18 15:22:50|128.52|126.12|128.78|126.38|128.78|126.38|128.52|126.12|0
1652887380000|2022-05-18 15:23:00|128.9|126.5|129.16|126.76|129.29|126.89|128.9|126.5|0
1652887390000|2022-05-18 15:23:10|129.42|127.02|129.93|127.53|130.18|127.78|129.42|127.02|0
1652887400000|2022-05-18 15:23:20|129.42|127.02|129.29|126.89|129.8|127.4|129.29|126.89|0
1652887410000|2022-05-18 15:23:30|128.9|126.5|129.29|126.89|129.29|126.89|128.9|126.5|0
1652887420000|2022-05-18 15:23:40|129.16|126.76|129.29|126.89|129.29|126.89|128.9|126.5|0
1652887430000|2022-05-18 15:23:50|129.8|127.4|129.8|127.4|129.93|127.53|129.67|127.27|0
1652887440000|2022-05-18 15:24:00|128.24|125.84|130.31|127.91|130.31|127.91|128.24|125.84|0
1652887450000|2022-05-18 15:24:10|130.57|128.17|132.12|129.72|132.12|129.72|130.57|128.17|0
1652887460000|2022-05-18 15:24:20|133.28|130.88|133.54|131.14|133.54|131.14|133.15|130.75|0
1652887470000|2022-05-18 15:24:30|133.41|131.01|132.57|130.17|133.41|131.01|132.57|130.17|0
1652887480000|2022-05-18 15:24:40|132.77|130.37|132.83|130.43|132.83|130.43|132.7|130.3|0
1652887490000|2022-05-18 15:24:50|132.7|130.3|132.83|130.43|132.83|130.43|132.57|130.17|0
1652887500000|2022-05-18 15:25:00|132.7|130.3|132.57|130.17|132.7|130.3|132.57|130.17|0
1652887510000|2022-05-18 15:25:10|132.06|129.66|132.18|129.78|132.44|130.04|132.06|129.66|0
1652887520000|2022-05-18 15:25:20|131.93|129.53|131.54|129.14|131.93|129.53|131.54|129.14|0
1652887530000|2022-05-18 15:25:30|131.41|129.01|130.9|128.5|131.41|129.01|130.9|128.5|0
1652887540000|2022-05-18 15:25:40|130.77|128.37|130.52|128.12|130.77|128.37|130.39|127.99|0
1652887550000|2022-05-18 15:25:50|130.65|128.25|130.97|128.57|130.97|128.57|130.65|128.25|0
1652887560000|2022-05-18 15:26:00|131.03|128.63|131.03|128.63|131.16|128.76|131.03|128.63|0
1652887570000|2022-05-18 15:26:10|130.9|128.5|131.54|129.14|131.54|129.14|130.9|128.5|0
1652887580000|2022-05-18 15:26:20|131.67|129.27|131.93|129.53|131.93|129.53|131.67|129.27|0
1652887590000|2022-05-18 15:26:30|132.05|129.65|131.67|129.27|132.05|129.65|131.67|129.27|0
1652887600000|2022-05-18 15:26:40|131.8|129.4|131.99|129.59|132.05|129.65|131.8|129.4|0
1652887610000|2022-05-18 15:26:50|131.93|129.53|131.67|129.27|131.93|129.53|131.67|129.27|0
1652887620000|2022-05-18 15:27:00|131.54|129.14|131.67|129.27|131.8|129.4|131.54|129.14|0
1652887630000|2022-05-18 15:27:10|131.8|129.4|131.54|129.14|131.8|129.4|131.54|129.14|0
1652887640000|2022-05-18 15:27:20|131.41|129.01|131.67|129.27|131.67|129.27|131.41|129.01|0
1652887650000|2022-05-18 15:27:30|131.8|129.4|132.7|130.3|132.7|130.3|131.8|129.4|0
1652887660000|2022-05-18 15:27:40|132.82|130.42|131.92|129.52|132.82|130.42|131.92|129.52|0
1652887670000|2022-05-18 15:27:50|132.05|129.65|132.31|129.91|132.31|129.91|132.05|129.65|0
1652887680000|2022-05-18 15:28:00|132.44|130.04|132.18|129.78|132.44|130.04|132.18|129.78|0
1652887690000|2022-05-18 15:28:10|132.7|130.3|133.21|130.81|133.21|130.81|132.7|130.3|0
1652887700000|2022-05-18 15:28:20|133.34|130.94|133.47|131.07|133.47|131.07|133.34|130.94|0
1652887710000|2022-05-18 15:28:30|133.34|130.94|133.47|131.07|133.47|131.07|133.34|130.94|0
1652887720000|2022-05-18 15:28:40|133.34|130.94|133.28|130.88|133.34|130.94|133.21|130.81|0
1652887730000|2022-05-18 15:28:50|133.34|130.94|133.34|130.94|133.34|130.94|133.08|130.68|0
1652887740000|2022-05-18 15:29:00|133.6|131.2|133.47|131.07|133.6|131.2|133.47|131.07|0
1652887750000|2022-05-18 15:29:10|134.12|131.72|134.38|131.98|134.64|132.24|134.12|131.72|0
1652887760000|2022-05-18 15:29:20|134.64|132.24|134.9|132.5|134.9|132.5|134.64|132.24|0
1652887770000|2022-05-18 15:29:30|135.03|132.63|135.16|132.76|135.16|132.76|135.03|132.63|0
1652887780000|2022-05-18 15:29:40|135.29|132.89|135.42|133.02|135.42|133.02|135.29|132.89|0
1652887790000|2022-05-18 15:29:50|135.29|132.89|134.51|132.11|135.42|133.02|134.51|132.11|0
1652887800000|2022-05-18 15:30:00|134.64|132.24|135.03|132.63|135.03|132.63|134.64|132.24|0
1652887810000|2022-05-18 15:30:10|134.77|132.37|135.16|132.76|135.16|132.76|134.77|132.37|0
1652887820000|2022-05-18 15:30:20|135.29|132.89|135.68|133.28|135.68|133.28|135.29|132.89|0
1652887830000|2022-05-18 15:30:30|136.34|133.94|136.33|133.93|136.34|133.94|136.07|133.67|0
1652887840000|2022-05-18 15:30:40|136.47|134.07|136.2|133.8|136.47|134.07|136.07|133.67|0
1652887850000|2022-05-18 15:30:50|136.73|134.33|136.86|134.46|136.86|134.46|136.6|134.2|0
1652887860000|2022-05-18 15:31:00|137.12|134.72|136.73|134.33|137.12|134.72|136.73|134.33|0
1652887870000|2022-05-18 15:31:10|136.47|134.07|135.81|133.41|136.47|134.07|135.81|133.41|0
1652887880000|2022-05-18 15:31:20|134.89|132.49|134.5|132.1|134.89|132.49|134.5|132.1|0
1652887890000|2022-05-18 15:31:30|134.37|131.97|133.72|131.32|134.63|132.23|133.72|131.32|0
1652887900000|2022-05-18 15:31:40|133.85|131.45|133.34|130.94|133.85|131.45|133.21|130.81|0
1652887910000|2022-05-18 15:31:50|133.47|131.07|133.59|131.19|133.59|131.19|133.34|130.94|0
1652887920000|2022-05-18 15:32:00|133.47|131.07|133.08|130.68|133.47|131.07|132.95|130.55|0
1652887930000|2022-05-18 15:32:10|133.34|130.94|134.11|131.71|134.11|131.71|133.34|130.94|0
1652887940000|2022-05-18 15:32:20|133.98|131.58|134.24|131.84|134.24|131.84|133.98|131.58|0
1652887950000|2022-05-18 15:32:30|134.5|132.1|134.5|132.1|134.5|132.1|134.37|131.97|0
1652887960000|2022-05-18 15:32:40|134.37|131.97|133.72|131.32|134.37|131.97|133.72|131.32|0
1652887970000|2022-05-18 15:32:50|133.85|131.45|133.98|131.58|134.11|131.71|133.85|131.45|0
1652887980000|2022-05-18 15:33:00|134.11|131.71|134.37|131.97|134.37|131.97|134.11|131.71|0
1652887990000|2022-05-18 15:33:10|133.59|131.19|132.95|130.55|133.59|131.19|132.95|130.55|0
1652888000000|2022-05-18 15:33:20|133.08|130.68|133.08|130.68|133.08|130.68|132.82|130.42|0
1652888010000|2022-05-18 15:33:30|133.46|131.06|133.59|131.19|133.72|131.32|133.46|131.06|0
1652888020000|2022-05-18 15:33:40|133.33|130.93|133.46|131.06|133.46|131.06|133.33|130.93|0
1652888030000|2022-05-18 15:33:50|133.33|130.93|133.46|131.06|133.72|131.32|133.33|130.93|0
1652888040000|2022-05-18 15:34:00|133.85|131.45|134.11|131.71|134.37|131.97|133.85|131.45|0
1652888050000|2022-05-18 15:34:10|133.98|131.58|133.72|131.32|133.98|131.58|133.59|131.19|0
1652888060000|2022-05-18 15:34:20|133.46|131.06|133.33|130.93|133.46|131.06|133.33|130.93|0
1652888070000|2022-05-18 15:34:30|133.46|131.06|133.07|130.67|133.46|131.06|133.07|130.67|0
1652888080000|2022-05-18 15:34:40|132.94|130.54|133.07|130.67|133.07|130.67|132.69|130.29|0
1652888090000|2022-05-18 15:34:50|132.94|130.54|132.69|130.29|132.94|130.54|132.56|130.16|0
1652888100000|2022-05-18 15:35:00|132.56|130.16|132.43|130.03|132.69|130.29|132.3|129.9|0
1652888110000|2022-05-18 15:35:10|132.3|129.9|132.49|130.09|132.69|130.29|132.3|129.9|0
1652888120000|2022-05-18 15:35:20|132.43|130.03|131.91|129.51|132.43|130.03|131.91|129.51|0
1652888130000|2022-05-18 15:35:30|131.66|129.26|131.78|129.38|131.78|129.38|131.66|129.26|0
1652888140000|2022-05-18 15:35:40|132.17|129.77|132.17|129.77|132.43|130.03|132.04|129.64|0
1652888150000|2022-05-18 15:35:50|132.04|129.64|132.43|130.03|132.56|130.16|132.04|129.64|0
1652888160000|2022-05-18 15:36:00|132.81|130.41|132.94|130.54|133.07|130.67|132.56|130.16|0
1652888170000|2022-05-18 15:36:10|132.81|130.41|132.43|130.03|132.81|130.41|132.43|130.03|0
1652888180000|2022-05-18 15:36:20|132.56|130.16|132.17|129.77|132.68|130.28|132.17|129.77|0
1652888190000|2022-05-18 15:36:30|132.04|129.64|132.24|129.84|132.43|130.03|132.04|129.64|0
1652888200000|2022-05-18 15:36:40|132.3|129.9|131.91|129.51|132.3|129.9|131.91|129.51|0
1652888210000|2022-05-18 15:36:50|131.72|129.32|131.65|129.25|131.91|129.51|131.65|129.25|0
1652888220000|2022-05-18 15:37:00|131.78|129.38|132.81|130.41|132.81|130.41|131.78|129.38|0
1652888230000|2022-05-18 15:37:10|132.43|130.03|132.17|129.77|132.43|130.03|132.17|129.77|0
1652888240000|2022-05-18 15:37:20|131.91|129.51|131.65|129.25|132.04|129.64|131.65|129.25|0
1652888250000|2022-05-18 15:37:30|131.53|129.13|130.89|128.49|131.91|129.51|130.89|128.49|0
1652888260000|2022-05-18 15:37:40|130.76|128.36|130.5|128.1|131.01|128.61|130.5|128.1|0
1652888270000|2022-05-18 15:37:50|130.37|127.97|130.5|128.1|130.5|128.1|130.37|127.97|0
1652888280000|2022-05-18 15:38:00|130.44|128.04|130.5|128.1|130.63|128.23|130.37|127.97|0
1652888290000|2022-05-18 15:38:10|130.88|128.48|130.76|128.36|130.88|128.48|130.76|128.36|0
1652888300000|2022-05-18 15:38:20|131.01|128.61|131.14|128.74|131.14|128.74|131.01|128.61|0
1652888310000|2022-05-18 15:38:30|131.27|128.87|131.27|128.87|131.4|129|131.27|128.87|0
1652888320000|2022-05-18 15:38:40|131.14|128.74|130.76|128.36|131.14|128.74|130.76|128.36|0
1652888330000|2022-05-18 15:38:50|130.5|128.1|130.63|128.23|130.76|128.36|130.5|128.1|0
1652888340000|2022-05-18 15:39:00|130.76|128.36|130.76|128.36|130.76|128.36|130.76|128.36|0
1652888350000|2022-05-18 15:39:10|131.01|128.61|131.27|128.87|131.27|128.87|131.01|128.61|0
1652888360000|2022-05-18 15:39:20|131.14|128.74|131.78|129.38|131.78|129.38|131.14|128.74|0
1652888370000|2022-05-18 15:39:30|131.65|129.25|131.65|129.25|132.04|129.64|131.65|129.25|0
1652888380000|2022-05-18 15:39:40|131.78|129.38|131.78|129.38|131.78|129.38|131.65|129.25|0
1652888390000|2022-05-18 15:39:50|131.91|129.51|132.16|129.76|132.16|129.76|131.91|129.51|0
1652888400000|2022-05-18 15:40:00|132.29|129.89|132.29|129.89|132.29|129.89|132.16|129.76|0
1652888410000|2022-05-18 15:40:10|132.16|129.76|132.29|129.89|132.42|130.02|132.16|129.76|0
1652888420000|2022-05-18 15:40:20|132.03|129.63|132.42|130.02|132.42|130.02|132.03|129.63|0
1652888430000|2022-05-18 15:40:30|132.03|129.63|132.03|129.63|132.03|129.63|131.91|129.51|0
1652888440000|2022-05-18 15:40:40|131.91|129.51|132.29|129.89|132.29|129.89|131.91|129.51|0
1652888450000|2022-05-18 15:40:50|132.55|130.15|132.55|130.15|132.68|130.28|132.55|130.15|0
1652888460000|2022-05-18 15:41:00|131.78|129.38|131.01|128.61|131.78|129.38|131.01|128.61|0
1652888470000|2022-05-18 15:41:10|130.75|128.35|130.24|127.84|130.75|128.35|130.24|127.84|0
1652888480000|2022-05-18 15:41:20|129.99|127.59|130.37|127.97|130.37|127.97|129.99|127.59|0
1652888490000|2022-05-18 15:41:30|130.24|127.84|130.11|127.71|130.24|127.84|130.11|127.71|0
1652888520000|2022-05-18 15:42:00|130.37|127.97|130.37|127.97|130.37|127.97|130.37|127.97|0
1652888530000|2022-05-18 15:42:10|130.31|127.91|130.37|127.97|130.37|127.97|130.11|127.71|0
1652888540000|2022-05-18 15:42:20|130.62|128.22|130.5|128.1|130.62|128.22|130.5|128.1|0
1652888550000|2022-05-18 15:42:30|130.11|127.71|129.99|127.59|130.11|127.71|129.99|127.59|0
1652888560000|2022-05-18 15:42:40|130.11|127.71|129.99|127.59|130.11|127.71|129.99|127.59|0
1652888570000|2022-05-18 15:42:50|129.6|127.2|128.59|126.19|129.6|127.2|128.59|126.19|0
1652888580000|2022-05-18 15:43:00|128.84|126.44|129.6|127.2|129.6|127.2|128.84|126.44|0
1652888590000|2022-05-18 15:43:10|129.73|127.33|129.73|127.33|129.73|127.33|129.73|127.33|0
1652888600000|2022-05-18 15:43:20|129.6|127.2|129.29|126.89|129.6|127.2|129.22|126.82|0
1652888610000|2022-05-18 15:43:30|129.48|127.08|129.73|127.33|129.73|127.33|129.48|127.08|0
1652888620000|2022-05-18 15:43:40|129.86|127.46|129.86|127.46|129.86|127.46|129.35|126.95|0
1652888630000|2022-05-18 15:43:50|129.98|127.58|130.62|128.22|130.62|128.22|129.98|127.58|0
1652888640000|2022-05-18 15:44:00|130.24|127.84|130.11|127.71|130.24|127.84|130.11|127.71|0
1652888650000|2022-05-18 15:44:10|129.86|127.46|129.73|127.33|129.86|127.46|129.73|127.33|0
1652888660000|2022-05-18 15:44:20|130.24|127.84|129.73|127.33|130.24|127.84|129.73|127.33|0
1652888670000|2022-05-18 15:44:30|129.86|127.46|129.73|127.33|129.98|127.58|129.73|127.33|0
1652888680000|2022-05-18 15:44:40|129.6|127.2|129.09|126.69|129.6|127.2|129.09|126.69|0
1652888690000|2022-05-18 15:44:50|128.97|126.57|128.84|126.44|129.09|126.69|128.84|126.44|0
1652888700000|2022-05-18 15:45:00|129.35|126.95|129.09|126.69|129.47|127.07|129.09|126.69|0
1652888710000|2022-05-18 15:45:10|128.97|126.57|129.86|127.46|129.86|127.46|128.97|126.57|0
1652888720000|2022-05-18 15:45:20|129.6|127.2|130.11|127.71|130.24|127.84|129.6|127.2|0
1652888730000|2022-05-18 15:45:30|130.36|127.96|130.11|127.71|130.49|128.09|130.11|127.71|0
1652888740000|2022-05-18 15:45:40|130.24|127.84|130.36|127.96|130.36|127.96|130.24|127.84|0
1652888750000|2022-05-18 15:45:50|130.62|128.22|131.77|129.37|131.77|129.37|130.62|128.22|0
1652888760000|2022-05-18 15:46:00|131.9|129.5|131.9|129.5|132.03|129.63|131.9|129.5|0
1652888770000|2022-05-18 15:46:10|131.77|129.37|130.62|128.22|131.77|129.37|130.62|128.22|0
1652888780000|2022-05-18 15:46:20|131|128.6|131.51|129.11|131.51|129.11|131|128.6|0
1652888790000|2022-05-18 15:46:30|131.77|129.37|131.38|128.98|131.77|129.37|131.26|128.86|0
1652888800000|2022-05-18 15:46:40|131.51|129.11|131.38|128.98|131.51|129.11|131.38|128.98|0
1652888810000|2022-05-18 15:46:50|131.13|128.73|131.51|129.11|131.51|129.11|131.13|128.73|0
1652888820000|2022-05-18 15:47:00|131.38|128.98|131.77|129.37|131.77|129.37|131.38|128.98|0
1652888830000|2022-05-18 15:47:10|131.9|129.5|132.54|130.14|132.54|130.14|131.9|129.5|0
1652888840000|2022-05-18 15:47:20|132.22|129.82|132.02|129.62|132.28|129.88|132.02|129.62|0
1652888850000|2022-05-18 15:47:30|132.15|129.75|132.8|130.4|132.8|130.4|132.15|129.75|0
1652888860000|2022-05-18 15:47:40|132.67|130.27|132.8|130.4|132.93|130.53|132.67|130.27|0
1652888870000|2022-05-18 15:47:50|132.67|130.27|132.54|130.14|132.8|130.4|132.54|130.14|0
1652888880000|2022-05-18 15:48:00|132.8|130.4|132.28|129.88|132.8|130.4|132.28|129.88|0
1652888890000|2022-05-18 15:48:10|132.67|130.27|133.05|130.65|133.05|130.65|132.67|130.27|0
1652888900000|2022-05-18 15:48:20|132.93|130.53|132.28|129.88|132.93|130.53|132.28|129.88|0
1652888910000|2022-05-18 15:48:30|132.54|130.14|132.67|130.27|132.8|130.4|132.54|130.14|0
1652888920000|2022-05-18 15:48:40|132.54|130.14|132.54|130.14|132.67|130.27|132.54|130.14|0
1652888930000|2022-05-18 15:48:50|132.67|130.27|133.18|130.78|133.18|130.78|132.67|130.27|0
1652888940000|2022-05-18 15:49:00|133.31|130.91|133.18|130.78|133.31|130.91|133.05|130.65|0
1652888950000|2022-05-18 15:49:10|133.05|130.65|132.92|130.52|133.05|130.65|132.92|130.52|0
1652888960000|2022-05-18 15:49:20|132.67|130.27|132.41|130.01|132.67|130.27|132.41|130.01|0
1652888970000|2022-05-18 15:49:30|132.54|130.14|132.28|129.88|132.54|130.14|132.15|129.75|0
1652888980000|2022-05-18 15:49:40|132.15|129.75|132.54|130.14|132.54|130.14|132.15|129.75|0
1652888990000|2022-05-18 15:49:50|132.41|130.01|131.89|129.49|132.54|130.14|131.89|129.49|0
1652889000000|2022-05-18 15:50:00|132.15|129.75|132.54|130.14|132.54|130.14|131.89|129.49|0
1652889010000|2022-05-18 15:50:10|132.41|130.01|132.92|130.52|132.92|130.52|132.28|129.88|0
1652889020000|2022-05-18 15:50:20|133.05|130.65|133.18|130.78|133.31|130.91|133.05|130.65|0
1652889030000|2022-05-18 15:50:30|133.31|130.91|131.89|129.49|133.31|130.91|131.89|129.49|0
1652889040000|2022-05-18 15:50:40|132.02|129.62|132.15|129.75|132.15|129.75|132.02|129.62|0
1652889050000|2022-05-18 15:50:50|132.28|129.88|131.89|129.49|132.41|130.01|131.89|129.49|0
1652889060000|2022-05-18 15:51:00|131.38|128.98|131.76|129.36|131.76|129.36|131.38|128.98|0
1652889070000|2022-05-18 15:51:10|131.51|129.11|131.89|129.49|131.89|129.49|131.51|129.11|0
1652889080000|2022-05-18 15:51:20|131.63|129.23|131.51|129.11|131.63|129.23|130.87|128.47|0
1652889090000|2022-05-18 15:51:30|131.63|129.23|131.51|129.11|131.63|129.23|131.51|129.11|0
1652889100000|2022-05-18 15:51:40|131.38|128.98|132.28|129.88|132.4|130|131.38|128.98|0
1652889110000|2022-05-18 15:51:50|132.4|130|132.53|130.13|132.53|130.13|132.4|130|0
1652889120000|2022-05-18 15:52:00|132.79|130.39|133.05|130.65|133.05|130.65|132.4|130|0
1652889130000|2022-05-18 15:52:10|133.18|130.78|132.79|130.39|133.18|130.78|132.79|130.39|0
1652889140000|2022-05-18 15:52:20|132.92|130.52|132.79|130.39|132.92|130.52|132.66|130.26|0
1652889150000|2022-05-18 15:52:30|132.86|130.46|133.18|130.78|133.31|130.91|132.86|130.46|0
1652889160000|2022-05-18 15:52:40|133.05|130.65|133.57|131.17|133.57|131.17|133.05|130.65|0
1652889170000|2022-05-18 15:52:50|133.44|131.04|133.44|131.04|133.44|131.04|133.44|131.04|0
1652889180000|2022-05-18 15:53:00|133.57|131.17|133.44|131.04|133.57|131.17|133.44|131.04|0
1652889190000|2022-05-18 15:53:10|133.57|131.17|133.57|131.17|133.57|131.17|133.57|131.17|0
1652889200000|2022-05-18 15:53:20|134.21|131.81|134.34|131.94|134.34|131.94|134.08|131.68|0
1652889210000|2022-05-18 15:53:30|134.6|132.2|134.47|132.07|134.6|132.2|134.47|132.07|0
1652889220000|2022-05-18 15:53:40|134.6|132.2|134.86|132.46|134.86|132.46|134.6|132.2|0
1652889230000|2022-05-18 15:53:50|135.12|132.72|135.52|133.12|135.65|133.25|135.12|132.72|0
1652889240000|2022-05-18 15:54:00|135.65|133.25|135.25|132.85|135.65|133.25|135.12|132.72|0
1652889250000|2022-05-18 15:54:10|135.39|132.99|135.65|133.25|135.65|133.25|135.39|132.99|0
1652889260000|2022-05-18 15:54:20|135.78|133.38|135.98|133.58|135.98|133.58|135.78|133.38|0
1652889270000|2022-05-18 15:54:30|135.91|133.51|136.17|133.77|136.17|133.77|135.91|133.51|0
1652889280000|2022-05-18 15:54:40|136.3|133.9|136.83|134.43|136.83|134.43|136.3|133.9|0
1652889290000|2022-05-18 15:54:50|137.62|135.22|137.75|135.35|137.75|135.35|137.62|135.22|0
1652889300000|2022-05-18 15:55:00|137.88|135.48|136.98|134.58|137.88|135.48|136.98|134.58|0
1652889310000|2022-05-18 15:55:10|138.66|136.26|138.66|136.26|138.66|136.26|138.52|136.12|0
1652889320000|2022-05-18 15:55:20|138.79|136.39|138.66|136.26|138.79|136.39|138.66|136.26|0
1652889330000|2022-05-18 15:55:30|138.79|136.39|137.73|135.33|138.92|136.52|137.73|135.33|0
1652889340000|2022-05-18 15:55:40|137.47|135.07|137.21|134.81|137.6|135.2|137.21|134.81|0
1652889350000|2022-05-18 15:55:50|137.07|134.67|137.21|134.81|137.34|134.94|137.07|134.67|0
1652889360000|2022-05-18 15:56:00|137.07|134.67|136.81|134.41|137.07|134.67|136.42|134.02|0
1652889370000|2022-05-18 15:56:10|136.42|134.02|137.14|134.74|137.14|134.74|136.42|134.02|0
1652889380000|2022-05-18 15:56:20|136.94|134.54|136.03|133.63|136.94|134.54|136.03|133.63|0
1652889390000|2022-05-18 15:56:30|135.76|133.36|136.29|133.89|136.42|134.02|135.76|133.36|0
1652889400000|2022-05-18 15:56:40|136.81|134.41|137.07|134.67|137.07|134.67|136.81|134.41|0
1652889410000|2022-05-18 15:56:50|137.34|134.94|137.6|135.2|137.6|135.2|137.34|134.94|0
1652889420000|2022-05-18 15:57:00|137.33|134.93|136.94|134.54|137.33|134.93|136.94|134.54|0
1652889430000|2022-05-18 15:57:10|136.81|134.41|136.42|134.02|136.81|134.41|136.42|134.02|0
1652889440000|2022-05-18 15:57:20|136.81|134.41|136.94|134.54|136.94|134.54|136.55|134.15|0
1652889450000|2022-05-18 15:57:30|137.2|134.8|136.81|134.41|137.2|134.8|136.81|134.41|0
1652889460000|2022-05-18 15:57:40|136.68|134.28|136.81|134.41|136.81|134.41|136.29|133.89|0
1652889470000|2022-05-18 15:57:50|136.68|134.28|136.68|134.28|136.68|134.28|136.68|134.28|0
1652889480000|2022-05-18 15:58:00|136.55|134.15|136.35|133.95|136.55|134.15|136.35|133.95|0
1652889490000|2022-05-18 15:58:10|136.68|134.28|136.68|134.28|136.81|134.41|136.55|134.15|0
1652889500000|2022-05-18 15:58:20|136.94|134.54|136.61|134.21|136.94|134.54|136.55|134.15|0
1652889510000|2022-05-18 15:58:30|136.28|133.88|136.81|134.41|136.81|134.41|136.15|133.75|0
1652889520000|2022-05-18 15:58:40|137.2|134.8|137.86|135.46|137.86|135.46|137.2|134.8|0
1652889530000|2022-05-18 15:58:50|137.73|135.33|137.73|135.33|137.73|135.33|137.6|135.2|0
1652889540000|2022-05-18 15:59:00|137.86|135.46|137.33|134.93|137.99|135.59|137.33|134.93|0
1652889550000|2022-05-18 15:59:10|137.6|135.2|137.07|134.67|137.6|135.2|137.07|134.67|0
1652889560000|2022-05-18 15:59:20|136.81|134.41|136.94|134.54|137.07|134.67|136.81|134.41|0
1652889570000|2022-05-18 15:59:30|137.33|134.93|137.59|135.19|137.59|135.19|137.33|134.93|0
1652889580000|2022-05-18 15:59:40|137.53|135.13|137.53|135.13|137.59|135.19|137.53|135.13|0
1652889590000|2022-05-18 15:59:50|137.73|135.33|137.99|135.59|137.99|135.59|137.59|135.19|0
1652889600000|2022-05-18 16:00:00|138.25|135.85|138.12|135.72|138.25|135.85|137.99|135.59|0
1652889610000|2022-05-18 16:00:10|138.25|135.85|138.38|135.98|138.38|135.98|138.12|135.72|0
1652889620000|2022-05-18 16:00:20|138.12|135.72|138.12|135.72|138.12|135.72|137.59|135.19|0
1652889630000|2022-05-18 16:00:30|138.25|135.85|138.38|135.98|138.38|135.98|138.25|135.85|0
1652889640000|2022-05-18 16:00:40|137.99|135.59|137.72|135.32|137.99|135.59|137.72|135.32|0
1652889650000|2022-05-18 16:00:50|137.66|135.26|137.72|135.32|137.72|135.32|137.66|135.26|0
1652889660000|2022-05-18 16:01:00|137.99|135.59|138.38|135.98|138.52|136.12|137.99|135.59|0
1652889670000|2022-05-18 16:01:10|139.05|136.65|139.04|136.64|139.05|136.65|139.04|136.64|0
1652889680000|2022-05-18 16:01:20|138.52|136.12|137.33|134.93|138.52|136.12|137.33|134.93|0
1652889690000|2022-05-18 16:01:30|137.07|134.67|136.54|134.14|137.07|134.67|136.54|134.14|0
1652889700000|2022-05-18 16:01:40|136.87|134.47|137.46|135.06|137.46|135.06|136.87|134.47|0
1652889710000|2022-05-18 16:01:50|137.72|135.32|137.2|134.8|137.72|135.32|137.2|134.8|0
1652889720000|2022-05-18 16:02:00|137.33|134.93|137.07|134.67|137.33|134.93|136.93|134.53|0
1652889730000|2022-05-18 16:02:10|137.33|134.93|137.99|135.59|137.99|135.59|137.33|134.93|0
1652889740000|2022-05-18 16:02:20|137.72|135.32|138.78|136.38|138.78|136.38|137.72|135.32|0
1652889750000|2022-05-18 16:02:30|138.65|136.25|138.78|136.38|138.91|136.51|138.51|136.11|0
1652889760000|2022-05-18 16:02:40|138.71|136.31|138.65|136.25|138.71|136.31|138.65|136.25|0
1652889770000|2022-05-18 16:02:50|138.38|135.98|138.91|136.51|138.91|136.51|138.38|135.98|0
1652889780000|2022-05-18 16:03:00|139.04|136.64|139.04|136.64|139.04|136.64|139.04|136.64|0
1652889790000|2022-05-18 16:03:10|138.91|136.51|139.17|136.77|139.17|136.77|138.78|136.38|0
1652889800000|2022-05-18 16:03:20|139.31|136.91|138.12|135.72|139.31|136.91|138.12|135.72|0
1652889810000|2022-05-18 16:03:30|137.98|135.58|138.25|135.85|138.25|135.85|137.98|135.58|0
1652889820000|2022-05-18 16:03:40|138.12|135.72|137.72|135.32|138.25|135.85|137.72|135.32|0
1652889830000|2022-05-18 16:03:50|137.59|135.19|138.12|135.72|138.12|135.72|137.59|135.19|0
1652889840000|2022-05-18 16:04:00|138.25|135.85|137.33|134.93|138.25|135.85|137.33|134.93|0
1652889850000|2022-05-18 16:04:10|137.32|134.92|137.59|135.19|137.59|135.19|137.32|134.92|0
1652889860000|2022-05-18 16:04:20|137.85|135.45|138.38|135.98|138.38|135.98|137.85|135.45|0
1652889870000|2022-05-18 16:04:30|138.25|135.85|138.38|135.98|138.38|135.98|137.98|135.58|0
1652889880000|2022-05-18 16:04:40|138.51|136.11|138.64|136.24|138.64|136.24|138.51|136.11|0
1652889890000|2022-05-18 16:04:50|138.38|135.98|138.38|135.98|138.38|135.98|138.25|135.85|0
1652889900000|2022-05-18 16:05:00|138.25|135.85|138.77|136.37|138.77|136.37|138.25|135.85|0
1652889910000|2022-05-18 16:05:10|139.04|136.64|138.91|136.51|139.04|136.64|138.77|136.37|0
1652889920000|2022-05-18 16:05:20|138.64|136.24|138.91|136.51|139.04|136.64|138.64|136.24|0
1652889930000|2022-05-18 16:05:30|139.17|136.77|139.84|137.44|139.84|137.44|139.17|136.77|0
1652889940000|2022-05-18 16:05:40|139.57|137.17|139.97|137.57|139.97|137.57|139.57|137.17|0
1652889950000|2022-05-18 16:05:50|139.84|137.44|140.1|137.7|140.1|137.7|139.84|137.44|0
1652889960000|2022-05-18 16:06:00|140.23|137.83|139.97|137.57|140.23|137.83|139.97|137.57|0
1652889970000|2022-05-18 16:06:10|139.83|137.43|140.1|137.7|140.23|137.83|139.83|137.43|0
1652889980000|2022-05-18 16:06:20|140.23|137.83|140.23|137.83|140.23|137.83|140.23|137.83|0
1652889990000|2022-05-18 16:06:30|140.1|137.7|140.1|137.7|140.23|137.83|140.1|137.7|0
1652890000000|2022-05-18 16:06:40|139.7|137.3|140.37|137.97|140.37|137.97|139.7|137.3|0
1652890010000|2022-05-18 16:06:50|140.5|138.1|140.37|137.97|140.5|138.1|140.37|137.97|0
1652890020000|2022-05-18 16:07:00|140.5|138.1|141.03|138.63|141.03|138.63|140.5|138.1|0
1652890030000|2022-05-18 16:07:10|140.9|138.5|139.97|137.57|140.9|138.5|139.97|137.57|0
1652890040000|2022-05-18 16:07:20|140.23|137.83|140.37|137.97|140.37|137.97|140.1|137.7|0
1652890050000|2022-05-18 16:07:30|140.77|138.37|141.3|138.9|141.3|138.9|140.77|138.37|0
1652890060000|2022-05-18 16:07:40|141.03|138.63|140.5|138.1|141.03|138.63|140.5|138.1|0
1652890070000|2022-05-18 16:07:50|140.9|138.5|140.63|138.23|141.03|138.63|140.63|138.23|0
1652890080000|2022-05-18 16:08:00|140.77|138.37|141.3|138.9|141.3|138.9|140.77|138.37|0
1652890090000|2022-05-18 16:08:10|141.17|138.77|141.17|138.77|141.17|138.77|140.77|138.37|0
1652890100000|2022-05-18 16:08:20|141.03|138.63|141.3|138.9|141.43|139.03|141.03|138.63|0
1652890110000|2022-05-18 16:08:30|141.7|139.3|141.97|139.57|141.97|139.57|141.57|139.17|0
1652890120000|2022-05-18 16:08:40|141.84|139.44|141.97|139.57|141.97|139.57|141.57|139.17|0
1652890130000|2022-05-18 16:08:50|141.7|139.3|141.84|139.44|141.97|139.57|141.7|139.3|0
1652890140000|2022-05-18 16:09:00|141.97|139.57|141.84|139.44|141.97|139.57|141.7|139.3|0
1652890150000|2022-05-18 16:09:10|141.7|139.3|141.57|139.17|141.7|139.3|141.57|139.17|0
1652890160000|2022-05-18 16:09:20|141.3|138.9|141.57|139.17|141.57|139.17|141.3|138.9|0
1652890170000|2022-05-18 16:09:30|141.3|138.9|141.7|139.3|141.7|139.3|141.16|138.76|0
1652890180000|2022-05-18 16:09:40|141.83|139.43|142.1|139.7|142.1|139.7|141.83|139.43|0
1652890190000|2022-05-18 16:09:50|141.83|139.43|141.16|138.76|141.83|139.43|141.16|138.76|0
1652890200000|2022-05-18 16:10:00|140.76|138.36|141.83|139.43|141.83|139.43|140.76|138.36|0
1652890210000|2022-05-18 16:10:10|142.1|139.7|142.51|140.11|142.64|140.24|142.1|139.7|0
1652890220000|2022-05-18 16:10:20|142.24|139.84|141.57|139.17|142.24|139.84|141.57|139.17|0
1652890230000|2022-05-18 16:10:30|141.7|139.3|140.9|138.5|141.7|139.3|140.9|138.5|0
1652890240000|2022-05-18 16:10:40|141.57|139.17|141.56|139.16|141.7|139.3|141.56|139.16|0
1652890250000|2022-05-18 16:10:50|141.7|139.3|141.56|139.16|141.83|139.43|141.56|139.16|0
1652890260000|2022-05-18 16:11:00|141.3|138.9|141.03|138.63|141.7|139.3|141.03|138.63|0
1652890270000|2022-05-18 16:11:10|140.76|138.36|140.89|138.49|140.89|138.49|140.76|138.36|0
1652890280000|2022-05-18 16:11:20|140.63|138.23|141.03|138.63|141.03|138.63|140.63|138.23|0
1652890290000|2022-05-18 16:11:30|141.3|138.9|140.63|138.23|141.3|138.9|140.63|138.23|0
1652890300000|2022-05-18 16:11:40|140.49|138.09|139.83|137.43|140.49|138.09|139.83|137.43|0
1652890310000|2022-05-18 16:11:50|140.49|138.09|140.09|137.69|140.49|138.09|140.09|137.69|0
1652890320000|2022-05-18 16:12:00|140.23|137.83|140.49|138.09|140.49|138.09|139.83|137.43|0
1652890330000|2022-05-18 16:12:10|140.23|137.83|141.03|138.63|141.03|138.63|140.23|137.83|0
1652890340000|2022-05-18 16:12:20|141.43|139.03|141.16|138.76|141.43|139.03|141.03|138.63|0
1652890350000|2022-05-18 16:12:30|141.29|138.89|140.63|138.23|141.43|139.03|140.63|138.23|0
1652890360000|2022-05-18 16:12:40|140.76|138.36|140.36|137.96|140.76|138.36|140.36|137.96|0
1652890370000|2022-05-18 16:12:50|140.76|138.36|140.49|138.09|140.76|138.36|140.49|138.09|0
1652890380000|2022-05-18 16:13:00|140.36|137.96|139.69|137.29|140.36|137.96|139.69|137.29|0
1652890390000|2022-05-18 16:13:10|140.49|138.09|140.22|137.82|140.62|138.22|140.22|137.82|0
1652890400000|2022-05-18 16:13:20|140.09|137.69|140.09|137.69|140.09|137.69|139.82|137.42|0
1652890410000|2022-05-18 16:13:30|139.96|137.56|139.82|137.42|139.96|137.56|139.69|137.29|0
1652890420000|2022-05-18 16:13:40|139.96|137.56|139.82|137.42|140.09|137.69|139.82|137.42|0
1652890430000|2022-05-18 16:13:50|139.69|137.29|140.22|137.82|140.22|137.82|139.69|137.29|0
1652890440000|2022-05-18 16:14:00|140.36|137.96|140.09|137.69|140.36|137.96|140.09|137.69|0
1652890450000|2022-05-18 16:14:10|140.43|138.03|140.43|138.03|140.43|138.03|140.43|138.03|0
1652890460000|2022-05-18 16:14:20|140.36|137.96|139.96|137.56|140.36|137.96|139.96|137.56|0
1652890470000|2022-05-18 16:14:30|140.03|137.63|139.56|137.16|140.03|137.63|139.56|137.16|0
1652890480000|2022-05-18 16:14:40|139.03|136.63|139.16|136.76|139.16|136.76|138.76|136.36|0
1652890490000|2022-05-18 16:14:50|138.89|136.49|139.29|136.89|139.29|136.89|138.89|136.49|0
1652890500000|2022-05-18 16:15:00|139.16|136.76|139.16|136.76|139.82|137.42|139.16|136.76|0
1652890510000|2022-05-18 16:15:10|139.03|136.63|138.36|135.96|139.03|136.63|138.36|135.96|0
1652890520000|2022-05-18 16:15:20|138.1|135.7|138.36|135.96|138.36|135.96|138.1|135.7|0
1652890530000|2022-05-18 16:15:30|138.63|136.23|138.7|136.3|138.7|136.3|138.36|135.96|0
1652890540000|2022-05-18 16:15:40|138.5|136.1|138.36|135.96|138.5|136.1|138.36|135.96|0
1652890550000|2022-05-18 16:15:50|138.5|136.1|138.76|136.36|138.76|136.36|138.5|136.1|0
1652890560000|2022-05-18 16:16:00|139.02|136.62|138.49|136.09|139.02|136.62|138.49|136.09|0
1652890570000|2022-05-18 16:16:10|138.76|136.36|138.36|135.96|138.76|136.36|138.36|135.96|0
1652890580000|2022-05-18 16:16:20|138.1|135.7|138.1|135.7|138.1|135.7|137.7|135.3|0
1652890590000|2022-05-18 16:16:30|137.57|135.17|137.57|135.17|137.7|135.3|137.57|135.17|0
1652890600000|2022-05-18 16:16:40|137.31|134.91|137.57|135.17|137.57|135.17|137.18|134.78|0
1652890610000|2022-05-18 16:16:50|137.18|134.78|137.57|135.17|137.57|135.17|137.18|134.78|0
1652890620000|2022-05-18 16:17:00|137.31|134.91|137.04|134.64|137.31|134.91|137.04|134.64|0
1652890630000|2022-05-18 16:17:10|137.44|135.04|137.44|135.04|137.44|135.04|137.31|134.91|0
1652890640000|2022-05-18 16:17:20|137.57|135.17|137.04|134.64|137.57|135.17|137.04|134.64|0
1652890650000|2022-05-18 16:17:30|136.65|134.25|136.91|134.51|137.31|134.91|136.65|134.25|0
1652890660000|2022-05-18 16:17:40|136.65|134.25|136.65|134.25|136.78|134.38|136.39|133.99|0
1652890670000|2022-05-18 16:17:50|136.52|134.12|136.65|134.25|136.65|134.25|136.52|134.12|0
1652890680000|2022-05-18 16:18:00|136.91|134.51|137.17|134.77|137.31|134.91|136.91|134.51|0
1652890690000|2022-05-18 16:18:10|137.31|134.91|138.23|135.83|138.23|135.83|137.31|134.91|0
1652890700000|2022-05-18 16:18:20|138.1|135.7|138.1|135.7|138.36|135.96|138.1|135.7|0
1652890710000|2022-05-18 16:18:30|137.96|135.56|138.1|135.7|138.1|135.7|137.96|135.56|0
1652890720000|2022-05-18 16:18:40|137.96|135.56|138.09|135.69|138.23|135.83|137.96|135.56|0
1652890730000|2022-05-18 16:18:50|137.83|135.43|138.09|135.69|138.09|135.69|137.83|135.43|0
1652890740000|2022-05-18 16:19:00|138.23|135.83|138.89|136.49|138.89|136.49|138.23|135.83|0
1652890750000|2022-05-18 16:19:10|138.82|136.42|139.02|136.62|139.02|136.62|138.76|136.36|0
1652890760000|2022-05-18 16:19:20|138.89|136.49|138.75|136.35|138.89|136.49|138.75|136.35|0
1652890770000|2022-05-18 16:19:30|138.62|136.22|139.02|136.62|139.02|136.62|138.62|136.22|0
1652890780000|2022-05-18 16:19:40|138.89|136.49|138.89|136.49|138.89|136.49|138.89|136.49|0
1652890790000|2022-05-18 16:19:50|138.75|136.35|138.75|136.35|138.75|136.35|138.75|136.35|0
1652890800000|2022-05-18 16:20:00|138.62|136.22|138.23|135.83|138.62|136.22|138.23|135.83|0
1652890810000|2022-05-18 16:20:10|138.36|135.96|138.36|135.96|138.62|136.22|138.36|135.96|0
1652890820000|2022-05-18 16:20:20|138.75|136.35|138.62|136.22|138.89|136.49|138.62|136.22|0
1652890830000|2022-05-18 16:20:30|138.75|136.35|138.62|136.22|138.75|136.35|138.62|136.22|0
1652890840000|2022-05-18 16:20:40|138.89|136.49|138.89|136.49|138.89|136.49|138.62|136.22|0
1652890850000|2022-05-18 16:20:50|139.02|136.62|139.28|136.88|139.28|136.88|138.89|136.49|0
1652890860000|2022-05-18 16:21:00|139.42|137.02|139.81|137.41|139.81|137.41|139.42|137.02|0
1652890870000|2022-05-18 16:21:10|139.95|137.55|140.48|138.08|140.48|138.08|139.95|137.55|0
1652890880000|2022-05-18 16:21:20|140.61|138.21|140.21|137.81|140.61|138.21|140.21|137.81|0
1652890890000|2022-05-18 16:21:30|139.95|137.55|140.35|137.95|140.35|137.95|139.95|137.55|0
1652890900000|2022-05-18 16:21:40|140.61|138.21|141.01|138.61|141.15|138.75|140.61|138.21|0
1652890910000|2022-05-18 16:21:50|141.42|139.02|141.55|139.15|141.55|139.15|141.42|139.02|0
1652890920000|2022-05-18 16:22:00|141.28|138.88|141.28|138.88|141.55|139.15|141.28|138.88|0
1652890930000|2022-05-18 16:22:10|140.88|138.48|140.88|138.48|140.88|138.48|140.48|138.08|0
1652890940000|2022-05-18 16:22:20|140.75|138.35|141.01|138.61|141.01|138.61|140.75|138.35|0
1652890950000|2022-05-18 16:22:30|141.15|138.75|141.41|139.01|141.41|139.01|141.15|138.75|0
1652890960000|2022-05-18 16:22:40|141.55|139.15|141.55|139.15|141.55|139.15|141.55|139.15|0
1652890970000|2022-05-18 16:22:50|141.82|139.42|142.09|139.69|142.09|139.69|141.82|139.42|0
1652890980000|2022-05-18 16:23:00|141.95|139.55|142.09|139.69|142.09|139.69|141.95|139.55|0
1652890990000|2022-05-18 16:23:10|141.95|139.55|142.76|140.36|142.76|140.36|141.95|139.55|0
1652891000000|2022-05-18 16:23:20|142.89|140.49|143.43|141.03|143.43|141.03|142.76|140.36|0
1652891010000|2022-05-18 16:23:30|143.7|141.3|144.11|141.71|144.25|141.85|143.7|141.3|0
1652891020000|2022-05-18 16:23:40|144.52|142.12|144.52|142.12|144.52|142.12|144.11|141.71|0
1652891030000|2022-05-18 16:23:50|144.11|141.71|144.11|141.71|144.25|141.85|144.11|141.71|0
1652891040000|2022-05-18 16:24:00|143.7|141.3|143.16|140.76|143.7|141.3|143.16|140.76|0
1652891050000|2022-05-18 16:24:10|143.3|140.9|143.7|141.3|143.84|141.44|143.3|140.9|0
1652891060000|2022-05-18 16:24:20|143.3|140.9|142.89|140.49|143.3|140.9|142.89|140.49|0
1652891070000|2022-05-18 16:24:30|143.03|140.63|143.97|141.57|143.97|141.57|143.03|140.63|0
1652891080000|2022-05-18 16:24:40|143.84|141.44|143.84|141.44|143.97|141.57|143.84|141.44|0
1652891090000|2022-05-18 16:24:50|144.11|141.71|144.38|141.98|144.38|141.98|144.11|141.71|0
1652891100000|2022-05-18 16:25:00|144.24|141.84|143.57|141.17|144.24|141.84|143.57|141.17|0
1652891110000|2022-05-18 16:25:10|143.7|141.3|143.16|140.76|143.7|141.3|143.16|140.76|0
1652891120000|2022-05-18 16:25:20|142.76|140.36|143.16|140.76|143.16|140.76|142.49|140.09|0
1652891130000|2022-05-18 16:25:30|143.43|141.03|143.43|141.03|143.7|141.3|143.43|141.03|0
1652891140000|2022-05-18 16:25:40|143.29|140.89|143.57|141.17|143.57|141.17|143.16|140.76|0
1652891150000|2022-05-18 16:25:50|143.5|141.1|143.43|141.03|143.5|141.1|143.16|140.76|0
1652891160000|2022-05-18 16:26:00|143.29|140.89|143.97|141.57|143.97|141.57|143.29|140.89|0
1652891170000|2022-05-18 16:26:10|143.84|141.44|143.29|140.89|143.84|141.44|143.29|140.89|0
1652891180000|2022-05-18 16:26:20|143.43|141.03|143.84|141.44|143.97|141.57|143.43|141.03|0
1652891190000|2022-05-18 16:26:30|143.91|141.51|144.11|141.71|144.24|141.84|143.91|141.51|0
1652891200000|2022-05-18 16:26:40|143.97|141.57|143.7|141.3|143.97|141.57|143.7|141.3|0
1652891210000|2022-05-18 16:26:50|143.56|141.16|143.56|141.16|143.56|141.16|143.56|141.16|0
1652891220000|2022-05-18 16:27:00|143.43|141.03|143.29|140.89|143.43|141.03|143.16|140.76|0
1652891230000|2022-05-18 16:27:10|143.16|140.76|143.16|140.76|143.29|140.89|143.16|140.76|0
1652891240000|2022-05-18 16:27:20|142.89|140.49|143.16|140.76|143.29|140.89|142.89|140.49|0
1652891250000|2022-05-18 16:27:30|143.29|140.89|143.16|140.76|143.43|141.03|143.16|140.76|0
1652891260000|2022-05-18 16:27:40|143.29|140.89|143.16|140.76|143.43|141.03|143.16|140.76|0
1652891270000|2022-05-18 16:27:50|143.09|140.69|142.62|140.22|143.09|140.69|142.62|140.22|0
1652891280000|2022-05-18 16:28:00|142.89|140.49|143.43|141.03|143.43|141.03|142.89|140.49|0
1652891290000|2022-05-18 16:28:10|143.02|140.62|142.89|140.49|143.02|140.62|142.75|140.35|0
1652891300000|2022-05-18 16:28:20|143.16|140.76|142.75|140.35|143.36|140.96|142.75|140.35|0
1652891310000|2022-05-18 16:28:30|142.62|140.22|141.67|139.27|142.62|140.22|141.54|139.14|0
1652891320000|2022-05-18 16:28:40|141.27|138.87|142.08|139.68|142.08|139.68|141.27|138.87|0
1652891330000|2022-05-18 16:28:50|141.67|139.27|141.21|138.81|141.67|139.27|141.21|138.81|0
1652891340000|2022-05-18 16:29:00|141.54|139.14|142.28|139.88|142.28|139.88|141.54|139.14|0
1652891350000|2022-05-18 16:29:10|142.35|139.95|141.94|139.54|142.35|139.95|141.94|139.54|0
1652891360000|2022-05-18 16:29:20|142.35|139.95|142.75|140.35|142.75|140.35|142.35|139.95|0
1652891370000|2022-05-18 16:29:30|142.61|140.21|142.35|139.95|142.61|140.21|142.21|139.81|0
1652891380000|2022-05-18 16:29:40|142.21|139.81|142.08|139.68|142.21|139.81|142.08|139.68|0
1652891390000|2022-05-18 16:29:50|141.94|139.54|142.48|140.08|142.48|140.08|141.94|139.54|0
1652891400000|2022-05-18 16:30:00|142.21|139.81|142.88|140.48|142.88|140.48|142.21|139.81|0
1652891410000|2022-05-18 16:30:10|143.15|140.75|142.88|140.48|143.15|140.75|142.88|140.48|0
1652891420000|2022-05-18 16:30:20|143.02|140.62|142.88|140.48|143.02|140.62|142.88|140.48|0
1652891430000|2022-05-18 16:30:30|142.75|140.35|143.56|141.16|143.69|141.29|142.75|140.35|0
1652891440000|2022-05-18 16:30:40|143.83|141.43|143.69|141.29|143.83|141.43|143.69|141.29|0
1652891450000|2022-05-18 16:30:50|143.83|141.43|143.69|141.29|143.83|141.43|143.42|141.02|0
1652891460000|2022-05-18 16:31:00|143.83|141.43|143.56|141.16|143.96|141.56|143.56|141.16|0
1652891470000|2022-05-18 16:31:10|143.42|141.02|143.15|140.75|143.42|141.02|143.15|140.75|0
1652891480000|2022-05-18 16:31:20|143.22|140.82|143.22|140.82|143.29|140.89|143.22|140.82|0
1652891490000|2022-05-18 16:31:30|143.29|140.89|143.15|140.75|143.29|140.89|143.15|140.75|0
1652891500000|2022-05-18 16:31:40|142.75|140.35|142.07|139.67|142.75|140.35|142.07|139.67|0
1652891510000|2022-05-18 16:31:50|141.8|139.4|141.4|139|141.8|139.4|141.4|139|0
1652891520000|2022-05-18 16:32:00|141.8|139.4|141.8|139.4|141.94|139.54|141.67|139.27|0
1652891530000|2022-05-18 16:32:10|141.67|139.27|141.4|139|141.67|139.27|141.4|139|0
1652891540000|2022-05-18 16:32:20|141.54|139.14|141.67|139.27|141.67|139.27|141.54|139.14|0
1652891550000|2022-05-18 16:32:30|141.53|139.13|141.53|139.13|141.67|139.27|141.53|139.13|0
1652891560000|2022-05-18 16:32:40|141.4|139|141.53|139.13|141.67|139.27|141.4|139|0
1652891570000|2022-05-18 16:32:50|141.13|138.73|141.4|139|141.4|139|141.13|138.73|0
1652891580000|2022-05-18 16:33:00|141.67|139.27|141.67|139.27|141.8|139.4|141.67|139.27|0
1652891590000|2022-05-18 16:33:10|141.53|139.13|141.4|139|141.53|139.13|141.4|139|0
1652891600000|2022-05-18 16:33:20|141.27|138.87|141.53|139.13|141.53|139.13|141.13|138.73|0
1652891610000|2022-05-18 16:33:30|141.4|139|141.4|139|141.4|139|141.27|138.87|0
1652891620000|2022-05-18 16:33:40|141.27|138.87|141.27|138.87|141.4|139|141.13|138.73|0
1652891630000|2022-05-18 16:33:50|141.4|139|141.67|139.27|141.67|139.27|141.4|139|0
1652891640000|2022-05-18 16:34:00|141.53|139.13|141.87|139.47|141.87|139.47|141.53|139.13|0
1652891650000|2022-05-18 16:34:10|141.67|139.27|141.13|138.73|141.67|139.27|141.13|138.73|0
1652891660000|2022-05-18 16:34:20|140.86|138.46|140.46|138.06|140.86|138.46|140.46|138.06|0
1652891670000|2022-05-18 16:34:30|140.33|137.93|140.33|137.93|140.46|138.06|140.33|137.93|0
1652891680000|2022-05-18 16:34:40|140.19|137.79|140.19|137.79|140.33|137.93|140.19|137.79|0
1652891690000|2022-05-18 16:34:50|140.33|137.93|139.93|137.53|140.33|137.93|139.93|137.53|0
1652891700000|2022-05-18 16:35:00|140.19|137.79|139.66|137.26|140.19|137.79|139.66|137.26|0
1652891710000|2022-05-18 16:35:10|139.53|137.13|139.53|137.13|139.53|137.13|139.4|137|0
1652891720000|2022-05-18 16:35:20|139.79|137.39|139.93|137.53|140.06|137.66|139.79|137.39|0
1652891730000|2022-05-18 16:35:30|140.06|137.66|140.19|137.79|140.19|137.79|139.93|137.53|0
1652891740000|2022-05-18 16:35:40|140.33|137.93|140.33|137.93|140.33|137.93|140.06|137.66|0
1652891750000|2022-05-18 16:35:50|139.79|137.39|139.39|136.99|139.79|137.39|139.39|136.99|0
1652891760000|2022-05-18 16:36:00|139.79|137.39|139|136.6|139.79|137.39|139|136.6|0
1652891770000|2022-05-18 16:36:10|139.13|136.73|138.86|136.46|139.26|136.86|138.86|136.46|0
1652891780000|2022-05-18 16:36:20|139|136.6|139.13|136.73|139.13|136.73|139|136.6|0
1652891790000|2022-05-18 16:36:30|139.39|136.99|139.26|136.86|139.39|136.99|139.26|136.86|0
1652891800000|2022-05-18 16:36:40|139|136.6|138.73|136.33|139|136.6|138.73|136.33|0
1652891810000|2022-05-18 16:36:50|138.6|136.2|138.2|135.8|138.6|136.2|138.2|135.8|0
1652891820000|2022-05-18 16:37:00|138.33|135.93|138.2|135.8|138.47|136.07|138.2|135.8|0
1652891830000|2022-05-18 16:37:10|138.33|135.93|138.47|136.07|138.47|136.07|138.2|135.8|0
1652891840000|2022-05-18 16:37:20|138.86|136.46|138.99|136.59|139.33|136.93|138.86|136.46|0
1652891850000|2022-05-18 16:37:30|138.93|136.53|139.39|136.99|139.39|136.99|138.93|136.53|0
1652891860000|2022-05-18 16:37:40|139.26|136.86|139.53|137.13|139.59|137.19|139.26|136.86|0
1652891870000|2022-05-18 16:37:50|139.26|136.86|139.66|137.26|139.66|137.26|139.26|136.86|0
1652891880000|2022-05-18 16:38:00|139.79|137.39|140.06|137.66|140.06|137.66|139.79|137.39|0
1652891890000|2022-05-18 16:38:10|140.32|137.92|140.72|138.32|140.72|138.32|140.32|137.92|0
1652891900000|2022-05-18 16:38:20|140.99|138.59|141.06|138.66|141.26|138.86|140.99|138.59|0
1652891910000|2022-05-18 16:38:30|141.12|138.72|141.46|139.06|141.46|139.06|141.12|138.72|0
1652891920000|2022-05-18 16:38:40|141.53|139.13|141.12|138.72|141.53|139.13|140.99|138.59|0
1652891930000|2022-05-18 16:38:50|140.99|138.59|141.12|138.72|141.26|138.86|140.99|138.59|0
1652891940000|2022-05-18 16:39:00|140.99|138.59|140.46|138.06|141.12|138.72|140.46|138.06|0
1652891950000|2022-05-18 16:39:10|140.86|138.46|140.59|138.19|140.86|138.46|140.46|138.06|0
1652891960000|2022-05-18 16:39:20|140.86|138.46|140.59|138.19|140.99|138.59|140.59|138.19|0
1652891970000|2022-05-18 16:39:30|140.32|137.92|140.05|137.65|140.45|138.05|139.92|137.52|0
1652891980000|2022-05-18 16:39:40|139.52|137.12|139.39|136.99|139.66|137.26|139.26|136.86|0
1652891990000|2022-05-18 16:39:50|139.26|136.86|138.99|136.59|139.26|136.86|138.99|136.59|0
1652892000000|2022-05-18 16:40:00|138.86|136.46|139.79|137.39|139.79|137.39|138.86|136.46|0
1652892010000|2022-05-18 16:40:10|139.65|137.25|140.05|137.65|140.05|137.65|139.52|137.12|0
1652892020000|2022-05-18 16:40:20|139.65|137.25|140.19|137.79|140.19|137.79|139.65|137.25|0
1652892030000|2022-05-18 16:40:30|139.92|137.52|139.92|137.52|139.92|137.52|139.65|137.25|0
1652892040000|2022-05-18 16:40:40|139.65|137.25|139.52|137.12|139.65|137.25|139.39|136.99|0
1652892050000|2022-05-18 16:40:50|139.39|136.99|139.52|137.12|139.52|137.12|139.26|136.86|0
1652892060000|2022-05-18 16:41:00|139.79|137.39|140.05|137.65|140.19|137.79|139.79|137.39|0
1652892070000|2022-05-18 16:41:10|140.32|137.92|139.65|137.25|140.32|137.92|139.65|137.25|0
1652892080000|2022-05-18 16:41:20|139.79|137.39|139.92|137.52|140.32|137.92|139.79|137.39|0
1652892090000|2022-05-18 16:41:30|140.05|137.65|140.45|138.05|140.45|138.05|140.05|137.65|0
1652892100000|2022-05-18 16:41:40|140.32|137.92|140.32|137.92|140.32|137.92|140.32|137.92|0
1652892110000|2022-05-18 16:41:50|140.05|137.65|140.32|137.92|140.32|137.92|140.05|137.65|0
1652892120000|2022-05-18 16:42:00|140.65|138.25|140.58|138.18|140.72|138.32|140.58|138.18|0
1652892130000|2022-05-18 16:42:10|140.52|138.12|140.72|138.32|140.85|138.45|140.45|138.05|0
1652892140000|2022-05-18 16:42:20|140.99|138.59|141.25|138.85|141.25|138.85|140.99|138.59|0
1652892150000|2022-05-18 16:42:30|141.39|138.99|141.52|139.12|141.66|139.26|141.39|138.99|0
1652892160000|2022-05-18 16:42:40|141.66|139.26|140.58|138.18|141.66|139.26|140.58|138.18|0
1652892170000|2022-05-18 16:42:50|140.45|138.05|140.45|138.05|140.85|138.45|140.45|138.05|0
1652892180000|2022-05-18 16:43:00|140.85|138.45|140.32|137.92|140.85|138.45|140.32|137.92|0
1652892190000|2022-05-18 16:43:10|140.05|137.65|139.65|137.25|140.05|137.65|139.65|137.25|0
1652892200000|2022-05-18 16:43:20|139.52|137.12|139.52|137.12|139.52|137.12|139.45|137.05|0
1652892210000|2022-05-18 16:43:30|139.92|137.52|140.05|137.65|140.05|137.65|139.92|137.52|0
1652892220000|2022-05-18 16:43:40|140.18|137.78|140.45|138.05|140.58|138.18|140.18|137.78|0
1652892230000|2022-05-18 16:43:50|140.18|137.78|140.32|137.92|140.32|137.92|140.18|137.78|0
1652892240000|2022-05-18 16:44:00|140.65|138.25|140.98|138.58|140.98|138.58|140.65|138.25|0
1652892250000|2022-05-18 16:44:10|141.25|138.85|141.38|138.98|141.38|138.98|141.25|138.85|0
1652892260000|2022-05-18 16:44:20|141.52|139.12|141.12|138.72|141.52|139.12|141.12|138.72|0
1652892270000|2022-05-18 16:44:30|140.98|138.58|141.38|138.98|141.38|138.98|140.85|138.45|0
1652892280000|2022-05-18 16:44:40|141.32|138.92|141.79|139.39|141.79|139.39|141.32|138.92|0
1652892290000|2022-05-18 16:44:50|142.06|139.66|141.52|139.12|142.06|139.66|141.52|139.12|0
1652892300000|2022-05-18 16:45:00|141.79|139.39|141.65|139.25|141.79|139.39|141.65|139.25|0
1652892310000|2022-05-18 16:45:10|141.52|139.12|141.79|139.39|141.79|139.39|141.52|139.12|0
1652892320000|2022-05-18 16:45:20|142.05|139.65|142.32|139.92|142.32|139.92|142.05|139.65|0
1652892330000|2022-05-18 16:45:30|142.19|139.79|142.32|139.92|142.32|139.92|141.79|139.39|0
1652892340000|2022-05-18 16:45:40|142.46|140.06|142.05|139.65|142.46|140.06|142.05|139.65|0
1652892350000|2022-05-18 16:45:50|141.92|139.52|141.25|138.85|141.92|139.52|141.25|138.85|0
1652892360000|2022-05-18 16:46:00|141.38|138.98|140.71|138.31|141.38|138.98|140.71|138.31|0
1652892370000|2022-05-18 16:46:10|140.98|138.58|140.58|138.18|140.98|138.58|140.58|138.18|0
1652892380000|2022-05-18 16:46:20|140.45|138.05|140.58|138.18|140.58|138.18|140.45|138.05|0
1652892390000|2022-05-18 16:46:30|140.31|137.91|140.18|137.78|140.45|138.05|140.18|137.78|0
1652892400000|2022-05-18 16:46:40|139.65|137.25|139.11|136.71|139.65|137.25|139.11|136.71|0
1652892410000|2022-05-18 16:46:50|138.79|136.39|138.85|136.45|138.98|136.58|138.79|136.39|0
1652892420000|2022-05-18 16:47:00|138.58|136.18|138.72|136.32|138.85|136.45|138.58|136.18|0
1652892430000|2022-05-18 16:47:10|138.85|136.45|139.64|137.24|139.64|137.24|138.85|136.45|0
1652892440000|2022-05-18 16:47:20|139.25|136.85|138.98|136.58|139.25|136.85|138.98|136.58|0
1652892450000|2022-05-18 16:47:30|138.85|136.45|138.58|136.18|138.85|136.45|138.58|136.18|0
1652892460000|2022-05-18 16:47:40|138.45|136.05|138.19|135.79|138.45|136.05|138.19|135.79|0
1652892470000|2022-05-18 16:47:50|138.32|135.92|137.66|135.26|138.32|135.92|137.66|135.26|0
1652892480000|2022-05-18 16:48:00|137.92|135.52|138.45|136.05|138.45|136.05|137.92|135.52|0
1652892490000|2022-05-18 16:48:10|138.32|135.92|138.98|136.58|138.98|136.58|138.32|135.92|0
1652892500000|2022-05-18 16:48:20|138.71|136.31|139.24|136.84|139.24|136.84|138.71|136.31|0
1652892510000|2022-05-18 16:48:30|139.11|136.71|139.18|136.78|139.18|136.78|138.85|136.45|0
1652892520000|2022-05-18 16:48:40|138.85|136.45|139.24|136.84|139.24|136.84|138.71|136.31|0
1652892530000|2022-05-18 16:48:50|139.11|136.71|139.11|136.71|139.11|136.71|138.98|136.58|0
1652892540000|2022-05-18 16:49:00|139.38|136.98|138.85|136.45|139.38|136.98|138.85|136.45|0
1652892550000|2022-05-18 16:49:10|138.58|136.18|138.18|135.78|138.58|136.18|138.18|135.78|0
1652892560000|2022-05-18 16:49:20|137.92|135.52|138.18|135.78|138.18|135.78|137.92|135.52|0
1652892570000|2022-05-18 16:49:30|137.66|135.26|137.66|135.26|137.79|135.39|137.53|135.13|0
1652892580000|2022-05-18 16:49:40|137.79|135.39|137.52|135.12|137.79|135.39|137.52|135.12|0
1652892590000|2022-05-18 16:49:50|137.66|135.26|137.26|134.86|137.66|135.26|137.26|134.86|0
1652892600000|2022-05-18 16:50:00|137|134.6|137|134.6|137.39|134.99|137|134.6|0
1652892610000|2022-05-18 16:50:10|137.13|134.73|137.52|135.12|137.52|135.12|137.13|134.73|0
1652892620000|2022-05-18 16:50:20|137.39|134.99|136.87|134.47|137.39|134.99|136.87|134.47|0
1652892630000|2022-05-18 16:50:30|136.6|134.2|136.6|134.2|136.6|134.2|136.34|133.94|0
1652892640000|2022-05-18 16:50:40|136.74|134.34|136.74|134.34|136.74|134.34|136.6|134.2|0
1652892650000|2022-05-18 16:50:50|136.6|134.2|136.73|134.33|136.73|134.33|136.34|133.94|0
1652892660000|2022-05-18 16:51:00|136.47|134.07|137.26|134.86|137.26|134.86|136.47|134.07|0
1652892670000|2022-05-18 16:51:10|136.6|134.2|136.34|133.94|136.6|134.2|136.21|133.81|0
1652892680000|2022-05-18 16:51:20|136.73|134.33|136.34|133.94|136.73|134.33|136.34|133.94|0
1652892690000|2022-05-18 16:51:30|136.47|134.07|136.34|133.94|136.6|134.2|136.34|133.94|0
1652892700000|2022-05-18 16:51:40|136.21|133.81|135.82|133.42|136.21|133.81|135.82|133.42|0
1652892710000|2022-05-18 16:51:50|136.34|133.94|136.21|133.81|136.34|133.94|136.21|133.81|0
1652892720000|2022-05-18 16:52:00|136.47|134.07|135.82|133.42|136.47|134.07|135.75|133.35|0
1652892730000|2022-05-18 16:52:10|135.69|133.29|135.69|133.29|135.95|133.55|135.69|133.29|0
1652892740000|2022-05-18 16:52:20|136.34|133.94|135.95|133.55|136.34|133.94|135.82|133.42|0
1652892750000|2022-05-18 16:52:30|135.82|133.42|135.56|133.16|135.82|133.42|135.56|133.16|0
1652892760000|2022-05-18 16:52:40|135.43|133.03|135.29|132.89|135.43|133.03|135.29|132.89|0
1652892770000|2022-05-18 16:52:50|135.43|133.03|135.42|133.02|135.43|133.03|135.29|132.89|0
1652892780000|2022-05-18 16:53:00|135.69|133.29|135.29|132.89|135.69|133.29|135.29|132.89|0
1652892790000|2022-05-18 16:53:10|134.9|132.5|135.69|133.29|135.75|133.35|134.9|132.5|0
1652892800000|2022-05-18 16:53:20|135.95|133.55|136.08|133.68|136.08|133.68|135.95|133.55|0
1652892810000|2022-05-18 16:53:30|135.68|133.28|136.08|133.68|136.08|133.68|135.55|133.15|0
1652892820000|2022-05-18 16:53:40|135.68|133.28|136.08|133.68|136.08|133.68|135.68|133.28|0
1652892830000|2022-05-18 16:53:50|135.95|133.55|136.21|133.81|136.21|133.81|135.95|133.55|0
1652892840000|2022-05-18 16:54:00|136.34|133.94|136.34|133.94|136.34|133.94|136.08|133.68|0
1652892850000|2022-05-18 16:54:10|136.21|133.81|136.47|134.07|136.47|134.07|136.21|133.81|0
1652892860000|2022-05-18 16:54:20|136.6|134.2|136.34|133.94|136.6|134.2|136.34|133.94|0
1652892870000|2022-05-18 16:54:30|136.47|134.07|136.21|133.81|136.47|134.07|136.21|133.81|0
1652892880000|2022-05-18 16:54:40|136.34|133.94|136.27|133.87|136.34|133.94|136.21|133.81|0
1652892890000|2022-05-18 16:54:50|135.94|133.54|135.81|133.41|135.94|133.54|135.81|133.41|0
1652892900000|2022-05-18 16:55:00|135.29|132.89|135.81|133.41|135.81|133.41|135.29|132.89|0
1652892910000|2022-05-18 16:55:10|135.68|133.28|135.55|133.15|135.81|133.41|135.42|133.02|0
1652892920000|2022-05-18 16:55:20|135.62|133.22|135.55|133.15|135.62|133.22|135.55|133.15|0
1652892930000|2022-05-18 16:55:30|135.29|132.89|135.68|133.28|135.68|133.28|135.29|132.89|0
1652892940000|2022-05-18 16:55:40|135.42|133.02|135.68|133.28|135.68|133.28|135.29|132.89|0
1652892950000|2022-05-18 16:55:50|135.42|133.02|135.68|133.28|135.68|133.28|135.42|133.02|0
1652892960000|2022-05-18 16:56:00|135.94|133.54|136.6|134.2|136.73|134.33|135.94|133.54|0
1652892970000|2022-05-18 16:56:10|136.73|134.33|136.99|134.59|136.99|134.59|136.73|134.33|0
1652892980000|2022-05-18 16:56:20|137.12|134.72|137.12|134.72|137.25|134.85|136.86|134.46|0
1652892990000|2022-05-18 16:56:30|137.25|134.85|136.86|134.46|137.25|134.85|136.86|134.46|0
1652893000000|2022-05-18 16:56:40|136.99|134.59|136.99|134.59|137.12|134.72|136.99|134.59|0
1652893010000|2022-05-18 16:56:50|136.86|134.46|136.99|134.59|136.99|134.59|136.86|134.46|0
1652893020000|2022-05-18 16:57:00|136.86|134.46|136.86|134.46|136.86|134.46|136.73|134.33|0
1652893030000|2022-05-18 16:57:10|136.99|134.59|136.73|134.33|136.99|134.59|136.73|134.33|0
1652893040000|2022-05-18 16:57:20|136.99|134.59|136.93|134.53|136.99|134.59|136.86|134.46|0
1652893050000|2022-05-18 16:57:30|136.99|134.59|137.12|134.72|137.12|134.72|136.99|134.59|0
1652893060000|2022-05-18 16:57:40|136.86|134.46|136.73|134.33|136.86|134.46|136.59|134.19|0
1652893070000|2022-05-18 16:57:50|136.59|134.19|136.59|134.19|136.73|134.33|136.59|134.19|0
1652893080000|2022-05-18 16:58:00|136.33|133.93|135.94|133.54|136.33|133.93|135.94|133.54|0
1652893090000|2022-05-18 16:58:10|135.68|133.28|135.81|133.41|135.81|133.41|135.68|133.28|0
1652893100000|2022-05-18 16:58:20|135.68|133.28|135.29|132.89|135.68|133.28|135.16|132.76|0
1652893110000|2022-05-18 16:58:30|135.16|132.76|135.16|132.76|135.16|132.76|134.9|132.5|0
1652893120000|2022-05-18 16:58:40|135.03|132.63|134.64|132.24|135.03|132.63|134.64|132.24|0
1652893130000|2022-05-18 16:58:50|134.9|132.5|135.03|132.63|135.03|132.63|134.64|132.24|0
1652893140000|2022-05-18 16:59:00|135.16|132.76|135.16|132.76|135.29|132.89|135.16|132.76|0
1652893150000|2022-05-18 16:59:10|135.29|132.89|135.16|132.76|135.42|133.02|135.16|132.76|0
1652893160000|2022-05-18 16:59:20|134.9|132.5|134.9|132.5|135.03|132.63|134.9|132.5|0
1652893170000|2022-05-18 16:59:30|134.77|132.37|134.38|131.98|134.77|132.37|134.38|131.98|0
1652893180000|2022-05-18 16:59:40|134.9|132.5|134.64|132.24|135.03|132.63|134.64|132.24|0
1652893190000|2022-05-18 16:59:50|134.51|132.11|134.89|132.49|134.89|132.49|134.51|132.11|0
1652893200000|2022-05-18 17:00:00|135.02|132.62|135.02|132.62|135.02|132.62|135.02|132.62|0
1652893210000|2022-05-18 17:00:10|135.41|133.01|136.2|133.8|136.2|133.8|135.41|133.01|0
1652893220000|2022-05-18 17:00:20|136.33|133.93|136.46|134.06|136.59|134.19|136.27|133.87|0
1652893230000|2022-05-18 17:00:30|136.53|134.13|136.59|134.19|136.72|134.32|136.53|134.13|0
1652893240000|2022-05-18 17:00:40|136.46|134.06|136.72|134.32|136.72|134.32|136.46|134.06|0
1652893250000|2022-05-18 17:00:50|136.98|134.58|137.64|135.24|137.64|135.24|136.98|134.58|0
1652893260000|2022-05-18 17:01:00|137.51|135.11|137.11|134.71|137.51|135.11|137.11|134.71|0
1652893270000|2022-05-18 17:01:10|137.51|135.11|137.9|135.5|138.17|135.77|137.51|135.11|0
1652893280000|2022-05-18 17:01:20|138.04|135.64|138.24|135.84|138.24|135.84|138.04|135.64|0
1652893290000|2022-05-18 17:01:30|138.43|136.03|138.04|135.64|138.43|136.03|138.04|135.64|0
1652893300000|2022-05-18 17:01:40|138.17|135.77|138.17|135.77|138.3|135.9|138.17|135.77|0
1652893310000|2022-05-18 17:01:50|138.5|136.1|138.43|136.03|138.5|136.1|138.43|136.03|0
1652893320000|2022-05-18 17:02:00|138.7|136.3|138.17|135.77|138.7|136.3|138.03|135.63|0
1652893330000|2022-05-18 17:02:10|137.9|135.5|138.63|136.23|138.63|136.23|137.9|135.5|0
1652893340000|2022-05-18 17:02:20|138.83|136.43|138.17|135.77|138.83|136.43|138.17|135.77|0
1652893350000|2022-05-18 17:02:30|138.83|136.43|138.7|136.3|138.83|136.43|138.7|136.3|0
1652893360000|2022-05-18 17:02:40|138.43|136.03|138.3|135.9|138.43|136.03|138.17|135.77|0
1652893370000|2022-05-18 17:02:50|138.37|135.97|138.3|135.9|138.37|135.97|137.9|135.5|0
1652893380000|2022-05-18 17:03:00|138.43|136.03|138.56|136.16|138.56|136.16|138.17|135.77|0
1652893390000|2022-05-18 17:03:10|138.83|136.43|138.56|136.16|138.83|136.43|138.43|136.03|0
1652893400000|2022-05-18 17:03:20|138.69|136.29|138.83|136.43|138.96|136.56|138.69|136.29|0
1652893410000|2022-05-18 17:03:30|138.96|136.56|138.83|136.43|138.96|136.56|138.69|136.29|0
1652893420000|2022-05-18 17:03:40|139.09|136.69|139.16|136.76|139.16|136.76|138.83|136.43|0
1652893430000|2022-05-18 17:03:50|138.96|136.56|139.09|136.69|139.09|136.69|138.96|136.56|0
1652893440000|2022-05-18 17:04:00|139.16|136.76|139.22|136.82|139.36|136.96|139.16|136.76|0
1652893450000|2022-05-18 17:04:10|139.36|136.96|139.22|136.82|139.36|136.96|139.09|136.69|0
1652893460000|2022-05-18 17:04:20|139.36|136.96|139.22|136.82|139.36|136.96|139.22|136.82|0
1652893470000|2022-05-18 17:04:30|139.29|136.89|139.22|136.82|139.29|136.89|139.09|136.69|0
1652893480000|2022-05-18 17:04:40|139.36|136.96|139.29|136.89|139.36|136.96|139.22|136.82|0
1652893490000|2022-05-18 17:04:50|139.35|136.95|139.35|136.95|139.35|136.95|139.35|136.95|0
1652893500000|2022-05-18 17:05:00|140.42|138.02|140.82|138.42|140.82|138.42|140.42|138.02|0
1652893510000|2022-05-18 17:05:10|140.69|138.29|140.69|138.29|140.69|138.29|140.69|138.29|0
1652893520000|2022-05-18 17:05:20|140.82|138.42|140.95|138.55|140.95|138.55|140.69|138.29|0
1652893530000|2022-05-18 17:05:30|141.22|138.82|141.36|138.96|141.49|139.09|141.22|138.82|0
1652893540000|2022-05-18 17:05:40|141.62|139.22|141.62|139.22|141.76|139.36|141.62|139.22|0
1652893550000|2022-05-18 17:05:50|141.69|139.29|141.76|139.36|141.89|139.49|141.69|139.29|0
1652893560000|2022-05-18 17:06:00|141.49|139.09|140.82|138.42|141.49|139.09|140.82|138.42|0
1652893570000|2022-05-18 17:06:10|141.35|138.95|141.62|139.22|141.76|139.36|141.35|138.95|0
1652893580000|2022-05-18 17:06:20|141.76|139.36|142.43|140.03|142.43|140.03|141.76|139.36|0
1652893590000|2022-05-18 17:06:30|142.56|140.16|142.7|140.3|142.7|140.3|142.56|140.16|0
1652893600000|2022-05-18 17:06:40|142.43|140.03|142.56|140.16|142.56|140.16|142.29|139.89|0
1652893610000|2022-05-18 17:06:50|142.7|140.3|142.9|140.5|142.9|140.5|142.7|140.3|0
1652893620000|2022-05-18 17:07:00|142.83|140.43|142.43|140.03|142.83|140.43|142.43|140.03|0
1652893630000|2022-05-18 17:07:10|142.83|140.43|142.83|140.43|142.83|140.43|142.83|140.43|0
1652893640000|2022-05-18 17:07:20|143.24|140.84|144.19|141.79|144.19|141.79|143.24|140.84|0
1652893650000|2022-05-18 17:07:30|143.64|141.24|144.19|141.79|144.19|141.79|143.64|141.24|0
1652893660000|2022-05-18 17:07:40|143.91|141.51|144.19|141.79|144.19|141.79|143.91|141.51|0
1652893670000|2022-05-18 17:07:50|143.91|141.51|143.91|141.51|144.05|141.65|143.78|141.38|0
1652893680000|2022-05-18 17:08:00|144.18|141.78|144.46|142.06|144.46|142.06|144.18|141.78|0
1652893690000|2022-05-18 17:08:10|144.05|141.65|143.91|141.51|144.18|141.78|143.91|141.51|0
1652893700000|2022-05-18 17:08:20|144.18|141.78|144.46|142.06|144.46|142.06|144.05|141.65|0
1652893710000|2022-05-18 17:08:30|144.32|141.92|144.32|141.92|144.32|141.92|144.05|141.65|0
1652893720000|2022-05-18 17:08:40|144.46|142.06|144.32|141.92|144.46|142.06|144.32|141.92|0
1652893730000|2022-05-18 17:08:50|144.46|142.06|144.46|142.06|144.59|142.19|144.46|142.06|0
1652893740000|2022-05-18 17:09:00|144.59|142.19|145.62|143.22|145.62|143.22|144.59|142.19|0
1652893750000|2022-05-18 17:09:10|145.55|143.15|145.55|143.15|145.82|143.42|145.55|143.15|0
1652893760000|2022-05-18 17:09:20|145.41|143.01|145.68|143.28|145.68|143.28|145.41|143.01|0
1652893770000|2022-05-18 17:09:30|145.82|143.42|146.23|143.83|146.23|143.83|145.82|143.42|0
1652893780000|2022-05-18 17:09:40|146.09|143.69|146.37|143.97|146.37|143.97|146.09|143.69|0
1652893790000|2022-05-18 17:09:50|146.5|144.1|146.23|143.83|146.64|144.24|146.23|143.83|0
1652893800000|2022-05-18 17:10:00|146.37|143.97|146.09|143.69|146.37|143.97|145.95|143.55|0
1652893810000|2022-05-18 17:10:10|146.37|143.97|146.23|143.83|146.37|143.97|146.09|143.69|0
1652893820000|2022-05-18 17:10:20|146.36|143.96|146.09|143.69|146.36|143.96|146.09|143.69|0
1652893830000|2022-05-18 17:10:30|146.23|143.83|145.41|143.01|146.23|143.83|145.41|143.01|0
1652893840000|2022-05-18 17:10:40|145.54|143.14|145.95|143.55|145.95|143.55|145.54|143.14|0
1652893850000|2022-05-18 17:10:50|145.89|143.49|146.23|143.83|146.23|143.83|145.89|143.49|0
1652893860000|2022-05-18 17:11:00|146.36|143.96|146.64|144.24|146.64|144.24|146.36|143.96|0
1652893870000|2022-05-18 17:11:10|146.78|144.38|146.78|144.38|146.78|144.38|146.64|144.24|0
1652893880000|2022-05-18 17:11:20|146.64|144.24|147.05|144.65|147.05|144.65|146.64|144.24|0
1652893890000|2022-05-18 17:11:30|146.91|144.51|147.19|144.79|147.33|144.93|146.91|144.51|0
1652893900000|2022-05-18 17:11:40|147.05|144.65|147.19|144.79|147.19|144.79|147.05|144.65|0
1652893910000|2022-05-18 17:11:50|147.05|144.65|147.19|144.79|147.32|144.92|147.05|144.65|0
1652893920000|2022-05-18 17:12:00|147.32|144.92|147.46|145.06|147.46|145.06|147.32|144.92|0
1652893930000|2022-05-18 17:12:10|147.32|144.92|147.05|144.65|147.32|144.92|147.05|144.65|0
1652893940000|2022-05-18 17:12:20|146.91|144.51|147.74|145.34|147.74|145.34|146.91|144.51|0
1652893950000|2022-05-18 17:12:30|148.01|145.61|148.29|145.89|148.29|145.89|148.01|145.61|0
1652893960000|2022-05-18 17:12:40|148.15|145.75|148.57|146.17|148.57|146.17|148.15|145.75|0
1652893970000|2022-05-18 17:12:50|148.43|146.03|148.57|146.17|148.57|146.17|148.29|145.89|0
1652893980000|2022-05-18 17:13:00|148.7|146.3|148.15|145.75|148.7|146.3|148.15|145.75|0
1652893990000|2022-05-18 17:13:10|148.29|145.89|148.43|146.03|148.57|146.17|148.29|145.89|0
1652894000000|2022-05-18 17:13:20|148.7|146.3|148.43|146.03|148.7|146.3|148.43|146.03|0
1652894010000|2022-05-18 17:13:30|148.57|146.17|148.29|145.89|148.57|146.17|148.29|145.89|0
1652894020000|2022-05-18 17:13:40|148.15|145.75|148.15|145.75|148.15|145.75|148.01|145.61|0
1652894030000|2022-05-18 17:13:50|147.87|145.47|148.01|145.61|148.01|145.61|147.74|145.34|0
1652894050000|2022-05-18 17:14:10|148.15|145.75|147.87|145.47|148.15|145.75|147.87|145.47|0
1652894060000|2022-05-18 17:14:20|147.73|145.33|147.6|145.2|147.73|145.33|147.6|145.2|0
1652894070000|2022-05-18 17:14:30|147.46|145.06|147.87|145.47|147.87|145.47|147.46|145.06|0
1652894080000|2022-05-18 17:14:40|147.73|145.33|147.73|145.33|147.87|145.47|147.73|145.33|0
1652894090000|2022-05-18 17:14:50|147.87|145.47|148.29|145.89|148.29|145.89|147.87|145.47|0
1652894100000|2022-05-18 17:15:00|148.15|145.75|148.42|146.02|148.56|146.16|148.15|145.75|0
1652894110000|2022-05-18 17:15:10|148.56|146.16|149.12|146.72|149.12|146.72|148.56|146.16|0
1652894120000|2022-05-18 17:15:20|148.98|146.58|148.42|146.02|148.98|146.58|148.42|146.02|0
1652894130000|2022-05-18 17:15:30|148.56|146.16|148.29|145.89|148.56|146.16|148.29|145.89|0
1652894140000|2022-05-18 17:15:40|148.7|146.3|148.56|146.16|148.7|146.3|148.42|146.02|0
1652894150000|2022-05-18 17:15:50|148.42|146.02|148.01|145.61|148.42|146.02|148.01|145.61|0
1652894160000|2022-05-18 17:16:00|148.15|145.75|148.15|145.75|148.15|145.75|148.01|145.61|0
1652894170000|2022-05-18 17:16:10|148.01|145.61|148.01|145.61|148.15|145.75|147.87|145.47|0
1652894180000|2022-05-18 17:16:20|147.87|145.47|148.08|145.68|148.08|145.68|147.87|145.47|0
1652894190000|2022-05-18 17:16:30|148.56|146.16|148.98|146.58|149.12|146.72|148.56|146.16|0
1652894200000|2022-05-18 17:16:40|148.84|146.44|148.91|146.51|148.91|146.51|148.7|146.3|0
1652894210000|2022-05-18 17:16:50|149.11|146.71|148.98|146.58|149.25|146.85|148.98|146.58|0
1652894220000|2022-05-18 17:17:00|149.11|146.71|149.25|146.85|149.39|146.99|149.11|146.71|0
1652894230000|2022-05-18 17:17:10|149.39|146.99|149.67|147.27|149.67|147.27|149.39|146.99|0
1652894240000|2022-05-18 17:17:20|149.81|147.41|150.09|147.69|150.09|147.69|149.81|147.41|0
1652894250000|2022-05-18 17:17:30|150.23|147.83|149.95|147.55|150.23|147.83|149.81|147.41|0
1652894270000|2022-05-18 17:17:50|149.81|147.41|149.81|147.41|149.81|147.41|149.67|147.27|0
1652894280000|2022-05-18 17:18:00|149.39|146.99|149.53|147.13|149.67|147.27|149.39|146.99|0
1652894290000|2022-05-18 17:18:10|149.39|146.99|148.97|146.57|149.39|146.99|148.97|146.57|0
1652894300000|2022-05-18 17:18:20|148.84|146.44|148.7|146.3|148.84|146.44|148.7|146.3|0
1652894310000|2022-05-18 17:18:30|148.97|146.57|149.39|146.99|149.39|146.99|148.97|146.57|0
1652894320000|2022-05-18 17:18:40|149.53|147.13|149.81|147.41|149.81|147.41|149.53|147.13|0
1652894330000|2022-05-18 17:18:50|149.53|147.13|149.67|147.27|149.67|147.27|149.39|146.99|0
1652894340000|2022-05-18 17:19:00|149.81|147.41|150.09|147.69|150.09|147.69|149.81|147.41|0
1652894350000|2022-05-18 17:19:10|149.95|147.55|149.67|147.27|150.22|147.82|149.67|147.27|0
1652894360000|2022-05-18 17:19:20|149.81|147.41|151.62|149.22|151.69|149.29|149.81|147.41|0
1652894370000|2022-05-18 17:19:30|151.34|148.94|150.64|148.24|151.34|148.94|150.64|148.24|0
1652894380000|2022-05-18 17:19:40|150.78|148.38|151.06|148.66|151.06|148.66|150.64|148.24|0
1652894390000|2022-05-18 17:19:50|150.92|148.52|151.62|149.22|151.62|149.22|150.92|148.52|0
1652894400000|2022-05-18 17:20:00|151.06|148.66|150.78|148.38|151.2|148.8|150.78|148.38|0
1652894410000|2022-05-18 17:20:10|150.64|148.24|150.92|148.52|150.92|148.52|150.64|148.24|0
1652894420000|2022-05-18 17:20:20|150.78|148.38|150.78|148.38|150.78|148.38|150.64|148.24|0
1652894430000|2022-05-18 17:20:30|150.64|148.24|149.53|147.13|150.64|148.24|149.53|147.13|0
1652894440000|2022-05-18 17:20:40|149.25|146.85|150.36|147.96|150.36|147.96|149.25|146.85|0
1652894450000|2022-05-18 17:20:50|150.5|148.1|150.64|148.24|150.64|148.24|150.08|147.68|0
1652894460000|2022-05-18 17:21:00|150.5|148.1|150.5|148.1|150.5|148.1|150.36|147.96|0
1652894470000|2022-05-18 17:21:10|150.64|148.24|150.22|147.82|150.64|148.24|150.22|147.82|0
1652894480000|2022-05-18 17:21:20|149.94|147.54|148.77|146.37|149.94|147.54|148.77|146.37|0
1652894490000|2022-05-18 17:21:30|148.7|146.3|148.97|146.57|148.97|146.57|148.7|146.3|0
1652894500000|2022-05-18 17:21:40|148.84|146.44|148.56|146.16|148.84|146.44|148.56|146.16|0
1652894510000|2022-05-18 17:21:50|148.28|145.88|148.84|146.44|148.84|146.44|148.28|145.88|0
1652894520000|2022-05-18 17:22:00|149.11|146.71|149.11|146.71|149.53|147.13|149.11|146.71|0
1652894530000|2022-05-18 17:22:10|148.97|146.57|149.11|146.71|149.11|146.71|148.97|146.57|0
1652894540000|2022-05-18 17:22:20|149.25|146.85|148.7|146.3|149.25|146.85|148.7|146.3|0
1652894550000|2022-05-18 17:22:30|148.83|146.43|148.56|146.16|148.83|146.43|148.42|146.02|0
1652894560000|2022-05-18 17:22:40|148.7|146.3|148.42|146.02|148.7|146.3|148.42|146.02|0
1652894570000|2022-05-18 17:22:50|148.28|145.88|148.7|146.3|148.7|146.3|148.28|145.88|0
1652894580000|2022-05-18 17:23:00|148.83|146.43|148.77|146.37|148.83|146.43|148.7|146.3|0
1652894590000|2022-05-18 17:23:10|148.97|146.57|149.11|146.71|149.11|146.71|148.97|146.57|0
1652894600000|2022-05-18 17:23:20|148.97|146.57|148.56|146.16|148.97|146.57|148.56|146.16|0
1652894610000|2022-05-18 17:23:30|148.42|146.02|149.25|146.85|149.25|146.85|148.28|145.88|0
1652894620000|2022-05-18 17:23:40|149.39|146.99|149.39|146.99|149.52|147.12|149.39|146.99|0
1652894630000|2022-05-18 17:23:50|149.11|146.71|149.52|147.12|149.52|147.12|149.11|146.71|0
1652894640000|2022-05-18 17:24:00|149.94|147.54|150.36|147.96|150.49|148.09|149.94|147.54|0
1652894650000|2022-05-18 17:24:10|150.49|148.09|150.77|148.37|150.77|148.37|150.49|148.09|0
1652894660000|2022-05-18 17:24:20|150.91|148.51|150.63|148.23|150.91|148.51|150.63|148.23|0
1652894670000|2022-05-18 17:24:30|150.77|148.37|150.77|148.37|150.91|148.51|150.77|148.37|0
1652894680000|2022-05-18 17:24:40|150.91|148.51|150.49|148.09|150.91|148.51|150.49|148.09|0
1652894690000|2022-05-18 17:24:50|150.77|148.37|150.77|148.37|150.91|148.51|150.63|148.23|0
1652894700000|2022-05-18 17:25:00|150.49|148.09|150.22|147.82|150.49|148.09|150.22|147.82|0
1652894710000|2022-05-18 17:25:10|150.49|148.09|150.22|147.82|150.49|148.09|150.22|147.82|0
1652894720000|2022-05-18 17:25:20|150.49|148.09|150.35|147.95|150.49|148.09|150.22|147.82|0
1652894730000|2022-05-18 17:25:30|150.49|148.09|150.77|148.37|150.77|148.37|150.35|147.95|0
1652894740000|2022-05-18 17:25:40|150.91|148.51|151.05|148.65|151.05|148.65|150.91|148.51|0
1652894750000|2022-05-18 17:25:50|150.91|148.51|151.05|148.65|151.05|148.65|150.77|148.37|0
1652894760000|2022-05-18 17:26:00|151.19|148.79|151.89|149.49|151.89|149.49|151.19|148.79|0
1652894770000|2022-05-18 17:26:10|151.75|149.35|151.89|149.49|152.03|149.63|151.75|149.35|0
1652894780000|2022-05-18 17:26:20|152.03|149.63|151.75|149.35|152.03|149.63|151.75|149.35|0
1652894790000|2022-05-18 17:26:30|151.61|149.21|151.19|148.79|151.61|149.21|151.19|148.79|0
1652894800000|2022-05-18 17:26:40|151.05|148.65|150.84|148.44|151.05|148.65|150.77|148.37|0
1652894810000|2022-05-18 17:26:50|150.91|148.51|151.89|149.49|151.89|149.49|150.91|148.51|0
1652894820000|2022-05-18 17:27:00|152.17|149.77|152.17|149.77|152.17|149.77|151.89|149.49|0
1652894830000|2022-05-18 17:27:10|152.31|149.91|151.89|149.49|152.31|149.91|151.89|149.49|0
1652894840000|2022-05-18 17:27:20|151.61|149.21|151.33|148.93|151.61|149.21|151.33|148.93|0
1652894850000|2022-05-18 17:27:30|151.61|149.21|152.16|149.76|152.16|149.76|151.61|149.21|0
1652894860000|2022-05-18 17:27:40|152.02|149.62|151.61|149.21|152.02|149.62|151.61|149.21|0
1652894870000|2022-05-18 17:27:50|151.74|149.34|151.05|148.65|151.74|149.34|151.05|148.65|0
1652894880000|2022-05-18 17:28:00|150.91|148.51|150.21|147.81|150.91|148.51|150.21|147.81|0
1652894890000|2022-05-18 17:28:10|150.07|147.67|150.63|148.23|150.77|148.37|150.07|147.67|0
1652894900000|2022-05-18 17:28:20|150.21|147.81|149.52|147.12|150.21|147.81|149.52|147.12|0
1652894910000|2022-05-18 17:28:30|149.24|146.84|149.93|147.53|149.93|147.53|149.24|146.84|0
1652894920000|2022-05-18 17:28:40|149.79|147.39|149.79|147.39|149.79|147.39|149.52|147.12|0
1652894930000|2022-05-18 17:28:50|149.93|147.53|149.79|147.39|149.93|147.53|149.79|147.39|0
1652894940000|2022-05-18 17:29:00|149.87|147.47|150.07|147.67|150.21|147.81|149.87|147.47|0
1652894950000|2022-05-18 17:29:10|149.93|147.53|149.93|147.53|150.07|147.67|149.93|147.53|0
1652894960000|2022-05-18 17:29:20|149.79|147.39|150.21|147.81|150.21|147.81|149.79|147.39|0
1652894970000|2022-05-18 17:29:30|149.93|147.53|150.07|147.67|150.07|147.67|149.93|147.53|0
1652894980000|2022-05-18 17:29:40|150|147.6|150.07|147.67|150.07|147.67|149.79|147.39|0
1652894990000|2022-05-18 17:29:50|149.93|147.53|149.93|147.53|149.93|147.53|149.79|147.39|0
1652895000000|2022-05-18 17:30:00|150.07|147.67|150.49|148.09|150.49|148.09|150.07|147.67|0
1652895010000|2022-05-18 17:30:10|150.35|147.95|150.9|148.5|150.9|148.5|150.35|147.95|0
1652895020000|2022-05-18 17:30:20|151.32|148.92|150.9|148.5|151.32|148.92|150.76|148.36|0
1652895030000|2022-05-18 17:30:30|151.39|148.99|151.74|149.34|151.74|149.34|151.32|148.92|0
1652895040000|2022-05-18 17:30:40|151.6|149.2|151.18|148.78|151.6|149.2|151.18|148.78|0
1652895050000|2022-05-18 17:30:50|151.04|148.64|151.18|148.78|151.18|148.78|150.9|148.5|0
1652895060000|2022-05-18 17:31:00|150.9|148.5|150.62|148.22|150.9|148.5|150.62|148.22|0
1652895070000|2022-05-18 17:31:10|150.35|147.95|149.38|146.98|150.35|147.95|149.38|146.98|0
1652895080000|2022-05-18 17:31:20|149.51|147.11|149.24|146.84|149.51|147.11|148.82|146.42|0
1652895090000|2022-05-18 17:31:30|149.37|146.97|148.96|146.56|149.37|146.97|148.96|146.56|0
1652895100000|2022-05-18 17:31:40|149.24|146.84|149.1|146.7|149.24|146.84|148.68|146.28|0
1652895110000|2022-05-18 17:31:50|148.96|146.56|148.82|146.42|148.96|146.56|148.76|146.36|0
1652895120000|2022-05-18 17:32:00|148.96|146.56|149.24|146.84|149.24|146.84|148.82|146.42|0
1652895130000|2022-05-18 17:32:10|149.37|146.97|149.65|147.25|149.65|147.25|149.24|146.84|0
1652895140000|2022-05-18 17:32:20|149.24|146.84|148.54|146.14|149.24|146.84|148.54|146.14|0
1652895150000|2022-05-18 17:32:30|149.24|146.84|149.79|147.39|149.79|147.39|149.24|146.84|0
1652895160000|2022-05-18 17:32:40|149.93|147.53|150.14|147.74|150.14|147.74|149.79|147.39|0
1652895170000|2022-05-18 17:32:50|149.93|147.53|150.2|147.8|150.2|147.8|149.79|147.39|0
1652895180000|2022-05-18 17:33:00|150.62|148.22|150.9|148.5|150.9|148.5|150.62|148.22|0
1652895190000|2022-05-18 17:33:10|150.76|148.36|150.9|148.5|150.9|148.5|150.34|147.94|0
1652895200000|2022-05-18 17:33:20|150.69|148.29|150.48|148.08|150.69|148.29|150.48|148.08|0
1652895210000|2022-05-18 17:33:30|150.62|148.22|150.62|148.22|150.76|148.36|150.48|148.08|0
1652895220000|2022-05-18 17:33:40|150.2|147.8|150.06|147.66|150.2|147.8|150.06|147.66|0
1652895230000|2022-05-18 17:33:50|150|147.6|150.2|147.8|150.2|147.8|150|147.6|0
1652895240000|2022-05-18 17:34:00|150.48|148.08|150.48|148.08|150.62|148.22|150.34|147.94|0
1652895250000|2022-05-18 17:34:10|150.2|147.8|149.65|147.25|150.2|147.8|149.51|147.11|0
1652895260000|2022-05-18 17:34:20|149.79|147.39|148.82|146.42|149.93|147.53|148.82|146.42|0
1652895270000|2022-05-18 17:34:30|149.3|146.9|148.82|146.42|149.3|146.9|148.54|146.14|0
1652895280000|2022-05-18 17:34:40|148.68|146.28|148.82|146.42|148.82|146.42|148.68|146.28|0
1652895290000|2022-05-18 17:34:50|148.68|146.28|148.61|146.21|148.82|146.42|148.61|146.21|0
1652895300000|2022-05-18 17:35:00|148.68|146.28|148.61|146.21|148.68|146.28|148.4|146|0
1652895310000|2022-05-18 17:35:10|148.27|145.87|147.85|145.45|148.27|145.87|147.85|145.45|0
1652895320000|2022-05-18 17:35:20|147.44|145.04|147.17|144.77|147.44|145.04|147.17|144.77|0
1652895330000|2022-05-18 17:35:30|147.3|144.9|147.99|145.59|147.99|145.59|147.3|144.9|0
1652895340000|2022-05-18 17:35:40|148.4|146|148.4|146|148.54|146.14|148.4|146|0
1652895350000|2022-05-18 17:35:50|148.13|145.73|148.54|146.14|148.54|146.14|148.13|145.73|0
1652895360000|2022-05-18 17:36:00|148.4|146|148.68|146.28|148.82|146.42|148.4|146|0
1652895370000|2022-05-18 17:36:10|148.95|146.55|148.82|146.42|149.37|146.97|148.82|146.42|0
1652895380000|2022-05-18 17:36:20|148.68|146.28|148.68|146.28|148.68|146.28|148.26|145.86|0
1652895390000|2022-05-18 17:36:30|149.02|146.62|149.37|146.97|149.37|146.97|149.02|146.62|0
1652895400000|2022-05-18 17:36:40|149.51|147.11|149.23|146.83|149.64|147.24|149.23|146.83|0
1652895410000|2022-05-18 17:36:50|149.09|146.69|149.09|146.69|149.09|146.69|148.95|146.55|0
1652895420000|2022-05-18 17:37:00|149.3|146.9|148.95|146.55|149.3|146.9|148.95|146.55|0
1652895430000|2022-05-18 17:37:10|149.09|146.69|148.54|146.14|149.09|146.69|148.54|146.14|0
1652895440000|2022-05-18 17:37:20|148.26|145.86|148.68|146.28|148.68|146.28|148.26|145.86|0
1652895450000|2022-05-18 17:37:30|148.81|146.41|148.68|146.28|149.09|146.69|148.68|146.28|0
1652895460000|2022-05-18 17:37:40|148.54|146.14|148.81|146.41|148.81|146.41|148.54|146.14|0
1652895470000|2022-05-18 17:37:50|148.68|146.28|149.09|146.69|149.09|146.69|148.68|146.28|0
1652895480000|2022-05-18 17:38:00|149.37|146.97|149.5|147.1|149.5|147.1|149.37|146.97|0
1652895490000|2022-05-18 17:38:10|149.23|146.83|149.5|147.1|149.5|147.1|148.95|146.55|0
1652895500000|2022-05-18 17:38:20|149.09|146.69|149.37|146.97|149.37|146.97|149.09|146.69|0
1652895510000|2022-05-18 17:38:30|149.23|146.83|149.23|146.83|149.37|146.97|149.23|146.83|0
1652895520000|2022-05-18 17:38:40|149.09|146.69|148.4|146|149.09|146.69|148.4|146|0
1652895530000|2022-05-18 17:38:50|148.67|146.27|148.4|146|148.81|146.41|148.4|146|0
1652895540000|2022-05-18 17:39:00|148.75|146.35|149.23|146.83|149.23|146.83|148.75|146.35|0
1652895550000|2022-05-18 17:39:10|148.95|146.55|148.81|146.41|149.09|146.69|148.67|146.27|0
1652895560000|2022-05-18 17:39:20|148.95|146.55|148.12|145.72|148.95|146.55|147.98|145.58|0
1652895570000|2022-05-18 17:39:30|147.71|145.31|147.85|145.45|147.85|145.45|147.71|145.31|0
1652895580000|2022-05-18 17:39:40|148.12|145.72|147.85|145.45|148.12|145.72|147.85|145.45|0
1652895590000|2022-05-18 17:39:50|147.71|145.31|147.85|145.45|147.85|145.45|147.71|145.31|0
1652895600000|2022-05-18 17:40:00|147.71|145.31|148.53|146.13|148.53|146.13|147.71|145.31|0
1652895610000|2022-05-18 17:40:10|148.81|146.41|149.09|146.69|149.09|146.69|148.81|146.41|0
1652895620000|2022-05-18 17:40:20|148.95|146.55|149.22|146.82|149.36|146.96|148.95|146.55|0
1652895630000|2022-05-18 17:40:30|149.09|146.69|149.78|147.38|149.78|147.38|149.09|146.69|0
1652895640000|2022-05-18 17:40:40|149.57|147.17|149.5|147.1|149.57|147.17|149.22|146.82|0
1652895650000|2022-05-18 17:40:50|149.64|147.24|149.5|147.1|149.78|147.38|149.5|147.1|0
1652895660000|2022-05-18 17:41:00|149.78|147.38|148.95|146.55|149.78|147.38|148.95|146.55|0
1652895670000|2022-05-18 17:41:10|149.5|147.1|150.19|147.79|150.19|147.79|149.5|147.1|0
1652895680000|2022-05-18 17:41:20|150.75|148.35|150.47|148.07|150.89|148.49|150.47|148.07|0
1652895690000|2022-05-18 17:41:30|150.61|148.21|150.61|148.21|150.75|148.35|150.61|148.21|0
1652895700000|2022-05-18 17:41:40|150.89|148.49|150.89|148.49|150.89|148.49|150.89|148.49|0
1652895710000|2022-05-18 17:41:50|151.31|148.91|151.52|149.12|151.59|149.19|151.31|148.91|0
1652895720000|2022-05-18 17:42:00|151.59|149.19|151.17|148.77|151.66|149.26|151.17|148.77|0
1652895730000|2022-05-18 17:42:10|150.89|148.49|150.75|148.35|150.89|148.49|150.75|148.35|0
1652895740000|2022-05-18 17:42:20|151.03|148.63|151.72|149.32|151.72|149.32|151.03|148.63|0
1652895750000|2022-05-18 17:42:30|151.58|149.18|151.86|149.46|151.86|149.46|151.45|149.05|0
1652895760000|2022-05-18 17:42:40|152|149.6|151.66|149.26|152|149.6|151.58|149.18|0
1652895770000|2022-05-18 17:42:50|151.86|149.46|151.86|149.46|152|149.6|151.72|149.32|0
1652895780000|2022-05-18 17:43:00|152.14|149.74|152.42|150.02|152.42|150.02|152.14|149.74|0
1652895790000|2022-05-18 17:43:10|152.56|150.16|152.7|150.3|152.7|150.3|152.56|150.16|0
1652895800000|2022-05-18 17:43:20|152.99|150.59|153.13|150.73|153.27|150.87|152.99|150.59|0
1652895810000|2022-05-18 17:43:30|153.27|150.87|153.69|151.29|153.69|151.29|153.2|150.8|0
1652895820000|2022-05-18 17:43:40|153.83|151.43|153.27|150.87|153.83|151.43|153.13|150.73|0
1652895830000|2022-05-18 17:43:50|153.69|151.29|153.69|151.29|153.69|151.29|153.55|151.15|0
1652895840000|2022-05-18 17:44:00|153.97|151.57|154.53|152.13|154.53|152.13|153.97|151.57|0
1652895850000|2022-05-18 17:44:10|154.68|152.28|154.68|152.28|154.68|152.28|154.68|152.28|0
1652895860000|2022-05-18 17:44:20|154.39|151.99|154.68|152.28|154.68|152.28|154.39|151.99|0
1652895870000|2022-05-18 17:44:30|154.82|152.42|153.9|151.5|154.82|152.42|153.9|151.5|0
1652895880000|2022-05-18 17:44:40|153.83|151.43|154.11|151.71|154.11|151.71|153.69|151.29|0
1652895890000|2022-05-18 17:44:50|154.25|151.85|153.83|151.43|154.39|151.99|153.83|151.43|0
1652895900000|2022-05-18 17:45:00|153.97|151.57|153.26|150.86|153.97|151.57|153.26|150.86|0
1652895910000|2022-05-18 17:45:10|153.12|150.72|153.26|150.86|153.34|150.94|153.12|150.72|0
1652895920000|2022-05-18 17:45:20|153.55|151.15|154.25|151.85|154.25|151.85|153.55|151.15|0
1652895930000|2022-05-18 17:45:30|154.32|151.92|154.39|151.99|154.39|151.99|154.25|151.85|0
1652895940000|2022-05-18 17:45:40|154.53|152.13|154.67|152.27|154.67|152.27|154.53|152.13|0
1652895950000|2022-05-18 17:45:50|154.53|152.13|154.39|151.99|154.67|152.27|154.39|151.99|0
1652895960000|2022-05-18 17:46:00|153.97|151.57|154.11|151.71|154.11|151.71|153.97|151.57|0
1652895970000|2022-05-18 17:46:10|154.25|151.85|154.53|152.13|154.53|152.13|154.25|151.85|0
1652895980000|2022-05-18 17:46:20|154.39|151.99|154.81|152.41|154.81|152.41|154.39|151.99|0
1652895990000|2022-05-18 17:46:30|154.67|152.27|155.1|152.7|155.1|152.7|154.67|152.27|0
1652896000000|2022-05-18 17:46:40|154.96|152.56|155.1|152.7|155.1|152.7|154.67|152.27|0
1652896010000|2022-05-18 17:46:50|155.24|152.84|155.24|152.84|155.24|152.84|155.1|152.7|0
1652896020000|2022-05-18 17:47:00|155.38|152.98|155.38|152.98|155.67|153.27|155.38|152.98|0
1652896030000|2022-05-18 17:47:10|155.52|153.12|155.52|153.12|155.52|153.12|155.24|152.84|0
1652896040000|2022-05-18 17:47:20|155.38|152.98|155.66|153.26|155.66|153.26|155.38|152.98|0
1652896050000|2022-05-18 17:47:30|155.95|153.55|155.95|153.55|155.95|153.55|155.66|153.26|0
1652896060000|2022-05-18 17:47:40|155.81|153.41|156.8|154.4|156.8|154.4|155.81|153.41|0
1652896070000|2022-05-18 17:47:50|156.66|154.26|156.66|154.26|156.8|154.4|156.66|154.26|0
1652896080000|2022-05-18 17:48:00|156.8|154.4|156.95|154.55|156.95|154.55|156.52|154.12|0
1652896090000|2022-05-18 17:48:10|157.52|155.12|157.74|155.34|157.74|155.34|157.52|155.12|0
1652896100000|2022-05-18 17:48:20|157.52|155.12|156.8|154.4|157.52|155.12|156.8|154.4|0
1652896110000|2022-05-18 17:48:30|156.52|154.12|155.95|153.55|156.8|154.4|155.95|153.55|0
1652896120000|2022-05-18 17:48:40|155.81|153.41|155.95|153.55|156.09|153.69|155.81|153.41|0
1652896130000|2022-05-18 17:48:50|156.09|153.69|156.37|153.97|156.37|153.97|156.09|153.69|0
1652896140000|2022-05-18 17:49:00|156.66|154.26|156.8|154.4|156.8|154.4|156.52|154.12|0
1652896150000|2022-05-18 17:49:10|156.94|154.54|156.94|154.54|156.94|154.54|156.8|154.4|0
1652896160000|2022-05-18 17:49:20|156.52|154.12|156.94|154.54|156.94|154.54|156.23|153.83|0
1652896170000|2022-05-18 17:49:30|157.09|154.69|157.52|155.12|157.52|155.12|157.09|154.69|0
1652896180000|2022-05-18 17:49:40|157.66|155.26|157.37|154.97|157.66|155.26|157.37|154.97|0
1652896190000|2022-05-18 17:49:50|157.23|154.83|157.66|155.26|157.66|155.26|157.23|154.83|0
1652896200000|2022-05-18 17:50:00|157.52|155.12|157.23|154.83|157.52|155.12|157.23|154.83|0
1652896210000|2022-05-18 17:50:10|157.37|154.97|156.66|154.26|157.37|154.97|156.66|154.26|0
1652896220000|2022-05-18 17:50:20|157.09|154.69|157.09|154.69|157.23|154.83|157.09|154.69|0
1652896230000|2022-05-18 17:50:30|156.94|154.54|156.66|154.26|156.94|154.54|156.37|153.97|0
1652896240000|2022-05-18 17:50:40|156.8|154.4|156.94|154.54|156.94|154.54|156.8|154.4|0
1652896250000|2022-05-18 17:50:50|157.09|154.69|157.66|155.26|157.8|155.4|157.09|154.69|0
1652896260000|2022-05-18 17:51:00|157.8|155.4|157.8|155.4|157.94|155.54|157.8|155.4|0
1652896270000|2022-05-18 17:51:10|158.09|155.69|157.8|155.4|158.09|155.69|157.66|155.26|0
1652896280000|2022-05-18 17:51:20|157.94|155.54|158.23|155.83|158.23|155.83|157.94|155.54|0
1652896290000|2022-05-18 17:51:30|158.37|155.97|157.94|155.54|158.37|155.97|157.94|155.54|0
1652896300000|2022-05-18 17:51:40|157.8|155.4|157.66|155.26|157.94|155.54|157.66|155.26|0
1652896310000|2022-05-18 17:51:50|158.23|155.83|158.52|156.12|158.52|156.12|158.23|155.83|0
1652896320000|2022-05-18 17:52:00|158.23|155.83|158.52|156.12|158.66|156.26|158.23|155.83|0
1652896330000|2022-05-18 17:52:10|158.37|155.97|158.23|155.83|158.37|155.97|158.23|155.83|0
1652896340000|2022-05-18 17:52:20|158.09|155.69|158.23|155.83|158.37|155.97|158.09|155.69|0
1652896350000|2022-05-18 17:52:30|158.09|155.69|157.8|155.4|158.23|155.83|157.8|155.4|0
1652896360000|2022-05-18 17:52:40|157.66|155.26|158.09|155.69|158.37|155.97|157.66|155.26|0
1652896370000|2022-05-18 17:52:50|158.23|155.83|158.8|156.4|158.8|156.4|158.09|155.69|0
1652896380000|2022-05-18 17:53:00|158.52|156.12|158.95|156.55|158.95|156.55|158.52|156.12|0
1652896390000|2022-05-18 17:53:10|159.52|157.12|159.52|157.12|159.96|157.56|159.52|157.12|0
1652896400000|2022-05-18 17:53:20|159.67|157.27|159.38|156.98|159.67|157.27|159.24|156.84|0
1652896410000|2022-05-18 17:53:30|159.67|157.27|159.52|157.12|159.67|157.27|159.52|157.12|0
1652896420000|2022-05-18 17:53:40|159.23|156.83|159.67|157.27|159.67|157.27|159.23|156.83|0
1652896430000|2022-05-18 17:53:50|159.81|157.41|159.96|157.56|159.96|157.56|159.81|157.41|0
1652896440000|2022-05-18 17:54:00|159.81|157.41|159.23|156.83|159.96|157.56|159.23|156.83|0
1652896450000|2022-05-18 17:54:10|158.95|156.55|158.95|156.55|158.95|156.55|158.8|156.4|0
1652896460000|2022-05-18 17:54:20|159.09|156.69|158.66|156.26|159.09|156.69|158.66|156.26|0
1652896470000|2022-05-18 17:54:30|158.8|156.4|158.37|155.97|158.8|156.4|158.37|155.97|0
1652896480000|2022-05-18 17:54:40|158.23|155.83|158.66|156.26|158.95|156.55|158.23|155.83|0
1652896490000|2022-05-18 17:54:50|158.8|156.4|157.94|155.54|158.8|156.4|157.94|155.54|0
1652896500000|2022-05-18 17:55:00|158.08|155.68|159.73|157.33|159.73|157.33|156.8|154.4|0
1652896510000|2022-05-18 17:55:10|160.31|157.91|160.74|158.34|160.74|158.34|160.31|157.91|0
1652896520000|2022-05-18 17:55:20|161.46|159.06|160.59|158.19|161.6|159.2|160.59|158.19|0
1652896530000|2022-05-18 17:55:30|160.58|158.18|161.02|158.62|161.02|158.62|160.58|158.18|0
1652896540000|2022-05-18 17:55:40|161.31|158.91|161.31|158.91|161.6|159.2|161.31|158.91|0
1652896550000|2022-05-18 17:55:50|161.45|159.05|161.45|159.05|161.74|159.34|161.45|159.05|0
1652896560000|2022-05-18 17:56:00|161.59|159.19|161.02|158.62|161.59|159.19|160.58|158.18|0
1652896570000|2022-05-18 17:56:10|161.45|159.05|161.31|158.91|161.59|159.19|161.31|158.91|0
1652896580000|2022-05-18 17:56:20|160.87|158.47|161.02|158.62|161.02|158.62|160.73|158.33|0
1652896590000|2022-05-18 17:56:30|160.87|158.47|161.02|158.62|161.02|158.62|160.73|158.33|0
1652896600000|2022-05-18 17:56:40|160.87|158.47|160.3|157.9|160.87|158.47|160.3|157.9|0
1652896610000|2022-05-18 17:56:50|160.23|157.83|159.72|157.32|160.23|157.83|159.72|157.32|0
1652896620000|2022-05-18 17:57:00|159.58|157.18|159.94|157.54|160.01|157.61|159.58|157.18|0
1652896630000|2022-05-18 17:57:10|160.44|158.04|160.87|158.47|160.87|158.47|160.15|157.75|0
1652896640000|2022-05-18 17:57:20|160.44|158.04|160.29|157.89|160.44|158.04|160.29|157.89|0
1652896650000|2022-05-18 17:57:30|160.44|158.04|160.44|158.04|160.58|158.18|160.29|157.89|0
1652896660000|2022-05-18 17:57:40|159.86|157.46|159.14|156.74|159.86|157.46|159.14|156.74|0
1652896670000|2022-05-18 17:57:50|158.86|156.46|159.14|156.74|159.14|156.74|158.86|156.46|0
1652896680000|2022-05-18 17:58:00|159|156.6|158.43|156.03|159|156.6|158.43|156.03|0
1652896690000|2022-05-18 17:58:10|158.5|156.1|158.57|156.17|158.57|156.17|158.29|155.89|0
1652896700000|2022-05-18 17:58:20|158.43|156.03|159|156.6|159|156.6|158.43|156.03|0
1652896710000|2022-05-18 17:58:30|159.29|156.89|159|156.6|159.29|156.89|159|156.6|0
1652896720000|2022-05-18 17:58:40|158.86|156.46|158.57|156.17|158.86|156.46|158.57|156.17|0
1652896730000|2022-05-18 17:58:50|158.86|156.46|159.14|156.74|159.14|156.74|158.86|156.46|0
1652896740000|2022-05-18 17:59:00|159.29|156.89|159.72|157.32|159.72|157.32|159.14|156.74|0
1652896750000|2022-05-18 17:59:10|160.15|157.75|160|157.6|160.15|157.75|159.86|157.46|0
1652896760000|2022-05-18 17:59:20|159.86|157.46|159.72|157.32|160|157.6|159.72|157.32|0
1652896770000|2022-05-18 17:59:30|159.86|157.46|160|157.6|160.15|157.75|159.79|157.39|0
1652896780000|2022-05-18 17:59:40|159.57|157.17|159.57|157.17|159.57|157.17|159.29|156.89|0
1652896790000|2022-05-18 17:59:50|159.72|157.32|159.29|156.89|159.72|157.32|159.29|156.89|0
1652896800000|2022-05-18 18:00:00|158.86|156.46|158.86|156.46|158.86|156.46|158.57|156.17|0
1652896810000|2022-05-18 18:00:10|158.71|156.31|159|156.6|159|156.6|158.71|156.31|0
1652896820000|2022-05-18 18:00:20|158.86|156.46|158.14|155.74|158.86|156.46|158.14|155.74|0
1652896830000|2022-05-18 18:00:30|158.28|155.88|158.14|155.74|158.43|156.03|158|155.6|0
1652896840000|2022-05-18 18:00:40|158.28|155.88|158.28|155.88|158.28|155.88|158.28|155.88|0
1652896850000|2022-05-18 18:00:50|158|155.6|157.28|154.88|158|155.6|157.28|154.88|0
1652896860000|2022-05-18 18:01:00|157.71|155.31|157.57|155.17|157.71|155.31|157.57|155.17|0
1652896870000|2022-05-18 18:01:10|157.43|155.03|157.28|154.88|157.43|155.03|157.14|154.74|0
1652896880000|2022-05-18 18:01:20|157.43|155.03|157.43|155.03|157.43|155.03|157.43|155.03|0
1652896890000|2022-05-18 18:01:30|157.57|155.17|158.14|155.74|158.14|155.74|157.57|155.17|0
1652896900000|2022-05-18 18:01:40|158.71|156.31|158.42|156.02|158.71|156.31|158.28|155.88|0
1652896910000|2022-05-18 18:01:50|159|156.6|158.71|156.31|159|156.6|158.71|156.31|0
1652896920000|2022-05-18 18:02:00|158.57|156.17|159.14|156.74|159.14|156.74|158.57|156.17|0
1652896930000|2022-05-18 18:02:10|159.28|156.88|158.28|155.88|159.28|156.88|158.28|155.88|0
1652896940000|2022-05-18 18:02:20|157.85|155.45|158.14|155.74|158.14|155.74|157.71|155.31|0
1652896950000|2022-05-18 18:02:30|158.42|156.02|159.14|156.74|159.43|157.03|158.42|156.02|0
1652896960000|2022-05-18 18:02:40|159.28|156.88|160|157.6|160|157.6|159.28|156.88|0
1652896970000|2022-05-18 18:02:50|159.86|157.46|159.42|157.02|159.86|157.46|159.42|157.02|0
1652896980000|2022-05-18 18:03:00|159.71|157.31|159.71|157.31|159.71|157.31|159.28|156.88|0
1652896990000|2022-05-18 18:03:10|159.42|157.02|159.71|157.31|159.85|157.45|159.28|156.88|0
1652897000000|2022-05-18 18:03:20|159.42|157.02|160|157.6|160|157.6|159.42|157.02|0
1652897010000|2022-05-18 18:03:30|160.14|157.74|159.85|157.45|160.43|158.03|159.85|157.45|0
1652897020000|2022-05-18 18:03:40|159.71|157.31|160.72|158.32|160.72|158.32|159.71|157.31|0
1652897030000|2022-05-18 18:03:50|161.15|158.75|160.29|157.89|161.15|158.75|160.29|157.89|0
1652897040000|2022-05-18 18:04:00|160|157.6|158.99|156.59|160|157.6|158.99|156.59|0
1652897050000|2022-05-18 18:04:10|158.85|156.45|158.71|156.31|158.85|156.45|157.99|155.59|0
1652897060000|2022-05-18 18:04:20|158.42|156.02|158.42|156.02|158.42|156.02|158.28|155.88|0
1652897070000|2022-05-18 18:04:30|158.28|155.88|157.85|155.45|158.28|155.88|157.42|155.02|0
1652897080000|2022-05-18 18:04:40|157.28|154.88|157.85|155.45|157.99|155.59|157.28|154.88|0
1652897090000|2022-05-18 18:04:50|158.13|155.73|158.56|156.16|158.71|156.31|158.13|155.73|0
1652897100000|2022-05-18 18:05:00|157.99|155.59|158.56|156.16|158.56|156.16|157.85|155.45|0
1652897110000|2022-05-18 18:05:10|158.28|155.88|157.99|155.59|158.28|155.88|157.85|155.45|0
1652897120000|2022-05-18 18:05:20|157.56|155.16|157.42|155.02|157.56|155.16|157.28|154.88|0
1652897130000|2022-05-18 18:05:30|157.99|155.59|158.42|156.02|158.42|156.02|157.99|155.59|0
1652897140000|2022-05-18 18:05:40|158.49|156.09|158.28|155.88|158.49|156.09|158.28|155.88|0
1652897150000|2022-05-18 18:05:50|157.99|155.59|157.99|155.59|158.13|155.73|157.99|155.59|0
1652897160000|2022-05-18 18:06:00|158.56|156.16|158.64|156.24|158.7|156.3|158.56|156.16|0
1652897170000|2022-05-18 18:06:10|158.85|156.45|158.42|156.02|158.85|156.45|158.42|156.02|0
1652897180000|2022-05-18 18:06:20|158.56|156.16|158.13|155.73|158.56|156.16|158.13|155.73|0
1652897190000|2022-05-18 18:06:30|158.27|155.87|158.27|155.87|158.27|155.87|158.27|155.87|0
1652897200000|2022-05-18 18:06:40|157.99|155.59|158.7|156.3|158.7|156.3|157.99|155.59|0
1652897210000|2022-05-18 18:06:50|158.85|156.45|159.56|157.16|159.56|157.16|158.7|156.3|0
1652897220000|2022-05-18 18:07:00|159.71|157.31|160.14|157.74|160.14|157.74|159.71|157.31|0
1652897230000|2022-05-18 18:07:10|160.28|157.88|159.71|157.31|160.28|157.88|159.71|157.31|0
1652897240000|2022-05-18 18:07:20|159.42|157.02|159.71|157.31|159.85|157.45|159.42|157.02|0
1652897250000|2022-05-18 18:07:30|159.42|157.02|159.56|157.16|159.56|157.16|159.42|157.02|0
1652897260000|2022-05-18 18:07:40|159.71|157.31|159.85|157.45|159.99|157.59|159.71|157.31|0
1652897270000|2022-05-18 18:07:50|159.7|157.3|159.56|157.16|159.85|157.45|159.56|157.16|0
1652897280000|2022-05-18 18:08:00|159.42|157.02|160.14|157.74|160.14|157.74|159.42|157.02|0
1652897290000|2022-05-18 18:08:10|160.28|157.88|160.42|158.02|160.42|158.02|160.28|157.88|0
1652897300000|2022-05-18 18:08:20|161|158.6|160.71|158.31|161|158.6|160.42|158.02|0
1652897310000|2022-05-18 18:08:30|160.57|158.17|160.86|158.46|160.86|158.46|159.99|157.59|0
1652897320000|2022-05-18 18:08:40|160.57|158.17|159.99|157.59|160.57|158.17|159.99|157.59|0
1652897330000|2022-05-18 18:08:50|159.26|156.86|158.4|156|159.26|156.86|158.26|155.86|0
1652897340000|2022-05-18 18:09:00|158.12|155.72|158.26|155.86|158.26|155.86|157.83|155.43|0
1652897350000|2022-05-18 18:09:10|157.69|155.29|157.97|155.57|157.97|155.57|157.4|155|0
1652897360000|2022-05-18 18:09:20|158.12|155.72|158.4|156|158.4|156|157.97|155.57|0
1652897370000|2022-05-18 18:09:30|158.69|156.29|157.97|155.57|158.69|156.29|157.97|155.57|0
1652897380000|2022-05-18 18:09:40|157.9|155.5|157.83|155.43|157.9|155.5|157.83|155.43|0
1652897390000|2022-05-18 18:09:50|157.97|155.57|157.4|155|158.05|155.65|157.4|155|0
1652897400000|2022-05-18 18:10:00|156.97|154.57|155.84|153.44|156.97|154.57|155.84|153.44|0
1652897410000|2022-05-18 18:10:10|155.69|153.29|156.34|153.94|156.34|153.94|155.69|153.29|0
1652897420000|2022-05-18 18:10:20|156.83|154.43|158.11|155.71|158.11|155.71|156.83|154.43|0
1652897430000|2022-05-18 18:10:30|158.26|155.86|158.83|156.43|158.83|156.43|158.26|155.86|0
1652897440000|2022-05-18 18:10:40|159.12|156.72|158.26|155.86|159.12|156.72|158.26|155.86|0
1652897450000|2022-05-18 18:10:50|158.54|156.14|158.11|155.71|158.54|156.14|157.97|155.57|0
1652897460000|2022-05-18 18:11:00|158.4|156|157.83|155.43|158.4|156|157.83|155.43|0
1652897470000|2022-05-18 18:11:10|158.11|155.71|157.68|155.28|158.11|155.71|157.68|155.28|0
1652897480000|2022-05-18 18:11:20|157.97|155.57|156.83|154.43|157.97|155.57|156.83|154.43|0
1652897490000|2022-05-18 18:11:30|157.04|154.64|157.68|155.28|157.68|155.28|156.97|154.57|0
1652897500000|2022-05-18 18:11:40|157.83|155.43|158.11|155.71|158.11|155.71|157.83|155.43|0
1652897510000|2022-05-18 18:11:50|157.97|155.57|158.4|156|158.47|156.07|157.97|155.57|0
1652897520000|2022-05-18 18:12:00|158.47|156.07|159.12|156.72|159.12|156.72|158.4|156|0
1652897530000|2022-05-18 18:12:10|159.4|157|159.69|157.29|159.69|157.29|159.26|156.86|0
1652897540000|2022-05-18 18:12:20|159.55|157.15|160.27|157.87|160.27|157.87|159.4|157|0
1652897550000|2022-05-18 18:12:30|159.98|157.58|159.98|157.58|159.98|157.58|159.4|157|0
1652897560000|2022-05-18 18:12:40|159.69|157.29|159.4|157|159.69|157.29|159.26|156.86|0
1652897570000|2022-05-18 18:12:50|159.26|156.86|159.26|156.86|159.55|157.15|159.26|156.86|0
1652897580000|2022-05-18 18:13:00|159.11|156.71|158.4|156|159.26|156.86|158.4|156|0
1652897590000|2022-05-18 18:13:10|158.25|155.85|158.54|156.14|158.54|156.14|157.97|155.57|0
1652897600000|2022-05-18 18:13:20|158.9|156.5|159.11|156.71|159.11|156.71|158.83|156.43|0
1652897610000|2022-05-18 18:13:30|158.83|156.43|158.76|156.36|158.97|156.57|158.68|156.28|0
1652897620000|2022-05-18 18:13:40|158.83|156.43|159.54|157.14|159.54|157.14|158.83|156.43|0
1652897630000|2022-05-18 18:13:50|159.4|157|159.4|157|159.4|157|159.11|156.71|0
1652897640000|2022-05-18 18:14:00|159.54|157.14|159.54|157.14|159.54|157.14|159.11|156.71|0
1652897650000|2022-05-18 18:14:10|159.83|157.43|159.69|157.29|159.98|157.58|159.69|157.29|0
1652897660000|2022-05-18 18:14:20|159.47|157.07|159.19|156.79|159.47|157.07|158.82|156.42|0
1652897670000|2022-05-18 18:14:30|159.4|157|159.54|157.14|159.54|157.14|159.4|157|0
1652897680000|2022-05-18 18:14:40|159.69|157.29|159.83|157.43|159.97|157.57|159.69|157.29|0
1652897690000|2022-05-18 18:14:50|159.69|157.29|159.69|157.29|159.69|157.29|159.69|157.29|0
1652897700000|2022-05-18 18:15:00|159.54|157.14|158.97|156.57|159.54|157.14|158.97|156.57|0
1652897710000|2022-05-18 18:15:10|159.11|156.71|159.54|157.14|159.54|157.14|159.11|156.71|0
1652897720000|2022-05-18 18:15:20|159.4|157|159.54|157.14|159.54|157.14|159.4|157|0
1652897730000|2022-05-18 18:15:30|159.83|157.43|159.69|157.29|159.83|157.43|159.4|157|0
1652897740000|2022-05-18 18:15:40|159.83|157.43|161.71|159.31|161.71|159.31|159.83|157.43|0
1652897750000|2022-05-18 18:15:50|161.42|159.02|160.84|158.44|161.42|159.02|160.84|158.44|0
1652897760000|2022-05-18 18:16:00|161.27|158.87|160.69|158.29|161.27|158.87|160.69|158.29|0
1652897770000|2022-05-18 18:16:10|159.97|157.57|159.68|157.28|160.26|157.86|159.68|157.28|0
1652897780000|2022-05-18 18:16:20|159.25|156.85|158.25|155.85|159.25|156.85|158.25|155.85|0
1652897790000|2022-05-18 18:16:30|157.53|155.13|156.68|154.28|157.53|155.13|156.68|154.28|0
1652897800000|2022-05-18 18:16:40|156.54|154.14|155.83|153.43|156.54|154.14|155.83|153.43|0
1652897810000|2022-05-18 18:16:50|155.69|153.29|156.96|154.56|156.96|154.56|155.69|153.29|0
1652897820000|2022-05-18 18:17:00|157.18|154.78|156.68|154.28|157.18|154.78|156.54|154.14|0
1652897830000|2022-05-18 18:17:10|156.39|153.99|155.97|153.57|156.39|153.99|155.97|153.57|0
1652897840000|2022-05-18 18:17:20|156.39|153.99|156.82|154.42|156.82|154.42|156.39|153.99|0
1652897850000|2022-05-18 18:17:30|156.61|154.21|157.96|155.56|157.96|155.56|156.61|154.21|0
1652897860000|2022-05-18 18:17:40|158.1|155.7|157.1|154.7|158.1|155.7|157.1|154.7|0
1652897870000|2022-05-18 18:17:50|157.39|154.99|156.96|154.56|157.39|154.99|156.96|154.56|0
1652897880000|2022-05-18 18:18:00|156.82|154.42|156.39|153.99|156.82|154.42|156.39|153.99|0
1652897890000|2022-05-18 18:18:10|155.97|153.57|155.4|153|155.97|153.57|155.4|153|0
1652897900000|2022-05-18 18:18:20|155.12|152.72|155.12|152.72|155.54|153.14|155.12|152.72|0
1652897910000|2022-05-18 18:18:30|155.4|153|155.54|153.14|155.54|153.14|155.12|152.72|0
1652897920000|2022-05-18 18:18:40|155.4|153|155.97|153.57|155.97|153.57|155.26|152.86|0
1652897930000|2022-05-18 18:18:50|156.68|154.28|156.53|154.13|156.96|154.56|156.53|154.13|0
1652897940000|2022-05-18 18:19:00|156.82|154.42|155.97|153.57|156.82|154.42|155.97|153.57|0
1652897950000|2022-05-18 18:19:10|156.25|153.85|155.97|153.57|156.39|153.99|155.97|153.57|0
1652897960000|2022-05-18 18:19:20|155.82|153.42|156.39|153.99|156.39|153.99|155.68|153.28|0
1652897970000|2022-05-18 18:19:30|155.96|153.56|155.96|153.56|155.96|153.56|155.54|153.14|0
1652897980000|2022-05-18 18:19:40|156.11|153.71|155.82|153.42|156.11|153.71|155.82|153.42|0
1652897990000|2022-05-18 18:19:50|155.96|153.56|156.53|154.13|156.53|154.13|155.96|153.56|0
1652898000000|2022-05-18 18:20:00|156.82|154.42|156.11|153.71|156.82|154.42|156.11|153.71|0
1652898010000|2022-05-18 18:20:10|155.96|153.56|155.4|153|155.96|153.56|155.4|153|0
1652898020000|2022-05-18 18:20:20|155.26|152.86|154.97|152.57|155.33|152.93|154.97|152.57|0
1652898030000|2022-05-18 18:20:30|155.26|152.86|155.4|153|155.82|153.42|155.26|152.86|0
1652898040000|2022-05-18 18:20:40|155.82|153.42|156.39|153.99|156.39|153.99|155.82|153.42|0
1652898050000|2022-05-18 18:20:50|156.53|154.13|156.82|154.42|156.96|154.56|156.53|154.13|0
1652898060000|2022-05-18 18:21:00|157.1|154.7|157.96|155.56|157.96|155.56|157.1|154.7|0
1652898070000|2022-05-18 18:21:10|158.1|155.7|158.1|155.7|158.75|156.35|158.1|155.7|0
1652898080000|2022-05-18 18:21:20|157.96|155.56|158.1|155.7|158.24|155.84|157.96|155.56|0
1652898090000|2022-05-18 18:21:30|158.24|155.84|157.67|155.27|158.24|155.84|157.67|155.27|0
1652898100000|2022-05-18 18:21:40|157.1|154.7|156.96|154.56|157.1|154.7|156.96|154.56|0
1652898110000|2022-05-18 18:21:50|156.53|154.13|155.68|153.28|156.53|154.13|155.68|153.28|0
1652898120000|2022-05-18 18:22:00|154.97|152.57|155.11|152.71|155.11|152.71|154.41|152.01|0
1652898130000|2022-05-18 18:22:10|155.25|152.85|156.39|153.99|156.39|153.99|155.25|152.85|0
1652898140000|2022-05-18 18:22:20|155.82|153.42|155.25|152.85|155.82|153.42|155.11|152.71|0
1652898150000|2022-05-18 18:22:30|155.96|153.56|156.1|153.7|156.1|153.7|155.96|153.56|0
1652898160000|2022-05-18 18:22:40|156.53|154.13|155.68|153.28|156.53|154.13|155.68|153.28|0
1652898170000|2022-05-18 18:22:50|155.82|153.42|156.81|154.41|156.81|154.41|155.82|153.42|0
1652898180000|2022-05-18 18:23:00|156.67|154.27|157.1|154.7|157.1|154.7|156.67|154.27|0
1652898190000|2022-05-18 18:23:10|157.38|154.98|156.39|153.99|157.38|154.98|156.39|153.99|0
1652898200000|2022-05-18 18:23:20|156.24|153.84|156.24|153.84|156.24|153.84|156.1|153.7|0
1652898210000|2022-05-18 18:23:30|155.39|152.99|155.39|152.99|155.39|152.99|154.97|152.57|0
1652898220000|2022-05-18 18:23:40|155.53|153.13|155.68|153.28|155.82|153.42|155.53|153.13|0
1652898230000|2022-05-18 18:23:50|155.39|152.99|155.25|152.85|155.39|152.99|155.25|152.85|0
1652898240000|2022-05-18 18:24:00|155.82|153.42|156.1|153.7|156.53|154.13|155.82|153.42|0
1652898250000|2022-05-18 18:24:10|155.96|153.56|156.24|153.84|156.38|153.98|155.96|153.56|0
1652898260000|2022-05-18 18:24:20|156.38|153.98|156.53|154.13|156.53|154.13|156.24|153.84|0
1652898270000|2022-05-18 18:24:30|156.38|153.98|157.1|154.7|157.1|154.7|156.38|153.98|0
1652898280000|2022-05-18 18:24:40|156.95|154.55|157.09|154.69|157.09|154.69|156.95|154.55|0
1652898290000|2022-05-18 18:24:50|157.24|154.84|157.09|154.69|157.24|154.84|157.09|154.69|0
1652898300000|2022-05-18 18:25:00|156.81|154.41|156.24|153.84|156.81|154.41|156.24|153.84|0
1652898310000|2022-05-18 18:25:10|155.96|153.56|156.38|153.98|156.38|153.98|155.96|153.56|0
1652898320000|2022-05-18 18:25:20|155.67|153.27|155.53|153.13|155.81|153.41|155.53|153.13|0
1652898330000|2022-05-18 18:25:30|154.97|152.57|155.53|153.13|155.53|153.13|154.97|152.57|0
1652898340000|2022-05-18 18:25:40|155.67|153.27|156.1|153.7|156.1|153.7|155.67|153.27|0
1652898350000|2022-05-18 18:25:50|155.67|153.27|154.97|152.57|155.81|153.41|154.97|152.57|0
1652898360000|2022-05-18 18:26:00|155.25|152.85|156.03|153.63|156.03|153.63|155.25|152.85|0
1652898370000|2022-05-18 18:26:10|155.75|153.35|155.25|152.85|155.75|153.35|155.25|152.85|0
1652898380000|2022-05-18 18:26:20|155.39|152.99|155.25|152.85|155.67|153.27|155.25|152.85|0
1652898390000|2022-05-18 18:26:30|155.39|152.99|155.25|152.85|155.39|152.99|155.25|152.85|0
1652898400000|2022-05-18 18:26:40|155.39|152.99|154.68|152.28|155.39|152.99|154.68|152.28|0
1652898410000|2022-05-18 18:26:50|154.4|152|155.11|152.71|155.11|152.71|154.4|152|0
1652898420000|2022-05-18 18:27:00|155.39|152.99|154.4|152|155.39|152.99|154.4|152|0
1652898430000|2022-05-18 18:27:10|154.26|151.86|154.54|152.14|154.54|152.14|154.26|151.86|0
1652898440000|2022-05-18 18:27:20|155.1|152.7|154.68|152.28|155.1|152.7|154.54|152.14|0
1652898450000|2022-05-18 18:27:30|154.4|152|154.26|151.86|154.4|152|154.26|151.86|0
1652898460000|2022-05-18 18:27:40|154.12|151.72|153.84|151.44|154.12|151.72|153.84|151.44|0
1652898470000|2022-05-18 18:27:50|153.98|151.58|154.33|151.93|154.33|151.93|153.91|151.51|0
1652898480000|2022-05-18 18:28:00|154.05|151.65|154.26|151.86|154.26|151.86|153.98|151.58|0
1652898490000|2022-05-18 18:28:10|154.12|151.72|153.83|151.43|154.12|151.72|153.83|151.43|0
1652898500000|2022-05-18 18:28:20|154.26|151.86|154.12|151.72|154.26|151.86|154.12|151.72|0
1652898510000|2022-05-18 18:28:30|153.83|151.43|153.83|151.43|153.83|151.43|153.83|151.43|0
1652898520000|2022-05-18 18:28:40|154.26|151.86|153.97|151.57|154.26|151.86|153.97|151.57|0
1652898530000|2022-05-18 18:28:50|154.26|151.86|154.11|151.71|154.26|151.86|153.97|151.57|0
1652898540000|2022-05-18 18:29:00|154.26|151.86|154.96|152.56|154.96|152.56|154.26|151.86|0
1652898550000|2022-05-18 18:29:10|155.1|152.7|154.54|152.14|155.1|152.7|154.54|152.14|0
1652898560000|2022-05-18 18:29:20|154.68|152.28|154.4|152|154.96|152.56|154.4|152|0
1652898570000|2022-05-18 18:29:30|154.82|152.42|154.82|152.42|154.82|152.42|154.68|152.28|0
1652898580000|2022-05-18 18:29:40|154.96|152.56|154.82|152.42|154.96|152.56|154.82|152.42|0
1652898590000|2022-05-18 18:29:50|154.54|152.14|154.4|152|154.54|152.14|154.25|151.85|0
1652898600000|2022-05-18 18:30:00|154.54|152.14|156.09|153.69|156.09|153.69|154.54|152.14|0
1652898610000|2022-05-18 18:30:10|155.95|153.55|154.54|152.14|155.95|153.55|154.54|152.14|0
1652898620000|2022-05-18 18:30:20|153.69|151.29|153.69|151.29|153.69|151.29|153.41|151.01|0
1652898630000|2022-05-18 18:30:30|153.83|151.43|154.96|152.56|154.96|152.56|153.83|151.43|0
1652898640000|2022-05-18 18:30:40|155.1|152.7|154.39|151.99|155.1|152.7|154.39|151.99|0
1652898650000|2022-05-18 18:30:50|154.25|151.85|154.96|152.56|154.96|152.56|154.25|151.85|0
1652898660000|2022-05-18 18:31:00|155.52|153.12|155.95|153.55|155.95|153.55|155.52|153.12|0
1652898670000|2022-05-18 18:31:10|155.52|153.12|155.93|153.53|155.93|153.53|154.94|152.54|0
1652898680000|2022-05-18 18:31:20|156.36|153.96|156.5|154.1|156.5|154.1|156.22|153.82|0
1652898690000|2022-05-18 18:31:30|156.64|154.24|157.21|154.81|157.22|154.82|156.64|154.24|0
1652898700000|2022-05-18 18:31:40|157.5|155.1|157.5|155.1|157.5|155.1|157.21|154.81|0
1652898710000|2022-05-18 18:31:50|157.93|155.53|157.36|154.96|157.93|155.53|157.36|154.96|0
1652898720000|2022-05-18 18:32:00|157.5|155.1|156.93|154.53|157.5|155.1|156.93|154.53|0
1652898730000|2022-05-18 18:32:10|156.64|154.24|157.64|155.24|157.64|155.24|156.64|154.24|0
1652898740000|2022-05-18 18:32:20|157.93|155.53|158.5|156.1|158.65|156.25|157.93|155.53|0
1652898750000|2022-05-18 18:32:30|157.93|155.53|158.07|155.67|158.07|155.67|157.64|155.24|0
1652898760000|2022-05-18 18:32:40|158.79|156.39|158.5|156.1|158.79|156.39|158.5|156.1|0
1652898770000|2022-05-18 18:32:50|158.65|156.25|158.79|156.39|159.22|156.82|158.65|156.25|0
1652898780000|2022-05-18 18:33:00|158.65|156.25|159.22|156.82|159.22|156.82|158.5|156.1|0
1652898790000|2022-05-18 18:33:10|159.08|156.68|158.65|156.25|159.22|156.82|158.65|156.25|0
1652898800000|2022-05-18 18:33:20|158.79|156.39|158.65|156.25|158.79|156.39|158.36|155.96|0
1652898810000|2022-05-18 18:33:30|158.93|156.53|159.22|156.82|159.22|156.82|158.93|156.53|0
1652898820000|2022-05-18 18:33:40|159.08|156.68|159.08|156.68|159.08|156.68|158.79|156.39|0
1652898830000|2022-05-18 18:33:50|159.15|156.75|159.36|156.96|159.36|156.96|159.08|156.68|0
1652898840000|2022-05-18 18:34:00|159.51|157.11|159.22|156.82|159.51|157.11|159.08|156.68|0
1652898850000|2022-05-18 18:34:10|159.36|156.96|159.36|156.96|159.51|157.11|159.22|156.82|0
1652898860000|2022-05-18 18:34:20|159.51|157.11|159.22|156.82|159.51|157.11|159.08|156.68|0
1652898870000|2022-05-18 18:34:30|159.51|157.11|160.37|157.97|160.37|157.97|159.51|157.11|0
1652898880000|2022-05-18 18:34:40|160.23|157.83|160.09|157.69|160.23|157.83|160.09|157.69|0
1652898890000|2022-05-18 18:34:50|160.16|157.76|159.65|157.25|160.16|157.76|159.65|157.25|0
1652898900000|2022-05-18 18:35:00|159.8|157.4|160.08|157.68|160.08|157.68|159.8|157.4|0
1652898910000|2022-05-18 18:35:10|160.23|157.83|160.81|158.41|160.95|158.55|160.23|157.83|0
1652898920000|2022-05-18 18:35:20|160.95|158.55|160.95|158.55|160.95|158.55|160.52|158.12|0
1652898930000|2022-05-18 18:35:30|160.81|158.41|160.23|157.83|160.81|158.41|160.23|157.83|0
1652898940000|2022-05-18 18:35:40|160.08|157.68|160.81|158.41|160.81|158.41|160.08|157.68|0
1652898950000|2022-05-18 18:35:50|160.95|158.55|161.39|158.99|161.39|158.99|160.95|158.55|0
1652898960000|2022-05-18 18:36:00|162.12|159.72|161.97|159.57|162.41|160.01|161.97|159.57|0
1652898970000|2022-05-18 18:36:10|162.12|159.72|161.68|159.28|162.12|159.72|161.68|159.28|0
1652898980000|2022-05-18 18:36:20|161.82|159.42|162.41|160.01|162.41|160.01|161.68|159.28|0
1652898990000|2022-05-18 18:36:30|162.26|159.86|162.84|160.44|162.84|160.44|162.26|159.86|0
1652899000000|2022-05-18 18:36:40|162.99|160.59|163.58|161.18|163.58|161.18|162.99|160.59|0
1652899010000|2022-05-18 18:36:50|163.5|161.1|163.87|161.47|163.87|161.47|163.5|161.1|0
1652899020000|2022-05-18 18:37:00|164.01|161.61|163.87|161.47|164.24|161.84|163.87|161.47|0
1652899030000|2022-05-18 18:37:10|164.01|161.61|163.87|161.47|164.31|161.91|163.87|161.47|0
1652899040000|2022-05-18 18:37:20|163.72|161.32|163.87|161.47|163.87|161.47|163.43|161.03|0
1652899050000|2022-05-18 18:37:30|164.01|161.61|163.28|160.88|164.01|161.61|163.14|160.74|0
1652899060000|2022-05-18 18:37:40|163.13|160.73|163.13|160.73|163.13|160.73|162.84|160.44|0
1652899070000|2022-05-18 18:37:50|162.99|160.59|163.57|161.17|163.57|161.17|162.84|160.44|0
1652899080000|2022-05-18 18:38:00|163.43|161.03|162.99|160.59|163.43|161.03|162.99|160.59|0
1652899090000|2022-05-18 18:38:10|163.28|160.88|162.77|160.37|163.28|160.88|162.77|160.37|0
1652899100000|2022-05-18 18:38:20|162.84|160.44|162.26|159.86|162.84|160.44|162.26|159.86|0
1652899110000|2022-05-18 18:38:30|162.4|160|161.53|159.13|162.4|160|161.53|159.13|0
1652899120000|2022-05-18 18:38:40|161.24|158.84|161.09|158.69|161.24|158.84|161.09|158.69|0
1652899130000|2022-05-18 18:38:50|161.24|158.84|161.38|158.98|161.53|159.13|161.24|158.84|0
1652899140000|2022-05-18 18:39:00|161.67|159.27|162.84|160.44|162.84|160.44|161.67|159.27|0
1652899150000|2022-05-18 18:39:10|162.12|159.72|161.68|159.28|162.12|159.72|161.54|159.14|0
1652899160000|2022-05-18 18:39:20|162.11|159.71|161.97|159.57|162.26|159.86|161.97|159.57|0
1652899170000|2022-05-18 18:39:30|162.11|159.71|162.4|160|162.84|160.44|162.11|159.71|0
1652899180000|2022-05-18 18:39:40|162.55|160.15|162.26|159.86|162.84|160.44|162.26|159.86|0
1652899190000|2022-05-18 18:39:50|162.69|160.29|162.69|160.29|162.99|160.59|162.69|160.29|0
1652899200000|2022-05-18 18:40:00|162.84|160.44|162.69|160.29|162.99|160.59|162.48|160.08|0
1652899210000|2022-05-18 18:40:10|162.11|159.71|161.39|158.99|162.11|159.71|161.39|158.99|0
1652899220000|2022-05-18 18:40:20|160.96|158.56|161.1|158.7|161.24|158.84|160.96|158.56|0
1652899230000|2022-05-18 18:40:30|160.38|157.98|160.96|158.56|160.96|158.56|160.38|157.98|0
1652899240000|2022-05-18 18:40:40|160.81|158.41|160.81|158.41|160.81|158.41|160.52|158.12|0
1652899250000|2022-05-18 18:40:50|160.96|158.56|160.09|157.69|161.68|159.28|160.09|157.69|0
1652899260000|2022-05-18 18:41:00|160.31|157.91|160.67|158.27|160.67|158.27|160.31|157.91|0
1652899270000|2022-05-18 18:41:10|160.81|158.41|160.81|158.41|160.81|158.41|160.67|158.27|0
1652899280000|2022-05-18 18:41:20|161.1|158.7|161.53|159.13|161.53|159.13|161.1|158.7|0
1652899290000|2022-05-18 18:41:30|161.39|158.99|161.24|158.84|161.53|159.13|161.24|158.84|0
1652899300000|2022-05-18 18:41:40|161.39|158.99|162.11|159.71|162.11|159.71|161.39|158.99|0
1652899310000|2022-05-18 18:41:50|162.26|159.86|162.55|160.15|162.55|160.15|162.11|159.71|0
1652899320000|2022-05-18 18:42:00|162.4|160|162.11|159.71|162.4|160|162.11|159.71|0
1652899330000|2022-05-18 18:42:10|161.97|159.57|162.55|160.15|162.55|160.15|161.97|159.57|0
1652899340000|2022-05-18 18:42:20|162.69|160.29|163.13|160.73|163.27|160.87|162.69|160.29|0
1652899350000|2022-05-18 18:42:30|163.27|160.87|162.69|160.29|163.27|160.87|162.69|160.29|0
1652899360000|2022-05-18 18:42:40|162.84|160.44|162.84|160.44|163.13|160.73|162.84|160.44|0
1652899370000|2022-05-18 18:42:50|162.69|160.29|163.13|160.73|163.13|160.73|162.69|160.29|0
1652899380000|2022-05-18 18:43:00|162.98|160.58|163.13|160.73|163.13|160.73|162.77|160.37|0
1652899390000|2022-05-18 18:43:10|163.27|160.87|162.98|160.58|163.27|160.87|162.98|160.58|0
1652899400000|2022-05-18 18:43:20|162.84|160.44|163.13|160.73|163.13|160.73|162.84|160.44|0
1652899410000|2022-05-18 18:43:30|163.06|160.66|163.27|160.87|163.27|160.87|163.06|160.66|0
1652899420000|2022-05-18 18:43:40|163.13|160.73|163.13|160.73|163.27|160.87|163.13|160.73|0
1652899430000|2022-05-18 18:43:50|163.27|160.87|163.27|160.87|163.27|160.87|163.13|160.73|0
1652899440000|2022-05-18 18:44:00|162.83|160.43|163.13|160.73|163.13|160.73|162.83|160.43|0
1652899450000|2022-05-18 18:44:10|162.69|160.29|163.13|160.73|163.13|160.73|162.69|160.29|0
1652899460000|2022-05-18 18:44:20|163.85|161.45|163.71|161.31|164.29|161.89|163.71|161.31|0
1652899470000|2022-05-18 18:44:30|163.12|160.72|162.54|160.14|163.12|160.72|162.54|160.14|0
1652899480000|2022-05-18 18:44:40|162.4|160|162.83|160.43|162.83|160.43|162.4|160|0
1652899490000|2022-05-18 18:44:50|163.42|161.02|162.83|160.43|163.56|161.16|162.83|160.43|0
1652899500000|2022-05-18 18:45:00|163.27|160.87|163.12|160.72|163.27|160.87|163.12|160.72|0
1652899510000|2022-05-18 18:45:10|162.69|160.29|162.98|160.58|162.98|160.58|162.69|160.29|0
1652899520000|2022-05-18 18:45:20|163.12|160.72|163.85|161.45|163.85|161.45|163.12|160.72|0
1652899530000|2022-05-18 18:45:30|164|161.6|163.49|161.09|164|161.6|163.49|161.09|0
1652899540000|2022-05-18 18:45:40|163.56|161.16|162.54|160.14|163.56|161.16|162.54|160.14|0
1652899550000|2022-05-18 18:45:50|162.69|160.29|163.12|160.72|163.12|160.72|162.54|160.14|0
1652899560000|2022-05-18 18:46:00|163.71|161.31|163.41|161.01|163.71|161.31|163.41|161.01|0
1652899570000|2022-05-18 18:46:10|163.56|161.16|162.98|160.58|163.56|161.16|162.83|160.43|0
1652899580000|2022-05-18 18:46:20|162.91|160.51|163.12|160.72|163.12|160.72|162.91|160.51|0
1652899590000|2022-05-18 18:46:30|162.98|160.58|163.12|160.72|163.12|160.72|162.83|160.43|0
1652899600000|2022-05-18 18:46:40|163.27|160.87|163.27|160.87|163.27|160.87|163.27|160.87|0
1652899610000|2022-05-18 18:46:50|162.98|160.58|163.27|160.87|163.27|160.87|162.98|160.58|0
1652899620000|2022-05-18 18:47:00|163.41|161.01|163.27|160.87|163.41|161.01|162.98|160.58|0
1652899630000|2022-05-18 18:47:10|163.12|160.72|163.27|160.87|163.27|160.87|163.12|160.72|0
1652899640000|2022-05-18 18:47:20|162.83|160.43|163.12|160.72|163.12|160.72|162.83|160.43|0
1652899650000|2022-05-18 18:47:30|163.41|161.01|163.41|161.01|163.41|161.01|163.12|160.72|0
1652899660000|2022-05-18 18:47:40|163.85|161.45|164.58|162.18|164.58|162.18|163.85|161.45|0
1652899670000|2022-05-18 18:47:50|164.87|162.47|165.31|162.91|165.31|162.91|164.87|162.47|0
1652899680000|2022-05-18 18:48:00|165.75|163.35|166.64|164.24|166.78|164.38|165.75|163.35|0
1652899690000|2022-05-18 18:48:10|166.34|163.94|165.61|163.21|166.34|163.94|165.61|163.21|0
1652899700000|2022-05-18 18:48:20|165.46|163.06|165.61|163.21|165.61|163.21|165.46|163.06|0
1652899710000|2022-05-18 18:48:30|165.46|163.06|165.31|162.91|165.61|163.21|165.31|162.91|0
1652899720000|2022-05-18 18:48:40|164.29|161.89|163.12|160.72|164.29|161.89|163.12|160.72|0
1652899730000|2022-05-18 18:48:50|162.25|159.85|161.67|159.27|162.25|159.85|161.38|158.98|0
1652899740000|2022-05-18 18:49:00|162.1|159.7|160.8|158.4|162.1|159.7|160.8|158.4|0
1652899750000|2022-05-18 18:49:10|160.51|158.11|159.79|157.39|161.31|158.91|159.79|157.39|0
1652899760000|2022-05-18 18:49:20|160.01|157.61|160.51|158.11|160.66|158.26|160.01|157.61|0
1652899770000|2022-05-18 18:49:30|160.65|158.25|161.52|159.12|161.52|159.12|160.65|158.25|0
1652899780000|2022-05-18 18:49:40|161.38|158.98|160.94|158.54|161.38|158.98|160.65|158.25|0
1652899790000|2022-05-18 18:49:50|161.09|158.69|161.23|158.83|161.23|158.83|160.65|158.25|0
1652899800000|2022-05-18 18:50:00|161.6|159.2|161.23|158.83|161.81|159.41|161.23|158.83|0
1652899810000|2022-05-18 18:50:10|160.22|157.82|160.08|157.68|160.37|157.97|159.93|157.53|0
1652899820000|2022-05-18 18:50:20|160.22|157.82|159.93|157.53|160.37|157.97|159.93|157.53|0
1652899830000|2022-05-18 18:50:30|160.37|157.97|160.22|157.82|160.37|157.97|159.93|157.53|0
1652899840000|2022-05-18 18:50:40|160.37|157.97|160.94|158.54|160.94|158.54|160.22|157.82|0
1652899850000|2022-05-18 18:50:50|161.23|158.83|161.23|158.83|161.23|158.83|161.09|158.69|0
1652899860000|2022-05-18 18:51:00|161.66|159.26|161.95|159.55|161.95|159.55|161.66|159.26|0
1652899870000|2022-05-18 18:51:10|161.23|158.83|161.52|159.12|161.52|159.12|161.23|158.83|0
1652899880000|2022-05-18 18:51:20|161.09|158.69|161.66|159.26|161.81|159.41|161.09|158.69|0
1652899890000|2022-05-18 18:51:30|161.95|159.55|161.52|159.12|161.95|159.55|161.09|158.69|0
1652899900000|2022-05-18 18:51:40|161.95|159.55|162.03|159.63|162.03|159.63|161.95|159.55|0
1652899910000|2022-05-18 18:51:50|162.39|159.99|161.66|159.26|162.39|159.99|161.66|159.26|0
1652899920000|2022-05-18 18:52:00|161.95|159.55|163.11|160.71|163.11|160.71|161.66|159.26|0
1652899930000|2022-05-18 18:52:10|162.53|160.13|163.11|160.71|163.11|160.71|162.53|160.13|0
1652899940000|2022-05-18 18:52:20|162.97|160.57|162.53|160.13|162.97|160.57|162.53|160.13|0
1652899950000|2022-05-18 18:52:30|162.39|159.99|162.82|160.42|162.82|160.42|162.39|159.99|0
1652899960000|2022-05-18 18:52:40|162.97|160.57|163.4|161|163.4|161|162.97|160.57|0
1652899970000|2022-05-18 18:52:50|163.26|160.86|163.55|161.15|163.55|161.15|163.26|160.86|0
1652899980000|2022-05-18 18:53:00|163.7|161.3|163.7|161.3|163.7|161.3|163.48|161.08|0
1652899990000|2022-05-18 18:53:10|163.84|161.44|163.84|161.44|163.84|161.44|163.55|161.15|0
1652900000000|2022-05-18 18:53:20|163.99|161.59|163.26|160.86|163.99|161.59|163.26|160.86|0
1652900010000|2022-05-18 18:53:30|162.97|160.57|163.26|160.86|163.26|160.86|162.97|160.57|0
1652900020000|2022-05-18 18:53:40|163.11|160.71|162.39|159.99|163.11|160.71|162.39|159.99|0
1652900030000|2022-05-18 18:53:50|162.53|160.13|162.82|160.42|162.82|160.42|162.53|160.13|0
1652900040000|2022-05-18 18:54:00|162.97|160.57|163.69|161.29|163.69|161.29|162.97|160.57|0
1652900050000|2022-05-18 18:54:10|163.4|161|163.4|161|163.55|161.15|163.26|160.86|0
1652900060000|2022-05-18 18:54:20|163.84|161.44|164.72|162.32|164.72|162.32|163.69|161.29|0
1652900070000|2022-05-18 18:54:30|165.16|162.76|164.57|162.17|165.16|162.76|164.57|162.17|0
1652900080000|2022-05-18 18:54:40|165.01|162.61|164.13|161.73|165.01|162.61|164.13|161.73|0
1652900090000|2022-05-18 18:54:50|164.28|161.88|164.13|161.73|164.28|161.88|163.99|161.59|0
1652900100000|2022-05-18 18:55:00|164.28|161.88|164.42|162.02|164.42|162.02|163.99|161.59|0
1652900110000|2022-05-18 18:55:10|164.28|161.88|164.72|162.32|164.72|162.32|164.28|161.88|0
1652900120000|2022-05-18 18:55:20|164.42|162.02|163.69|161.29|164.42|162.02|163.69|161.29|0
1652900130000|2022-05-18 18:55:30|163.4|161|163.26|160.86|163.4|161|162.96|160.56|0
1652900140000|2022-05-18 18:55:40|162.89|160.49|161.95|159.55|162.89|160.49|161.95|159.55|0
1652900150000|2022-05-18 18:55:50|161.8|159.4|162.24|159.84|162.24|159.84|161.51|159.11|0
1652900160000|2022-05-18 18:56:00|162.82|160.42|163.11|160.71|163.25|160.85|162.82|160.42|0
1652900170000|2022-05-18 18:56:10|162.67|160.27|163.11|160.71|163.25|160.85|162.67|160.27|0
1652900180000|2022-05-18 18:56:20|163.69|161.29|163.11|160.71|163.69|161.29|163.11|160.71|0
1652900190000|2022-05-18 18:56:30|163.4|161|163.84|161.44|164.13|161.73|163.4|161|0
1652900200000|2022-05-18 18:56:40|163.62|161.22|163.4|161|163.62|161.22|163.33|160.93|0
1652900210000|2022-05-18 18:56:50|163.84|161.44|163.98|161.58|163.98|161.58|163.69|161.29|0
1652900220000|2022-05-18 18:57:00|164.42|162.02|164.42|162.02|164.71|162.31|164.42|162.02|0
1652900230000|2022-05-18 18:57:10|164.27|161.87|164.57|162.17|164.57|162.17|164.27|161.87|0
1652900240000|2022-05-18 18:57:20|164.27|161.87|163.98|161.58|164.27|161.87|163.98|161.58|0
1652900250000|2022-05-18 18:57:30|163.69|161.29|163.54|161.14|163.69|161.29|163.54|161.14|0
1652900260000|2022-05-18 18:57:40|163.69|161.29|164.27|161.87|164.27|161.87|163.69|161.29|0
1652900270000|2022-05-18 18:57:50|164.13|161.73|163.84|161.44|164.27|161.87|163.84|161.44|0
1652900280000|2022-05-18 18:58:00|164.13|161.73|164.57|162.17|164.57|162.17|164.13|161.73|0
1652900290000|2022-05-18 18:58:10|164.71|162.31|164.27|161.87|164.71|162.31|164.27|161.87|0
1652900300000|2022-05-18 18:58:20|163.98|161.58|163.69|161.29|163.98|161.58|163.69|161.29|0
1652900310000|2022-05-18 18:58:30|163.83|161.43|163.98|161.58|164.13|161.73|163.83|161.43|0
1652900320000|2022-05-18 18:58:40|164.35|161.95|164.57|162.17|164.57|162.17|164.35|161.95|0
1652900330000|2022-05-18 18:58:50|164.71|162.31|165.89|163.49|166.03|163.63|164.71|162.31|0
1652900340000|2022-05-18 18:59:00|166.03|163.63|166.77|164.37|166.77|164.37|166.03|163.63|0
1652900350000|2022-05-18 18:59:10|167.06|164.66|166.62|164.22|167.36|164.96|166.62|164.22|0
1652900360000|2022-05-18 18:59:20|166.77|164.37|167.36|164.96|167.36|164.96|166.77|164.37|0
1652900370000|2022-05-18 18:59:30|167.21|164.81|166.92|164.52|167.21|164.81|166.92|164.52|0
1652900380000|2022-05-18 18:59:40|166.77|164.37|166.33|163.93|166.77|164.37|166.33|163.93|0
1652900390000|2022-05-18 18:59:50|165.74|163.34|165.74|163.34|165.74|163.34|165.15|162.75|0
1652900400000|2022-05-18 19:00:00|166.47|164.07|165.3|162.9|166.47|164.07|165.3|162.9|0
1652900410000|2022-05-18 19:00:10|165.15|162.75|164.12|161.72|165.15|162.75|164.12|161.72|0
1652900420000|2022-05-18 19:00:20|163.1|160.7|162.52|160.12|163.1|160.7|162.52|160.12|0
1652900430000|2022-05-18 19:00:30|163.39|160.99|163.25|160.85|163.39|160.99|163.1|160.7|0
1652900440000|2022-05-18 19:00:40|163.39|160.99|163.83|161.43|163.83|161.43|163.39|160.99|0
1652900450000|2022-05-18 19:00:50|163.25|160.85|163.1|160.7|163.25|160.85|162.96|160.56|0
1652900460000|2022-05-18 19:01:00|163.18|160.78|164.71|162.31|164.71|162.31|163.18|160.78|0
1652900470000|2022-05-18 19:01:10|164.85|162.45|164.85|162.45|165.15|162.75|164.85|162.45|0
1652900480000|2022-05-18 19:01:20|165.15|162.75|163.98|161.58|165.15|162.75|163.98|161.58|0
1652900490000|2022-05-18 19:01:30|163.39|160.99|163.54|161.14|163.68|161.28|163.39|160.99|0
1652900500000|2022-05-18 19:01:40|163.39|160.99|164.27|161.87|164.27|161.87|163.39|160.99|0
1652900510000|2022-05-18 19:01:50|164.12|161.72|164.12|161.72|164.12|161.72|163.68|161.28|0
1652900520000|2022-05-18 19:02:00|164.27|161.87|163.98|161.58|164.56|162.16|163.98|161.58|0
1652900530000|2022-05-18 19:02:10|163.68|161.28|164.56|162.16|164.56|162.16|163.68|161.28|0
1652900540000|2022-05-18 19:02:20|164.85|162.45|164.12|161.72|164.85|162.45|164.12|161.72|0
1652900550000|2022-05-18 19:02:30|163.68|161.28|164.34|161.94|164.41|162.01|163.68|161.28|0
1652900560000|2022-05-18 19:02:40|164.71|162.31|165.15|162.75|165.15|162.75|164.56|162.16|0
1652900570000|2022-05-18 19:02:50|165.22|162.82|164.85|162.45|165.29|162.89|164.85|162.45|0
1652900580000|2022-05-18 19:03:00|164.71|162.31|164.71|162.31|164.71|162.31|164.41|162.01|0
1652900590000|2022-05-18 19:03:10|164.41|162.01|165|162.6|165|162.6|164.41|162.01|0
1652900600000|2022-05-18 19:03:20|164.85|162.45|164.71|162.31|164.85|162.45|164.56|162.16|0
1652900610000|2022-05-18 19:03:30|164.56|162.16|164.12|161.72|164.85|162.45|164.12|161.72|0
1652900620000|2022-05-18 19:03:40|164.7|162.3|164.85|162.45|164.85|162.45|164.7|162.3|0
1652900630000|2022-05-18 19:03:50|165.14|162.74|165.29|162.89|165.29|162.89|165.14|162.74|0
1652900640000|2022-05-18 19:04:00|165.81|163.41|165.14|162.74|165.96|163.56|165.14|162.74|0
1652900650000|2022-05-18 19:04:10|165.44|163.04|165.44|163.04|165.44|163.04|165.29|162.89|0
1652900660000|2022-05-18 19:04:20|165.58|163.18|165|162.6|165.58|163.18|165|162.6|0
1652900670000|2022-05-18 19:04:30|165.29|162.89|165|162.6|165.58|163.18|165|162.6|0
1652900680000|2022-05-18 19:04:40|164.56|162.16|164.7|162.3|165|162.6|164.56|162.16|0
1652900690000|2022-05-18 19:04:50|164.85|162.45|164.7|162.3|164.85|162.45|164.7|162.3|0
1652900700000|2022-05-18 19:05:00|165|162.6|164.56|162.16|165|162.6|164.56|162.16|0
1652900710000|2022-05-18 19:05:10|164.85|162.45|164.26|161.86|164.85|162.45|164.12|161.72|0
1652900720000|2022-05-18 19:05:20|164.41|162.01|163.97|161.57|164.41|162.01|163.97|161.57|0
1652900730000|2022-05-18 19:05:30|163.53|161.13|163.24|160.84|163.53|161.13|163.1|160.7|0
1652900740000|2022-05-18 19:05:40|163.53|161.13|163.53|161.13|163.68|161.28|163.39|160.99|0
1652900750000|2022-05-18 19:05:50|163.24|160.84|163.53|161.13|163.53|161.13|163.24|160.84|0
1652900760000|2022-05-18 19:06:00|163.97|161.57|164.56|162.16|164.56|162.16|163.97|161.57|0
1652900770000|2022-05-18 19:06:10|164.7|162.3|164.7|162.3|164.99|162.59|164.7|162.3|0
1652900780000|2022-05-18 19:06:20|164.85|162.45|164.26|161.86|164.85|162.45|164.26|161.86|0
1652900790000|2022-05-18 19:06:30|164.12|161.72|163.53|161.13|164.12|161.72|163.53|161.13|0
1652900800000|2022-05-18 19:06:40|163.39|160.99|163.53|161.13|163.82|161.42|163.39|160.99|0
1652900810000|2022-05-18 19:06:50|163.24|160.84|163.39|160.99|163.68|161.28|163.24|160.84|0
1652900820000|2022-05-18 19:07:00|163.09|160.69|163.39|160.99|163.39|160.99|163.09|160.69|0
1652900830000|2022-05-18 19:07:10|163.24|160.84|163.09|160.69|163.39|160.99|163.09|160.69|0
1652900840000|2022-05-18 19:07:20|162.95|160.55|162.51|160.11|162.95|160.55|162.51|160.11|0
1652900850000|2022-05-18 19:07:30|162.66|160.26|161.79|159.39|162.66|160.26|161.64|159.24|0
1652900860000|2022-05-18 19:07:40|161.5|159.1|160.63|158.23|161.5|159.1|160.63|158.23|0
1652900870000|2022-05-18 19:07:50|160.92|158.52|161.06|158.66|161.21|158.81|160.92|158.52|0
1652900880000|2022-05-18 19:08:00|161.5|159.1|162.51|160.11|162.51|160.11|161.5|159.1|0
1652900890000|2022-05-18 19:08:10|162.95|160.55|162.66|160.26|162.95|160.55|162.66|160.26|0
1652900900000|2022-05-18 19:08:20|163.09|160.69|163.38|160.98|163.38|160.98|162.95|160.55|0
1652900910000|2022-05-18 19:08:30|163.53|161.13|164.11|161.71|164.11|161.71|163.53|161.13|0
1652900920000|2022-05-18 19:08:40|164.26|161.86|163.75|161.35|164.26|161.86|163.67|161.27|0
1652900930000|2022-05-18 19:08:50|163.67|161.27|163.97|161.57|164.11|161.71|163.67|161.27|0
1652900940000|2022-05-18 19:09:00|163.82|161.42|163.53|161.13|163.97|161.57|163.53|161.13|0
1652900950000|2022-05-18 19:09:10|163.38|160.98|163.24|160.84|163.38|160.98|162.8|160.4|0
1652900960000|2022-05-18 19:09:20|163.53|161.13|164.26|161.86|164.26|161.86|163.53|161.13|0
1652900970000|2022-05-18 19:09:30|164.7|162.3|164.4|162|165.14|162.74|164.4|162|0
1652900980000|2022-05-18 19:09:40|164.55|162.15|165.07|162.67|165.07|162.67|164.55|162.15|0
1652900990000|2022-05-18 19:09:50|165.14|162.74|164.92|162.52|165.14|162.74|164.7|162.3|0
1652901000000|2022-05-18 19:10:00|164.84|162.44|164.84|162.44|164.84|162.44|164.84|162.44|0
1652901010000|2022-05-18 19:10:10|164.26|161.86|165.14|162.74|165.14|162.74|163.67|161.27|0
1652901020000|2022-05-18 19:10:20|164.7|162.3|164.99|162.59|164.99|162.59|164.7|162.3|0
1652901030000|2022-05-18 19:10:30|164.26|161.86|164.11|161.71|164.26|161.86|164.11|161.71|0
1652901040000|2022-05-18 19:10:40|163.53|161.13|162.65|160.25|163.53|161.13|162.65|160.25|0
1652901050000|2022-05-18 19:10:50|162.8|160.4|162.65|160.25|162.8|160.4|162.65|160.25|0
1652901060000|2022-05-18 19:11:00|162.8|160.4|162.94|160.54|163.09|160.69|162.8|160.4|0
1652901070000|2022-05-18 19:11:10|163.09|160.69|163.09|160.69|163.09|160.69|162.94|160.54|0
1652901080000|2022-05-18 19:11:20|162.87|160.47|162.65|160.25|163.09|160.69|162.65|160.25|0
1652901090000|2022-05-18 19:11:30|162.94|160.54|163.38|160.98|163.52|161.12|162.94|160.54|0
1652901100000|2022-05-18 19:11:40|163.23|160.83|162.22|159.82|163.23|160.83|162.22|159.82|0
1652901110000|2022-05-18 19:11:50|162.36|159.96|162|159.6|162.36|159.96|161.93|159.53|0
1652901120000|2022-05-18 19:12:00|162.22|159.82|163.52|161.12|163.52|161.12|162.22|159.82|0
1652901130000|2022-05-18 19:12:10|163.82|161.42|162.94|160.54|163.82|161.42|162.94|160.54|0
1652901140000|2022-05-18 19:12:20|162.8|160.4|163.82|161.42|163.82|161.42|162.8|160.4|0
1652901150000|2022-05-18 19:12:30|163.67|161.27|163.52|161.12|163.67|161.27|163.23|160.83|0
1652901160000|2022-05-18 19:12:40|162.94|160.54|163.52|161.12|163.52|161.12|162.94|160.54|0
1652901170000|2022-05-18 19:12:50|163.09|160.69|163.09|160.69|163.09|160.69|162.94|160.54|0
1652901180000|2022-05-18 19:13:00|163.38|160.98|163.38|160.98|163.45|161.05|163.38|160.98|0
1652901190000|2022-05-18 19:13:10|163.09|160.69|163.67|161.27|163.67|161.27|162.94|160.54|0
1652901200000|2022-05-18 19:13:20|163.74|161.34|164.84|162.44|164.84|162.44|163.74|161.34|0
1652901210000|2022-05-18 19:13:30|164.98|162.58|164.98|162.58|165.13|162.73|164.98|162.58|0
1652901220000|2022-05-18 19:13:40|165.28|162.88|165.87|163.47|165.87|163.47|165.28|162.88|0
1652901230000|2022-05-18 19:13:50|166.01|163.61|165.28|162.88|166.01|163.61|165.28|162.88|0
1652901240000|2022-05-18 19:14:00|164.98|162.58|164.84|162.44|165.13|162.73|164.84|162.44|0
1652901250000|2022-05-18 19:14:10|164.69|162.29|164.84|162.44|164.84|162.44|164.69|162.29|0
1652901260000|2022-05-18 19:14:20|165.28|162.88|165.72|163.32|165.72|163.32|165.28|162.88|0
1652901270000|2022-05-18 19:14:30|165.86|163.46|165.42|163.02|165.86|163.46|165.42|163.02|0
1652901280000|2022-05-18 19:14:40|165.57|163.17|165.72|163.32|165.72|163.32|165.57|163.17|0
1652901290000|2022-05-18 19:14:50|165.86|163.46|166.16|163.76|166.16|163.76|165.72|163.32|0
1652901300000|2022-05-18 19:15:00|166.45|164.05|165.13|162.73|166.45|164.05|165.13|162.73|0
1652901310000|2022-05-18 19:15:10|164.54|162.14|164.4|162|164.98|162.58|164.4|162|0
1652901320000|2022-05-18 19:15:20|164.69|162.29|163.52|161.12|164.69|162.29|163.52|161.12|0
1652901330000|2022-05-18 19:15:30|163.81|161.41|164.25|161.85|164.4|162|163.81|161.41|0
1652901340000|2022-05-18 19:15:40|164.1|161.7|164.69|162.29|164.69|162.29|164.1|161.7|0
1652901350000|2022-05-18 19:15:50|164.83|162.43|164.69|162.29|165.13|162.73|164.69|162.29|0
1652901360000|2022-05-18 19:16:00|164.83|162.43|164.69|162.29|164.83|162.43|164.4|162|0
1652901370000|2022-05-18 19:16:10|164.62|162.22|164.69|162.29|164.83|162.43|164.54|162.14|0
1652901380000|2022-05-18 19:16:20|164.25|161.85|164.25|161.85|164.25|161.85|164.1|161.7|0
1652901390000|2022-05-18 19:16:30|163.66|161.26|163.52|161.12|163.66|161.26|163.37|160.97|0
1652901400000|2022-05-18 19:16:40|163.66|161.26|163.96|161.56|163.96|161.56|163.66|161.26|0
1652901410000|2022-05-18 19:16:50|163.52|161.12|162.64|160.24|163.52|161.12|162.64|160.24|0
1652901420000|2022-05-18 19:17:00|162.93|160.53|163.66|161.26|163.66|161.26|162.93|160.53|0
1652901430000|2022-05-18 19:17:10|164.1|161.7|164.39|161.99|164.39|161.99|164.1|161.7|0
1652901440000|2022-05-18 19:17:20|164.25|161.85|163.95|161.55|164.25|161.85|163.81|161.41|0
1652901450000|2022-05-18 19:17:30|163.52|161.12|163.66|161.26|163.66|161.26|163.52|161.12|0
1652901460000|2022-05-18 19:17:40|163.95|161.55|164.54|162.14|164.54|162.14|163.95|161.55|0
1652901470000|2022-05-18 19:17:50|164.69|162.29|164.98|162.58|164.98|162.58|164.69|162.29|0
1652901480000|2022-05-18 19:18:00|165.27|162.87|164.98|162.58|165.27|162.87|164.69|162.29|0
1652901490000|2022-05-18 19:18:10|165.27|162.87|165.42|163.02|165.42|163.02|165.27|162.87|0
1652901500000|2022-05-18 19:18:20|164.98|162.58|165.12|162.72|165.12|162.72|164.68|162.28|0
1652901510000|2022-05-18 19:18:30|165.05|162.65|164.98|162.58|165.05|162.65|164.68|162.28|0
1652901520000|2022-05-18 19:18:40|165.12|162.72|165.27|162.87|165.27|162.87|164.83|162.43|0
1652901530000|2022-05-18 19:18:50|165.42|163.02|165.71|163.31|165.71|163.31|165.42|163.02|0
1652901540000|2022-05-18 19:19:00|165.86|163.46|165.27|162.87|166.01|163.61|165.27|162.87|0
1652901550000|2022-05-18 19:19:10|165.71|163.31|165.86|163.46|166.01|163.61|165.71|163.31|0
1652901560000|2022-05-18 19:19:20|165.35|162.95|165.12|162.72|165.42|163.02|165.12|162.72|0
1652901570000|2022-05-18 19:19:30|165.27|162.87|165.56|163.16|165.56|163.16|165.12|162.72|0
1652901580000|2022-05-18 19:19:40|164.98|162.58|165.12|162.72|165.12|162.72|164.98|162.58|0
1652901590000|2022-05-18 19:19:50|164.83|162.43|164.83|162.43|164.83|162.43|164.54|162.14|0
1652901600000|2022-05-18 19:20:00|164.24|161.84|164.54|162.14|164.54|162.14|164.24|161.84|0
1652901610000|2022-05-18 19:20:10|164.39|161.99|163.37|160.97|164.39|161.99|163.37|160.97|0
1652901620000|2022-05-18 19:20:20|163.51|161.11|163.37|160.97|163.51|161.11|163.37|160.97|0
1652901630000|2022-05-18 19:20:30|162.78|160.38|163.51|161.11|163.51|161.11|162.78|160.38|0
1652901640000|2022-05-18 19:20:40|163.37|160.97|163.37|160.97|163.51|161.11|163.37|160.97|0
1652901650000|2022-05-18 19:20:50|163.66|161.26|163.66|161.26|163.66|161.26|163.37|160.97|0
1652901660000|2022-05-18 19:21:00|164.1|161.7|164.17|161.77|164.39|161.99|164.1|161.7|0
1652901670000|2022-05-18 19:21:10|164.39|161.99|164.39|161.99|164.39|161.99|164.24|161.84|0
1652901680000|2022-05-18 19:21:20|164.24|161.84|164.24|161.84|164.24|161.84|164.1|161.7|0
1652901690000|2022-05-18 19:21:30|164.39|161.99|164.53|162.13|164.53|162.13|164.39|161.99|0
1652901700000|2022-05-18 19:21:40|164.97|162.57|165.12|162.72|165.12|162.72|164.97|162.57|0
1652901710000|2022-05-18 19:21:50|165.27|162.87|165.41|163.01|165.56|163.16|165.27|162.87|0
1652901720000|2022-05-18 19:22:00|164.97|162.57|167.33|164.93|167.33|164.93|164.97|162.57|0
1652901730000|2022-05-18 19:22:10|168.22|165.82|168.22|165.82|168.22|165.82|167.85|165.45|0
1652901740000|2022-05-18 19:22:20|168.81|166.41|168.81|166.41|168.81|166.41|168.52|166.12|0
1652901750000|2022-05-18 19:22:30|169.11|166.71|169.11|166.71|169.11|166.71|169.11|166.71|0
1652901760000|2022-05-18 19:22:40|168.81|166.41|168.96|166.56|168.96|166.56|168.81|166.41|0
1652901770000|2022-05-18 19:22:50|168.44|166.04|167.92|165.52|168.66|166.26|167.92|165.52|0
1652901780000|2022-05-18 19:23:00|168.07|165.67|167.4|165|168.37|165.97|167.4|165|0
1652901790000|2022-05-18 19:23:10|168.91|166.51|168.54|166.14|168.91|166.51|168.54|166.14|0
1652901800000|2022-05-18 19:23:20|168.68|166.28|169.28|166.88|169.28|166.88|168.68|166.28|0
1652901810000|2022-05-18 19:23:30|168.98|166.58|169.13|166.73|169.28|166.88|168.98|166.58|0
1652901820000|2022-05-18 19:23:40|169.43|167.03|169.28|166.88|169.57|167.17|169.28|166.88|0
1652901830000|2022-05-18 19:23:50|169.57|167.17|169.72|167.32|169.87|167.47|169.57|167.17|0
1652901840000|2022-05-18 19:24:00|170.17|167.77|170.47|168.07|170.47|168.07|170.02|167.62|0
1652901850000|2022-05-18 19:24:10|170.77|168.37|170.77|168.37|170.77|168.37|170.77|168.37|0
1652901860000|2022-05-18 19:24:20|170.62|168.22|170.62|168.22|170.77|168.37|170.62|168.22|0
1652901870000|2022-05-18 19:24:30|170.77|168.37|170.77|168.37|170.77|168.37|170.62|168.22|0
1652901880000|2022-05-18 19:24:40|170.02|167.62|170.62|168.22|170.62|168.22|170.02|167.62|0
1652901890000|2022-05-18 19:24:50|170.77|168.37|170.32|167.92|170.77|168.37|170.32|167.92|0
1652901900000|2022-05-18 19:25:00|170.17|167.77|170.02|167.62|170.17|167.77|169.72|167.32|0
1652901910000|2022-05-18 19:25:10|169.87|167.47|169.87|167.47|169.87|167.47|169.87|167.47|0
1652901920000|2022-05-18 19:25:20|170.02|167.62|170.02|167.62|170.02|167.62|170.02|167.62|0
1652901930000|2022-05-18 19:25:30|170.32|167.92|171.36|168.96|171.36|168.96|170.32|167.92|0
1652901940000|2022-05-18 19:25:40|171.29|168.89|170.91|168.51|171.29|168.89|170.91|168.51|0
1652901950000|2022-05-18 19:25:50|171.36|168.96|171.51|169.11|171.51|169.11|171.21|168.81|0
1652901960000|2022-05-18 19:26:00|171.66|169.26|171.51|169.11|171.96|169.56|171.51|169.11|0
1652901970000|2022-05-18 19:26:10|171.66|169.26|172.26|169.86|172.26|169.86|171.66|169.26|0
1652901980000|2022-05-18 19:26:20|172.41|170.01|171.66|169.26|172.41|170.01|171.66|169.26|0
1652901990000|2022-05-18 19:26:30|171.81|169.41|171.66|169.26|171.81|169.41|171.51|169.11|0
1652902000000|2022-05-18 19:26:40|171.96|169.56|172.41|170.01|172.41|170.01|171.96|169.56|0
1652902010000|2022-05-18 19:26:50|172.26|169.86|172.11|169.71|172.41|170.01|172.11|169.71|0
1652902020000|2022-05-18 19:27:00|172.26|169.86|171.66|169.26|172.26|169.86|171.66|169.26|0
1652902030000|2022-05-18 19:27:10|171.51|169.11|171.81|169.41|171.81|169.41|171.51|169.11|0
1652902040000|2022-05-18 19:27:20|171.66|169.26|172.56|170.16|172.56|170.16|171.66|169.26|0
1652902050000|2022-05-18 19:27:30|172.11|169.71|171.96|169.56|172.26|169.86|171.96|169.56|0
1652902060000|2022-05-18 19:27:40|172.11|169.71|171.36|168.96|172.11|169.71|171.36|168.96|0
1652902070000|2022-05-18 19:27:50|171.21|168.81|171.21|168.81|171.21|168.81|170.61|168.21|0
1652902080000|2022-05-18 19:28:00|171.36|168.96|171.51|169.11|171.81|169.41|171.36|168.96|0
1652902090000|2022-05-18 19:28:10|171.81|169.41|171.81|169.41|171.81|169.41|171.51|169.11|0
1652902100000|2022-05-18 19:28:20|171.96|169.56|172.41|170.01|172.41|170.01|171.96|169.56|0
1652902110000|2022-05-18 19:28:30|172.56|170.16|172.11|169.71|172.56|170.16|172.11|169.71|0
1652902120000|2022-05-18 19:28:40|171.96|169.56|171.21|168.81|172.11|169.71|171.21|168.81|0
1652902130000|2022-05-18 19:28:50|171.36|168.96|170.76|168.36|171.36|168.96|170.76|168.36|0
1652902140000|2022-05-18 19:29:00|170.91|168.51|170.61|168.21|171.06|168.66|170.61|168.21|0
1652902150000|2022-05-18 19:29:10|170.76|168.36|171.21|168.81|171.21|168.81|170.76|168.36|0
1652902160000|2022-05-18 19:29:20|171.51|169.11|172.41|170.01|172.41|170.01|171.51|169.11|0
1652902170000|2022-05-18 19:29:30|171.81|169.41|172.41|170.01|172.41|170.01|171.81|169.41|0
1652902180000|2022-05-18 19:29:40|171.96|169.56|172.11|169.71|172.26|169.86|171.81|169.41|0
1652902190000|2022-05-18 19:29:50|171.96|169.56|171.66|169.26|171.96|169.56|171.51|169.11|0
1652902200000|2022-05-18 19:30:00|171.81|169.41|170.61|168.21|171.81|169.41|170.61|168.21|0
1652902210000|2022-05-18 19:30:10|171.06|168.66|170.76|168.36|171.06|168.66|170.61|168.21|0
1652902220000|2022-05-18 19:30:20|170.46|168.06|169.86|167.46|170.46|168.06|169.57|167.17|0
1652902230000|2022-05-18 19:30:30|170.16|167.76|171.5|169.1|171.5|169.1|170.16|167.76|0
1652902240000|2022-05-18 19:30:40|171.36|168.96|171.21|168.81|171.36|168.96|171.06|168.66|0
1652902250000|2022-05-18 19:30:50|171.5|169.1|172.1|169.7|172.1|169.7|171.5|169.1|0
1652902260000|2022-05-18 19:31:00|172.18|169.78|172.4|170|172.4|170|172.18|169.78|0
1652902270000|2022-05-18 19:31:10|172.25|169.85|172.55|170.15|172.55|170.15|171.95|169.55|0
1652902280000|2022-05-18 19:31:20|172.1|169.7|171.65|169.25|172.1|169.7|171.65|169.25|0
1652902290000|2022-05-18 19:31:30|171.35|168.95|171.35|168.95|171.5|169.1|171.2|168.8|0
1652902300000|2022-05-18 19:31:40|171.05|168.65|171.2|168.8|171.35|168.95|170.91|168.51|0
1652902310000|2022-05-18 19:31:50|171.35|168.95|170.76|168.36|171.35|168.95|170.76|168.36|0
1652902320000|2022-05-18 19:32:00|171.05|168.65|171.5|169.1|171.5|169.1|170.9|168.5|0
1652902330000|2022-05-18 19:32:10|171.35|168.95|171.05|168.65|171.35|168.95|171.05|168.65|0
1652902340000|2022-05-18 19:32:20|171.2|168.8|171.5|169.1|171.73|169.33|171.2|168.8|0
1652902350000|2022-05-18 19:32:30|171.65|169.25|171.65|169.25|171.65|169.25|171.65|169.25|0
1652902360000|2022-05-18 19:32:40|171.88|169.48|171.88|169.48|171.88|169.48|171.88|169.48|0
1652902370000|2022-05-18 19:32:50|171.95|169.55|172.55|170.15|172.55|170.15|171.95|169.55|0
1652902380000|2022-05-18 19:33:00|172.4|170|172.18|169.78|172.4|170|172.1|169.7|0
1652902390000|2022-05-18 19:33:10|171.8|169.4|171.8|169.4|171.8|169.4|171.65|169.25|0
1652902400000|2022-05-18 19:33:20|172.1|169.7|171.05|168.65|172.25|169.85|171.05|168.65|0
1652902410000|2022-05-18 19:33:30|171.65|169.25|171.28|168.88|171.65|169.25|171.28|168.88|0
1652902420000|2022-05-18 19:33:40|171.35|168.95|171.5|169.1|171.8|169.4|171.2|168.8|0
1652902430000|2022-05-18 19:33:50|171.35|168.95|171.5|169.1|171.58|169.18|171.35|168.95|0
1652902440000|2022-05-18 19:34:00|171.05|168.65|171.35|168.95|171.35|168.95|170.75|168.35|0
1652902450000|2022-05-18 19:34:10|171.05|168.65|171.05|168.65|171.2|168.8|171.05|168.65|0
1652902460000|2022-05-18 19:34:20|171.28|168.88|171.2|168.8|171.35|168.95|171.2|168.8|0
1652902470000|2022-05-18 19:34:30|171.5|169.1|171.2|168.8|171.5|169.1|171.2|168.8|0
1652902480000|2022-05-18 19:34:40|170.98|168.58|170.9|168.5|171.05|168.65|170.75|168.35|0
1652902490000|2022-05-18 19:34:50|170.75|168.35|171.73|169.33|171.73|169.33|170.75|168.35|0
1652902500000|2022-05-18 19:35:00|171.65|169.25|172.4|170|172.4|170|171.65|169.25|0
1652902510000|2022-05-18 19:35:10|172.25|169.85|171.95|169.55|172.4|170|171.95|169.55|0
1652902520000|2022-05-18 19:35:20|172.1|169.7|171.5|169.1|172.1|169.7|171.5|169.1|0
1652902530000|2022-05-18 19:35:30|171.28|168.88|171.65|169.25|171.65|169.25|171.2|168.8|0
1652902540000|2022-05-18 19:35:40|171.8|169.4|171.8|169.4|171.8|169.4|171.65|169.25|0
1652902550000|2022-05-18 19:35:50|171.35|168.95|170.9|168.5|171.35|168.95|170.9|168.5|0
1652902560000|2022-05-18 19:36:00|170.75|168.35|169.56|167.16|170.75|168.35|169.56|167.16|0
1652902570000|2022-05-18 19:36:10|169.41|167.01|169.41|167.01|169.41|167.01|168.82|166.42|0
1652902580000|2022-05-18 19:36:20|169.26|166.86|168.96|166.56|169.26|166.86|168.96|166.56|0
1652902590000|2022-05-18 19:36:30|168.67|166.27|168.67|166.27|168.81|166.41|168.67|166.27|0
1652902600000|2022-05-18 19:36:40|168.81|166.41|168.07|165.67|168.81|166.41|168.07|165.67|0
1652902610000|2022-05-18 19:36:50|167.78|165.38|167.34|164.94|167.78|165.38|167.04|164.64|0
1652902620000|2022-05-18 19:37:00|167.04|164.64|166.89|164.49|167.04|164.64|166.75|164.35|0
1652902630000|2022-05-18 19:37:10|166.75|164.35|165.72|163.32|166.75|164.35|165.72|163.32|0
1652902640000|2022-05-18 19:37:20|166.16|163.76|164.84|162.44|166.16|163.76|164.84|162.44|0
1652902650000|2022-05-18 19:37:30|164.69|162.29|164.99|162.59|165.57|163.17|164.69|162.29|0
1652902660000|2022-05-18 19:37:40|164.84|162.44|164.26|161.86|164.84|162.44|164.26|161.86|0
1652902670000|2022-05-18 19:37:50|164.11|161.71|163.38|160.98|164.11|161.71|163.38|160.98|0
1652902680000|2022-05-18 19:38:00|163.67|161.27|162.8|160.4|163.67|161.27|162.8|160.4|0
1652902690000|2022-05-18 19:38:10|163.09|160.69|164.4|162|164.4|162|163.09|160.69|0
1652902700000|2022-05-18 19:38:20|164.84|162.44|165.57|163.17|165.57|163.17|164.84|162.44|0
1652902710000|2022-05-18 19:38:30|165.06|162.66|164.84|162.44|165.13|162.73|164.84|162.44|0
1652902720000|2022-05-18 19:38:40|164.69|162.29|163.82|161.42|164.69|162.29|163.82|161.42|0
1652902730000|2022-05-18 19:38:50|163.53|161.13|163.67|161.27|163.82|161.42|163.53|161.13|0
1652902740000|2022-05-18 19:39:00|163.24|160.84|162.66|160.26|163.24|160.84|162.66|160.26|0
1652902750000|2022-05-18 19:39:10|162.37|159.97|161.79|159.39|162.37|159.97|161.79|159.39|0
1652902760000|2022-05-18 19:39:20|161.93|159.53|160.76|158.36|162.51|160.11|160.76|158.36|0
1652902770000|2022-05-18 19:39:30|161.2|158.8|160.33|157.93|161.2|158.8|160.12|157.72|0
1652902780000|2022-05-18 19:39:40|160.19|157.79|160.91|158.51|160.91|158.51|160.19|157.79|0
1652902790000|2022-05-18 19:39:50|161.34|158.94|162.07|159.67|162.07|159.67|161.34|158.94|0
1652902800000|2022-05-18 19:40:00|162.21|159.81|160.91|158.51|162.21|159.81|160.91|158.51|0
1652902810000|2022-05-18 19:40:10|160.62|158.22|160.47|158.07|160.62|158.22|160.33|157.93|0
1652902820000|2022-05-18 19:40:20|161.05|158.65|161.34|158.94|161.34|158.94|161.05|158.65|0
1652902830000|2022-05-18 19:40:30|161.49|159.09|161.92|159.52|161.92|159.52|161.34|158.94|0
1652902840000|2022-05-18 19:40:40|161.2|158.8|161.2|158.8|161.34|158.94|161.2|158.8|0
1652902850000|2022-05-18 19:40:50|161.63|159.23|162.21|159.81|162.21|159.81|161.63|159.23|0
1652902860000|2022-05-18 19:41:00|162.07|159.67|163.23|160.83|163.52|161.12|162.07|159.67|0
1652902870000|2022-05-18 19:41:10|163.52|161.12|162.79|160.39|163.52|161.12|162.65|160.25|0
1652902880000|2022-05-18 19:41:20|162.5|160.1|161.78|159.38|162.5|160.1|161.78|159.38|0
1652902890000|2022-05-18 19:41:30|162.21|159.81|161.49|159.09|162.21|159.81|161.49|159.09|0
1652902900000|2022-05-18 19:41:40|161.2|158.8|161.13|158.73|161.2|158.8|161.13|158.73|0
1652902910000|2022-05-18 19:41:50|161.34|158.94|161.77|159.37|161.77|159.37|161.34|158.94|0
1652902920000|2022-05-18 19:42:00|162.07|159.67|161.63|159.23|162.21|159.81|161.63|159.23|0
1652902930000|2022-05-18 19:42:10|161.77|159.37|162.36|159.96|162.36|159.96|161.77|159.37|0
1652902940000|2022-05-18 19:42:20|162.65|160.25|162.65|160.25|163.08|160.68|162.65|160.25|0
1652902950000|2022-05-18 19:42:30|162.94|160.54|163.74|161.34|163.74|161.34|162.94|160.54|0
1652902960000|2022-05-18 19:42:40|163.96|161.56|164.69|162.29|165.28|162.88|163.96|161.56|0
1652902970000|2022-05-18 19:42:50|164.54|162.14|165.28|162.88|165.28|162.88|164.54|162.14|0
1652902980000|2022-05-18 19:43:00|166.46|164.06|166.61|164.21|166.75|164.35|166.31|163.91|0
1652902990000|2022-05-18 19:43:10|166.53|164.13|167.49|165.09|167.49|165.09|166.53|164.13|0
1652903000000|2022-05-18 19:43:20|167.72|165.32|167.79|165.39|167.79|165.39|167.72|165.32|0
1652903010000|2022-05-18 19:43:30|168.09|165.69|167.79|165.39|168.09|165.69|167.42|165.02|0
1652903020000|2022-05-18 19:43:40|167.72|165.32|167.64|165.24|168.23|165.83|167.64|165.24|0
1652903030000|2022-05-18 19:43:50|168.09|165.69|167.79|165.39|168.53|166.13|167.79|165.39|0
1652903040000|2022-05-18 19:44:00|167.64|165.24|167.94|165.54|168.09|165.69|167.64|165.24|0
1652903050000|2022-05-18 19:44:10|167.79|165.39|166.9|164.5|167.79|165.39|166.9|164.5|0
1652903060000|2022-05-18 19:44:20|165.87|163.47|166.16|163.76|166.6|164.2|165.87|163.47|0
1652903070000|2022-05-18 19:44:30|165.72|163.32|166.16|163.76|166.31|163.91|165.72|163.32|0
1652903080000|2022-05-18 19:44:40|166.01|163.61|165.87|163.47|166.16|163.76|165.87|163.47|0
1652903090000|2022-05-18 19:44:50|166.31|163.91|167.05|164.65|167.05|164.65|166.31|163.91|0
1652903100000|2022-05-18 19:45:00|167.49|165.09|167.64|165.24|167.64|165.24|166.9|164.5|0
1652903110000|2022-05-18 19:45:10|167.79|165.39|166.75|164.35|167.79|165.39|166.75|164.35|0
1652903120000|2022-05-18 19:45:20|166.16|163.76|165.86|163.46|166.31|163.91|165.86|163.46|0
1652903130000|2022-05-18 19:45:30|166.16|163.76|166.16|163.76|166.16|163.76|165.42|163.02|0
1652903140000|2022-05-18 19:45:40|166.75|164.35|167.49|165.09|167.49|165.09|166.75|164.35|0
1652903150000|2022-05-18 19:45:50|167.05|164.65|167.64|165.24|167.64|165.24|167.05|164.65|0
1652903160000|2022-05-18 19:46:00|168.08|165.68|168.68|166.28|168.68|166.28|168.08|165.68|0
1652903170000|2022-05-18 19:46:10|169.12|166.72|168.98|166.58|169.12|166.72|168.68|166.28|0
1652903180000|2022-05-18 19:46:20|168.53|166.13|168.68|166.28|168.83|166.43|168.53|166.13|0
1652903190000|2022-05-18 19:46:30|169.12|166.72|168.68|166.28|169.12|166.72|168.38|165.98|0
1652903200000|2022-05-18 19:46:40|168.53|166.13|169.42|167.02|169.42|167.02|168.53|166.13|0
1652903210000|2022-05-18 19:46:50|168.68|166.28|169.57|167.17|169.57|167.17|168.68|166.28|0
1652903220000|2022-05-18 19:47:00|169.27|166.87|168.68|166.28|169.27|166.87|168.53|166.13|0
1652903230000|2022-05-18 19:47:10|167.93|165.53|166.97|164.57|167.93|165.53|166.97|164.57|0
1652903240000|2022-05-18 19:47:20|166.75|164.35|167.64|165.24|167.64|165.24|166.75|164.35|0
1652903250000|2022-05-18 19:47:30|168.08|165.68|167.93|165.53|168.23|165.83|167.93|165.53|0
1652903260000|2022-05-18 19:47:40|167.78|165.38|168.38|165.98|168.38|165.98|167.49|165.09|0
1652903270000|2022-05-18 19:47:50|168.23|165.83|167.78|165.38|168.23|165.83|167.34|164.94|0
1652903280000|2022-05-18 19:48:00|167.34|164.94|167.49|165.09|167.49|165.09|167.19|164.79|0
1652903290000|2022-05-18 19:48:10|167.63|165.23|168.23|165.83|168.23|165.83|167.63|165.23|0
1652903300000|2022-05-18 19:48:20|167.63|165.23|168.53|166.13|168.53|166.13|167.63|165.23|0
1652903310000|2022-05-18 19:48:30|168.67|166.27|169.87|167.47|169.87|167.47|168.67|166.27|0
1652903320000|2022-05-18 19:48:40|170.02|167.62|170.17|167.77|170.25|167.85|169.57|167.17|0
1652903330000|2022-05-18 19:48:50|170.47|168.07|169.57|167.17|170.62|168.22|169.57|167.17|0
1652903340000|2022-05-18 19:49:00|169.27|166.87|170.24|167.84|170.32|167.92|169.27|166.87|0
1652903350000|2022-05-18 19:49:10|170.47|168.07|171.07|168.67|171.07|168.67|170.47|168.07|0
1652903360000|2022-05-18 19:49:20|171.22|168.82|170.77|168.37|171.22|168.82|170.77|168.37|0
1652903370000|2022-05-18 19:49:30|171.07|168.67|170.62|168.22|171.07|168.67|170.32|167.92|0
1652903380000|2022-05-18 19:49:40|170.17|167.77|170.32|167.92|170.32|167.92|170.17|167.77|0
1652903390000|2022-05-18 19:49:50|169.72|167.32|170.17|167.77|170.17|167.77|169.65|167.25|0
1652903400000|2022-05-18 19:50:00|169.27|166.87|165.27|162.87|169.27|166.87|165.27|162.87|0
1652903410000|2022-05-18 19:50:10|164.39|161.99|165.79|163.39|165.79|163.39|164.39|161.99|0
1652903420000|2022-05-18 19:50:20|166.89|164.49|167.19|164.79|167.48|165.08|166.89|164.49|0
1652903430000|2022-05-18 19:50:30|166.6|164.2|167.63|165.23|167.63|165.23|166.6|164.2|0
1652903440000|2022-05-18 19:50:40|167.04|164.64|165.34|162.94|167.04|164.64|165.34|162.94|0
1652903450000|2022-05-18 19:50:50|165.71|163.31|165.71|163.31|166.15|163.75|165.71|163.31|0
1652903460000|2022-05-18 19:51:00|166|163.6|166.15|163.75|166.15|163.75|165.86|163.46|0
1652903470000|2022-05-18 19:51:10|166.59|164.19|167.33|164.93|167.33|164.93|166.59|164.19|0
1652903480000|2022-05-18 19:51:20|168.08|165.68|168.37|165.97|168.82|166.42|168.08|165.68|0
1652903490000|2022-05-18 19:51:30|168.08|165.68|168.22|165.82|168.52|166.12|168.08|165.68|0
1652903500000|2022-05-18 19:51:40|167.48|165.08|168.82|166.42|168.82|166.42|167.48|165.08|0
1652903510000|2022-05-18 19:51:50|168.97|166.57|168.22|165.82|169.42|167.02|168.22|165.82|0
1652903520000|2022-05-18 19:52:00|168.37|165.97|167.78|165.38|168.37|165.97|167.78|165.38|0
1652903530000|2022-05-18 19:52:10|167.33|164.93|167.33|164.93|167.63|165.23|167.33|164.93|0
1652903540000|2022-05-18 19:52:20|167.85|165.45|168.07|165.67|168.52|166.12|167.85|165.45|0
1652903550000|2022-05-18 19:52:30|168.52|166.12|168.82|166.42|168.82|166.42|168.37|165.97|0
1652903560000|2022-05-18 19:52:40|168.45|166.05|168.07|165.67|168.45|166.05|168.07|165.67|0
1652903570000|2022-05-18 19:52:50|167.78|165.38|167.85|165.45|167.85|165.45|167.78|165.38|0
1652903580000|2022-05-18 19:53:00|168.52|166.12|169.26|166.86|169.26|166.86|168.22|165.82|0
1652903590000|2022-05-18 19:53:10|168.52|166.12|169.41|167.01|169.41|167.01|168.52|166.12|0
1652903600000|2022-05-18 19:53:20|169.56|167.16|168.82|166.42|169.56|167.16|168.82|166.42|0
1652903610000|2022-05-18 19:53:30|169.12|166.72|169.26|166.86|169.41|167.01|169.12|166.72|0
1652903620000|2022-05-18 19:53:40|169.41|167.01|169.56|167.16|169.71|167.31|169.26|166.86|0
1652903630000|2022-05-18 19:53:50|169.41|167.01|170.01|167.61|170.16|167.76|169.41|167.01|0
1652903640000|2022-05-18 19:54:00|169.86|167.46|169.11|166.71|169.86|167.46|169.11|166.71|0
1652903650000|2022-05-18 19:54:10|168.97|166.57|169.41|167.01|169.41|167.01|168.67|166.27|0
1652903660000|2022-05-18 19:54:20|169.26|166.86|170.01|167.61|170.31|167.91|169.26|166.86|0
1652903670000|2022-05-18 19:54:30|170.46|168.06|170.91|168.51|170.91|168.51|170.46|168.06|0
1652903680000|2022-05-18 19:54:40|172.41|170.01|170.76|168.36|172.41|170.01|170.76|168.36|0
1652903690000|2022-05-18 19:54:50|171.51|169.11|171.36|168.96|171.96|169.56|171.36|168.96|0
1652903700000|2022-05-18 19:55:00|171.51|169.11|171.36|168.96|171.81|169.41|171.36|168.96|0
1652903710000|2022-05-18 19:55:10|170.31|167.91|168.96|166.56|170.31|167.91|168.96|166.56|0
1652903720000|2022-05-18 19:55:20|169.86|167.46|169.11|166.71|169.86|167.46|169.11|166.71|0
1652903730000|2022-05-18 19:55:30|168.81|166.41|168.22|165.82|168.81|166.41|168.22|165.82|0
1652903740000|2022-05-18 19:55:40|167.92|165.52|166.88|164.48|167.92|165.52|166.88|164.48|0
1652903750000|2022-05-18 19:55:50|167.62|165.22|167.77|165.37|167.77|165.37|167.18|164.78|0
1652903760000|2022-05-18 19:56:00|167.62|165.22|168.81|166.41|168.81|166.41|167.62|165.22|0
1652903770000|2022-05-18 19:56:10|169.26|166.86|170.01|167.61|170.01|167.61|168.81|166.41|0
1652903780000|2022-05-18 19:56:20|169.86|167.46|170.16|167.76|170.16|167.76|169.71|167.31|0
1652903790000|2022-05-18 19:56:30|170.46|168.06|170.31|167.91|170.46|168.06|170.31|167.91|0
1652903800000|2022-05-18 19:56:40|170.01|167.61|169.56|167.16|170.01|167.61|169.56|167.16|0
1652903810000|2022-05-18 19:56:50|169.11|166.71|168.66|166.26|169.11|166.71|168.51|166.11|0
1652903820000|2022-05-18 19:57:00|168.81|166.41|168.07|165.67|168.81|166.41|168.07|165.67|0
1652903830000|2022-05-18 19:57:10|167.18|164.78|167.03|164.63|167.47|165.07|167.03|164.63|0
1652903840000|2022-05-18 19:57:20|166.73|164.33|166.29|163.89|166.88|164.48|166.29|163.89|0
1652903850000|2022-05-18 19:57:30|165.85|163.45|166.73|164.33|166.88|164.48|165.85|163.45|0
1652903860000|2022-05-18 19:57:40|167.18|164.78|166.73|164.33|167.33|164.93|166.73|164.33|0
1652903870000|2022-05-18 19:57:50|166.59|164.19|167.33|164.93|167.33|164.93|166.59|164.19|0
1652903880000|2022-05-18 19:58:00|167.47|165.07|167.62|165.22|167.62|165.22|167.18|164.78|0
1652903890000|2022-05-18 19:58:10|166.88|164.48|167.03|164.63|167.03|164.63|166.73|164.33|0
1652903900000|2022-05-18 19:58:20|166.29|163.89|166.29|163.89|166.44|164.04|166.14|163.74|0
1652903910000|2022-05-18 19:58:30|166.14|163.74|166.14|163.74|166.14|163.74|165.55|163.15|0
1652903920000|2022-05-18 19:58:40|165.55|163.15|165.26|162.86|165.55|163.15|164.96|162.56|0
1652903930000|2022-05-18 19:58:50|164.67|162.27|164.08|161.68|164.67|162.27|164.08|161.68|0
1652903940000|2022-05-18 19:59:00|165.7|163.3|166.29|163.89|166.58|164.18|165.7|163.3|0
1652903950000|2022-05-18 19:59:10|165.99|163.59|167.77|165.37|167.77|165.37|165.99|163.59|0
1652903960000|2022-05-18 19:59:20|168.07|165.67|167.17|164.77|168.07|165.67|167.03|164.63|0
1652903970000|2022-05-18 19:59:30|166.29|163.89|165.85|163.45|166.29|163.89|165.85|163.45|0
1652903980000|2022-05-18 19:59:40|165.99|163.59|165.55|163.15|166.29|163.89|165.55|163.15|0
1652903990000|2022-05-18 19:59:50|164.96|162.56|162.91|160.51|164.96|162.56|162.91|160.51|0
1652904000000|2022-05-18 20:00:00|162.77|160.37|164.96|162.56|164.96|162.56|162.77|160.37|0
1652904010000|2022-05-18 20:00:10|165.26|162.86|164.81|162.41|165.84|163.44|164.81|162.41|0
1652904020000|2022-05-18 20:00:20|164.96|162.56|164.37|161.97|164.96|162.56|163.64|161.24|0
1652904030000|2022-05-18 20:00:30|164.67|162.27|164.67|162.27|164.67|162.27|164.67|162.27|0
1652904040000|2022-05-18 20:00:40|164.81|162.41|163.93|161.53|164.81|162.41|163.93|161.53|0
1652904050000|2022-05-18 20:00:50|164.52|162.12|165.55|163.15|165.55|163.15|164.52|162.12|0
1652904060000|2022-05-18 20:01:00|165.33|162.93|165.55|163.15|166.29|163.89|165.33|162.93|0
1652904070000|2022-05-18 20:01:10|165.99|163.59|166.58|164.18|166.58|164.18|165.99|163.59|0
1652904080000|2022-05-18 20:01:20|166.29|163.89|166.43|164.03|166.73|164.33|166.29|163.89|0
1652904090000|2022-05-18 20:01:30|166.88|164.48|167.62|165.22|167.77|165.37|166.88|164.48|0
1652904100000|2022-05-18 20:01:40|166.95|164.55|167.17|164.77|167.32|164.92|166.95|164.55|0
1652904110000|2022-05-18 20:01:50|167.02|164.62|167.17|164.77|167.4|165|167.02|164.62|0
1652904120000|2022-05-18 20:02:00|166.88|164.48|166.58|164.18|166.95|164.55|166.58|164.18|0
1652904130000|2022-05-18 20:02:10|166.51|164.11|166.28|163.88|166.73|164.33|165.84|163.44|0
1652904140000|2022-05-18 20:02:20|166.14|163.74|166.43|164.03|166.73|164.33|166.14|163.74|0
1652904150000|2022-05-18 20:02:30|166.58|164.18|166.43|164.03|166.73|164.33|166.43|164.03|0
1652904160000|2022-05-18 20:02:40|167.32|164.92|167.76|165.36|167.76|165.36|167.17|164.77|0
1652904170000|2022-05-18 20:02:50|168.8|166.4|168.51|166.11|168.8|166.4|168.51|166.11|0
1652904180000|2022-05-18 20:03:00|168.8|166.4|169.85|167.45|169.85|167.45|168.8|166.4|0
1652904190000|2022-05-18 20:03:10|170|167.6|170|167.6|170|167.6|169.78|167.38|0
1652904200000|2022-05-18 20:03:20|169.7|167.3|169.55|167.15|170|167.6|169.55|167.15|0
1652904210000|2022-05-18 20:03:30|169.85|167.45|169.55|167.15|169.85|167.45|169.4|167|0
1652904220000|2022-05-18 20:03:40|169.4|167|169.85|167.45|169.85|167.45|169.4|167|0
1652904230000|2022-05-18 20:03:50|169.1|166.7|168.8|166.4|169.1|166.7|168.8|166.4|0
1652904240000|2022-05-18 20:04:00|168.5|166.1|168.5|166.1|168.8|166.4|168.5|166.1|0
1652904250000|2022-05-18 20:04:10|168.36|165.96|168.21|165.81|168.36|165.96|168.06|165.66|0
1652904260000|2022-05-18 20:04:20|168.36|165.96|168.36|165.96|168.5|166.1|168.06|165.66|0
1652904270000|2022-05-18 20:04:30|168.5|166.1|168.95|166.55|168.95|166.55|168.5|166.1|0
1652904280000|2022-05-18 20:04:40|168.8|166.4|168.5|166.1|168.8|166.4|168.36|165.96|0
1652904290000|2022-05-18 20:04:50|168.65|166.25|168.35|165.95|168.65|166.25|168.06|165.66|0
1652904300000|2022-05-18 20:05:00|168.65|166.25|169.55|167.15|169.55|167.15|168.65|166.25|0
1652904310000|2022-05-18 20:05:10|169.85|167.45|170|167.6|170|167.6|169.7|167.3|0
1652904320000|2022-05-18 20:05:20|170.15|167.75|170.44|168.04|170.44|168.04|170.15|167.75|0
1652904330000|2022-05-18 20:05:30|170.29|167.89|170.59|168.19|171.19|168.79|170.29|167.89|0
1652904340000|2022-05-18 20:05:40|171.04|168.64|171.5|169.1|171.5|169.1|171.04|168.64|0
1652904350000|2022-05-18 20:05:50|171.19|168.79|171.5|169.1|171.65|169.25|171.19|168.79|0
1652904360000|2022-05-18 20:06:00|171.49|169.09|170.33|167.93|171.49|169.09|170.18|167.78|0
1652904370000|2022-05-18 20:06:10|170.18|167.78|170.33|167.93|170.33|167.93|170.11|167.71|0
1652904380000|2022-05-18 20:06:20|170.41|168.01|170.78|168.38|170.78|168.38|170.41|168.01|0
1652904390000|2022-05-18 20:06:30|170.93|168.53|170.48|168.08|170.93|168.53|170.48|168.08|0
1652904400000|2022-05-18 20:06:40|170.63|168.23|170.33|167.93|170.63|168.23|170.33|167.93|0
1652904410000|2022-05-18 20:06:50|170.03|167.63|169.73|167.33|170.03|167.63|169.73|167.33|0
1652904420000|2022-05-18 20:07:00|169.88|167.48|169.43|167.03|169.88|167.48|169.13|166.73|0
1652904430000|2022-05-18 20:07:10|169.28|166.88|169.73|167.33|169.73|167.33|169.28|166.88|0
1652904440000|2022-05-18 20:07:20|169.58|167.18|169.13|166.73|169.73|167.33|169.13|166.73|0
1652904450000|2022-05-18 20:07:30|169.28|166.88|169.43|167.03|169.43|167.03|169.28|166.88|0
1652904460000|2022-05-18 20:07:40|169.58|167.18|169.58|167.18|169.88|167.48|169.58|167.18|0
1652904470000|2022-05-18 20:07:50|169.73|167.33|169.28|166.88|169.73|167.33|169.28|166.88|0
1652904480000|2022-05-18 20:08:00|169.58|167.18|169.88|167.48|169.88|167.48|169.58|167.18|0
1652904490000|2022-05-18 20:08:10|170.18|167.78|169.88|167.48|170.18|167.78|169.88|167.48|0
1652904500000|2022-05-18 20:08:20|169.43|167.03|169.13|166.73|169.58|167.18|169.13|166.73|0
1652904510000|2022-05-18 20:08:30|169.28|166.88|169.73|167.33|169.73|167.33|169.28|166.88|0
1652904520000|2022-05-18 20:08:40|170.48|168.08|170.48|168.08|170.63|168.23|170.48|168.08|0
1652904530000|2022-05-18 20:08:50|170.63|168.23|170.93|168.53|171.38|168.98|170.63|168.23|0
1652904540000|2022-05-18 20:09:00|171.08|168.68|171.23|168.83|171.23|168.83|171.01|168.61|0
1652904550000|2022-05-18 20:09:10|171.38|168.98|171.54|169.14|171.54|169.14|171.38|168.98|0
1652904560000|2022-05-18 20:09:20|171.99|169.59|171.23|168.83|171.99|169.59|171.23|168.83|0
1652904570000|2022-05-18 20:09:30|171.08|168.68|171.99|169.59|171.99|169.59|171.08|168.68|0
1652904580000|2022-05-18 20:09:40|171.69|169.29|171.23|168.83|171.69|169.29|171.23|168.83|0
1652904590000|2022-05-18 20:09:50|171.84|169.44|171.08|168.68|171.84|169.44|171.08|168.68|0
1652904600000|2022-05-18 20:10:00|170.78|168.38|171.53|169.13|171.53|169.13|170.78|168.38|0
1652904610000|2022-05-18 20:10:10|171.69|169.29|170.93|168.53|171.69|169.29|170.93|168.53|0
1652904620000|2022-05-18 20:10:20|171.08|168.68|171.68|169.28|171.68|169.28|171.08|168.68|0
1652904630000|2022-05-18 20:10:30|171.99|169.59|172.14|169.74|172.14|169.74|171.99|169.59|0
1652904640000|2022-05-18 20:10:40|171.68|169.28|171.99|169.59|171.99|169.59|171.53|169.13|0
1652904650000|2022-05-18 20:10:50|171.84|169.44|171.68|169.28|171.84|169.44|171.68|169.28|0
1652904660000|2022-05-18 20:11:00|171.53|169.13|171.68|169.28|171.68|169.28|171.53|169.13|0
1652904670000|2022-05-18 20:11:10|171.38|168.98|170.63|168.23|171.53|169.13|170.63|168.23|0
1652904680000|2022-05-18 20:11:20|170.48|168.08|170.78|168.38|170.78|168.38|170.48|168.08|0
1652904690000|2022-05-18 20:11:30|170.93|168.53|170.78|168.38|170.93|168.53|170.78|168.38|0
1652904700000|2022-05-18 20:11:40|170.93|168.53|170.93|168.53|171.08|168.68|170.93|168.53|0
1652904710000|2022-05-18 20:11:50|171.38|168.98|171.23|168.83|171.38|168.98|170.93|168.53|0
1652904720000|2022-05-18 20:12:00|170.78|168.38|171.16|168.76|171.16|168.76|170.78|168.38|0
1652904730000|2022-05-18 20:12:10|171.08|168.68|171.08|168.68|171.23|168.83|171.08|168.68|0
1652904740000|2022-05-18 20:12:20|170.93|168.53|171.08|168.68|171.08|168.68|170.93|168.53|0
1652904750000|2022-05-18 20:12:30|171.23|168.83|171.68|169.28|171.68|169.28|171.23|168.83|0
1652904760000|2022-05-18 20:12:40|171.83|169.43|171.98|169.58|172.14|169.74|171.83|169.43|0
1652904770000|2022-05-18 20:12:50|172.14|169.74|171.53|169.13|172.14|169.74|171.53|169.13|0
1652904780000|2022-05-18 20:13:00|171.38|168.98|171.23|168.83|171.68|169.28|171.23|168.83|0
1652904790000|2022-05-18 20:13:10|170.93|168.53|170.32|167.92|170.93|168.53|170.32|167.92|0
1652904800000|2022-05-18 20:13:20|170.17|167.77|169.72|167.32|170.17|167.77|169.72|167.32|0
1652904810000|2022-05-18 20:13:30|170.47|168.07|170.17|167.77|170.47|168.07|170.17|167.77|0
1652904820000|2022-05-18 20:13:40|169.87|167.47|170.02|167.62|170.17|167.77|169.87|167.47|0
1652904830000|2022-05-18 20:13:50|169.87|167.47|170.02|167.62|170.02|167.62|169.72|167.32|0
1652904840000|2022-05-18 20:14:00|170.17|167.77|170.47|168.07|170.47|168.07|170.17|167.77|0
1652904850000|2022-05-18 20:14:10|170.4|168|170.32|167.92|170.4|168|170.32|167.92|0
1652904860000|2022-05-18 20:14:20|169.95|167.55|170.62|168.22|170.62|168.22|169.95|167.55|0
1652904870000|2022-05-18 20:14:30|170.47|168.07|170.1|167.7|170.47|168.07|170.1|167.7|0
1652904880000|2022-05-18 20:14:40|170.17|167.77|170.62|168.22|170.62|168.22|170.17|167.77|0
1652904890000|2022-05-18 20:14:50|170.77|168.37|170.7|168.3|170.77|168.37|170.62|168.22|0
1652904910000|2022-05-18 20:15:10|170.67|167.87|170.67|167.87|170.97|168.17|170.67|167.87|0
1652904920000|2022-05-18 20:15:20|170.6|167.8|170.67|167.87|170.67|167.87|170.6|167.8|0
1652904930000|2022-05-18 20:15:30|170.52|167.72|170.67|167.87|170.82|168.02|170.52|167.72|0
1652904940000|2022-05-18 20:15:40|170.52|167.72|170.52|167.72|170.67|167.87|170.52|167.72|0
1652904950000|2022-05-18 20:15:50|170.67|167.87|170.67|167.87|170.67|167.87|170.67|167.87|0
1652904960000|2022-05-18 20:16:00|170.82|168.02|171.12|168.32|171.12|168.32|170.82|168.02|0
1652904970000|2022-05-18 20:16:10|171.65|168.85|171.57|168.77|171.73|168.93|171.5|168.7|0
1652904980000|2022-05-18 20:16:20|171.65|168.85|172.63|169.83|172.63|169.83|171.65|168.85|0
1652904990000|2022-05-18 20:16:30|172.56|169.76|172.63|169.83|172.63|169.83|172.48|169.68|0
1652905000000|2022-05-18 20:16:40|173.09|170.29|173.39|170.59|173.39|170.59|173.09|170.29|0
1652905010000|2022-05-18 20:16:50|173.17|170.37|172.79|169.99|173.17|170.37|172.79|169.99|0
1652905020000|2022-05-18 20:17:00|172.63|169.83|172.63|169.83|172.63|169.83|172.63|169.83|0
1652905030000|2022-05-18 20:17:10|172.03|169.23|173.32|170.52|173.32|170.52|172.03|169.23|0
1652905040000|2022-05-18 20:17:20|172.63|169.83|172.94|170.14|172.94|170.14|172.63|169.83|0
1652905050000|2022-05-18 20:17:30|173.09|170.29|172.94|170.14|173.09|170.29|172.94|170.14|0
1652905060000|2022-05-18 20:17:40|173.01|170.21|173.01|170.21|173.01|170.21|173.01|170.21|0
1652905070000|2022-05-18 20:17:50|172.94|170.14|172.94|170.14|173.09|170.29|172.94|170.14|0
1652905090000|2022-05-18 20:18:10|172.63|169.83|172.18|169.38|172.63|169.83|172.18|169.38|0
1652905100000|2022-05-18 20:18:20|172.33|169.53|172.33|169.53|172.48|169.68|172.33|169.53|0
1652905110000|2022-05-18 20:18:30|172.26|169.46|172.18|169.38|172.33|169.53|172.18|169.38|0
1652905120000|2022-05-18 20:18:40|172.33|169.53|172.18|169.38|172.33|169.53|172.18|169.38|0
1652905130000|2022-05-18 20:18:50|172.33|169.53|172.18|169.38|172.41|169.61|172.18|169.38|0
1652905140000|2022-05-18 20:19:00|172.33|169.53|172.18|169.38|172.33|169.53|172.18|169.38|0
1652905150000|2022-05-18 20:19:10|172.02|169.22|171.57|168.77|172.02|169.22|171.57|168.77|0
1652905160000|2022-05-18 20:19:20|171.72|168.92|171.87|169.07|171.87|169.07|171.72|168.92|0
1652905170000|2022-05-18 20:19:30|172.18|169.38|171.72|168.92|172.18|169.38|171.72|168.92|0
1652905180000|2022-05-18 20:19:40|172.63|169.83|172.48|169.68|172.63|169.83|172.48|169.68|0
1652905200000|2022-05-18 20:20:00|172.71|169.91|172.78|169.98|172.78|169.98|172.48|169.68|0
1652905210000|2022-05-18 20:20:10|172.86|170.06|172.78|169.98|172.86|170.06|172.78|169.98|0
1652905220000|2022-05-18 20:20:20|172.93|170.13|172.78|169.98|172.93|170.13|172.78|169.98|0
1652905230000|2022-05-18 20:20:30|172.63|169.83|172.63|169.83|172.63|169.83|172.56|169.76|0
1652905240000|2022-05-18 20:20:40|172.78|169.98|172.78|169.98|172.78|169.98|172.78|169.98|0
1652905250000|2022-05-18 20:20:50|172.63|169.83|172.63|169.83|172.63|169.83|172.63|169.83|0
1652905260000|2022-05-18 20:21:00|172.48|169.68|172.63|169.83|172.63|169.83|172.48|169.68|0
1652905280000|2022-05-18 20:21:20|172.78|169.98|172.63|169.83|172.78|169.98|172.63|169.83|0
1652905290000|2022-05-18 20:21:30|172.93|170.13|172.63|169.83|172.93|170.13|172.63|169.83|0
1652905300000|2022-05-18 20:21:40|172.71|169.91|172.63|169.83|172.71|169.91|172.63|169.83|0
1652905310000|2022-05-18 20:21:50|172.48|169.68|172.48|169.68|172.48|169.68|172.48|169.68|0
1652905320000|2022-05-18 20:22:00|172.63|169.83|172.48|169.68|172.63|169.83|172.48|169.68|0
1652905330000|2022-05-18 20:22:10|172.47|169.67|172.47|169.67|172.47|169.67|172.47|169.67|0
1652905340000|2022-05-18 20:22:20|172.63|169.83|172.78|169.98|172.78|169.98|172.63|169.83|0
1652905350000|2022-05-18 20:22:30|172.93|170.13|172.78|169.98|172.93|170.13|172.78|169.98|0
1652905360000|2022-05-18 20:22:40|172.93|170.13|172.86|170.06|172.93|170.13|172.86|170.06|0
1652905370000|2022-05-18 20:22:50|172.93|170.13|173.08|170.28|173.08|170.28|172.93|170.13|0
1652905390000|2022-05-18 20:23:10|173.23|170.43|172.93|170.13|173.23|170.43|172.86|170.06|0
1652905400000|2022-05-18 20:23:20|173.08|170.28|173.23|170.43|173.23|170.43|173.08|170.28|0
1652905410000|2022-05-18 20:23:30|173.08|170.28|173.08|170.28|173.08|170.28|173.08|170.28|0
1652905420000|2022-05-18 20:23:40|172.93|170.13|172.93|170.13|173.08|170.28|172.93|170.13|0
1652905430000|2022-05-18 20:23:50|173.08|170.28|173.08|170.28|173.08|170.28|173.08|170.28|0
1652905440000|2022-05-18 20:24:00|173.23|170.43|173.38|170.58|173.54|170.74|173.23|170.43|0
1652905450000|2022-05-18 20:24:10|173.23|170.43|173.08|170.28|173.23|170.43|173.08|170.28|0
1652905460000|2022-05-18 20:24:20|173.23|170.43|173.08|170.28|173.23|170.43|173.08|170.28|0
1652905470000|2022-05-18 20:24:30|173.01|170.21|172.93|170.13|173.01|170.21|172.93|170.13|0
1652905480000|2022-05-18 20:24:40|172.77|169.97|172.85|170.05|172.85|170.05|172.77|169.97|0
1652905490000|2022-05-18 20:24:50|172.77|169.97|172.62|169.82|172.77|169.97|172.62|169.82|0
1652905500000|2022-05-18 20:25:00|172.77|169.97|172.77|169.97|172.77|169.97|172.7|169.9|0
1652905510000|2022-05-18 20:25:10|172.93|170.13|173.23|170.43|173.23|170.43|172.77|169.97|0
1652905520000|2022-05-18 20:25:20|173.08|170.28|173.38|170.58|173.38|170.58|173.08|170.28|0
1652905540000|2022-05-18 20:25:40|173.23|170.43|173.08|170.28|173.23|170.43|173.08|170.28|0
1652905560000|2022-05-18 20:26:00|173.16|170.36|173.16|170.36|173.23|170.43|173.16|170.36|0
1652905570000|2022-05-18 20:26:10|173.08|170.28|173.38|170.58|173.38|170.58|173.08|170.28|0
1652905590000|2022-05-18 20:26:30|173.53|170.73|173.68|170.88|173.68|170.88|173.53|170.73|0
1652905600000|2022-05-18 20:26:40|173.84|171.04|173.53|170.73|173.84|171.04|173.53|170.73|0
1652905620000|2022-05-18 20:27:00|173.38|170.58|173.38|170.58|173.38|170.58|173.38|170.58|0
1652905630000|2022-05-18 20:27:10|173.46|170.66|173.46|170.66|173.46|170.66|173.38|170.58|0
1652905640000|2022-05-18 20:27:20|173.38|170.58|173.38|170.58|173.38|170.58|173.38|170.58|0
1652905660000|2022-05-18 20:27:40|173.53|170.73|173.23|170.43|173.53|170.73|173.23|170.43|0
1652905680000|2022-05-18 20:28:00|173.07|170.27|173.07|170.27|173.07|170.27|173.07|170.27|0
1652905690000|2022-05-18 20:28:10|173.23|170.43|173.38|170.58|173.38|170.58|173.23|170.43|0
1652905700000|2022-05-18 20:28:20|173.53|170.73|173.53|170.73|173.53|170.73|173.53|170.73|0
1652905710000|2022-05-18 20:28:30|173.38|170.58|173.38|170.58|173.38|170.58|173.38|170.58|0
1652905730000|2022-05-18 20:28:50|173.23|170.43|173.22|170.42|173.23|170.43|173.22|170.42|0
1652905770000|2022-05-18 20:29:30|173.15|170.35|173.22|170.42|173.22|170.42|173.07|170.27|0
1652905780000|2022-05-18 20:29:40|173.07|170.27|173.07|170.27|173.07|170.27|173.07|170.27|0
1652905790000|2022-05-18 20:29:50|172.31|169.51|172.39|169.59|172.62|169.82|172.31|169.51|0
1652905800000|2022-05-18 20:30:00|172.46|169.66|172.01|169.21|172.46|169.66|172.01|169.21|0
1652905810000|2022-05-18 20:30:10|172.31|169.51|172.46|169.66|172.46|169.66|172.31|169.51|0
1652905820000|2022-05-18 20:30:20|172.39|169.59|172.31|169.51|172.39|169.59|172.31|169.51|0
1652905830000|2022-05-18 20:30:30|172.46|169.66|172.62|169.82|172.62|169.82|172.46|169.66|0
1652905850000|2022-05-18 20:30:50|172.46|169.66|172.77|169.97|172.77|169.97|172.46|169.66|0
1652905860000|2022-05-18 20:31:00|172.46|169.66|172.46|169.66|172.46|169.66|172.46|169.66|0
1652905870000|2022-05-18 20:31:10|172.24|169.44|172.31|169.51|172.31|169.51|172.24|169.44|0
1652905880000|2022-05-18 20:31:20|172.16|169.36|172.01|169.21|172.16|169.36|171.86|169.06|0
1652905890000|2022-05-18 20:31:30|171.86|169.06|171.71|168.91|171.86|169.06|171.71|168.91|0
1652905900000|2022-05-18 20:31:40|171.78|168.98|171.86|169.06|172.01|169.21|171.78|168.98|0
1652905910000|2022-05-18 20:31:50|171.71|168.91|171.86|169.06|171.86|169.06|171.55|168.75|0
1652905920000|2022-05-18 20:32:00|172.09|169.29|172.16|169.36|172.16|169.36|172.01|169.21|0
1652905940000|2022-05-18 20:32:20|172.01|169.21|171.86|169.06|172.01|169.21|171.86|169.06|0
1652905950000|2022-05-18 20:32:30|171.7|168.9|171.7|168.9|171.7|168.9|171.7|168.9|0
1652905970000|2022-05-18 20:32:50|171.55|168.75|171.55|168.75|171.55|168.75|171.55|168.75|0
1652905980000|2022-05-18 20:33:00|171.4|168.6|171.7|168.9|171.7|168.9|171.25|168.45|0
1652905990000|2022-05-18 20:33:10|171.85|169.05|171.7|168.9|171.85|169.05|171.7|168.9|0
1652906000000|2022-05-18 20:33:20|171.85|169.05|171.85|169.05|171.85|169.05|171.7|168.9|0
1652906010000|2022-05-18 20:33:30|172.01|169.21|171.85|169.05|172.01|169.21|171.85|169.05|0
1652906020000|2022-05-18 20:33:40|172.01|169.21|172.01|169.21|172.01|169.21|172.01|169.21|0
1652906030000|2022-05-18 20:33:50|171.85|169.05|171.93|169.13|171.93|169.13|171.85|169.05|0
1652906040000|2022-05-18 20:34:00|172|169.2|172|169.2|172|169.2|172|169.2|0
1652906050000|2022-05-18 20:34:10|171.85|169.05|171.7|168.9|171.85|169.05|171.7|168.9|0
1652906060000|2022-05-18 20:34:20|171.78|168.98|171.7|168.9|171.78|168.98|171.7|168.9|0
1652906070000|2022-05-18 20:34:30|171.85|169.05|171.7|168.9|171.85|169.05|171.7|168.9|0
1652906080000|2022-05-18 20:34:40|171.55|168.75|171.7|168.9|171.7|168.9|171.55|168.75|0
1652906090000|2022-05-18 20:34:50|171.78|168.98|171.7|168.9|171.85|169.05|171.7|168.9|0
1652906100000|2022-05-18 20:35:00|171.55|168.75|171.7|168.9|171.7|168.9|171.55|168.75|0
1652906110000|2022-05-18 20:35:10|171.55|168.75|171.85|169.05|171.85|169.05|171.55|168.75|0
1652906120000|2022-05-18 20:35:20|171.78|168.98|171.85|169.05|171.85|169.05|171.78|168.98|0
1652906130000|2022-05-18 20:35:30|171.7|168.9|171.7|168.9|171.7|168.9|171.7|168.9|0
1652906140000|2022-05-18 20:35:40|171.85|169.05|172|169.2|172|169.2|171.85|169.05|0
1652906150000|2022-05-18 20:35:50|171.85|169.05|171.55|168.75|171.85|169.05|171.55|168.75|0
1652906160000|2022-05-18 20:36:00|171.4|168.6|171.55|168.75|171.55|168.75|171.4|168.6|0
1652906170000|2022-05-18 20:36:10|171.7|168.9|171.7|168.9|171.7|168.9|171.55|168.75|0
1652906180000|2022-05-18 20:36:20|171.85|169.05|171.85|169.05|171.85|169.05|171.85|169.05|0
1652906190000|2022-05-18 20:36:30|171.7|168.9|171.7|168.9|171.7|168.9|171.7|168.9|0
1652906200000|2022-05-18 20:36:40|171.85|169.05|171.7|168.9|171.85|169.05|171.7|168.9|0
1652906210000|2022-05-18 20:36:50|171.78|168.98|171.85|169.05|171.85|169.05|171.7|168.9|0
1652906220000|2022-05-18 20:37:00|171.7|168.9|171.24|168.44|171.7|168.9|171.24|168.44|0
1652906230000|2022-05-18 20:37:10|171.4|168.6|171.4|168.6|171.4|168.6|171.4|168.6|0
1652906240000|2022-05-18 20:37:20|171.55|168.75|171.4|168.6|171.55|168.75|171.4|168.6|0
1652906250000|2022-05-18 20:37:30|171.47|168.67|171.4|168.6|171.47|168.67|171.4|168.6|0
1652906260000|2022-05-18 20:37:40|171.55|168.75|171.85|169.05|171.85|169.05|171.55|168.75|0
1652906270000|2022-05-18 20:37:50|171.7|168.9|172|169.2|172|169.2|171.7|168.9|0
1652906280000|2022-05-18 20:38:00|172.15|169.35|172|169.2|172.15|169.35|172|169.2|0
1652906290000|2022-05-18 20:38:10|172.15|169.35|172.61|169.81|172.61|169.81|172.15|169.35|0
1652906300000|2022-05-18 20:38:20|172.38|169.58|172.45|169.65|172.45|169.65|172.3|169.5|0
1652906310000|2022-05-18 20:38:30|172.6|169.8|172.76|169.96|172.76|169.96|172.6|169.8|0
1652906320000|2022-05-18 20:38:40|172.6|169.8|172.6|169.8|172.76|169.96|172.6|169.8|0
1652906330000|2022-05-18 20:38:50|172.45|169.65|172.45|169.65|172.45|169.65|172.3|169.5|0
1652906340000|2022-05-18 20:39:00|172.3|169.5|172.6|169.8|172.6|169.8|172.3|169.5|0
1652906350000|2022-05-18 20:39:10|172.76|169.96|172.91|170.11|172.91|170.11|172.76|169.96|0
1652906360000|2022-05-18 20:39:20|172.76|169.96|172.91|170.11|172.91|170.11|172.76|169.96|0
1652906370000|2022-05-18 20:39:30|172.76|169.96|172|169.2|172.76|169.96|172|169.2|0
1652906380000|2022-05-18 20:39:40|171.85|169.05|171.69|168.89|172|169.2|171.69|168.89|0
1652906390000|2022-05-18 20:39:50|171.39|168.59|172.3|169.5|172.3|169.5|171.39|168.59|0
1652906400000|2022-05-18 20:40:00|172.15|169.35|172.15|169.35|172.15|169.35|172.15|169.35|0
1652906410000|2022-05-18 20:40:10|172.45|169.65|172.3|169.5|172.45|169.65|172.15|169.35|0
1652906420000|2022-05-18 20:40:20|172.45|169.65|172.45|169.65|172.45|169.65|172.45|169.65|0
1652906430000|2022-05-18 20:40:30|172.38|169.58|172.3|169.5|172.38|169.58|172.3|169.5|0
1652906440000|2022-05-18 20:40:40|172.15|169.35|172.15|169.35|172.15|169.35|172.15|169.35|0
1652906450000|2022-05-18 20:40:50|172.3|169.5|172.6|169.8|172.6|169.8|172.3|169.5|0
1652906460000|2022-05-18 20:41:00|172.45|169.65|172.3|169.5|172.6|169.8|172.3|169.5|0
1652906470000|2022-05-18 20:41:10|171.84|169.04|171.84|169.04|171.84|169.04|171.84|169.04|0
1652906480000|2022-05-18 20:41:20|171.54|168.74|171.69|168.89|171.69|168.89|171.54|168.74|0
1652906490000|2022-05-18 20:41:30|171.54|168.74|171.77|168.97|171.99|169.19|171.54|168.74|0
1652906500000|2022-05-18 20:41:40|171.84|169.04|171.99|169.19|172.15|169.35|171.84|169.04|0
1652906510000|2022-05-18 20:41:50|171.92|169.12|171.99|169.19|171.99|169.19|171.84|169.04|0
1652906520000|2022-05-18 20:42:00|172.3|169.5|171.69|168.89|172.3|169.5|171.69|168.89|0
1652906530000|2022-05-18 20:42:10|171.84|169.04|171.39|168.59|171.84|169.04|171.39|168.59|0
1652906540000|2022-05-18 20:42:20|171.54|168.74|171.54|168.74|171.54|168.74|171.54|168.74|0
1652906550000|2022-05-18 20:42:30|171.69|168.89|171.54|168.74|171.69|168.89|171.54|168.74|0
1652906560000|2022-05-18 20:42:40|171.69|168.89|171.54|168.74|171.69|168.89|171.54|168.74|0
1652906570000|2022-05-18 20:42:50|171.69|168.89|171.69|168.89|171.69|168.89|171.54|168.74|0
1652906580000|2022-05-18 20:43:00|171.84|169.04|171.99|169.19|171.99|169.19|171.84|169.04|0
1652906590000|2022-05-18 20:43:10|171.84|169.04|171.84|169.04|171.84|169.04|171.84|169.04|0
1652906600000|2022-05-18 20:43:20|171.54|168.74|171.39|168.59|171.69|168.89|171.39|168.59|0
1652906610000|2022-05-18 20:43:30|171.84|169.04|171.54|168.74|171.84|169.04|171.54|168.74|0
1652906620000|2022-05-18 20:43:40|171.62|168.82|171.62|168.82|171.62|168.82|171.62|168.82|0
1652906630000|2022-05-18 20:43:50|171.84|169.04|171.84|169.04|171.84|169.04|171.84|169.04|0
1652906640000|2022-05-18 20:44:00|171.54|168.74|171.69|168.89|171.69|168.89|171.54|168.74|0
1652906650000|2022-05-18 20:44:10|171.54|168.74|171.54|168.74|171.54|168.74|171.39|168.59|0
1652906660000|2022-05-18 20:44:20|171.39|168.59|171.24|168.44|171.46|168.66|171.24|168.44|0
1652906670000|2022-05-18 20:44:30|171.08|168.28|171.31|168.51|171.31|168.51|171.08|168.28|0
1652906680000|2022-05-18 20:44:40|171.39|168.59|171.39|168.59|171.39|168.59|171.23|168.43|0
1652906690000|2022-05-18 20:44:50|171.54|168.74|171.54|168.74|171.54|168.74|171.54|168.74|0
1652906700000|2022-05-18 20:45:00|171.39|168.59|171.23|168.43|171.54|168.74|171.23|168.43|0
1652906710000|2022-05-18 20:45:10|171.16|168.36|170.78|167.98|171.16|168.36|170.78|167.98|0
1652906720000|2022-05-18 20:45:20|170.63|167.83|170.03|167.23|170.63|167.83|170.03|167.23|0
1652906730000|2022-05-18 20:45:30|169.73|166.93|170.03|167.23|170.03|167.23|169.73|166.93|0
1652906740000|2022-05-18 20:45:40|169.88|167.08|169.88|167.08|169.88|167.08|169.88|167.08|0
1652906750000|2022-05-18 20:45:50|169.73|166.93|169.73|166.93|169.73|166.93|169.73|166.93|0
1652906760000|2022-05-18 20:46:00|169.88|167.08|169.88|167.08|169.88|167.08|169.73|166.93|0
1652906770000|2022-05-18 20:46:10|170.33|167.53|170.18|167.38|170.33|167.53|170.18|167.38|0
1652906780000|2022-05-18 20:46:20|170.03|167.23|170.03|167.23|170.03|167.23|170.03|167.23|0
1652906790000|2022-05-18 20:46:30|170.18|167.38|170.18|167.38|170.18|167.38|170.18|167.38|0
1652906800000|2022-05-18 20:46:40|170.33|167.53|170.18|167.38|170.33|167.53|170.18|167.38|0
1652906810000|2022-05-18 20:46:50|170.33|167.53|170.33|167.53|170.33|167.53|170.33|167.53|0
1652906820000|2022-05-18 20:47:00|170.48|167.68|170.48|167.68|170.48|167.68|170.48|167.68|0
1652906830000|2022-05-18 20:47:10|170.18|167.38|170.18|167.38|170.18|167.38|170.18|167.38|0
1652906860000|2022-05-18 20:47:40|170.33|167.53|170.48|167.68|170.48|167.68|170.33|167.53|0
1652906870000|2022-05-18 20:47:50|170.33|167.53|170.33|167.53|170.33|167.53|170.33|167.53|0
1652906880000|2022-05-18 20:48:00|170.18|167.38|170.33|167.53|170.33|167.53|170.18|167.38|0
1652906900000|2022-05-18 20:48:20|170.25|167.45|170.33|167.53|170.33|167.53|170.25|167.45|0
1652906910000|2022-05-18 20:48:30|170.17|167.37|170.17|167.37|170.17|167.37|170.17|167.37|0
1652906920000|2022-05-18 20:48:40|170.1|167.3|170.33|167.53|170.33|167.53|170.1|167.3|0
1652906930000|2022-05-18 20:48:50|170.17|167.37|170.17|167.37|170.17|167.37|170.17|167.37|0
1652906940000|2022-05-18 20:49:00|170.32|167.52|169.87|167.07|170.32|167.52|169.87|167.07|0
1652906950000|2022-05-18 20:49:10|170.02|167.22|169.42|166.62|170.02|167.22|169.42|166.62|0
1652906960000|2022-05-18 20:49:20|169.27|166.47|169.2|166.4|169.27|166.47|169.2|166.4|0
1652906970000|2022-05-18 20:49:30|169.27|166.47|169.5|166.7|169.5|166.7|168.97|166.17|0
1652906980000|2022-05-18 20:49:40|169.12|166.32|169.2|166.4|169.2|166.4|169.12|166.32|0
1652906990000|2022-05-18 20:49:50|169.27|166.47|169.12|166.32|169.27|166.47|169.12|166.32|0
1652907000000|2022-05-18 20:50:00|168.97|166.17|169.12|166.32|169.12|166.32|168.97|166.17|0
1652907010000|2022-05-18 20:50:10|169.27|166.47|169.57|166.77|169.57|166.77|169.27|166.47|0
1652907020000|2022-05-18 20:50:20|169.72|166.92|169.42|166.62|169.72|166.92|169.42|166.62|0
1652907040000|2022-05-18 20:50:40|169.27|166.47|169.57|166.77|169.57|166.77|169.27|166.47|0
1652907050000|2022-05-18 20:50:50|169.72|166.92|169.8|167|169.87|167.07|169.72|166.92|0
1652907060000|2022-05-18 20:51:00|169.87|167.07|169.72|166.92|169.87|167.07|169.72|166.92|0
1652907080000|2022-05-18 20:51:20|169.87|167.07|169.87|167.07|169.87|167.07|169.87|167.07|0
1652907090000|2022-05-18 20:51:30|169.72|166.92|169.87|167.07|169.87|167.07|169.72|166.92|0
1652907100000|2022-05-18 20:51:40|170.02|167.22|170.17|167.37|170.17|167.37|170.02|167.22|0
1652907110000|2022-05-18 20:51:50|170.02|167.22|170.02|167.22|170.02|167.22|170.02|167.22|0
1652907120000|2022-05-18 20:52:00|169.72|166.92|169.95|167.15|169.95|167.15|169.72|166.92|0
1652907130000|2022-05-18 20:52:10|169.72|166.92|169.65|166.85|169.72|166.92|169.65|166.85|0
1652907140000|2022-05-18 20:52:20|169.72|166.92|169.72|166.92|169.72|166.92|169.72|166.92|0
1652907150000|2022-05-18 20:52:30|169.65|166.85|169.72|166.92|169.72|166.92|169.65|166.85|0
1652907160000|2022-05-18 20:52:40|169.87|167.07|169.65|166.85|169.87|167.07|169.57|166.77|0
1652907170000|2022-05-18 20:52:50|169.57|166.77|169.57|166.77|169.57|166.77|169.57|166.77|0
1652907180000|2022-05-18 20:53:00|169.42|166.62|169.57|166.77|169.57|166.77|169.42|166.62|0
1652907190000|2022-05-18 20:53:10|168.97|166.17|168.3|165.5|169.12|166.32|168.3|165.5|0
1652907200000|2022-05-18 20:53:20|168.37|165.57|168.37|165.57|168.37|165.57|168.37|165.57|0
1652907210000|2022-05-18 20:53:30|168.22|165.42|167.92|165.12|168.22|165.42|167.92|165.12|0
1652907220000|2022-05-18 20:53:40|168.07|165.27|168.22|165.42|168.22|165.42|168.07|165.27|0
1652907230000|2022-05-18 20:53:50|168.37|165.57|168.52|165.72|168.52|165.72|168.37|165.57|0
1652907240000|2022-05-18 20:54:00|168.37|165.57|167.92|165.12|168.37|165.57|167.92|165.12|0
1652907250000|2022-05-18 20:54:10|168.07|165.27|168.15|165.35|168.15|165.35|168.07|165.27|0
1652907260000|2022-05-18 20:54:20|168.22|165.42|168.37|165.57|168.37|165.57|168.22|165.42|0
1652907270000|2022-05-18 20:54:30|168.15|165.35|168.07|165.27|168.22|165.42|168.07|165.27|0
1652907280000|2022-05-18 20:54:40|168.37|165.57|168.07|165.27|168.37|165.57|168.07|165.27|0
1652907290000|2022-05-18 20:54:50|168.15|165.35|168.15|165.35|168.15|165.35|168.15|165.35|0
1652907300000|2022-05-18 20:55:00|167.77|164.97|167.55|164.75|167.77|164.97|167.55|164.75|0
1652907310000|2022-05-18 20:55:10|167.77|164.97|167.92|165.12|167.92|165.12|167.77|164.97|0
1652907320000|2022-05-18 20:55:20|168.07|165.27|167.92|165.12|168.07|165.27|167.92|165.12|0
1652907350000|2022-05-18 20:55:50|167.77|164.97|167.77|164.97|167.77|164.97|167.77|164.97|0
1652907360000|2022-05-18 20:56:00|167.92|165.12|168.07|165.27|168.07|165.27|167.77|164.97|0
1652907370000|2022-05-18 20:56:10|167.92|165.12|167.92|165.12|167.92|165.12|167.92|165.12|0
1652907380000|2022-05-18 20:56:20|168.07|165.27|168.07|165.27|168.22|165.42|168.07|165.27|0
1652907390000|2022-05-18 20:56:30|168.14|165.34|168.22|165.42|168.22|165.42|168.14|165.34|0
1652907400000|2022-05-18 20:56:40|167.92|165.12|167.92|165.12|167.92|165.12|167.92|165.12|0
1652907410000|2022-05-18 20:56:50|168.37|165.57|168.51|165.71|168.51|165.71|168.37|165.57|0
1652907420000|2022-05-18 20:57:00|168.66|165.86|168.66|165.86|168.66|165.86|168.66|165.86|0
1652907430000|2022-05-18 20:57:10|169.71|166.91|168.96|166.16|169.71|166.91|168.96|166.16|0
1652907440000|2022-05-18 20:57:20|169.11|166.31|168.96|166.16|169.11|166.31|168.81|166.01|0
1652907450000|2022-05-18 20:57:30|168.89|166.09|168.81|166.01|168.89|166.09|168.59|165.79|0
1652907460000|2022-05-18 20:57:40|168.96|166.16|168.96|166.16|168.96|166.16|168.96|166.16|0
1652907470000|2022-05-18 20:57:50|169.26|166.46|169.04|166.24|169.26|166.46|169.04|166.24|0
1652907480000|2022-05-18 20:58:00|169.26|166.46|168.81|166.01|169.26|166.46|168.81|166.01|0
1652907490000|2022-05-18 20:58:10|168.89|166.09|168.66|165.86|168.89|166.09|168.66|165.86|0
1652907500000|2022-05-18 20:58:20|168.96|166.16|168.66|165.86|168.96|166.16|168.66|165.86|0
1652907510000|2022-05-18 20:58:30|168.51|165.71|168.51|165.71|168.74|165.94|168.51|165.71|0
1652907520000|2022-05-18 20:58:40|168.44|165.64|168.51|165.71|168.51|165.71|168.36|165.56|0
1652907530000|2022-05-18 20:58:50|168.66|165.86|168.51|165.71|168.74|165.94|168.51|165.71|0
1652907540000|2022-05-18 20:59:00|168.44|165.64|168.29|165.49|168.44|165.64|168.29|165.49|0
1652907550000|2022-05-18 20:59:10|168.51|165.71|168.36|165.56|168.51|165.71|168.29|165.49|0
1652907560000|2022-05-18 20:59:20|168.51|165.71|168.44|165.64|168.51|165.71|168.44|165.64|0
1652907570000|2022-05-18 20:59:30|168.51|165.71|168.51|165.71|168.51|165.71|168.36|165.56|0
1652907580000|2022-05-18 20:59:40|168.66|165.86|168.89|166.09|168.89|166.09|168.51|165.71|0
1652907590000|2022-05-18 20:59:50|168.74|165.94|168.74|165.94|168.74|165.94|168.74|165.94|0
1652907600000|2022-05-18 21:00:00|168.82|166.02|168.82|166.02|168.82|166.02|168.69|165.89|0
1652907610000|2022-05-18 21:00:10|168.86|166.06|168.86|166.06|168.86|166.06|168.86|166.06|0
1652907620000|2022-05-18 21:00:20|168.91|166.11|168.91|166.11|168.91|166.11|168.91|166.11|0
1652907630000|2022-05-18 21:00:30|168.89|166.09|168.84|166.04|168.89|166.09|168.84|166.04|0
1652907640000|2022-05-18 21:00:40|168.89|166.09|168.89|166.09|168.89|166.09|168.89|166.09|0
1652907650000|2022-05-18 21:00:50|168.86|166.06|168.86|166.06|168.86|166.06|168.86|166.06|0
1652907660000|2022-05-18 21:01:00|168.98|166.18|168.84|166.04|168.98|166.18|168.84|166.04|0
1652907670000|2022-05-18 21:01:10|168.62|165.82|168.62|165.82|168.62|165.82|168.62|165.82|0
1652907680000|2022-05-18 21:01:20|168.84|166.04|168.84|166.04|168.84|166.04|168.84|166.04|0
1652907730000|2022-05-18 21:02:10|168.8|166|168.8|166|168.8|166|168.8|166|0
1652907740000|2022-05-18 21:02:20|168.84|166.04|168.84|166.04|168.84|166.04|168.84|166.04|0
1652907750000|2022-05-18 21:02:30|168.86|166.06|168.86|166.06|168.86|166.06|168.86|166.06|0
1652907760000|2022-05-18 21:02:40|168.88|166.08|168.88|166.08|168.88|166.08|168.88|166.08|0
1652907780000|2022-05-18 21:03:00|168.95|166.15|168.97|166.17|168.97|166.17|168.95|166.15|0
1652907800000|2022-05-18 21:03:20|168.99|166.19|168.99|166.19|168.99|166.19|168.99|166.19|0
1652907810000|2022-05-18 21:03:30|168.97|166.17|168.97|166.17|168.97|166.17|168.97|166.17|0
1652907830000|2022-05-18 21:03:50|168.95|166.15|169.04|166.24|169.04|166.24|168.95|166.15|0
1652907850000|2022-05-18 21:04:10|168.95|166.15|169.04|166.24|169.04|166.24|168.86|166.06|0
1652907860000|2022-05-18 21:04:20|168.86|166.06|168.86|166.06|168.86|166.06|168.86|166.06|0
1652907890000|2022-05-18 21:04:50|168.73|165.93|168.58|165.78|168.73|165.93|168.58|165.78|0
1652907920000|2022-05-18 21:05:20|168.62|165.82|168.62|165.82|168.62|165.82|168.62|165.82|0
1652907930000|2022-05-18 21:05:30|168.57|165.77|168.57|165.77|168.57|165.77|168.57|165.77|0
1652907940000|2022-05-18 21:05:40|168.55|165.75|168.55|165.75|168.55|165.75|168.55|165.75|0
1652907950000|2022-05-18 21:05:50|168.71|165.91|168.55|165.75|168.71|165.91|168.55|165.75|0
1652907960000|2022-05-18 21:06:00|168.57|165.77|168.73|165.93|168.73|165.93|168.57|165.77|0
1652908040000|2022-05-18 21:07:20|168.57|165.77|168.68|165.88|168.68|165.88|168.57|165.77|0
1652908050000|2022-05-18 21:07:30|168.7|165.9|168.42|165.62|168.7|165.9|168.42|165.62|0
1652908060000|2022-05-18 21:07:40|168.4|165.6|168.4|165.6|168.4|165.6|168.4|165.6|0
1652908070000|2022-05-18 21:07:50|168.14|165.34|168.14|165.34|168.14|165.34|168.14|165.34|0
1652908080000|2022-05-18 21:08:00|168.16|165.36|168.33|165.53|168.33|165.53|168.16|165.36|0
1652908090000|2022-05-18 21:08:10|168.36|165.56|168.36|165.56|168.36|165.56|168.36|165.56|0
1652908100000|2022-05-18 21:08:20|168.37|165.57|168.37|165.57|168.37|165.57|168.37|165.57|0
1652908110000|2022-05-18 21:08:30|168.33|165.53|168.36|165.56|168.36|165.56|168.33|165.53|0
1652908120000|2022-05-18 21:08:40|168.33|165.53|168.31|165.51|168.33|165.53|168.31|165.51|0
1652908130000|2022-05-18 21:08:50|168.29|165.49|168.29|165.49|168.29|165.49|168.29|165.49|0
1652908160000|2022-05-18 21:09:20|168.26|165.46|168.26|165.46|168.26|165.46|168.26|165.46|0
1652908180000|2022-05-18 21:09:40|168.46|165.66|168.35|165.55|168.46|165.66|168.35|165.55|0
1652908200000|2022-05-18 21:10:00|168.29|165.49|168.29|165.49|168.29|165.49|168.29|165.49|0
1652908220000|2022-05-18 21:10:20|168.35|165.55|168.35|165.55|168.35|165.55|168.35|165.55|0
1652908250000|2022-05-18 21:10:50|168.57|165.77|168.63|165.83|168.63|165.83|168.57|165.77|0
1652908260000|2022-05-18 21:11:00|168.46|165.66|168.46|165.66|168.46|165.66|168.46|165.66|0
1652908290000|2022-05-18 21:11:30|168.41|165.61|168.41|165.61|168.41|165.61|168.41|165.61|0
1652908310000|2022-05-18 21:11:50|168.5|165.7|168.5|165.7|168.5|165.7|168.5|165.7|0
1652908320000|2022-05-18 21:12:00|168.67|165.87|168.67|165.87|168.67|165.87|168.67|165.87|0
1652908350000|2022-05-18 21:12:30|168.61|165.81|168.63|165.83|168.63|165.83|168.61|165.81|0
1652908360000|2022-05-18 21:12:40|168.48|165.68|168.48|165.68|168.48|165.68|168.48|165.68|0
1652908370000|2022-05-18 21:12:50|168.67|165.87|168.67|165.87|168.67|165.87|168.67|165.87|0
1652908390000|2022-05-18 21:13:10|168.72|165.92|168.67|165.87|168.72|165.92|168.67|165.87|0
1652908450000|2022-05-18 21:14:10|168.61|165.81|168.59|165.79|168.61|165.81|168.59|165.79|0
1652908460000|2022-05-18 21:14:20|168.67|165.87|168.59|165.79|168.67|165.87|168.59|165.79|0
1652908470000|2022-05-18 21:14:30|168.67|165.87|168.67|165.87|168.67|165.87|168.67|165.87|0
1652908480000|2022-05-18 21:14:40|168.59|165.79|168.56|165.76|168.59|165.79|168.56|165.76|0
1652908490000|2022-05-18 21:14:50|168.54|165.74|168.54|165.74|168.54|165.74|168.54|165.74|0
1652908510000|2022-05-18 21:15:10|168.56|165.76|168.63|165.83|168.63|165.83|168.56|165.76|0
1652908520000|2022-05-18 21:15:20|168.56|165.76|168.41|165.61|168.56|165.76|168.41|165.61|0
1652908530000|2022-05-18 21:15:30|168.35|165.55|168.3|165.5|168.35|165.55|168.3|165.5|0
1652908540000|2022-05-18 21:15:40|168.36|165.56|168.35|165.55|168.36|165.56|168.35|165.55|0
1652908580000|2022-05-18 21:16:20|168.34|165.54|168.34|165.54|168.34|165.54|168.34|165.54|0
1652908600000|2022-05-18 21:16:40|168.3|165.5|168.3|165.5|168.3|165.5|168.3|165.5|0
1652908620000|2022-05-18 21:17:00|168.34|165.54|168.34|165.54|168.34|165.54|168.34|165.54|0
1652908650000|2022-05-18 21:17:30|168.58|165.78|168.58|165.78|168.58|165.78|168.58|165.78|0
1652908680000|2022-05-18 21:18:00|168.6|165.8|168.67|165.87|168.67|165.87|168.6|165.8|0
1652908710000|2022-05-18 21:18:30|168.66|165.86|168.66|165.86|168.66|165.86|168.66|165.86|0
1652908720000|2022-05-18 21:18:40|168.47|165.67|168.47|165.67|168.47|165.67|168.47|165.67|0
1652908750000|2022-05-18 21:19:10|168.66|165.86|168.66|165.86|168.66|165.86|168.66|165.86|0
1652908760000|2022-05-18 21:19:20|168.69|165.89|168.69|165.89|168.69|165.89|168.69|165.89|0
1652908770000|2022-05-18 21:19:30|168.66|165.86|168.66|165.86|168.66|165.86|168.66|165.86|0
1652908780000|2022-05-18 21:19:40|168.69|165.89|168.66|165.86|168.69|165.89|168.66|165.86|0
1652908800000|2022-05-18 21:20:00|168.69|165.89|168.69|165.89|168.69|165.89|168.69|165.89|0
1652908810000|2022-05-18 21:20:10|168.79|165.99|168.79|165.99|168.79|165.99|168.79|165.99|0
1652908820000|2022-05-18 21:20:20|168.71|165.91|168.6|165.8|168.71|165.91|168.6|165.8|0
1652908830000|2022-05-18 21:20:30|168.55|165.75|168.64|165.84|168.64|165.84|168.55|165.75|0
1652908840000|2022-05-18 21:20:40|168.69|165.89|168.69|165.89|168.69|165.89|168.69|165.89|0
1652908850000|2022-05-18 21:20:50|168.66|165.86|168.58|165.78|168.66|165.86|168.58|165.78|0
1652908860000|2022-05-18 21:21:00|168.49|165.69|168.49|165.69|168.49|165.69|168.49|165.69|0
1652908870000|2022-05-18 21:21:10|168.46|165.66|168.4|165.6|168.46|165.66|168.4|165.6|0
1652908890000|2022-05-18 21:21:30|168.29|165.49|168.29|165.49|168.29|165.49|168.29|165.49|0
1652908920000|2022-05-18 21:22:00|168.31|165.51|168.29|165.49|168.31|165.51|168.29|165.49|0
1652908930000|2022-05-18 21:22:10|168.25|165.45|168.29|165.49|168.29|165.49|168.25|165.45|0
1652908960000|2022-05-18 21:22:40|168.31|165.51|168.27|165.47|168.31|165.51|168.27|165.47|0
1652908980000|2022-05-18 21:23:00|168.25|165.45|168.25|165.45|168.25|165.45|168.25|165.45|0
1652909000000|2022-05-18 21:23:20|168.22|165.42|168.22|165.42|168.22|165.42|168.22|165.42|0
1652909020000|2022-05-18 21:23:40|168.27|165.47|168.25|165.45|168.27|165.47|168.25|165.45|0
1652909030000|2022-05-18 21:23:50|168.18|165.38|168.18|165.38|168.18|165.38|168.18|165.38|0
1652909060000|2022-05-18 21:24:20|168.24|165.44|168.24|165.44|168.24|165.44|168.24|165.44|0
1652909070000|2022-05-18 21:24:30|168.18|165.38|168.15|165.35|168.18|165.38|168.15|165.35|0
1652909090000|2022-05-18 21:24:50|168.22|165.42|168.15|165.35|168.22|165.42|168.15|165.35|0
1652909110000|2022-05-18 21:25:10|168.22|165.42|168.22|165.42|168.22|165.42|168.22|165.42|0
1652909130000|2022-05-18 21:25:30|168.24|165.44|168.24|165.44|168.24|165.44|168.24|165.44|0
1652909140000|2022-05-18 21:25:40|168.22|165.42|168.24|165.44|168.24|165.44|168.22|165.42|0
1652909180000|2022-05-18 21:26:20|168.22|165.42|168.22|165.42|168.22|165.42|168.22|165.42|0
1652909200000|2022-05-18 21:26:40|168.2|165.4|168.2|165.4|168.2|165.4|168.2|165.4|0
1652909280000|2022-05-18 21:28:00|168.22|165.42|168.22|165.42|168.22|165.42|168.22|165.42|0
1652909290000|2022-05-18 21:28:10|168.2|165.4|168.22|165.42|168.22|165.42|168.2|165.4|0
1652909320000|2022-05-18 21:28:40|168.33|165.53|168.33|165.53|168.33|165.53|168.33|165.53|0
1652909350000|2022-05-18 21:29:10|168.3|165.5|168.3|165.5|168.3|165.5|168.3|165.5|0
1652909360000|2022-05-18 21:29:20|168.21|165.41|168.21|165.41|168.28|165.48|168.21|165.41|0
1652909380000|2022-05-18 21:29:40|168.24|165.44|168.24|165.44|168.24|165.44|168.24|165.44|0
1652909410000|2022-05-18 21:30:10|168.3|165.5|168.3|165.5|168.3|165.5|168.3|165.5|0
1652909480000|2022-05-18 21:31:20|168.28|165.48|168.21|165.41|168.28|165.48|168.21|165.41|0
1652909500000|2022-05-18 21:31:40|168.23|165.43|168.23|165.43|168.23|165.43|168.23|165.43|0
1652909510000|2022-05-18 21:31:50|168.28|165.48|168.28|165.48|168.28|165.48|168.28|165.48|0
1652909520000|2022-05-18 21:32:00|168.26|165.46|168.23|165.43|168.26|165.46|168.23|165.43|0
1652909530000|2022-05-18 21:32:10|168.21|165.41|168.23|165.43|168.23|165.43|168.21|165.41|0
1652909570000|2022-05-18 21:32:50|168.26|165.46|168.26|165.46|168.26|165.46|168.26|165.46|0
1652909590000|2022-05-18 21:33:10|168.23|165.43|168.26|165.46|168.26|165.46|168.23|165.43|0
1652909600000|2022-05-18 21:33:20|168.23|165.43|168.23|165.43|168.23|165.43|168.23|165.43|0
1652909700000|2022-05-18 21:35:00|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1652909710000|2022-05-18 21:35:10|168.3|165.5|168.3|165.5|168.3|165.5|168.3|165.5|0
1652909730000|2022-05-18 21:35:30|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1652909750000|2022-05-18 21:35:50|168.29|165.49|168.29|165.49|168.29|165.49|168.29|165.49|0
1652909830000|2022-05-18 21:37:10|168.32|165.52|168.32|165.52|168.32|165.52|168.32|165.52|0
1652909910000|2022-05-18 21:38:30|168.25|165.45|168.25|165.45|168.25|165.45|168.25|165.45|0
1652910010000|2022-05-18 21:40:10|168.22|165.42|168.22|165.42|168.22|165.42|168.22|165.42|0
1652910050000|2022-05-18 21:40:50|168.25|165.45|168.25|165.45|168.25|165.45|168.25|165.45|0
1652910090000|2022-05-18 21:41:30|168.22|165.42|168.2|165.4|168.22|165.42|168.2|165.4|0
1652910100000|2022-05-18 21:41:40|168.16|165.36|168.16|165.36|168.16|165.36|168.16|165.36|0
1652910110000|2022-05-18 21:41:50|168.13|165.33|168.13|165.33|168.13|165.33|168.13|165.33|0
1652910120000|2022-05-18 21:42:00|168.22|165.42|168.22|165.42|168.22|165.42|168.22|165.42|0
1652910130000|2022-05-18 21:42:10|168.11|165.31|168.24|165.44|168.24|165.44|168.11|165.31|0
1652910150000|2022-05-18 21:42:30|168.22|165.42|168.22|165.42|168.22|165.42|168.22|165.42|0
1652910160000|2022-05-18 21:42:40|168.24|165.44|168.24|165.44|168.24|165.44|168.24|165.44|0
1652910180000|2022-05-18 21:43:00|168.2|165.4|168.24|165.44|168.24|165.44|168.2|165.4|0
1652910210000|2022-05-18 21:43:30|168.22|165.42|168.24|165.44|168.24|165.44|168.22|165.42|0
1652910220000|2022-05-18 21:43:40|168.22|165.42|168.22|165.42|168.24|165.44|168.22|165.42|0
1652910230000|2022-05-18 21:43:50|168.28|165.48|168.22|165.42|168.28|165.48|168.22|165.42|0
1652910250000|2022-05-18 21:44:10|168.24|165.44|168.24|165.44|168.24|165.44|168.24|165.44|0
1652910260000|2022-05-18 21:44:20|168.43|165.63|168.33|165.53|168.43|165.63|168.33|165.53|0
1652910270000|2022-05-18 21:44:30|168.35|165.55|168.35|165.55|168.35|165.55|168.35|165.55|0
1652910290000|2022-05-18 21:44:50|168.32|165.52|168.32|165.52|168.32|165.52|168.32|165.52|0
1652910330000|2022-05-18 21:45:30|168.22|165.42|168.22|165.42|168.22|165.42|168.22|165.42|0
1652910390000|2022-05-18 21:46:30|168.21|165.41|168.21|165.41|168.21|165.41|168.21|165.41|0
1652910420000|2022-05-18 21:47:00|168.19|165.39|168.19|165.39|168.19|165.39|168.19|165.39|0
1652910470000|2022-05-18 21:47:50|168.21|165.41|168.21|165.41|168.21|165.41|168.21|165.41|0
1652910480000|2022-05-18 21:48:00|168.19|165.39|168.19|165.39|168.19|165.39|168.19|165.39|0
1652910510000|2022-05-18 21:48:30|168.15|165.35|168.15|165.35|168.15|165.35|168.15|165.35|0
1652910540000|2022-05-18 21:49:00|168.17|165.37|168.17|165.37|168.17|165.37|168.17|165.37|0
1652910570000|2022-05-18 21:49:30|168.15|165.35|168.15|165.35|168.15|165.35|168.15|165.35|0
1652910580000|2022-05-18 21:49:40|168.14|165.34|168.14|165.34|168.14|165.34|168.14|165.34|0
1652910660000|2022-05-18 21:51:00|168.25|165.45|168.14|165.34|168.25|165.45|168.14|165.34|0
1652910670000|2022-05-18 21:51:10|168.04|165.24|168.04|165.24|168.04|165.24|168.04|165.24|0
1652910690000|2022-05-18 21:51:30|168.03|165.23|168.03|165.23|168.03|165.23|168.03|165.23|0
1652910780000|2022-05-18 21:53:00|168.12|165.32|168.12|165.32|168.12|165.32|168.12|165.32|0
1652910800000|2022-05-18 21:53:20|168.16|165.36|168.16|165.36|168.16|165.36|168.14|165.34|0
1652910810000|2022-05-18 21:53:30|168.23|165.43|168.05|165.25|168.23|165.43|168.05|165.25|0
1652910840000|2022-05-18 21:54:00|168.03|165.23|168.03|165.23|168.03|165.23|168.03|165.23|0
1652910850000|2022-05-18 21:54:10|168.05|165.25|168.03|165.23|168.05|165.25|168.03|165.23|0
1652910860000|2022-05-18 21:54:20|168.01|165.21|168.01|165.21|168.01|165.21|168.01|165.21|0
1652910900000|2022-05-18 21:55:00|167.98|165.18|167.98|165.18|167.98|165.18|167.98|165.18|0
1652910920000|2022-05-18 21:55:20|168.01|165.21|168.01|165.21|168.01|165.21|168.01|165.21|0
1652910960000|2022-05-18 21:56:00|168|165.2|168|165.2|168|165.2|168|165.2|0
1652910980000|2022-05-18 21:56:20|167.94|165.14|167.94|165.14|167.94|165.14|167.94|165.14|0
1652911000000|2022-05-18 21:56:40|168|165.2|167.84|165.04|168|165.2|167.84|165.04|0
1652911010000|2022-05-18 21:56:50|167.62|164.82|167.68|164.88|167.68|164.88|167.62|164.82|0
1652911030000|2022-05-18 21:57:10|167.57|164.77|167.57|164.77|167.57|164.77|167.57|164.77|0
1652911080000|2022-05-18 21:58:00|167.51|164.71|167.51|164.71|167.51|164.71|167.51|164.71|0
1652911120000|2022-05-18 21:58:40|167.61|164.81|167.79|164.99|167.79|164.99|167.57|164.77|0
1652911140000|2022-05-18 21:59:00|167.7|164.9|167.57|164.77|167.7|164.9|167.57|164.77|0
1652911160000|2022-05-18 21:59:20|167.29|164.49|167.27|164.47|167.29|164.49|167.18|164.38|0
1652911170000|2022-05-18 21:59:30|167.22|164.42|167.46|164.66|167.46|164.66|167.22|164.42|0
1652911180000|2022-05-18 21:59:40|167.48|164.68|167.77|164.97|167.77|164.97|167.37|164.57|0
1652911190000|2022-05-18 21:59:50|167.18|164.38|167.65|164.85|167.65|164.85|167.18|164.38|0
1652911200000|2022-05-18 22:00:00|167.31|164.51|167.61|164.81|167.76|164.96|167.31|164.51|0
1652911210000|2022-05-18 22:00:10|167.53|164.73|168.06|165.26|168.06|165.26|167.53|164.73|0
1652911220000|2022-05-18 22:00:20|168.13|165.33|167.91|165.11|168.13|165.33|167.91|165.11|0
1652911230000|2022-05-18 22:00:30|167.16|164.36|167.53|164.73|167.53|164.73|167.16|164.36|0
1652911240000|2022-05-18 22:00:40|167.68|164.88|166.79|163.99|167.68|164.88|166.79|163.99|0
1652911250000|2022-05-18 22:00:50|166.42|163.62|166.42|163.62|166.42|163.62|166.42|163.62|0
1652911260000|2022-05-18 22:01:00|166.27|163.47|166.64|163.84|166.64|163.84|166.27|163.47|0
1652911270000|2022-05-18 22:01:10|166.57|163.77|166.64|163.84|166.72|163.92|166.57|163.77|0
1652911280000|2022-05-18 22:01:20|166.57|163.77|166.12|163.32|166.57|163.77|166.12|163.32|0
1652911290000|2022-05-18 22:01:30|166.05|163.25|165.97|163.17|166.12|163.32|165.97|163.17|0
1652911300000|2022-05-18 22:01:40|166.05|163.25|165.83|163.03|166.12|163.32|165.83|163.03|0
1652911310000|2022-05-18 22:01:50|165.9|163.1|165.83|163.03|165.9|163.1|165.83|163.03|0
1652911320000|2022-05-18 22:02:00|166.42|163.62|166.79|163.99|166.79|163.99|166.42|163.62|0
1652911330000|2022-05-18 22:02:10|166.72|163.92|167.01|164.21|167.01|164.21|166.72|163.92|0
1652911340000|2022-05-18 22:02:20|166.94|164.14|167.01|164.21|167.01|164.21|166.94|164.14|0
1652911350000|2022-05-18 22:02:30|167.08|164.28|167.53|164.73|167.53|164.73|167.08|164.28|0
1652911360000|2022-05-18 22:02:40|167.68|164.88|167.68|164.88|167.68|164.88|167.46|164.66|0
1652911370000|2022-05-18 22:02:50|167.83|165.03|168.13|165.33|168.13|165.33|167.83|165.03|0
1652911380000|2022-05-18 22:03:00|168.2|165.4|168.28|165.48|168.28|165.48|168.2|165.4|0
1652911390000|2022-05-18 22:03:10|168.13|165.33|167.91|165.11|168.13|165.33|167.91|165.11|0
1652911400000|2022-05-18 22:03:20|167.68|164.88|167.91|165.11|167.91|165.11|167.68|164.88|0
1652911410000|2022-05-18 22:03:30|167.83|165.03|167.83|165.03|167.83|165.03|167.83|165.03|0
1652911420000|2022-05-18 22:03:40|167.91|165.11|167.83|165.03|167.91|165.11|167.83|165.03|0
1652911430000|2022-05-18 22:03:50|167.98|165.18|167.98|165.18|167.98|165.18|167.98|165.18|0
1652911440000|2022-05-18 22:04:00|168.05|165.25|167.98|165.18|168.13|165.33|167.98|165.18|0
1652911450000|2022-05-18 22:04:10|167.83|165.03|167.76|164.96|167.83|165.03|167.76|164.96|0
1652911460000|2022-05-18 22:04:20|167.68|164.88|167.68|164.88|167.68|164.88|167.68|164.88|0
1652911470000|2022-05-18 22:04:30|167.83|165.03|168.27|165.47|168.27|165.47|167.83|165.03|0
1652911480000|2022-05-18 22:04:40|168.05|165.25|168.2|165.4|168.2|165.4|168.05|165.25|0
1652911490000|2022-05-18 22:04:50|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1652911500000|2022-05-18 22:05:00|168.35|165.55|168.12|165.32|168.57|165.77|168.12|165.32|0
1652911520000|2022-05-18 22:05:20|167.83|165.03|167.97|165.17|167.97|165.17|167.83|165.03|0
1652911530000|2022-05-18 22:05:30|168.12|165.32|168.12|165.32|168.12|165.32|168.12|165.32|0
1652911540000|2022-05-18 22:05:40|168.2|165.4|168.65|165.85|168.65|165.85|168.2|165.4|0
1652911550000|2022-05-18 22:05:50|168.72|165.92|168.42|165.62|168.72|165.92|168.42|165.62|0
1652911560000|2022-05-18 22:06:00|168.5|165.7|168.95|166.15|168.95|166.15|168.5|165.7|0
1652911570000|2022-05-18 22:06:10|169.1|166.3|169.02|166.22|169.1|166.3|169.02|166.22|0
1652911580000|2022-05-18 22:06:20|168.8|166|169.02|166.22|169.02|166.22|168.8|166|0
1652911590000|2022-05-18 22:06:30|169.17|166.37|169.1|166.3|169.17|166.37|169.02|166.22|0
1652911600000|2022-05-18 22:06:40|169.02|166.22|168.72|165.92|169.02|166.22|168.72|165.92|0
1652911610000|2022-05-18 22:06:50|168.87|166.07|168.72|165.92|168.87|166.07|168.72|165.92|0
1652911620000|2022-05-18 22:07:00|168.87|166.07|168.95|166.15|169.02|166.22|168.87|166.07|0
1652911630000|2022-05-18 22:07:10|168.72|165.92|168.5|165.7|168.72|165.92|168.5|165.7|0
1652911640000|2022-05-18 22:07:20|168.42|165.62|168.42|165.62|168.42|165.62|168.42|165.62|0
1652911650000|2022-05-18 22:07:30|168.12|165.32|168.12|165.32|168.12|165.32|168.12|165.32|0
1652911660000|2022-05-18 22:07:40|168.05|165.25|168.05|165.25|168.05|165.25|167.9|165.1|0
1652911670000|2022-05-18 22:07:50|168.27|165.47|168.57|165.77|168.57|165.77|168.27|165.47|0
1652911680000|2022-05-18 22:08:00|168.65|165.85|169.1|166.3|169.1|166.3|168.65|165.85|0
1652911690000|2022-05-18 22:08:10|169.02|166.22|169.02|166.22|169.02|166.22|169.02|166.22|0
1652911700000|2022-05-18 22:08:20|169.17|166.37|169.17|166.37|169.17|166.37|169.17|166.37|0
1652911710000|2022-05-18 22:08:30|169.1|166.3|169.1|166.3|169.17|166.37|169.1|166.3|0
1652911720000|2022-05-18 22:08:40|169.09|166.29|169.39|166.59|169.47|166.67|169.09|166.29|0
1652911730000|2022-05-18 22:08:50|169.02|166.22|169.09|166.29|169.09|166.29|169.02|166.22|0
1652911740000|2022-05-18 22:09:00|169.02|166.22|169.09|166.29|169.09|166.29|169.02|166.22|0
1652911750000|2022-05-18 22:09:10|169.02|166.22|169.02|166.22|169.02|166.22|169.02|166.22|0
1652911760000|2022-05-18 22:09:20|169.09|166.29|169.09|166.29|169.09|166.29|169.09|166.29|0
1652911770000|2022-05-18 22:09:30|169.17|166.37|169.02|166.22|169.17|166.37|169.02|166.22|0
1652911780000|2022-05-18 22:09:40|168.42|165.62|168.42|165.62|168.42|165.62|168.35|165.55|0
1652911790000|2022-05-18 22:09:50|168.57|165.77|168.2|165.4|168.57|165.77|168.2|165.4|0
1652911800000|2022-05-18 22:10:00|167.97|165.17|167.75|164.95|167.97|165.17|167.75|164.95|0
1652911810000|2022-05-18 22:10:10|167.9|165.1|167.82|165.02|167.9|165.1|167.82|165.02|0
1652911820000|2022-05-18 22:10:20|167.97|165.17|167.82|165.02|167.97|165.17|167.82|165.02|0
1652911830000|2022-05-18 22:10:30|167.9|165.1|167.22|164.42|167.97|165.17|167.22|164.42|0
1652911840000|2022-05-18 22:10:40|166.92|164.12|167.22|164.42|167.22|164.42|166.92|164.12|0
1652911850000|2022-05-18 22:10:50|167.37|164.57|167.07|164.27|167.37|164.57|167.07|164.27|0
1652911860000|2022-05-18 22:11:00|167.22|164.42|167|164.2|167.22|164.42|167|164.2|0
1652911870000|2022-05-18 22:11:10|167.07|164.27|167.15|164.35|167.22|164.42|167.07|164.27|0
1652911880000|2022-05-18 22:11:20|167.07|164.27|167.37|164.57|167.37|164.57|167.07|164.27|0
1652911890000|2022-05-18 22:11:30|167.07|164.27|167.97|165.17|167.97|165.17|167.07|164.27|0
1652911900000|2022-05-18 22:11:40|167.82|165.02|168.19|165.39|168.19|165.39|167.75|164.95|0
1652911910000|2022-05-18 22:11:50|167.97|165.17|168.12|165.32|168.26|165.46|167.97|165.17|0
1652911920000|2022-05-18 22:12:00|168.11|165.31|167.97|165.17|168.11|165.31|167.97|165.17|0
1652911940000|2022-05-18 22:12:20|167.89|165.09|167.97|165.17|167.97|165.17|167.89|165.09|0
1652911950000|2022-05-18 22:12:30|168.11|165.31|168.41|165.61|168.41|165.61|168.11|165.31|0
1652911960000|2022-05-18 22:12:40|168.34|165.54|168.34|165.54|168.41|165.61|168.34|165.54|0
1652911970000|2022-05-18 22:12:50|168.41|165.61|168.26|165.46|168.56|165.76|168.26|165.46|0
1652911980000|2022-05-18 22:13:00|168.19|165.39|168.04|165.24|168.19|165.39|168.04|165.24|0
1652911990000|2022-05-18 22:13:10|168.11|165.31|168.11|165.31|168.11|165.31|168.04|165.24|0
1652912000000|2022-05-18 22:13:20|168.19|165.39|168.26|165.46|168.26|165.46|168.11|165.31|0
1652912010000|2022-05-18 22:13:30|168.11|165.31|167.96|165.16|168.11|165.31|167.96|165.16|0
1652912020000|2022-05-18 22:13:40|167.81|165.01|167.81|165.01|167.81|165.01|167.81|165.01|0
1652912030000|2022-05-18 22:13:50|167.66|164.86|167.52|164.72|167.66|164.86|167.52|164.72|0
1652912040000|2022-05-18 22:14:00|167.66|164.86|167.66|164.86|167.66|164.86|167.66|164.86|0
1652912050000|2022-05-18 22:14:10|167.37|164.57|166.92|164.12|167.37|164.57|166.92|164.12|0
1652912060000|2022-05-18 22:14:20|167|164.2|167|164.2|167|164.2|167|164.2|0
1652912070000|2022-05-18 22:14:30|166.62|163.82|166.55|163.75|166.62|163.82|166.55|163.75|0
1652912080000|2022-05-18 22:14:40|166.62|163.82|167.07|164.27|167.07|164.27|166.62|163.82|0
1652912090000|2022-05-18 22:14:50|166.92|164.12|166.77|163.97|166.92|164.12|166.77|163.97|0
1652912100000|2022-05-18 22:15:00|166.55|163.75|167.22|164.42|167.22|164.42|166.55|163.75|0
1652912110000|2022-05-18 22:15:10|167.81|165.01|167.36|164.56|167.81|165.01|167.22|164.42|0
1652912120000|2022-05-18 22:15:20|167.51|164.71|167.66|164.86|167.66|164.86|167.51|164.71|0
1652912130000|2022-05-18 22:15:30|167.59|164.79|167.44|164.64|167.59|164.79|167.44|164.64|0
1652912140000|2022-05-18 22:15:40|167.36|164.56|167.29|164.49|167.36|164.56|167.29|164.49|0
1652912150000|2022-05-18 22:15:50|167.66|164.86|167.66|164.86|167.81|165.01|167.66|164.86|0
1652912160000|2022-05-18 22:16:00|167.59|164.79|167.66|164.86|167.66|164.86|167.51|164.71|0
1652912170000|2022-05-18 22:16:10|167.74|164.94|167.81|165.01|167.81|165.01|167.74|164.94|0
1652912180000|2022-05-18 22:16:20|167.89|165.09|167.81|165.01|167.96|165.16|167.74|164.94|0
1652912190000|2022-05-18 22:16:30|167.07|164.27|166.92|164.12|167.07|164.27|166.92|164.12|0
1652912200000|2022-05-18 22:16:40|166.7|163.9|166.7|163.9|166.7|163.9|166.47|163.67|0
1652912210000|2022-05-18 22:16:50|166.77|163.97|166.77|163.97|166.84|164.04|166.77|163.97|0
1652912220000|2022-05-18 22:17:00|166.84|164.04|166.77|163.97|166.92|164.12|166.77|163.97|0
1652912230000|2022-05-18 22:17:10|166.47|163.67|166.62|163.82|166.62|163.82|166.47|163.67|0
1652912240000|2022-05-18 22:17:20|166.7|163.9|166.77|163.97|166.77|163.97|166.7|163.9|0
1652912250000|2022-05-18 22:17:30|166.92|164.12|166.92|164.12|166.92|164.12|166.84|164.04|0
1652912260000|2022-05-18 22:17:40|166.84|164.04|166.62|163.82|166.84|164.04|166.62|163.82|0
1652912270000|2022-05-18 22:17:50|166.55|163.75|166.47|163.67|166.55|163.75|166.47|163.67|0
1652912280000|2022-05-18 22:18:00|166.69|163.89|166.62|163.82|166.69|163.89|166.62|163.82|0
1652912290000|2022-05-18 22:18:10|166.25|163.45|166.62|163.82|166.62|163.82|166.25|163.45|0
1652912300000|2022-05-18 22:18:20|166.47|163.67|166.55|163.75|166.55|163.75|166.47|163.67|0
1652912310000|2022-05-18 22:18:30|166.4|163.6|166.32|163.52|166.4|163.6|166.32|163.52|0
1652912320000|2022-05-18 22:18:40|166.47|163.67|166.47|163.67|166.62|163.82|166.47|163.67|0
1652912330000|2022-05-18 22:18:50|166.62|163.82|166.17|163.37|166.62|163.82|166.17|163.37|0
1652912350000|2022-05-18 22:19:10|166.1|163.3|166.02|163.22|166.17|163.37|166.02|163.22|0
1652912360000|2022-05-18 22:19:20|165.87|163.07|166.1|163.3|166.1|163.3|165.73|162.93|0
1652912370000|2022-05-18 22:19:30|166.02|163.22|165.73|162.93|166.02|163.22|165.73|162.93|0
1652912380000|2022-05-18 22:19:40|165.58|162.78|165.43|162.63|165.65|162.85|165.43|162.63|0
1652912390000|2022-05-18 22:19:50|165.58|162.78|165.73|162.93|165.8|163|165.58|162.78|0
1652912400000|2022-05-18 22:20:00|165.87|163.07|165.65|162.85|165.87|163.07|165.65|162.85|0
1652912410000|2022-05-18 22:20:10|165.43|162.63|165.51|162.71|165.58|162.78|165.43|162.63|0
1652912420000|2022-05-18 22:20:20|165.58|162.78|165.58|162.78|165.58|162.78|165.58|162.78|0
1652912430000|2022-05-18 22:20:30|165.87|163.07|166.02|163.22|166.17|163.37|165.87|163.07|0
1652912440000|2022-05-18 22:20:40|165.87|163.07|166.17|163.37|166.17|163.37|165.87|163.07|0
1652912450000|2022-05-18 22:20:50|166.32|163.52|166.32|163.52|166.32|163.52|166.32|163.52|0
1652912460000|2022-05-18 22:21:00|166.46|163.66|166.61|163.81|166.61|163.81|166.46|163.66|0
1652912470000|2022-05-18 22:21:10|166.46|163.66|166.46|163.66|166.46|163.66|166.46|163.66|0
1652912490000|2022-05-18 22:21:30|166.24|163.44|166.32|163.52|166.32|163.52|166.24|163.44|0
1652912500000|2022-05-18 22:21:40|166.24|163.44|166.17|163.37|166.24|163.44|166.17|163.37|0
1652912510000|2022-05-18 22:21:50|165.8|163|165.8|163|165.8|163|165.8|163|0
1652912520000|2022-05-18 22:22:00|165.87|163.07|165.87|163.07|165.87|163.07|165.87|163.07|0
1652912530000|2022-05-18 22:22:10|165.8|163|165.72|162.92|165.8|163|165.72|162.92|0
1652912540000|2022-05-18 22:22:20|165.65|162.85|165.43|162.63|165.65|162.85|165.43|162.63|0
1652912550000|2022-05-18 22:22:30|165.28|162.48|165.43|162.63|165.43|162.63|165.28|162.48|0
1652912560000|2022-05-18 22:22:40|165.28|162.48|165.35|162.55|165.5|162.7|165.28|162.48|0
1652912570000|2022-05-18 22:22:50|165.43|162.63|165.28|162.48|165.43|162.63|165.28|162.48|0
1652912580000|2022-05-18 22:23:00|165.35|162.55|165.72|162.92|165.72|162.92|165.35|162.55|0
1652912600000|2022-05-18 22:23:20|165.87|163.07|166.02|163.22|166.02|163.22|165.87|163.07|0
1652912610000|2022-05-18 22:23:30|165.95|163.15|166.02|163.22|166.02|163.22|165.95|163.15|0
1652912620000|2022-05-18 22:23:40|165.95|163.15|165.8|163|166.02|163.22|165.8|163|0
1652912630000|2022-05-18 22:23:50|165.72|162.92|165.72|162.92|165.72|162.92|165.72|162.92|0
1652912640000|2022-05-18 22:24:00|165.57|162.77|165.57|162.77|165.57|162.77|165.57|162.77|0
1652912650000|2022-05-18 22:24:10|165.65|162.85|165.72|162.92|165.72|162.92|165.65|162.85|0
1652912660000|2022-05-18 22:24:20|165.87|163.07|166.02|163.22|166.02|163.22|165.87|163.07|0
1652912670000|2022-05-18 22:24:30|166.16|163.36|166.16|163.36|166.16|163.36|166.16|163.36|0
1652912680000|2022-05-18 22:24:40|166.24|163.44|166.31|163.51|166.31|163.51|166.24|163.44|0
1652912690000|2022-05-18 22:24:50|166.46|163.66|166.31|163.51|166.46|163.66|166.31|163.51|0
1652912700000|2022-05-18 22:25:00|166.24|163.44|166.01|163.21|166.24|163.44|166.01|163.21|0
1652912710000|2022-05-18 22:25:10|165.87|163.07|165.87|163.07|165.87|163.07|165.87|163.07|0
1652912730000|2022-05-18 22:25:30|166.01|163.21|165.87|163.07|166.01|163.21|165.87|163.07|0
1652912740000|2022-05-18 22:25:40|166.01|163.21|166.01|163.21|166.01|163.21|166.01|163.21|0
1652912760000|2022-05-18 22:26:00|166.16|163.36|166.09|163.29|166.16|163.36|166.09|163.29|0
1652912770000|2022-05-18 22:26:10|166.16|163.36|166.16|163.36|166.16|163.36|166.16|163.36|0
1652912800000|2022-05-18 22:26:40|166.09|163.29|166.09|163.29|166.09|163.29|166.09|163.29|0
1652912810000|2022-05-18 22:26:50|166.16|163.36|166.31|163.51|166.31|163.51|166.16|163.36|0
1652912830000|2022-05-18 22:27:10|166.24|163.44|166.31|163.51|166.31|163.51|166.24|163.44|0
1652912850000|2022-05-18 22:27:30|166.16|163.36|166.31|163.51|166.31|163.51|166.16|163.36|0
1652912860000|2022-05-18 22:27:40|166.46|163.66|166.31|163.51|166.46|163.66|166.31|163.51|0
1652912870000|2022-05-18 22:27:50|166.24|163.44|166.16|163.36|166.31|163.51|166.16|163.36|0
1652912880000|2022-05-18 22:28:00|166.31|163.51|166.6|163.8|166.6|163.8|166.31|163.51|0
1652912890000|2022-05-18 22:28:10|166.46|163.66|166.46|163.66|166.46|163.66|166.38|163.58|0
1652912900000|2022-05-18 22:28:20|166.6|163.8|166.6|163.8|166.6|163.8|166.6|163.8|0
1652912910000|2022-05-18 22:28:30|166.68|163.88|166.75|163.95|166.75|163.95|166.68|163.88|0
1652912920000|2022-05-18 22:28:40|167.05|164.25|167.2|164.4|167.2|164.4|167.05|164.25|0
1652912930000|2022-05-18 22:28:50|167.05|164.25|167.2|164.4|167.2|164.4|167.05|164.25|0
1652912940000|2022-05-18 22:29:00|167.35|164.55|167.5|164.7|167.64|164.84|167.35|164.55|0
1652912950000|2022-05-18 22:29:10|167.35|164.55|167.94|165.14|167.94|165.14|167.35|164.55|0
1652912960000|2022-05-18 22:29:20|168.54|165.74|168.24|165.44|168.54|165.74|168.17|165.37|0
1652912970000|2022-05-18 22:29:30|168.54|165.74|168.69|165.89|168.69|165.89|168.54|165.74|0
1652912980000|2022-05-18 22:29:40|168.84|166.04|168.99|166.19|169.14|166.34|168.84|166.04|0
1652912990000|2022-05-18 22:29:50|169.29|166.49|169.44|166.64|169.44|166.64|169.29|166.49|0
1652913000000|2022-05-18 22:30:00|169.29|166.49|168.99|166.19|169.29|166.49|168.54|165.74|0
1652913010000|2022-05-18 22:30:10|168.77|165.97|168.32|165.52|168.77|165.97|168.32|165.52|0
1652913020000|2022-05-18 22:30:20|168.54|165.74|168.92|166.12|168.92|166.12|168.39|165.59|0
1652913030000|2022-05-18 22:30:30|168.84|166.04|168.69|165.89|168.84|166.04|168.69|165.89|0
1652913040000|2022-05-18 22:30:40|168.39|165.59|168.54|165.74|168.62|165.82|168.39|165.59|0
1652913050000|2022-05-18 22:30:50|168.47|165.67|168.39|165.59|168.47|165.67|168.39|165.59|0
1652913060000|2022-05-18 22:31:00|167.94|165.14|168.17|165.37|168.17|165.37|167.94|165.14|0
1652913070000|2022-05-18 22:31:10|168.02|165.22|167.94|165.14|168.09|165.29|167.94|165.14|0
1652913080000|2022-05-18 22:31:20|168.09|165.29|167.94|165.14|168.09|165.29|167.94|165.14|0
1652913090000|2022-05-18 22:31:30|168.09|165.29|168.09|165.29|168.09|165.29|168.09|165.29|0
1652913100000|2022-05-18 22:31:40|168.24|165.44|168.09|165.29|168.24|165.44|168.09|165.29|0
1652913120000|2022-05-18 22:32:00|167.64|164.84|167.79|164.99|167.79|164.99|167.64|164.84|0
1652913130000|2022-05-18 22:32:10|167.72|164.92|167.64|164.84|167.79|164.99|167.64|164.84|0
1652913140000|2022-05-18 22:32:20|167.79|164.99|167.79|164.99|167.79|164.99|167.79|164.99|0
1652913150000|2022-05-18 22:32:30|167.49|164.69|167.79|164.99|167.79|164.99|167.49|164.69|0
1652913160000|2022-05-18 22:32:40|167.72|164.92|167.64|164.84|167.72|164.92|167.64|164.84|0
1652913170000|2022-05-18 22:32:50|167.49|164.69|167.64|164.84|167.64|164.84|167.49|164.69|0
1652913180000|2022-05-18 22:33:00|167.49|164.69|167.19|164.39|167.49|164.69|167.19|164.39|0
1652913190000|2022-05-18 22:33:10|167.34|164.54|167.34|164.54|167.34|164.54|167.27|164.47|0
1652913200000|2022-05-18 22:33:20|167.04|164.24|167.04|164.24|167.19|164.39|167.04|164.24|0
1652913210000|2022-05-18 22:33:30|167.12|164.32|167.19|164.39|167.19|164.39|167.12|164.32|0
1652913220000|2022-05-18 22:33:40|167.12|164.32|167.04|164.24|167.12|164.32|167.04|164.24|0
1652913230000|2022-05-18 22:33:50|166.97|164.17|166.89|164.09|166.97|164.17|166.89|164.09|0
1652913240000|2022-05-18 22:34:00|166.97|164.17|166.89|164.09|166.97|164.17|166.89|164.09|0
1652913250000|2022-05-18 22:34:10|166.74|163.94|166.74|163.94|166.74|163.94|166.74|163.94|0
1652913260000|2022-05-18 22:34:20|166.45|163.65|166.74|163.94|166.74|163.94|166.45|163.65|0
1652913270000|2022-05-18 22:34:30|166.89|164.09|166.89|164.09|166.89|164.09|166.89|164.09|0
1652913280000|2022-05-18 22:34:40|167.04|164.24|167.04|164.24|167.04|164.24|166.89|164.09|0
1652913290000|2022-05-18 22:34:50|166.89|164.09|166.89|164.09|166.89|164.09|166.89|164.09|0
1652913300000|2022-05-18 22:35:00|166.74|163.94|166.59|163.79|166.74|163.94|166.59|163.79|0
1652913310000|2022-05-18 22:35:10|166.45|163.65|166.45|163.65|166.59|163.79|166.45|163.65|0
1652913320000|2022-05-18 22:35:20|166.3|163.5|166.15|163.35|166.3|163.5|166.08|163.28|0
1652913330000|2022-05-18 22:35:30|166.3|163.5|166.08|163.28|166.3|163.5|166.08|163.28|0
1652913340000|2022-05-18 22:35:40|165.7|162.9|165.85|163.05|165.85|163.05|165.7|162.9|0
1652913350000|2022-05-18 22:35:50|166|163.2|166|163.2|166|163.2|166|163.2|0
1652913360000|2022-05-18 22:36:00|166.15|163.35|166.3|163.5|166.3|163.5|166.08|163.28|0
1652913370000|2022-05-18 22:36:10|166.82|164.02|166.44|163.64|166.82|164.02|166.37|163.57|0
1652913380000|2022-05-18 22:36:20|166.59|163.79|166.82|164.02|166.89|164.09|166.59|163.79|0
1652913390000|2022-05-18 22:36:30|166.59|163.79|166.59|163.79|166.74|163.94|166.59|163.79|0
1652913400000|2022-05-18 22:36:40|166.67|163.87|166.74|163.94|166.74|163.94|166.67|163.87|0
1652913410000|2022-05-18 22:36:50|166.67|163.87|166.67|163.87|166.67|163.87|166.67|163.87|0
1652913420000|2022-05-18 22:37:00|166.59|163.79|166.59|163.79|166.59|163.79|166.59|163.79|0
1652913430000|2022-05-18 22:37:10|166.52|163.72|166.44|163.64|166.52|163.72|166.44|163.64|0
1652913440000|2022-05-18 22:37:20|166.52|163.72|166.59|163.79|166.59|163.79|166.52|163.72|0
1652913450000|2022-05-18 22:37:30|166.52|163.72|166.74|163.94|166.82|164.02|166.52|163.72|0
1652913460000|2022-05-18 22:37:40|166.89|164.09|166.89|164.09|166.89|164.09|166.89|164.09|0
1652913470000|2022-05-18 22:37:50|166.82|164.02|166.74|163.94|166.82|164.02|166.74|163.94|0
1652913480000|2022-05-18 22:38:00|166.67|163.87|166.74|163.94|166.74|163.94|166.67|163.87|0
1652913500000|2022-05-18 22:38:20|166.89|164.09|166.89|164.09|166.89|164.09|166.89|164.09|0
1652913510000|2022-05-18 22:38:30|166.96|164.16|166.89|164.09|167.04|164.24|166.89|164.09|0
1652913530000|2022-05-18 22:38:50|166.67|163.87|166.67|163.87|166.67|163.87|166.52|163.72|0
1652913540000|2022-05-18 22:39:00|166.44|163.64|166.59|163.79|166.59|163.79|166.44|163.64|0
1652913550000|2022-05-18 22:39:10|166.74|163.94|166.67|163.87|166.74|163.94|166.59|163.79|0
1652913560000|2022-05-18 22:39:20|166.74|163.94|166.74|163.94|166.74|163.94|166.74|163.94|0
1652913570000|2022-05-18 22:39:30|166.59|163.79|166.74|163.94|166.74|163.94|166.59|163.79|0
1652913580000|2022-05-18 22:39:40|166.67|163.87|166.67|163.87|166.67|163.87|166.67|163.87|0
1652913590000|2022-05-18 22:39:50|166.59|163.79|166.59|163.79|166.59|163.79|166.59|163.79|0
1652913600000|2022-05-18 22:40:00|166.52|163.72|166.59|163.79|166.59|163.79|166.44|163.64|0
1652913610000|2022-05-18 22:40:10|166.52|163.72|166.44|163.64|166.52|163.72|166.44|163.64|0
1652913620000|2022-05-18 22:40:20|166.14|163.34|166.22|163.42|166.22|163.42|166.14|163.34|0
1652913630000|2022-05-18 22:40:30|166.14|163.34|166.14|163.34|166.14|163.34|166.14|163.34|0
1652913640000|2022-05-18 22:40:40|165.99|163.19|165.99|163.19|165.99|163.19|165.99|163.19|0
1652913650000|2022-05-18 22:40:50|166.14|163.34|166.14|163.34|166.29|163.49|166.14|163.34|0
1652913660000|2022-05-18 22:41:00|166.44|163.64|166.29|163.49|166.44|163.64|166.29|163.49|0
1652913670000|2022-05-18 22:41:10|166.22|163.42|166.22|163.42|166.22|163.42|166.22|163.42|0
1652913680000|2022-05-18 22:41:20|166.29|163.49|166.29|163.49|166.29|163.49|166.29|163.49|0
1652913690000|2022-05-18 22:41:30|166.14|163.34|166.07|163.27|166.14|163.34|165.99|163.19|0
1652913700000|2022-05-18 22:41:40|165.99|163.19|166.07|163.27|166.07|163.27|165.99|163.19|0
1652913710000|2022-05-18 22:41:50|166.29|163.49|166.29|163.49|166.29|163.49|166.29|163.49|0
1652913720000|2022-05-18 22:42:00|166.14|163.34|166.14|163.34|166.14|163.34|166.14|163.34|0
1652913740000|2022-05-18 22:42:20|166.07|163.27|165.99|163.19|166.07|163.27|165.99|163.19|0
1652913750000|2022-05-18 22:42:30|166.14|163.34|166.14|163.34|166.14|163.34|166.14|163.34|0
1652913770000|2022-05-18 22:42:50|166.29|163.49|166.29|163.49|166.29|163.49|166.29|163.49|0
1652913780000|2022-05-18 22:43:00|166.22|163.42|166.22|163.42|166.22|163.42|166.22|163.42|0
1652913790000|2022-05-18 22:43:10|166.14|163.34|166.14|163.34|166.22|163.42|166.14|163.34|0
1652913800000|2022-05-18 22:43:20|166.22|163.42|166.14|163.34|166.22|163.42|166.14|163.34|0
1652913810000|2022-05-18 22:43:30|166.07|163.27|166.14|163.34|166.14|163.34|166.07|163.27|0
1652913830000|2022-05-18 22:43:50|165.99|163.19|165.99|163.19|165.99|163.19|165.99|163.19|0
1652913840000|2022-05-18 22:44:00|165.92|163.12|165.99|163.19|165.99|163.19|165.92|163.12|0
1652913850000|2022-05-18 22:44:10|166.14|163.34|166.14|163.34|166.14|163.34|166.14|163.34|0
1652913860000|2022-05-18 22:44:20|165.99|163.19|165.99|163.19|165.99|163.19|165.99|163.19|0
1652913870000|2022-05-18 22:44:30|165.92|163.12|165.99|163.19|165.99|163.19|165.92|163.12|0
1652913880000|2022-05-18 22:44:40|165.84|163.04|165.84|163.04|165.84|163.04|165.84|163.04|0
1652913890000|2022-05-18 22:44:50|165.77|162.97|165.69|162.89|165.77|162.97|165.69|162.89|0
1652913900000|2022-05-18 22:45:00|165.84|163.04|165.92|163.12|165.99|163.19|165.84|163.04|0
1652913910000|2022-05-18 22:45:10|165.99|163.19|165.99|163.19|165.99|163.19|165.99|163.19|0
1652913920000|2022-05-18 22:45:20|166.14|163.34|166.14|163.34|166.14|163.34|166.14|163.34|0
1652913930000|2022-05-18 22:45:30|165.99|163.19|166.14|163.34|166.14|163.34|165.99|163.19|0
1652913940000|2022-05-18 22:45:40|165.99|163.19|165.99|163.19|165.99|163.19|165.99|163.19|0
1652913950000|2022-05-18 22:45:50|166.13|163.33|166.21|163.41|166.21|163.41|166.13|163.33|0
1652913960000|2022-05-18 22:46:00|166.28|163.48|166.28|163.48|166.28|163.48|166.28|163.48|0
1652913970000|2022-05-18 22:46:10|166.43|163.63|166.43|163.63|166.43|163.63|166.43|163.63|0
1652913980000|2022-05-18 22:46:20|166.58|163.78|166.43|163.63|166.58|163.78|166.43|163.63|0
1652914000000|2022-05-18 22:46:40|166.58|163.78|166.43|163.63|166.58|163.78|166.43|163.63|0
1652914020000|2022-05-18 22:47:00|166.28|163.48|166.28|163.48|166.28|163.48|166.28|163.48|0
1652914040000|2022-05-18 22:47:20|166.36|163.56|166.36|163.56|166.43|163.63|166.36|163.56|0
1652914050000|2022-05-18 22:47:30|166.28|163.48|166.28|163.48|166.28|163.48|166.28|163.48|0
1652914060000|2022-05-18 22:47:40|166.43|163.63|166.28|163.48|166.58|163.78|166.28|163.48|0
1652914070000|2022-05-18 22:47:50|166.43|163.63|166.58|163.78|166.58|163.78|166.43|163.63|0
1652914080000|2022-05-18 22:48:00|166.73|163.93|166.73|163.93|166.73|163.93|166.73|163.93|0
1652914090000|2022-05-18 22:48:10|166.8|164|166.87|164.07|166.87|164.07|166.8|164|0
1652914100000|2022-05-18 22:48:20|167.02|164.22|166.87|164.07|167.02|164.22|166.87|164.07|0
1652914110000|2022-05-18 22:48:30|166.8|164|166.72|163.92|166.8|164|166.72|163.92|0
1652914120000|2022-05-18 22:48:40|166.87|164.07|167.02|164.22|167.02|164.22|166.87|164.07|0
1652914130000|2022-05-18 22:48:50|166.95|164.15|166.72|163.92|166.95|164.15|166.72|163.92|0
1652914140000|2022-05-18 22:49:00|166.65|163.85|166.58|163.78|166.65|163.85|166.58|163.78|0
1652914150000|2022-05-18 22:49:10|166.65|163.85|166.58|163.78|166.65|163.85|166.58|163.78|0
1652914170000|2022-05-18 22:49:30|166.57|163.77|166.57|163.77|166.57|163.77|166.57|163.77|0
1652914180000|2022-05-18 22:49:40|166.72|163.92|166.72|163.92|166.72|163.92|166.72|163.92|0
1652914190000|2022-05-18 22:49:50|166.65|163.85|166.57|163.77|166.65|163.85|166.57|163.77|0
1652914200000|2022-05-18 22:50:00|166.8|164|166.87|164.07|166.87|164.07|166.8|164|0
1652914210000|2022-05-18 22:50:10|166.72|163.92|166.72|163.92|166.72|163.92|166.72|163.92|0
1652914220000|2022-05-18 22:50:20|166.8|164|166.8|164|166.8|164|166.8|164|0
1652914230000|2022-05-18 22:50:30|166.87|164.07|166.95|164.15|166.95|164.15|166.87|164.07|0
1652914250000|2022-05-18 22:50:50|166.87|164.07|166.87|164.07|166.87|164.07|166.87|164.07|0
1652914260000|2022-05-18 22:51:00|166.65|163.85|166.72|163.92|166.72|163.92|166.65|163.85|0
1652914270000|2022-05-18 22:51:10|166.87|164.07|166.87|164.07|166.87|164.07|166.87|164.07|0
1652914280000|2022-05-18 22:51:20|167.02|164.22|167.32|164.52|167.32|164.52|167.02|164.22|0
1652914290000|2022-05-18 22:51:30|167.24|164.44|167.32|164.52|167.32|164.52|167.24|164.44|0
1652914300000|2022-05-18 22:51:40|167.39|164.59|167.39|164.59|167.39|164.59|167.32|164.52|0
1652914310000|2022-05-18 22:51:50|167.32|164.52|167.17|164.37|167.32|164.52|167.17|164.37|0
1652914320000|2022-05-18 22:52:00|167.02|164.22|167.17|164.37|167.17|164.37|167.02|164.22|0
1652914330000|2022-05-18 22:52:10|167.32|164.52|167.46|164.66|167.46|164.66|167.24|164.44|0
1652914340000|2022-05-18 22:52:20|167.39|164.59|167.46|164.66|167.46|164.66|167.31|164.51|0
1652914360000|2022-05-18 22:52:40|167.31|164.51|167.46|164.66|167.46|164.66|167.31|164.51|0
1652914390000|2022-05-18 22:53:10|167.76|164.96|167.76|164.96|167.76|164.96|167.76|164.96|0
1652914400000|2022-05-18 22:53:20|167.91|165.11|168.06|165.26|168.06|165.26|167.91|165.11|0
1652914410000|2022-05-18 22:53:30|167.91|165.11|167.91|165.11|167.99|165.19|167.91|165.11|0
1652914420000|2022-05-18 22:53:40|167.76|164.96|167.91|165.11|167.91|165.11|167.76|164.96|0
1652914430000|2022-05-18 22:53:50|167.84|165.04|167.91|165.11|167.91|165.11|167.84|165.04|0
1652914440000|2022-05-18 22:54:00|168.06|165.26|167.99|165.19|168.06|165.26|167.99|165.19|0
1652914450000|2022-05-18 22:54:10|167.91|165.11|167.76|164.96|167.91|165.11|167.76|164.96|0
1652914460000|2022-05-18 22:54:20|167.84|165.04|167.84|165.04|167.84|165.04|167.84|165.04|0
1652914470000|2022-05-18 22:54:30|167.76|164.96|168.06|165.26|168.06|165.26|167.76|164.96|0
1652914480000|2022-05-18 22:54:40|167.84|165.04|167.84|165.04|167.84|165.04|167.84|165.04|0
1652914490000|2022-05-18 22:54:50|167.76|164.96|167.76|164.96|167.76|164.96|167.69|164.89|0
1652914500000|2022-05-18 22:55:00|167.61|164.81|167.46|164.66|167.61|164.81|167.46|164.66|0
1652914510000|2022-05-18 22:55:10|167.39|164.59|167.46|164.66|167.46|164.66|167.39|164.59|0
1652914530000|2022-05-18 22:55:30|167.24|164.44|167.31|164.51|167.31|164.51|167.24|164.44|0
1652914540000|2022-05-18 22:55:40|167.24|164.44|167.24|164.44|167.24|164.44|167.24|164.44|0
1652914560000|2022-05-18 22:56:00|167.31|164.51|167.39|164.59|167.61|164.81|167.31|164.51|0
1652914570000|2022-05-18 22:56:10|167.46|164.66|167.31|164.51|167.46|164.66|167.31|164.51|0
1652914580000|2022-05-18 22:56:20|167.16|164.36|167.01|164.21|167.16|164.36|167.01|164.21|0
1652914590000|2022-05-18 22:56:30|166.94|164.14|167.01|164.21|167.01|164.21|166.94|164.14|0
1652914610000|2022-05-18 22:56:50|166.86|164.06|166.64|163.84|166.86|164.06|166.64|163.84|0
1652914620000|2022-05-18 22:57:00|166.56|163.76|166.42|163.62|166.56|163.76|166.42|163.62|0
1652914630000|2022-05-18 22:57:10|166.27|163.47|166.27|163.47|166.27|163.47|166.27|163.47|0
1652914640000|2022-05-18 22:57:20|166.12|163.32|166.12|163.32|166.12|163.32|166.05|163.25|0
1652914650000|2022-05-18 22:57:30|166.27|163.47|166.42|163.62|166.42|163.62|166.27|163.47|0
1652914660000|2022-05-18 22:57:40|166.27|163.47|166.2|163.4|166.27|163.47|166.2|163.4|0
1652914670000|2022-05-18 22:57:50|166.12|163.32|165.97|163.17|166.12|163.32|165.97|163.17|0
1652914680000|2022-05-18 22:58:00|166.2|163.4|166.12|163.32|166.2|163.4|165.97|163.17|0
1652914690000|2022-05-18 22:58:10|166.05|163.25|165.82|163.02|166.05|163.25|165.82|163.02|0
1652914700000|2022-05-18 22:58:20|165.97|163.17|165.9|163.1|165.97|163.17|165.82|163.02|0
1652914710000|2022-05-18 22:58:30|165.97|163.17|165.97|163.17|166.12|163.32|165.97|163.17|0
1652914740000|2022-05-18 22:59:00|166.05|163.25|165.9|163.1|166.05|163.25|165.9|163.1|0
1652914750000|2022-05-18 22:59:10|165.97|163.17|166.12|163.32|166.12|163.32|165.97|163.17|0
1652914760000|2022-05-18 22:59:20|166.56|163.76|166.56|163.76|166.56|163.76|166.56|163.76|0
1652914770000|2022-05-18 22:59:30|166.64|163.84|166.56|163.76|166.64|163.84|166.56|163.76|0
1652914780000|2022-05-18 22:59:40|166.64|163.84|166.56|163.76|166.64|163.84|166.56|163.76|0
1652914790000|2022-05-18 22:59:50|166.41|163.61|166.41|163.61|166.41|163.61|166.41|163.61|0
1652914800000|2022-05-18 23:00:00|166.56|163.76|166.49|163.69|166.56|163.76|166.49|163.69|0
1652914810000|2022-05-18 23:00:10|166.71|163.91|166.56|163.76|166.86|164.06|166.56|163.76|0
1652914820000|2022-05-18 23:00:20|166.41|163.61|166.41|163.61|166.41|163.61|166.41|163.61|0
1652914850000|2022-05-18 23:00:50|166.56|163.76|166.56|163.76|166.56|163.76|166.56|163.76|0
1652914860000|2022-05-18 23:01:00|166.34|163.54|166.34|163.54|166.34|163.54|166.34|163.54|0
1652914870000|2022-05-18 23:01:10|166.49|163.69|166.34|163.54|166.49|163.69|166.34|163.54|0
1652914910000|2022-05-18 23:01:50|166.41|163.61|166.56|163.76|166.56|163.76|166.41|163.61|0
1652914920000|2022-05-18 23:02:00|166.49|163.69|166.56|163.76|166.56|163.76|166.49|163.69|0
1652914930000|2022-05-18 23:02:10|166.49|163.69|166.56|163.76|166.56|163.76|166.49|163.69|0
1652914940000|2022-05-18 23:02:20|166.49|163.69|166.41|163.61|166.49|163.69|166.41|163.61|0
1652914950000|2022-05-18 23:02:30|166.34|163.54|166.71|163.91|166.78|163.98|166.34|163.54|0
1652914960000|2022-05-18 23:02:40|166.85|164.05|166.85|164.05|166.85|164.05|166.85|164.05|0
1652914970000|2022-05-18 23:02:50|166.93|164.13|167.08|164.28|167.08|164.28|166.93|164.13|0
1652914980000|2022-05-18 23:03:00|167|164.2|167|164.2|167|164.2|167|164.2|0
1652914990000|2022-05-18 23:03:10|166.93|164.13|167|164.2|167|164.2|166.93|164.13|0
1652915000000|2022-05-18 23:03:20|166.93|164.13|166.93|164.13|166.93|164.13|166.93|164.13|0
1652915010000|2022-05-18 23:03:30|166.85|164.05|166.78|163.98|166.85|164.05|166.78|163.98|0
1652915020000|2022-05-18 23:03:40|166.7|163.9|166.7|163.9|166.7|163.9|166.7|163.9|0
1652915030000|2022-05-18 23:03:50|166.41|163.61|166.41|163.61|166.48|163.68|166.41|163.61|0
1652915040000|2022-05-18 23:04:00|166.34|163.54|166.34|163.54|166.34|163.54|166.34|163.54|0
1652915050000|2022-05-18 23:04:10|166.19|163.39|166.11|163.31|166.19|163.39|166.04|163.24|0
1652915060000|2022-05-18 23:04:20|166.19|163.39|166.26|163.46|166.26|163.46|166.19|163.39|0
1652915070000|2022-05-18 23:04:30|166.41|163.61|166.7|163.9|166.7|163.9|166.41|163.61|0
1652915080000|2022-05-18 23:04:40|166.78|163.98|166.78|163.98|166.78|163.98|166.78|163.98|0
1652915090000|2022-05-18 23:04:50|166.7|163.9|166.7|163.9|166.78|163.98|166.7|163.9|0
1652915100000|2022-05-18 23:05:00|166.63|163.83|166.63|163.83|166.63|163.83|166.63|163.83|0
1652915120000|2022-05-18 23:05:20|166.48|163.68|166.48|163.68|166.48|163.68|166.48|163.68|0
1652915140000|2022-05-18 23:05:40|166.4|163.6|166.33|163.53|166.4|163.6|166.33|163.53|0
1652915150000|2022-05-18 23:05:50|166.4|163.6|166.33|163.53|166.4|163.6|166.33|163.53|0
1652915160000|2022-05-18 23:06:00|166.26|163.46|165.96|163.16|166.26|163.46|165.96|163.16|0
1652915170000|2022-05-18 23:06:10|166.11|163.31|166.11|163.31|166.11|163.31|166.11|163.31|0
1652915180000|2022-05-18 23:06:20|166.26|163.46|166.26|163.46|166.26|163.46|166.26|163.46|0
1652915190000|2022-05-18 23:06:30|166.4|163.6|166.33|163.53|166.4|163.6|166.33|163.53|0
1652915200000|2022-05-18 23:06:40|166.4|163.6|166.4|163.6|166.4|163.6|166.4|163.6|0
1652915220000|2022-05-18 23:07:00|166.55|163.75|166.55|163.75|166.63|163.83|166.55|163.75|0
1652915230000|2022-05-18 23:07:10|166.48|163.68|166.4|163.6|166.48|163.68|166.4|163.6|0
1652915240000|2022-05-18 23:07:20|166.48|163.68|166.4|163.6|166.48|163.68|166.4|163.6|0
1652915250000|2022-05-18 23:07:30|166.7|163.9|166.85|164.05|166.85|164.05|166.7|163.9|0
1652915260000|2022-05-18 23:07:40|167|164.2|167|164.2|167|164.2|167|164.2|0
1652915270000|2022-05-18 23:07:50|166.85|164.05|166.7|163.9|166.85|164.05|166.7|163.9|0
1652915280000|2022-05-18 23:08:00|166.85|164.05|166.92|164.12|166.92|164.12|166.85|164.05|0
1652915290000|2022-05-18 23:08:10|167.07|164.27|167.07|164.27|167.07|164.27|167|164.2|0
1652915300000|2022-05-18 23:08:20|167.14|164.34|167.14|164.34|167.14|164.34|167.14|164.34|0
1652915310000|2022-05-18 23:08:30|167.22|164.42|167.07|164.27|167.22|164.42|167.07|164.27|0
1652915320000|2022-05-18 23:08:40|167|164.2|167|164.2|167|164.2|167|164.2|0
1652915330000|2022-05-18 23:08:50|166.99|164.19|166.92|164.12|166.99|164.19|166.92|164.12|0
1652915340000|2022-05-18 23:09:00|167.14|164.34|167.22|164.42|167.22|164.42|167.07|164.27|0
1652915350000|2022-05-18 23:09:10|167.29|164.49|167.44|164.64|167.44|164.64|167.29|164.49|0
1652915370000|2022-05-18 23:09:30|167.52|164.72|167.67|164.87|167.74|164.94|167.52|164.72|0
1652915380000|2022-05-18 23:09:40|167.89|165.09|167.82|165.02|167.89|165.09|167.82|165.02|0
1652915390000|2022-05-18 23:09:50|167.89|165.09|167.89|165.09|167.89|165.09|167.89|165.09|0
1652915400000|2022-05-18 23:10:00|168.26|165.46|168.64|165.84|168.64|165.84|168.19|165.39|0
1652915410000|2022-05-18 23:10:10|168.78|165.98|168.34|165.54|168.78|165.98|168.34|165.54|0
1652915420000|2022-05-18 23:10:20|168.93|166.13|168.93|166.13|168.93|166.13|168.86|166.06|0
1652915430000|2022-05-18 23:10:30|168.78|165.98|169.01|166.21|169.01|166.21|168.78|165.98|0
1652915440000|2022-05-18 23:10:40|168.93|166.13|168.78|165.98|168.93|166.13|168.63|165.83|0
1652915450000|2022-05-18 23:10:50|169.23|166.43|169.08|166.28|169.23|166.43|169.08|166.28|0
1652915460000|2022-05-18 23:11:00|169.23|166.43|168.86|166.06|169.23|166.43|168.86|166.06|0
1652915470000|2022-05-18 23:11:10|168.63|165.83|168.93|166.13|168.93|166.13|168.56|165.76|0
1652915480000|2022-05-18 23:11:20|169.08|166.28|169.08|166.28|169.08|166.28|169.01|166.21|0
1652915490000|2022-05-18 23:11:30|169.23|166.43|169.31|166.51|169.31|166.51|169.23|166.43|0
1652915500000|2022-05-18 23:11:40|169.23|166.43|169.16|166.36|169.23|166.43|169.08|166.28|0
1652915510000|2022-05-18 23:11:50|169.23|166.43|169.31|166.51|169.31|166.51|169.23|166.43|0
1652915520000|2022-05-18 23:12:00|169.38|166.58|169.68|166.88|169.68|166.88|169.38|166.58|0
1652915530000|2022-05-18 23:12:10|169.53|166.73|169.53|166.73|169.53|166.73|169.38|166.58|0
1652915540000|2022-05-18 23:12:20|169.68|166.88|169.68|166.88|169.68|166.88|169.53|166.73|0
1652915550000|2022-05-18 23:12:30|169.83|167.03|169.68|166.88|169.83|167.03|169.68|166.88|0
1652915560000|2022-05-18 23:12:40|169.61|166.81|169.61|166.81|169.61|166.81|169.61|166.81|0
1652915570000|2022-05-18 23:12:50|169.68|166.88|169.83|167.03|169.83|167.03|169.68|166.88|0
1652915580000|2022-05-18 23:13:00|169.98|167.18|169.91|167.11|169.98|167.18|169.91|167.11|0
1652915590000|2022-05-18 23:13:10|170.13|167.33|169.83|167.03|170.13|167.33|169.83|167.03|0
1652915600000|2022-05-18 23:13:20|169.98|167.18|169.98|167.18|169.98|167.18|169.98|167.18|0
1652915610000|2022-05-18 23:13:30|170.06|167.26|170.13|167.33|170.21|167.41|169.98|167.18|0
1652915620000|2022-05-18 23:13:40|170.21|167.41|170.43|167.63|170.43|167.63|170.21|167.41|0
1652915630000|2022-05-18 23:13:50|170.36|167.56|170.58|167.78|170.58|167.78|170.36|167.56|0
1652915640000|2022-05-18 23:14:00|170.43|167.63|170.36|167.56|170.43|167.63|170.36|167.56|0
1652915650000|2022-05-18 23:14:10|170.43|167.63|170.51|167.71|170.58|167.78|170.43|167.63|0
1652915660000|2022-05-18 23:14:20|170.81|168.01|170.58|167.78|170.81|168.01|170.58|167.78|0
1652915670000|2022-05-18 23:14:30|170.43|167.63|170.28|167.48|170.43|167.63|170.28|167.48|0
1652915680000|2022-05-18 23:14:40|170.13|167.33|169.98|167.18|170.13|167.33|169.98|167.18|0
1652915690000|2022-05-18 23:14:50|170.58|167.78|170.43|167.63|170.58|167.78|170.43|167.63|0
1652915700000|2022-05-18 23:15:00|170.58|167.78|170.43|167.63|170.58|167.78|170.43|167.63|0
1652915710000|2022-05-18 23:15:10|170.88|168.08|171.11|168.31|171.18|168.38|170.88|168.08|0
1652915720000|2022-05-18 23:15:20|171.18|168.38|170.81|168.01|171.18|168.38|170.81|168.01|0
1652915730000|2022-05-18 23:15:30|170.58|167.78|171.11|168.31|171.18|168.38|170.58|167.78|0
1652915740000|2022-05-18 23:15:40|171.18|168.38|171.11|168.31|171.18|168.38|171.03|168.23|0
1652915750000|2022-05-18 23:15:50|171.03|168.23|171.18|168.38|171.18|168.38|171.03|168.23|0
1652915760000|2022-05-18 23:16:00|171.33|168.53|171.26|168.46|171.33|168.53|171.26|168.46|0
1652915770000|2022-05-18 23:16:10|171.49|168.69|171.18|168.38|171.49|168.69|171.18|168.38|0
1652915780000|2022-05-18 23:16:20|171.33|168.53|171.33|168.53|171.33|168.53|171.33|168.53|0
1652915790000|2022-05-18 23:16:30|171.26|168.46|171.03|168.23|171.26|168.46|171.03|168.23|0
1652915800000|2022-05-18 23:16:40|171.18|168.38|171.18|168.38|171.18|168.38|171.03|168.23|0
1652915810000|2022-05-18 23:16:50|171.26|168.46|171.03|168.23|171.26|168.46|171.03|168.23|0
1652915840000|2022-05-18 23:17:20|171.11|168.31|170.73|167.93|171.11|168.31|170.73|167.93|0
1652915850000|2022-05-18 23:17:30|170.2|167.4|170.36|167.56|170.36|167.56|170.05|167.25|0
1652915860000|2022-05-18 23:17:40|170.43|167.63|170.13|167.33|170.43|167.63|170.13|167.33|0
1652915870000|2022-05-18 23:17:50|170.2|167.4|169.98|167.18|170.2|167.4|169.98|167.18|0
1652915880000|2022-05-18 23:18:00|170.13|167.33|170.2|167.4|170.28|167.48|170.13|167.33|0
1652915890000|2022-05-18 23:18:10|170.13|167.33|170.13|167.33|170.13|167.33|170.13|167.33|0
1652915900000|2022-05-18 23:18:20|170.35|167.55|170.28|167.48|170.43|167.63|170.28|167.48|0
1652915910000|2022-05-18 23:18:30|170.13|167.33|170.28|167.48|170.28|167.48|170.12|167.32|0
1652915920000|2022-05-18 23:18:40|170.43|167.63|170.58|167.78|170.58|167.78|170.43|167.63|0
1652915930000|2022-05-18 23:18:50|170.43|167.63|170.73|167.93|170.73|167.93|170.43|167.63|0
1652915950000|2022-05-18 23:19:10|170.88|168.08|170.73|167.93|170.88|168.08|170.73|167.93|0
1652915960000|2022-05-18 23:19:20|170.88|168.08|170.88|168.08|170.88|168.08|170.88|168.08|0
1652915980000|2022-05-18 23:19:40|170.96|168.16|171.03|168.23|171.03|168.23|170.96|168.16|0
1652915990000|2022-05-18 23:19:50|170.88|168.08|171.18|168.38|171.18|168.38|170.8|168|0
1652916000000|2022-05-18 23:20:00|171.03|168.23|171.18|168.38|171.18|168.38|171.03|168.23|0
1652916010000|2022-05-18 23:20:10|171.03|168.23|171.18|168.38|171.18|168.38|171.03|168.23|0
1652916020000|2022-05-18 23:20:20|171.33|168.53|171.48|168.68|171.48|168.68|171.33|168.53|0
1652916030000|2022-05-18 23:20:30|171.18|168.38|171.48|168.68|171.48|168.68|171.18|168.38|0
1652916040000|2022-05-18 23:20:40|171.56|168.76|171.48|168.68|171.56|168.76|171.48|168.68|0
1652916050000|2022-05-18 23:20:50|171.18|168.38|171.1|168.3|171.18|168.38|171.03|168.23|0
1652916060000|2022-05-18 23:21:00|171.18|168.38|171.18|168.38|171.26|168.46|171.18|168.38|0
1652916070000|2022-05-18 23:21:10|171.33|168.53|171.48|168.68|171.48|168.68|171.33|168.53|0
1652916080000|2022-05-18 23:21:20|171.41|168.61|171.41|168.61|171.48|168.68|171.41|168.61|0
1652916090000|2022-05-18 23:21:30|171.48|168.68|171.33|168.53|171.48|168.68|171.33|168.53|0
1652916120000|2022-05-18 23:22:00|171.18|168.38|170.87|168.07|171.18|168.38|170.87|168.07|0
1652916130000|2022-05-18 23:22:10|170.72|167.92|170.57|167.77|170.72|167.92|170.42|167.62|0
1652916140000|2022-05-18 23:22:20|170.35|167.55|170.42|167.62|170.42|167.62|170.27|167.47|0
1652916150000|2022-05-18 23:22:30|170.57|167.77|170.27|167.47|170.57|167.77|170.27|167.47|0
1652916160000|2022-05-18 23:22:40|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1652916180000|2022-05-18 23:23:00|170.35|167.55|170.12|167.32|170.35|167.55|170.12|167.32|0
1652916190000|2022-05-18 23:23:10|170.27|167.47|170.42|167.62|170.42|167.62|170.27|167.47|0
1652916200000|2022-05-18 23:23:20|170.5|167.7|170.5|167.7|170.5|167.7|170.42|167.62|0
1652916210000|2022-05-18 23:23:30|170.57|167.77|170.42|167.62|170.57|167.77|170.42|167.62|0
1652916220000|2022-05-18 23:23:40|170.2|167.4|170.42|167.62|170.42|167.62|170.2|167.4|0
1652916230000|2022-05-18 23:23:50|170.57|167.77|170.57|167.77|170.57|167.77|170.57|167.77|0
1652916240000|2022-05-18 23:24:00|170.42|167.62|170.42|167.62|170.42|167.62|170.35|167.55|0
1652916250000|2022-05-18 23:24:10|170.27|167.47|170.27|167.47|170.27|167.47|170.27|167.47|0
1652916260000|2022-05-18 23:24:20|170.2|167.4|170.12|167.32|170.2|167.4|170.12|167.32|0
1652916270000|2022-05-18 23:24:30|169.97|167.17|170.12|167.32|170.2|167.4|169.97|167.17|0
1652916280000|2022-05-18 23:24:40|170.19|167.39|170.27|167.47|170.27|167.47|170.12|167.32|0
1652916290000|2022-05-18 23:24:50|170.19|167.39|170.12|167.32|170.19|167.39|170.12|167.32|0
1652916300000|2022-05-18 23:25:00|169.97|167.17|170.12|167.32|170.12|167.32|169.97|167.17|0
1652916320000|2022-05-18 23:25:20|169.97|167.17|170.12|167.32|170.12|167.32|169.97|167.17|0
1652916330000|2022-05-18 23:25:30|170.04|167.24|170.27|167.47|170.27|167.47|170.04|167.24|0
1652916340000|2022-05-18 23:25:40|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1652916350000|2022-05-18 23:25:50|170.27|167.47|170.27|167.47|170.27|167.47|170.27|167.47|0
1652916360000|2022-05-18 23:26:00|170.19|167.39|170.27|167.47|170.27|167.47|170.19|167.39|0
1652916370000|2022-05-18 23:26:10|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1652916380000|2022-05-18 23:26:20|170.26|167.46|170.72|167.92|170.72|167.92|170.26|167.46|0
1652916390000|2022-05-18 23:26:30|170.57|167.77|170.64|167.84|170.64|167.84|170.57|167.77|0
1652916400000|2022-05-18 23:26:40|170.72|167.92|170.95|168.15|171.02|168.22|170.72|167.92|0
1652916410000|2022-05-18 23:26:50|170.87|168.07|170.79|167.99|170.87|168.07|170.79|167.99|0
1652916420000|2022-05-18 23:27:00|170.57|167.77|170.57|167.77|170.57|167.77|170.57|167.77|0
1652916430000|2022-05-18 23:27:10|170.41|167.61|170.41|167.61|170.41|167.61|170.26|167.46|0
1652916440000|2022-05-18 23:27:20|170.34|167.54|170.49|167.69|170.57|167.77|170.34|167.54|0
1652916450000|2022-05-18 23:27:30|170.41|167.61|170.72|167.92|170.87|168.07|170.41|167.61|0
1652916470000|2022-05-18 23:27:50|170.56|167.76|171.02|168.22|171.02|168.22|170.56|167.76|0
1652916480000|2022-05-18 23:28:00|171.1|168.3|170.94|168.14|171.1|168.3|170.94|168.14|0
1652916490000|2022-05-18 23:28:10|171.02|168.22|171.02|168.22|171.02|168.22|171.02|168.22|0
1652916500000|2022-05-18 23:28:20|170.94|168.14|170.87|168.07|170.94|168.14|170.87|168.07|0
1652916510000|2022-05-18 23:28:30|170.79|167.99|170.79|167.99|170.79|167.99|170.79|167.99|0
1652916520000|2022-05-18 23:28:40|170.71|167.91|170.71|167.91|170.79|167.99|170.71|167.91|0
1652916530000|2022-05-18 23:28:50|170.56|167.76|170.71|167.91|170.71|167.91|170.56|167.76|0
1652916540000|2022-05-18 23:29:00|170.56|167.76|170.56|167.76|170.56|167.76|170.56|167.76|0
1652916550000|2022-05-18 23:29:10|170.49|167.69|170.56|167.76|170.56|167.76|170.49|167.69|0
1652916560000|2022-05-18 23:29:20|170.49|167.69|170.56|167.76|170.56|167.76|170.49|167.69|0
1652916570000|2022-05-18 23:29:30|170.41|167.61|170.41|167.61|170.41|167.61|170.41|167.61|0
1652916590000|2022-05-18 23:29:50|170.56|167.76|170.56|167.76|170.56|167.76|170.56|167.76|0
1652916600000|2022-05-18 23:30:00|170.79|167.99|170.71|167.91|170.79|167.99|170.71|167.91|0
1652916610000|2022-05-18 23:30:10|170.56|167.76|170.49|167.69|170.56|167.76|170.49|167.69|0
1652916620000|2022-05-18 23:30:20|170.56|167.76|170.56|167.76|170.56|167.76|170.56|167.76|0
1652916630000|2022-05-18 23:30:30|170.41|167.61|170.41|167.61|170.41|167.61|170.41|167.61|0
1652916640000|2022-05-18 23:30:40|170.34|167.54|170.41|167.61|170.56|167.76|170.34|167.54|0
1652916660000|2022-05-18 23:31:00|169.96|167.16|170.11|167.31|170.11|167.31|169.96|167.16|0
1652916670000|2022-05-18 23:31:10|169.96|167.16|169.66|166.86|169.96|167.16|169.66|166.86|0
1652916680000|2022-05-18 23:31:20|169.81|167.01|169.66|166.86|169.81|167.01|169.66|166.86|0
1652916690000|2022-05-18 23:31:30|169.88|167.08|169.88|167.08|169.96|167.16|169.88|167.08|0
1652916700000|2022-05-18 23:31:40|169.36|166.56|169.51|166.71|169.51|166.71|169.36|166.56|0
1652916720000|2022-05-18 23:32:00|169.36|166.56|169.43|166.63|169.43|166.63|169.36|166.56|0
1652916730000|2022-05-18 23:32:10|169.51|166.71|169.66|166.86|169.66|166.86|169.51|166.71|0
1652916740000|2022-05-18 23:32:20|169.51|166.71|169.58|166.78|169.58|166.78|169.5|166.7|0
1652916750000|2022-05-18 23:32:30|169.66|166.86|169.81|167.01|169.81|167.01|169.66|166.86|0
1652916760000|2022-05-18 23:32:40|169.65|166.85|169.65|166.85|169.65|166.85|169.65|166.85|0
1652916770000|2022-05-18 23:32:50|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1652916780000|2022-05-18 23:33:00|169.8|167|170.11|167.31|170.11|167.31|169.8|167|0
1652916790000|2022-05-18 23:33:10|170.18|167.38|170.11|167.31|170.26|167.46|170.11|167.31|0
1652916800000|2022-05-18 23:33:20|170.26|167.46|170.1|167.3|170.26|167.46|170.1|167.3|0
1652916810000|2022-05-18 23:33:30|170.26|167.46|170.41|167.61|170.41|167.61|170.26|167.46|0
1652916820000|2022-05-18 23:33:40|170.26|167.46|170.26|167.46|170.41|167.61|170.26|167.46|0
1652916830000|2022-05-18 23:33:50|170.18|167.38|170.25|167.45|170.25|167.45|170.18|167.38|0
1652916840000|2022-05-18 23:34:00|170.1|167.3|170.18|167.38|170.18|167.38|170.1|167.3|0
1652916850000|2022-05-18 23:34:10|170.25|167.45|170.33|167.53|170.33|167.53|170.25|167.45|0
1652916860000|2022-05-18 23:34:20|170.41|167.61|170.4|167.6|170.41|167.61|170.4|167.6|0
1652916870000|2022-05-18 23:34:30|170.25|167.45|170.4|167.6|170.4|167.6|170.25|167.45|0
1652916880000|2022-05-18 23:34:40|170.86|168.06|170.78|167.98|170.86|168.06|170.78|167.98|0
1652916890000|2022-05-18 23:34:50|170.86|168.06|170.78|167.98|170.86|168.06|170.71|167.91|0
1652916900000|2022-05-18 23:35:00|170.86|168.06|170.71|167.91|170.86|168.06|170.71|167.91|0
1652916910000|2022-05-18 23:35:10|170.86|168.06|170.71|167.91|170.86|168.06|170.71|167.91|0
1652916920000|2022-05-18 23:35:20|170.55|167.75|170.71|167.91|170.71|167.91|170.55|167.75|0
1652916930000|2022-05-18 23:35:30|170.63|167.83|170.48|167.68|170.7|167.9|170.48|167.68|0
1652916940000|2022-05-18 23:35:40|170.86|168.06|170.86|168.06|170.86|168.06|170.78|167.98|0
1652916950000|2022-05-18 23:35:50|170.93|168.13|171.01|168.21|171.01|168.21|170.93|168.13|0
1652916960000|2022-05-18 23:36:00|171.16|168.36|171.16|168.36|171.16|168.36|171.16|168.36|0
1652916970000|2022-05-18 23:36:10|171.31|168.51|172.06|169.26|172.06|169.26|171.31|168.51|0
1652916980000|2022-05-18 23:36:20|171.99|169.19|172.06|169.26|172.06|169.26|171.91|169.11|0
1652916990000|2022-05-18 23:36:30|172.22|169.42|172.29|169.49|172.37|169.57|172.22|169.42|0
1652917000000|2022-05-18 23:36:40|172.37|169.57|172.22|169.42|172.37|169.57|172.06|169.26|0
1652917010000|2022-05-18 23:36:50|172.06|169.26|172.14|169.34|172.14|169.34|172.06|169.26|0
1652917020000|2022-05-18 23:37:00|172.37|169.57|172.22|169.42|172.37|169.57|172.22|169.42|0
1652917030000|2022-05-18 23:37:10|172.29|169.49|172.45|169.65|172.45|169.65|172.29|169.49|0
1652917040000|2022-05-18 23:37:20|172.52|169.72|173.28|170.48|173.28|170.48|172.52|169.72|0
1652917050000|2022-05-18 23:37:30|173.21|170.41|173.43|170.63|173.43|170.63|173.21|170.41|0
1652917060000|2022-05-18 23:37:40|173.28|170.48|172.97|170.17|173.28|170.48|172.97|170.17|0
1652917070000|2022-05-18 23:37:50|173.05|170.25|173.13|170.33|173.13|170.33|173.05|170.25|0
1652917080000|2022-05-18 23:38:00|172.97|170.17|172.97|170.17|173.05|170.25|172.97|170.17|0
1652917090000|2022-05-18 23:38:10|172.9|170.1|172.67|169.87|172.9|170.1|172.52|169.72|0
1652917100000|2022-05-18 23:38:20|172.52|169.72|173.13|170.33|173.13|170.33|172.52|169.72|0
1652917110000|2022-05-18 23:38:30|173.28|170.48|173.43|170.63|173.43|170.63|173.28|170.48|0
1652917120000|2022-05-18 23:38:40|173.58|170.78|173.73|170.93|173.73|170.93|173.58|170.78|0
1652917130000|2022-05-18 23:38:50|173.89|171.09|174.04|171.24|174.04|171.24|173.89|171.09|0
1652917140000|2022-05-18 23:39:00|173.89|171.09|175.34|172.54|175.42|172.62|173.89|171.09|0
1652917150000|2022-05-18 23:39:10|175.26|172.46|175.57|172.77|175.57|172.77|175.11|172.31|0
1652917160000|2022-05-18 23:39:20|175.8|173|176.18|173.38|176.18|173.38|175.72|172.92|0
1652917170000|2022-05-18 23:39:30|176.34|173.54|176.34|173.54|176.34|173.54|176.18|173.38|0
1652917180000|2022-05-18 23:39:40|176.18|173.38|176.95|174.15|177.11|174.31|176.18|173.38|0
1652917190000|2022-05-18 23:39:50|176.8|174|176.34|173.54|176.8|174|176.34|173.54|0
1652917200000|2022-05-18 23:40:00|176.18|173.38|176.18|173.38|176.34|173.54|176.18|173.38|0
1652917220000|2022-05-18 23:40:20|176.34|173.54|176.49|173.69|176.49|173.69|176.34|173.54|0
1652917230000|2022-05-18 23:40:30|176.64|173.84|176.8|174|176.8|174|176.64|173.84|0
1652917240000|2022-05-18 23:40:40|176.95|174.15|176.95|174.15|177.26|174.46|176.95|174.15|0
1652917250000|2022-05-18 23:40:50|177.11|174.31|177.26|174.46|177.26|174.46|177.11|174.31|0
1652917260000|2022-05-18 23:41:00|177.57|174.77|177.57|174.77|177.8|175|177.57|174.77|0
1652917270000|2022-05-18 23:41:10|177.11|174.31|177.41|174.61|177.49|174.69|177.1|174.3|0
1652917280000|2022-05-18 23:41:20|177.1|174.3|176.95|174.15|177.1|174.3|176.8|174|0
1652917290000|2022-05-18 23:41:30|177.18|174.38|176.8|174|177.18|174.38|176.8|174|0
1652917300000|2022-05-18 23:41:40|176.95|174.15|176.8|174|176.95|174.15|176.8|174|0
1652917310000|2022-05-18 23:41:50|176.88|174.08|176.33|173.53|176.88|174.08|176.33|173.53|0
1652917320000|2022-05-18 23:42:00|176.18|173.38|175.87|173.07|176.18|173.38|175.72|172.92|0
1652917330000|2022-05-18 23:42:10|175.72|172.92|175.72|172.92|175.72|172.92|175.49|172.69|0
1652917340000|2022-05-18 23:42:20|175.64|172.84|175.1|172.3|175.64|172.84|175.1|172.3|0
1652917350000|2022-05-18 23:42:30|175.56|172.76|175.49|172.69|175.56|172.76|175.41|172.61|0
1652917360000|2022-05-18 23:42:40|175.26|172.46|175.26|172.46|175.34|172.54|175.26|172.46|0
1652917370000|2022-05-18 23:42:50|175.41|172.61|175.72|172.92|175.72|172.92|175.26|172.46|0
1652917380000|2022-05-18 23:43:00|175.56|172.76|175.72|172.92|175.72|172.92|175.56|172.76|0
1652917390000|2022-05-18 23:43:10|175.64|172.84|175.56|172.76|175.64|172.84|175.56|172.76|0
1652917400000|2022-05-18 23:43:20|175.64|172.84|175.64|172.84|175.64|172.84|175.64|172.84|0
1652917410000|2022-05-18 23:43:30|175.56|172.76|175.26|172.46|175.56|172.76|175.26|172.46|0
1652917420000|2022-05-18 23:43:40|175.1|172.3|175.1|172.3|175.1|172.3|175.1|172.3|0
1652917430000|2022-05-18 23:43:50|175.26|172.46|175.26|172.46|175.26|172.46|175.26|172.46|0
1652917440000|2022-05-18 23:44:00|175.34|172.54|175.26|172.46|175.34|172.54|175.26|172.46|0
1652917450000|2022-05-18 23:44:10|175.1|172.3|175.03|172.23|175.1|172.3|175.03|172.23|0
1652917460000|2022-05-18 23:44:20|174.95|172.15|174.95|172.15|174.95|172.15|174.95|172.15|0
1652917470000|2022-05-18 23:44:30|175.1|172.3|175.26|172.46|175.26|172.46|174.95|172.15|0
1652917480000|2022-05-18 23:44:40|175.1|172.3|175.25|172.45|175.41|172.61|175.1|172.3|0
1652917490000|2022-05-18 23:44:50|175.33|172.53|175.25|172.45|175.41|172.61|175.25|172.45|0
1652917500000|2022-05-18 23:45:00|174.95|172.15|174.95|172.15|175.1|172.3|174.95|172.15|0
1652917510000|2022-05-18 23:45:10|175.1|172.3|175.41|172.61|175.41|172.61|175.1|172.3|0
1652917520000|2022-05-18 23:45:20|175.56|172.76|175.95|173.15|176.02|173.22|175.56|172.76|0
1652917530000|2022-05-18 23:45:30|175.79|172.99|175.33|172.53|175.79|172.99|175.33|172.53|0
1652917540000|2022-05-18 23:45:40|175.1|172.3|174.87|172.07|175.1|172.3|174.87|172.07|0
1652917550000|2022-05-18 23:45:50|174.95|172.15|175.1|172.3|175.25|172.45|174.95|172.15|0
1652917560000|2022-05-18 23:46:00|174.95|172.15|174.79|171.99|174.95|172.15|174.79|171.99|0
1652917570000|2022-05-18 23:46:10|174.64|171.84|174.64|171.84|174.64|171.84|174.64|171.84|0
1652917580000|2022-05-18 23:46:20|174.72|171.92|174.79|171.99|174.79|171.99|174.72|171.92|0
1652917590000|2022-05-18 23:46:30|175.1|172.3|175.1|172.3|175.1|172.3|175.03|172.23|0
1652917600000|2022-05-18 23:46:40|174.95|172.15|174.79|171.99|174.95|172.15|174.79|171.99|0
1652917610000|2022-05-18 23:46:50|174.95|172.15|174.95|172.15|175.03|172.23|174.95|172.15|0
1652917620000|2022-05-18 23:47:00|175.1|172.3|174.95|172.15|175.1|172.3|174.95|172.15|0
1652917630000|2022-05-18 23:47:10|175.1|172.3|175.1|172.3|175.1|172.3|175.1|172.3|0
1652917640000|2022-05-18 23:47:20|175.33|172.53|175.25|172.45|175.33|172.53|175.25|172.45|0
1652917650000|2022-05-18 23:47:30|175.33|172.53|175.4|172.6|175.4|172.6|175.33|172.53|0
1652917660000|2022-05-18 23:47:40|175.56|172.76|176.02|173.22|176.02|173.22|175.56|172.76|0
1652917670000|2022-05-18 23:47:50|176.17|173.37|176.33|173.53|176.33|173.53|176.02|173.22|0
1652917680000|2022-05-18 23:48:00|176.17|173.37|176.17|173.37|176.25|173.45|176.17|173.37|0
1652917690000|2022-05-18 23:48:10|176.02|173.22|176.02|173.22|176.02|173.22|176.02|173.22|0
1652917700000|2022-05-18 23:48:20|175.86|173.06|176.02|173.22|176.02|173.22|175.86|173.06|0
1652917710000|2022-05-18 23:48:30|176.17|173.37|176.32|173.52|176.32|173.52|176.17|173.37|0
1652917720000|2022-05-18 23:48:40|176.79|173.99|176.63|173.83|176.79|173.99|176.63|173.83|0
1652917730000|2022-05-18 23:48:50|176.56|173.76|176.94|174.14|176.94|174.14|176.56|173.76|0
1652917740000|2022-05-18 23:49:00|177.02|174.22|176.94|174.14|177.09|174.29|176.94|174.14|0
1652917750000|2022-05-18 23:49:10|176.79|173.99|176.79|173.99|176.79|173.99|176.79|173.99|0
1652917760000|2022-05-18 23:49:20|176.63|173.83|176.25|173.45|176.63|173.83|176.25|173.45|0
1652917770000|2022-05-18 23:49:30|176.17|173.37|175.86|173.06|176.17|173.37|175.86|173.06|0
1652917780000|2022-05-18 23:49:40|175.71|172.91|175.71|172.91|175.71|172.91|175.56|172.76|0
1652917790000|2022-05-18 23:49:50|175.86|173.06|176.32|173.52|176.32|173.52|175.86|173.06|0
1652917800000|2022-05-18 23:50:00|176.48|173.68|175.94|173.14|176.48|173.68|175.94|173.14|0
1652917810000|2022-05-18 23:50:10|175.86|173.06|176.17|173.37|176.17|173.37|175.86|173.06|0
1652917820000|2022-05-18 23:50:20|176.32|173.52|176.32|173.52|176.32|173.52|176.25|173.45|0
1652917830000|2022-05-18 23:50:30|176.4|173.6|176.32|173.52|176.4|173.6|176.25|173.45|0
1652917840000|2022-05-18 23:50:40|176.01|173.21|175.86|173.06|176.01|173.21|175.86|173.06|0
1652917850000|2022-05-18 23:50:50|176.01|173.21|176.01|173.21|176.01|173.21|175.94|173.14|0
1652917860000|2022-05-18 23:51:00|176.32|173.52|176.25|173.45|176.32|173.52|176.17|173.37|0
1652917870000|2022-05-18 23:51:10|176.32|173.52|176.17|173.37|176.32|173.52|176.17|173.37|0
1652917890000|2022-05-18 23:51:30|176.47|173.67|176.63|173.83|176.63|173.83|176.47|173.67|0
1652917900000|2022-05-18 23:51:40|176.94|174.14|177.02|174.22|177.02|174.22|176.94|174.14|0
1652917910000|2022-05-18 23:51:50|176.86|174.06|176.86|174.06|176.94|174.14|176.86|174.06|0
1652917920000|2022-05-18 23:52:00|176.71|173.91|176.78|173.98|176.78|173.98|176.71|173.91|0
1652917930000|2022-05-18 23:52:10|176.86|174.06|176.63|173.83|177.09|174.29|176.63|173.83|0
1652917940000|2022-05-18 23:52:20|176.55|173.75|176.47|173.67|176.55|173.75|176.47|173.67|0
1652917950000|2022-05-18 23:52:30|176.63|173.83|176.63|173.83|176.63|173.83|176.63|173.83|0
1652917960000|2022-05-18 23:52:40|176.47|173.67|176.63|173.83|176.63|173.83|176.47|173.67|0
1652917970000|2022-05-18 23:52:50|176.32|173.52|176.01|173.21|176.32|173.52|176.01|173.21|0
1652917980000|2022-05-18 23:53:00|176.17|173.37|176.25|173.45|176.25|173.45|176.17|173.37|0
1652917990000|2022-05-18 23:53:10|176.01|173.21|175.78|172.98|176.01|173.21|175.78|172.98|0
1652918000000|2022-05-18 23:53:20|176.01|173.21|176.24|173.44|176.24|173.44|176.01|173.21|0
1652918010000|2022-05-18 23:53:30|176.32|173.52|176.47|173.67|176.47|173.67|176.32|173.52|0
1652918020000|2022-05-18 23:53:40|176.32|173.52|176.16|173.36|176.47|173.67|176.16|173.36|0
1652918030000|2022-05-18 23:53:50|176.01|173.21|176.01|173.21|176.01|173.21|176.01|173.21|0
1652918040000|2022-05-18 23:54:00|176.16|173.36|176.32|173.52|176.32|173.52|176.16|173.36|0
1652918050000|2022-05-18 23:54:10|176.24|173.44|176.01|173.21|176.24|173.44|176.01|173.21|0
1652918060000|2022-05-18 23:54:20|176.16|173.36|175.86|173.06|176.16|173.36|175.86|173.06|0
1652918070000|2022-05-18 23:54:30|176.01|173.21|176.01|173.21|176.16|173.36|176.01|173.21|0
1652918080000|2022-05-18 23:54:40|176.32|173.52|176.47|173.67|176.47|173.67|176.32|173.52|0
1652918090000|2022-05-18 23:54:50|176.4|173.6|176.16|173.36|176.62|173.82|176.16|173.36|0
1652918100000|2022-05-18 23:55:00|176.47|173.67|176.01|173.21|176.47|173.67|176.01|173.21|0
1652918110000|2022-05-18 23:55:10|175.85|173.05|176.01|173.21|176.01|173.21|175.7|172.9|0
1652918120000|2022-05-18 23:55:20|176.16|173.36|176.16|173.36|176.32|173.52|176.01|173.21|0
1652918130000|2022-05-18 23:55:30|176.01|173.21|175.85|173.05|176.01|173.21|175.85|173.05|0
1652918140000|2022-05-18 23:55:40|175.78|172.98|175.7|172.9|175.78|172.98|175.7|172.9|0
1652918150000|2022-05-18 23:55:50|175.55|172.75|175.7|172.9|175.7|172.9|175.55|172.75|0
1652918160000|2022-05-18 23:56:00|175.55|172.75|175.55|172.75|175.55|172.75|175.39|172.59|0
1652918170000|2022-05-18 23:56:10|175.7|172.9|175.39|172.59|175.7|172.9|175.39|172.59|0
1652918180000|2022-05-18 23:56:20|175.47|172.67|175.39|172.59|175.47|172.67|175.39|172.59|0
1652918190000|2022-05-18 23:56:30|175.47|172.67|175.55|172.75|175.55|172.75|175.39|172.59|0
1652918200000|2022-05-18 23:56:40|175.78|172.98|175.93|173.13|175.93|173.13|175.78|172.98|0
1652918210000|2022-05-18 23:56:50|175.85|173.05|176.47|173.67|176.47|173.67|175.85|173.05|0
1652918220000|2022-05-18 23:57:00|176.93|174.13|176.93|174.13|177.01|174.21|176.93|174.13|0
1652918230000|2022-05-18 23:57:10|177.16|174.36|177.08|174.28|177.32|174.52|177.08|174.28|0
1652918240000|2022-05-18 23:57:20|176.62|173.82|177.16|174.36|177.16|174.36|176.62|173.82|0
1652918250000|2022-05-18 23:57:30|177.39|174.59|177.08|174.28|177.39|174.59|177.01|174.21|0
1652918270000|2022-05-18 23:57:50|177.39|174.59|177.24|174.44|177.47|174.67|177.24|174.44|0
1652918280000|2022-05-18 23:58:00|177.32|174.52|177.24|174.44|177.32|174.52|177.08|174.28|0
1652918290000|2022-05-18 23:58:10|177.08|174.28|177.39|174.59|177.39|174.59|177.08|174.28|0
1652918300000|2022-05-18 23:58:20|177.47|174.67|177.55|174.75|177.55|174.75|177.39|174.59|0
1652918310000|2022-05-18 23:58:30|177.39|174.59|177.39|174.59|177.39|174.59|177.39|174.59|0
1652918320000|2022-05-18 23:58:40|177.63|174.83|177.85|175.05|177.85|175.05|177.63|174.83|0
1652918330000|2022-05-18 23:58:50|178.01|175.21|177.78|174.98|178.01|175.21|177.78|174.98|0
1652918340000|2022-05-18 23:59:00|177.85|175.05|177.85|175.05|177.85|175.05|177.78|174.98|0
1652918350000|2022-05-18 23:59:10|177.7|174.9|178.16|175.36|178.16|175.36|177.7|174.9|0
1652918360000|2022-05-18 23:59:20|178.01|175.21|177.54|174.74|178.01|175.21|177.54|174.74|0
1652918370000|2022-05-18 23:59:30|177.7|174.9|177.7|174.9|177.7|174.9|177.7|174.9|0
1652918380000|2022-05-18 23:59:40|177.85|175.05|177.85|175.05|177.85|175.05|177.85|175.05|0
1652918390000|2022-05-18 23:59:50|178.16|175.36|178.01|175.21|178.16|175.36|178.01|175.21|0
1652918400000|2022-05-19 00:00:00|179.09|176.29|178.78|175.98|179.71|176.91|178.78|175.98|0
1652918410000|2022-05-19 00:00:10|178.63|175.83|178.47|175.67|178.63|175.83|178.47|175.67|0
1652918420000|2022-05-19 00:00:20|178.32|175.52|177.08|174.28|178.32|175.52|177.08|174.28|0
1652918430000|2022-05-19 00:00:30|177.23|174.43|177.39|174.59|177.39|174.59|177.23|174.43|0
1652918440000|2022-05-19 00:00:40|176.92|174.12|177.08|174.28|177.08|174.28|176.92|174.12|0
1652918450000|2022-05-19 00:00:50|176.77|173.97|176.15|173.35|176.77|173.97|176.15|173.35|0
1652918460000|2022-05-19 00:01:00|176.31|173.51|176.92|174.12|177.08|174.28|176.31|173.51|0
1652918470000|2022-05-19 00:01:10|176.46|173.66|176.31|173.51|176.54|173.74|176.15|173.35|0
1652918480000|2022-05-19 00:01:20|176.77|173.97|176.46|173.66|176.77|173.97|176.39|173.59|0
1652918490000|2022-05-19 00:01:30|176.31|173.51|176.31|173.51|176.46|173.66|176.31|173.51|0
1652918500000|2022-05-19 00:01:40|176.46|173.66|176.46|173.66|176.62|173.82|176.46|173.66|0
1652918510000|2022-05-19 00:01:50|176.23|173.43|176.31|173.51|176.31|173.51|176.15|173.35|0
1652918520000|2022-05-19 00:02:00|176.46|173.66|176.31|173.51|176.46|173.66|176.31|173.51|0
1652918530000|2022-05-19 00:02:10|176.15|173.35|176.15|173.35|176.15|173.35|176|173.2|0
1652918540000|2022-05-19 00:02:20|176|173.2|176.15|173.35|176.31|173.51|176|173.2|0
1652918550000|2022-05-19 00:02:30|176|173.2|175.85|173.05|176|173.2|175.85|173.05|0
1652918560000|2022-05-19 00:02:40|176|173.2|175.69|172.89|176|173.2|175.69|172.89|0
1652918570000|2022-05-19 00:02:50|175.38|172.58|175.23|172.43|175.38|172.58|175.08|172.28|0
1652918580000|2022-05-19 00:03:00|175.08|172.28|175.23|172.43|175.23|172.43|175.08|172.28|0
1652918590000|2022-05-19 00:03:10|175.69|172.89|175.69|172.89|175.69|172.89|175.69|172.89|0
1652918600000|2022-05-19 00:03:20|175.38|172.58|175.38|172.58|175.38|172.58|175.23|172.43|0
1652918610000|2022-05-19 00:03:30|175.08|172.28|175.23|172.43|175.23|172.43|175.08|172.28|0
1652918620000|2022-05-19 00:03:40|175.08|172.28|175.38|172.58|175.38|172.58|175.08|172.28|0
1652918630000|2022-05-19 00:03:50|175.23|172.43|175.38|172.58|175.38|172.58|175.16|172.36|0
1652918640000|2022-05-19 00:04:00|175.23|172.43|174.77|171.97|175.23|172.43|174.77|171.97|0
1652918650000|2022-05-19 00:04:10|174.92|172.12|175.08|172.28|175.08|172.28|174.92|172.12|0
1652918660000|2022-05-19 00:04:20|175.23|172.43|175.54|172.74|175.54|172.74|175.23|172.43|0
1652918670000|2022-05-19 00:04:30|175.69|172.89|175.69|172.89|175.69|172.89|175.69|172.89|0
1652918680000|2022-05-19 00:04:40|175.77|172.97|176|173.2|176|173.2|175.69|172.89|0
1652918690000|2022-05-19 00:04:50|175.84|173.04|175.69|172.89|175.84|173.04|175.53|172.73|0
1652918700000|2022-05-19 00:05:00|175.53|172.73|175.69|172.89|175.84|173.04|175.53|172.73|0
1652918710000|2022-05-19 00:05:10|175.77|172.97|175.84|173.04|175.84|173.04|175.69|172.89|0
1652918730000|2022-05-19 00:05:30|176.15|173.35|176.15|173.35|176.15|173.35|176.15|173.35|0
1652918740000|2022-05-19 00:05:40|176.07|173.27|175.99|173.19|176.15|173.35|175.99|173.19|0
1652918750000|2022-05-19 00:05:50|176.15|173.35|176.46|173.66|176.46|173.66|176.15|173.35|0
1652918760000|2022-05-19 00:06:00|176.61|173.81|176.46|173.66|176.61|173.81|176.46|173.66|0
1652918770000|2022-05-19 00:06:10|176.3|173.5|175.99|173.19|176.3|173.5|175.99|173.19|0
1652918780000|2022-05-19 00:06:20|175.84|173.04|175.69|172.89|175.84|173.04|175.69|172.89|0
1652918790000|2022-05-19 00:06:30|175.31|172.51|175.07|172.27|175.38|172.58|175.07|172.27|0
1652918800000|2022-05-19 00:06:40|174.77|171.97|174.92|172.12|174.92|172.12|174.77|171.97|0
1652918810000|2022-05-19 00:06:50|174.61|171.81|173.39|170.59|174.61|171.81|173.39|170.59|0
1652918820000|2022-05-19 00:07:00|173.24|170.44|172.93|170.13|173.24|170.44|172.93|170.13|0
1652918830000|2022-05-19 00:07:10|173.09|170.29|172.48|169.68|173.09|170.29|172.48|169.68|0
1652918840000|2022-05-19 00:07:20|172.78|169.98|172.63|169.83|172.78|169.98|172.48|169.68|0
1652918850000|2022-05-19 00:07:30|172.56|169.76|172.78|169.98|172.86|170.06|172.56|169.76|0
1652918860000|2022-05-19 00:07:40|172.93|170.13|172.78|169.98|172.93|170.13|172.78|169.98|0
1652918870000|2022-05-19 00:07:50|172.86|170.06|172.78|169.98|172.86|170.06|172.63|169.83|0
1652918880000|2022-05-19 00:08:00|172.86|170.06|173.09|170.29|173.09|170.29|172.78|169.98|0
1652918890000|2022-05-19 00:08:10|172.93|170.13|172.78|169.98|172.93|170.13|172.63|169.83|0
1652918900000|2022-05-19 00:08:20|172.86|170.06|172.93|170.13|172.93|170.13|172.78|169.98|0
1652918910000|2022-05-19 00:08:30|172.78|169.98|172.4|169.6|172.78|169.98|172.4|169.6|0
1652918920000|2022-05-19 00:08:40|172.17|169.37|171.87|169.07|172.17|169.37|171.87|169.07|0
1652918930000|2022-05-19 00:08:50|171.72|168.92|171.87|169.07|171.95|169.15|171.72|168.92|0
1652918940000|2022-05-19 00:09:00|171.65|168.85|170.89|168.09|171.65|168.85|170.89|168.09|0
1652918950000|2022-05-19 00:09:10|170.81|168.01|170.96|168.16|170.96|168.16|170.81|168.01|0
1652918960000|2022-05-19 00:09:20|171.26|168.46|170.81|168.01|171.26|168.46|170.81|168.01|0
1652918970000|2022-05-19 00:09:30|170.89|168.09|171.26|168.46|171.26|168.46|170.81|168.01|0
1652918980000|2022-05-19 00:09:40|170.96|168.16|170.96|168.16|170.96|168.16|170.81|168.01|0
1652918990000|2022-05-19 00:09:50|171.04|168.24|171.11|168.31|171.11|168.31|170.96|168.16|0
1652919000000|2022-05-19 00:10:00|170.96|168.16|170.96|168.16|171.11|168.31|170.96|168.16|0
1652919010000|2022-05-19 00:10:10|171.11|168.31|170.66|167.86|171.11|168.31|170.66|167.86|0
1652919020000|2022-05-19 00:10:20|170.74|167.94|170.81|168.01|170.81|168.01|170.74|167.94|0
1652919030000|2022-05-19 00:10:30|170.59|167.79|170.51|167.71|170.81|168.01|170.51|167.71|0
1652919040000|2022-05-19 00:10:40|170.36|167.56|170.81|168.01|170.81|168.01|170.36|167.56|0
1652919050000|2022-05-19 00:10:50|170.66|167.86|171.11|168.31|171.11|168.31|170.66|167.86|0
1652919060000|2022-05-19 00:11:00|171.26|168.46|170.96|168.16|171.26|168.46|170.96|168.16|0
1652919070000|2022-05-19 00:11:10|171.04|168.24|170.51|167.71|171.04|168.24|170.51|167.71|0
1652919080000|2022-05-19 00:11:20|170.66|167.86|170.96|168.16|170.96|168.16|170.66|167.86|0
1652919090000|2022-05-19 00:11:30|171.11|168.31|171.26|168.46|171.26|168.46|171.04|168.24|0
1652919100000|2022-05-19 00:11:40|171.11|168.31|170.96|168.16|171.11|168.31|170.96|168.16|0
1652919110000|2022-05-19 00:11:50|171.11|168.31|171.26|168.46|171.34|168.54|171.11|168.31|0
1652919120000|2022-05-19 00:12:00|171.41|168.61|172.02|169.22|172.02|169.22|171.41|168.61|0
1652919130000|2022-05-19 00:12:10|171.87|169.07|171.94|169.14|172.02|169.22|171.87|169.07|0
1652919140000|2022-05-19 00:12:20|172.02|169.22|171.87|169.07|172.02|169.22|171.87|169.07|0
1652919150000|2022-05-19 00:12:30|172.02|169.22|171.86|169.06|172.02|169.22|171.86|169.06|0
1652919160000|2022-05-19 00:12:40|171.71|168.91|171.71|168.91|171.86|169.06|171.71|168.91|0
1652919170000|2022-05-19 00:12:50|171.64|168.84|171.56|168.76|171.64|168.84|171.56|168.76|0
1652919180000|2022-05-19 00:13:00|171.71|168.91|172.17|169.37|172.17|169.37|171.71|168.91|0
1652919190000|2022-05-19 00:13:10|172.25|169.45|172.32|169.52|172.32|169.52|172.02|169.22|0
1652919200000|2022-05-19 00:13:20|172.47|169.67|172.62|169.82|172.62|169.82|172.47|169.67|0
1652919210000|2022-05-19 00:13:30|172.85|170.05|172.77|169.97|172.85|170.05|172.77|169.97|0
1652919220000|2022-05-19 00:13:40|172.62|169.82|172.4|169.6|172.62|169.82|172.4|169.6|0
1652919230000|2022-05-19 00:13:50|172.32|169.52|172.32|169.52|172.32|169.52|172.17|169.37|0
1652919240000|2022-05-19 00:14:00|172.17|169.37|172.09|169.29|172.17|169.37|172.09|169.29|0
1652919250000|2022-05-19 00:14:10|172.17|169.37|172.01|169.21|172.17|169.37|172.01|169.21|0
1652919260000|2022-05-19 00:14:20|171.94|169.14|172.17|169.37|172.17|169.37|171.94|169.14|0
1652919270000|2022-05-19 00:14:30|172.47|169.67|172.47|169.67|172.62|169.82|172.47|169.67|0
1652919280000|2022-05-19 00:14:40|172.55|169.75|172.47|169.67|172.55|169.75|172.47|169.67|0
1652919290000|2022-05-19 00:14:50|172.32|169.52|172.62|169.82|172.62|169.82|172.32|169.52|0
1652919300000|2022-05-19 00:15:00|172.32|169.52|172.16|169.36|172.32|169.52|171.86|169.06|0
1652919310000|2022-05-19 00:15:10|171.71|168.91|172.32|169.52|172.32|169.52|171.71|168.91|0
1652919320000|2022-05-19 00:15:20|171.94|169.14|171.86|169.06|171.94|169.14|171.86|169.06|0
1652919330000|2022-05-19 00:15:30|171.56|168.76|171.56|168.76|171.71|168.91|171.56|168.76|0
1652919340000|2022-05-19 00:15:40|171.71|168.91|171.71|168.91|171.71|168.91|171.71|168.91|0
1652919350000|2022-05-19 00:15:50|172.01|169.21|172.01|169.21|172.01|169.21|172.01|169.21|0
1652919360000|2022-05-19 00:16:00|171.86|169.06|172.16|169.36|172.16|169.36|171.86|169.06|0
1652919370000|2022-05-19 00:16:10|172.47|169.67|172.77|169.97|172.77|169.97|172.47|169.67|0
1652919380000|2022-05-19 00:16:20|172.7|169.9|172.62|169.82|172.7|169.9|172.62|169.82|0
1652919390000|2022-05-19 00:16:30|173.23|170.43|173.53|170.73|173.53|170.73|173.23|170.43|0
1652919400000|2022-05-19 00:16:40|173.68|170.88|173.68|170.88|173.84|171.04|173.68|170.88|0
1652919410000|2022-05-19 00:16:50|173.38|170.58|172.92|170.12|173.38|170.58|172.92|170.12|0
1652919420000|2022-05-19 00:17:00|173|170.2|173.15|170.35|173.46|170.66|173|170.2|0
1652919430000|2022-05-19 00:17:10|173.23|170.43|173.38|170.58|173.38|170.58|173.23|170.43|0
1652919440000|2022-05-19 00:17:20|173.3|170.5|173.38|170.58|173.38|170.58|173.3|170.5|0
1652919450000|2022-05-19 00:17:30|173.46|170.66|173.23|170.43|173.53|170.73|173.23|170.43|0
1652919460000|2022-05-19 00:17:40|173.3|170.5|173.07|170.27|173.38|170.58|173.07|170.27|0
1652919470000|2022-05-19 00:17:50|172.77|169.97|172.85|170.05|172.92|170.12|172.77|169.97|0
1652919480000|2022-05-19 00:18:00|172.62|169.82|172.85|170.05|172.85|170.05|172.54|169.74|0
1652919490000|2022-05-19 00:18:10|172.77|169.97|172.54|169.74|172.77|169.97|172.54|169.74|0
1652919500000|2022-05-19 00:18:20|172.69|169.89|172.92|170.12|173|170.2|172.69|169.89|0
1652919510000|2022-05-19 00:18:30|173.07|170.27|173.46|170.66|173.46|170.66|173.07|170.27|0
1652919520000|2022-05-19 00:18:40|173.38|170.58|173.22|170.42|173.38|170.58|173.22|170.42|0
1652919530000|2022-05-19 00:18:50|173.07|170.27|173.22|170.42|173.22|170.42|173.07|170.27|0
1652919540000|2022-05-19 00:19:00|173.38|170.58|173.07|170.27|173.38|170.58|173.07|170.27|0
1652919550000|2022-05-19 00:19:10|173.22|170.42|173.3|170.5|173.3|170.5|173.22|170.42|0
1652919560000|2022-05-19 00:19:20|173.22|170.42|173.07|170.27|173.22|170.42|173.07|170.27|0
1652919570000|2022-05-19 00:19:30|172.92|170.12|173.15|170.35|173.15|170.35|172.92|170.12|0
1652919580000|2022-05-19 00:19:40|173.07|170.27|172.92|170.12|173.07|170.27|172.92|170.12|0
1652919590000|2022-05-19 00:19:50|173.07|170.27|173.07|170.27|173.07|170.27|172.92|170.12|0
1652919600000|2022-05-19 00:20:00|173.37|170.57|173.37|170.57|173.37|170.57|173.22|170.42|0
1652919610000|2022-05-19 00:20:10|173.68|170.88|173.68|170.88|173.68|170.88|173.45|170.65|0
1652919620000|2022-05-19 00:20:20|173.61|170.81|173.61|170.81|173.68|170.88|173.37|170.57|0
1652919630000|2022-05-19 00:20:30|173.68|170.88|173.83|171.03|173.83|171.03|173.68|170.88|0
1652919640000|2022-05-19 00:20:40|173.68|170.88|173.83|171.03|173.98|171.18|173.68|170.88|0
1652919650000|2022-05-19 00:20:50|173.68|170.88|173.68|170.88|173.68|170.88|173.68|170.88|0
1652919660000|2022-05-19 00:21:00|173.76|170.96|173.76|170.96|173.83|171.03|173.76|170.96|0
1652919670000|2022-05-19 00:21:10|173.22|170.42|173.22|170.42|173.37|170.57|173.22|170.42|0
1652919680000|2022-05-19 00:21:20|173.45|170.65|173.6|170.8|173.68|170.88|173.37|170.57|0
1652919690000|2022-05-19 00:21:30|173.68|170.88|173.52|170.72|173.68|170.88|173.52|170.72|0
1652919700000|2022-05-19 00:21:40|173.22|170.42|173.22|170.42|173.22|170.42|173.22|170.42|0
1652919710000|2022-05-19 00:21:50|173.07|170.27|173.07|170.27|173.07|170.27|172.99|170.19|0
1652919720000|2022-05-19 00:22:00|173.22|170.42|173.15|170.35|173.22|170.42|173.07|170.27|0
1652919730000|2022-05-19 00:22:10|173.52|170.72|173.91|171.11|173.91|171.11|173.52|170.72|0
1652919740000|2022-05-19 00:22:20|174.06|171.26|173.98|171.18|174.06|171.26|173.98|171.18|0
1652919750000|2022-05-19 00:22:30|173.68|170.88|173.75|170.95|173.75|170.95|173.68|170.88|0
1652919760000|2022-05-19 00:22:40|173.68|170.88|173.83|171.03|173.98|171.18|173.68|170.88|0
1652919770000|2022-05-19 00:22:50|173.68|170.88|173.68|170.88|173.68|170.88|173.52|170.72|0
1652919780000|2022-05-19 00:23:00|173.52|170.72|173.52|170.72|173.52|170.72|173.45|170.65|0
1652919790000|2022-05-19 00:23:10|173.83|171.03|173.83|171.03|173.98|171.18|173.67|170.87|0
1652919800000|2022-05-19 00:23:20|173.98|171.18|173.83|171.03|173.98|171.18|173.83|171.03|0
1652919810000|2022-05-19 00:23:30|173.91|171.11|174.44|171.64|174.44|171.64|173.91|171.11|0
1652919820000|2022-05-19 00:23:40|174.59|171.79|174.28|171.48|174.59|171.79|174.28|171.48|0
1652919830000|2022-05-19 00:23:50|174.44|171.64|173.98|171.18|174.44|171.64|173.98|171.18|0
1652919840000|2022-05-19 00:24:00|173.67|170.87|173.37|170.57|173.75|170.95|173.37|170.57|0
1652919850000|2022-05-19 00:24:10|173.52|170.72|173.52|170.72|173.52|170.72|173.37|170.57|0
1652919860000|2022-05-19 00:24:20|173.37|170.57|173.37|170.57|173.37|170.57|173.37|170.57|0
1652919870000|2022-05-19 00:24:30|173.52|170.72|173.52|170.72|173.67|170.87|173.52|170.72|0
1652919880000|2022-05-19 00:24:40|173.37|170.57|174.58|171.78|174.65|171.85|173.37|170.57|0
1652919890000|2022-05-19 00:24:50|174.34|171.54|174.19|171.39|174.34|171.54|174.19|171.39|0
1652919900000|2022-05-19 00:25:00|174.12|171.32|173.74|170.94|174.12|171.32|173.74|170.94|0
1652919910000|2022-05-19 00:25:10|173.66|170.86|173.51|170.71|173.66|170.86|173.43|170.63|0
1652919920000|2022-05-19 00:25:20|173.89|171.09|173.74|170.94|173.97|171.17|173.74|170.94|0
1652919930000|2022-05-19 00:25:30|173.51|170.71|173.59|170.79|173.59|170.79|173.43|170.63|0
1652919940000|2022-05-19 00:25:40|174.19|171.39|174.19|171.39|174.34|171.54|174.19|171.39|0
1652919950000|2022-05-19 00:25:50|174.34|171.54|174.04|171.24|174.34|171.54|174.04|171.24|0
1652919960000|2022-05-19 00:26:00|174.34|171.54|174.34|171.54|174.49|171.69|174.34|171.54|0
1652919970000|2022-05-19 00:26:10|174.42|171.62|174.57|171.77|174.57|171.77|174.42|171.62|0
1652919980000|2022-05-19 00:26:20|174.65|171.85|174.73|171.93|174.73|171.93|174.49|171.69|0
1652919990000|2022-05-19 00:26:30|174.8|172|175.1|172.3|175.1|172.3|174.8|172|0
1652920000000|2022-05-19 00:26:40|175.18|172.38|175.25|172.45|175.25|172.45|175.1|172.3|0
1652920010000|2022-05-19 00:26:50|175.49|172.69|175.56|172.76|175.56|172.76|175.49|172.69|0
1652920020000|2022-05-19 00:27:00|175.64|172.84|175.98|173.18|175.98|173.18|175.64|172.84|0
1652920030000|2022-05-19 00:27:10|176.14|173.34|175.98|173.18|176.14|173.34|175.98|173.18|0
1652920040000|2022-05-19 00:27:20|176.14|173.34|176.14|173.34|176.14|173.34|176.06|173.26|0
1652920050000|2022-05-19 00:27:30|176.06|173.26|175.83|173.03|176.06|173.26|175.83|173.03|0
1652920060000|2022-05-19 00:27:40|175.98|173.18|175.98|173.18|175.98|173.18|175.98|173.18|0
1652920070000|2022-05-19 00:27:50|176.29|173.49|176.59|173.79|176.75|173.95|176.29|173.49|0
1652920080000|2022-05-19 00:28:00|176.75|173.95|176.59|173.79|176.75|173.95|176.59|173.79|0
1652920090000|2022-05-19 00:28:10|176.44|173.64|176.29|173.49|176.44|173.64|176.29|173.49|0
1652920100000|2022-05-19 00:28:20|175.83|173.03|175.83|173.03|175.83|173.03|175.68|172.88|0
1652920110000|2022-05-19 00:28:30|175.98|173.18|175.98|173.18|176.14|173.34|175.98|173.18|0
1652920120000|2022-05-19 00:28:40|175.91|173.11|175.98|173.18|175.98|173.18|175.91|173.11|0
1652920130000|2022-05-19 00:28:50|175.91|173.11|175.83|173.03|175.91|173.11|175.68|172.88|0
1652920140000|2022-05-19 00:29:00|175.68|172.88|175.68|172.88|175.68|172.88|175.68|172.88|0
1652920150000|2022-05-19 00:29:10|175.83|173.03|175.83|173.03|175.83|173.03|175.76|172.96|0
1652920160000|2022-05-19 00:29:20|175.76|172.96|175.83|173.03|175.83|173.03|175.76|172.96|0
1652920170000|2022-05-19 00:29:30|175.68|172.88|175.22|172.42|175.68|172.88|175.22|172.42|0
1652920180000|2022-05-19 00:29:40|175.37|172.57|175.07|172.27|175.37|172.57|174.92|172.12|0
1652920190000|2022-05-19 00:29:50|175.22|172.42|175.22|172.42|175.22|172.42|175.22|172.42|0
1652920200000|2022-05-19 00:30:00|175.37|172.57|175.98|173.18|176.21|173.41|175.37|172.57|0
1652920210000|2022-05-19 00:30:10|175.83|173.03|175.83|173.03|175.91|173.11|175.83|173.03|0
1652920220000|2022-05-19 00:30:20|175.91|173.11|175.52|172.72|175.91|173.11|175.45|172.65|0
1652920230000|2022-05-19 00:30:30|175.68|172.88|175.68|172.88|175.68|172.88|175.68|172.88|0
1652920240000|2022-05-19 00:30:40|175.52|172.72|175.52|172.72|175.52|172.72|175.45|172.65|0
1652920250000|2022-05-19 00:30:50|175.68|172.88|175.83|173.03|175.83|173.03|175.68|172.88|0
1652920260000|2022-05-19 00:31:00|175.67|172.87|176.21|173.41|176.21|173.41|175.67|172.87|0
1652920270000|2022-05-19 00:31:10|176.13|173.33|176.21|173.41|176.28|173.48|176.13|173.33|0
1652920280000|2022-05-19 00:31:20|176.13|173.33|176.44|173.64|176.44|173.64|176.13|173.33|0
1652920290000|2022-05-19 00:31:30|176.52|173.72|176.52|173.72|176.52|173.72|176.52|173.72|0
1652920300000|2022-05-19 00:31:40|176.59|173.79|177.05|174.25|177.05|174.25|176.59|173.79|0
1652920310000|2022-05-19 00:31:50|176.89|174.09|176.97|174.17|176.97|174.17|176.89|174.09|0
1652920320000|2022-05-19 00:32:00|177.05|174.25|176.51|173.71|177.05|174.25|176.51|173.71|0
1652920330000|2022-05-19 00:32:10|176.59|173.79|176.28|173.48|176.59|173.79|176.28|173.48|0
1652920340000|2022-05-19 00:32:20|176.13|173.33|176.13|173.33|176.28|173.48|176.13|173.33|0
1652920350000|2022-05-19 00:32:30|176.21|173.41|176.21|173.41|176.28|173.48|176.21|173.41|0
1652920360000|2022-05-19 00:32:40|176.13|173.33|176.13|173.33|176.21|173.41|176.13|173.33|0
1652920370000|2022-05-19 00:32:50|175.82|173.02|175.82|173.02|175.82|173.02|175.82|173.02|0
1652920380000|2022-05-19 00:33:00|175.6|172.8|175.67|172.87|175.75|172.95|175.6|172.8|0
1652920390000|2022-05-19 00:33:10|175.52|172.72|175.52|172.72|175.52|172.72|175.52|172.72|0
1652920400000|2022-05-19 00:33:20|175.06|172.26|174.76|171.96|175.06|172.26|174.69|171.89|0
1652920410000|2022-05-19 00:33:30|174.61|171.81|174.76|171.96|174.76|171.96|174.46|171.66|0
1652920420000|2022-05-19 00:33:40|174.61|171.81|174.54|171.74|174.61|171.81|174.46|171.66|0
1652920430000|2022-05-19 00:33:50|174.61|171.81|174.46|171.66|174.61|171.81|174.46|171.66|0
1652920440000|2022-05-19 00:34:00|174.3|171.5|174.46|171.66|174.46|171.66|174.3|171.5|0
1652920450000|2022-05-19 00:34:10|174.76|171.96|174.91|172.11|174.91|172.11|174.69|171.89|0
1652920460000|2022-05-19 00:34:20|174.84|172.04|174.61|171.81|174.84|172.04|174.61|171.81|0
1652920470000|2022-05-19 00:34:30|174.46|171.66|174.3|171.5|174.46|171.66|174.3|171.5|0
1652920480000|2022-05-19 00:34:40|174.15|171.35|174.23|171.43|174.23|171.43|174.15|171.35|0
1652920490000|2022-05-19 00:34:50|174.15|171.35|173.7|170.9|174.15|171.35|173.7|170.9|0
1652920500000|2022-05-19 00:35:00|173.93|171.13|173.7|170.9|173.93|171.13|173.55|170.75|0
1652920510000|2022-05-19 00:35:10|173.78|170.98|174.08|171.28|174.08|171.28|173.63|170.83|0
1652920520000|2022-05-19 00:35:20|174.23|171.43|174.08|171.28|174.23|171.43|174.08|171.28|0
1652920530000|2022-05-19 00:35:30|174|171.2|174.45|171.65|174.45|171.65|174|171.2|0
1652920540000|2022-05-19 00:35:40|174.61|171.81|174.84|172.04|174.84|172.04|174.61|171.81|0
1652920550000|2022-05-19 00:35:50|174.91|172.11|174.91|172.11|175.06|172.26|174.91|172.11|0
1652920560000|2022-05-19 00:36:00|174.76|171.96|175.06|172.26|175.06|172.26|174.76|171.96|0
1652920570000|2022-05-19 00:36:10|174.91|172.11|174.91|172.11|174.91|172.11|174.91|172.11|0
1652920580000|2022-05-19 00:36:20|174.76|171.96|174.91|172.11|174.91|172.11|174.76|171.96|0
1652920590000|2022-05-19 00:36:30|174.68|171.88|174.6|171.8|174.68|171.88|174.6|171.8|0
1652920600000|2022-05-19 00:36:40|174.45|171.65|174.38|171.58|174.45|171.65|174.38|171.58|0
1652920610000|2022-05-19 00:36:50|174.3|171.5|174.6|171.8|174.6|171.8|174.3|171.5|0
1652920620000|2022-05-19 00:37:00|174.3|171.5|174.38|171.58|174.38|171.58|174.3|171.5|0
1652920630000|2022-05-19 00:37:10|174.3|171.5|174.15|171.35|174.3|171.5|174|171.2|0
1652920640000|2022-05-19 00:37:20|173.7|170.9|173.7|170.9|173.85|171.05|173.7|170.9|0
1652920650000|2022-05-19 00:37:30|173.85|171.05|173.77|170.97|173.85|171.05|173.69|170.89|0
1652920660000|2022-05-19 00:37:40|174.08|171.28|174.15|171.35|174.3|171.5|174.08|171.28|0
1652920670000|2022-05-19 00:37:50|174|171.2|174.08|171.28|174.23|171.43|174|171.2|0
1652920680000|2022-05-19 00:38:00|174.3|171.5|174.3|171.5|174.45|171.65|174.3|171.5|0
1652920690000|2022-05-19 00:38:10|174.15|171.35|174.3|171.5|174.45|171.65|174.15|171.35|0
1652920700000|2022-05-19 00:38:20|174.45|171.65|174.45|171.65|174.53|171.73|174.45|171.65|0
1652920710000|2022-05-19 00:38:30|174.6|171.8|174.53|171.73|174.6|171.8|174.38|171.58|0
1652920720000|2022-05-19 00:38:40|174.6|171.8|174.3|171.5|174.6|171.8|174.3|171.5|0
1652920730000|2022-05-19 00:38:50|174.45|171.65|174.38|171.58|174.45|171.65|174.3|171.5|0
1652920740000|2022-05-19 00:39:00|174.3|171.5|174.9|172.1|174.9|172.1|174.3|171.5|0
1652920750000|2022-05-19 00:39:10|175.06|172.26|174.9|172.1|175.06|172.26|174.9|172.1|0
1652920760000|2022-05-19 00:39:20|175.21|172.41|175.21|172.41|175.36|172.56|175.21|172.41|0
1652920770000|2022-05-19 00:39:30|175.06|172.26|175.13|172.33|175.13|172.33|175.06|172.26|0
1652920780000|2022-05-19 00:39:40|175.06|172.26|175.06|172.26|175.21|172.41|175.06|172.26|0
1652920790000|2022-05-19 00:39:50|175.21|172.41|174.75|171.95|175.21|172.41|174.75|171.95|0
1652920800000|2022-05-19 00:40:00|174.68|171.88|174.6|171.8|174.68|171.88|174.6|171.8|0
1652920810000|2022-05-19 00:40:10|174.45|171.65|174.14|171.34|174.45|171.65|174.14|171.34|0
1652920820000|2022-05-19 00:40:20|174.07|171.27|174.3|171.5|174.3|171.5|174.07|171.27|0
1652920830000|2022-05-19 00:40:30|174.14|171.34|173.99|171.19|174.14|171.34|173.99|171.19|0
1652920840000|2022-05-19 00:40:40|173.84|171.04|174.07|171.27|174.07|171.27|173.84|171.04|0
1652920850000|2022-05-19 00:40:50|174.37|171.57|174.45|171.65|174.45|171.65|173.99|171.19|0
1652920860000|2022-05-19 00:41:00|174.22|171.42|173.99|171.19|174.22|171.42|173.99|171.19|0
1652920870000|2022-05-19 00:41:10|174.3|171.5|174.14|171.34|174.3|171.5|174.14|171.34|0
1652920880000|2022-05-19 00:41:20|174.29|171.49|174.29|171.49|174.45|171.65|174.29|171.49|0
1652920890000|2022-05-19 00:41:30|174.14|171.34|174.14|171.34|174.14|171.34|173.99|171.19|0
1652920900000|2022-05-19 00:41:40|174.22|171.42|174.29|171.49|174.29|171.49|174.22|171.42|0
1652920910000|2022-05-19 00:41:50|174.14|171.34|174.14|171.34|174.29|171.49|174.14|171.34|0
1652920920000|2022-05-19 00:42:00|174.07|171.27|174.07|171.27|174.29|171.49|174.07|171.27|0
1652920930000|2022-05-19 00:42:10|174.14|171.34|173.99|171.19|174.14|171.34|173.99|171.19|0
1652920940000|2022-05-19 00:42:20|173.84|171.04|174.07|171.27|174.07|171.27|173.84|171.04|0
1652920950000|2022-05-19 00:42:30|173.99|171.19|173.77|170.97|173.99|171.19|173.77|170.97|0
1652920960000|2022-05-19 00:42:40|173.69|170.89|175.81|173.01|176.2|173.4|173.69|170.89|0
1652920970000|2022-05-19 00:42:50|176.04|173.24|175.35|172.55|176.04|173.24|175.35|172.55|0
1652920980000|2022-05-19 00:43:00|175.43|172.63|175.51|172.71|175.51|172.71|175.43|172.63|0
1652920990000|2022-05-19 00:43:10|175.66|172.86|175.2|172.4|175.66|172.86|175.2|172.4|0
1652921000000|2022-05-19 00:43:20|175.51|172.71|175.51|172.71|175.59|172.79|175.51|172.71|0
1652921010000|2022-05-19 00:43:30|175.59|172.79|175.51|172.71|175.59|172.79|175.28|172.48|0
1652921020000|2022-05-19 00:43:40|175.66|172.86|175.35|172.55|175.66|172.86|175.35|172.55|0
1652921030000|2022-05-19 00:43:50|175.51|172.71|175.35|172.55|175.58|172.78|175.35|172.55|0
1652921040000|2022-05-19 00:44:00|175.28|172.48|175.2|172.4|175.28|172.48|175.2|172.4|0
1652921050000|2022-05-19 00:44:10|175.05|172.25|174.98|172.18|175.05|172.25|174.98|172.18|0
1652921060000|2022-05-19 00:44:20|175.05|172.25|175.2|172.4|175.2|172.4|175.05|172.25|0
1652921070000|2022-05-19 00:44:30|175.05|172.25|174.9|172.1|175.05|172.25|174.82|172.02|0
1652921080000|2022-05-19 00:44:40|174.82|172.02|174.74|171.94|174.9|172.1|174.74|171.94|0
1652921090000|2022-05-19 00:44:50|174.59|171.79|174.74|171.94|174.74|171.94|174.59|171.79|0
1652921100000|2022-05-19 00:45:00|175.05|172.25|174.9|172.1|175.2|172.4|174.9|172.1|0
1652921110000|2022-05-19 00:45:10|174.82|172.02|174.67|171.87|174.9|172.1|174.67|171.87|0
1652921120000|2022-05-19 00:45:20|174.37|171.57|174.44|171.64|174.44|171.64|174.29|171.49|0
1652921130000|2022-05-19 00:45:30|174.59|171.79|174.52|171.72|174.59|171.79|174.52|171.72|0
1652921140000|2022-05-19 00:45:40|174.59|171.79|174.37|171.57|174.59|171.79|174.37|171.57|0
1652921150000|2022-05-19 00:45:50|174.44|171.64|174.74|171.94|174.74|171.94|174.44|171.64|0
1652921160000|2022-05-19 00:46:00|174.89|172.09|174.59|171.79|174.89|172.09|174.59|171.79|0
1652921170000|2022-05-19 00:46:10|174.74|171.94|174.89|172.09|174.89|172.09|174.67|171.87|0
1652921180000|2022-05-19 00:46:20|175.05|172.25|175.2|172.4|175.2|172.4|175.05|172.25|0
1652921190000|2022-05-19 00:46:30|175.05|172.25|175.58|172.78|175.58|172.78|175.05|172.25|0
1652921200000|2022-05-19 00:46:40|175.65|172.85|175.81|173.01|175.81|173.01|175.58|172.78|0
1652921210000|2022-05-19 00:46:50|176.04|173.24|175.96|173.16|176.04|173.24|175.88|173.08|0
1652921220000|2022-05-19 00:47:00|175.81|173.01|175.65|172.85|175.81|173.01|175.65|172.85|0
1652921230000|2022-05-19 00:47:10|175.58|172.78|175.96|173.16|175.96|173.16|175.5|172.7|0
1652921240000|2022-05-19 00:47:20|176.11|173.31|175.88|173.08|176.19|173.39|175.88|173.08|0
1652921250000|2022-05-19 00:47:30|175.96|173.16|175.65|172.85|175.96|173.16|175.65|172.85|0
1652921260000|2022-05-19 00:47:40|175.8|173|175.65|172.85|175.8|173|175.65|172.85|0
1652921270000|2022-05-19 00:47:50|175.8|173|176.26|173.46|176.26|173.46|175.8|173|0
1652921280000|2022-05-19 00:48:00|175.96|173.16|175.65|172.85|175.96|173.16|175.65|172.85|0
1652921290000|2022-05-19 00:48:10|175.58|172.78|175.8|173|175.8|173|175.58|172.78|0
1652921300000|2022-05-19 00:48:20|175.65|172.85|175.65|172.85|175.65|172.85|175.65|172.85|0
1652921310000|2022-05-19 00:48:30|175.73|172.93|175.8|173|175.8|173|175.73|172.93|0
1652921320000|2022-05-19 00:48:40|175.73|172.93|175.88|173.08|175.88|173.08|175.73|172.93|0
1652921330000|2022-05-19 00:48:50|175.65|172.85|175.5|172.7|175.65|172.85|175.5|172.7|0
1652921340000|2022-05-19 00:49:00|175.65|172.85|175.65|172.85|175.65|172.85|175.65|172.85|0
1652921350000|2022-05-19 00:49:10|175.8|173|175.5|172.7|175.8|173|175.5|172.7|0
1652921360000|2022-05-19 00:49:20|175.65|172.85|175.8|173|175.8|173|175.43|172.63|0
1652921370000|2022-05-19 00:49:30|175.65|172.85|175.5|172.7|175.65|172.85|175.5|172.7|0
1652921380000|2022-05-19 00:49:40|175.58|172.78|175.65|172.85|175.65|172.85|175.58|172.78|0
1652921390000|2022-05-19 00:49:50|175.8|173|175.65|172.85|175.8|173|175.58|172.78|0
1652921400000|2022-05-19 00:50:00|175.95|173.15|175.8|173|175.95|173.15|175.8|173|0
1652921410000|2022-05-19 00:50:10|175.58|172.78|175.95|173.15|175.95|173.15|175.58|172.78|0
1652921420000|2022-05-19 00:50:20|175.88|173.08|175.65|172.85|175.88|173.08|175.65|172.85|0
1652921430000|2022-05-19 00:50:30|175.8|173|175.8|173|175.8|173|175.8|173|0
1652921440000|2022-05-19 00:50:40|175.88|173.08|176.11|173.31|176.11|173.31|175.8|173|0
1652921450000|2022-05-19 00:50:50|176.87|174.07|176.26|173.46|176.87|174.07|176.26|173.46|0
1652921460000|2022-05-19 00:51:00|176.41|173.61|176.41|173.61|176.56|173.76|176.41|173.61|0
1652921470000|2022-05-19 00:51:10|176.56|173.76|176.56|173.76|176.56|173.76|176.56|173.76|0
1652921480000|2022-05-19 00:51:20|176.41|173.61|176.56|173.76|176.56|173.76|176.41|173.61|0
1652921490000|2022-05-19 00:51:30|176.41|173.61|176.56|173.76|176.56|173.76|176.41|173.61|0
1652921500000|2022-05-19 00:51:40|176.71|173.91|176.56|173.76|176.71|173.91|176.56|173.76|0
1652921510000|2022-05-19 00:51:50|176.1|173.3|176.03|173.23|176.1|173.3|175.95|173.15|0
1652921520000|2022-05-19 00:52:00|175.95|173.15|175.8|173|176.26|173.46|175.8|173|0
1652921530000|2022-05-19 00:52:10|175.88|173.08|175.8|173|175.95|173.15|175.8|173|0
1652921540000|2022-05-19 00:52:20|175.88|173.08|175.8|173|175.95|173.15|175.8|173|0
1652921550000|2022-05-19 00:52:30|175.88|173.08|175.88|173.08|176.03|173.23|175.88|173.08|0
1652921560000|2022-05-19 00:52:40|175.95|173.15|175.95|173.15|175.95|173.15|175.88|173.08|0
1652921570000|2022-05-19 00:52:50|176.1|173.3|175.8|173|176.1|173.3|175.8|173|0
1652921590000|2022-05-19 00:53:10|175.95|173.15|176.1|173.3|176.1|173.3|175.88|173.08|0
1652921600000|2022-05-19 00:53:20|175.95|173.15|176.1|173.3|176.1|173.3|175.95|173.15|0
1652921610000|2022-05-19 00:53:30|175.95|173.15|175.64|172.84|175.95|173.15|175.64|172.84|0
1652921620000|2022-05-19 00:53:40|175.8|173|175.95|173.15|175.95|173.15|175.8|173|0
1652921630000|2022-05-19 00:53:50|175.88|173.08|175.95|173.15|175.95|173.15|175.88|173.08|0
1652921640000|2022-05-19 00:54:00|175.8|173|175.64|172.84|175.8|173|175.64|172.84|0
1652921650000|2022-05-19 00:54:10|175.49|172.69|175.49|172.69|175.49|172.69|175.19|172.39|0
1652921660000|2022-05-19 00:54:20|175.72|172.92|175.64|172.84|175.72|172.92|175.64|172.84|0
1652921670000|2022-05-19 00:54:30|175.95|173.15|175.8|173|175.95|173.15|175.72|172.92|0
1652921680000|2022-05-19 00:54:40|175.64|172.84|175.95|173.15|175.95|173.15|175.64|172.84|0
1652921690000|2022-05-19 00:54:50|175.79|172.99|175.95|173.15|175.95|173.15|175.79|172.99|0
1652921700000|2022-05-19 00:55:00|176.1|173.3|176.56|173.76|176.56|173.76|176.1|173.3|0
1652921710000|2022-05-19 00:55:10|176.64|173.84|176.56|173.76|176.64|173.84|176.56|173.76|0
1652921720000|2022-05-19 00:55:20|176.48|173.68|176.25|173.45|176.56|173.76|176.25|173.45|0
1652921730000|2022-05-19 00:55:30|176.4|173.6|176.33|173.53|176.4|173.6|176.25|173.45|0
1652921740000|2022-05-19 00:55:40|176.25|173.45|176.25|173.45|176.4|173.6|176.25|173.45|0
1652921750000|2022-05-19 00:55:50|176.4|173.6|176.25|173.45|176.4|173.6|176.1|173.3|0
1652921760000|2022-05-19 00:56:00|176.4|173.6|176.4|173.6|176.48|173.68|176.4|173.6|0
1652921770000|2022-05-19 00:56:10|176.56|173.76|176.25|173.45|176.56|173.76|176.25|173.45|0
1652921780000|2022-05-19 00:56:20|175.95|173.15|175.95|173.15|175.95|173.15|175.87|173.07|0
1652921790000|2022-05-19 00:56:30|175.79|172.99|175.94|173.14|175.94|173.14|175.57|172.77|0
1652921800000|2022-05-19 00:56:40|176.02|173.22|176.18|173.38|176.25|173.45|176.02|173.22|0
1652921810000|2022-05-19 00:56:50|176.25|173.45|176.25|173.45|176.25|173.45|176.25|173.45|0
1652921820000|2022-05-19 00:57:00|176.1|173.3|176.1|173.3|176.25|173.45|176.1|173.3|0
1652921830000|2022-05-19 00:57:10|175.94|173.14|176.1|173.3|176.1|173.3|175.94|173.14|0
1652921840000|2022-05-19 00:57:20|176.02|173.22|175.79|172.99|176.02|173.22|175.79|172.99|0
1652921850000|2022-05-19 00:57:30|175.94|173.14|175.94|173.14|175.94|173.14|175.94|173.14|0
1652921860000|2022-05-19 00:57:40|175.87|173.07|175.94|173.14|175.94|173.14|175.87|173.07|0
1652921870000|2022-05-19 00:57:50|176.1|173.3|175.79|172.99|176.1|173.3|175.79|172.99|0
1652921880000|2022-05-19 00:58:00|175.72|172.92|175.79|172.99|175.79|172.99|175.72|172.92|0
1652921890000|2022-05-19 00:58:10|175.94|173.14|176.17|173.37|176.17|173.37|175.94|173.14|0
1652921900000|2022-05-19 00:58:20|176.09|173.29|176.4|173.6|176.4|173.6|176.09|173.29|0
1652921910000|2022-05-19 00:58:30|176.25|173.45|176.25|173.45|176.25|173.45|176.25|173.45|0
1652921920000|2022-05-19 00:58:40|176.4|173.6|175.49|172.69|176.4|173.6|175.49|172.69|0
1652921930000|2022-05-19 00:58:50|176.09|173.29|176.09|173.29|176.09|173.29|176.09|173.29|0
1652921940000|2022-05-19 00:59:00|176.25|173.45|175.87|173.07|176.25|173.45|175.87|173.07|0
1652921950000|2022-05-19 00:59:10|175.79|172.99|175.94|173.14|175.94|173.14|175.79|172.99|0
1652921960000|2022-05-19 00:59:20|175.64|172.84|175.64|172.84|175.64|172.84|175.64|172.84|0
1652921970000|2022-05-19 00:59:30|175.79|172.99|175.64|172.84|175.79|172.99|175.64|172.84|0
1652921990000|2022-05-19 00:59:50|175.56|172.76|175.48|172.68|175.56|172.76|175.41|172.61|0
1652922000000|2022-05-19 01:00:00|174.88|172.08|174.88|172.08|175.03|172.23|174.88|172.08|0
1652922010000|2022-05-19 01:00:10|174.72|171.92|174.72|171.92|174.72|171.92|174.72|171.92|0
1652922020000|2022-05-19 01:00:20|174.5|171.7|174.42|171.62|174.57|171.77|174.42|171.62|0
1652922030000|2022-05-19 01:00:30|174.35|171.55|174.27|171.47|174.35|171.55|174.27|171.47|0
1652922040000|2022-05-19 01:00:40|174.42|171.62|174.72|171.92|174.72|171.92|174.42|171.62|0
1652922050000|2022-05-19 01:00:50|174.87|172.07|174.57|171.77|174.87|172.07|174.57|171.77|0
1652922060000|2022-05-19 01:01:00|174.72|171.92|175.18|172.38|175.18|172.38|174.72|171.92|0
1652922070000|2022-05-19 01:01:10|175.48|172.68|175.33|172.53|175.48|172.68|175.33|172.53|0
1652922080000|2022-05-19 01:01:20|175.18|172.38|175.03|172.23|175.18|172.38|175.03|172.23|0
1652922090000|2022-05-19 01:01:30|175.18|172.38|175.03|172.23|175.18|172.38|175.03|172.23|0
1652922100000|2022-05-19 01:01:40|175.18|172.38|175.18|172.38|175.18|172.38|175.18|172.38|0
1652922110000|2022-05-19 01:01:50|175.33|172.53|175.33|172.53|175.33|172.53|175.33|172.53|0
1652922120000|2022-05-19 01:02:00|175.48|172.68|175.18|172.38|175.48|172.68|175.18|172.38|0
1652922130000|2022-05-19 01:02:10|175.02|172.22|174.8|172|175.02|172.22|174.8|172|0
1652922140000|2022-05-19 01:02:20|174.72|171.92|174.57|171.77|174.72|171.92|174.57|171.77|0
1652922150000|2022-05-19 01:02:30|174.72|171.92|174.72|171.92|174.87|172.07|174.72|171.92|0
1652922160000|2022-05-19 01:02:40|174.65|171.85|174.27|171.47|174.65|171.85|174.27|171.47|0
1652922170000|2022-05-19 01:02:50|174.11|171.31|174.11|171.31|174.27|171.47|174.11|171.31|0
1652922180000|2022-05-19 01:03:00|174.04|171.24|174.19|171.39|174.27|171.47|174.04|171.24|0
1652922190000|2022-05-19 01:03:10|174.57|171.77|174.72|171.92|174.72|171.92|174.57|171.77|0
1652922200000|2022-05-19 01:03:20|174.57|171.77|174.57|171.77|174.57|171.77|174.57|171.77|0
1652922210000|2022-05-19 01:03:30|174.87|172.07|175.02|172.22|175.02|172.22|174.87|172.07|0
1652922220000|2022-05-19 01:03:40|174.87|172.07|175.02|172.22|175.02|172.22|174.87|172.07|0
1652922230000|2022-05-19 01:03:50|174.49|171.69|174.11|171.31|174.49|171.69|174.11|171.31|0
1652922240000|2022-05-19 01:04:00|173.96|171.16|174.11|171.31|174.11|171.31|173.96|171.16|0
1652922250000|2022-05-19 01:04:10|174.26|171.46|174.42|171.62|174.42|171.62|174.26|171.46|0
1652922260000|2022-05-19 01:04:20|174.26|171.46|174.26|171.46|174.26|171.46|174.19|171.39|0
1652922270000|2022-05-19 01:04:30|174.41|171.61|174.41|171.61|174.41|171.61|174.41|171.61|0
1652922280000|2022-05-19 01:04:40|174.57|171.77|174.65|171.85|174.65|171.85|174.57|171.77|0
1652922290000|2022-05-19 01:04:50|174.57|171.77|174.49|171.69|174.57|171.77|174.49|171.69|0
1652922300000|2022-05-19 01:05:00|174.41|171.61|174.34|171.54|174.72|171.92|174.34|171.54|0
1652922310000|2022-05-19 01:05:10|174.26|171.46|173.96|171.16|174.26|171.46|173.96|171.16|0
1652922320000|2022-05-19 01:05:20|173.66|170.86|174.04|171.24|174.11|171.31|173.66|170.86|0
1652922330000|2022-05-19 01:05:30|174.11|171.31|174.26|171.46|174.26|171.46|174.11|171.31|0
1652922340000|2022-05-19 01:05:40|174.34|171.54|174.72|171.92|174.72|171.92|174.34|171.54|0
1652922350000|2022-05-19 01:05:50|174.64|171.84|174.72|171.92|174.72|171.92|174.64|171.84|0
1652922360000|2022-05-19 01:06:00|174.87|172.07|174.56|171.76|174.87|172.07|174.41|171.61|0
1652922370000|2022-05-19 01:06:10|174.72|171.92|174.87|172.07|174.87|172.07|174.56|171.76|0
1652922380000|2022-05-19 01:06:20|175.02|172.22|175.48|172.68|175.48|172.68|175.02|172.22|0
1652922390000|2022-05-19 01:06:30|175.63|172.83|175.93|173.13|175.93|173.13|175.63|172.83|0
1652922400000|2022-05-19 01:06:40|176.08|173.28|175.86|173.06|176.08|173.28|175.78|172.98|0
1652922410000|2022-05-19 01:06:50|175.78|172.98|175.93|173.13|175.93|173.13|175.78|172.98|0
1652922420000|2022-05-19 01:07:00|176.08|173.28|175.25|172.45|176.08|173.28|175.25|172.45|0
1652922430000|2022-05-19 01:07:10|175.02|172.22|174.41|171.61|175.02|172.22|174.41|171.61|0
1652922440000|2022-05-19 01:07:20|174.49|171.69|174.19|171.39|174.56|171.76|174.19|171.39|0
1652922450000|2022-05-19 01:07:30|174.26|171.46|174.56|171.76|174.79|171.99|174.26|171.46|0
1652922460000|2022-05-19 01:07:40|174.79|171.99|174.71|171.91|174.79|171.99|174.71|171.91|0
1652922470000|2022-05-19 01:07:50|174.79|171.99|174.79|171.99|174.79|171.99|174.71|171.91|0
1652922480000|2022-05-19 01:08:00|174.71|171.91|174.56|171.76|174.87|172.07|174.56|171.76|0
1652922490000|2022-05-19 01:08:10|174.64|171.84|174.56|171.76|174.64|171.84|174.56|171.76|0
1652922500000|2022-05-19 01:08:20|174.41|171.61|174.19|171.39|174.41|171.61|174.11|171.31|0
1652922510000|2022-05-19 01:08:30|174.11|171.31|174.19|171.39|174.19|171.39|174.11|171.31|0
1652922520000|2022-05-19 01:08:40|174.11|171.31|174.11|171.31|174.11|171.31|174.11|171.31|0
1652922530000|2022-05-19 01:08:50|173.95|171.15|173.8|171|173.95|171.15|173.8|171|0
1652922540000|2022-05-19 01:09:00|173.95|171.15|173.8|171|173.95|171.15|173.8|171|0
1652922550000|2022-05-19 01:09:10|173.95|171.15|174.41|171.61|174.41|171.61|173.95|171.15|0
1652922560000|2022-05-19 01:09:20|174.18|171.38|174.11|171.31|174.26|171.46|174.03|171.23|0
1652922570000|2022-05-19 01:09:30|174.03|171.23|174.11|171.31|174.11|171.31|173.8|171|0
1652922580000|2022-05-19 01:09:40|174.26|171.46|174.26|171.46|174.26|171.46|174.1|171.3|0
1652922590000|2022-05-19 01:09:50|174.56|171.76|174.41|171.61|174.56|171.76|174.41|171.61|0
1652922600000|2022-05-19 01:10:00|174.33|171.53|174.71|171.91|174.71|171.91|174.33|171.53|0
1652922620000|2022-05-19 01:10:20|174.86|172.06|174.86|172.06|175.01|172.21|174.79|171.99|0
1652922630000|2022-05-19 01:10:30|175.01|172.21|174.86|172.06|175.01|172.21|174.86|172.06|0
1652922640000|2022-05-19 01:10:40|174.71|171.91|174.71|171.91|174.71|171.91|174.71|171.91|0
1652922650000|2022-05-19 01:10:50|174.56|171.76|174.41|171.61|174.56|171.76|174.25|171.45|0
1652922660000|2022-05-19 01:11:00|174.49|171.69|174.25|171.45|174.49|171.69|174.25|171.45|0
1652922670000|2022-05-19 01:11:10|174.18|171.38|174.56|171.76|174.56|171.76|174.18|171.38|0
1652922680000|2022-05-19 01:11:20|174.64|171.84|174.56|171.76|174.71|171.91|174.56|171.76|0
1652922690000|2022-05-19 01:11:30|174.64|171.84|174.48|171.68|174.64|171.84|174.48|171.68|0
1652922700000|2022-05-19 01:11:40|174.56|171.76|174.41|171.61|174.56|171.76|174.41|171.61|0
1652922710000|2022-05-19 01:11:50|174.25|171.45|174.4|171.6|174.4|171.6|174.25|171.45|0
1652922720000|2022-05-19 01:12:00|174.33|171.53|174.03|171.23|174.33|171.53|174.03|171.23|0
1652922730000|2022-05-19 01:12:10|174.1|171.3|174.1|171.3|174.1|171.3|173.95|171.15|0
1652922740000|2022-05-19 01:12:20|174.18|171.38|173.95|171.15|174.18|171.38|173.95|171.15|0
1652922750000|2022-05-19 01:12:30|173.8|171|174.1|171.3|174.1|171.3|173.8|171|0
1652922760000|2022-05-19 01:12:40|173.8|171|173.8|171|173.8|171|173.73|170.93|0
1652922770000|2022-05-19 01:12:50|173.65|170.85|173.65|170.85|173.65|170.85|173.65|170.85|0
1652922780000|2022-05-19 01:13:00|173.88|171.08|174.1|171.3|174.1|171.3|173.88|171.08|0
1652922790000|2022-05-19 01:13:10|174.18|171.38|173.8|171|174.18|171.38|173.8|171|0
1652922800000|2022-05-19 01:13:20|173.65|170.85|173.5|170.7|173.65|170.85|173.5|170.7|0
1652922810000|2022-05-19 01:13:30|173.65|170.85|173.04|170.24|173.65|170.85|173.04|170.24|0
1652922820000|2022-05-19 01:13:40|172.89|170.09|173.04|170.24|173.04|170.24|172.89|170.09|0
1652922830000|2022-05-19 01:13:50|172.97|170.17|172.89|170.09|172.97|170.17|172.89|170.09|0
1652922840000|2022-05-19 01:14:00|172.74|169.94|172.89|170.09|172.89|170.09|172.74|169.94|0
1652922850000|2022-05-19 01:14:10|173.04|170.24|173.12|170.32|173.12|170.32|173.04|170.24|0
1652922860000|2022-05-19 01:14:20|173.34|170.54|173.49|170.69|173.49|170.69|173.34|170.54|0
1652922870000|2022-05-19 01:14:30|173.42|170.62|173.34|170.54|173.49|170.69|173.34|170.54|0
1652922880000|2022-05-19 01:14:40|173.8|171|173.64|170.84|173.8|171|173.64|170.84|0
1652922890000|2022-05-19 01:14:50|173.8|171|173.8|171|173.8|171|173.8|171|0
1652922900000|2022-05-19 01:15:00|173.87|171.07|173.95|171.15|174.1|171.3|173.87|171.07|0
1652922910000|2022-05-19 01:15:10|173.87|171.07|173.87|171.07|173.87|171.07|173.87|171.07|0
1652922920000|2022-05-19 01:15:20|173.64|170.84|173.79|170.99|173.79|170.99|173.64|170.84|0
1652922930000|2022-05-19 01:15:30|173.95|171.15|173.64|170.84|173.95|171.15|173.57|170.77|0
1652922940000|2022-05-19 01:15:40|173.79|170.99|173.79|170.99|173.87|171.07|173.79|170.99|0
1652922950000|2022-05-19 01:15:50|173.72|170.92|173.87|171.07|173.87|171.07|173.72|170.92|0
1652922960000|2022-05-19 01:16:00|173.64|170.84|173.79|170.99|173.79|170.99|173.64|170.84|0
1652922970000|2022-05-19 01:16:10|173.94|171.14|173.64|170.84|174.1|171.3|173.64|170.84|0
1652922980000|2022-05-19 01:16:20|173.72|170.92|173.49|170.69|173.72|170.92|173.49|170.69|0
1652922990000|2022-05-19 01:16:30|173.64|170.84|173.64|170.84|173.64|170.84|173.64|170.84|0
1652923000000|2022-05-19 01:16:40|173.49|170.69|173.34|170.54|173.49|170.69|173.34|170.54|0
1652923010000|2022-05-19 01:16:50|173.42|170.62|173.49|170.69|173.49|170.69|173.42|170.62|0
1652923020000|2022-05-19 01:17:00|173.57|170.77|173.64|170.84|173.64|170.84|173.57|170.77|0
1652923030000|2022-05-19 01:17:10|173.57|170.77|173.64|170.84|173.64|170.84|173.57|170.77|0
1652923040000|2022-05-19 01:17:20|173.49|170.69|173.79|170.99|173.79|170.99|173.49|170.69|0
1652923050000|2022-05-19 01:17:30|173.94|171.14|173.94|171.14|173.94|171.14|173.87|171.07|0
1652923060000|2022-05-19 01:17:40|174.02|171.22|174.25|171.45|174.25|171.45|174.02|171.22|0
1652923070000|2022-05-19 01:17:50|174.09|171.29|173.94|171.14|174.09|171.29|173.94|171.14|0
1652923080000|2022-05-19 01:18:00|174.02|171.22|173.94|171.14|174.09|171.29|173.94|171.14|0
1652923090000|2022-05-19 01:18:10|174.02|171.22|173.94|171.14|174.02|171.22|173.94|171.14|0
1652923100000|2022-05-19 01:18:20|173.87|171.07|173.87|171.07|173.87|171.07|173.87|171.07|0
1652923110000|2022-05-19 01:18:30|173.79|170.99|174.09|171.29|174.09|171.29|173.79|170.99|0
1652923120000|2022-05-19 01:18:40|174.17|171.37|174.32|171.52|174.32|171.52|174.09|171.29|0
1652923140000|2022-05-19 01:19:00|174.24|171.44|174.47|171.67|174.47|171.67|174.24|171.44|0
1652923150000|2022-05-19 01:19:10|174.32|171.52|174.39|171.59|174.4|171.6|174.24|171.44|0
1652923160000|2022-05-19 01:19:20|174.32|171.52|174.24|171.44|174.32|171.52|174.24|171.44|0
1652923170000|2022-05-19 01:19:30|174.09|171.29|174.09|171.29|174.24|171.44|174.09|171.29|0
1652923180000|2022-05-19 01:19:40|174.17|171.37|174.17|171.37|174.24|171.44|174.09|171.29|0
1652923190000|2022-05-19 01:19:50|174.09|171.29|174.09|171.29|174.09|171.29|174.09|171.29|0
1652923200000|2022-05-19 01:20:00|174.7|171.9|174.78|171.98|174.78|171.98|174.7|171.9|0
1652923210000|2022-05-19 01:20:10|174.7|171.9|175.15|172.35|175.3|172.5|174.7|171.9|0
1652923220000|2022-05-19 01:20:20|175.23|172.43|175.38|172.58|175.38|172.58|175.15|172.35|0
1652923230000|2022-05-19 01:20:30|175.46|172.66|175.61|172.81|175.69|172.89|175.46|172.66|0
1652923240000|2022-05-19 01:20:40|175.53|172.73|175.53|172.73|175.53|172.73|175.53|172.73|0
1652923250000|2022-05-19 01:20:50|175.38|172.58|176.06|173.26|176.06|173.26|175.38|172.58|0
1652923260000|2022-05-19 01:21:00|175.61|172.81|175.76|172.96|175.91|173.11|175.61|172.81|0
1652923270000|2022-05-19 01:21:10|175.53|172.73|175.61|172.81|175.61|172.81|175.53|172.73|0
1652923280000|2022-05-19 01:21:20|175.3|172.5|175.61|172.81|175.61|172.81|175.3|172.5|0
1652923290000|2022-05-19 01:21:30|175.45|172.65|175.53|172.73|175.53|172.73|175.45|172.65|0
1652923300000|2022-05-19 01:21:40|175.69|172.89|175.23|172.43|175.69|172.89|175.23|172.43|0
1652923310000|2022-05-19 01:21:50|175.15|172.35|175.3|172.5|175.3|172.5|175.15|172.35|0
1652923320000|2022-05-19 01:22:00|175.45|172.65|175.45|172.65|175.45|172.65|175.38|172.58|0
1652923330000|2022-05-19 01:22:10|175.53|172.73|175.68|172.88|175.68|172.88|175.45|172.65|0
1652923340000|2022-05-19 01:22:20|175.76|172.96|175.76|172.96|175.84|173.04|175.76|172.96|0
1652923350000|2022-05-19 01:22:30|175.84|173.04|175.76|172.96|175.84|173.04|175.76|172.96|0
1652923360000|2022-05-19 01:22:40|175.61|172.81|175.76|172.96|175.76|172.96|175.61|172.81|0
1652923370000|2022-05-19 01:22:50|175.91|173.11|176.6|173.8|176.6|173.8|175.91|173.11|0
1652923380000|2022-05-19 01:23:00|176.67|173.87|176.67|173.87|176.67|173.87|176.52|173.72|0
1652923390000|2022-05-19 01:23:10|176.82|174.02|176.82|174.02|176.98|174.18|176.82|174.02|0
1652923400000|2022-05-19 01:23:20|176.98|174.18|176.98|174.18|176.98|174.18|176.98|174.18|0
1652923410000|2022-05-19 01:23:30|176.67|173.87|176.52|173.72|176.67|173.87|176.52|173.72|0
1652923420000|2022-05-19 01:23:40|176.37|173.57|176.6|173.8|176.6|173.8|176.37|173.57|0
1652923430000|2022-05-19 01:23:50|176.67|173.87|176.52|173.72|176.67|173.87|176.52|173.72|0
1652923440000|2022-05-19 01:24:00|176.82|174.02|176.98|174.18|176.98|174.18|176.82|174.02|0
1652923450000|2022-05-19 01:24:10|177.06|174.26|177.13|174.33|177.13|174.33|176.98|174.18|0
1652923460000|2022-05-19 01:24:20|176.98|174.18|176.98|174.18|176.98|174.18|176.98|174.18|0
1652923470000|2022-05-19 01:24:30|177.28|174.48|177.89|175.09|177.89|175.09|177.28|174.48|0
1652923480000|2022-05-19 01:24:40|177.59|174.79|177.43|174.63|177.59|174.79|177.43|174.63|0
1652923490000|2022-05-19 01:24:50|177.59|174.79|177.21|174.41|177.59|174.79|177.21|174.41|0
1652923500000|2022-05-19 01:25:00|177.59|174.79|177.28|174.48|177.74|174.94|177.28|174.48|0
1652923510000|2022-05-19 01:25:10|177.13|174.33|177.13|174.33|177.13|174.33|177.13|174.33|0
1652923520000|2022-05-19 01:25:20|176.97|174.17|176.9|174.1|176.97|174.17|176.9|174.1|0
1652923530000|2022-05-19 01:25:30|176.67|173.87|176.97|174.17|177.05|174.25|176.67|173.87|0
1652923540000|2022-05-19 01:25:40|177.13|174.33|177.13|174.33|177.13|174.33|176.97|174.17|0
1652923550000|2022-05-19 01:25:50|177.05|174.25|176.82|174.02|177.05|174.25|176.82|174.02|0
1652923560000|2022-05-19 01:26:00|176.67|173.87|176.67|173.87|176.67|173.87|176.67|173.87|0
1652923570000|2022-05-19 01:26:10|176.75|173.95|176.75|173.95|176.75|173.95|176.75|173.95|0
1652923580000|2022-05-19 01:26:20|176.67|173.87|176.51|173.71|176.67|173.87|176.51|173.71|0
1652923590000|2022-05-19 01:26:30|176.44|173.64|176.51|173.71|176.67|173.87|176.36|173.56|0
1652923600000|2022-05-19 01:26:40|176.44|173.64|176.36|173.56|176.44|173.64|176.36|173.56|0
1652923610000|2022-05-19 01:26:50|176.51|173.71|176.67|173.87|176.67|173.87|176.51|173.71|0
1652923620000|2022-05-19 01:27:00|176.82|174.02|176.51|173.71|176.97|174.17|176.51|173.71|0
1652923630000|2022-05-19 01:27:10|176.36|173.56|176.06|173.26|176.36|173.56|175.9|173.1|0
1652923640000|2022-05-19 01:27:20|176.14|173.34|176.67|173.87|176.67|173.87|176.14|173.34|0
1652923650000|2022-05-19 01:27:30|176.75|173.95|176.9|174.1|176.97|174.17|176.75|173.95|0
1652923660000|2022-05-19 01:27:40|176.82|174.02|176.82|174.02|176.82|174.02|176.75|173.95|0
1652923670000|2022-05-19 01:27:50|176.97|174.17|176.82|174.02|176.97|174.17|176.82|174.02|0
1652923680000|2022-05-19 01:28:00|176.97|174.17|176.67|173.87|176.97|174.17|176.67|173.87|0
1652923690000|2022-05-19 01:28:10|176.51|173.71|176.51|173.71|176.51|173.71|176.51|173.71|0
1652923700000|2022-05-19 01:28:20|176.44|173.64|176.36|173.56|176.44|173.64|176.36|173.56|0
1652923710000|2022-05-19 01:28:30|176.51|173.71|176.51|173.71|176.59|173.79|176.51|173.71|0
1652923720000|2022-05-19 01:28:40|176.59|173.79|176.51|173.71|176.59|173.79|176.51|173.71|0
1652923730000|2022-05-19 01:28:50|176.36|173.56|176.59|173.79|176.59|173.79|176.36|173.56|0
1652923740000|2022-05-19 01:29:00|176.51|173.71|176.51|173.71|176.59|173.79|176.51|173.71|0
1652923750000|2022-05-19 01:29:10|176.44|173.64|176.21|173.41|176.44|173.64|176.21|173.41|0
1652923760000|2022-05-19 01:29:20|176.28|173.48|176.36|173.56|176.36|173.56|176.28|173.48|0
1652923770000|2022-05-19 01:29:30|176.21|173.41|176.13|173.33|176.21|173.41|176.05|173.25|0
1652923780000|2022-05-19 01:29:40|176.21|173.41|176.2|173.4|176.21|173.41|176.13|173.33|0
1652923790000|2022-05-19 01:29:50|176.36|173.56|176.36|173.56|176.36|173.56|176.2|173.4|0
1652923800000|2022-05-19 01:30:00|176.66|173.86|176.66|173.86|176.89|174.09|176.66|173.86|0
1652923810000|2022-05-19 01:30:10|176.97|174.17|176.81|174.01|177.12|174.32|176.81|174.01|0
1652923820000|2022-05-19 01:30:20|176.66|173.86|176.66|173.86|176.66|173.86|176.66|173.86|0
1652923830000|2022-05-19 01:30:30|176.59|173.79|177.43|174.63|177.43|174.63|176.59|173.79|0
1652923840000|2022-05-19 01:30:40|177.73|174.93|177.89|175.09|178.35|175.55|177.73|174.93|0
1652923850000|2022-05-19 01:30:50|177.81|175.01|177.58|174.78|177.81|175.01|177.58|174.78|0
1652923860000|2022-05-19 01:31:00|178.04|175.24|177.73|174.93|178.04|175.24|177.58|174.78|0
1652923870000|2022-05-19 01:31:10|177.58|174.78|177.27|174.47|177.58|174.78|177.05|174.25|0
1652923880000|2022-05-19 01:31:20|177.43|174.63|177.27|174.47|177.43|174.63|177.2|174.4|0
1652923890000|2022-05-19 01:31:30|177.12|174.32|176.97|174.17|177.12|174.32|176.97|174.17|0
1652923900000|2022-05-19 01:31:40|177.2|174.4|177.2|174.4|177.2|174.4|177.2|174.4|0
1652923910000|2022-05-19 01:31:50|177.27|174.47|177.35|174.55|177.35|174.55|177.12|174.32|0
1652923920000|2022-05-19 01:32:00|177.42|174.62|177.42|174.62|177.42|174.62|177.42|174.62|0
1652923930000|2022-05-19 01:32:10|177.27|174.47|177.2|174.4|177.35|174.55|177.2|174.4|0
1652923940000|2022-05-19 01:32:20|176.97|174.17|176.66|173.86|177.12|174.32|176.66|173.86|0
1652923950000|2022-05-19 01:32:30|176.81|174.01|176.51|173.71|176.81|174.01|176.51|173.71|0
1652923960000|2022-05-19 01:32:40|176.43|173.63|176.51|173.71|176.51|173.71|176.43|173.63|0
1652923970000|2022-05-19 01:32:50|176.59|173.79|176.66|173.86|176.66|173.86|176.59|173.79|0
1652923980000|2022-05-19 01:33:00|176.81|174.01|177.12|174.32|177.12|174.32|176.81|174.01|0
1652923990000|2022-05-19 01:33:10|177.27|174.47|177.35|174.55|177.5|174.7|177.27|174.47|0
1652924000000|2022-05-19 01:33:20|177.27|174.47|176.96|174.16|177.42|174.62|176.96|174.16|0
1652924010000|2022-05-19 01:33:30|176.81|174.01|177.12|174.32|177.12|174.32|176.81|174.01|0
1652924020000|2022-05-19 01:33:40|177.2|174.4|177.12|174.32|177.27|174.47|177.12|174.32|0
1652924030000|2022-05-19 01:33:50|177.42|174.62|177.42|174.62|177.5|174.7|177.42|174.62|0
1652924040000|2022-05-19 01:34:00|177.5|174.7|177.27|174.47|177.57|174.77|177.27|174.47|0
1652924050000|2022-05-19 01:34:10|176.96|174.16|176.96|174.16|176.96|174.16|176.81|174.01|0
1652924060000|2022-05-19 01:34:20|177.12|174.32|176.96|174.16|177.12|174.32|176.96|174.16|0
1652924070000|2022-05-19 01:34:30|177.11|174.31|177.11|174.31|177.11|174.31|177.11|174.31|0
1652924080000|2022-05-19 01:34:40|177.42|174.62|177.42|174.62|177.42|174.62|177.35|174.55|0
1652924090000|2022-05-19 01:34:50|177.27|174.47|177.5|174.7|177.65|174.85|177.27|174.47|0
1652924100000|2022-05-19 01:35:00|177.65|174.85|177.73|174.93|177.88|175.08|177.65|174.85|0
1652924110000|2022-05-19 01:35:10|177.42|174.62|177.11|174.31|177.42|174.62|176.81|174.01|0
1652924120000|2022-05-19 01:35:20|176.96|174.16|177.35|174.55|177.35|174.55|176.96|174.16|0
1652924130000|2022-05-19 01:35:30|177.27|174.47|177.27|174.47|177.27|174.47|177.11|174.31|0
1652924140000|2022-05-19 01:35:40|177.11|174.31|176.81|174.01|177.11|174.31|176.81|174.01|0
1652924150000|2022-05-19 01:35:50|176.96|174.16|177.04|174.24|177.04|174.24|176.81|174.01|0
1652924160000|2022-05-19 01:36:00|177.27|174.47|177.57|174.77|177.57|174.77|177.27|174.47|0
1652924170000|2022-05-19 01:36:10|177.5|174.7|177.42|174.62|177.5|174.7|177.42|174.62|0
1652924180000|2022-05-19 01:36:20|177.57|174.77|177.65|174.85|177.65|174.85|177.57|174.77|0
1652924190000|2022-05-19 01:36:30|177.88|175.08|178.11|175.31|178.11|175.31|177.72|174.92|0
1652924200000|2022-05-19 01:36:40|178.34|175.54|178.34|175.54|178.34|175.54|178.26|175.46|0
1652924210000|2022-05-19 01:36:50|178.42|175.62|178.18|175.38|178.49|175.69|178.03|175.23|0
1652924220000|2022-05-19 01:37:00|178.03|175.23|177.88|175.08|178.03|175.23|177.88|175.08|0
1652924230000|2022-05-19 01:37:10|177.8|175|177.88|175.08|177.88|175.08|177.72|174.92|0
1652924240000|2022-05-19 01:37:20|177.57|174.77|177.72|174.92|177.88|175.08|177.57|174.77|0
1652924250000|2022-05-19 01:37:30|177.88|175.08|178.34|175.54|178.34|175.54|177.88|175.08|0
1652924260000|2022-05-19 01:37:40|178.95|176.15|178.72|175.92|178.95|176.15|178.72|175.92|0
1652924270000|2022-05-19 01:37:50|178.64|175.84|179.26|176.46|179.26|176.46|178.64|175.84|0
1652924280000|2022-05-19 01:38:00|179.11|176.31|178.95|176.15|179.19|176.39|178.95|176.15|0
1652924290000|2022-05-19 01:38:10|178.8|176|178.03|175.23|178.8|176|178.03|175.23|0
1652924300000|2022-05-19 01:38:20|177.8|175|177.57|174.77|177.88|175.08|177.57|174.77|0
1652924310000|2022-05-19 01:38:30|178.03|175.23|177.65|174.85|178.03|175.23|177.65|174.85|0
1652924320000|2022-05-19 01:38:40|177.57|174.77|177.42|174.62|177.72|174.92|177.42|174.62|0
1652924330000|2022-05-19 01:38:50|177.57|174.77|178.34|175.54|178.34|175.54|177.57|174.77|0
1652924340000|2022-05-19 01:39:00|178.49|175.69|178.11|175.31|178.49|175.69|178.11|175.31|0
1652924350000|2022-05-19 01:39:10|178.18|175.38|178.34|175.54|178.34|175.54|178.18|175.38|0
1652924360000|2022-05-19 01:39:20|178.33|175.53|178.49|175.69|178.8|176|178.33|175.53|0
1652924370000|2022-05-19 01:39:30|178.64|175.84|178.95|176.15|178.95|176.15|178.64|175.84|0
1652924380000|2022-05-19 01:39:40|178.8|176|178.33|175.53|178.8|176|178.18|175.38|0
1652924390000|2022-05-19 01:39:50|178.41|175.61|178.41|175.61|178.49|175.69|178.26|175.46|0
1652924400000|2022-05-19 01:40:00|178.18|175.38|178.18|175.38|178.33|175.53|178.18|175.38|0
1652924420000|2022-05-19 01:40:20|178.11|175.31|177.87|175.07|178.18|175.38|177.87|175.07|0
1652924430000|2022-05-19 01:40:30|177.95|175.15|178.87|176.07|178.87|176.07|177.95|175.15|0
1652924440000|2022-05-19 01:40:40|178.64|175.84|178.64|175.84|178.64|175.84|178.57|175.77|0
1652924450000|2022-05-19 01:40:50|178.49|175.69|178.79|175.99|178.79|175.99|178.26|175.46|0
1652924460000|2022-05-19 01:41:00|178.95|176.15|179.1|176.3|179.1|176.3|178.95|176.15|0
1652924470000|2022-05-19 01:41:10|178.95|176.15|178.79|175.99|178.95|176.15|178.79|175.99|0
1652924480000|2022-05-19 01:41:20|179.1|176.3|178.95|176.15|179.1|176.3|178.95|176.15|0
1652924490000|2022-05-19 01:41:30|179.1|176.3|179.56|176.76|179.56|176.76|179.1|176.3|0
1652924500000|2022-05-19 01:41:40|179.64|176.84|179.72|176.92|179.72|176.92|179.64|176.84|0
1652924510000|2022-05-19 01:41:50|179.56|176.76|179.56|176.76|179.56|176.76|179.56|176.76|0
1652924520000|2022-05-19 01:42:00|179.72|176.92|180.42|177.62|180.42|177.62|179.72|176.92|0
1652924530000|2022-05-19 01:42:10|180.49|177.69|180.64|177.84|180.64|177.84|180.49|177.69|0
1652924540000|2022-05-19 01:42:20|180.33|177.53|180.42|177.62|180.49|177.69|180.33|177.53|0
1652924550000|2022-05-19 01:42:30|180.33|177.53|180.33|177.53|180.49|177.69|180.33|177.53|0
1652924560000|2022-05-19 01:42:40|180.18|177.38|180.18|177.38|180.18|177.38|180.03|177.23|0
1652924570000|2022-05-19 01:42:50|180.33|177.53|180.18|177.38|180.33|177.53|180.18|177.38|0
1652924580000|2022-05-19 01:43:00|179.87|177.07|179.25|176.45|179.87|177.07|179.1|176.3|0
1652924590000|2022-05-19 01:43:10|179.33|176.53|179.41|176.61|179.41|176.61|179.33|176.53|0
1652924600000|2022-05-19 01:43:20|179.56|176.76|179.41|176.61|179.56|176.76|179.41|176.61|0
1652924610000|2022-05-19 01:43:30|179.56|176.76|179.41|176.61|179.72|176.92|179.41|176.61|0
1652924620000|2022-05-19 01:43:40|179.25|176.45|179.25|176.45|179.25|176.45|179.25|176.45|0
1652924630000|2022-05-19 01:43:50|179.33|176.53|178.79|175.99|179.41|176.61|178.79|175.99|0
1652924640000|2022-05-19 01:44:00|178.94|176.14|178.72|175.92|178.94|176.14|178.72|175.92|0
1652924650000|2022-05-19 01:44:10|178.79|175.99|178.64|175.84|178.79|175.99|178.64|175.84|0
1652924660000|2022-05-19 01:44:20|178.48|175.68|178.25|175.45|178.48|175.68|178.25|175.45|0
1652924670000|2022-05-19 01:44:30|178.17|175.37|178.02|175.22|178.17|175.37|178.02|175.22|0
1652924680000|2022-05-19 01:44:40|177.64|174.84|177.56|174.76|177.64|174.84|177.56|174.76|0
1652924690000|2022-05-19 01:44:50|177.71|174.91|177.41|174.61|177.71|174.91|177.41|174.61|0
1652924700000|2022-05-19 01:45:00|177.25|174.45|176.49|173.69|177.25|174.45|176.49|173.69|0
1652924710000|2022-05-19 01:45:10|176.26|173.46|176.18|173.38|176.49|173.69|176.18|173.38|0
1652924720000|2022-05-19 01:45:20|176.03|173.23|175.88|173.08|176.03|173.23|175.73|172.93|0
1652924730000|2022-05-19 01:45:30|175.73|172.93|175.73|172.93|175.73|172.93|175.73|172.93|0
1652924740000|2022-05-19 01:45:40|175.65|172.85|176.18|173.38|176.18|173.38|175.65|172.85|0
1652924750000|2022-05-19 01:45:50|176.34|173.54|176.49|173.69|176.49|173.69|176.34|173.54|0
1652924760000|2022-05-19 01:46:00|176.26|173.46|176.34|173.54|176.49|173.69|176.26|173.46|0
1652924770000|2022-05-19 01:46:10|176.64|173.84|176.64|173.84|176.64|173.84|176.34|173.54|0
1652924780000|2022-05-19 01:46:20|176.79|173.99|177.03|174.23|177.03|174.23|176.79|173.99|0
1652924790000|2022-05-19 01:46:30|176.95|174.15|176.64|173.84|176.95|174.15|176.64|173.84|0
1652924800000|2022-05-19 01:46:40|176.95|174.15|176.95|174.15|177.1|174.3|176.95|174.15|0
1652924810000|2022-05-19 01:46:50|177.1|174.3|177.25|174.45|177.25|174.45|177.1|174.3|0
1652924820000|2022-05-19 01:47:00|177.1|174.3|176.79|173.99|177.25|174.45|176.79|173.99|0
1652924830000|2022-05-19 01:47:10|176.49|173.69|176.79|173.99|176.79|173.99|176.49|173.69|0
1652924840000|2022-05-19 01:47:20|176.94|174.14|176.94|174.14|176.94|174.14|176.94|174.14|0
1652924850000|2022-05-19 01:47:30|177.1|174.3|177.25|174.45|177.25|174.45|177.1|174.3|0
1652924860000|2022-05-19 01:47:40|177.1|174.3|176.79|173.99|177.1|174.3|176.64|173.84|0
1652924870000|2022-05-19 01:47:50|176.94|174.14|176.79|173.99|176.94|174.14|176.79|173.99|0
1652924890000|2022-05-19 01:48:10|176.49|173.69|176.49|173.69|176.49|173.69|176.49|173.69|0
1652924900000|2022-05-19 01:48:20|176.33|173.53|176.18|173.38|176.33|173.53|176.18|173.38|0
1652924910000|2022-05-19 01:48:30|176.33|173.53|176.33|173.53|176.33|173.53|176.33|173.53|0
1652924920000|2022-05-19 01:48:40|176.18|173.38|176.33|173.53|176.33|173.53|176.18|173.38|0
1652924930000|2022-05-19 01:48:50|176.48|173.68|176.48|173.68|176.48|173.68|176.41|173.61|0
1652924940000|2022-05-19 01:49:00|176.64|173.84|176.64|173.84|176.79|173.99|176.56|173.76|0
1652924950000|2022-05-19 01:49:10|176.56|173.76|176.64|173.84|176.64|173.84|176.56|173.76|0
1652924960000|2022-05-19 01:49:20|176.48|173.68|176.03|173.23|176.48|173.68|176.03|173.23|0
1652924970000|2022-05-19 01:49:30|175.72|172.92|175.42|172.62|175.72|172.92|175.42|172.62|0
1652924980000|2022-05-19 01:49:40|175.11|172.31|175.42|172.62|175.42|172.62|175.11|172.31|0
1652924990000|2022-05-19 01:49:50|175.87|173.07|175.72|172.92|175.87|173.07|175.72|172.92|0
1652925000000|2022-05-19 01:50:00|175.57|172.77|175.72|172.92|175.72|172.92|175.57|172.77|0
1652925010000|2022-05-19 01:50:10|175.57|172.77|175.87|173.07|175.87|173.07|175.57|172.77|0
1652925020000|2022-05-19 01:50:20|175.57|172.77|175.8|173|175.87|173.07|175.57|172.77|0
1652925030000|2022-05-19 01:50:30|175.87|173.07|175.57|172.77|175.87|173.07|175.57|172.77|0
1652925040000|2022-05-19 01:50:40|175.42|172.62|175.42|172.62|175.42|172.62|175.34|172.54|0
1652925050000|2022-05-19 01:50:50|175.41|172.61|175.57|172.77|175.57|172.77|175.41|172.61|0
1652925060000|2022-05-19 01:51:00|175.72|172.92|176.02|173.22|176.02|173.22|175.72|172.92|0
1652925070000|2022-05-19 01:51:10|175.87|173.07|176.18|173.38|176.18|173.38|175.87|173.07|0
1652925080000|2022-05-19 01:51:20|176.02|173.22|175.87|173.07|176.02|173.22|175.87|173.07|0
1652925090000|2022-05-19 01:51:30|175.72|172.92|175.72|172.92|175.87|173.07|175.72|172.92|0
1652925100000|2022-05-19 01:51:40|175.87|173.07|175.87|173.07|175.87|173.07|175.72|172.92|0
1652925110000|2022-05-19 01:51:50|175.95|173.15|175.34|172.54|175.95|173.15|175.34|172.54|0
1652925120000|2022-05-19 01:52:00|175.26|172.46|175.26|172.46|175.26|172.46|174.96|172.16|0
1652925130000|2022-05-19 01:52:10|174.96|172.16|175.11|172.31|175.11|172.31|174.81|172.01|0
1652925140000|2022-05-19 01:52:20|175.26|172.46|175.34|172.54|175.34|172.54|175.26|172.46|0
1652925150000|2022-05-19 01:52:30|175.26|172.46|175.56|172.76|175.56|172.76|175.26|172.46|0
1652925160000|2022-05-19 01:52:40|175.41|172.61|175.56|172.76|175.56|172.76|175.41|172.61|0
1652925170000|2022-05-19 01:52:50|175.49|172.69|175.56|172.76|175.56|172.76|175.49|172.69|0
1652925180000|2022-05-19 01:53:00|175.87|173.07|176.02|173.22|176.02|173.22|175.8|173|0
1652925190000|2022-05-19 01:53:10|176.17|173.37|176.17|173.37|176.33|173.53|176.17|173.37|0
1652925200000|2022-05-19 01:53:20|176.33|173.53|176.33|173.53|176.48|173.68|176.33|173.53|0
1652925210000|2022-05-19 01:53:30|176.17|173.37|176.33|173.53|176.33|173.53|176.02|173.22|0
1652925220000|2022-05-19 01:53:40|176.17|173.37|176.1|173.3|176.25|173.45|176.1|173.3|0
1652925230000|2022-05-19 01:53:50|176.02|173.22|176.56|173.76|176.56|173.76|176.02|173.22|0
1652925240000|2022-05-19 01:54:00|176.63|173.83|176.32|173.52|176.78|173.98|176.32|173.52|0
1652925250000|2022-05-19 01:54:10|176.17|173.37|176.32|173.52|176.32|173.52|176.17|173.37|0
1652925260000|2022-05-19 01:54:20|176.17|173.37|175.71|172.91|176.17|173.37|175.71|172.91|0
1652925270000|2022-05-19 01:54:30|176.02|173.22|176.02|173.22|176.02|173.22|175.87|173.07|0
1652925280000|2022-05-19 01:54:40|176.17|173.37|176.02|173.22|176.17|173.37|176.02|173.22|0
1652925290000|2022-05-19 01:54:50|175.87|173.07|176.02|173.22|176.02|173.22|175.71|172.91|0
1652925300000|2022-05-19 01:55:00|176.17|173.37|175.87|173.07|176.17|173.37|175.87|173.07|0
1652925310000|2022-05-19 01:55:10|176.02|173.22|175.87|173.07|176.02|173.22|175.87|173.07|0
1652925320000|2022-05-19 01:55:20|175.94|173.14|175.56|172.76|176.02|173.22|175.56|172.76|0
1652925330000|2022-05-19 01:55:30|175.87|173.07|176.1|173.3|176.1|173.3|175.87|173.07|0
1652925340000|2022-05-19 01:55:40|176.02|173.22|176.32|173.52|176.48|173.68|176.02|173.22|0
1652925350000|2022-05-19 01:55:50|176.17|173.37|176.17|173.37|176.32|173.52|176.17|173.37|0
1652925360000|2022-05-19 01:56:00|176.25|173.45|176.32|173.52|176.32|173.52|176.25|173.45|0
1652925370000|2022-05-19 01:56:10|176.17|173.37|176.32|173.52|176.32|173.52|176.17|173.37|0
1652925380000|2022-05-19 01:56:20|176.17|173.37|176.17|173.37|176.17|173.37|176.02|173.22|0
1652925390000|2022-05-19 01:56:30|176.02|173.22|176.47|173.67|176.47|173.67|176.02|173.22|0
1652925400000|2022-05-19 01:56:40|176.4|173.6|176.32|173.52|176.4|173.6|176.32|173.52|0
1652925410000|2022-05-19 01:56:50|176.47|173.67|176.1|173.3|176.47|173.67|176.1|173.3|0
1652925420000|2022-05-19 01:57:00|176.02|173.22|176.17|173.37|176.17|173.37|176.02|173.22|0
1652925430000|2022-05-19 01:57:10|175.86|173.06|175.86|173.06|175.86|173.06|175.86|173.06|0
1652925440000|2022-05-19 01:57:20|175.71|172.91|175.56|172.76|175.71|172.91|175.41|172.61|0
1652925450000|2022-05-19 01:57:30|175.64|172.84|175.71|172.91|175.71|172.91|175.64|172.84|0
1652925460000|2022-05-19 01:57:40|175.94|173.14|175.86|173.06|176.01|173.21|175.86|173.06|0
1652925470000|2022-05-19 01:57:50|176.01|173.21|175.86|173.06|176.01|173.21|175.86|173.06|0
1652925480000|2022-05-19 01:58:00|175.71|172.91|175.86|173.06|175.86|173.06|175.71|172.91|0
1652925490000|2022-05-19 01:58:10|175.79|172.99|176.01|173.21|176.01|173.21|175.71|172.91|0
1652925500000|2022-05-19 01:58:20|176.17|173.37|176.01|173.21|176.17|173.37|176.01|173.21|0
1652925510000|2022-05-19 01:58:30|176.09|173.29|176.09|173.29|176.17|173.37|176.09|173.29|0
1652925520000|2022-05-19 01:58:40|176.17|173.37|176.01|173.21|176.17|173.37|176.01|173.21|0
1652925530000|2022-05-19 01:58:50|176.09|173.29|176.17|173.37|176.32|173.52|176.09|173.29|0
1652925540000|2022-05-19 01:59:00|176.01|173.21|176.01|173.21|176.01|173.21|175.94|173.14|0
1652925550000|2022-05-19 01:59:10|176.09|173.29|175.56|172.76|176.09|173.29|175.56|172.76|0
1652925560000|2022-05-19 01:59:20|175.48|172.68|175.56|172.76|175.71|172.91|175.48|172.68|0
1652925570000|2022-05-19 01:59:30|175.71|172.91|175.86|173.06|175.86|173.06|175.71|172.91|0
1652925590000|2022-05-19 01:59:50|175.79|172.99|175.94|173.14|175.94|173.14|175.79|172.99|0
1652925600000|2022-05-19 02:00:00|176.01|173.21|176.01|173.21|176.16|173.36|176.01|173.21|0
1652925610000|2022-05-19 02:00:10|175.86|173.06|175.94|173.14|175.94|173.14|175.86|173.06|0
1652925620000|2022-05-19 02:00:20|176.01|173.21|176.32|173.52|176.32|173.52|176.01|173.21|0
1652925630000|2022-05-19 02:00:30|176.47|173.67|176.32|173.52|176.47|173.67|176.16|173.36|0
1652925640000|2022-05-19 02:00:40|176.16|173.36|176.01|173.21|176.16|173.36|176.01|173.21|0
1652925650000|2022-05-19 02:00:50|176.16|173.36|175.94|173.14|176.16|173.36|175.94|173.14|0
1652925660000|2022-05-19 02:01:00|175.86|173.06|175.71|172.91|175.86|173.06|175.71|172.91|0
1652925670000|2022-05-19 02:01:10|175.63|172.83|175.55|172.75|175.71|172.91|175.55|172.75|0
1652925680000|2022-05-19 02:01:20|175.71|172.91|175.86|173.06|175.86|173.06|175.63|172.83|0
1652925690000|2022-05-19 02:01:30|175.7|172.9|175.7|172.9|175.86|173.06|175.7|172.9|0
1652925700000|2022-05-19 02:01:40|175.86|173.06|175.86|173.06|175.86|173.06|175.86|173.06|0
1652925710000|2022-05-19 02:01:50|175.7|172.9|175.63|172.83|175.7|172.9|175.63|172.83|0
1652925720000|2022-05-19 02:02:00|175.55|172.75|175.7|172.9|175.78|172.98|175.55|172.75|0
1652925730000|2022-05-19 02:02:10|175.86|173.06|175.86|173.06|175.86|173.06|175.86|173.06|0
1652925740000|2022-05-19 02:02:20|176.01|173.21|175.94|173.14|176.01|173.21|175.94|173.14|0
1652925750000|2022-05-19 02:02:30|176.01|173.21|176.31|173.51|176.31|173.51|176.01|173.21|0
1652925770000|2022-05-19 02:02:50|176.16|173.36|176.16|173.36|176.16|173.36|176.01|173.21|0
1652925780000|2022-05-19 02:03:00|176.24|173.44|176.16|173.36|176.24|173.44|176.16|173.36|0
1652925790000|2022-05-19 02:03:10|176.09|173.29|176.09|173.29|176.16|173.36|176.09|173.29|0
1652925800000|2022-05-19 02:03:20|176.16|173.36|176.16|173.36|176.16|173.36|176.09|173.29|0
1652925810000|2022-05-19 02:03:30|176.09|173.29|176.01|173.21|176.09|173.29|176.01|173.21|0
1652925820000|2022-05-19 02:03:40|176.16|173.36|176.16|173.36|176.16|173.36|176.01|173.21|0
1652925830000|2022-05-19 02:03:50|176.01|173.21|176.01|173.21|176.01|173.21|176.01|173.21|0
1652925840000|2022-05-19 02:04:00|175.93|173.13|175.7|172.9|175.93|173.13|175.7|172.9|0
1652925850000|2022-05-19 02:04:10|175.55|172.75|175.63|172.83|175.63|172.83|175.4|172.6|0
1652925860000|2022-05-19 02:04:20|175.7|172.9|175.85|173.05|175.85|173.05|175.7|172.9|0
1652925870000|2022-05-19 02:04:30|176.01|173.21|176.01|173.21|176.01|173.21|176.01|173.21|0
1652925880000|2022-05-19 02:04:40|176.16|173.36|176.01|173.21|176.16|173.36|176.01|173.21|0
1652925890000|2022-05-19 02:04:50|175.85|173.05|175.7|172.9|175.85|173.05|175.7|172.9|0
1652925900000|2022-05-19 02:05:00|175.85|173.05|175.85|173.05|175.85|173.05|175.85|173.05|0
1652925910000|2022-05-19 02:05:10|175.78|172.98|175.7|172.9|175.78|172.98|175.7|172.9|0
1652925920000|2022-05-19 02:05:20|175.63|172.83|175.55|172.75|175.63|172.83|175.55|172.75|0
1652925930000|2022-05-19 02:05:30|175.4|172.6|175.4|172.6|175.4|172.6|175.4|172.6|0
1652925940000|2022-05-19 02:05:40|175.39|172.59|175.47|172.67|175.47|172.67|175.39|172.59|0
1652925950000|2022-05-19 02:05:50|175.39|172.59|175.55|172.75|175.55|172.75|175.39|172.59|0
1652925960000|2022-05-19 02:06:00|175.39|172.59|175.39|172.59|175.39|172.59|175.39|172.59|0
1652925980000|2022-05-19 02:06:20|175.55|172.75|175.55|172.75|175.55|172.75|175.55|172.75|0
1652925990000|2022-05-19 02:06:30|175.7|172.9|175.55|172.75|175.7|172.9|175.55|172.75|0
1652926010000|2022-05-19 02:06:50|175.7|172.9|175.85|173.05|175.85|173.05|175.7|172.9|0
1652926020000|2022-05-19 02:07:00|175.78|172.98|175.85|173.05|175.85|173.05|175.78|172.98|0
1652926030000|2022-05-19 02:07:10|176|173.2|175.62|172.82|176|173.2|175.62|172.82|0
1652926040000|2022-05-19 02:07:20|175.54|172.74|175.32|172.52|175.54|172.74|175.24|172.44|0
1652926050000|2022-05-19 02:07:30|175.24|172.44|175.09|172.29|175.24|172.44|175.09|172.29|0
1652926060000|2022-05-19 02:07:40|174.94|172.14|174.78|171.98|174.94|172.14|174.78|171.98|0
1652926070000|2022-05-19 02:07:50|174.63|171.83|174.48|171.68|174.63|171.83|174.48|171.68|0
1652926080000|2022-05-19 02:08:00|174.33|171.53|174.18|171.38|174.33|171.53|174.03|171.23|0
1652926090000|2022-05-19 02:08:10|174.33|171.53|174.26|171.46|174.33|171.53|174.26|171.46|0
1652926100000|2022-05-19 02:08:20|174.18|171.38|174.18|171.38|174.33|171.53|174.18|171.38|0
1652926110000|2022-05-19 02:08:30|174.03|171.23|174.03|171.23|174.03|171.23|174.03|171.23|0
1652926120000|2022-05-19 02:08:40|173.95|171.15|174.02|171.22|174.03|171.23|173.87|171.07|0
1652926140000|2022-05-19 02:09:00|173.87|171.07|173.72|170.92|173.87|171.07|173.57|170.77|0
1652926150000|2022-05-19 02:09:10|174.48|171.68|174.48|171.68|174.48|171.68|174.33|171.53|0
1652926160000|2022-05-19 02:09:20|175.24|172.44|175.39|172.59|175.39|172.59|175.24|172.44|0
1652926170000|2022-05-19 02:09:30|175.24|172.44|175.39|172.59|175.39|172.59|175.24|172.44|0
1652926180000|2022-05-19 02:09:40|175.24|172.44|175.24|172.44|175.39|172.59|175.24|172.44|0
1652926190000|2022-05-19 02:09:50|175.09|172.29|175.39|172.59|175.54|172.74|175.09|172.29|0
1652926200000|2022-05-19 02:10:00|175.24|172.44|174.93|172.13|175.24|172.44|174.93|172.13|0
1652926210000|2022-05-19 02:10:10|175.08|172.28|174.93|172.13|175.08|172.28|174.93|172.13|0
1652926220000|2022-05-19 02:10:20|175.01|172.21|175.08|172.28|175.08|172.28|175.01|172.21|0
1652926230000|2022-05-19 02:10:30|175.24|172.44|174.78|171.98|175.24|172.44|174.78|171.98|0
1652926240000|2022-05-19 02:10:40|174.93|172.13|174.93|172.13|175.08|172.28|174.93|172.13|0
1652926250000|2022-05-19 02:10:50|174.78|171.98|175.01|172.21|175.01|172.21|174.78|171.98|0
1652926260000|2022-05-19 02:11:00|175.08|172.28|174.86|172.06|175.08|172.28|174.86|172.06|0
1652926270000|2022-05-19 02:11:10|174.78|171.98|174.78|171.98|174.93|172.13|174.78|171.98|0
1652926280000|2022-05-19 02:11:20|174.86|172.06|174.93|172.13|174.93|172.13|174.78|171.98|0
1652926290000|2022-05-19 02:11:30|175.08|172.28|175.23|172.43|175.23|172.43|175.08|172.28|0
1652926310000|2022-05-19 02:11:50|175.54|172.74|175.39|172.59|175.69|172.89|175.39|172.59|0
1652926320000|2022-05-19 02:12:00|175.54|172.74|175.54|172.74|175.54|172.74|175.39|172.59|0
1652926340000|2022-05-19 02:12:20|175.39|172.59|175.23|172.43|175.39|172.59|175.23|172.43|0
1652926350000|2022-05-19 02:12:30|175.39|172.59|175.39|172.59|175.39|172.59|175.39|172.59|0
1652926360000|2022-05-19 02:12:40|175.54|172.74|175.54|172.74|175.54|172.74|175.54|172.74|0
1652926370000|2022-05-19 02:12:50|175.69|172.89|175.69|172.89|175.69|172.89|175.69|172.89|0
1652926390000|2022-05-19 02:13:10|175.54|172.74|175.38|172.58|175.54|172.74|175.38|172.58|0
1652926400000|2022-05-19 02:13:20|175.46|172.66|175.46|172.66|175.46|172.66|175.46|172.66|0
1652926410000|2022-05-19 02:13:30|175.38|172.58|175.54|172.74|175.54|172.74|175.38|172.58|0
1652926420000|2022-05-19 02:13:40|175.38|172.58|175.08|172.28|175.38|172.58|175.08|172.28|0
1652926430000|2022-05-19 02:13:50|174.93|172.13|174.78|171.98|174.93|172.13|174.78|171.98|0
1652926440000|2022-05-19 02:14:00|174.62|171.82|174.78|171.98|174.78|171.98|174.62|171.82|0
1652926460000|2022-05-19 02:14:20|175.23|172.43|175.08|172.28|175.23|172.43|175.08|172.28|0
1652926470000|2022-05-19 02:14:30|175.01|172.21|174.78|171.98|175.01|172.21|174.78|171.98|0
1652926480000|2022-05-19 02:14:40|174.93|172.13|174.93|172.13|175.01|172.21|174.93|172.13|0
1652926490000|2022-05-19 02:14:50|174.77|171.97|175.01|172.21|175.01|172.21|174.77|171.97|0
1652926500000|2022-05-19 02:15:00|175.16|172.36|175.38|172.58|175.38|172.58|175.08|172.28|0
1652926510000|2022-05-19 02:15:10|175.23|172.43|175.23|172.43|175.23|172.43|175.23|172.43|0
1652926520000|2022-05-19 02:15:20|175.38|172.58|175.08|172.28|175.38|172.58|175.08|172.28|0
1652926540000|2022-05-19 02:15:40|174.93|172.13|174.85|172.05|174.93|172.13|174.85|172.05|0
1652926550000|2022-05-19 02:15:50|174.77|171.97|174.93|172.13|175.08|172.28|174.77|171.97|0
1652926560000|2022-05-19 02:16:00|174.92|172.12|174.92|172.12|174.92|172.12|174.92|172.12|0
1652926570000|2022-05-19 02:16:10|175|172.2|175.08|172.28|175.08|172.28|174.92|172.12|0
1652926580000|2022-05-19 02:16:20|175.31|172.51|175.23|172.43|175.38|172.58|175.23|172.43|0
1652926590000|2022-05-19 02:16:30|175.31|172.51|175.23|172.43|175.31|172.51|175.23|172.43|0
1652926600000|2022-05-19 02:16:40|175.38|172.58|175.38|172.58|175.38|172.58|175.38|172.58|0
1652926610000|2022-05-19 02:16:50|175.23|172.43|175.08|172.28|175.23|172.43|175.08|172.28|0
1652926620000|2022-05-19 02:17:00|174.92|172.12|174.92|172.12|174.92|172.12|174.92|172.12|0
1652926630000|2022-05-19 02:17:10|175.08|172.28|175.08|172.28|175.08|172.28|175.08|172.28|0
1652926640000|2022-05-19 02:17:20|175.23|172.43|175.23|172.43|175.23|172.43|175.07|172.27|0
1652926650000|2022-05-19 02:17:30|175.07|172.27|175.23|172.43|175.23|172.43|175.07|172.27|0
1652926660000|2022-05-19 02:17:40|175.07|172.27|175.07|172.27|175.07|172.27|175.07|172.27|0
1652926670000|2022-05-19 02:17:50|174.92|172.12|175.07|172.27|175.07|172.27|174.92|172.12|0
1652926680000|2022-05-19 02:18:00|175.31|172.51|175.23|172.43|175.31|172.51|175.23|172.43|0
1652926690000|2022-05-19 02:18:10|175.38|172.58|175.38|172.58|175.46|172.66|175.38|172.58|0
1652926700000|2022-05-19 02:18:20|175.23|172.43|175.3|172.5|175.38|172.58|175.23|172.43|0
1652926710000|2022-05-19 02:18:30|175.38|172.58|175.3|172.5|175.38|172.58|175.3|172.5|0
1652926720000|2022-05-19 02:18:40|175.23|172.43|175.15|172.35|175.23|172.43|175.15|172.35|0
1652926730000|2022-05-19 02:18:50|175.07|172.27|174.92|172.12|175.07|172.27|174.92|172.12|0
1652926740000|2022-05-19 02:19:00|175|172.2|175.22|172.42|175.22|172.42|175|172.2|0
1652926750000|2022-05-19 02:19:10|175.38|172.58|175.38|172.58|175.38|172.58|175.38|172.58|0
1652926760000|2022-05-19 02:19:20|175.46|172.66|175.38|172.58|175.46|172.66|175.38|172.58|0
1652926770000|2022-05-19 02:19:30|175.46|172.66|175.53|172.73|175.53|172.73|175.38|172.58|0
1652926780000|2022-05-19 02:19:40|175.68|172.88|175.38|172.58|175.68|172.88|175.38|172.58|0
1652926790000|2022-05-19 02:19:50|175.45|172.65|175.22|172.42|175.45|172.65|175.22|172.42|0
1652926800000|2022-05-19 02:20:00|175.38|172.58|175.22|172.42|175.38|172.58|175.22|172.42|0
1652926810000|2022-05-19 02:20:10|175.38|172.58|175.45|172.65|175.53|172.73|175.38|172.58|0
1652926820000|2022-05-19 02:20:20|175.38|172.58|175.37|172.57|175.53|172.73|175.37|172.57|0
1652926830000|2022-05-19 02:20:30|175.3|172.5|175.07|172.27|175.3|172.5|175.07|172.27|0
1652926840000|2022-05-19 02:20:40|174.92|172.12|175|172.2|175.07|172.27|174.92|172.12|0
1652926850000|2022-05-19 02:20:50|174.92|172.12|175.22|172.42|175.22|172.42|174.92|172.12|0
1652926870000|2022-05-19 02:21:10|175.15|172.35|175.22|172.42|175.22|172.42|175.07|172.27|0
1652926880000|2022-05-19 02:21:20|175.07|172.27|175.07|172.27|175.07|172.27|175.07|172.27|0
1652926890000|2022-05-19 02:21:30|175.22|172.42|175.22|172.42|175.3|172.5|175.22|172.42|0
1652926900000|2022-05-19 02:21:40|175.37|172.57|175.53|172.73|175.53|172.73|175.37|172.57|0
1652926910000|2022-05-19 02:21:50|175.45|172.65|175.37|172.57|175.45|172.65|175.37|172.57|0
1652926920000|2022-05-19 02:22:00|175.3|172.5|175.52|172.72|175.52|172.72|175.3|172.5|0
1652926930000|2022-05-19 02:22:10|175.37|172.57|175.37|172.57|175.37|172.57|175.37|172.57|0
1652926940000|2022-05-19 02:22:20|175.22|172.42|175.37|172.57|175.37|172.57|175.22|172.42|0
1652926950000|2022-05-19 02:22:30|175.22|172.42|175.22|172.42|175.22|172.42|175.22|172.42|0
1652926960000|2022-05-19 02:22:40|175.07|172.27|175.22|172.42|175.22|172.42|175.07|172.27|0
1652926970000|2022-05-19 02:22:50|175.15|172.35|175.07|172.27|175.15|172.35|174.99|172.19|0
1652926980000|2022-05-19 02:23:00|174.99|172.19|175.07|172.27|175.07|172.27|174.99|172.19|0
1652926990000|2022-05-19 02:23:10|174.99|172.19|174.99|172.19|174.99|172.19|174.99|172.19|0
1652927000000|2022-05-19 02:23:20|175.07|172.27|175.07|172.27|175.07|172.27|174.99|172.19|0
1652927010000|2022-05-19 02:23:30|174.91|172.11|175.07|172.27|175.07|172.27|174.91|172.11|0
1652927020000|2022-05-19 02:23:40|175.22|172.42|175.22|172.42|175.22|172.42|175.22|172.42|0
1652927030000|2022-05-19 02:23:50|175.37|172.57|175.3|172.5|175.37|172.57|175.3|172.5|0
1652927040000|2022-05-19 02:24:00|175.37|172.57|175.22|172.42|175.37|172.57|175.22|172.42|0
1652927050000|2022-05-19 02:24:10|175.37|172.57|175.22|172.42|175.37|172.57|175.22|172.42|0
1652927070000|2022-05-19 02:24:30|175.07|172.27|175.07|172.27|175.22|172.42|175.07|172.27|0
1652927080000|2022-05-19 02:24:40|175.14|172.34|175.22|172.42|175.22|172.42|175.07|172.27|0
1652927090000|2022-05-19 02:24:50|175.06|172.26|175.22|172.42|175.22|172.42|175.06|172.26|0
1652927100000|2022-05-19 02:25:00|175.06|172.26|174.99|172.19|175.06|172.26|174.99|172.19|0
1652927110000|2022-05-19 02:25:10|174.84|172.04|174.76|171.96|174.84|172.04|174.76|171.96|0
1652927120000|2022-05-19 02:25:20|174.61|171.81|174.61|171.81|174.61|171.81|174.46|171.66|0
1652927140000|2022-05-19 02:25:40|174.46|171.66|174.46|171.66|174.46|171.66|174.46|171.66|0
1652927150000|2022-05-19 02:25:50|174.3|171.5|174|171.2|174.3|171.5|174|171.2|0
1652927160000|2022-05-19 02:26:00|173.85|171.05|173.85|171.05|173.85|171.05|173.85|171.05|0
1652927170000|2022-05-19 02:26:10|173.7|170.9|174|171.2|174.15|171.35|173.7|170.9|0
1652927180000|2022-05-19 02:26:20|174.15|171.35|174.46|171.66|174.46|171.66|174.15|171.35|0
1652927190000|2022-05-19 02:26:30|174.61|171.81|174.3|171.5|174.61|171.81|174.3|171.5|0
1652927210000|2022-05-19 02:26:50|174.45|171.65|174.45|171.65|174.45|171.65|174.45|171.65|0
1652927220000|2022-05-19 02:27:00|174.61|171.81|174.61|171.81|174.69|171.89|174.61|171.81|0
1652927240000|2022-05-19 02:27:20|174.76|171.96|174.76|171.96|174.76|171.96|174.76|171.96|0
1652927250000|2022-05-19 02:27:30|174.84|172.04|174.76|171.96|174.91|172.11|174.76|171.96|0
1652927260000|2022-05-19 02:27:40|174.91|172.11|174.91|172.11|174.91|172.11|174.84|172.04|0
1652927300000|2022-05-19 02:28:20|174.76|171.96|174.45|171.65|174.76|171.96|174.45|171.65|0
1652927310000|2022-05-19 02:28:30|174.3|171.5|174.38|171.58|174.38|171.58|174.3|171.5|0
1652927320000|2022-05-19 02:28:40|174.45|171.65|174.68|171.88|174.68|171.88|174.45|171.65|0
1652927330000|2022-05-19 02:28:50|174.76|171.96|174.6|171.8|174.83|172.03|174.6|171.8|0
1652927340000|2022-05-19 02:29:00|174.76|171.96|174.68|171.88|174.76|171.96|174.68|171.88|0
1652927350000|2022-05-19 02:29:10|174.76|171.96|174.76|171.96|174.76|171.96|174.76|171.96|0
1652927360000|2022-05-19 02:29:20|174.91|172.11|174.91|172.11|174.91|172.11|174.91|172.11|0
1652927370000|2022-05-19 02:29:30|174.75|171.95|174.6|171.8|174.75|171.95|174.6|171.8|0
1652927380000|2022-05-19 02:29:40|174.75|171.95|174.75|171.95|174.75|171.95|174.75|171.95|0
1652927390000|2022-05-19 02:29:50|174.68|171.88|174.75|171.95|174.75|171.95|174.68|171.88|0
1652927400000|2022-05-19 02:30:00|174.68|171.88|174.45|171.65|174.68|171.88|174.38|171.58|0
1652927410000|2022-05-19 02:30:10|174.38|171.58|174.6|171.8|174.6|171.8|174.3|171.5|0
1652927420000|2022-05-19 02:30:20|174.75|171.95|174.75|171.95|174.75|171.95|174.75|171.95|0
1652927440000|2022-05-19 02:30:40|174.68|171.88|174.53|171.73|174.68|171.88|174.53|171.73|0
1652927450000|2022-05-19 02:30:50|174.45|171.65|174.45|171.65|174.6|171.8|174.45|171.65|0
1652927460000|2022-05-19 02:31:00|174.53|171.73|174.53|171.73|174.53|171.73|174.53|171.73|0
1652927470000|2022-05-19 02:31:10|174.45|171.65|174.3|171.5|174.45|171.65|174.3|171.5|0
1652927480000|2022-05-19 02:31:20|174.38|171.58|174.45|171.65|174.45|171.65|174.3|171.5|0
1652927490000|2022-05-19 02:31:30|174.3|171.5|174.38|171.58|174.38|171.58|174.3|171.5|0
1652927500000|2022-05-19 02:31:40|174.3|171.5|174.3|171.5|174.3|171.5|174.3|171.5|0
1652927510000|2022-05-19 02:31:50|174.15|171.35|173.77|170.97|174.15|171.35|173.77|170.97|0
1652927520000|2022-05-19 02:32:00|173.84|171.04|173.99|171.19|173.99|171.19|173.84|171.04|0
1652927530000|2022-05-19 02:32:10|174.14|171.34|173.99|171.19|174.14|171.34|173.99|171.19|0
1652927540000|2022-05-19 02:32:20|173.84|171.04|173.99|171.19|173.99|171.19|173.84|171.04|0
1652927550000|2022-05-19 02:32:30|173.92|171.12|173.99|171.19|173.99|171.19|173.84|171.04|0
1652927570000|2022-05-19 02:32:50|173.84|171.04|173.69|170.89|173.84|171.04|173.69|170.89|0
1652927580000|2022-05-19 02:33:00|173.62|170.82|173.24|170.44|173.62|170.82|173.24|170.44|0
1652927590000|2022-05-19 02:33:10|173.08|170.28|172.78|169.98|173.08|170.28|172.78|169.98|0
1652927600000|2022-05-19 02:33:20|173.08|170.28|173.01|170.21|173.08|170.28|173.01|170.21|0
1652927610000|2022-05-19 02:33:30|173.08|170.28|173.08|170.28|173.08|170.28|173.01|170.21|0
1652927620000|2022-05-19 02:33:40|173.24|170.44|173.24|170.44|173.24|170.44|173.24|170.44|0
1652927630000|2022-05-19 02:33:50|173.31|170.51|173.54|170.74|173.54|170.74|173.31|170.51|0
1652927640000|2022-05-19 02:34:00|173.62|170.82|173.54|170.74|173.62|170.82|173.54|170.74|0
1652927660000|2022-05-19 02:34:20|173.69|170.89|173.69|170.89|173.69|170.89|173.69|170.89|0
1652927670000|2022-05-19 02:34:30|173.54|170.74|173.54|170.74|173.54|170.74|173.54|170.74|0
1652927680000|2022-05-19 02:34:40|173.69|170.89|173.77|170.97|173.77|170.97|173.69|170.89|0
1652927690000|2022-05-19 02:34:50|173.69|170.89|173.46|170.66|173.77|170.97|173.46|170.66|0
1652927700000|2022-05-19 02:35:00|173.08|170.28|173.23|170.43|173.23|170.43|173.08|170.28|0
1652927710000|2022-05-19 02:35:10|173.38|170.58|173.54|170.74|173.54|170.74|173.38|170.58|0
1652927720000|2022-05-19 02:35:20|173.38|170.58|173.53|170.73|173.53|170.73|173.38|170.58|0
1652927730000|2022-05-19 02:35:30|173.46|170.66|173.53|170.73|173.53|170.73|173.46|170.66|0
1652927740000|2022-05-19 02:35:40|173.38|170.58|173.23|170.43|173.38|170.58|173.23|170.43|0
1652927750000|2022-05-19 02:35:50|173.08|170.28|173.08|170.28|173.08|170.28|173.08|170.28|0
1652927760000|2022-05-19 02:36:00|172.78|169.98|172.78|169.98|172.78|169.98|172.63|169.83|0
1652927770000|2022-05-19 02:36:10|172.93|170.13|172.93|170.13|172.93|170.13|172.93|170.13|0
1652927780000|2022-05-19 02:36:20|173.01|170.21|173.08|170.28|173.08|170.28|173.01|170.21|0
1652927790000|2022-05-19 02:36:30|172.93|170.13|173.23|170.43|173.23|170.43|172.93|170.13|0
1652927800000|2022-05-19 02:36:40|173.53|170.73|173.38|170.58|173.53|170.73|173.31|170.51|0
1652927810000|2022-05-19 02:36:50|173.53|170.73|173.53|170.73|173.53|170.73|173.53|170.73|0
1652927820000|2022-05-19 02:37:00|173.23|170.43|173.23|170.43|173.23|170.43|173.23|170.43|0
1652927840000|2022-05-19 02:37:20|173.08|170.28|173.08|170.28|173.08|170.28|173.08|170.28|0
1652927850000|2022-05-19 02:37:30|172.93|170.13|173.08|170.28|173.08|170.28|172.78|169.98|0
1652927870000|2022-05-19 02:37:50|173.23|170.43|173.23|170.43|173.38|170.58|173.23|170.43|0
1652927880000|2022-05-19 02:38:00|173.08|170.28|173.08|170.28|173.08|170.28|173.08|170.28|0
1652927890000|2022-05-19 02:38:10|173.23|170.43|173.23|170.43|173.23|170.43|173.23|170.43|0
1652927900000|2022-05-19 02:38:20|172.93|170.13|172.93|170.13|172.93|170.13|172.93|170.13|0
1652927910000|2022-05-19 02:38:30|173.08|170.28|172.7|169.9|173.08|170.28|172.63|169.83|0
1652927920000|2022-05-19 02:38:40|172.63|169.83|172.62|169.82|172.78|169.98|172.62|169.82|0
1652927930000|2022-05-19 02:38:50|172.32|169.52|172.32|169.52|172.32|169.52|172.32|169.52|0
1652927940000|2022-05-19 02:39:00|172.17|169.37|172.32|169.52|172.32|169.52|172.02|169.22|0
1652927950000|2022-05-19 02:39:10|172.47|169.67|172.55|169.75|172.62|169.82|172.47|169.67|0
1652927960000|2022-05-19 02:39:20|172.47|169.67|172.47|169.67|172.47|169.67|172.47|169.67|0
1652927970000|2022-05-19 02:39:30|172.62|169.82|172.7|169.9|172.7|169.9|172.62|169.82|0
1652927980000|2022-05-19 02:39:40|172.77|169.97|172.47|169.67|172.77|169.97|172.32|169.52|0
1652927990000|2022-05-19 02:39:50|172.4|169.6|172.47|169.67|172.47|169.67|172.4|169.6|0
1652928000000|2022-05-19 02:40:00|172.77|169.97|172.77|169.97|172.77|169.97|172.47|169.67|0
1652928010000|2022-05-19 02:40:10|172.92|170.12|172.62|169.82|172.92|170.12|172.62|169.82|0
1652928030000|2022-05-19 02:40:30|172.47|169.67|172.47|169.67|172.47|169.67|172.47|169.67|0
1652928040000|2022-05-19 02:40:40|172.32|169.52|172.32|169.52|172.32|169.52|172.02|169.22|0
1652928050000|2022-05-19 02:40:50|171.8|169|171.87|169.07|171.87|169.07|171.72|168.92|0
1652928060000|2022-05-19 02:41:00|171.95|169.15|172.17|169.37|172.17|169.37|171.95|169.15|0
1652928070000|2022-05-19 02:41:10|172.02|169.22|171.42|168.62|172.02|169.22|171.42|168.62|0
1652928080000|2022-05-19 02:41:20|171.57|168.77|171.27|168.47|171.57|168.77|171.27|168.47|0
1652928090000|2022-05-19 02:41:30|171.42|168.62|171.27|168.47|171.42|168.62|171.27|168.47|0
1652928100000|2022-05-19 02:41:40|171.42|168.62|171.12|168.32|171.57|168.77|171.12|168.32|0
1652928110000|2022-05-19 02:41:50|171.27|168.47|171.42|168.62|171.42|168.62|171.2|168.4|0
1652928120000|2022-05-19 02:42:00|170.97|168.17|170.97|168.17|170.97|168.17|170.97|168.17|0
1652928130000|2022-05-19 02:42:10|170.9|168.1|170.82|168.02|170.9|168.1|170.82|168.02|0
1652928140000|2022-05-19 02:42:20|170.67|167.87|170.52|167.72|170.67|167.87|170.52|167.72|0
1652928150000|2022-05-19 02:42:30|170.37|167.57|169.92|167.12|170.37|167.57|169.92|167.12|0
1652928160000|2022-05-19 02:42:40|170.07|167.27|170.22|167.42|170.22|167.42|170.07|167.27|0
1652928170000|2022-05-19 02:42:50|170.07|167.27|169.77|166.97|170.07|167.27|169.62|166.82|0
1652928180000|2022-05-19 02:43:00|169.92|167.12|169.62|166.82|170|167.2|169.62|166.82|0
1652928190000|2022-05-19 02:43:10|169.47|166.67|169.03|166.23|169.55|166.75|169.03|166.23|0
1652928200000|2022-05-19 02:43:20|168.73|165.93|168.88|166.08|168.88|166.08|168.73|165.93|0
1652928210000|2022-05-19 02:43:30|168.73|165.93|168.88|166.08|168.88|166.08|168.73|165.93|0
1652928220000|2022-05-19 02:43:40|168.73|165.93|168.88|166.08|168.88|166.08|168.73|165.93|0
1652928230000|2022-05-19 02:43:50|169.17|166.37|169.17|166.37|169.17|166.37|169.1|166.3|0
1652928240000|2022-05-19 02:44:00|168.88|166.08|169.02|166.22|169.17|166.37|168.88|166.08|0
1652928250000|2022-05-19 02:44:10|168.88|166.08|168.58|165.78|168.88|166.08|168.58|165.78|0
1652928260000|2022-05-19 02:44:20|168.36|165.56|168.51|165.71|168.51|165.71|168.36|165.56|0
1652928270000|2022-05-19 02:44:30|168.36|165.56|168.43|165.63|168.58|165.78|168.36|165.56|0
1652928280000|2022-05-19 02:44:40|168.28|165.48|168.43|165.63|168.43|165.63|168.28|165.48|0
1652928290000|2022-05-19 02:44:50|168.58|165.78|168.87|166.07|168.87|166.07|168.58|165.78|0
1652928300000|2022-05-19 02:45:00|168.73|165.93|168.73|165.93|168.73|165.93|168.73|165.93|0
1652928310000|2022-05-19 02:45:10|168.43|165.63|168.43|165.63|168.58|165.78|168.43|165.63|0
1652928320000|2022-05-19 02:45:20|168.58|165.78|168.58|165.78|168.58|165.78|168.58|165.78|0
1652928330000|2022-05-19 02:45:30|168.51|165.71|168.43|165.63|168.51|165.71|168.43|165.63|0
1652928340000|2022-05-19 02:45:40|168.13|165.33|167.98|165.18|168.13|165.33|167.98|165.18|0
1652928350000|2022-05-19 02:45:50|167.69|164.89|167.69|164.89|167.83|165.03|167.69|164.89|0
1652928360000|2022-05-19 02:46:00|167.54|164.74|167.39|164.59|167.54|164.74|167.1|164.3|0
1652928370000|2022-05-19 02:46:10|167.32|164.52|167.17|164.37|167.32|164.52|167.09|164.29|0
1652928380000|2022-05-19 02:46:20|167.02|164.22|167.09|164.29|167.09|164.29|166.8|164|0
1652928390000|2022-05-19 02:46:30|167.24|164.44|167.69|164.89|167.69|164.89|167.24|164.44|0
1652928400000|2022-05-19 02:46:40|167.83|165.03|167.98|165.18|167.98|165.18|167.69|164.89|0
1652928410000|2022-05-19 02:46:50|167.69|164.89|167.69|164.89|167.69|164.89|167.54|164.74|0
1652928420000|2022-05-19 02:47:00|167.83|165.03|167.69|164.89|167.83|165.03|167.69|164.89|0
1652928430000|2022-05-19 02:47:10|167.68|164.88|167.83|165.03|167.83|165.03|167.68|164.88|0
1652928440000|2022-05-19 02:47:20|167.76|164.96|167.83|165.03|167.83|165.03|167.76|164.96|0
1652928450000|2022-05-19 02:47:30|167.91|165.11|167.91|165.11|167.91|165.11|167.91|165.11|0
1652928460000|2022-05-19 02:47:40|168.13|165.33|167.91|165.11|168.13|165.33|167.91|165.11|0
1652928470000|2022-05-19 02:47:50|167.83|165.03|167.39|164.59|167.83|165.03|167.39|164.59|0
1652928480000|2022-05-19 02:48:00|167.46|164.66|167.46|164.66|167.46|164.66|167.46|164.66|0
1652928490000|2022-05-19 02:48:10|167.24|164.44|167.09|164.29|167.24|164.44|167.09|164.29|0
1652928500000|2022-05-19 02:48:20|167.24|164.44|167.39|164.59|167.39|164.59|167.24|164.44|0
1652928510000|2022-05-19 02:48:30|167.54|164.74|167.68|164.88|167.76|164.96|167.54|164.74|0
1652928520000|2022-05-19 02:48:40|167.83|165.03|167.98|165.18|167.98|165.18|167.83|165.03|0
1652928530000|2022-05-19 02:48:50|168.13|165.33|167.98|165.18|168.13|165.33|167.98|165.18|0
1652928540000|2022-05-19 02:49:00|167.83|165.03|167.98|165.18|167.98|165.18|167.83|165.03|0
1652928570000|2022-05-19 02:49:30|167.91|165.11|168.13|165.33|168.13|165.33|167.91|165.11|0
1652928580000|2022-05-19 02:49:40|168.27|165.47|168.57|165.77|168.57|165.77|168.13|165.33|0
1652928590000|2022-05-19 02:49:50|168.42|165.62|168.27|165.47|168.42|165.62|168.27|165.47|0
1652928600000|2022-05-19 02:50:00|168.2|165.4|168.42|165.62|168.42|165.62|168.2|165.4|0
1652928610000|2022-05-19 02:50:10|168.57|165.77|168.27|165.47|168.57|165.77|168.13|165.33|0
1652928620000|2022-05-19 02:50:20|168.42|165.62|168.42|165.62|168.42|165.62|168.42|165.62|0
1652928630000|2022-05-19 02:50:30|168.35|165.55|168.27|165.47|168.35|165.55|167.83|165.03|0
1652928640000|2022-05-19 02:50:40|168.12|165.32|168.27|165.47|168.27|165.47|168.12|165.32|0
1652928650000|2022-05-19 02:50:50|168.12|165.32|168.12|165.32|168.12|165.32|167.98|165.18|0
1652928660000|2022-05-19 02:51:00|167.98|165.18|167.98|165.18|167.98|165.18|167.9|165.1|0
1652928670000|2022-05-19 02:51:10|167.9|165.1|167.68|164.88|167.98|165.18|167.68|164.88|0
1652928680000|2022-05-19 02:51:20|167.38|164.58|167.68|164.88|167.68|164.88|167.38|164.58|0
1652928690000|2022-05-19 02:51:30|167.83|165.03|167.68|164.88|167.83|165.03|167.68|164.88|0
1652928700000|2022-05-19 02:51:40|167.98|165.18|167.68|164.88|167.98|165.18|167.68|164.88|0
1652928710000|2022-05-19 02:51:50|167.83|165.03|167.83|165.03|167.83|165.03|167.83|165.03|0
1652928720000|2022-05-19 02:52:00|167.97|165.17|167.9|165.1|167.97|165.17|167.9|165.1|0
1652928730000|2022-05-19 02:52:10|167.97|165.17|167.83|165.03|167.97|165.17|167.83|165.03|0
1652928740000|2022-05-19 02:52:20|167.97|165.17|167.97|165.17|167.97|165.17|167.83|165.03|0
1652928760000|2022-05-19 02:52:40|168.12|165.32|168.05|165.25|168.12|165.32|168.05|165.25|0
1652928770000|2022-05-19 02:52:50|168.12|165.32|167.68|164.88|168.12|165.32|167.68|164.88|0
1652928780000|2022-05-19 02:53:00|167.82|165.02|167.68|164.88|167.82|165.02|167.68|164.88|0
1652928790000|2022-05-19 02:53:10|167.82|165.02|167.53|164.73|167.82|165.02|167.38|164.58|0
1652928800000|2022-05-19 02:53:20|167.68|164.88|167.97|165.17|167.97|165.17|167.68|164.88|0
1652928810000|2022-05-19 02:53:30|167.9|165.1|167.97|165.17|167.97|165.17|167.82|165.02|0
1652928830000|2022-05-19 02:53:50|167.82|165.02|167.82|165.02|167.82|165.02|167.82|165.02|0
1652928840000|2022-05-19 02:54:00|167.75|164.95|167.53|164.73|167.75|164.95|167.53|164.73|0
1652928850000|2022-05-19 02:54:10|167.31|164.51|167.23|164.43|167.31|164.51|167.23|164.43|0
1652928860000|2022-05-19 02:54:20|167.38|164.58|167.46|164.66|167.53|164.73|167.38|164.58|0
1652928870000|2022-05-19 02:54:30|167.53|164.73|167.67|164.87|167.67|164.87|167.53|164.73|0
1652928880000|2022-05-19 02:54:40|167.53|164.73|167.67|164.87|167.67|164.87|167.53|164.73|0
1652928900000|2022-05-19 02:55:00|167.53|164.73|167.53|164.73|167.53|164.73|167.53|164.73|0
1652928910000|2022-05-19 02:55:10|167.67|164.87|167.67|164.87|167.82|165.02|167.53|164.73|0
1652928920000|2022-05-19 02:55:20|167.45|164.65|167.38|164.58|167.45|164.65|167.38|164.58|0
1652928930000|2022-05-19 02:55:30|167.23|164.43|166.86|164.06|167.23|164.43|166.86|164.06|0
1652928940000|2022-05-19 02:55:40|167.08|164.28|167.53|164.73|167.53|164.73|167.08|164.28|0
1652928950000|2022-05-19 02:55:50|167.38|164.58|167.38|164.58|167.38|164.58|167.31|164.51|0
1652928960000|2022-05-19 02:56:00|167.23|164.43|167.23|164.43|167.38|164.58|167.23|164.43|0
1652928980000|2022-05-19 02:56:20|167.08|164.28|166.79|163.99|167.08|164.28|166.79|163.99|0
1652928990000|2022-05-19 02:56:30|167.08|164.28|167.08|164.28|167.08|164.28|167.08|164.28|0
1652929000000|2022-05-19 02:56:40|166.93|164.13|166.86|164.06|166.93|164.13|166.86|164.06|0
1652929010000|2022-05-19 02:56:50|166.93|164.13|166.78|163.98|167.08|164.28|166.78|163.98|0
1652929020000|2022-05-19 02:57:00|166.86|164.06|166.71|163.91|166.93|164.13|166.71|163.91|0
1652929030000|2022-05-19 02:57:10|166.64|163.84|166.34|163.54|166.64|163.84|166.34|163.54|0
1652929040000|2022-05-19 02:57:20|166.49|163.69|166.49|163.69|166.57|163.77|166.49|163.69|0
1652929050000|2022-05-19 02:57:30|166.64|163.84|166.42|163.62|166.64|163.84|166.42|163.62|0
1652929060000|2022-05-19 02:57:40|166.34|163.54|166.05|163.25|166.34|163.54|165.9|163.1|0
1652929070000|2022-05-19 02:57:50|165.9|163.1|165.9|163.1|165.9|163.1|165.9|163.1|0
1652929080000|2022-05-19 02:58:00|166.05|163.25|166.05|163.25|166.05|163.25|166.05|163.25|0
1652929090000|2022-05-19 02:58:10|165.98|163.18|166.05|163.25|166.12|163.32|165.98|163.18|0
1652929100000|2022-05-19 02:58:20|165.9|163.1|165.98|163.18|166.05|163.25|165.9|163.1|0
1652929110000|2022-05-19 02:58:30|166.05|163.25|166.05|163.25|166.05|163.25|166.05|163.25|0
1652929120000|2022-05-19 02:58:40|165.9|163.1|165.9|163.1|165.9|163.1|165.9|163.1|0
1652929130000|2022-05-19 02:58:50|166.05|163.25|166.19|163.39|166.19|163.39|166.05|163.25|0
1652929150000|2022-05-19 02:59:10|166.27|163.47|166.05|163.25|166.27|163.47|166.05|163.25|0
1652929160000|2022-05-19 02:59:20|166.04|163.24|165.75|162.95|166.04|163.24|165.75|162.95|0
1652929170000|2022-05-19 02:59:30|165.83|163.03|165.6|162.8|165.83|163.03|165.6|162.8|0
1652929180000|2022-05-19 02:59:40|165.75|162.95|165.75|162.95|165.75|162.95|165.68|162.88|0
1652929200000|2022-05-19 03:00:00|165.9|163.1|165.6|162.8|165.9|163.1|165.6|162.8|0
1652929220000|2022-05-19 03:00:20|165.46|162.66|165.46|162.66|165.46|162.66|165.39|162.59|0
1652929230000|2022-05-19 03:00:30|165.31|162.51|165.02|162.22|165.31|162.51|165.02|162.22|0
1652929240000|2022-05-19 03:00:40|164.87|162.07|164.87|162.07|165.02|162.22|164.87|162.07|0
1652929250000|2022-05-19 03:00:50|165.01|162.21|164.87|162.07|165.01|162.21|164.87|162.07|0
1652929260000|2022-05-19 03:01:00|165.01|162.21|165.16|162.36|165.16|162.36|165.01|162.21|0
1652929270000|2022-05-19 03:01:10|165.01|162.21|164.87|162.07|165.01|162.21|164.87|162.07|0
1652929280000|2022-05-19 03:01:20|165.01|162.21|165.01|162.21|165.16|162.36|165.01|162.21|0
1652929290000|2022-05-19 03:01:30|165.16|162.36|164.87|162.07|165.16|162.36|164.87|162.07|0
1652929320000|2022-05-19 03:02:00|165.01|162.21|165.01|162.21|165.01|162.21|164.87|162.07|0
1652929330000|2022-05-19 03:02:10|165.09|162.29|165.09|162.29|165.09|162.29|165.01|162.21|0
1652929340000|2022-05-19 03:02:20|165.16|162.36|165.31|162.51|165.31|162.51|165.16|162.36|0
1652929350000|2022-05-19 03:02:30|165.45|162.65|165.45|162.65|165.45|162.65|165.45|162.65|0
1652929360000|2022-05-19 03:02:40|165.31|162.51|165.45|162.65|165.45|162.65|165.31|162.51|0
1652929370000|2022-05-19 03:02:50|165.6|162.8|165.01|162.21|165.6|162.8|165.01|162.21|0
1652929380000|2022-05-19 03:03:00|165.16|162.36|165.01|162.21|165.16|162.36|165.01|162.21|0
1652929390000|2022-05-19 03:03:10|164.72|161.92|164.79|161.99|164.87|162.07|164.72|161.92|0
1652929400000|2022-05-19 03:03:20|164.72|161.92|165.01|162.21|165.01|162.21|164.72|161.92|0
1652929410000|2022-05-19 03:03:30|164.86|162.06|164.86|162.06|165.01|162.21|164.86|162.06|0
1652929420000|2022-05-19 03:03:40|164.94|162.14|164.86|162.06|164.94|162.14|164.86|162.06|0
1652929430000|2022-05-19 03:03:50|164.94|162.14|164.86|162.06|164.94|162.14|164.86|162.06|0
1652929440000|2022-05-19 03:04:00|165.01|162.21|164.94|162.14|165.16|162.36|164.94|162.14|0
1652929450000|2022-05-19 03:04:10|164.86|162.06|164.57|161.77|164.86|162.06|164.57|161.77|0
1652929460000|2022-05-19 03:04:20|164.65|161.85|164.42|161.62|164.65|161.85|164.42|161.62|0
1652929470000|2022-05-19 03:04:30|164.28|161.48|164.42|161.62|164.42|161.62|164.28|161.48|0
1652929480000|2022-05-19 03:04:40|164.13|161.33|164.13|161.33|164.28|161.48|164.13|161.33|0
1652929490000|2022-05-19 03:04:50|164.21|161.41|164.21|161.41|164.21|161.41|164.21|161.41|0
1652929500000|2022-05-19 03:05:00|164.13|161.33|164.28|161.48|164.28|161.48|164.13|161.33|0
1652929520000|2022-05-19 03:05:20|164.13|161.33|163.98|161.18|164.28|161.48|163.98|161.18|0
1652929530000|2022-05-19 03:05:30|163.84|161.04|163.69|160.89|163.84|161.04|163.69|160.89|0
1652929540000|2022-05-19 03:05:40|163.55|160.75|163.19|160.39|163.55|160.75|163.19|160.39|0
1652929550000|2022-05-19 03:05:50|163.11|160.31|163.25|160.45|163.26|160.46|163.11|160.31|0
1652929560000|2022-05-19 03:06:00|163.4|160.6|163.55|160.75|163.55|160.75|163.4|160.6|0
1652929570000|2022-05-19 03:06:10|163.4|160.6|163.25|160.45|163.4|160.6|163.25|160.45|0
1652929580000|2022-05-19 03:06:20|163.11|160.31|163.4|160.6|163.4|160.6|163.11|160.31|0
1652929590000|2022-05-19 03:06:30|163.25|160.45|162.96|160.16|163.4|160.6|162.96|160.16|0
1652929600000|2022-05-19 03:06:40|162.82|160.02|162.96|160.16|162.96|160.16|162.82|160.02|0
1652929610000|2022-05-19 03:06:50|163.11|160.31|163.11|160.31|163.11|160.31|163.04|160.24|0
1652929620000|2022-05-19 03:07:00|163.25|160.45|163.11|160.31|163.25|160.45|163.11|160.31|0
1652929630000|2022-05-19 03:07:10|162.96|160.16|162.96|160.16|162.96|160.16|162.96|160.16|0
1652929640000|2022-05-19 03:07:20|162.89|160.09|162.96|160.16|162.96|160.16|162.89|160.09|0
1652929650000|2022-05-19 03:07:30|162.89|160.09|162.96|160.16|163.04|160.24|162.89|160.09|0
1652929660000|2022-05-19 03:07:40|163.11|160.31|163.25|160.45|163.25|160.45|163.11|160.31|0
1652929670000|2022-05-19 03:07:50|163.4|160.6|163.4|160.6|163.54|160.74|163.4|160.6|0
1652929680000|2022-05-19 03:08:00|163.25|160.45|163.69|160.89|163.69|160.89|163.25|160.45|0
1652929690000|2022-05-19 03:08:10|163.62|160.82|163.98|161.18|163.98|161.18|163.62|160.82|0
1652929700000|2022-05-19 03:08:20|164.13|161.33|164.27|161.47|164.27|161.47|163.98|161.18|0
1652929710000|2022-05-19 03:08:30|164.13|161.33|164.2|161.4|164.2|161.4|164.13|161.33|0
1652929720000|2022-05-19 03:08:40|164.27|161.47|164.71|161.91|164.86|162.06|164.27|161.47|0
1652929730000|2022-05-19 03:08:50|164.42|161.62|164.35|161.55|164.56|161.76|164.35|161.55|0
1652929740000|2022-05-19 03:09:00|164.27|161.47|163.4|160.6|164.27|161.47|163.4|160.6|0
1652929750000|2022-05-19 03:09:10|163.54|160.74|163.76|160.96|163.76|160.96|163.54|160.74|0
1652929760000|2022-05-19 03:09:20|163.69|160.89|163.4|160.6|163.69|160.89|163.4|160.6|0
1652929770000|2022-05-19 03:09:30|163.54|160.74|163.54|160.74|163.62|160.82|163.54|160.74|0
1652929780000|2022-05-19 03:09:40|163.83|161.03|163.91|161.11|163.91|161.11|163.76|160.96|0
1652929790000|2022-05-19 03:09:50|163.98|161.18|164.12|161.32|164.12|161.32|163.98|161.18|0
1652929800000|2022-05-19 03:10:00|164.27|161.47|164.35|161.55|164.35|161.55|164.27|161.47|0
1652929810000|2022-05-19 03:10:10|164.27|161.47|164.27|161.47|164.27|161.47|164.27|161.47|0
1652929820000|2022-05-19 03:10:20|164.35|161.55|164.42|161.62|164.56|161.76|164.35|161.55|0
1652929830000|2022-05-19 03:10:30|164.71|161.91|164.71|161.91|164.71|161.91|164.71|161.91|0
1652929840000|2022-05-19 03:10:40|164.56|161.76|164.71|161.91|164.71|161.91|164.56|161.76|0
1652929850000|2022-05-19 03:10:50|164.56|161.76|164.56|161.76|164.56|161.76|164.49|161.69|0
1652929860000|2022-05-19 03:11:00|164.71|161.91|164.56|161.76|164.71|161.91|164.56|161.76|0
1652929870000|2022-05-19 03:11:10|164.64|161.84|164.49|161.69|164.64|161.84|164.49|161.69|0
1652929880000|2022-05-19 03:11:20|164.71|161.91|164.71|161.91|164.85|162.05|164.71|161.91|0
1652929890000|2022-05-19 03:11:30|164.85|162.05|164.71|161.91|164.85|162.05|164.71|161.91|0
1652929900000|2022-05-19 03:11:40|164.64|161.84|164.85|162.05|164.85|162.05|164.64|161.84|0
1652929910000|2022-05-19 03:11:50|164.78|161.98|164.71|161.91|164.78|161.98|164.71|161.91|0
1652929920000|2022-05-19 03:12:00|164.85|162.05|164.85|162.05|164.85|162.05|164.85|162.05|0
1652929930000|2022-05-19 03:12:10|164.93|162.13|164.42|161.62|164.93|162.13|164.42|161.62|0
1652929940000|2022-05-19 03:12:20|164.57|161.77|164.57|161.77|164.57|161.77|164.57|161.77|0
1652929950000|2022-05-19 03:12:30|164.56|161.76|164.56|161.76|164.56|161.76|164.56|161.76|0
1652929960000|2022-05-19 03:12:40|164.49|161.69|164.56|161.76|164.56|161.76|164.49|161.69|0
1652929980000|2022-05-19 03:13:00|164.42|161.62|164.42|161.62|164.56|161.76|164.42|161.62|0
1652929990000|2022-05-19 03:13:10|164.27|161.47|164.27|161.47|164.35|161.55|164.27|161.47|0
1652930000000|2022-05-19 03:13:20|164.35|161.55|164.71|161.91|164.71|161.91|164.35|161.55|0
1652930010000|2022-05-19 03:13:30|164.56|161.76|164.56|161.76|164.56|161.76|164.56|161.76|0
1652930020000|2022-05-19 03:13:40|164.42|161.62|164.49|161.69|164.56|161.76|164.42|161.62|0
1652930030000|2022-05-19 03:13:50|164.42|161.62|164.71|161.91|164.71|161.91|164.42|161.62|0
1652930040000|2022-05-19 03:14:00|164.64|161.84|165|162.2|165|162.2|164.64|161.84|0
1652930050000|2022-05-19 03:14:10|165.15|162.35|165.44|162.64|165.44|162.64|165.15|162.35|0
1652930060000|2022-05-19 03:14:20|165.15|162.35|165.15|162.35|165.15|162.35|165.08|162.28|0
1652930070000|2022-05-19 03:14:30|165.3|162.5|165.3|162.5|165.3|162.5|165.3|162.5|0
1652930080000|2022-05-19 03:14:40|165.44|162.64|165|162.2|165.44|162.64|165|162.2|0
1652930090000|2022-05-19 03:14:50|164.86|162.06|165|162.2|165|162.2|164.86|162.06|0
1652930100000|2022-05-19 03:15:00|165.15|162.35|165.15|162.35|165.15|162.35|165.15|162.35|0
1652930110000|2022-05-19 03:15:10|165.08|162.28|165.15|162.35|165.15|162.35|165.08|162.28|0
1652930120000|2022-05-19 03:15:20|165.3|162.5|165.3|162.5|165.37|162.57|165.3|162.5|0
1652930130000|2022-05-19 03:15:30|165.44|162.64|165.44|162.64|165.44|162.64|165.44|162.64|0
1652930140000|2022-05-19 03:15:40|165.3|162.5|165.44|162.64|165.44|162.64|165.3|162.5|0
1652930150000|2022-05-19 03:15:50|165.52|162.72|165.44|162.64|165.59|162.79|165.44|162.64|0
1652930160000|2022-05-19 03:16:00|165.29|162.49|165.29|162.49|165.29|162.49|165.29|162.49|0
1652930180000|2022-05-19 03:16:20|165.37|162.57|165.29|162.49|165.44|162.64|165.29|162.49|0
1652930190000|2022-05-19 03:16:30|165.37|162.57|165.29|162.49|165.37|162.57|165.29|162.49|0
1652930200000|2022-05-19 03:16:40|165.44|162.64|165.44|162.64|165.44|162.64|165.44|162.64|0
1652930210000|2022-05-19 03:16:50|165.52|162.72|165.44|162.64|165.52|162.72|165.44|162.64|0
1652930220000|2022-05-19 03:17:00|165.59|162.79|165.59|162.79|165.59|162.79|165.59|162.79|0
1652930240000|2022-05-19 03:17:20|165.73|162.93|165.88|163.08|165.88|163.08|165.73|162.93|0
1652930250000|2022-05-19 03:17:30|165.73|162.93|165.73|162.93|165.73|162.93|165.73|162.93|0
1652930260000|2022-05-19 03:17:40|165.59|162.79|165.59|162.79|165.59|162.79|165.44|162.64|0
1652930270000|2022-05-19 03:17:50|165.44|162.64|165.73|162.93|165.73|162.93|165.44|162.64|0
1652930280000|2022-05-19 03:18:00|165.44|162.64|165.29|162.49|165.44|162.64|165.29|162.49|0
1652930290000|2022-05-19 03:18:10|165.14|162.34|165.29|162.49|165.29|162.49|165.14|162.34|0
1652930300000|2022-05-19 03:18:20|165.37|162.57|165.44|162.64|165.44|162.64|165.37|162.57|0
1652930310000|2022-05-19 03:18:30|165.59|162.79|165.44|162.64|165.59|162.79|165.44|162.64|0
1652930320000|2022-05-19 03:18:40|165.59|162.79|165.44|162.64|165.59|162.79|165.44|162.64|0
1652930360000|2022-05-19 03:19:20|165.58|162.78|165.58|162.78|165.58|162.78|165.58|162.78|0
1652930370000|2022-05-19 03:19:30|165.73|162.93|165.73|162.93|165.73|162.93|165.73|162.93|0
1652930390000|2022-05-19 03:19:50|165.58|162.78|165.58|162.78|165.58|162.78|165.44|162.64|0
1652930400000|2022-05-19 03:20:00|165.44|162.64|165.14|162.34|165.44|162.64|165.14|162.34|0
1652930420000|2022-05-19 03:20:20|164.99|162.19|164.7|161.9|164.99|162.19|164.55|161.75|0
1652930430000|2022-05-19 03:20:30|164.55|161.75|164.55|161.75|164.55|161.75|164.41|161.61|0
1652930440000|2022-05-19 03:20:40|164.7|161.9|164.85|162.05|164.85|162.05|164.7|161.9|0
1652930450000|2022-05-19 03:20:50|164.7|161.9|164.55|161.75|164.7|161.9|164.55|161.75|0
1652930460000|2022-05-19 03:21:00|164.26|161.46|164.26|161.46|164.26|161.46|164.26|161.46|0
1652930470000|2022-05-19 03:21:10|164.41|161.61|164.55|161.75|164.55|161.75|164.41|161.61|0
1652930480000|2022-05-19 03:21:20|164.7|161.9|164.55|161.75|164.7|161.9|164.55|161.75|0
1652930490000|2022-05-19 03:21:30|164.85|162.05|164.78|161.98|164.85|162.05|164.78|161.98|0
1652930500000|2022-05-19 03:21:40|164.7|161.9|164.7|161.9|164.7|161.9|164.63|161.83|0
1652930510000|2022-05-19 03:21:50|164.85|162.05|164.85|162.05|164.85|162.05|164.85|162.05|0
1652930520000|2022-05-19 03:22:00|164.99|162.19|164.85|162.05|164.99|162.19|164.7|161.9|0
1652930530000|2022-05-19 03:22:10|164.99|162.19|164.99|162.19|164.99|162.19|164.85|162.05|0
1652930540000|2022-05-19 03:22:20|164.85|162.05|165.07|162.27|165.07|162.27|164.85|162.05|0
1652930550000|2022-05-19 03:22:30|165.29|162.49|165.29|162.49|165.29|162.49|165.29|162.49|0
1652930560000|2022-05-19 03:22:40|165.43|162.63|165.73|162.93|165.73|162.93|165.43|162.63|0
1652930570000|2022-05-19 03:22:50|165.87|163.07|165.87|163.07|165.87|163.07|165.73|162.93|0
1652930580000|2022-05-19 03:23:00|165.73|162.93|165.58|162.78|165.73|162.93|165.58|162.78|0
1652930590000|2022-05-19 03:23:10|165.43|162.63|165.43|162.63|165.43|162.63|165.43|162.63|0
1652930600000|2022-05-19 03:23:20|165.28|162.48|165.21|162.41|165.28|162.48|165.14|162.34|0
1652930610000|2022-05-19 03:23:30|165.14|162.34|165.07|162.27|165.14|162.34|165.07|162.27|0
1652930620000|2022-05-19 03:23:40|164.84|162.04|164.77|161.97|164.84|162.04|164.77|161.97|0
1652930630000|2022-05-19 03:23:50|164.7|161.9|164.7|161.9|164.7|161.9|164.7|161.9|0
1652930640000|2022-05-19 03:24:00|164.55|161.75|164.99|162.19|165.14|162.34|164.55|161.75|0
1652930650000|2022-05-19 03:24:10|164.84|162.04|162.94|160.14|164.84|162.04|162.94|160.14|0
1652930660000|2022-05-19 03:24:20|162.21|159.41|161.49|158.69|162.21|159.41|161.2|158.4|0
1652930670000|2022-05-19 03:24:30|161.63|158.83|160.47|157.67|161.63|158.83|160.12|157.32|0
1652930680000|2022-05-19 03:24:40|160.91|158.11|161.05|158.25|161.05|158.25|160.76|157.96|0
1652930690000|2022-05-19 03:24:50|160.98|158.18|160.98|158.18|161.05|158.25|160.91|158.11|0
1652930700000|2022-05-19 03:25:00|161.05|158.25|161.05|158.25|161.05|158.25|160.76|157.96|0
1652930710000|2022-05-19 03:25:10|160.62|157.82|160.4|157.6|160.76|157.96|160.4|157.6|0
1652930720000|2022-05-19 03:25:20|160.33|157.53|160.33|157.53|160.33|157.53|160.18|157.38|0
1652930730000|2022-05-19 03:25:30|160.18|157.38|160.18|157.38|160.18|157.38|160.04|157.24|0
1652930740000|2022-05-19 03:25:40|160.04|157.24|160.11|157.31|160.18|157.38|160.04|157.24|0
1652930750000|2022-05-19 03:25:50|160.04|157.24|159.32|156.52|160.04|157.24|159.32|156.52|0
1652930760000|2022-05-19 03:26:00|159.61|156.81|159.03|156.23|159.75|156.95|159.03|156.23|0
1652930770000|2022-05-19 03:26:10|159.75|156.95|159.83|157.03|159.89|157.09|159.75|156.95|0
1652930780000|2022-05-19 03:26:20|159.46|156.66|159.61|156.81|159.61|156.81|159.46|156.66|0
1652930790000|2022-05-19 03:26:30|159.75|156.95|159.89|157.09|159.89|157.09|159.75|156.95|0
1652930800000|2022-05-19 03:26:40|159.97|157.17|159.89|157.09|159.97|157.17|159.89|157.09|0
1652930810000|2022-05-19 03:26:50|160.04|157.24|160.47|157.67|160.47|157.67|160.04|157.24|0
1652930820000|2022-05-19 03:27:00|160.33|157.53|160.18|157.38|160.33|157.53|160.04|157.24|0
1652930830000|2022-05-19 03:27:10|160.26|157.46|160.69|157.89|160.69|157.89|160.26|157.46|0
1652930840000|2022-05-19 03:27:20|160.47|157.67|160.47|157.67|160.47|157.67|160.4|157.6|0
1652930850000|2022-05-19 03:27:30|160.61|157.81|160.76|157.96|160.76|157.96|160.61|157.81|0
1652930860000|2022-05-19 03:27:40|161.05|158.25|160.98|158.18|161.05|158.25|160.98|158.18|0
1652930870000|2022-05-19 03:27:50|161.05|158.25|161.34|158.54|161.34|158.54|161.05|158.25|0
1652930880000|2022-05-19 03:28:00|161.56|158.76|161.63|158.83|161.63|158.83|161.56|158.76|0
1652930890000|2022-05-19 03:28:10|161.34|158.54|160.69|157.89|161.34|158.54|160.69|157.89|0
1652930900000|2022-05-19 03:28:20|160.76|157.96|161.19|158.39|161.19|158.39|160.76|157.96|0
1652930910000|2022-05-19 03:28:30|161.34|158.54|161.77|158.97|161.77|158.97|161.19|158.39|0
1652930920000|2022-05-19 03:28:40|161.7|158.9|161.48|158.68|161.7|158.9|161.48|158.68|0
1652930930000|2022-05-19 03:28:50|161.63|158.83|161.05|158.25|161.7|158.9|160.61|157.81|0
1652930940000|2022-05-19 03:29:00|160.69|157.89|161.27|158.47|161.27|158.47|160.69|157.89|0
1652930950000|2022-05-19 03:29:10|161.33|158.53|161.33|158.53|161.33|158.53|161.27|158.47|0
1652930960000|2022-05-19 03:29:20|161.27|158.47|161.04|158.24|161.27|158.47|161.04|158.24|0
1652930970000|2022-05-19 03:29:30|161.19|158.39|161.26|158.46|161.33|158.53|161.19|158.39|0
1652930980000|2022-05-19 03:29:40|161.19|158.39|161.62|158.82|161.62|158.82|161.19|158.39|0
1652930990000|2022-05-19 03:29:50|161.48|158.68|161.48|158.68|161.55|158.75|161.48|158.68|0
1652931000000|2022-05-19 03:30:00|161.41|158.61|161.33|158.53|161.41|158.61|161.33|158.53|0
1652931010000|2022-05-19 03:30:10|161.48|158.68|161.55|158.75|161.55|158.75|161.48|158.68|0
1652931020000|2022-05-19 03:30:20|161.48|158.68|161.91|159.11|161.91|159.11|161.48|158.68|0
1652931030000|2022-05-19 03:30:30|162.06|159.26|162.06|159.26|162.06|159.26|161.91|159.11|0
1652931040000|2022-05-19 03:30:40|162.2|159.4|162.2|159.4|162.35|159.55|162.2|159.4|0
1652931050000|2022-05-19 03:30:50|162.13|159.33|162.06|159.26|162.13|159.33|162.06|159.26|0
1652931060000|2022-05-19 03:31:00|161.91|159.11|161.62|158.82|161.91|159.11|161.62|158.82|0
1652931070000|2022-05-19 03:31:10|161.91|159.11|161.91|159.11|161.91|159.11|161.91|159.11|0
1652931080000|2022-05-19 03:31:20|161.77|158.97|161.41|158.61|161.77|158.97|161.41|158.61|0
1652931090000|2022-05-19 03:31:30|161.48|158.68|161.91|159.11|161.91|159.11|161.48|158.68|0
1652931100000|2022-05-19 03:31:40|161.77|158.97|161.48|158.68|161.77|158.97|161.48|158.68|0
1652931110000|2022-05-19 03:31:50|161.55|158.75|161.62|158.82|161.62|158.82|161.48|158.68|0
1652931120000|2022-05-19 03:32:00|161.48|158.68|161.48|158.68|161.48|158.68|161.33|158.53|0
1652931130000|2022-05-19 03:32:10|161.33|158.53|161.48|158.68|161.48|158.68|161.19|158.39|0
1652931140000|2022-05-19 03:32:20|161.62|158.82|161.77|158.97|161.77|158.97|161.62|158.82|0
1652931150000|2022-05-19 03:32:30|161.62|158.82|161.7|158.9|161.7|158.9|161.48|158.68|0
1652931160000|2022-05-19 03:32:40|161.62|158.82|161.62|158.82|161.77|158.97|161.62|158.82|0
1652931170000|2022-05-19 03:32:50|161.76|158.96|161.76|158.96|161.76|158.96|161.62|158.82|0
1652931180000|2022-05-19 03:33:00|161.62|158.82|162.2|159.4|162.2|159.4|161.62|158.82|0
1652931190000|2022-05-19 03:33:10|162.28|159.48|162.28|159.48|162.35|159.55|162.28|159.48|0
1652931200000|2022-05-19 03:33:20|162.35|159.55|162.35|159.55|162.49|159.69|162.28|159.48|0
1652931210000|2022-05-19 03:33:30|162.34|159.54|162.34|159.54|162.34|159.54|162.34|159.54|0
1652931220000|2022-05-19 03:33:40|162.2|159.4|162.2|159.4|162.2|159.4|162.13|159.33|0
1652931230000|2022-05-19 03:33:50|162.34|159.54|162.34|159.54|162.34|159.54|162.34|159.54|0
1652931240000|2022-05-19 03:34:00|162.27|159.47|162.2|159.4|162.27|159.47|162.2|159.4|0
1652931250000|2022-05-19 03:34:10|162.27|159.47|162.34|159.54|162.34|159.54|162.27|159.47|0
1652931260000|2022-05-19 03:34:20|162.2|159.4|162.34|159.54|162.34|159.54|162.2|159.4|0
1652931270000|2022-05-19 03:34:30|162.2|159.4|162.2|159.4|162.2|159.4|162.2|159.4|0
1652931280000|2022-05-19 03:34:40|162.34|159.54|162.49|159.69|162.49|159.69|162.34|159.54|0
1652931290000|2022-05-19 03:34:50|162.63|159.83|162.78|159.98|162.78|159.98|162.63|159.83|0
1652931300000|2022-05-19 03:35:00|162.56|159.76|162.63|159.83|162.86|160.06|162.56|159.76|0
1652931310000|2022-05-19 03:35:10|162.71|159.91|162.71|159.91|162.71|159.91|162.71|159.91|0
1652931320000|2022-05-19 03:35:20|162.78|159.98|162.63|159.83|162.78|159.98|162.63|159.83|0
1652931330000|2022-05-19 03:35:30|162.49|159.69|162.2|159.4|162.49|159.69|162.2|159.4|0
1652931340000|2022-05-19 03:35:40|161.91|159.11|161.91|159.11|161.91|159.11|161.91|159.11|0
1652931350000|2022-05-19 03:35:50|161.98|159.18|161.47|158.67|161.98|159.18|161.47|158.67|0
1652931360000|2022-05-19 03:36:00|161.55|158.75|161.76|158.96|161.76|158.96|161.55|158.75|0
1652931370000|2022-05-19 03:36:10|161.47|158.67|161.62|158.82|161.62|158.82|161.47|158.67|0
1652931380000|2022-05-19 03:36:20|161.76|158.96|161.61|158.81|161.76|158.96|161.47|158.67|0
1652931390000|2022-05-19 03:36:30|161.55|158.75|161.47|158.67|161.76|158.96|161.47|158.67|0
1652931400000|2022-05-19 03:36:40|161.4|158.6|161.4|158.6|161.4|158.6|161.32|158.52|0
1652931410000|2022-05-19 03:36:50|161.32|158.52|161.32|158.52|161.47|158.67|161.32|158.52|0
1652931420000|2022-05-19 03:37:00|161.03|158.23|161.03|158.23|161.03|158.23|160.96|158.16|0
1652931430000|2022-05-19 03:37:10|160.89|158.09|160.89|158.09|161.03|158.23|160.89|158.09|0
1652931440000|2022-05-19 03:37:20|161.03|158.23|160.53|157.73|161.03|158.23|160.53|157.73|0
1652931450000|2022-05-19 03:37:30|160.6|157.8|160.24|157.44|160.74|157.94|160.24|157.44|0
1652931460000|2022-05-19 03:37:40|160.31|157.51|160.17|157.37|160.39|157.59|160.17|157.37|0
1652931470000|2022-05-19 03:37:50|160.31|157.51|160.31|157.51|160.31|157.51|160.31|157.51|0
1652931480000|2022-05-19 03:38:00|160.74|157.94|160.89|158.09|160.89|158.09|160.74|157.94|0
1652931490000|2022-05-19 03:38:10|161.18|158.38|161.18|158.38|161.18|158.38|161.18|158.38|0
1652931500000|2022-05-19 03:38:20|161.54|158.74|162.19|159.39|162.19|159.39|161.47|158.67|0
1652931510000|2022-05-19 03:38:30|161.9|159.1|161.76|158.96|161.9|159.1|161.54|158.74|0
1652931520000|2022-05-19 03:38:40|161.9|159.1|161.61|158.81|161.9|159.1|161.61|158.81|0
1652931530000|2022-05-19 03:38:50|161.76|158.96|161.54|158.74|162.19|159.39|161.32|158.52|0
1652931540000|2022-05-19 03:39:00|161.9|159.1|161.9|159.1|162.05|159.25|161.9|159.1|0
1652931550000|2022-05-19 03:39:10|162.19|159.39|161.47|158.67|162.19|159.39|161.47|158.67|0
1652931560000|2022-05-19 03:39:20|161.61|158.81|161.61|158.81|161.76|158.96|161.47|158.67|0
1652931570000|2022-05-19 03:39:30|162.05|159.25|161.76|158.96|162.05|159.25|161.61|158.81|0
1652931580000|2022-05-19 03:39:40|162.27|159.47|161.61|158.81|162.27|159.47|161.61|158.81|0
1652931590000|2022-05-19 03:39:50|162.05|159.25|161.32|158.52|162.05|159.25|161.32|158.52|0
1652931600000|2022-05-19 03:40:00|161.18|158.38|161.17|158.37|161.18|158.38|161.17|158.37|0
1652931610000|2022-05-19 03:40:10|160.89|158.09|160.31|157.51|161.03|158.23|160.31|157.51|0
1652931620000|2022-05-19 03:40:20|160.74|157.94|160.45|157.65|160.74|157.94|160.45|157.65|0
1652931630000|2022-05-19 03:40:30|159.87|157.07|160.16|157.36|160.16|157.36|159.87|157.07|0
1652931640000|2022-05-19 03:40:40|159.95|157.15|159.87|157.07|159.95|157.15|159.59|156.79|0
1652931650000|2022-05-19 03:40:50|159.8|157|159.59|156.79|159.87|157.07|159.59|156.79|0
1652931660000|2022-05-19 03:41:00|159.73|156.93|159.09|156.29|159.73|156.93|159.09|156.29|0
1652931670000|2022-05-19 03:41:10|159.01|156.21|158.58|155.78|159.01|156.21|158.58|155.78|0
1652931680000|2022-05-19 03:41:20|158.72|155.92|159.23|156.43|159.23|156.43|158.72|155.92|0
1652931690000|2022-05-19 03:41:30|159.44|156.64|159.44|156.64|159.44|156.64|159.44|156.64|0
1652931700000|2022-05-19 03:41:40|159.66|156.86|159.73|156.93|159.73|156.93|159.66|156.86|0
1652931710000|2022-05-19 03:41:50|159.87|157.07|159.87|157.07|159.87|157.07|159.87|157.07|0
1652931720000|2022-05-19 03:42:00|160.02|157.22|160.88|158.08|160.88|158.08|160.02|157.22|0
1652931730000|2022-05-19 03:42:10|161.03|158.23|161.17|158.37|161.17|158.37|161.03|158.23|0
1652931740000|2022-05-19 03:42:20|161.39|158.59|160.88|158.08|161.39|158.59|160.88|158.08|0
1652931750000|2022-05-19 03:42:30|160.74|157.94|161.17|158.37|161.17|158.37|160.74|157.94|0
1652931760000|2022-05-19 03:42:40|160.88|158.08|161.03|158.23|161.03|158.23|160.88|158.08|0
1652931770000|2022-05-19 03:42:50|161.17|158.37|160.74|157.94|161.46|158.66|160.74|157.94|0
1652931780000|2022-05-19 03:43:00|160.59|157.79|160.88|158.08|160.88|158.08|160.59|157.79|0
1652931790000|2022-05-19 03:43:10|160.74|157.94|160.88|158.08|160.88|158.08|160.74|157.94|0
1652931800000|2022-05-19 03:43:20|161.17|158.37|161.1|158.3|161.17|158.37|161.1|158.3|0
1652931810000|2022-05-19 03:43:30|161.03|158.23|161.03|158.23|161.03|158.23|161.03|158.23|0
1652931820000|2022-05-19 03:43:40|161.17|158.37|161.31|158.51|161.31|158.51|161.17|158.37|0
1652931830000|2022-05-19 03:43:50|161.46|158.66|161.31|158.51|161.46|158.66|161.31|158.51|0
1652931840000|2022-05-19 03:44:00|161.46|158.66|161.6|158.8|161.6|158.8|161.46|158.66|0
1652931850000|2022-05-19 03:44:10|161.31|158.51|161.02|158.22|161.31|158.51|161.02|158.22|0
1652931860000|2022-05-19 03:44:20|160.81|158.01|159.73|156.93|160.81|158.01|159.73|156.93|0
1652931870000|2022-05-19 03:44:30|160.01|157.21|159.94|157.14|160.01|157.21|159.72|156.92|0
1652931880000|2022-05-19 03:44:40|160.01|157.21|160.01|157.21|160.01|157.21|159.87|157.07|0
1652931890000|2022-05-19 03:44:50|160.3|157.5|160.52|157.72|160.52|157.72|160.3|157.5|0
1652931900000|2022-05-19 03:45:00|160.45|157.65|160.88|158.08|160.88|158.08|160.45|157.65|0
1652931910000|2022-05-19 03:45:10|160.81|158.01|160.73|157.93|160.88|158.08|160.73|157.93|0
1652931920000|2022-05-19 03:45:20|160.59|157.79|160.73|157.93|160.73|157.93|160.59|157.79|0
1652931930000|2022-05-19 03:45:30|160.3|157.5|160.01|157.21|160.3|157.5|160.01|157.21|0
1652931940000|2022-05-19 03:45:40|160.16|157.36|159.58|156.78|160.16|157.36|159.58|156.78|0
1652931950000|2022-05-19 03:45:50|159.72|156.92|159.29|156.49|159.72|156.92|159.29|156.49|0
1652931960000|2022-05-19 03:46:00|159.58|156.78|159.58|156.78|159.58|156.78|159.58|156.78|0
1652931970000|2022-05-19 03:46:10|159.65|156.85|159.72|156.92|159.72|156.92|159.58|156.78|0
1652931980000|2022-05-19 03:46:20|159.58|156.78|159.43|156.63|159.58|156.78|159.43|156.63|0
1652931990000|2022-05-19 03:46:30|159.29|156.49|159|156.2|159.29|156.49|159|156.2|0
1652932000000|2022-05-19 03:46:40|159.29|156.49|159.15|156.35|159.29|156.49|159.15|156.35|0
1652932010000|2022-05-19 03:46:50|159.08|156.28|159|156.2|159.15|156.35|159|156.2|0
1652932020000|2022-05-19 03:47:00|158.86|156.06|158.86|156.06|158.86|156.06|158.79|155.99|0
1652932030000|2022-05-19 03:47:10|159|156.2|159.29|156.49|159.29|156.49|159|156.2|0
1652932040000|2022-05-19 03:47:20|159.43|156.63|159.43|156.63|159.43|156.63|159.43|156.63|0
1652932050000|2022-05-19 03:47:30|159.51|156.71|159.43|156.63|159.51|156.71|159.43|156.63|0
1652932060000|2022-05-19 03:47:40|159.58|156.78|159.43|156.63|159.58|156.78|159.43|156.63|0
1652932070000|2022-05-19 03:47:50|159.51|156.71|159.58|156.78|159.58|156.78|159.43|156.63|0
1652932080000|2022-05-19 03:48:00|159.65|156.85|159.29|156.49|159.79|156.99|159.29|156.49|0
1652932090000|2022-05-19 03:48:10|158.86|156.06|158.71|155.91|158.86|156.06|158.64|155.84|0
1652932100000|2022-05-19 03:48:20|158.86|156.06|158.57|155.77|158.86|156.06|158.57|155.77|0
1652932110000|2022-05-19 03:48:30|158.64|155.84|158.57|155.77|158.64|155.84|158.57|155.77|0
1652932120000|2022-05-19 03:48:40|158.64|155.84|159|156.2|159|156.2|158.64|155.84|0
1652932130000|2022-05-19 03:48:50|158.93|156.13|159.14|156.34|159.14|156.34|158.86|156.06|0
1652932140000|2022-05-19 03:49:00|159|156.2|159.29|156.49|159.29|156.49|159|156.2|0
1652932150000|2022-05-19 03:49:10|159|156.2|159|156.2|159|156.2|158.79|155.99|0
1652932160000|2022-05-19 03:49:20|158.57|155.77|158.57|155.77|158.57|155.77|158.57|155.77|0
1652932170000|2022-05-19 03:49:30|158.71|155.91|158.71|155.91|158.71|155.91|158.71|155.91|0
1652932180000|2022-05-19 03:49:40|158.79|155.99|158.71|155.91|158.86|156.06|158.71|155.91|0
1652932190000|2022-05-19 03:49:50|158.86|156.06|158.71|155.91|158.86|156.06|158.71|155.91|0
1652932200000|2022-05-19 03:50:00|158.42|155.62|158.42|155.62|158.42|155.62|158.42|155.62|0
1652932210000|2022-05-19 03:50:10|158.57|155.77|158.57|155.77|158.57|155.77|158.57|155.77|0
1652932220000|2022-05-19 03:50:20|158.42|155.62|158.42|155.62|158.42|155.62|158.28|155.48|0
1652932230000|2022-05-19 03:50:30|158.57|155.77|159.14|156.34|159.14|156.34|158.57|155.77|0
1652932240000|2022-05-19 03:50:40|159|156.2|158.57|155.77|159|156.2|158.57|155.77|0
1652932250000|2022-05-19 03:50:50|158.71|155.91|158.71|155.91|158.85|156.05|158.71|155.91|0
1652932260000|2022-05-19 03:51:00|158.85|156.05|159.14|156.34|159.14|156.34|158.85|156.05|0
1652932270000|2022-05-19 03:51:10|159.07|156.27|159.36|156.56|159.36|156.56|159.07|156.27|0
1652932280000|2022-05-19 03:51:20|159.43|156.63|159.14|156.34|159.43|156.63|159.14|156.34|0
1652932290000|2022-05-19 03:51:30|159.28|156.48|159.14|156.34|159.28|156.48|159.14|156.34|0
1652932300000|2022-05-19 03:51:40|159.07|156.27|159|156.2|159.07|156.27|159|156.2|0
1652932310000|2022-05-19 03:51:50|159.28|156.48|159.28|156.48|159.28|156.48|159.28|156.48|0
1652932320000|2022-05-19 03:52:00|159.36|156.56|159.43|156.63|159.43|156.63|159.36|156.56|0
1652932330000|2022-05-19 03:52:10|159.57|156.77|160.15|157.35|160.15|157.35|159.57|156.77|0
1652932340000|2022-05-19 03:52:20|160|157.2|159.71|156.91|160|157.2|159.71|156.91|0
1652932350000|2022-05-19 03:52:30|159.86|157.06|160|157.2|160|157.2|159.86|157.06|0
1652932360000|2022-05-19 03:52:40|160.08|157.28|160.08|157.28|160.08|157.28|160.08|157.28|0
1652932370000|2022-05-19 03:52:50|160.15|157.35|160.15|157.35|160.29|157.49|160.15|157.35|0
1652932380000|2022-05-19 03:53:00|160.22|157.42|160.43|157.63|160.43|157.63|160.22|157.42|0
1652932390000|2022-05-19 03:53:10|160.29|157.49|160.15|157.35|160.29|157.49|160.15|157.35|0
1652932400000|2022-05-19 03:53:20|160.29|157.49|160.29|157.49|160.29|157.49|160.29|157.49|0
1652932410000|2022-05-19 03:53:30|160.58|157.78|160.65|157.85|160.65|157.85|160.58|157.78|0
1652932420000|2022-05-19 03:53:40|160.58|157.78|160.58|157.78|160.58|157.78|160.58|157.78|0
1652932430000|2022-05-19 03:53:50|160.43|157.63|160.43|157.63|160.43|157.63|160.43|157.63|0
1652932440000|2022-05-19 03:54:00|160|157.2|160.43|157.63|160.43|157.63|160|157.2|0
1652932450000|2022-05-19 03:54:10|160.58|157.78|160.43|157.63|160.58|157.78|160.43|157.63|0
1652932470000|2022-05-19 03:54:30|160.29|157.49|160.29|157.49|160.29|157.49|160.29|157.49|0
1652932480000|2022-05-19 03:54:40|160.43|157.63|160.43|157.63|160.43|157.63|160.43|157.63|0
1652932490000|2022-05-19 03:54:50|160.36|157.56|160.36|157.56|160.58|157.78|160.29|157.49|0
1652932500000|2022-05-19 03:55:00|160.29|157.49|159.85|157.05|160.29|157.49|159.85|157.05|0
1652932510000|2022-05-19 03:55:10|159.71|156.91|159.71|156.91|159.71|156.91|159.71|156.91|0
1652932520000|2022-05-19 03:55:20|159.85|157.05|160|157.2|160|157.2|159.85|157.05|0
1652932530000|2022-05-19 03:55:30|159.85|157.05|159.57|156.77|159.85|157.05|159.57|156.77|0
1652932540000|2022-05-19 03:55:40|159.42|156.62|159.57|156.77|159.57|156.77|159.42|156.62|0
1652932550000|2022-05-19 03:55:50|159.71|156.91|159.71|156.91|159.71|156.91|159.71|156.91|0
1652932560000|2022-05-19 03:56:00|159.57|156.77|159.42|156.62|159.57|156.77|159.42|156.62|0
1652932570000|2022-05-19 03:56:10|159.56|156.76|159.28|156.48|159.56|156.76|159.28|156.48|0
1652932580000|2022-05-19 03:56:20|159.42|156.62|159.71|156.91|159.71|156.91|159.42|156.62|0
1652932590000|2022-05-19 03:56:30|159.78|156.98|159.85|157.05|159.85|157.05|159.78|156.98|0
1652932600000|2022-05-19 03:56:40|160.14|157.34|160.28|157.48|160.28|157.48|160.14|157.34|0
1652932610000|2022-05-19 03:56:50|160.43|157.63|160.43|157.63|160.43|157.63|160.43|157.63|0
1652932620000|2022-05-19 03:57:00|160.28|157.48|160.28|157.48|160.28|157.48|160.28|157.48|0
1652932630000|2022-05-19 03:57:10|160.43|157.63|160.57|157.77|160.57|157.77|160.43|157.63|0
1652932640000|2022-05-19 03:57:20|160.72|157.92|160.86|158.06|160.86|158.06|160.72|157.92|0
1652932650000|2022-05-19 03:57:30|160.72|157.92|160.57|157.77|160.72|157.92|160.57|157.77|0
1652932660000|2022-05-19 03:57:40|160.43|157.63|160.43|157.63|160.43|157.63|160.28|157.48|0
1652932680000|2022-05-19 03:58:00|160.72|157.92|160.72|157.92|160.72|157.92|160.72|157.92|0
1652932690000|2022-05-19 03:58:10|160.57|157.77|160.57|157.77|160.57|157.77|160.57|157.77|0
1652932700000|2022-05-19 03:58:20|160.43|157.63|160.43|157.63|160.57|157.77|160.43|157.63|0
1652932710000|2022-05-19 03:58:30|160.5|157.7|160.57|157.77|160.57|157.77|160.43|157.63|0
1652932720000|2022-05-19 03:58:40|160.43|157.63|160.28|157.48|160.43|157.63|160.28|157.48|0
1652932740000|2022-05-19 03:59:00|160.21|157.41|160.28|157.48|160.28|157.48|160.21|157.41|0
1652932750000|2022-05-19 03:59:10|160.43|157.63|160.43|157.63|160.43|157.63|160.43|157.63|0
1652932760000|2022-05-19 03:59:20|160.36|157.56|160.28|157.48|160.36|157.56|160.28|157.48|0
1652932780000|2022-05-19 03:59:40|159.85|157.05|159.85|157.05|159.99|157.19|159.85|157.05|0
1652932790000|2022-05-19 03:59:50|159.99|157.19|159.99|157.19|159.99|157.19|159.99|157.19|0
1652932800000|2022-05-19 04:00:00|160.07|157.27|159.99|157.19|160.07|157.27|159.99|157.19|0
1652932810000|2022-05-19 04:00:10|160.14|157.34|160.28|157.48|160.28|157.48|160.14|157.34|0
1652932820000|2022-05-19 04:00:20|160.14|157.34|160.28|157.48|160.28|157.48|160.14|157.34|0
1652932830000|2022-05-19 04:00:30|160.14|157.34|160.13|157.33|160.14|157.34|160.13|157.33|0
1652932840000|2022-05-19 04:00:40|160.42|157.62|160.42|157.62|160.42|157.62|160.42|157.62|0
1652932850000|2022-05-19 04:00:50|160.57|157.77|160.57|157.77|160.64|157.84|160.57|157.77|0
1652932860000|2022-05-19 04:01:00|160.64|157.84|160.86|158.06|160.86|158.06|160.64|157.84|0
1652932870000|2022-05-19 04:01:10|161|158.2|161|158.2|161|158.2|161|158.2|0
1652932880000|2022-05-19 04:01:20|160.86|158.06|160.71|157.91|160.86|158.06|160.71|157.91|0
1652932890000|2022-05-19 04:01:30|160.57|157.77|160.57|157.77|160.57|157.77|160.57|157.77|0
1652932900000|2022-05-19 04:01:40|160.28|157.48|160.42|157.62|160.42|157.62|160.13|157.33|0
1652932910000|2022-05-19 04:01:50|160.35|157.55|160.35|157.55|160.35|157.55|160.28|157.48|0
1652932920000|2022-05-19 04:02:00|160.28|157.48|160.42|157.62|160.42|157.62|160.28|157.48|0
1652932930000|2022-05-19 04:02:10|160.5|157.7|160.42|157.62|160.5|157.7|160.42|157.62|0
1652932940000|2022-05-19 04:02:20|160.57|157.77|160.57|157.77|160.57|157.77|160.57|157.77|0
1652932960000|2022-05-19 04:02:40|160.5|157.7|160.71|157.91|160.71|157.91|160.42|157.62|0
1652932970000|2022-05-19 04:02:50|160.56|157.76|160.56|157.76|160.71|157.91|160.56|157.76|0
1652932980000|2022-05-19 04:03:00|160.5|157.7|160.71|157.91|160.71|157.91|160.5|157.7|0
1652932990000|2022-05-19 04:03:10|160.56|157.76|160.85|158.05|160.85|158.05|160.56|157.76|0
1652933000000|2022-05-19 04:03:20|160.93|158.13|161|158.2|161.14|158.34|160.93|158.13|0
1652933010000|2022-05-19 04:03:30|160.93|158.13|161|158.2|161|158.2|160.85|158.05|0
1652933030000|2022-05-19 04:03:50|161.14|158.34|161.14|158.34|161.14|158.34|161.14|158.34|0
1652933040000|2022-05-19 04:04:00|161|158.2|160.85|158.05|161|158.2|160.85|158.05|0
1652933050000|2022-05-19 04:04:10|160.93|158.13|161|158.2|161|158.2|160.93|158.13|0
1652933060000|2022-05-19 04:04:20|160.93|158.13|160.93|158.13|160.93|158.13|160.93|158.13|0
1652933070000|2022-05-19 04:04:30|160.85|158.05|160.85|158.05|160.85|158.05|160.71|157.91|0
1652933080000|2022-05-19 04:04:40|160.71|157.91|160.93|158.13|160.93|158.13|160.71|157.91|0
1652933090000|2022-05-19 04:04:50|161|158.2|161|158.2|161|158.2|161|158.2|0
1652933100000|2022-05-19 04:05:00|161.14|158.34|161.14|158.34|161.14|158.34|161.14|158.34|0
1652933110000|2022-05-19 04:05:10|161|158.2|161|158.2|161.14|158.34|161|158.2|0
1652933120000|2022-05-19 04:05:20|160.93|158.13|161|158.2|161|158.2|160.85|158.05|0
1652933130000|2022-05-19 04:05:30|161.07|158.27|160.99|158.19|161.07|158.27|160.85|158.05|0
1652933140000|2022-05-19 04:05:40|160.93|158.13|160.99|158.19|160.99|158.19|160.85|158.05|0
1652933150000|2022-05-19 04:05:50|160.93|158.13|160.85|158.05|160.93|158.13|160.78|157.98|0
1652933160000|2022-05-19 04:06:00|160.78|157.98|160.64|157.84|160.85|158.05|160.64|157.84|0
1652933170000|2022-05-19 04:06:10|160.42|157.62|160.42|157.62|160.42|157.62|160.42|157.62|0
1652933180000|2022-05-19 04:06:20|160.27|157.47|160.13|157.33|160.27|157.47|160.13|157.33|0
1652933190000|2022-05-19 04:06:30|160.27|157.47|160.27|157.47|160.27|157.47|160.13|157.33|0
1652933200000|2022-05-19 04:06:40|160.13|157.33|160.27|157.47|160.27|157.47|160.13|157.33|0
1652933210000|2022-05-19 04:06:50|160.42|157.62|160.56|157.76|160.56|157.76|160.41|157.61|0
1652933220000|2022-05-19 04:07:00|160.41|157.61|160.27|157.47|160.41|157.61|160.27|157.47|0
1652933230000|2022-05-19 04:07:10|160.2|157.4|160.35|157.55|160.41|157.61|160.2|157.4|0
1652933240000|2022-05-19 04:07:20|160.27|157.47|160.27|157.47|160.27|157.47|160.27|157.47|0
1652933250000|2022-05-19 04:07:30|160.13|157.33|160.41|157.61|160.41|157.61|160.13|157.33|0
1652933260000|2022-05-19 04:07:40|160.27|157.47|160.41|157.61|160.56|157.76|160.27|157.47|0
1652933270000|2022-05-19 04:07:50|160.56|157.76|160.85|158.05|160.85|158.05|160.56|157.76|0
1652933280000|2022-05-19 04:08:00|160.7|157.9|160.63|157.83|160.7|157.9|160.56|157.76|0
1652933290000|2022-05-19 04:08:10|160.7|157.9|160.7|157.9|160.7|157.9|160.56|157.76|0
1652933300000|2022-05-19 04:08:20|160.56|157.76|160.78|157.98|160.78|157.98|160.56|157.76|0
1652933310000|2022-05-19 04:08:30|160.7|157.9|160.7|157.9|160.7|157.9|160.63|157.83|0
1652933320000|2022-05-19 04:08:40|160.56|157.76|160.27|157.47|160.56|157.76|160.27|157.47|0
1652933330000|2022-05-19 04:08:50|160.41|157.61|160.12|157.32|160.41|157.61|160.12|157.32|0
1652933340000|2022-05-19 04:09:00|160.2|157.4|160.12|157.32|160.2|157.4|160.12|157.32|0
1652933350000|2022-05-19 04:09:10|160.27|157.47|160.27|157.47|160.27|157.47|160.27|157.47|0
1652933360000|2022-05-19 04:09:20|160.12|157.32|160.34|157.54|160.34|157.54|160.12|157.32|0
1652933370000|2022-05-19 04:09:30|160.27|157.47|160.27|157.47|160.27|157.47|160.2|157.4|0
1652933380000|2022-05-19 04:09:40|160.2|157.4|160.27|157.47|160.27|157.47|160.2|157.4|0
1652933390000|2022-05-19 04:09:50|160.41|157.61|160.41|157.61|160.41|157.61|160.41|157.61|0
1652933400000|2022-05-19 04:10:00|160.27|157.47|160.27|157.47|160.27|157.47|160.27|157.47|0
1652933420000|2022-05-19 04:10:20|160.12|157.32|160.12|157.32|160.12|157.32|159.98|157.18|0
1652933430000|2022-05-19 04:10:30|159.98|157.18|159.98|157.18|159.98|157.18|159.98|157.18|0
1652933450000|2022-05-19 04:10:50|160.12|157.32|160.26|157.46|160.26|157.46|159.98|157.18|0
1652933460000|2022-05-19 04:11:00|160.2|157.4|160.26|157.46|160.26|157.46|160.2|157.4|0
1652933470000|2022-05-19 04:11:10|160.7|157.9|160.84|158.04|160.84|158.04|160.7|157.9|0
1652933480000|2022-05-19 04:11:20|160.7|157.9|160.84|158.04|160.84|158.04|160.7|157.9|0
1652933490000|2022-05-19 04:11:30|160.7|157.9|160.7|157.9|160.7|157.9|160.7|157.9|0
1652933500000|2022-05-19 04:11:40|160.77|157.97|160.7|157.9|160.77|157.97|160.7|157.9|0
1652933510000|2022-05-19 04:11:50|160.84|158.04|160.84|158.04|160.84|158.04|160.84|158.04|0
1652933520000|2022-05-19 04:12:00|160.77|157.97|160.55|157.75|160.77|157.97|160.55|157.75|0
1652933530000|2022-05-19 04:12:10|160.48|157.68|160.55|157.75|160.55|157.75|160.48|157.68|0
1652933550000|2022-05-19 04:12:30|160.41|157.61|160.41|157.61|160.41|157.61|160.41|157.61|0
1652933560000|2022-05-19 04:12:40|160.26|157.46|160.26|157.46|160.26|157.46|160.26|157.46|0
1652933580000|2022-05-19 04:13:00|160.12|157.32|160.12|157.32|160.12|157.32|160.12|157.32|0
1652933590000|2022-05-19 04:13:10|160.34|157.54|160.34|157.54|160.34|157.54|160.34|157.54|0
1652933600000|2022-05-19 04:13:20|160.26|157.46|160.26|157.46|160.26|157.46|160.12|157.32|0
1652933610000|2022-05-19 04:13:30|160.41|157.61|160.41|157.61|160.41|157.61|160.41|157.61|0
1652933620000|2022-05-19 04:13:40|160.26|157.46|160.41|157.61|160.41|157.61|160.26|157.46|0
1652933630000|2022-05-19 04:13:50|160.34|157.54|160.41|157.61|160.41|157.61|160.34|157.54|0
1652933640000|2022-05-19 04:14:00|160.4|157.6|160.26|157.46|160.4|157.6|160.26|157.46|0
1652933650000|2022-05-19 04:14:10|160.12|157.32|160.12|157.32|160.12|157.32|160.12|157.32|0
1652933660000|2022-05-19 04:14:20|160.26|157.46|160.12|157.32|160.26|157.46|160.12|157.32|0
1652933670000|2022-05-19 04:14:30|160.26|157.46|160.19|157.39|160.26|157.46|160.19|157.39|0
1652933680000|2022-05-19 04:14:40|160.26|157.46|160.12|157.32|160.26|157.46|160.12|157.32|0
1652933690000|2022-05-19 04:14:50|160.26|157.46|160.26|157.46|160.26|157.46|160.26|157.46|0
1652933700000|2022-05-19 04:15:00|160.12|157.32|159.9|157.1|160.12|157.32|159.9|157.1|0
1652933710000|2022-05-19 04:15:10|159.83|157.03|159.83|157.03|159.83|157.03|159.83|157.03|0
1652933720000|2022-05-19 04:15:20|159.97|157.17|159.83|157.03|159.97|157.17|159.83|157.03|0
1652933730000|2022-05-19 04:15:30|159.76|156.96|159.83|157.03|159.83|157.03|159.76|156.96|0
1652933740000|2022-05-19 04:15:40|159.68|156.88|159.54|156.74|159.68|156.88|159.54|156.74|0
1652933760000|2022-05-19 04:16:00|159.68|156.88|159.68|156.88|159.68|156.88|159.68|156.88|0
1652933770000|2022-05-19 04:16:10|159.54|156.74|159.54|156.74|159.54|156.74|159.39|156.59|0
1652933780000|2022-05-19 04:16:20|159.39|156.59|159.39|156.59|159.47|156.67|159.39|156.59|0
1652933790000|2022-05-19 04:16:30|159.54|156.74|159.54|156.74|159.54|156.74|159.54|156.74|0
1652933800000|2022-05-19 04:16:40|159.68|156.88|159.47|156.67|159.68|156.88|159.47|156.67|0
1652933810000|2022-05-19 04:16:50|159.68|156.88|159.82|157.02|159.82|157.02|159.68|156.88|0
1652933830000|2022-05-19 04:17:10|159.68|156.88|159.54|156.74|159.68|156.88|159.54|156.74|0
1652933840000|2022-05-19 04:17:20|159.39|156.59|159.54|156.74|159.54|156.74|159.39|156.59|0
1652933850000|2022-05-19 04:17:30|159.39|156.59|159.32|156.52|159.39|156.59|159.32|156.52|0
1652933860000|2022-05-19 04:17:40|159.25|156.45|159.39|156.59|159.39|156.59|159.25|156.45|0
1652933870000|2022-05-19 04:17:50|159.53|156.73|159.53|156.73|159.53|156.73|159.53|156.73|0
1652933880000|2022-05-19 04:18:00|159.39|156.59|159.39|156.59|159.39|156.59|159.39|156.59|0
1652933890000|2022-05-19 04:18:10|159.53|156.73|159.53|156.73|159.53|156.73|159.53|156.73|0
1652933910000|2022-05-19 04:18:30|159.39|156.59|159.46|156.66|159.53|156.73|159.39|156.59|0
1652933920000|2022-05-19 04:18:40|159.39|156.59|159.53|156.73|159.53|156.73|159.39|156.59|0
1652933930000|2022-05-19 04:18:50|159.68|156.88|159.53|156.73|159.68|156.88|159.53|156.73|0
1652933940000|2022-05-19 04:19:00|159.68|156.88|159.68|156.88|159.68|156.88|159.68|156.88|0
1652933950000|2022-05-19 04:19:10|159.53|156.73|159.61|156.81|159.68|156.88|159.53|156.73|0
1652933960000|2022-05-19 04:19:20|159.53|156.73|159.53|156.73|159.53|156.73|159.53|156.73|0
1652933970000|2022-05-19 04:19:30|159.68|156.88|159.68|156.88|159.68|156.88|159.68|156.88|0
1652933990000|2022-05-19 04:19:50|159.82|157.02|159.96|157.16|159.96|157.16|159.68|156.88|0
1652934000000|2022-05-19 04:20:00|159.82|157.02|159.96|157.16|159.96|157.16|159.82|157.02|0
1652934020000|2022-05-19 04:20:20|159.75|156.95|159.61|156.81|159.75|156.95|159.61|156.81|0
1652934030000|2022-05-19 04:20:30|159.68|156.88|159.53|156.73|159.68|156.88|159.53|156.73|0
1652934040000|2022-05-19 04:20:40|159.46|156.66|159.39|156.59|159.46|156.66|159.39|156.59|0
1652934050000|2022-05-19 04:20:50|159.24|156.44|159.32|156.52|159.39|156.59|159.24|156.44|0
1652934060000|2022-05-19 04:21:00|159.24|156.44|159.24|156.44|159.24|156.44|159.24|156.44|0
1652934070000|2022-05-19 04:21:10|159.39|156.59|159.39|156.59|159.39|156.59|159.39|156.59|0
1652934080000|2022-05-19 04:21:20|159.53|156.73|159.53|156.73|159.53|156.73|159.53|156.73|0
1652934110000|2022-05-19 04:21:50|159.46|156.66|159.46|156.66|159.46|156.66|159.46|156.66|0
1652934120000|2022-05-19 04:22:00|159.39|156.59|159.53|156.73|159.53|156.73|159.39|156.59|0
1652934130000|2022-05-19 04:22:10|159.67|156.87|159.89|157.09|159.96|157.16|159.67|156.87|0
1652934140000|2022-05-19 04:22:20|159.96|157.16|159.82|157.02|159.96|157.16|159.82|157.02|0
1652934150000|2022-05-19 04:22:30|159.96|157.16|159.96|157.16|159.96|157.16|159.96|157.16|0
1652934160000|2022-05-19 04:22:40|160.25|157.45|160.39|157.59|160.39|157.59|160.25|157.45|0
1652934170000|2022-05-19 04:22:50|160.47|157.67|160.54|157.74|160.54|157.74|160.47|157.67|0
1652934180000|2022-05-19 04:23:00|160.68|157.88|160.68|157.88|160.68|157.88|160.68|157.88|0
1652934190000|2022-05-19 04:23:10|160.54|157.74|160.39|157.59|160.54|157.74|160.39|157.59|0
1652934200000|2022-05-19 04:23:20|160.25|157.45|160.25|157.45|160.25|157.45|160.25|157.45|0
1652934210000|2022-05-19 04:23:30|160.1|157.3|160.25|157.45|160.25|157.45|160.1|157.3|0
1652934220000|2022-05-19 04:23:40|160.1|157.3|160.25|157.45|160.25|157.45|160.1|157.3|0
1652934230000|2022-05-19 04:23:50|160.18|157.38|160.1|157.3|160.25|157.45|160.1|157.3|0
1652934250000|2022-05-19 04:24:10|159.96|157.16|159.67|156.87|159.96|157.16|159.67|156.87|0
1652934260000|2022-05-19 04:24:20|159.53|156.73|159.74|156.94|159.74|156.94|159.53|156.73|0
1652934270000|2022-05-19 04:24:30|159.67|156.87|159.67|156.87|159.67|156.87|159.6|156.8|0
1652934280000|2022-05-19 04:24:40|159.74|156.94|159.74|156.94|159.74|156.94|159.74|156.94|0
1652934290000|2022-05-19 04:24:50|159.81|157.01|159.52|156.72|159.81|157.01|159.52|156.72|0
1652934300000|2022-05-19 04:25:00|159.46|156.66|159.38|156.58|159.46|156.66|159.38|156.58|0
1652934320000|2022-05-19 04:25:20|159.6|156.8|159.74|156.94|159.74|156.94|159.6|156.8|0
1652934330000|2022-05-19 04:25:30|159.67|156.87|159.38|156.58|159.67|156.87|159.38|156.58|0
1652934340000|2022-05-19 04:25:40|159.52|156.72|159.45|156.65|159.52|156.72|159.45|156.65|0
1652934350000|2022-05-19 04:25:50|159.52|156.72|159.52|156.72|159.52|156.72|159.52|156.72|0
1652934360000|2022-05-19 04:26:00|159.67|156.87|159.81|157.01|159.81|157.01|159.67|156.87|0
1652934370000|2022-05-19 04:26:10|159.89|157.09|159.89|157.09|159.89|157.09|159.89|157.09|0
1652934380000|2022-05-19 04:26:20|159.96|157.16|159.95|157.15|160.1|157.3|159.95|157.15|0
1652934390000|2022-05-19 04:26:30|160.1|157.3|160.1|157.3|160.17|157.37|160.1|157.3|0
1652934400000|2022-05-19 04:26:40|159.95|157.15|159.95|157.15|159.95|157.15|159.95|157.15|0
1652934410000|2022-05-19 04:26:50|159.89|157.09|159.95|157.15|159.95|157.15|159.89|157.09|0
1652934420000|2022-05-19 04:27:00|160.1|157.3|160.1|157.3|160.1|157.3|160.1|157.3|0
1652934440000|2022-05-19 04:27:20|160.24|157.44|160.24|157.44|160.24|157.44|160.24|157.44|0
1652934450000|2022-05-19 04:27:30|160.1|157.3|159.95|157.15|160.1|157.3|159.95|157.15|0
1652934460000|2022-05-19 04:27:40|160.1|157.3|160.24|157.44|160.24|157.44|160.1|157.3|0
1652934470000|2022-05-19 04:27:50|160.1|157.3|160.1|157.3|160.1|157.3|160.1|157.3|0
1652934490000|2022-05-19 04:28:10|160.24|157.44|160.24|157.44|160.24|157.44|160.24|157.44|0
1652934520000|2022-05-19 04:28:40|160.17|157.37|160.1|157.3|160.17|157.37|160.1|157.3|0
1652934530000|2022-05-19 04:28:50|159.95|157.15|160.24|157.44|160.24|157.44|159.95|157.15|0
1652934540000|2022-05-19 04:29:00|160.1|157.3|160.1|157.3|160.1|157.3|159.95|157.15|0
1652934570000|2022-05-19 04:29:30|160.09|157.29|160.09|157.29|160.09|157.29|160.09|157.29|0
1652934590000|2022-05-19 04:29:50|160.24|157.44|160.38|157.58|160.38|157.58|160.24|157.44|0
1652934620000|2022-05-19 04:30:20|160.53|157.73|160.53|157.73|160.53|157.73|160.53|157.73|0
1652934630000|2022-05-19 04:30:30|160.38|157.58|160.38|157.58|160.38|157.58|160.09|157.29|0
1652934640000|2022-05-19 04:30:40|160.53|157.73|160.53|157.73|160.53|157.73|160.38|157.58|0
1652934650000|2022-05-19 04:30:50|160.82|158.02|160.82|158.02|160.96|158.16|160.82|158.02|0
1652934660000|2022-05-19 04:31:00|160.96|158.16|160.75|157.95|160.96|158.16|160.75|157.95|0
1652934670000|2022-05-19 04:31:10|160.81|158.01|160.81|158.01|160.81|158.01|160.81|158.01|0
1652934680000|2022-05-19 04:31:20|160.67|157.87|160.53|157.73|160.67|157.87|160.53|157.73|0
1652934690000|2022-05-19 04:31:30|160.67|157.87|160.6|157.8|160.67|157.87|160.6|157.8|0
1652934700000|2022-05-19 04:31:40|160.53|157.73|160.67|157.87|160.67|157.87|160.53|157.73|0
1652934710000|2022-05-19 04:31:50|160.74|157.94|160.67|157.87|160.74|157.94|160.67|157.87|0
1652934720000|2022-05-19 04:32:00|160.52|157.72|160.52|157.72|160.52|157.72|160.52|157.72|0
1652934730000|2022-05-19 04:32:10|160.45|157.65|160.45|157.65|160.45|157.65|160.45|157.65|0
1652934740000|2022-05-19 04:32:20|160.38|157.58|160.45|157.65|160.45|157.65|160.38|157.58|0
1652934750000|2022-05-19 04:32:30|160.52|157.72|160.52|157.72|160.52|157.72|160.52|157.72|0
1652934780000|2022-05-19 04:33:00|160.45|157.65|160.96|158.16|160.96|158.16|160.45|157.65|0
1652934790000|2022-05-19 04:33:10|160.81|158.01|160.96|158.16|160.96|158.16|160.81|158.01|0
1652934800000|2022-05-19 04:33:20|161.1|158.3|162.12|159.32|162.12|159.32|161.1|158.3|0
1652934810000|2022-05-19 04:33:30|161.68|158.88|161.83|159.03|161.83|159.03|161.54|158.74|0
1652934820000|2022-05-19 04:33:40|161.68|158.88|161.83|159.03|161.83|159.03|161.54|158.74|0
1652934830000|2022-05-19 04:33:50|161.39|158.59|161.54|158.74|161.54|158.74|161.39|158.59|0
1652934850000|2022-05-19 04:34:10|161.39|158.59|161.53|158.73|161.54|158.74|161.39|158.59|0
1652934860000|2022-05-19 04:34:20|161.39|158.59|161.24|158.44|161.53|158.73|161.24|158.44|0
1652934870000|2022-05-19 04:34:30|161.18|158.38|161.24|158.44|161.39|158.59|161.1|158.3|0
1652934880000|2022-05-19 04:34:40|161.1|158.3|161.24|158.44|161.24|158.44|161.1|158.3|0
1652934910000|2022-05-19 04:35:10|161.39|158.59|161.39|158.59|161.39|158.59|161.39|158.59|0
1652934920000|2022-05-19 04:35:20|161.24|158.44|161.53|158.73|161.53|158.73|161.24|158.44|0
1652934930000|2022-05-19 04:35:30|161.39|158.59|161.1|158.3|161.39|158.59|161.1|158.3|0
1652934950000|2022-05-19 04:35:50|160.95|158.15|160.81|158.01|160.95|158.15|160.81|158.01|0
1652934960000|2022-05-19 04:36:00|160.88|158.08|160.66|157.86|160.88|158.08|160.66|157.86|0
1652934970000|2022-05-19 04:36:10|160.59|157.79|160.66|157.86|160.66|157.86|160.59|157.79|0
1652934980000|2022-05-19 04:36:20|160.74|157.94|160.81|158.01|160.81|158.01|160.74|157.94|0
1652934990000|2022-05-19 04:36:30|160.74|157.94|160.66|157.86|160.74|157.94|160.66|157.86|0
1652935010000|2022-05-19 04:36:50|160.52|157.72|160.52|157.72|160.52|157.72|160.52|157.72|0
1652935020000|2022-05-19 04:37:00|160.66|157.86|160.81|158.01|160.81|158.01|160.66|157.86|0
1652935030000|2022-05-19 04:37:10|160.66|157.86|160.59|157.79|160.66|157.86|160.52|157.72|0
1652935040000|2022-05-19 04:37:20|160.52|157.72|160.52|157.72|160.52|157.72|160.52|157.72|0
1652935050000|2022-05-19 04:37:30|160.66|157.86|160.74|157.94|160.74|157.94|160.66|157.86|0
1652935060000|2022-05-19 04:37:40|160.81|158.01|160.81|158.01|160.81|158.01|160.81|158.01|0
1652935070000|2022-05-19 04:37:50|160.88|158.08|160.81|158.01|160.88|158.08|160.81|158.01|0
1652935090000|2022-05-19 04:38:10|160.95|158.15|160.95|158.15|160.95|158.15|160.95|158.15|0
1652935100000|2022-05-19 04:38:20|161.03|158.23|160.95|158.15|161.03|158.23|160.95|158.15|0
1652935110000|2022-05-19 04:38:30|161.09|158.29|161.09|158.29|161.09|158.29|161.09|158.29|0
1652935120000|2022-05-19 04:38:40|161.24|158.44|161.24|158.44|161.24|158.44|161.24|158.44|0
1652935130000|2022-05-19 04:38:50|161.38|158.58|161.38|158.58|161.38|158.58|161.38|158.58|0
1652935140000|2022-05-19 04:39:00|161.53|158.73|161.82|159.02|161.82|159.02|161.53|158.73|0
1652935150000|2022-05-19 04:39:10|161.67|158.87|161.67|158.87|161.67|158.87|161.46|158.66|0
1652935160000|2022-05-19 04:39:20|161.82|159.02|161.75|158.95|161.82|159.02|161.75|158.95|0
1652935170000|2022-05-19 04:39:30|161.67|158.87|161.82|159.02|161.82|159.02|161.67|158.87|0
1652935180000|2022-05-19 04:39:40|161.96|159.16|162.11|159.31|162.25|159.45|161.96|159.16|0
1652935190000|2022-05-19 04:39:50|161.96|159.16|161.96|159.16|161.96|159.16|161.96|159.16|0
1652935200000|2022-05-19 04:40:00|161.67|158.87|161.67|158.87|161.67|158.87|161.53|158.73|0
1652935210000|2022-05-19 04:40:10|161.82|159.02|161.46|158.66|161.82|159.02|161.46|158.66|0
1652935220000|2022-05-19 04:40:20|161.53|158.73|161.67|158.87|161.67|158.87|161.53|158.73|0
1652935230000|2022-05-19 04:40:30|161.82|159.02|161.38|158.58|161.82|159.02|161.38|158.58|0
1652935240000|2022-05-19 04:40:40|161.53|158.73|161.53|158.73|161.53|158.73|161.53|158.73|0
1652935250000|2022-05-19 04:40:50|161.46|158.66|161.53|158.73|161.53|158.73|161.46|158.66|0
1652935260000|2022-05-19 04:41:00|161.67|158.87|161.53|158.73|161.67|158.87|161.53|158.73|0
1652935270000|2022-05-19 04:41:10|161.67|158.87|161.53|158.73|161.67|158.87|161.53|158.73|0
1652935280000|2022-05-19 04:41:20|161.96|159.16|161.82|159.02|161.96|159.16|161.82|159.02|0
1652935300000|2022-05-19 04:41:40|161.81|159.01|161.96|159.16|161.96|159.16|161.81|159.01|0
1652935310000|2022-05-19 04:41:50|162.11|159.31|162.11|159.31|162.11|159.31|162.11|159.31|0
1652935320000|2022-05-19 04:42:00|162.18|159.38|162.25|159.45|162.25|159.45|162.18|159.38|0
1652935330000|2022-05-19 04:42:10|162.1|159.3|162.1|159.3|162.1|159.3|162.1|159.3|0
1652935360000|2022-05-19 04:42:40|162.25|159.45|162.25|159.45|162.25|159.45|162.1|159.3|0
1652935370000|2022-05-19 04:42:50|162.1|159.3|161.96|159.16|162.1|159.3|161.96|159.16|0
1652935380000|2022-05-19 04:43:00|162.03|159.23|161.96|159.16|162.03|159.23|161.96|159.16|0
1652935390000|2022-05-19 04:43:10|161.81|159.01|161.52|158.72|161.81|159.01|161.52|158.72|0
1652935400000|2022-05-19 04:43:20|161.38|158.58|161.38|158.58|161.45|158.65|161.38|158.58|0
1652935410000|2022-05-19 04:43:30|161.52|158.72|161.45|158.65|161.52|158.72|161.45|158.65|0
1652935420000|2022-05-19 04:43:40|161.38|158.58|161.45|158.65|161.45|158.65|161.38|158.58|0
1652935430000|2022-05-19 04:43:50|161.38|158.58|161.52|158.72|161.52|158.72|161.38|158.58|0
1652935440000|2022-05-19 04:44:00|161.6|158.8|161.52|158.72|161.6|158.8|161.38|158.58|0
1652935450000|2022-05-19 04:44:10|161.38|158.58|161.45|158.65|161.52|158.72|161.38|158.58|0
1652935460000|2022-05-19 04:44:20|161.52|158.72|161.52|158.72|161.52|158.72|161.38|158.58|0
1652935470000|2022-05-19 04:44:30|161.45|158.65|161.31|158.51|161.45|158.65|161.31|158.51|0
1652935480000|2022-05-19 04:44:40|161.23|158.43|161.09|158.29|161.23|158.43|161.09|158.29|0
1652935490000|2022-05-19 04:44:50|161.23|158.43|161.02|158.22|161.23|158.43|161.02|158.22|0
1652935500000|2022-05-19 04:45:00|160.94|158.14|161.09|158.29|161.09|158.29|160.94|158.14|0
1652935510000|2022-05-19 04:45:10|161.08|158.28|161.08|158.28|161.08|158.28|161.08|158.28|0
1652935520000|2022-05-19 04:45:20|161.16|158.36|161.08|158.28|161.16|158.36|161.08|158.28|0
1652935530000|2022-05-19 04:45:30|160.87|158.07|160.79|157.99|160.87|158.07|160.79|157.99|0
1652935540000|2022-05-19 04:45:40|160.58|157.78|160.07|157.27|160.58|157.78|160.07|157.27|0
1652935550000|2022-05-19 04:45:50|160|157.2|159.78|156.98|160|157.2|159.78|156.98|0
1652935560000|2022-05-19 04:46:00|159.93|157.13|159.78|156.98|159.93|157.13|159.78|156.98|0
1652935570000|2022-05-19 04:46:10|159.5|156.7|159.5|156.7|159.5|156.7|159.5|156.7|0
1652935580000|2022-05-19 04:46:20|159.57|156.77|159.5|156.7|159.57|156.77|159.5|156.7|0
1652935590000|2022-05-19 04:46:30|159.43|156.63|159.49|156.69|159.49|156.69|159.35|156.55|0
1652935610000|2022-05-19 04:46:50|159.43|156.63|159.49|156.69|159.49|156.69|159.43|156.63|0
1652935640000|2022-05-19 04:47:20|159.64|156.84|159.78|156.98|159.78|156.98|159.64|156.84|0
1652935650000|2022-05-19 04:47:30|159.93|157.13|159.93|157.13|159.93|157.13|159.78|156.98|0
1652935660000|2022-05-19 04:47:40|159.78|156.98|159.64|156.84|159.78|156.98|159.64|156.84|0
1652935670000|2022-05-19 04:47:50|159.49|156.69|159.35|156.55|159.49|156.69|159.35|156.55|0
1652935680000|2022-05-19 04:48:00|159.49|156.69|159.49|156.69|159.57|156.77|159.49|156.69|0
1652935700000|2022-05-19 04:48:20|159.35|156.55|159.35|156.55|159.42|156.62|159.35|156.55|0
1652935710000|2022-05-19 04:48:30|159.2|156.4|158.63|155.83|159.2|156.4|158.63|155.83|0
1652935720000|2022-05-19 04:48:40|158.77|155.97|158.77|155.97|158.77|155.97|158.77|155.97|0
1652935730000|2022-05-19 04:48:50|158.92|156.12|159.06|156.26|159.06|156.26|158.92|156.12|0
1652935740000|2022-05-19 04:49:00|159.2|156.4|159.2|156.4|159.2|156.4|159.06|156.26|0
1652935750000|2022-05-19 04:49:10|159.06|156.26|159.06|156.26|159.06|156.26|159.06|156.26|0
1652935760000|2022-05-19 04:49:20|159.2|156.4|159.06|156.26|159.2|156.4|159.06|156.26|0
1652935770000|2022-05-19 04:49:30|159.13|156.33|159.2|156.4|159.2|156.4|159.13|156.33|0
1652935780000|2022-05-19 04:49:40|159.06|156.26|159.06|156.26|159.06|156.26|159.06|156.26|0
1652935790000|2022-05-19 04:49:50|159.13|156.33|159.2|156.4|159.2|156.4|159.13|156.33|0
1652935800000|2022-05-19 04:50:00|159.49|156.69|159.78|156.98|159.78|156.98|159.49|156.69|0
1652935810000|2022-05-19 04:50:10|159.63|156.83|159.63|156.83|159.63|156.83|159.49|156.69|0
1652935820000|2022-05-19 04:50:20|159.78|156.98|159.78|156.98|159.78|156.98|159.78|156.98|0
1652935840000|2022-05-19 04:50:40|159.92|157.12|160.07|157.27|160.07|157.27|159.92|157.12|0
1652935850000|2022-05-19 04:50:50|159.92|157.12|159.92|157.12|159.92|157.12|159.85|157.05|0
1652935860000|2022-05-19 04:51:00|159.49|156.69|159.49|156.69|159.49|156.69|159.49|156.69|0
1652935870000|2022-05-19 04:51:10|159.71|156.91|159.63|156.83|159.71|156.91|159.63|156.83|0
1652935880000|2022-05-19 04:51:20|159.56|156.76|159.49|156.69|159.56|156.76|159.34|156.54|0
1652935910000|2022-05-19 04:51:50|159.34|156.54|159.2|156.4|159.34|156.54|159.2|156.4|0
1652935920000|2022-05-19 04:52:00|159.34|156.54|159.34|156.54|159.34|156.54|159.34|156.54|0
1652935930000|2022-05-19 04:52:10|159.49|156.69|159.49|156.69|159.49|156.69|159.49|156.69|0
1652935950000|2022-05-19 04:52:30|159.63|156.83|159.63|156.83|159.71|156.91|159.63|156.83|0
1652935990000|2022-05-19 04:53:10|159.56|156.76|159.63|156.83|159.63|156.83|159.56|156.76|0
1652936000000|2022-05-19 04:53:20|159.49|156.69|159.49|156.69|159.49|156.69|159.49|156.69|0
1652936010000|2022-05-19 04:53:30|159.63|156.83|159.63|156.83|159.77|156.97|159.63|156.83|0
1652936030000|2022-05-19 04:53:50|159.56|156.76|159.56|156.76|159.56|156.76|159.56|156.76|0
1652936040000|2022-05-19 04:54:00|159.48|156.68|159.48|156.68|159.48|156.68|159.48|156.68|0
1652936050000|2022-05-19 04:54:10|159.63|156.83|159.63|156.83|159.63|156.83|159.63|156.83|0
1652936060000|2022-05-19 04:54:20|159.77|156.97|159.63|156.83|159.77|156.97|159.63|156.83|0
1652936070000|2022-05-19 04:54:30|159.92|157.12|159.92|157.12|159.92|157.12|159.92|157.12|0
1652936080000|2022-05-19 04:54:40|159.77|156.97|159.48|156.68|159.77|156.97|159.48|156.68|0
1652936090000|2022-05-19 04:54:50|159.34|156.54|159.48|156.68|159.48|156.68|159.34|156.54|0
1652936100000|2022-05-19 04:55:00|159.34|156.54|159.48|156.68|159.48|156.68|159.34|156.54|0
1652936110000|2022-05-19 04:55:10|159.63|156.83|159.48|156.68|159.63|156.83|159.48|156.68|0
1652936120000|2022-05-19 04:55:20|159.34|156.54|159.48|156.68|159.48|156.68|159.34|156.54|0
1652936130000|2022-05-19 04:55:30|159.34|156.54|159.19|156.39|159.34|156.54|159.19|156.39|0
1652936140000|2022-05-19 04:55:40|159.05|156.25|159.19|156.39|159.19|156.39|159.05|156.25|0
1652936160000|2022-05-19 04:56:00|159.34|156.54|159.34|156.54|159.34|156.54|159.34|156.54|0
1652936170000|2022-05-19 04:56:10|159.48|156.68|159.63|156.83|159.63|156.83|159.48|156.68|0
1652936180000|2022-05-19 04:56:20|159.77|156.97|159.91|157.11|159.91|157.11|159.77|156.97|0
1652936190000|2022-05-19 04:56:30|159.77|156.97|160.06|157.26|160.06|157.26|159.77|156.97|0
1652936200000|2022-05-19 04:56:40|159.91|157.11|159.77|156.97|159.91|157.11|159.77|156.97|0
1652936210000|2022-05-19 04:56:50|159.91|157.11|159.91|157.11|159.91|157.11|159.91|157.11|0
1652936220000|2022-05-19 04:57:00|159.77|156.97|159.91|157.11|159.91|157.11|159.77|156.97|0
1652936230000|2022-05-19 04:57:10|159.77|156.97|159.91|157.11|159.91|157.11|159.77|156.97|0
1652936240000|2022-05-19 04:57:20|160.06|157.26|159.91|157.11|160.06|157.26|159.91|157.11|0
1652936250000|2022-05-19 04:57:30|159.62|156.82|159.77|156.97|159.77|156.97|159.62|156.82|0
1652936260000|2022-05-19 04:57:40|159.91|157.11|159.91|157.11|159.91|157.11|159.91|157.11|0
1652936270000|2022-05-19 04:57:50|160.2|157.4|160.06|157.26|160.2|157.4|160.06|157.26|0
1652936280000|2022-05-19 04:58:00|159.91|157.11|159.91|157.11|160.06|157.26|159.91|157.11|0
1652936290000|2022-05-19 04:58:10|159.84|157.04|159.77|156.97|159.91|157.11|159.77|156.97|0
1652936300000|2022-05-19 04:58:20|159.7|156.9|159.77|156.97|159.77|156.97|159.62|156.82|0
1652936310000|2022-05-19 04:58:30|159.91|157.11|159.91|157.11|159.91|157.11|159.91|157.11|0
1652936320000|2022-05-19 04:58:40|160.05|157.25|160.2|157.4|160.2|157.4|160.05|157.25|0
1652936330000|2022-05-19 04:58:50|160.05|157.25|160.2|157.4|160.2|157.4|160.05|157.25|0
1652936340000|2022-05-19 04:59:00|160.05|157.25|160.2|157.4|160.2|157.4|160.05|157.25|0
1652936350000|2022-05-19 04:59:10|160.05|157.25|160.2|157.4|160.2|157.4|160.05|157.25|0
1652936370000|2022-05-19 04:59:30|160.05|157.25|160.05|157.25|160.05|157.25|160.05|157.25|0
1652936380000|2022-05-19 04:59:40|160.27|157.47|160.34|157.54|160.34|157.54|160.2|157.4|0
1652936390000|2022-05-19 04:59:50|160.49|157.69|160.49|157.69|160.49|157.69|160.49|157.69|0
1652936400000|2022-05-19 05:00:00|160.13|157.33|160.34|157.54|160.42|157.62|160.13|157.33|0
1652936410000|2022-05-19 05:00:10|159.91|157.11|159.62|156.82|159.91|157.11|159.62|156.82|0
1652936420000|2022-05-19 05:00:20|159.33|156.53|159.69|156.89|159.69|156.89|159.33|156.53|0
1652936430000|2022-05-19 05:00:30|159.48|156.68|159.33|156.53|159.48|156.68|159.33|156.53|0
1652936440000|2022-05-19 05:00:40|159.41|156.61|159.76|156.96|159.76|156.96|159.41|156.61|0
1652936450000|2022-05-19 05:00:50|159.91|157.11|159.91|157.11|159.98|157.18|159.91|157.11|0
1652936460000|2022-05-19 05:01:00|160.05|157.25|159.69|156.89|160.05|157.25|159.69|156.89|0
1652936470000|2022-05-19 05:01:10|159.47|156.67|159.33|156.53|159.55|156.75|159.33|156.53|0
1652936480000|2022-05-19 05:01:20|159.04|156.24|158.9|156.1|159.04|156.24|158.9|156.1|0
1652936490000|2022-05-19 05:01:30|159.04|156.24|159.04|156.24|159.04|156.24|158.9|156.1|0
1652936500000|2022-05-19 05:01:40|158.97|156.17|158.9|156.1|158.97|156.17|158.9|156.1|0
1652936510000|2022-05-19 05:01:50|158.97|156.17|158.97|156.17|158.97|156.17|158.97|156.17|0
1652936520000|2022-05-19 05:02:00|158.9|156.1|159.19|156.39|159.19|156.39|158.9|156.1|0
1652936530000|2022-05-19 05:02:10|159.33|156.53|159.19|156.39|159.4|156.6|159.19|156.39|0
1652936550000|2022-05-19 05:02:30|159.33|156.53|159.4|156.6|159.4|156.6|159.33|156.53|0
1652936560000|2022-05-19 05:02:40|159.33|156.53|159.33|156.53|159.4|156.6|159.33|156.53|0
1652936570000|2022-05-19 05:02:50|159.47|156.67|159.62|156.82|159.76|156.96|159.47|156.67|0
1652936580000|2022-05-19 05:03:00|159.76|156.96|159.62|156.82|159.76|156.96|159.62|156.82|0
1652936590000|2022-05-19 05:03:10|159.76|156.96|159.9|157.1|160.05|157.25|159.76|156.96|0
1652936600000|2022-05-19 05:03:20|160.05|157.25|160.05|157.25|160.05|157.25|159.98|157.18|0
1652936610000|2022-05-19 05:03:30|159.9|157.1|159.98|157.18|160.05|157.25|159.9|157.1|0
1652936620000|2022-05-19 05:03:40|160.05|157.25|160.12|157.32|160.19|157.39|160.05|157.25|0
1652936630000|2022-05-19 05:03:50|160.19|157.39|160.19|157.39|160.34|157.54|160.19|157.39|0
1652936640000|2022-05-19 05:04:00|160.34|157.54|160.7|157.9|160.7|157.9|160.34|157.54|0
1652936650000|2022-05-19 05:04:10|160.62|157.82|161.06|158.26|161.2|158.4|160.62|157.82|0
1652936660000|2022-05-19 05:04:20|160.91|158.11|161.06|158.26|161.06|158.26|160.91|158.11|0
1652936670000|2022-05-19 05:04:30|161.2|158.4|161.35|158.55|161.49|158.69|161.2|158.4|0
1652936680000|2022-05-19 05:04:40|161.49|158.69|161.28|158.48|161.49|158.69|161.28|158.48|0
1652936690000|2022-05-19 05:04:50|161.2|158.4|161.2|158.4|161.2|158.4|161.06|158.26|0
1652936700000|2022-05-19 05:05:00|161.35|158.55|161.06|158.26|161.35|158.55|161.06|158.26|0
1652936710000|2022-05-19 05:05:10|160.77|157.97|161.06|158.26|161.06|158.26|160.77|157.97|0
1652936720000|2022-05-19 05:05:20|161.2|158.4|161.2|158.4|161.2|158.4|161.2|158.4|0
1652936730000|2022-05-19 05:05:30|161.06|158.26|160.77|157.97|161.06|158.26|160.77|157.97|0
1652936740000|2022-05-19 05:05:40|160.91|158.11|160.91|158.11|160.91|158.11|160.84|158.04|0
1652936750000|2022-05-19 05:05:50|160.7|157.9|160.7|157.9|160.7|157.9|160.7|157.9|0
1652936760000|2022-05-19 05:06:00|160.48|157.68|160.62|157.82|160.62|157.82|160.48|157.68|0
1652936770000|2022-05-19 05:06:10|160.48|157.68|160.04|157.24|160.48|157.68|160.04|157.24|0
1652936780000|2022-05-19 05:06:20|159.9|157.1|159.61|156.81|159.9|157.1|159.47|156.67|0
1652936790000|2022-05-19 05:06:30|159.76|156.96|159.97|157.17|160.04|157.24|159.76|156.96|0
1652936800000|2022-05-19 05:06:40|159.9|157.1|159.61|156.81|159.9|157.1|159.61|156.81|0
1652936810000|2022-05-19 05:06:50|159.47|156.67|159.61|156.81|159.75|156.95|159.47|156.67|0
1652936820000|2022-05-19 05:07:00|159.75|156.95|160.04|157.24|160.04|157.24|159.75|156.95|0
1652936830000|2022-05-19 05:07:10|159.9|157.1|159.9|157.1|159.9|157.1|159.9|157.1|0
1652936840000|2022-05-19 05:07:20|159.97|157.17|160.04|157.24|160.04|157.24|159.97|157.17|0
1652936850000|2022-05-19 05:07:30|159.75|156.95|160.19|157.39|160.19|157.39|159.75|156.95|0
1652936860000|2022-05-19 05:07:40|160.33|157.53|160.91|158.11|160.91|158.11|160.33|157.53|0
1652936870000|2022-05-19 05:07:50|160.98|158.18|160.98|158.18|160.98|158.18|160.98|158.18|0
1652936880000|2022-05-19 05:08:00|160.91|158.11|161.05|158.25|161.05|158.25|160.91|158.11|0
1652936890000|2022-05-19 05:08:10|160.98|158.18|161.2|158.4|161.2|158.4|160.98|158.18|0
1652936900000|2022-05-19 05:08:20|161.13|158.33|161.05|158.25|161.13|158.33|161.05|158.25|0
1652936910000|2022-05-19 05:08:30|161.2|158.4|161.49|158.69|161.49|158.69|161.2|158.4|0
1652936920000|2022-05-19 05:08:40|161.63|158.83|161.34|158.54|161.63|158.83|161.34|158.54|0
1652936930000|2022-05-19 05:08:50|161.2|158.4|161.2|158.4|161.2|158.4|161.2|158.4|0
1652936940000|2022-05-19 05:09:00|161.34|158.54|161.2|158.4|161.34|158.54|161.2|158.4|0
1652936950000|2022-05-19 05:09:10|161.13|158.33|161.13|158.33|161.2|158.4|161.13|158.33|0
1652936960000|2022-05-19 05:09:20|161.05|158.25|161.05|158.25|161.05|158.25|161.05|158.25|0
1652936970000|2022-05-19 05:09:30|160.91|158.11|160.76|157.96|160.91|158.11|160.76|157.96|0
1652936980000|2022-05-19 05:09:40|161.05|158.25|161.05|158.25|161.05|158.25|161.05|158.25|0
1652936990000|2022-05-19 05:09:50|161.13|158.33|161.13|158.33|161.13|158.33|161.05|158.25|0
1652937000000|2022-05-19 05:10:00|161.05|158.25|160.69|157.89|161.05|158.25|160.69|157.89|0
1652937010000|2022-05-19 05:10:10|160.62|157.82|160.76|157.96|160.76|157.96|160.62|157.82|0
1652937020000|2022-05-19 05:10:20|160.84|158.04|160.91|158.11|160.91|158.11|160.84|158.04|0
1652937030000|2022-05-19 05:10:30|161.05|158.25|161.19|158.39|161.19|158.39|161.05|158.25|0
1652937040000|2022-05-19 05:10:40|161.27|158.47|161.34|158.54|161.34|158.54|161.27|158.47|0
1652937050000|2022-05-19 05:10:50|161.19|158.39|161.19|158.39|161.19|158.39|161.19|158.39|0
1652937060000|2022-05-19 05:11:00|161.34|158.54|161.34|158.54|161.48|158.68|161.34|158.54|0
1652937070000|2022-05-19 05:11:10|161.19|158.39|161.19|158.39|161.19|158.39|161.19|158.39|0
1652937080000|2022-05-19 05:11:20|161.48|158.68|161.48|158.68|161.48|158.68|161.48|158.68|0
1652937090000|2022-05-19 05:11:30|161.63|158.83|161.63|158.83|161.63|158.83|161.63|158.83|0
1652937120000|2022-05-19 05:12:00|161.56|158.76|161.56|158.76|161.63|158.83|161.56|158.76|0
1652937130000|2022-05-19 05:12:10|161.63|158.83|161.34|158.54|161.63|158.83|161.34|158.54|0
1652937140000|2022-05-19 05:12:20|161.41|158.61|161.34|158.54|161.41|158.61|161.34|158.54|0
1652937150000|2022-05-19 05:12:30|161.19|158.39|161.34|158.54|161.34|158.54|161.19|158.39|0
1652937160000|2022-05-19 05:12:40|161.27|158.47|161.27|158.47|161.27|158.47|161.27|158.47|0
1652937170000|2022-05-19 05:12:50|161.19|158.39|161.19|158.39|161.19|158.39|161.12|158.32|0
1652937180000|2022-05-19 05:13:00|161.34|158.54|161.48|158.68|161.48|158.68|161.34|158.54|0
1652937190000|2022-05-19 05:13:10|161.41|158.61|161.34|158.54|161.48|158.68|161.34|158.54|0
1652937200000|2022-05-19 05:13:20|161.27|158.47|161.34|158.54|161.34|158.54|161.27|158.47|0
1652937210000|2022-05-19 05:13:30|161.19|158.39|161.05|158.25|161.19|158.39|161.05|158.25|0
1652937220000|2022-05-19 05:13:40|161.19|158.39|161.05|158.25|161.19|158.39|161.05|158.25|0
1652937230000|2022-05-19 05:13:50|161.19|158.39|161.63|158.83|161.63|158.83|161.19|158.39|0
1652937240000|2022-05-19 05:14:00|161.56|158.76|161.77|158.97|161.77|158.97|161.56|158.76|0
1652937250000|2022-05-19 05:14:10|162.21|159.41|162.06|159.26|162.21|159.41|162.06|159.26|0
1652937260000|2022-05-19 05:14:20|162.21|159.41|162.21|159.41|162.21|159.41|162.06|159.26|0
1652937270000|2022-05-19 05:14:30|162.5|159.7|162.79|159.99|162.79|159.99|162.5|159.7|0
1652937280000|2022-05-19 05:14:40|163.01|160.21|162.93|160.13|163.01|160.21|162.93|160.13|0
1652937290000|2022-05-19 05:14:50|162.86|160.06|162.93|160.13|162.93|160.13|162.86|160.06|0
1652937300000|2022-05-19 05:15:00|162.79|159.99|162.79|159.99|162.79|159.99|162.79|159.99|0
1652937310000|2022-05-19 05:15:10|163.08|160.28|163.52|160.72|163.66|160.86|163.08|160.28|0
1652937320000|2022-05-19 05:15:20|163.37|160.57|163.52|160.72|163.52|160.72|163.37|160.57|0
1652937340000|2022-05-19 05:15:40|163.66|160.86|163.66|160.86|163.66|160.86|163.52|160.72|0
1652937350000|2022-05-19 05:15:50|163.45|160.65|163.22|160.42|163.45|160.65|162.93|160.13|0
1652937360000|2022-05-19 05:16:00|163.37|160.57|163.52|160.72|163.66|160.86|163.37|160.57|0
1652937370000|2022-05-19 05:16:10|163.22|160.42|163.52|160.72|163.52|160.72|163.22|160.42|0
1652937380000|2022-05-19 05:16:20|163.66|160.86|163.66|160.86|163.66|160.86|163.66|160.86|0
1652937390000|2022-05-19 05:16:30|163.52|160.72|163.22|160.42|163.52|160.72|163.22|160.42|0
1652937400000|2022-05-19 05:16:40|163.52|160.72|163.52|160.72|163.52|160.72|163.52|160.72|0
1652937410000|2022-05-19 05:16:50|163.37|160.57|163.22|160.42|163.37|160.57|163.22|160.42|0
1652937420000|2022-05-19 05:17:00|163.3|160.5|163.08|160.28|163.3|160.5|163.08|160.28|0
1652937430000|2022-05-19 05:17:10|162.93|160.13|163.08|160.28|163.08|160.28|162.93|160.13|0
1652937440000|2022-05-19 05:17:20|163.22|160.42|163.22|160.42|163.22|160.42|163.08|160.28|0
1652937450000|2022-05-19 05:17:30|163.08|160.28|163.22|160.42|163.22|160.42|162.93|160.13|0
1652937460000|2022-05-19 05:17:40|163.15|160.35|163.08|160.28|163.15|160.35|162.93|160.13|0
1652937470000|2022-05-19 05:17:50|162.93|160.13|163.22|160.42|163.22|160.42|162.93|160.13|0
1652937480000|2022-05-19 05:18:00|163.37|160.57|163.08|160.28|163.37|160.57|162.93|160.13|0
1652937490000|2022-05-19 05:18:10|163.15|160.35|163.51|160.71|163.51|160.71|163.15|160.35|0
1652937500000|2022-05-19 05:18:20|163.59|160.79|163.07|160.27|163.59|160.79|163.07|160.27|0
1652937510000|2022-05-19 05:18:30|163.22|160.42|163.15|160.35|163.22|160.42|163.15|160.35|0
1652937520000|2022-05-19 05:18:40|162.93|160.13|162.93|160.13|162.93|160.13|162.78|159.98|0
1652937530000|2022-05-19 05:18:50|162.86|160.06|162.78|159.98|162.86|160.06|162.78|159.98|0
1652937540000|2022-05-19 05:19:00|162.93|160.13|162.64|159.84|162.93|160.13|162.64|159.84|0
1652937550000|2022-05-19 05:19:10|162.49|159.69|162.34|159.54|162.49|159.69|162.34|159.54|0
1652937560000|2022-05-19 05:19:20|162.42|159.62|162.49|159.69|162.49|159.69|162.34|159.54|0
1652937570000|2022-05-19 05:19:30|162.57|159.77|162.49|159.69|162.57|159.77|162.49|159.69|0
1652937580000|2022-05-19 05:19:40|162.57|159.77|162.57|159.77|162.57|159.77|162.57|159.77|0
1652937590000|2022-05-19 05:19:50|162.49|159.69|162.42|159.62|162.49|159.69|162.34|159.54|0
1652937600000|2022-05-19 05:20:00|162.49|159.69|162.63|159.83|162.63|159.83|162.49|159.69|0
1652937610000|2022-05-19 05:20:10|162.34|159.54|162.34|159.54|162.34|159.54|162.2|159.4|0
1652937620000|2022-05-19 05:20:20|162.05|159.25|162.2|159.4|162.2|159.4|162.05|159.25|0
1652937630000|2022-05-19 05:20:30|162.05|159.25|162.2|159.4|162.2|159.4|162.05|159.25|0
1652937640000|2022-05-19 05:20:40|162.13|159.33|162.05|159.25|162.13|159.33|162.05|159.25|0
1652937650000|2022-05-19 05:20:50|162.2|159.4|162.2|159.4|162.2|159.4|162.13|159.33|0
1652937660000|2022-05-19 05:21:00|162.05|159.25|162.05|159.25|162.05|159.25|162.05|159.25|0
1652937670000|2022-05-19 05:21:10|161.76|158.96|162.05|159.25|162.05|159.25|161.76|158.96|0
1652937680000|2022-05-19 05:21:20|162.13|159.33|161.91|159.11|162.13|159.33|161.91|159.11|0
1652937690000|2022-05-19 05:21:30|161.84|159.04|161.91|159.11|161.91|159.11|161.84|159.04|0
1652937700000|2022-05-19 05:21:40|161.9|159.1|161.9|159.1|161.9|159.1|161.9|159.1|0
1652937710000|2022-05-19 05:21:50|161.76|158.96|162.2|159.4|162.2|159.4|161.76|158.96|0
1652937720000|2022-05-19 05:22:00|162.05|159.25|162.05|159.25|162.2|159.4|162.05|159.25|0
1652937730000|2022-05-19 05:22:10|161.98|159.18|161.9|159.1|162.05|159.25|161.9|159.1|0
1652937740000|2022-05-19 05:22:20|162.05|159.25|162.05|159.25|162.05|159.25|162.05|159.25|0
1652937750000|2022-05-19 05:22:30|162.19|159.39|162.19|159.39|162.19|159.39|162.19|159.39|0
1652937760000|2022-05-19 05:22:40|162.34|159.54|162.34|159.54|162.34|159.54|162.34|159.54|0
1652937770000|2022-05-19 05:22:50|162.27|159.47|162.19|159.39|162.27|159.47|162.19|159.39|0
1652937780000|2022-05-19 05:23:00|162.49|159.69|162.34|159.54|162.49|159.69|162.34|159.54|0
1652937790000|2022-05-19 05:23:10|162.19|159.39|162.19|159.39|162.34|159.54|162.19|159.39|0
1652937800000|2022-05-19 05:23:20|161.98|159.18|161.9|159.1|161.98|159.18|161.9|159.1|0
1652937810000|2022-05-19 05:23:30|161.47|158.67|161.47|158.67|161.47|158.67|161.32|158.52|0
1652937820000|2022-05-19 05:23:40|161.32|158.52|161.32|158.52|161.4|158.6|161.32|158.52|0
1652937840000|2022-05-19 05:24:00|161.47|158.67|161.47|158.67|161.47|158.67|161.47|158.67|0
1652937860000|2022-05-19 05:24:20|161.61|158.81|161.76|158.96|161.76|158.96|161.61|158.81|0
1652937870000|2022-05-19 05:24:30|161.9|159.1|162.12|159.32|162.12|159.32|161.9|159.1|0
1652937880000|2022-05-19 05:24:40|162.05|159.25|161.98|159.18|162.12|159.32|161.98|159.18|0
1652937890000|2022-05-19 05:24:50|161.9|159.1|161.9|159.1|161.9|159.1|161.9|159.1|0
1652937910000|2022-05-19 05:25:10|161.83|159.03|161.9|159.1|161.9|159.1|161.61|158.81|0
1652937920000|2022-05-19 05:25:20|162.05|159.25|162.12|159.32|162.19|159.39|162.05|159.25|0
1652937930000|2022-05-19 05:25:30|162.19|159.39|162.04|159.24|162.34|159.54|162.04|159.24|0
1652937940000|2022-05-19 05:25:40|161.9|159.1|162.04|159.24|162.04|159.24|161.9|159.1|0
1652937950000|2022-05-19 05:25:50|161.75|158.95|161.32|158.52|161.75|158.95|161.32|158.52|0
1652937960000|2022-05-19 05:26:00|161.46|158.66|161.61|158.81|161.61|158.81|161.46|158.66|0
1652937970000|2022-05-19 05:26:10|161.75|158.95|162.04|159.24|162.04|159.24|161.75|158.95|0
1652937980000|2022-05-19 05:26:20|162.19|159.39|162.19|159.39|162.19|159.39|162.19|159.39|0
1652937990000|2022-05-19 05:26:30|162.41|159.61|162.63|159.83|162.63|159.83|162.41|159.61|0
1652938000000|2022-05-19 05:26:40|162.33|159.53|162.33|159.53|162.56|159.76|162.19|159.39|0
1652938010000|2022-05-19 05:26:50|162.19|159.39|162.41|159.61|162.41|159.61|162.19|159.39|0
1652938020000|2022-05-19 05:27:00|162.56|159.76|162.26|159.46|162.56|159.76|162.26|159.46|0
1652938030000|2022-05-19 05:27:10|162.19|159.39|162.33|159.53|162.33|159.53|162.19|159.39|0
1652938040000|2022-05-19 05:27:20|162.55|159.75|162.55|159.75|162.55|159.75|162.55|159.75|0
1652938050000|2022-05-19 05:27:30|162.48|159.68|162.48|159.68|162.62|159.82|162.48|159.68|0
1652938060000|2022-05-19 05:27:40|162.62|159.82|162.33|159.53|162.62|159.82|162.33|159.53|0
1652938070000|2022-05-19 05:27:50|162.41|159.61|162.48|159.68|162.48|159.68|162.41|159.61|0
1652938080000|2022-05-19 05:28:00|162.19|159.39|161.9|159.1|162.19|159.39|161.9|159.1|0
1652938090000|2022-05-19 05:28:10|162.04|159.24|161.97|159.17|162.04|159.24|161.97|159.17|0
1652938100000|2022-05-19 05:28:20|162.04|159.24|161.9|159.1|162.04|159.24|161.9|159.1|0
1652938110000|2022-05-19 05:28:30|161.97|159.17|162.04|159.24|162.04|159.24|161.9|159.1|0
1652938120000|2022-05-19 05:28:40|161.9|159.1|161.9|159.1|161.9|159.1|161.83|159.03|0
1652938130000|2022-05-19 05:28:50|162.04|159.24|162.12|159.32|162.12|159.32|162.04|159.24|0
1652938140000|2022-05-19 05:29:00|162.19|159.39|162.19|159.39|162.19|159.39|162.12|159.32|0
1652938150000|2022-05-19 05:29:10|162.33|159.53|162.26|159.46|162.33|159.53|162.26|159.46|0
1652938160000|2022-05-19 05:29:20|162.33|159.53|162.33|159.53|162.48|159.68|162.33|159.53|0
1652938170000|2022-05-19 05:29:30|162.41|159.61|162.33|159.53|162.41|159.61|162.33|159.53|0
1652938180000|2022-05-19 05:29:40|162.41|159.61|162.33|159.53|162.41|159.61|162.26|159.46|0
1652938190000|2022-05-19 05:29:50|162.48|159.68|162.33|159.53|162.48|159.68|162.33|159.53|0
1652938200000|2022-05-19 05:30:00|162.18|159.38|162.33|159.53|162.33|159.53|162.18|159.38|0
1652938210000|2022-05-19 05:30:10|162.48|159.68|162.33|159.53|162.48|159.68|162.33|159.53|0
1652938220000|2022-05-19 05:30:20|162.26|159.46|162.41|159.61|162.41|159.61|162.26|159.46|0
1652938230000|2022-05-19 05:30:30|162.47|159.67|162.62|159.82|162.62|159.82|162.47|159.67|0
1652938240000|2022-05-19 05:30:40|162.47|159.67|162.77|159.97|162.77|159.97|162.47|159.67|0
1652938250000|2022-05-19 05:30:50|162.84|160.04|162.91|160.11|162.91|160.11|162.84|160.04|0
1652938260000|2022-05-19 05:31:00|163.06|160.26|162.91|160.11|163.2|160.4|162.91|160.11|0
1652938270000|2022-05-19 05:31:10|162.62|159.82|162.62|159.82|162.77|159.97|162.62|159.82|0
1652938280000|2022-05-19 05:31:20|162.77|159.97|162.4|159.6|162.77|159.97|162.4|159.6|0
1652938290000|2022-05-19 05:31:30|162.47|159.67|162.4|159.6|162.47|159.67|162.4|159.6|0
1652938300000|2022-05-19 05:31:40|162.84|160.04|162.62|159.82|162.84|160.04|162.62|159.82|0
1652938310000|2022-05-19 05:31:50|162.47|159.67|162.55|159.75|162.55|159.75|162.47|159.67|0
1652938320000|2022-05-19 05:32:00|162.62|159.82|162.62|159.82|162.62|159.82|162.47|159.67|0
1652938330000|2022-05-19 05:32:10|162.76|159.96|163.06|160.26|163.06|160.26|162.76|159.96|0
1652938340000|2022-05-19 05:32:20|163.2|160.4|163.35|160.55|163.35|160.55|163.2|160.4|0
1652938350000|2022-05-19 05:32:30|163.79|160.99|163.64|160.84|163.79|160.99|163.64|160.84|0
1652938360000|2022-05-19 05:32:40|163.79|160.99|163.64|160.84|163.86|161.06|163.64|160.84|0
1652938370000|2022-05-19 05:32:50|163.49|160.69|163.49|160.69|163.64|160.84|163.49|160.69|0
1652938380000|2022-05-19 05:33:00|163.42|160.62|164.37|161.57|164.37|161.57|163.42|160.62|0
1652938390000|2022-05-19 05:33:10|164.08|161.28|164.37|161.57|164.37|161.57|164.08|161.28|0
1652938400000|2022-05-19 05:33:20|164.52|161.72|164.37|161.57|164.52|161.72|164.37|161.57|0
1652938410000|2022-05-19 05:33:30|164.22|161.42|164.22|161.42|164.22|161.42|164.22|161.42|0
1652938420000|2022-05-19 05:33:40|164.52|161.72|164.81|162.01|164.81|162.01|164.52|161.72|0
1652938430000|2022-05-19 05:33:50|165.11|162.31|164.81|162.01|165.11|162.31|164.81|162.01|0
1652938440000|2022-05-19 05:34:00|164.52|161.72|164.22|161.42|164.52|161.72|164.08|161.28|0
1652938450000|2022-05-19 05:34:10|164.37|161.57|164.37|161.57|164.37|161.57|164.37|161.57|0
1652938460000|2022-05-19 05:34:20|164.66|161.86|164.37|161.57|164.81|162.01|164.37|161.57|0
1652938470000|2022-05-19 05:34:30|164.66|161.86|164.66|161.86|164.89|162.09|164.66|161.86|0
1652938480000|2022-05-19 05:34:40|164.81|162.01|164.66|161.86|164.81|162.01|164.66|161.86|0
1652938490000|2022-05-19 05:34:50|164.81|162.01|164.81|162.01|164.81|162.01|164.66|161.86|0
1652938500000|2022-05-19 05:35:00|164.89|162.09|165.1|162.3|165.25|162.45|164.89|162.09|0
1652938510000|2022-05-19 05:35:10|165.25|162.45|165.69|162.89|165.69|162.89|165.1|162.3|0
1652938520000|2022-05-19 05:35:20|165.55|162.75|165.62|162.82|165.62|162.82|165.54|162.74|0
1652938530000|2022-05-19 05:35:30|165.69|162.89|166.21|163.41|166.21|163.41|165.69|162.89|0
1652938540000|2022-05-19 05:35:40|165.84|163.04|165.92|163.12|165.92|163.12|165.84|163.04|0
1652938550000|2022-05-19 05:35:50|165.84|163.04|165.84|163.04|165.99|163.19|165.84|163.04|0
1652938560000|2022-05-19 05:36:00|165.99|163.19|165.84|163.04|165.99|163.19|165.84|163.04|0
1652938570000|2022-05-19 05:36:10|166.06|163.26|166.28|163.48|166.28|163.48|166.06|163.26|0
1652938580000|2022-05-19 05:36:20|166.21|163.41|166.73|163.93|166.73|163.93|166.21|163.41|0
1652938590000|2022-05-19 05:36:30|166.87|164.07|168.06|165.26|168.06|165.26|166.87|164.07|0
1652938600000|2022-05-19 05:36:40|168.36|165.56|168.81|166.01|168.81|166.01|168.36|165.56|0
1652938610000|2022-05-19 05:36:50|168.66|165.86|169.1|166.3|169.25|166.45|168.66|165.86|0
1652938620000|2022-05-19 05:37:00|169.25|166.45|168.66|165.86|169.25|166.45|168.51|165.71|0
1652938630000|2022-05-19 05:37:10|168.21|165.41|167.91|165.11|168.21|165.41|167.91|165.11|0
1652938640000|2022-05-19 05:37:20|168.06|165.26|167.91|165.11|168.21|165.41|167.91|165.11|0
1652938650000|2022-05-19 05:37:30|167.99|165.19|168.06|165.26|168.06|165.26|167.99|165.19|0
1652938660000|2022-05-19 05:37:40|168.21|165.41|168.51|165.71|168.51|165.71|168.21|165.41|0
1652938670000|2022-05-19 05:37:50|168.36|165.56|168.51|165.71|168.65|165.85|168.36|165.56|0
1652938680000|2022-05-19 05:38:00|168.43|165.63|167.39|164.59|168.43|165.63|167.39|164.59|0
1652938690000|2022-05-19 05:38:10|167.46|164.66|167.39|164.59|167.61|164.81|167.39|164.59|0
1652938700000|2022-05-19 05:38:20|167.32|164.52|167.46|164.66|167.46|164.66|167.32|164.52|0
1652938710000|2022-05-19 05:38:30|167.31|164.51|167.76|164.96|167.76|164.96|167.31|164.51|0
1652938720000|2022-05-19 05:38:40|168.06|165.26|168.65|165.85|168.65|165.85|168.06|165.26|0
1652938730000|2022-05-19 05:38:50|168.5|165.7|168.65|165.85|168.65|165.85|168.35|165.55|0
1652938740000|2022-05-19 05:39:00|168.58|165.78|168.28|165.48|168.65|165.85|168.28|165.48|0
1652938750000|2022-05-19 05:39:10|168.65|165.85|168.8|166|168.8|166|168.5|165.7|0
1652938760000|2022-05-19 05:39:20|169.03|166.23|169.33|166.53|169.33|166.53|168.8|166|0
1652938770000|2022-05-19 05:39:30|169.03|166.23|168.88|166.08|169.03|166.23|168.88|166.08|0
1652938780000|2022-05-19 05:39:40|168.8|166|168.8|166|168.8|166|168.65|165.85|0
1652938790000|2022-05-19 05:39:50|168.88|166.08|168.73|165.93|168.88|166.08|168.73|165.93|0
1652938800000|2022-05-19 05:40:00|168.8|166|169.03|166.23|169.03|166.23|168.8|166|0
1652938810000|2022-05-19 05:40:10|169.25|166.45|169.1|166.3|169.33|166.53|169.1|166.3|0
1652938820000|2022-05-19 05:40:20|168.95|166.15|169.03|166.23|169.03|166.23|168.95|166.15|0
1652938830000|2022-05-19 05:40:30|169.1|166.3|169.1|166.3|169.1|166.3|168.95|166.15|0
1652938840000|2022-05-19 05:40:40|168.95|166.15|169.25|166.45|169.4|166.6|168.95|166.15|0
1652938850000|2022-05-19 05:40:50|168.95|166.15|169.1|166.3|169.1|166.3|168.95|166.15|0
1652938860000|2022-05-19 05:41:00|168.95|166.15|168.65|165.85|168.95|166.15|168.65|165.85|0
1652938870000|2022-05-19 05:41:10|168.8|166|168.5|165.7|168.8|166|168.5|165.7|0
1652938880000|2022-05-19 05:41:20|168.58|165.78|168.5|165.7|168.73|165.93|168.5|165.7|0
1652938890000|2022-05-19 05:41:30|168.35|165.55|168.35|165.55|168.35|165.55|168.05|165.25|0
1652938900000|2022-05-19 05:41:40|168.28|165.48|168.35|165.55|168.35|165.55|168.28|165.48|0
1652938910000|2022-05-19 05:41:50|167.9|165.1|167.76|164.96|167.9|165.1|167.76|164.96|0
1652938920000|2022-05-19 05:42:00|167.9|165.1|167.61|164.81|167.9|165.1|167.61|164.81|0
1652938930000|2022-05-19 05:42:10|167.16|164.36|166.87|164.07|167.16|164.36|166.87|164.07|0
1652938940000|2022-05-19 05:42:20|166.42|163.62|166.72|163.92|166.72|163.92|166.42|163.62|0
1652938950000|2022-05-19 05:42:30|166.57|163.77|166.57|163.77|166.57|163.77|166.57|163.77|0
1652938960000|2022-05-19 05:42:40|166.5|163.7|166.57|163.77|166.57|163.77|166.5|163.7|0
1652938970000|2022-05-19 05:42:50|166.72|163.92|166.86|164.06|166.86|164.06|166.72|163.92|0
1652938980000|2022-05-19 05:43:00|166.72|163.92|166.72|163.92|166.72|163.92|166.72|163.92|0
1652939000000|2022-05-19 05:43:20|166.86|164.06|166.72|163.92|166.86|164.06|166.72|163.92|0
1652939010000|2022-05-19 05:43:30|166.27|163.47|165.98|163.18|166.27|163.47|165.98|163.18|0
1652939020000|2022-05-19 05:43:40|166.12|163.32|166.12|163.32|166.12|163.32|166.12|163.32|0
1652939030000|2022-05-19 05:43:50|166.27|163.47|166.42|163.62|166.42|163.62|166.27|163.47|0
1652939040000|2022-05-19 05:44:00|166.57|163.77|166.27|163.47|166.57|163.77|166.27|163.47|0
1652939050000|2022-05-19 05:44:10|166.35|163.55|166.42|163.62|166.71|163.91|166.35|163.55|0
1652939060000|2022-05-19 05:44:20|166.27|163.47|166.12|163.32|166.27|163.47|166.12|163.32|0
1652939070000|2022-05-19 05:44:30|166.27|163.47|166.57|163.77|166.57|163.77|166.27|163.47|0
1652939080000|2022-05-19 05:44:40|166.27|163.47|166.49|163.69|166.49|163.69|166.27|163.47|0
1652939090000|2022-05-19 05:44:50|166.57|163.77|166.27|163.47|166.57|163.77|166.27|163.47|0
1652939100000|2022-05-19 05:45:00|166.12|163.32|165.9|163.1|166.12|163.32|165.9|163.1|0
1652939110000|2022-05-19 05:45:10|165.83|163.03|165.38|162.58|165.83|163.03|165.38|162.58|0
1652939120000|2022-05-19 05:45:20|165.46|162.66|165.68|162.88|165.68|162.88|165.46|162.66|0
1652939130000|2022-05-19 05:45:30|165.53|162.73|165.24|162.44|165.53|162.73|165.24|162.44|0
1652939140000|2022-05-19 05:45:40|165.09|162.29|165.09|162.29|165.09|162.29|165.09|162.29|0
1652939150000|2022-05-19 05:45:50|164.94|162.14|164.94|162.14|164.94|162.14|164.79|161.99|0
1652939160000|2022-05-19 05:46:00|165.38|162.58|165.38|162.58|165.38|162.58|165.09|162.29|0
1652939170000|2022-05-19 05:46:10|165.24|162.44|165.16|162.36|165.31|162.51|165.16|162.36|0
1652939180000|2022-05-19 05:46:20|165.09|162.29|165.09|162.29|165.09|162.29|165.09|162.29|0
1652939190000|2022-05-19 05:46:30|165.16|162.36|165.46|162.66|165.46|162.66|165.16|162.36|0
1652939200000|2022-05-19 05:46:40|165.38|162.58|165.38|162.58|165.53|162.73|165.38|162.58|0
1652939210000|2022-05-19 05:46:50|165.46|162.66|165.23|162.43|165.46|162.66|165.23|162.43|0
1652939220000|2022-05-19 05:47:00|165.16|162.36|164.94|162.14|165.16|162.36|164.94|162.14|0
1652939230000|2022-05-19 05:47:10|165.02|162.22|165.09|162.29|165.09|162.29|165.02|162.22|0
1652939240000|2022-05-19 05:47:20|164.87|162.07|164.94|162.14|164.94|162.14|164.79|161.99|0
1652939250000|2022-05-19 05:47:30|165.09|162.29|165.09|162.29|165.09|162.29|165.09|162.29|0
1652939260000|2022-05-19 05:47:40|165.23|162.43|165.31|162.51|165.31|162.51|165.23|162.43|0
1652939270000|2022-05-19 05:47:50|165.16|162.36|165.53|162.73|165.53|162.73|165.16|162.36|0
1652939280000|2022-05-19 05:48:00|165.82|163.02|165.75|162.95|165.82|163.02|165.53|162.73|0
1652939290000|2022-05-19 05:48:10|165.67|162.87|165.9|163.1|165.9|163.1|165.67|162.87|0
1652939300000|2022-05-19 05:48:20|165.97|163.17|165.97|163.17|165.97|163.17|165.9|163.1|0
1652939310000|2022-05-19 05:48:30|166.12|163.32|166.12|163.32|166.12|163.32|165.97|163.17|0
1652939320000|2022-05-19 05:48:40|166.26|163.46|166.49|163.69|166.49|163.69|166.26|163.46|0
1652939330000|2022-05-19 05:48:50|166.41|163.61|166.78|163.98|167|164.2|166.41|163.61|0
1652939340000|2022-05-19 05:49:00|166.56|163.76|166.86|164.06|166.86|164.06|166.56|163.76|0
1652939350000|2022-05-19 05:49:10|167|164.2|167.38|164.58|167.45|164.65|167|164.2|0
1652939360000|2022-05-19 05:49:20|167.53|164.73|167.3|164.5|167.53|164.73|167.3|164.5|0
1652939370000|2022-05-19 05:49:30|167.45|164.65|167.6|164.8|167.6|164.8|167.45|164.65|0
1652939380000|2022-05-19 05:49:40|167.97|165.17|167.82|165.02|167.97|165.17|167.75|164.95|0
1652939390000|2022-05-19 05:49:50|167.97|165.17|167.67|164.87|167.97|165.17|167.67|164.87|0
1652939400000|2022-05-19 05:50:00|167.6|164.8|167|164.2|167.6|164.8|167|164.2|0
1652939410000|2022-05-19 05:50:10|166.71|163.91|166.85|164.05|166.85|164.05|166.56|163.76|0
1652939420000|2022-05-19 05:50:20|167|164.2|167.23|164.43|167.23|164.43|167|164.2|0
1652939430000|2022-05-19 05:50:30|167.3|164.5|167.45|164.65|167.45|164.65|167.3|164.5|0
1652939440000|2022-05-19 05:50:40|167.3|164.5|167.45|164.65|167.45|164.65|167.15|164.35|0
1652939450000|2022-05-19 05:50:50|167.38|164.58|167.15|164.35|167.38|164.58|167|164.2|0
1652939460000|2022-05-19 05:51:00|167|164.2|167|164.2|167.08|164.28|167|164.2|0
1652939470000|2022-05-19 05:51:10|166.93|164.13|167.3|164.5|167.3|164.5|166.93|164.13|0
1652939480000|2022-05-19 05:51:20|167.45|164.65|167.37|164.57|167.45|164.65|167.37|164.57|0
1652939490000|2022-05-19 05:51:30|167.3|164.5|167.59|164.79|167.59|164.79|167.23|164.43|0
1652939500000|2022-05-19 05:51:40|167.74|164.94|167.45|164.65|167.82|165.02|167.45|164.65|0
1652939520000|2022-05-19 05:52:00|167.3|164.5|166.7|163.9|167.3|164.5|166.7|163.9|0
1652939530000|2022-05-19 05:52:10|166.85|164.05|167|164.2|167.08|164.28|166.85|164.05|0
1652939540000|2022-05-19 05:52:20|166.85|164.05|166.85|164.05|166.85|164.05|166.7|163.9|0
1652939550000|2022-05-19 05:52:30|167|164.2|167|164.2|167.08|164.28|167|164.2|0
1652939560000|2022-05-19 05:52:40|166.85|164.05|167|164.2|167.08|164.28|166.7|163.9|0
1652939570000|2022-05-19 05:52:50|167.08|164.28|167.3|164.5|167.3|164.5|167|164.2|0
1652939580000|2022-05-19 05:53:00|167.44|164.64|167.15|164.35|167.44|164.64|167.15|164.35|0
1652939590000|2022-05-19 05:53:10|167.37|164.57|167.44|164.64|167.44|164.64|167.37|164.57|0
1652939600000|2022-05-19 05:53:20|167.29|164.49|167.29|164.49|167.29|164.49|167|164.2|0
1652939610000|2022-05-19 05:53:30|167|164.2|167|164.2|167|164.2|167|164.2|0
1652939620000|2022-05-19 05:53:40|167.15|164.35|167.07|164.27|167.15|164.35|167|164.2|0
1652939630000|2022-05-19 05:53:50|167|164.2|166.63|163.83|167|164.2|166.55|163.75|0
1652939640000|2022-05-19 05:54:00|167.29|164.49|167.22|164.42|167.29|164.49|167.15|164.35|0
1652939650000|2022-05-19 05:54:10|167.15|164.35|167.37|164.57|167.37|164.57|167.15|164.35|0
1652939660000|2022-05-19 05:54:20|167.29|164.49|167.14|164.34|167.29|164.49|167.14|164.34|0
1652939670000|2022-05-19 05:54:30|167|164.2|167.22|164.42|167.29|164.49|167|164.2|0
1652939680000|2022-05-19 05:54:40|167.29|164.49|167.14|164.34|167.29|164.49|167.14|164.34|0
1652939690000|2022-05-19 05:54:50|167.29|164.49|167.29|164.49|167.44|164.64|167.29|164.49|0
1652939700000|2022-05-19 05:55:00|167.22|164.42|166.7|163.9|167.22|164.42|166.7|163.9|0
1652939710000|2022-05-19 05:55:10|166.85|164.05|166.7|163.9|166.85|164.05|166.7|163.9|0
1652939720000|2022-05-19 05:55:20|166.63|163.83|166.4|163.6|166.63|163.83|166.4|163.6|0
1652939740000|2022-05-19 05:55:40|166.55|163.75|166.48|163.68|166.7|163.9|166.48|163.68|0
1652939750000|2022-05-19 05:55:50|166.7|163.9|166.7|163.9|166.7|163.9|166.7|163.9|0
1652939760000|2022-05-19 05:56:00|166.78|163.98|166.7|163.9|166.78|163.98|166.55|163.75|0
1652939770000|2022-05-19 05:56:10|166.55|163.75|166.55|163.75|166.7|163.9|166.55|163.75|0
1652939780000|2022-05-19 05:56:20|166.7|163.9|166.7|163.9|166.85|164.05|166.7|163.9|0
1652939790000|2022-05-19 05:56:30|166.55|163.75|166.55|163.75|166.63|163.83|166.55|163.75|0
1652939800000|2022-05-19 05:56:40|166.33|163.53|166.4|163.6|166.4|163.6|166.25|163.45|0
1652939810000|2022-05-19 05:56:50|166.25|163.45|165.89|163.09|166.25|163.45|165.89|163.09|0
1652939820000|2022-05-19 05:57:00|166.18|163.38|166.11|163.31|166.33|163.53|166.11|163.31|0
1652939830000|2022-05-19 05:57:10|166.25|163.45|166.25|163.45|166.55|163.75|166.25|163.45|0
1652939840000|2022-05-19 05:57:20|166.11|163.31|166.7|163.9|166.7|163.9|166.11|163.31|0
1652939850000|2022-05-19 05:57:30|166.84|164.04|167.14|164.34|167.14|164.34|166.84|164.04|0
1652939860000|2022-05-19 05:57:40|167.59|164.79|166.99|164.19|167.59|164.79|166.99|164.19|0
1652939870000|2022-05-19 05:57:50|166.84|164.04|166.99|164.19|166.99|164.19|166.7|163.9|0
1652939880000|2022-05-19 05:58:00|166.92|164.12|166.99|164.19|167.14|164.34|166.92|164.12|0
1652939890000|2022-05-19 05:58:10|167.14|164.34|167.44|164.64|167.58|164.78|167.14|164.34|0
1652939900000|2022-05-19 05:58:20|167.58|164.78|167.29|164.49|167.73|164.93|167.29|164.49|0
1652939910000|2022-05-19 05:58:30|167.73|164.93|168.03|165.23|168.03|165.23|167.73|164.93|0
1652939920000|2022-05-19 05:58:40|167.73|164.93|167.58|164.78|167.73|164.93|167.58|164.78|0
1652939930000|2022-05-19 05:58:50|167.73|164.93|167.58|164.78|167.88|165.08|167.58|164.78|0
1652939940000|2022-05-19 05:59:00|167.73|164.93|166.25|163.45|167.73|164.93|166.25|163.45|0
1652939950000|2022-05-19 05:59:10|166.47|163.67|166.55|163.75|166.55|163.75|166.47|163.67|0
1652939960000|2022-05-19 05:59:20|166.69|163.89|167.07|164.27|167.07|164.27|166.69|163.89|0
1652939970000|2022-05-19 05:59:30|167.14|164.34|167.29|164.49|167.88|165.08|167.14|164.34|0
1652939980000|2022-05-19 05:59:40|167.21|164.41|167.29|164.49|167.29|164.49|167.21|164.41|0
1652939990000|2022-05-19 05:59:50|167.14|164.34|167.14|164.34|167.21|164.41|167.14|164.34|0
1652940000000|2022-05-19 06:00:00|167.51|164.71|166.69|163.89|167.51|164.71|166.69|163.89|0
1652940010000|2022-05-19 06:00:10|166.62|163.82|166.4|163.6|166.69|163.89|166.4|163.6|0
1652940020000|2022-05-19 06:00:20|166.25|163.45|166.54|163.74|166.54|163.74|166.25|163.45|0
1652940030000|2022-05-19 06:00:30|166.84|164.04|166.99|164.19|167.43|164.63|166.84|164.04|0
1652940040000|2022-05-19 06:00:40|167.21|164.41|167.43|164.63|167.43|164.63|167.21|164.41|0
1652940050000|2022-05-19 06:00:50|167.36|164.56|167.28|164.48|167.43|164.63|167.28|164.48|0
1652940060000|2022-05-19 06:01:00|167.58|164.78|167.58|164.78|167.58|164.78|167.58|164.78|0
1652940070000|2022-05-19 06:01:10|167.28|164.48|167.43|164.63|167.43|164.63|167.28|164.48|0
1652940080000|2022-05-19 06:01:20|167.58|164.78|167.58|164.78|167.66|164.86|167.58|164.78|0
1652940090000|2022-05-19 06:01:30|167.88|165.08|168.4|165.6|168.47|165.67|167.88|165.08|0
1652940100000|2022-05-19 06:01:40|168.62|165.82|169.37|166.57|169.37|166.57|168.62|165.82|0
1652940110000|2022-05-19 06:01:50|169.3|166.5|169.37|166.57|169.67|166.87|169.3|166.5|0
1652940120000|2022-05-19 06:02:00|169.45|166.65|169.3|166.5|169.45|166.65|168.62|165.82|0
1652940130000|2022-05-19 06:02:10|169.07|166.27|169.15|166.35|169.15|166.35|169.07|166.27|0
1652940140000|2022-05-19 06:02:20|168.77|165.97|167.51|164.71|168.77|165.97|167.51|164.71|0
1652940150000|2022-05-19 06:02:30|167.58|164.78|168.02|165.22|168.02|165.22|167.58|164.78|0
1652940160000|2022-05-19 06:02:40|168.32|165.52|168.92|166.12|169.07|166.27|168.32|165.52|0
1652940170000|2022-05-19 06:02:50|168.47|165.67|168.4|165.6|168.47|165.67|168.32|165.52|0
1652940180000|2022-05-19 06:03:00|168.47|165.67|168.32|165.52|168.47|165.67|168.02|165.22|0
1652940190000|2022-05-19 06:03:10|168.25|165.45|168.02|165.22|168.25|165.45|168.02|165.22|0
1652940200000|2022-05-19 06:03:20|168.32|165.52|168.32|165.52|168.32|165.52|168.32|165.52|0
1652940210000|2022-05-19 06:03:30|168.17|165.37|168.32|165.52|168.32|165.52|168.17|165.37|0
1652940220000|2022-05-19 06:03:40|168.47|165.67|168.7|165.9|168.7|165.9|168.47|165.67|0
1652940230000|2022-05-19 06:03:50|168.77|165.97|168.77|165.97|168.77|165.97|168.62|165.82|0
1652940240000|2022-05-19 06:04:00|168.7|165.9|169.36|166.56|169.36|166.56|168.7|165.9|0
1652940250000|2022-05-19 06:04:10|169.07|166.27|169.14|166.34|169.14|166.34|169.07|166.27|0
1652940260000|2022-05-19 06:04:20|169.07|166.27|169.07|166.27|169.07|166.27|169.07|166.27|0
1652940270000|2022-05-19 06:04:30|168.92|166.12|168.77|165.97|168.92|166.12|168.7|165.9|0
1652940280000|2022-05-19 06:04:40|168.7|165.9|168.92|166.12|168.92|166.12|168.7|165.9|0
1652940290000|2022-05-19 06:04:50|168.77|165.97|168.77|165.97|168.77|165.97|168.62|165.82|0
1652940300000|2022-05-19 06:05:00|168.92|166.12|169.21|166.41|169.21|166.41|168.77|165.97|0
1652940310000|2022-05-19 06:05:10|169.36|166.56|169.51|166.71|169.51|166.71|169.36|166.56|0
1652940320000|2022-05-19 06:05:20|169.36|166.56|168.92|166.12|169.36|166.56|168.92|166.12|0
1652940330000|2022-05-19 06:05:30|168.77|165.97|169.06|166.26|169.06|166.26|168.77|165.97|0
1652940340000|2022-05-19 06:05:40|168.91|166.11|168.62|165.82|168.91|166.11|168.62|165.82|0
1652940350000|2022-05-19 06:05:50|168.77|165.97|168.91|166.11|169.06|166.26|168.77|165.97|0
1652940360000|2022-05-19 06:06:00|169.06|166.26|168.62|165.82|169.21|166.41|168.62|165.82|0
1652940370000|2022-05-19 06:06:10|168.69|165.89|168.91|166.11|168.91|166.11|168.69|165.89|0
1652940380000|2022-05-19 06:06:20|168.84|166.04|168.02|165.22|168.84|166.04|168.02|165.22|0
1652940390000|2022-05-19 06:06:30|168.1|165.3|168.39|165.59|168.39|165.59|168.1|165.3|0
1652940400000|2022-05-19 06:06:40|168.47|165.67|168.1|165.3|168.47|165.67|168.1|165.3|0
1652940410000|2022-05-19 06:06:50|167.72|164.92|167.87|165.07|167.87|165.07|167.72|164.92|0
1652940420000|2022-05-19 06:07:00|168.17|165.37|168.24|165.44|168.24|165.44|168.1|165.3|0
1652940430000|2022-05-19 06:07:10|168.02|165.22|167.57|164.77|168.02|165.22|167.57|164.77|0
1652940440000|2022-05-19 06:07:20|167.72|164.92|167.87|165.07|167.87|165.07|167.72|164.92|0
1652940450000|2022-05-19 06:07:30|168.02|165.22|168.24|165.44|168.24|165.44|168.02|165.22|0
1652940460000|2022-05-19 06:07:40|168.32|165.52|168.46|165.66|168.54|165.74|168.32|165.52|0
1652940470000|2022-05-19 06:07:50|168.61|165.81|168.61|165.81|168.61|165.81|168.61|165.81|0
1652940480000|2022-05-19 06:08:00|168.46|165.66|167.57|164.77|168.46|165.66|167.57|164.77|0
1652940490000|2022-05-19 06:08:10|167.72|164.92|167.8|165|167.8|165|167.65|164.85|0
1652940500000|2022-05-19 06:08:20|167.95|165.15|167.8|165|167.95|165.15|167.8|165|0
1652940510000|2022-05-19 06:08:30|167.72|164.92|167.27|164.47|167.72|164.92|167.27|164.47|0
1652940520000|2022-05-19 06:08:40|167.05|164.25|166.98|164.18|167.05|164.25|166.98|164.18|0
1652940530000|2022-05-19 06:08:50|167.13|164.33|167.05|164.25|167.2|164.4|167.05|164.25|0
1652940540000|2022-05-19 06:09:00|167.13|164.33|166.98|164.18|167.13|164.33|166.98|164.18|0
1652940550000|2022-05-19 06:09:10|167.05|164.25|166.91|164.11|167.05|164.25|166.83|164.03|0
1652940560000|2022-05-19 06:09:20|167.05|164.25|166.9|164.1|167.05|164.25|166.9|164.1|0
1652940570000|2022-05-19 06:09:30|166.24|163.44|166.09|163.29|166.31|163.51|165.94|163.14|0
1652940580000|2022-05-19 06:09:40|165.94|163.14|166.09|163.29|166.09|163.29|165.94|163.14|0
1652940590000|2022-05-19 06:09:50|165.94|163.14|165.64|162.84|165.94|163.14|165.64|162.84|0
1652940600000|2022-05-19 06:10:00|165.28|162.48|164.84|162.04|165.28|162.48|164.84|162.04|0
1652940610000|2022-05-19 06:10:10|164.76|161.96|164.4|161.6|164.76|161.96|164.32|161.52|0
1652940620000|2022-05-19 06:10:20|164.32|161.52|164.47|161.67|164.47|161.67|164.32|161.52|0
1652940630000|2022-05-19 06:10:30|164.32|161.52|164.17|161.37|164.32|161.52|164.17|161.37|0
1652940640000|2022-05-19 06:10:40|164.32|161.52|164.61|161.81|164.61|161.81|164.32|161.52|0
1652940650000|2022-05-19 06:10:50|164.76|161.96|164.91|162.11|164.91|162.11|164.69|161.89|0
1652940660000|2022-05-19 06:11:00|165.13|162.33|165.57|162.77|165.57|162.77|165.13|162.33|0
1652940670000|2022-05-19 06:11:10|165.94|163.14|166.83|164.03|166.83|164.03|165.94|163.14|0
1652940680000|2022-05-19 06:11:20|166.68|163.88|166.61|163.81|166.68|163.88|166.53|163.73|0
1652940690000|2022-05-19 06:11:30|166.38|163.58|166.38|163.58|166.38|163.58|166.23|163.43|0
1652940700000|2022-05-19 06:11:40|166.68|163.88|166.9|164.1|166.9|164.1|166.68|163.88|0
1652940710000|2022-05-19 06:11:50|166.68|163.88|166.82|164.02|166.97|164.17|166.68|163.88|0
1652940720000|2022-05-19 06:12:00|166.68|163.88|166.68|163.88|166.68|163.88|166.68|163.88|0
1652940730000|2022-05-19 06:12:10|166.82|164.02|167.12|164.32|167.27|164.47|166.82|164.02|0
1652940740000|2022-05-19 06:12:20|166.82|164.02|166.53|163.73|166.82|164.02|166.53|163.73|0
1652940750000|2022-05-19 06:12:30|166.38|163.58|166.46|163.66|166.46|163.66|166.23|163.43|0
1652940760000|2022-05-19 06:12:40|166.53|163.73|166.46|163.66|166.53|163.73|166.38|163.58|0
1652940770000|2022-05-19 06:12:50|166.08|163.28|165.79|162.99|166.08|163.28|165.79|162.99|0
1652940780000|2022-05-19 06:13:00|165.86|163.06|165.79|162.99|165.94|163.14|165.79|162.99|0
1652940790000|2022-05-19 06:13:10|165.64|162.84|165.72|162.92|165.72|162.92|165.57|162.77|0
1652940800000|2022-05-19 06:13:20|165.79|162.99|165.49|162.69|165.79|162.99|165.49|162.69|0
1652940810000|2022-05-19 06:13:30|165.2|162.4|165.42|162.62|165.42|162.62|165.2|162.4|0
1652940820000|2022-05-19 06:13:40|165.64|162.84|165.49|162.69|165.79|162.99|165.49|162.69|0
1652940830000|2022-05-19 06:13:50|165.2|162.4|165.05|162.25|165.2|162.4|164.9|162.1|0
1652940840000|2022-05-19 06:14:00|165.13|162.33|165.05|162.25|165.13|162.33|165.05|162.25|0
1652940850000|2022-05-19 06:14:10|165.13|162.33|165.27|162.47|165.27|162.47|165.13|162.33|0
1652940860000|2022-05-19 06:14:20|165.34|162.54|165.49|162.69|165.49|162.69|165.34|162.54|0
1652940870000|2022-05-19 06:14:30|165.93|163.13|165.93|163.13|166.08|163.28|165.93|163.13|0
1652940880000|2022-05-19 06:14:40|166.23|163.43|166.23|163.43|166.23|163.43|166.23|163.43|0
1652940890000|2022-05-19 06:14:50|166.67|163.87|166.6|163.8|166.75|163.95|166.6|163.8|0
1652940900000|2022-05-19 06:15:00|166.52|163.72|166.23|163.43|166.52|163.72|166.23|163.43|0
1652940910000|2022-05-19 06:15:10|166.38|163.58|166.67|163.87|166.67|163.87|166.38|163.58|0
1652940920000|2022-05-19 06:15:20|165.93|163.13|166.23|163.43|166.23|163.43|165.93|163.13|0
1652940930000|2022-05-19 06:15:30|166.16|163.36|166.08|163.28|166.16|163.36|166.08|163.28|0
1652940940000|2022-05-19 06:15:40|166.16|163.36|166.16|163.36|166.16|163.36|165.93|163.13|0
1652940950000|2022-05-19 06:15:50|166.23|163.43|166.16|163.36|166.23|163.43|166.16|163.36|0
1652940960000|2022-05-19 06:16:00|166.45|163.65|166.52|163.72|166.67|163.87|166.45|163.65|0
1652940970000|2022-05-19 06:16:10|166.37|163.57|166.08|163.28|166.37|163.57|166.08|163.28|0
1652940980000|2022-05-19 06:16:20|165.93|163.13|166.08|163.28|166.08|163.28|165.93|163.13|0
1652940990000|2022-05-19 06:16:30|166.52|163.72|166.3|163.5|166.52|163.72|166.3|163.5|0
1652941000000|2022-05-19 06:16:40|166.37|163.57|166.37|163.57|166.37|163.57|166.3|163.5|0
1652941010000|2022-05-19 06:16:50|166.3|163.5|166.37|163.57|166.37|163.57|166.3|163.5|0
1652941020000|2022-05-19 06:17:00|166.52|163.72|166.52|163.72|166.52|163.72|166.52|163.72|0
1652941030000|2022-05-19 06:17:10|166.6|163.8|166.45|163.65|166.6|163.8|166.45|163.65|0
1652941040000|2022-05-19 06:17:20|166.23|163.43|166.15|163.35|166.3|163.5|166.15|163.35|0
1652941050000|2022-05-19 06:17:30|166.08|163.28|165.86|163.06|166.08|163.28|165.86|163.06|0
1652941060000|2022-05-19 06:17:40|165.63|162.83|165.19|162.39|165.63|162.83|165.19|162.39|0
1652941070000|2022-05-19 06:17:50|165.49|162.69|165.86|163.06|165.86|163.06|165.49|162.69|0
1652941080000|2022-05-19 06:18:00|166.37|163.57|165.93|163.13|166.37|163.57|165.93|163.13|0
1652941090000|2022-05-19 06:18:10|166.08|163.28|166.01|163.21|166.08|163.28|166.01|163.21|0
1652941100000|2022-05-19 06:18:20|165.93|163.13|166.01|163.21|166.22|163.42|165.93|163.13|0
1652941110000|2022-05-19 06:18:30|166.08|163.28|166.22|163.42|166.37|163.57|166.08|163.28|0
1652941120000|2022-05-19 06:18:40|166.08|163.28|166.08|163.28|166.08|163.28|166.08|163.28|0
1652941130000|2022-05-19 06:18:50|166.22|163.42|166.67|163.87|166.81|164.01|166.22|163.42|0
1652941140000|2022-05-19 06:19:00|166.6|163.8|167.19|164.39|167.26|164.46|166.6|163.8|0
1652941150000|2022-05-19 06:19:10|167.26|164.46|167.56|164.76|167.56|164.76|167.19|164.39|0
1652941160000|2022-05-19 06:19:20|167.7|164.9|167.93|165.13|168.15|165.35|167.7|164.9|0
1652941170000|2022-05-19 06:19:30|167.7|164.9|167.56|164.76|167.7|164.9|167.41|164.61|0
1652941180000|2022-05-19 06:19:40|167.7|164.9|167.56|164.76|167.7|164.9|167.41|164.61|0
1652941190000|2022-05-19 06:19:50|167.7|164.9|167.7|164.9|167.7|164.9|167.63|164.83|0
1652941200000|2022-05-19 06:20:00|167.78|164.98|168.08|165.28|168.08|165.28|167.7|164.9|0
1652941210000|2022-05-19 06:20:10|168|165.2|168.3|165.5|168.3|165.5|168|165.2|0
1652941220000|2022-05-19 06:20:20|168.15|165.35|168|165.2|168.15|165.35|168|165.2|0
1652941230000|2022-05-19 06:20:30|167.85|165.05|168|165.2|168|165.2|167.85|165.05|0
1652941240000|2022-05-19 06:20:40|168.15|165.35|168|165.2|168.15|165.35|168|165.2|0
1652941250000|2022-05-19 06:20:50|167.85|165.05|167.55|164.75|167.85|165.05|167.55|164.75|0
1652941260000|2022-05-19 06:21:00|167.7|164.9|167.63|164.83|167.85|165.05|167.63|164.83|0
1652941270000|2022-05-19 06:21:10|167.7|164.9|168.45|165.65|168.45|165.65|167.7|164.9|0
1652941280000|2022-05-19 06:21:20|168.74|165.94|168.45|165.65|168.74|165.94|168.45|165.65|0
1652941290000|2022-05-19 06:21:30|168.52|165.72|168.67|165.87|168.74|165.94|168.52|165.72|0
1652941300000|2022-05-19 06:21:40|168.52|165.72|168.67|165.87|168.67|165.87|168.52|165.72|0
1652941310000|2022-05-19 06:21:50|168.74|165.94|168.89|166.09|168.89|166.09|168.74|165.94|0
1652941320000|2022-05-19 06:22:00|168.67|165.87|168.89|166.09|168.89|166.09|168.67|165.87|0
1652941330000|2022-05-19 06:22:10|168.97|166.17|169.04|166.24|169.04|166.24|168.97|166.17|0
1652941340000|2022-05-19 06:22:20|169.19|166.39|168.3|165.5|169.19|166.39|168.3|165.5|0
1652941350000|2022-05-19 06:22:30|168.44|165.64|168.07|165.27|168.44|165.64|168.07|165.27|0
1652941360000|2022-05-19 06:22:40|168|165.2|168|165.2|168.15|165.35|168|165.2|0
1652941370000|2022-05-19 06:22:50|167.78|164.98|167.55|164.75|167.78|164.98|167.55|164.75|0
1652941380000|2022-05-19 06:23:00|167.7|164.9|168.15|165.35|168.15|165.35|167.7|164.9|0
1652941390000|2022-05-19 06:23:10|168|165.2|167.93|165.13|168|165.2|167.93|165.13|0
1652941400000|2022-05-19 06:23:20|167.85|165.05|167.85|165.05|167.85|165.05|167.7|164.9|0
1652941410000|2022-05-19 06:23:30|168|165.2|168|165.2|168|165.2|168|165.2|0
1652941420000|2022-05-19 06:23:40|168.07|165.27|168|165.2|168.07|165.27|168|165.2|0
1652941430000|2022-05-19 06:23:50|168.14|165.34|168.44|165.64|168.44|165.64|168.14|165.34|0
1652941440000|2022-05-19 06:24:00|168.29|165.49|168.74|165.94|168.74|165.94|168.29|165.49|0
1652941450000|2022-05-19 06:24:10|168.67|165.87|168.74|165.94|168.74|165.94|168.67|165.87|0
1652941460000|2022-05-19 06:24:20|168.67|165.87|168.74|165.94|168.74|165.94|168.67|165.87|0
1652941470000|2022-05-19 06:24:30|169.04|166.24|168.59|165.79|169.04|166.24|168.59|165.79|0
1652941480000|2022-05-19 06:24:40|168.67|165.87|168.89|166.09|168.89|166.09|168.67|165.87|0
1652941490000|2022-05-19 06:24:50|168.67|165.87|168.59|165.79|168.67|165.87|168.44|165.64|0
1652941500000|2022-05-19 06:25:00|167.85|165.05|167.99|165.19|168.14|165.34|167.85|165.05|0
1652941510000|2022-05-19 06:25:10|167.85|165.05|167.85|165.05|167.85|165.05|167.77|164.97|0
1652941520000|2022-05-19 06:25:20|167.7|164.9|167.55|164.75|167.85|165.05|167.55|164.75|0
1652941530000|2022-05-19 06:25:30|167.1|164.3|166.81|164.01|167.1|164.3|166.81|164.01|0
1652941540000|2022-05-19 06:25:40|167.03|164.23|166.81|164.01|167.03|164.23|166.81|164.01|0
1652941550000|2022-05-19 06:25:50|167.1|164.3|167.1|164.3|167.18|164.38|167.1|164.3|0
1652941560000|2022-05-19 06:26:00|167.18|164.38|167.25|164.45|167.4|164.6|167.18|164.38|0
1652941570000|2022-05-19 06:26:10|167.48|164.68|167.4|164.6|167.48|164.68|167.4|164.6|0
1652941580000|2022-05-19 06:26:20|167.48|164.68|167.4|164.6|167.55|164.75|167.4|164.6|0
1652941590000|2022-05-19 06:26:30|167.33|164.53|166.95|164.15|167.33|164.53|166.95|164.15|0
1652941600000|2022-05-19 06:26:40|167.1|164.3|166.95|164.15|167.18|164.38|166.95|164.15|0
1652941610000|2022-05-19 06:26:50|167.03|164.23|166.95|164.15|167.03|164.23|166.8|164|0
1652941630000|2022-05-19 06:27:10|167.03|164.23|167.1|164.3|167.1|164.3|166.95|164.15|0
1652941640000|2022-05-19 06:27:20|167.4|164.6|167.54|164.74|167.54|164.74|167.4|164.6|0
1652941650000|2022-05-19 06:27:30|167.33|164.53|167.4|164.6|167.4|164.6|167.32|164.52|0
1652941660000|2022-05-19 06:27:40|167.54|164.74|167.54|164.74|167.54|164.74|167.54|164.74|0
1652941670000|2022-05-19 06:27:50|167.69|164.89|167.99|165.19|167.99|165.19|167.54|164.74|0
1652941680000|2022-05-19 06:28:00|167.84|165.04|167.62|164.82|167.84|165.04|167.62|164.82|0
1652941690000|2022-05-19 06:28:10|167.69|164.89|167.99|165.19|167.99|165.19|167.69|164.89|0
1652941700000|2022-05-19 06:28:20|167.84|165.04|168.14|165.34|168.14|165.34|167.84|165.04|0
1652941710000|2022-05-19 06:28:30|168.29|165.49|168.29|165.49|168.29|165.49|167.99|165.19|0
1652941720000|2022-05-19 06:28:40|168.36|165.56|168.44|165.64|168.44|165.64|168.36|165.56|0
1652941730000|2022-05-19 06:28:50|168.36|165.56|167.69|164.89|168.36|165.56|167.69|164.89|0
1652941740000|2022-05-19 06:29:00|167.84|165.04|167.84|165.04|167.92|165.12|167.84|165.04|0
1652941750000|2022-05-19 06:29:10|167.99|165.19|168.14|165.34|168.14|165.34|167.84|165.04|0
1652941760000|2022-05-19 06:29:20|167.84|165.04|168.14|165.34|168.14|165.34|167.84|165.04|0
1652941770000|2022-05-19 06:29:30|168.36|165.56|168.14|165.34|168.43|165.63|168.14|165.34|0
1652941780000|2022-05-19 06:29:40|167.99|165.19|167.99|165.19|168.14|165.34|167.99|165.19|0
1652941790000|2022-05-19 06:29:50|167.69|164.89|167.99|165.19|167.99|165.19|167.69|164.89|0
1652941800000|2022-05-19 06:30:00|167.54|164.74|167.62|164.82|167.62|164.82|167.54|164.74|0
1652941810000|2022-05-19 06:30:10|167.77|164.97|167.99|165.19|167.99|165.19|167.69|164.89|0
1652941820000|2022-05-19 06:30:20|167.92|165.12|167.69|164.89|167.92|165.12|167.69|164.89|0
1652941830000|2022-05-19 06:30:30|167.62|164.82|167.32|164.52|167.62|164.82|167.32|164.52|0
1652941840000|2022-05-19 06:30:40|167.39|164.59|167.54|164.74|167.54|164.74|167.24|164.44|0
1652941850000|2022-05-19 06:30:50|167.47|164.67|167.84|165.04|167.84|165.04|167.47|164.67|0
1652941860000|2022-05-19 06:31:00|168.13|165.33|167.84|165.04|168.13|165.33|167.84|165.04|0
1652941870000|2022-05-19 06:31:10|167.39|164.59|166.8|164|167.39|164.59|166.8|164|0
1652941880000|2022-05-19 06:31:20|166.65|163.85|166.87|164.07|166.87|164.07|166.65|163.85|0
1652941890000|2022-05-19 06:31:30|166.8|164|167.09|164.29|167.09|164.29|166.8|164|0
1652941900000|2022-05-19 06:31:40|167.02|164.22|166.87|164.07|167.02|164.22|166.87|164.07|0
1652941910000|2022-05-19 06:31:50|167.09|164.29|166.95|164.15|167.09|164.29|166.8|164|0
1652941920000|2022-05-19 06:32:00|166.8|164|166.8|164|166.95|164.15|166.8|164|0
1652941930000|2022-05-19 06:32:10|166.95|164.15|166.94|164.14|167.09|164.29|166.87|164.07|0
1652941940000|2022-05-19 06:32:20|166.87|164.07|166.94|164.14|166.94|164.14|166.8|164|0
1652941950000|2022-05-19 06:32:30|166.8|164|166.5|163.7|166.8|164|166.5|163.7|0
1652941960000|2022-05-19 06:32:40|166.35|163.55|166.35|163.55|166.43|163.63|166.35|163.55|0
1652941970000|2022-05-19 06:32:50|165.84|163.04|165.69|162.89|165.84|163.04|165.61|162.81|0
1652941980000|2022-05-19 06:33:00|165.61|162.81|165.32|162.52|165.61|162.81|165.32|162.52|0
1652941990000|2022-05-19 06:33:10|164.58|161.78|164.81|162.01|164.81|162.01|164.58|161.78|0
1652942000000|2022-05-19 06:33:20|164.88|162.08|164.95|162.15|164.95|162.15|164.88|162.08|0
1652942010000|2022-05-19 06:33:30|164.88|162.08|164.73|161.93|164.95|162.15|164.73|161.93|0
1652942020000|2022-05-19 06:33:40|164.88|162.08|164.88|162.08|164.88|162.08|164.88|162.08|0
1652942030000|2022-05-19 06:33:50|165.02|162.22|165.17|162.37|165.17|162.37|165.02|162.22|0
1652942040000|2022-05-19 06:34:00|165.25|162.45|165.32|162.52|165.32|162.52|165.25|162.45|0
1652942050000|2022-05-19 06:34:10|165.39|162.59|165.61|162.81|165.61|162.81|165.39|162.59|0
1652942060000|2022-05-19 06:34:20|165.76|162.96|165.91|163.11|166.05|163.25|165.76|162.96|0
1652942070000|2022-05-19 06:34:30|165.98|163.18|165.91|163.11|165.98|163.18|165.84|163.04|0
1652942080000|2022-05-19 06:34:40|165.98|163.18|166.05|163.25|166.05|163.25|165.91|163.11|0
1652942090000|2022-05-19 06:34:50|165.84|163.04|165.91|163.11|165.98|163.18|165.84|163.04|0
1652942100000|2022-05-19 06:35:00|165.76|162.96|165.46|162.66|165.76|162.96|165.46|162.66|0
1652942110000|2022-05-19 06:35:10|165.61|162.81|165.54|162.74|165.61|162.81|165.46|162.66|0
1652942120000|2022-05-19 06:35:20|165.32|162.52|165.17|162.37|165.32|162.52|165.17|162.37|0
1652942130000|2022-05-19 06:35:30|165.24|162.44|165.46|162.66|165.46|162.66|165.17|162.37|0
1652942140000|2022-05-19 06:35:40|165.31|162.51|165.46|162.66|165.46|162.66|165.31|162.51|0
1652942150000|2022-05-19 06:35:50|165.54|162.74|165.76|162.96|165.76|162.96|165.46|162.66|0
1652942160000|2022-05-19 06:36:00|165.61|162.81|165.24|162.44|165.61|162.81|165.24|162.44|0
1652942170000|2022-05-19 06:36:10|165.46|162.66|165.61|162.81|165.61|162.81|165.46|162.66|0
1652942180000|2022-05-19 06:36:20|165.76|162.96|165.61|162.81|165.76|162.96|165.61|162.81|0
1652942190000|2022-05-19 06:36:30|165.46|162.66|165.31|162.51|165.46|162.66|165.31|162.51|0
1652942200000|2022-05-19 06:36:40|165.17|162.37|165.31|162.51|165.31|162.51|165.17|162.37|0
1652942210000|2022-05-19 06:36:50|165.39|162.59|165.61|162.81|165.61|162.81|165.39|162.59|0
1652942220000|2022-05-19 06:37:00|165.68|162.88|165.68|162.88|165.76|162.96|165.68|162.88|0
1652942230000|2022-05-19 06:37:10|165.76|162.96|165.75|162.95|165.76|162.96|165.61|162.81|0
1652942240000|2022-05-19 06:37:20|165.9|163.1|166.05|163.25|166.05|163.25|165.9|163.1|0
1652942250000|2022-05-19 06:37:30|165.9|163.1|165.9|163.1|165.98|163.18|165.9|163.1|0
1652942260000|2022-05-19 06:37:40|165.75|162.95|165.75|162.95|165.75|162.95|165.75|162.95|0
1652942270000|2022-05-19 06:37:50|165.68|162.88|165.61|162.81|165.68|162.88|165.61|162.81|0
1652942280000|2022-05-19 06:38:00|165.31|162.51|165.24|162.44|165.39|162.59|165.24|162.44|0
1652942290000|2022-05-19 06:38:10|164.87|162.07|164.72|161.92|164.87|162.07|164.72|161.92|0
1652942300000|2022-05-19 06:38:20|164.58|161.78|164.87|162.07|164.87|162.07|164.58|161.78|0
1652942310000|2022-05-19 06:38:30|164.72|161.92|164.58|161.78|164.72|161.92|164.58|161.78|0
1652942320000|2022-05-19 06:38:40|164.5|161.7|164.72|161.92|164.72|161.92|164.5|161.7|0
1652942330000|2022-05-19 06:38:50|164.95|162.15|164.72|161.92|165.02|162.22|164.72|161.92|0
1652942340000|2022-05-19 06:39:00|164.65|161.85|164.72|161.92|164.8|162|164.65|161.85|0
1652942350000|2022-05-19 06:39:10|164.87|162.07|164.87|162.07|164.94|162.14|164.87|162.07|0
1652942360000|2022-05-19 06:39:20|164.8|162|164.87|162.07|164.87|162.07|164.72|161.92|0
1652942370000|2022-05-19 06:39:30|165.02|162.22|164.94|162.14|165.02|162.22|164.94|162.14|0
1652942380000|2022-05-19 06:39:40|165.01|162.21|165.16|162.36|165.31|162.51|165.01|162.21|0
1652942390000|2022-05-19 06:39:50|165.31|162.51|165.16|162.36|165.31|162.51|165.16|162.36|0
1652942400000|2022-05-19 06:40:00|165.01|162.21|164.94|162.14|165.01|162.21|164.94|162.14|0
1652942410000|2022-05-19 06:40:10|165.24|162.44|165.39|162.59|165.46|162.66|165.24|162.44|0
1652942420000|2022-05-19 06:40:20|165.38|162.58|165.46|162.66|165.46|162.66|165.38|162.58|0
1652942430000|2022-05-19 06:40:30|165.53|162.73|165.6|162.8|165.6|162.8|165.53|162.73|0
1652942440000|2022-05-19 06:40:40|165.9|163.1|165.97|163.17|166.05|163.25|165.9|163.1|0
1652942450000|2022-05-19 06:40:50|166.05|163.25|165.9|163.1|166.05|163.25|165.9|163.1|0
1652942460000|2022-05-19 06:41:00|166.12|163.32|165.97|163.17|166.19|163.39|165.97|163.17|0
1652942470000|2022-05-19 06:41:10|166.04|163.24|166.04|163.24|166.12|163.32|166.04|163.24|0
1652942480000|2022-05-19 06:41:20|165.9|163.1|166.19|163.39|166.19|163.39|165.9|163.1|0
1652942490000|2022-05-19 06:41:30|166.49|163.69|166.56|163.76|166.56|163.76|166.49|163.69|0
1652942500000|2022-05-19 06:41:40|166.49|163.69|166.56|163.76|166.56|163.76|166.49|163.69|0
1652942510000|2022-05-19 06:41:50|166.49|163.69|166.56|163.76|166.56|163.76|166.49|163.69|0
1652942520000|2022-05-19 06:42:00|166.64|163.84|166.64|163.84|166.78|163.98|166.64|163.84|0
1652942530000|2022-05-19 06:42:10|166.63|163.83|166.63|163.83|166.71|163.91|166.63|163.83|0
1652942540000|2022-05-19 06:42:20|166.78|163.98|166.34|163.54|166.78|163.98|166.34|163.54|0
1652942550000|2022-05-19 06:42:30|166.42|163.62|166.63|163.83|166.63|163.83|166.34|163.54|0
1652942560000|2022-05-19 06:42:40|166.78|163.98|166.78|163.98|166.78|163.98|166.78|163.98|0
1652942570000|2022-05-19 06:42:50|166.63|163.83|166.93|164.13|167.08|164.28|166.63|163.83|0
1652942580000|2022-05-19 06:43:00|167.08|164.28|167.52|164.72|167.52|164.72|167.08|164.28|0
1652942590000|2022-05-19 06:43:10|167.67|164.87|167.37|164.57|167.67|164.87|167.37|164.57|0
1652942600000|2022-05-19 06:43:20|167.23|164.43|167.45|164.65|167.45|164.65|167.23|164.43|0
1652942610000|2022-05-19 06:43:30|167.52|164.72|167.52|164.72|167.52|164.72|167.37|164.57|0
1652942620000|2022-05-19 06:43:40|167.6|164.8|167.97|165.17|167.97|165.17|167.52|164.72|0
1652942630000|2022-05-19 06:43:50|167.82|165.02|167.67|164.87|167.97|165.17|167.67|164.87|0
1652942640000|2022-05-19 06:44:00|167.52|164.72|167.15|164.35|167.52|164.72|167.15|164.35|0
1652942650000|2022-05-19 06:44:10|167.23|164.43|167.37|164.57|167.37|164.57|167.15|164.35|0
1652942660000|2022-05-19 06:44:20|167.52|164.72|167.97|165.17|167.97|165.17|167.52|164.72|0
1652942670000|2022-05-19 06:44:30|168.04|165.24|168.34|165.54|168.34|165.54|168.04|165.24|0
1652942680000|2022-05-19 06:44:40|168.41|165.61|167.97|165.17|168.41|165.61|167.97|165.17|0
1652942690000|2022-05-19 06:44:50|167.82|165.02|167.82|165.02|167.82|165.02|167.67|164.87|0
1652942700000|2022-05-19 06:45:00|167.97|165.17|168.12|165.32|168.12|165.32|167.97|165.17|0
1652942710000|2022-05-19 06:45:10|168.04|165.24|168.41|165.61|168.49|165.69|168.04|165.24|0
1652942720000|2022-05-19 06:45:20|168.26|165.46|168.41|165.61|168.41|165.61|168.26|165.46|0
1652942730000|2022-05-19 06:45:30|168.49|165.69|168.41|165.61|168.56|165.76|168.41|165.61|0
1652942740000|2022-05-19 06:45:40|168.56|165.76|168.41|165.61|168.56|165.76|168.41|165.61|0
1652942750000|2022-05-19 06:45:50|168.34|165.54|167.97|165.17|168.34|165.54|167.97|165.17|0
1652942760000|2022-05-19 06:46:00|167.67|164.87|167.52|164.72|167.75|164.95|167.52|164.72|0
1652942770000|2022-05-19 06:46:10|167.37|164.57|167.82|165.02|167.82|165.02|167.37|164.57|0
1652942780000|2022-05-19 06:46:20|167.67|164.87|167.52|164.72|167.67|164.87|167.52|164.72|0
1652942790000|2022-05-19 06:46:30|167.37|164.57|167.07|164.27|167.37|164.57|167.07|164.27|0
1652942800000|2022-05-19 06:46:40|166.93|164.13|167.22|164.42|167.22|164.42|166.93|164.13|0
1652942810000|2022-05-19 06:46:50|167.07|164.27|167.22|164.42|167.37|164.57|167.07|164.27|0
1652942820000|2022-05-19 06:47:00|167.52|164.72|167.67|164.87|167.67|164.87|167.52|164.72|0
1652942830000|2022-05-19 06:47:10|167.52|164.72|167.6|164.8|167.67|164.87|167.52|164.72|0
1652942840000|2022-05-19 06:47:20|167.59|164.79|168.26|165.46|168.26|165.46|167.59|164.79|0
1652942850000|2022-05-19 06:47:30|168.41|165.61|168.26|165.46|168.41|165.61|168.26|165.46|0
1652942860000|2022-05-19 06:47:40|168.34|165.54|168.41|165.61|168.41|165.61|168.34|165.54|0
1652942870000|2022-05-19 06:47:50|168.26|165.46|168.34|165.54|168.41|165.61|168.26|165.46|0
1652942880000|2022-05-19 06:48:00|168.41|165.61|168.26|165.46|168.41|165.61|168.11|165.31|0
1652942890000|2022-05-19 06:48:10|168.41|165.61|168.49|165.69|168.49|165.69|168.41|165.61|0
1652942900000|2022-05-19 06:48:20|168.41|165.61|168.26|165.46|168.56|165.76|168.26|165.46|0
1652942910000|2022-05-19 06:48:30|168.11|165.31|168.26|165.46|168.26|165.46|168.11|165.31|0
1652942920000|2022-05-19 06:48:40|168.34|165.54|168.49|165.69|168.56|165.76|168.34|165.54|0
1652942930000|2022-05-19 06:48:50|168.41|165.61|168.41|165.61|168.41|165.61|168.26|165.46|0
1652942940000|2022-05-19 06:49:00|168.11|165.31|167.96|165.16|168.11|165.31|167.96|165.16|0
1652942950000|2022-05-19 06:49:10|167.81|165.01|167.74|164.94|167.81|165.01|167.66|164.86|0
1652942960000|2022-05-19 06:49:20|167.66|164.86|167.96|165.16|167.96|165.16|167.66|164.86|0
1652942970000|2022-05-19 06:49:30|168.26|165.46|168.26|165.46|168.26|165.46|168.26|165.46|0
1652942980000|2022-05-19 06:49:40|168.19|165.39|168.41|165.61|168.56|165.76|168.19|165.39|0
1652942990000|2022-05-19 06:49:50|168.26|165.46|168.26|165.46|168.26|165.46|168.26|165.46|0
1652943000000|2022-05-19 06:50:00|168.11|165.31|168.26|165.46|168.41|165.61|168.11|165.31|0
1652943010000|2022-05-19 06:50:10|168.11|165.31|167.81|165.01|168.11|165.31|167.81|165.01|0
1652943020000|2022-05-19 06:50:20|167.96|165.16|167.96|165.16|167.96|165.16|167.96|165.16|0
1652943030000|2022-05-19 06:50:30|167.81|165.01|167.81|165.01|167.81|165.01|167.81|165.01|0
1652943040000|2022-05-19 06:50:40|167.74|164.94|168.33|165.53|168.41|165.61|167.74|164.94|0
1652943050000|2022-05-19 06:50:50|168.26|165.46|167.81|165.01|168.26|165.46|167.81|165.01|0
1652943060000|2022-05-19 06:51:00|167.74|164.94|167.66|164.86|167.74|164.94|167.66|164.86|0
1652943070000|2022-05-19 06:51:10|167.81|165.01|167.81|165.01|167.96|165.16|167.81|165.01|0
1652943080000|2022-05-19 06:51:20|167.89|165.09|167.96|165.16|168.11|165.31|167.89|165.09|0
1652943090000|2022-05-19 06:51:30|168.04|165.24|168.04|165.24|168.04|165.24|167.96|165.16|0
1652943100000|2022-05-19 06:51:40|167.96|165.16|168.18|165.38|168.26|165.46|167.96|165.16|0
1652943110000|2022-05-19 06:51:50|168.26|165.46|168.55|165.75|168.55|165.75|168.26|165.46|0
1652943120000|2022-05-19 06:52:00|168.85|166.05|168.85|166.05|169|166.2|168.85|166.05|0
1652943130000|2022-05-19 06:52:10|168.55|165.75|168.33|165.53|168.55|165.75|168.33|165.53|0
1652943140000|2022-05-19 06:52:20|168.25|165.45|168.4|165.6|168.4|165.6|168.25|165.45|0
1652943150000|2022-05-19 06:52:30|168.11|165.31|168.11|165.31|168.11|165.31|168.11|165.31|0
1652943160000|2022-05-19 06:52:40|167.96|165.16|168.03|165.23|168.03|165.23|167.81|165.01|0
1652943170000|2022-05-19 06:52:50|168.1|165.3|168.03|165.23|168.1|165.3|168.03|165.23|0
1652943180000|2022-05-19 06:53:00|167.96|165.16|167.74|164.94|167.96|165.16|167.66|164.86|0
1652943190000|2022-05-19 06:53:10|167.81|165.01|167.66|164.86|167.81|165.01|167.66|164.86|0
1652943200000|2022-05-19 06:53:20|167.74|164.94|167.81|165.01|167.81|165.01|167.66|164.86|0
1652943210000|2022-05-19 06:53:30|167.96|165.16|168.25|165.45|168.25|165.45|167.96|165.16|0
1652943220000|2022-05-19 06:53:40|168.4|165.6|168.1|165.3|168.4|165.6|168.1|165.3|0
1652943230000|2022-05-19 06:53:50|167.81|165.01|167.95|165.15|167.95|165.15|167.59|164.79|0
1652943240000|2022-05-19 06:54:00|168.03|165.23|167.95|165.15|168.1|165.3|167.95|165.15|0
1652943250000|2022-05-19 06:54:10|168.1|165.3|168.18|165.38|168.18|165.38|168.1|165.3|0
1652943260000|2022-05-19 06:54:20|168.1|165.3|168.55|165.75|168.55|165.75|168.1|165.3|0
1652943270000|2022-05-19 06:54:30|168.7|165.9|168.4|165.6|168.7|165.9|168.4|165.6|0
1652943280000|2022-05-19 06:54:40|168.25|165.45|168.78|165.98|168.78|165.98|168.25|165.45|0
1652943290000|2022-05-19 06:54:50|168.7|165.9|168.7|165.9|168.7|165.9|168.4|165.6|0
1652943300000|2022-05-19 06:55:00|168.63|165.83|168.85|166.05|168.85|166.05|168.63|165.83|0
1652943310000|2022-05-19 06:55:10|168.78|165.98|168.85|166.05|168.85|166.05|168.78|165.98|0
1652943320000|2022-05-19 06:55:20|169|166.2|169|166.2|169|166.2|168.92|166.12|0
1652943330000|2022-05-19 06:55:30|168.92|166.12|169|166.2|169.07|166.27|168.92|166.12|0
1652943340000|2022-05-19 06:55:40|168.92|166.12|168.7|165.9|168.92|166.12|168.7|165.9|0
1652943350000|2022-05-19 06:55:50|168.55|165.75|168.4|165.6|168.55|165.75|168.4|165.6|0
1652943360000|2022-05-19 06:56:00|168.7|165.9|168.33|165.53|168.7|165.9|168.33|165.53|0
1652943370000|2022-05-19 06:56:10|168.25|165.45|168.25|165.45|168.25|165.45|168.25|165.45|0
1652943380000|2022-05-19 06:56:20|168.4|165.6|168.4|165.6|168.4|165.6|168.4|165.6|0
1652943390000|2022-05-19 06:56:30|168.55|165.75|168.62|165.82|168.62|165.82|168.55|165.75|0
1652943400000|2022-05-19 06:56:40|168.55|165.75|168.77|165.97|168.85|166.05|168.55|165.75|0
1652943410000|2022-05-19 06:56:50|168.7|165.9|168.62|165.82|168.7|165.9|168.55|165.75|0
1652943420000|2022-05-19 06:57:00|168.55|165.75|168.47|165.67|168.7|165.9|168.47|165.67|0
1652943430000|2022-05-19 06:57:10|168.33|165.53|168.4|165.6|168.47|165.67|168.33|165.53|0
1652943440000|2022-05-19 06:57:20|168.25|165.45|167.88|165.08|168.25|165.45|167.88|165.08|0
1652943450000|2022-05-19 06:57:30|167.8|165|167.95|165.15|167.95|165.15|167.8|165|0
1652943460000|2022-05-19 06:57:40|167.88|165.08|168.25|165.45|168.25|165.45|167.88|165.08|0
1652943470000|2022-05-19 06:57:50|168.4|165.6|168.1|165.3|168.4|165.6|167.95|165.15|0
1652943480000|2022-05-19 06:58:00|168.18|165.38|168.1|165.3|168.18|165.38|168.1|165.3|0
1652943490000|2022-05-19 06:58:10|168.03|165.23|167.88|165.08|168.03|165.23|167.88|165.08|0
1652943500000|2022-05-19 06:58:20|167.95|165.15|168.1|165.3|168.25|165.45|167.88|165.08|0
1652943510000|2022-05-19 06:58:30|168.17|165.37|168.39|165.59|168.47|165.67|168.17|165.37|0
1652943520000|2022-05-19 06:58:40|168.47|165.67|168.54|165.74|168.54|165.74|168.47|165.67|0
1652943530000|2022-05-19 06:58:50|168.62|165.82|168.54|165.74|168.84|166.04|168.54|165.74|0
1652943540000|2022-05-19 06:59:00|168.25|165.45|168.69|165.89|168.69|165.89|168.25|165.45|0
1652943550000|2022-05-19 06:59:10|168.84|166.04|168.77|165.97|168.84|166.04|168.77|165.97|0
1652943560000|2022-05-19 06:59:20|168.69|165.89|168.54|165.74|168.69|165.89|168.54|165.74|0
1652943570000|2022-05-19 06:59:30|168.69|165.89|168.32|165.52|168.69|165.89|168.32|165.52|0
1652943580000|2022-05-19 06:59:40|168.17|165.37|168.32|165.52|168.39|165.59|168.17|165.37|0
1652943590000|2022-05-19 06:59:50|168.39|165.59|168.1|165.3|168.39|165.59|168.1|165.3|0
1652943600000|2022-05-19 07:00:00|168.47|165.67|170.12|167.32|170.12|167.32|168.47|165.67|0
1652943610000|2022-05-19 07:00:10|170.49|167.69|170.49|167.69|171.24|168.44|170.49|167.69|0
1652943620000|2022-05-19 07:00:20|170.19|167.39|169.13|166.33|170.34|167.54|169.13|166.33|0
1652943630000|2022-05-19 07:00:30|169.51|166.71|170.41|167.61|170.41|167.61|169.51|166.71|0
1652943640000|2022-05-19 07:00:40|170.26|167.46|170.56|167.76|170.79|167.99|170.19|167.39|0
1652943650000|2022-05-19 07:00:50|170.41|167.61|170.26|167.46|170.41|167.61|170.04|167.24|0
1652943660000|2022-05-19 07:01:00|169.5|166.7|169.05|166.25|169.5|166.7|169.05|166.25|0
1652943670000|2022-05-19 07:01:10|169.2|166.4|168.6|165.8|169.2|166.4|168.6|165.8|0
1652943680000|2022-05-19 07:01:20|168.75|165.95|168.75|165.95|168.75|165.95|168.6|165.8|0
1652943690000|2022-05-19 07:01:30|168.45|165.65|169.28|166.48|169.35|166.55|168.45|165.65|0
1652943700000|2022-05-19 07:01:40|169.13|166.33|168.98|166.18|169.13|166.33|168.98|166.18|0
1652943710000|2022-05-19 07:01:50|169.13|166.33|169.35|166.55|169.35|166.55|169.13|166.33|0
1652943720000|2022-05-19 07:02:00|169.2|166.4|169.5|166.7|169.5|166.7|169.2|166.4|0
1652943730000|2022-05-19 07:02:10|169.13|166.33|169.65|166.85|169.65|166.85|169.13|166.33|0
1652943740000|2022-05-19 07:02:20|169.35|166.55|169.58|166.78|169.8|167|169.35|166.55|0
1652943750000|2022-05-19 07:02:30|169.65|166.85|170.11|167.31|170.26|167.46|169.65|166.85|0
1652943760000|2022-05-19 07:02:40|169.95|167.15|169.95|167.15|170.11|167.31|169.95|167.15|0
1652943770000|2022-05-19 07:02:50|170.56|167.76|170.71|167.91|170.71|167.91|170.56|167.76|0
1652943780000|2022-05-19 07:03:00|170.79|167.99|170.79|167.99|170.79|167.99|170.33|167.53|0
1652943790000|2022-05-19 07:03:10|171.47|168.67|171.47|168.67|171.47|168.67|171.09|168.29|0
1652943800000|2022-05-19 07:03:20|171.62|168.82|172.07|169.27|172.07|169.27|171.62|168.82|0
1652943810000|2022-05-19 07:03:30|171.62|168.82|171.47|168.67|171.92|169.12|171.39|168.59|0
1652943820000|2022-05-19 07:03:40|171.62|168.82|171.32|168.52|171.62|168.82|171.32|168.52|0
1652943830000|2022-05-19 07:03:50|171.39|168.59|171.01|168.21|171.39|168.59|171.01|168.21|0
1652943840000|2022-05-19 07:04:00|170.94|168.14|170.56|167.76|170.94|168.14|170.41|167.61|0
1652943850000|2022-05-19 07:04:10|170.41|167.61|170.86|168.06|170.86|168.06|170.41|167.61|0
1652943860000|2022-05-19 07:04:20|170.71|167.91|170.41|167.61|170.71|167.91|170.41|167.61|0
1652943870000|2022-05-19 07:04:30|170.56|167.76|170.1|167.3|170.56|167.76|170.1|167.3|0
1652943880000|2022-05-19 07:04:40|169.65|166.85|169.73|166.93|169.73|166.93|169.65|166.85|0
1652943890000|2022-05-19 07:04:50|169.8|167|169.88|167.08|169.88|167.08|169.8|167|0
1652943900000|2022-05-19 07:05:00|169.08|166.68|169.15|166.75|169.38|166.98|169.08|166.68|0
1652943910000|2022-05-19 07:05:10|168.85|166.45|168.02|165.62|168.85|166.45|168.02|165.62|0
1652943920000|2022-05-19 07:05:20|167.95|165.55|167.72|165.32|167.95|165.55|167.72|165.32|0
1652943930000|2022-05-19 07:05:30|167.8|165.4|168.1|165.7|168.1|165.7|167.8|165.4|0
1652943940000|2022-05-19 07:05:40|168.25|165.85|168.1|165.7|168.4|166|168.1|165.7|0
1652943950000|2022-05-19 07:05:50|167.57|165.17|166.75|164.35|167.57|165.17|166.75|164.35|0
1652943960000|2022-05-19 07:06:00|166.9|164.5|166.45|164.05|166.9|164.5|166.3|163.9|0
1652943970000|2022-05-19 07:06:10|166.75|164.35|166.6|164.2|166.75|164.35|166.6|164.2|0
1652943980000|2022-05-19 07:06:20|166.53|164.13|166.53|164.13|166.75|164.35|166.53|164.13|0
1652943990000|2022-05-19 07:06:30|166.38|163.98|166.9|164.5|166.9|164.5|166.38|163.98|0
1652944000000|2022-05-19 07:06:40|166.97|164.57|166.45|164.05|166.97|164.57|166.38|163.98|0
1652944010000|2022-05-19 07:06:50|166.15|163.75|166.45|164.05|166.45|164.05|166.15|163.75|0
1652944020000|2022-05-19 07:07:00|167.05|164.65|167.19|164.79|167.34|164.94|167.05|164.65|0
1652944030000|2022-05-19 07:07:10|167.34|164.94|167.94|165.54|167.94|165.54|167.34|164.94|0
1652944040000|2022-05-19 07:07:20|168.39|165.99|167.94|165.54|168.39|165.99|167.94|165.54|0
1652944050000|2022-05-19 07:07:30|168.02|165.62|168.92|166.52|168.92|166.52|168.02|165.62|0
1652944060000|2022-05-19 07:07:40|169.15|166.75|168.69|166.29|169.15|166.75|168.54|166.14|0
1652944070000|2022-05-19 07:07:50|168.47|166.07|169.22|166.82|169.22|166.82|168.47|166.07|0
1652944080000|2022-05-19 07:08:00|169.37|166.97|168.39|165.99|169.37|166.97|168.39|165.99|0
1652944090000|2022-05-19 07:08:10|168.62|166.22|169.14|166.74|169.14|166.74|168.62|166.22|0
1652944100000|2022-05-19 07:08:20|168.99|166.59|169.14|166.74|169.14|166.74|168.92|166.52|0
1652944110000|2022-05-19 07:08:30|168.99|166.59|168.69|166.29|168.99|166.59|168.69|166.29|0
1652944120000|2022-05-19 07:08:40|168.54|166.14|167.79|165.39|168.54|166.14|167.79|165.39|0
1652944130000|2022-05-19 07:08:50|167.42|165.02|167.42|165.02|167.87|165.47|167.42|165.02|0
1652944140000|2022-05-19 07:09:00|167.64|165.24|167.94|165.54|168.17|165.77|167.64|165.24|0
1652944150000|2022-05-19 07:09:10|167.79|165.39|168.39|165.99|168.39|165.99|167.79|165.39|0
1652944160000|2022-05-19 07:09:20|168.69|166.29|168.62|166.22|168.69|166.29|168.62|166.22|0
1652944170000|2022-05-19 07:09:30|168.09|165.69|167.94|165.54|168.09|165.69|167.94|165.54|0
1652944180000|2022-05-19 07:09:40|168.02|165.62|167.79|165.39|168.02|165.62|167.57|165.17|0
1652944190000|2022-05-19 07:09:50|167.42|165.02|167.19|164.79|167.42|165.02|167.19|164.79|0
1652944200000|2022-05-19 07:10:00|167.57|165.17|167.94|165.54|168.54|166.14|167.57|165.17|0
1652944210000|2022-05-19 07:10:10|168.24|165.84|167.57|165.17|168.24|165.84|167.57|165.17|0
1652944220000|2022-05-19 07:10:20|167.64|165.24|168.69|166.29|168.69|166.29|167.64|165.24|0
1652944230000|2022-05-19 07:10:30|168.84|166.44|169.07|166.67|169.07|166.67|168.84|166.44|0
1652944240000|2022-05-19 07:10:40|169.14|166.74|169.14|166.74|169.22|166.82|169.14|166.74|0
1652944250000|2022-05-19 07:10:50|170.05|167.65|170.05|167.65|170.12|167.72|170.05|167.65|0
1652944260000|2022-05-19 07:11:00|170.12|167.72|169.52|167.12|170.12|167.72|169.52|167.12|0
1652944270000|2022-05-19 07:11:10|169.44|167.04|169.89|167.49|169.89|167.49|169.44|167.04|0
1652944280000|2022-05-19 07:11:20|170.12|167.72|170.35|167.95|170.35|167.95|170.12|167.72|0
1652944290000|2022-05-19 07:11:30|170.2|167.8|170.73|168.33|170.73|168.33|170.2|167.8|0
1652944300000|2022-05-19 07:11:40|170.8|168.4|171.18|168.78|171.18|168.78|170.8|168.4|0
1652944310000|2022-05-19 07:11:50|171.26|168.86|171.33|168.93|171.33|168.93|171.1|168.7|0
1652944320000|2022-05-19 07:12:00|171.26|168.86|171.86|169.46|171.94|169.54|171.26|168.86|0
1652944330000|2022-05-19 07:12:10|172.17|169.77|172.09|169.69|172.17|169.77|171.71|169.31|0
1652944340000|2022-05-19 07:12:20|172.17|169.77|172.62|170.22|172.62|170.22|172.17|169.77|0
1652944350000|2022-05-19 07:12:30|172.47|170.07|172.09|169.69|172.47|170.07|172.09|169.69|0
1652944360000|2022-05-19 07:12:40|172.47|170.07|172.47|170.07|172.47|170.07|172.4|170|0
1652944370000|2022-05-19 07:12:50|172.25|169.85|172.17|169.77|172.25|169.85|172.17|169.77|0
1652944380000|2022-05-19 07:13:00|171.86|169.46|171.41|169.01|171.86|169.46|170.95|168.55|0
1652944390000|2022-05-19 07:13:10|171.79|169.39|172.01|169.61|172.01|169.61|171.79|169.39|0
1652944400000|2022-05-19 07:13:20|171.94|169.54|171.25|168.85|171.94|169.54|171.1|168.7|0
1652944410000|2022-05-19 07:13:30|171.18|168.78|171.56|169.16|171.56|169.16|171.18|168.78|0
1652944420000|2022-05-19 07:13:40|170.8|168.4|171.41|169.01|171.41|169.01|170.8|168.4|0
1652944430000|2022-05-19 07:13:50|171.86|169.46|172.32|169.92|172.32|169.92|171.86|169.46|0
1652944440000|2022-05-19 07:14:00|172.85|170.45|172.17|169.77|173.08|170.68|172.17|169.77|0
1652944450000|2022-05-19 07:14:10|172.47|170.07|172.62|170.22|172.62|170.22|172.24|169.84|0
1652944460000|2022-05-19 07:14:20|172.55|170.15|172.32|169.92|172.55|170.15|172.01|169.61|0
1652944470000|2022-05-19 07:14:30|171.86|169.46|171.03|168.63|171.86|169.46|171.03|168.63|0
1652944480000|2022-05-19 07:14:40|171.1|168.7|170.8|168.4|171.1|168.7|170.8|168.4|0
1652944490000|2022-05-19 07:14:50|171.1|168.7|171.33|168.93|171.33|168.93|171.1|168.7|0
1652944500000|2022-05-19 07:15:00|171.56|169.16|172.01|169.61|172.16|169.76|171.56|169.16|0
1652944510000|2022-05-19 07:15:10|171.71|169.31|171.25|168.85|171.71|169.31|171.25|168.85|0
1652944520000|2022-05-19 07:15:20|171.18|168.78|169.82|167.42|171.18|168.78|169.82|167.42|0
1652944530000|2022-05-19 07:15:30|169.59|167.19|170.19|167.79|170.19|167.79|169.59|167.19|0
1652944540000|2022-05-19 07:15:40|170.27|167.87|170.27|167.87|170.49|168.09|170.27|167.87|0
1652944550000|2022-05-19 07:15:50|169.89|167.49|170.49|168.09|170.87|168.47|169.89|167.49|0
1652944560000|2022-05-19 07:16:00|170.8|168.4|170.49|168.09|170.8|168.4|170.49|168.09|0
1652944570000|2022-05-19 07:16:10|170.34|167.94|171.1|168.7|171.1|168.7|170.34|167.94|0
1652944580000|2022-05-19 07:16:20|170.64|168.24|170.34|167.94|170.8|168.4|170.34|167.94|0
1652944590000|2022-05-19 07:16:30|170.42|168.02|170.04|167.64|170.42|168.02|170.04|167.64|0
1652944600000|2022-05-19 07:16:40|169.74|167.34|170.49|168.09|170.49|168.09|169.74|167.34|0
1652944610000|2022-05-19 07:16:50|170.72|168.32|171.55|169.15|171.55|169.15|170.72|168.32|0
1652944620000|2022-05-19 07:17:00|171.63|169.23|170.95|168.55|171.63|169.23|170.95|168.55|0
1652944630000|2022-05-19 07:17:10|171.4|169|171.25|168.85|171.4|169|171.25|168.85|0
1652944640000|2022-05-19 07:17:20|172.24|169.84|172.31|169.91|172.31|169.91|172.24|169.84|0
1652944650000|2022-05-19 07:17:30|172.77|170.37|173.23|170.83|173.23|170.83|172.47|170.07|0
1652944660000|2022-05-19 07:17:40|173.15|170.75|173.61|171.21|173.61|171.21|173.15|170.75|0
1652944670000|2022-05-19 07:17:50|173.23|170.83|173.15|170.75|173.23|170.83|172.7|170.3|0
1652944680000|2022-05-19 07:18:00|173|170.6|173.15|170.75|173.15|170.75|172.46|170.06|0
1652944690000|2022-05-19 07:18:10|173.07|170.67|173.31|170.91|173.69|171.29|173.07|170.67|0
1652944700000|2022-05-19 07:18:20|173.46|171.06|173.77|171.37|173.77|171.37|173.46|171.06|0
1652944710000|2022-05-19 07:18:30|174.15|171.75|173.84|171.44|174.15|171.75|173.84|171.44|0
1652944720000|2022-05-19 07:18:40|173.92|171.52|173.38|170.98|174.07|171.67|173.38|170.98|0
1652944730000|2022-05-19 07:18:50|173.23|170.83|173.15|170.75|173.23|170.83|172.92|170.52|0
1652944740000|2022-05-19 07:19:00|173.23|170.83|173.07|170.67|173.38|170.98|173.07|170.67|0
1652944750000|2022-05-19 07:19:10|172.92|170.52|172.62|170.22|172.92|170.52|172.46|170.06|0
1652944760000|2022-05-19 07:19:20|172.77|170.37|172.54|170.14|172.77|170.37|172.54|170.14|0
1652944770000|2022-05-19 07:19:30|172.16|169.76|172.16|169.76|172.46|170.06|172.16|169.76|0
1652944780000|2022-05-19 07:19:40|172.39|169.99|172.39|169.99|172.39|169.99|172.39|169.99|0
1652944790000|2022-05-19 07:19:50|172.46|170.06|171.85|169.45|172.46|170.06|171.85|169.45|0
1652944800000|2022-05-19 07:20:00|171.78|169.38|172.54|170.14|172.54|170.14|171.78|169.38|0
1652944810000|2022-05-19 07:20:10|172.39|169.99|172.46|170.06|172.69|170.29|172.39|169.99|0
1652944820000|2022-05-19 07:20:20|172.31|169.91|172.31|169.91|172.31|169.91|172.31|169.91|0
1652944830000|2022-05-19 07:20:30|172.46|170.06|173.07|170.67|173.07|170.67|172.46|170.06|0
1652944840000|2022-05-19 07:20:40|172.61|170.21|173.07|170.67|173.07|170.67|172.61|170.21|0
1652944850000|2022-05-19 07:20:50|173.61|171.21|173.61|171.21|173.99|171.59|173.61|171.21|0
1652944860000|2022-05-19 07:21:00|173.38|170.98|173|170.6|173.38|170.98|172.77|170.37|0
1652944870000|2022-05-19 07:21:10|172.92|170.52|173.38|170.98|173.38|170.98|172.77|170.37|0
1652944880000|2022-05-19 07:21:20|173.61|171.21|173.68|171.28|173.84|171.44|173.46|171.06|0
1652944890000|2022-05-19 07:21:30|173|170.6|173.15|170.75|173.15|170.75|172.84|170.44|0
1652944900000|2022-05-19 07:21:40|173.46|171.06|174.07|171.67|174.14|171.74|173.46|171.06|0
1652944910000|2022-05-19 07:21:50|174.37|171.97|175.06|172.66|175.06|172.66|174.37|171.97|0
1652944920000|2022-05-19 07:22:00|175.14|172.74|175.14|172.74|175.22|172.82|175.14|172.74|0
1652944930000|2022-05-19 07:22:10|174.68|172.28|175.06|172.66|175.37|172.97|174.68|172.28|0
1652944940000|2022-05-19 07:22:20|174.99|172.59|175.45|173.05|175.45|173.05|174.99|172.59|0
1652944950000|2022-05-19 07:22:30|175.37|172.97|176.22|173.82|176.22|173.82|175.37|172.97|0
1652944960000|2022-05-19 07:22:40|176.37|173.97|177.22|174.82|177.22|174.82|176.37|173.97|0
1652944970000|2022-05-19 07:22:50|177.3|174.9|176.68|174.28|177.3|174.9|176.68|174.28|0
1652944980000|2022-05-19 07:23:00|177.15|174.75|176.99|174.59|177.15|174.75|176.76|174.36|0
1652944990000|2022-05-19 07:23:10|177.07|174.67|176.6|174.2|177.07|174.67|176.6|174.2|0
1652945000000|2022-05-19 07:23:20|176.29|173.89|176.84|174.44|176.84|174.44|176.14|173.74|0
1652945010000|2022-05-19 07:23:30|176.6|174.2|176.91|174.51|176.91|174.51|176.6|174.2|0
1652945020000|2022-05-19 07:23:40|177.22|174.82|177.84|175.44|177.84|175.44|177.22|174.82|0
1652945030000|2022-05-19 07:23:50|178.31|175.91|177.38|174.98|178.31|175.91|177.38|174.98|0
1652945040000|2022-05-19 07:24:00|177.69|175.29|178.23|175.83|178.23|175.83|177.69|175.29|0
1652945050000|2022-05-19 07:24:10|178.31|175.91|177.84|175.44|178.31|175.91|177.84|175.44|0
1652945060000|2022-05-19 07:24:20|177.77|175.37|178.08|175.68|178.08|175.68|177.77|175.37|0
1652945070000|2022-05-19 07:24:30|178.15|175.75|178|175.6|178.31|175.91|178|175.6|0
1652945080000|2022-05-19 07:24:40|178.31|175.91|177.02|174.62|178.31|175.91|177.02|174.62|0
1652945090000|2022-05-19 07:24:50|178.23|175.83|178.08|175.68|178.23|175.83|178.08|175.68|0
1652945100000|2022-05-19 07:25:00|178.47|176.07|178.62|176.22|178.62|176.22|178.47|176.07|0
1652945110000|2022-05-19 07:25:10|178.54|176.14|179.51|177.11|179.51|177.11|178.07|175.67|0
1652945120000|2022-05-19 07:25:20|179.43|177.03|179.43|177.03|179.58|177.18|179.43|177.03|0
1652945130000|2022-05-19 07:25:30|179.35|176.95|179.58|177.18|179.66|177.26|179.35|176.95|0
1652945140000|2022-05-19 07:25:40|179.51|177.11|178.8|176.4|179.51|177.11|178.8|176.4|0
1652945150000|2022-05-19 07:25:50|178.88|176.48|179.51|177.11|179.51|177.11|178.88|176.48|0
1652945160000|2022-05-19 07:26:00|179.35|176.95|179.27|176.87|179.43|177.03|179.27|176.87|0
1652945170000|2022-05-19 07:26:10|179.43|177.03|179.19|176.79|179.58|177.18|179.19|176.79|0
1652945180000|2022-05-19 07:26:20|179.27|176.87|179.19|176.79|179.27|176.87|178.8|176.4|0
1652945190000|2022-05-19 07:26:30|179.58|177.18|179.89|177.49|179.89|177.49|179.35|176.95|0
1652945200000|2022-05-19 07:26:40|181.14|178.74|181.45|179.05|181.45|179.05|181.14|178.74|0
1652945210000|2022-05-19 07:26:50|181.22|178.82|181.77|179.37|181.77|179.37|181.22|178.82|0
1652945220000|2022-05-19 07:27:00|181.69|179.29|180.51|178.11|181.69|179.29|180.51|178.11|0
1652945230000|2022-05-19 07:27:10|180.2|177.8|179.89|177.49|180.36|177.96|179.89|177.49|0
1652945240000|2022-05-19 07:27:20|179.82|177.42|179.82|177.42|180.28|177.88|179.82|177.42|0
1652945250000|2022-05-19 07:27:30|179.58|177.18|178.34|175.94|179.58|177.18|178.34|175.94|0
1652945260000|2022-05-19 07:27:40|178.88|176.48|178.96|176.56|178.96|176.56|178.57|176.17|0
1652945270000|2022-05-19 07:27:50|179.11|176.71|179.97|177.57|179.97|177.57|179.11|176.71|0
1652945280000|2022-05-19 07:28:00|180.51|178.11|180.83|178.43|180.83|178.43|180.51|178.11|0
1652945290000|2022-05-19 07:28:10|181.61|179.21|181.29|178.89|181.61|179.21|181.14|178.74|0
1652945300000|2022-05-19 07:28:20|181.45|179.05|181.61|179.21|181.61|179.21|181.45|179.05|0
1652945310000|2022-05-19 07:28:30|181.76|179.36|181.76|179.36|181.76|179.36|181.61|179.21|0
1652945320000|2022-05-19 07:28:40|181.85|179.45|182.86|180.46|182.86|180.46|181.85|179.45|0
1652945330000|2022-05-19 07:28:50|182.71|180.31|182.55|180.15|182.71|180.31|182.55|180.15|0
1652945340000|2022-05-19 07:29:00|182.86|180.46|182.86|180.46|182.86|180.46|182.86|180.46|0
1652945350000|2022-05-19 07:29:10|182.63|180.23|182.63|180.23|182.79|180.39|182.55|180.15|0
1652945360000|2022-05-19 07:29:20|182.39|179.99|181.84|179.44|182.39|179.99|181.84|179.44|0
1652945370000|2022-05-19 07:29:30|181.76|179.36|182.08|179.68|182.08|179.68|181.76|179.36|0
1652945380000|2022-05-19 07:29:40|181.69|179.29|182|179.6|182.08|179.68|181.69|179.29|0
1652945390000|2022-05-19 07:29:50|182.23|179.83|182.7|180.3|182.7|180.3|182.23|179.83|0
1652945400000|2022-05-19 07:30:00|182.39|179.99|183.49|181.09|183.49|181.09|182.39|179.99|0
1652945410000|2022-05-19 07:30:10|184.44|182.04|183.89|181.49|184.44|182.04|183.89|181.49|0
1652945420000|2022-05-19 07:30:20|183.42|181.02|183.65|181.25|183.65|181.25|183.18|180.78|0
1652945430000|2022-05-19 07:30:30|183.42|181.02|184.12|181.72|184.12|181.72|183.42|181.02|0
1652945440000|2022-05-19 07:30:40|183.81|181.41|184.28|181.88|184.28|181.88|183.49|181.09|0
1652945450000|2022-05-19 07:30:50|184.12|181.72|185.07|182.67|185.07|182.67|184.12|181.72|0
1652945460000|2022-05-19 07:31:00|184.6|182.2|184.6|182.2|184.6|182.2|184.6|182.2|0
1652945470000|2022-05-19 07:31:10|184.68|182.28|184.12|181.72|184.68|182.28|183.96|181.56|0
1652945480000|2022-05-19 07:31:20|184.44|182.04|184.91|182.51|184.91|182.51|184.44|182.04|0
1652945490000|2022-05-19 07:31:30|185.07|182.67|185.47|183.07|185.47|183.07|184.91|182.51|0
1652945500000|2022-05-19 07:31:40|185.39|182.99|185.07|182.67|185.39|182.99|184.44|182.04|0
1652945510000|2022-05-19 07:31:50|185.31|182.91|185.39|182.99|185.39|182.99|185.07|182.67|0
1652945520000|2022-05-19 07:32:00|185.7|183.3|186.02|183.62|186.02|183.62|185.55|183.15|0
1652945530000|2022-05-19 07:32:10|186.5|184.1|186.66|184.26|187.14|184.74|186.5|184.1|0
1652945540000|2022-05-19 07:32:20|186.5|184.1|186.74|184.34|187.14|184.74|186.5|184.1|0
1652945550000|2022-05-19 07:32:30|186.98|184.58|186.34|183.94|186.98|184.58|186.34|183.94|0
1652945560000|2022-05-19 07:32:40|186.74|184.34|186.58|184.18|186.9|184.5|186.58|184.18|0
1652945570000|2022-05-19 07:32:50|186.26|183.86|187.13|184.73|187.22|184.82|186.26|183.86|0
1652945580000|2022-05-19 07:33:00|188.18|185.78|188.57|186.17|188.57|186.17|188.09|185.69|0
1652945590000|2022-05-19 07:33:10|188.66|186.26|188.89|186.49|188.89|186.49|188.66|186.26|0
1652945600000|2022-05-19 07:33:20|188.98|186.58|188.41|186.01|189.37|186.97|188.41|186.01|0
1652945610000|2022-05-19 07:33:30|188.57|186.17|187.93|185.53|188.82|186.42|187.93|185.53|0
1652945620000|2022-05-19 07:33:40|188.18|185.78|188.18|185.78|188.5|186.1|188.18|185.78|0
1652945630000|2022-05-19 07:33:50|188.25|185.85|188.35|185.95|188.35|185.95|186.71|184.31|0
1652945640000|2022-05-19 07:34:00|188.67|186.27|189.23|186.83|189.23|186.83|188.67|186.27|0
1652945650000|2022-05-19 07:34:10|189.15|186.75|188.9|186.5|189.15|186.75|188.9|186.5|0
1652945660000|2022-05-19 07:34:20|188.58|186.18|188.61|186.21|189.01|186.61|188.45|186.05|0
1652945670000|2022-05-19 07:34:30|189.01|186.61|188.93|186.53|189.01|186.61|188.77|186.37|0
1652945680000|2022-05-19 07:34:40|188.61|186.21|188.13|185.73|188.61|186.21|188.13|185.73|0
1652945690000|2022-05-19 07:34:50|187.58|185.18|188.13|185.73|188.13|185.73|187.34|184.94|0
1652945700000|2022-05-19 07:35:00|187.97|185.57|188.13|185.73|188.13|185.73|187.81|185.41|0
1652945710000|2022-05-19 07:35:10|188.29|185.89|188.77|186.37|188.77|186.37|188.29|185.89|0
1652945720000|2022-05-19 07:35:20|188.93|186.53|189.25|186.85|189.25|186.85|188.93|186.53|0
1652945730000|2022-05-19 07:35:30|189.09|186.69|189.33|186.93|189.33|186.93|189.09|186.69|0
1652945740000|2022-05-19 07:35:40|188.61|186.21|189.24|186.84|189.4|187|188.61|186.21|0
1652945750000|2022-05-19 07:35:50|190.93|188.53|191.33|188.93|191.33|188.93|190.93|188.53|0
1652945760000|2022-05-19 07:36:00|191.49|189.09|191.65|189.25|191.65|189.25|191.49|189.09|0
1652945770000|2022-05-19 07:36:10|191.81|189.41|191.65|189.25|191.81|189.41|191.65|189.25|0
1652945780000|2022-05-19 07:36:20|191.57|189.17|191.97|189.57|191.97|189.57|191.57|189.17|0
1652945790000|2022-05-19 07:36:30|191.89|189.49|191.81|189.41|191.97|189.57|191.81|189.41|0
1652945800000|2022-05-19 07:36:40|191.73|189.33|191.97|189.57|191.97|189.57|191.73|189.33|0
1652945810000|2022-05-19 07:36:50|192.05|189.65|192.78|190.38|192.78|190.38|192.05|189.65|0
1652945820000|2022-05-19 07:37:00|192.86|190.46|193.42|191.02|193.42|191.02|192.61|190.21|0
1652945830000|2022-05-19 07:37:10|193.67|191.27|194.07|191.67|194.07|191.67|193.42|191.02|0
1652945840000|2022-05-19 07:37:20|193.67|191.27|192.13|189.73|193.67|191.27|192.13|189.73|0
1652945850000|2022-05-19 07:37:30|192.05|189.65|191.41|189.01|192.05|189.65|191.41|189.01|0
1652945860000|2022-05-19 07:37:40|191.16|188.76|191.65|189.25|191.65|189.25|191.16|188.76|0
1652945870000|2022-05-19 07:37:50|191.25|188.85|190.68|188.28|191.25|188.85|190.68|188.28|0
1652945880000|2022-05-19 07:38:00|191.16|188.76|191.65|189.25|191.65|189.25|191.16|188.76|0
1652945890000|2022-05-19 07:38:10|191.57|189.17|192.21|189.81|192.21|189.81|191.57|189.17|0
1652945900000|2022-05-19 07:38:20|193.26|190.86|193.34|190.94|193.34|190.94|193.26|190.86|0
1652945910000|2022-05-19 07:38:30|193.74|191.34|193.42|191.02|193.74|191.34|193.42|191.02|0
1652945920000|2022-05-19 07:38:40|193.67|191.27|193.9|191.5|193.9|191.5|193.58|191.18|0
1652945930000|2022-05-19 07:38:50|193.74|191.34|194.31|191.91|194.31|191.91|193.5|191.1|0
1652945940000|2022-05-19 07:39:00|194.23|191.83|193.42|191.02|194.23|191.83|193.42|191.02|0
1652945950000|2022-05-19 07:39:10|193.26|190.86|193.66|191.26|193.66|191.26|193.26|190.86|0
1652945960000|2022-05-19 07:39:20|193.58|191.18|194.07|191.67|194.07|191.67|193.34|190.94|0
1652945970000|2022-05-19 07:39:30|193.99|191.59|193.74|191.34|194.23|191.83|193.74|191.34|0
1652945980000|2022-05-19 07:39:40|194.47|192.07|194.55|192.15|194.55|192.15|194.47|192.07|0
1652945990000|2022-05-19 07:39:50|194.39|191.99|194.39|191.99|194.71|192.31|194.39|191.99|0
1652946000000|2022-05-19 07:40:00|194.07|191.67|193.74|191.34|194.07|191.67|193.74|191.34|0
1652946010000|2022-05-19 07:40:10|193.58|191.18|192.93|190.53|193.58|191.18|192.93|190.53|0
1652946020000|2022-05-19 07:40:20|193.26|190.86|193.26|190.86|193.26|190.86|193.09|190.69|0
1652946030000|2022-05-19 07:40:30|193.58|191.18|193.58|191.18|193.58|191.18|193.58|191.18|0
1652946040000|2022-05-19 07:40:40|193.74|191.34|194.39|191.99|194.39|191.99|193.74|191.34|0
1652946050000|2022-05-19 07:40:50|194.06|191.66|193.5|191.1|194.06|191.66|193.5|191.1|0
1652946060000|2022-05-19 07:41:00|193.25|190.85|192.61|190.21|193.25|190.85|192.61|190.21|0
1652946070000|2022-05-19 07:41:10|192.29|189.89|191.48|189.08|192.29|189.89|191.48|189.08|0
1652946080000|2022-05-19 07:41:20|190.76|188.36|191.96|189.56|191.96|189.56|190.68|188.28|0
1652946090000|2022-05-19 07:41:30|191.8|189.4|190.68|188.28|191.8|189.4|190.68|188.28|0
1652946100000|2022-05-19 07:41:40|190.28|187.88|189.96|187.56|190.28|187.88|189.56|187.16|0
1652946110000|2022-05-19 07:41:50|189.88|187.48|190.04|187.64|190.04|187.64|189.88|187.48|0
1652946120000|2022-05-19 07:42:00|189.88|187.48|190.12|187.72|190.12|187.72|189.32|186.92|0
1652946130000|2022-05-19 07:42:10|190.2|187.8|190.68|188.28|190.68|188.28|190.2|187.8|0
1652946140000|2022-05-19 07:42:20|190.36|187.96|190.92|188.52|190.92|188.52|190.36|187.96|0
1652946150000|2022-05-19 07:42:30|190.84|188.44|190.28|187.88|190.84|188.44|190.28|187.88|0
1652946160000|2022-05-19 07:42:40|190.52|188.12|191.32|188.92|191.64|189.24|190.52|188.12|0
1652946170000|2022-05-19 07:42:50|190.92|188.52|191|188.6|191.08|188.68|190.76|188.36|0
1652946180000|2022-05-19 07:43:00|190.6|188.2|190.35|187.95|190.84|188.44|190.35|187.95|0
1652946190000|2022-05-19 07:43:10|190.03|187.63|189.55|187.15|190.03|187.63|189.55|187.15|0
1652946200000|2022-05-19 07:43:20|189.64|187.24|189.87|187.47|189.87|187.47|189.64|187.24|0
1652946210000|2022-05-19 07:43:30|190.35|187.95|190.76|188.36|190.76|188.36|190.35|187.95|0
1652946220000|2022-05-19 07:43:40|191.32|188.92|191.32|188.92|191.64|189.24|191.16|188.76|0
1652946230000|2022-05-19 07:43:50|191.8|189.4|191.16|188.76|191.8|189.4|191.16|188.76|0
1652946240000|2022-05-19 07:44:00|191.08|188.68|190.67|188.27|191.32|188.92|190.67|188.27|0
1652946250000|2022-05-19 07:44:10|191.16|188.76|189.71|187.31|191.16|188.76|189.55|187.15|0
1652946260000|2022-05-19 07:44:20|189.87|187.47|189.39|186.99|189.87|187.47|189.23|186.83|0
1652946270000|2022-05-19 07:44:30|189.23|186.83|189.23|186.83|189.32|186.92|189.07|186.67|0
1652946280000|2022-05-19 07:44:40|189.07|186.67|189.16|186.76|189.23|186.83|188.84|186.44|0
1652946290000|2022-05-19 07:44:50|189.87|187.47|189.87|187.47|189.87|187.47|189.87|187.47|0
1652946300000|2022-05-19 07:45:00|189.96|187.56|187.8|185.4|189.96|187.56|187.8|185.4|0
1652946310000|2022-05-19 07:45:10|187.16|184.76|187.96|185.56|187.96|185.56|187.16|184.76|0
1652946320000|2022-05-19 07:45:20|187.8|185.4|187.72|185.32|187.8|185.4|187.72|185.32|0
1652946330000|2022-05-19 07:45:30|188.12|185.72|188.36|185.96|188.68|186.28|188.12|185.72|0
1652946340000|2022-05-19 07:45:40|189.07|186.67|188.43|186.03|189.07|186.67|188.43|186.03|0
1652946350000|2022-05-19 07:45:50|187.8|185.4|187.4|185|187.8|185.4|187.32|184.92|0
1652946360000|2022-05-19 07:46:00|187.32|184.92|188.43|186.03|188.43|186.03|187.32|184.92|0
1652946370000|2022-05-19 07:46:10|188.27|185.87|188.68|186.28|188.99|186.59|188.27|185.87|0
1652946380000|2022-05-19 07:46:20|188.43|186.03|189.15|186.75|189.15|186.75|188.43|186.03|0
1652946390000|2022-05-19 07:46:30|188.91|186.51|189.55|187.15|189.55|187.15|188.91|186.51|0
1652946400000|2022-05-19 07:46:40|189.39|186.99|188.2|185.8|189.39|186.99|188.2|185.8|0
1652946410000|2022-05-19 07:46:50|187.8|185.4|187.32|184.92|187.96|185.56|187.32|184.92|0
1652946420000|2022-05-19 07:47:00|187.48|185.08|187|184.6|187.64|185.24|187|184.6|0
1652946430000|2022-05-19 07:47:10|187.48|185.08|187.64|185.24|187.8|185.4|187.48|185.08|0
1652946440000|2022-05-19 07:47:20|187.32|184.92|186.93|184.53|187.32|184.92|186.93|184.53|0
1652946450000|2022-05-19 07:47:30|187.56|185.16|187.32|184.92|187.56|185.16|186.93|184.53|0
1652946460000|2022-05-19 07:47:40|187.4|185|187.56|185.16|187.56|185.16|187.24|184.84|0
1652946470000|2022-05-19 07:47:50|187.4|185|186.92|184.52|187.48|185.08|186.92|184.52|0
1652946480000|2022-05-19 07:48:00|186.84|184.44|186.53|184.13|187|184.6|186.53|184.13|0
1652946490000|2022-05-19 07:48:10|185.82|183.42|186.61|184.21|186.84|184.44|185.82|183.42|0
1652946500000|2022-05-19 07:48:20|186.84|184.44|186.84|184.44|186.92|184.52|186.68|184.28|0
1652946510000|2022-05-19 07:48:30|187.16|184.76|187.4|185|187.48|185.08|187|184.6|0
1652946520000|2022-05-19 07:48:40|187.08|184.68|187.32|184.92|187.4|185|187.08|184.68|0
1652946530000|2022-05-19 07:48:50|187.63|185.23|187.79|185.39|187.88|185.48|187.63|185.23|0
1652946540000|2022-05-19 07:49:00|187.48|185.08|186.84|184.44|187.63|185.23|186.84|184.44|0
1652946550000|2022-05-19 07:49:10|187.32|184.92|187.72|185.32|187.72|185.32|186.52|184.12|0
1652946560000|2022-05-19 07:49:20|187.56|185.16|187.32|184.92|187.79|185.39|187.32|184.92|0
1652946570000|2022-05-19 07:49:30|187.63|185.23|187.32|184.92|187.63|185.23|187.32|184.92|0
1652946580000|2022-05-19 07:49:40|186.21|183.81|187.4|185|187.4|185|186.21|183.81|0
1652946590000|2022-05-19 07:49:50|187.16|184.76|186.68|184.28|187.16|184.76|186.68|184.28|0
1652946600000|2022-05-19 07:50:00|186.84|184.44|186.52|184.12|186.84|184.44|186.45|184.05|0
1652946610000|2022-05-19 07:50:10|186.21|183.81|186.76|184.36|186.76|184.36|186.21|183.81|0
1652946620000|2022-05-19 07:50:20|186.68|184.28|186.52|184.12|186.68|184.28|186.52|184.12|0
1652946630000|2022-05-19 07:50:30|186.68|184.28|186.68|184.28|186.84|184.44|186.52|184.12|0
1652946640000|2022-05-19 07:50:40|187.95|185.55|188.27|185.87|188.27|185.87|187.63|185.23|0
1652946650000|2022-05-19 07:50:50|187.95|185.55|187.56|185.16|187.95|185.55|187.56|185.16|0
1652946660000|2022-05-19 07:51:00|187.95|185.55|188.27|185.87|188.59|186.19|187.95|185.55|0
1652946670000|2022-05-19 07:51:10|188.43|186.03|188.35|185.95|188.43|186.03|188.35|185.95|0
1652946680000|2022-05-19 07:51:20|188.27|185.87|187.47|185.07|188.27|185.87|187.47|185.07|0
1652946690000|2022-05-19 07:51:30|187.95|185.55|187.55|185.15|187.95|185.55|187.47|185.07|0
1652946700000|2022-05-19 07:51:40|188.03|185.63|187.24|184.84|188.03|185.63|187.24|184.84|0
1652946710000|2022-05-19 07:51:50|187.15|184.75|186.68|184.28|187.15|184.75|186.68|184.28|0
1652946720000|2022-05-19 07:52:00|186.52|184.12|186.92|184.52|186.92|184.52|186.2|183.8|0
1652946730000|2022-05-19 07:52:10|186.68|184.28|187|184.6|187.15|184.75|186.68|184.28|0
1652946740000|2022-05-19 07:52:20|187.31|184.91|187.24|184.84|187.47|185.07|187.24|184.84|0
1652946750000|2022-05-19 07:52:30|187.31|184.91|187.08|184.68|187.31|184.91|186.99|184.59|0
1652946760000|2022-05-19 07:52:40|186.99|184.59|187.71|185.31|187.71|185.31|186.99|184.59|0
1652946770000|2022-05-19 07:52:50|188.11|185.71|187.63|185.23|188.11|185.71|187.63|185.23|0
1652946780000|2022-05-19 07:53:00|187.71|185.31|188.11|185.71|188.11|185.71|187.71|185.31|0
1652946790000|2022-05-19 07:53:10|188.51|186.11|188.83|186.43|188.83|186.43|188.27|185.87|0
1652946800000|2022-05-19 07:53:20|188.67|186.27|187.55|185.15|188.67|186.27|187.55|185.15|0
1652946810000|2022-05-19 07:53:30|187.39|184.99|187.39|184.99|187.63|185.23|187.39|184.99|0
1652946820000|2022-05-19 07:53:40|187.55|185.15|186.99|184.59|187.71|185.31|186.99|184.59|0
1652946830000|2022-05-19 07:53:50|186.83|184.43|186.52|184.12|186.99|184.59|186.52|184.12|0
1652946840000|2022-05-19 07:54:00|186.76|184.36|187.47|185.07|187.47|185.07|186.76|184.36|0
1652946850000|2022-05-19 07:54:10|187.79|185.39|187.79|185.39|187.79|185.39|187.55|185.15|0
1652946860000|2022-05-19 07:54:20|188.03|185.63|187.95|185.55|188.03|185.63|187.95|185.55|0
1652946870000|2022-05-19 07:54:30|188.26|185.86|188.66|186.26|188.82|186.42|188.26|185.86|0
1652946880000|2022-05-19 07:54:40|188.58|186.18|188.26|185.86|188.74|186.34|188.19|185.79|0
1652946890000|2022-05-19 07:54:50|188.42|186.02|187.87|185.47|188.42|186.02|187.79|185.39|0
1652946900000|2022-05-19 07:55:00|187.23|184.83|186.36|183.96|187.31|184.91|186.36|183.96|0
1652946910000|2022-05-19 07:55:10|186.44|184.04|185.65|183.25|186.52|184.12|185.65|183.25|0
1652946920000|2022-05-19 07:55:20|185.41|183.01|185.88|183.48|185.97|183.57|185.41|183.01|0
1652946930000|2022-05-19 07:55:30|185.65|183.25|186.12|183.72|186.2|183.8|185.65|183.25|0
1652946940000|2022-05-19 07:55:40|186.28|183.88|186.67|184.27|186.67|184.27|186.28|183.88|0
1652946950000|2022-05-19 07:55:50|186.83|184.43|186.83|184.43|187.15|184.75|186.76|184.36|0
1652946960000|2022-05-19 07:56:00|186.67|184.27|186.67|184.27|186.91|184.51|186.67|184.27|0
1652946970000|2022-05-19 07:56:10|186.12|183.72|186.51|184.11|186.51|184.11|186.04|183.64|0
1652946980000|2022-05-19 07:56:20|186.28|183.88|186.28|183.88|186.28|183.88|186.04|183.64|0
1652946990000|2022-05-19 07:56:30|186.6|184.2|186.28|183.88|186.75|184.35|186.28|183.88|0
1652947000000|2022-05-19 07:56:40|186.04|183.64|186.04|183.64|186.2|183.8|186.04|183.64|0
1652947010000|2022-05-19 07:56:50|185.57|183.17|185.25|182.85|185.57|183.17|184.93|182.53|0
1652947020000|2022-05-19 07:57:00|184.62|182.22|184.46|182.06|184.62|182.22|183.99|181.59|0
1652947030000|2022-05-19 07:57:10|184.7|182.3|184.23|181.83|184.7|182.3|184.15|181.75|0
1652947040000|2022-05-19 07:57:20|184.62|182.22|184.07|181.67|184.62|182.22|184.07|181.67|0
1652947050000|2022-05-19 07:57:30|184.62|182.22|184.62|182.22|184.62|182.22|184.46|182.06|0
1652947060000|2022-05-19 07:57:40|184.46|182.06|184.15|181.75|184.7|182.3|184.15|181.75|0
1652947070000|2022-05-19 07:57:50|184.23|181.83|183.2|180.8|184.39|181.99|183.2|180.8|0
1652947080000|2022-05-19 07:58:00|183.29|180.89|182.58|180.18|183.29|180.89|182.58|180.18|0
1652947090000|2022-05-19 07:58:10|183.2|180.8|183.52|181.12|183.52|181.12|182.89|180.49|0
1652947100000|2022-05-19 07:58:20|183.36|180.96|183.44|181.04|183.44|181.04|183.36|180.96|0
1652947110000|2022-05-19 07:58:30|183.05|180.65|182.97|180.57|183.2|180.8|182.97|180.57|0
1652947120000|2022-05-19 07:58:40|182.89|180.49|182.11|179.71|182.89|180.49|182.11|179.71|0
1652947130000|2022-05-19 07:58:50|182.03|179.63|182.26|179.86|182.42|180.02|182.03|179.63|0
1652947140000|2022-05-19 07:59:00|182.5|180.1|182.26|179.86|182.58|180.18|182.26|179.86|0
1652947150000|2022-05-19 07:59:10|182.42|180.02|182.35|179.95|182.42|180.02|182.26|179.86|0
1652947160000|2022-05-19 07:59:20|182.11|179.71|182.11|179.71|182.26|179.86|182.03|179.63|0
1652947170000|2022-05-19 07:59:30|182.03|179.63|182.11|179.71|182.26|179.86|182.03|179.63|0
1652947180000|2022-05-19 07:59:40|182.19|179.79|182.26|179.86|182.26|179.86|182.11|179.71|0
1652947190000|2022-05-19 07:59:50|182.73|180.33|182.58|180.18|182.73|180.33|182.58|180.18|0
1652947200000|2022-05-19 08:00:00|183.05|180.65|182.42|180.02|183.05|180.65|182.42|180.02|0
1652947210000|2022-05-19 08:00:10|182.81|180.41|182.89|180.49|182.97|180.57|182.73|180.33|0
1652947220000|2022-05-19 08:00:20|183.13|180.73|183.83|181.43|183.83|181.43|183.13|180.73|0
1652947230000|2022-05-19 08:00:30|184.3|181.9|184.3|181.9|184.38|181.98|184.3|181.9|0
1652947240000|2022-05-19 08:00:40|183.51|181.11|183.51|181.11|183.51|181.11|183.44|181.04|0
1652947250000|2022-05-19 08:00:50|183.36|180.96|184.3|181.9|184.54|182.14|183.36|180.96|0
1652947260000|2022-05-19 08:01:00|184.61|182.21|184.93|182.53|184.93|182.53|184.61|182.21|0
1652947270000|2022-05-19 08:01:10|185.09|182.69|184.85|182.45|185.09|182.69|184.85|182.45|0
1652947280000|2022-05-19 08:01:20|184.93|182.53|184.85|182.45|184.93|182.53|184.61|182.21|0
1652947290000|2022-05-19 08:01:30|184.77|182.37|184.85|182.45|184.93|182.53|184.77|182.37|0
1652947300000|2022-05-19 08:01:40|184.93|182.53|185.33|182.93|185.33|182.93|184.93|182.53|0
1652947310000|2022-05-19 08:01:50|185.48|183.08|185.56|183.16|185.72|183.32|185.48|183.08|0
1652947320000|2022-05-19 08:02:00|186.11|183.71|186.03|183.63|186.11|183.71|185.64|183.24|0
1652947330000|2022-05-19 08:02:10|186.35|183.95|186.35|183.95|186.43|184.03|186.35|183.95|0
1652947340000|2022-05-19 08:02:20|186.51|184.11|186.75|184.35|186.82|184.42|186.51|184.11|0
1652947350000|2022-05-19 08:02:30|186.82|184.42|186.66|184.26|186.82|184.42|186.66|184.26|0
1652947360000|2022-05-19 08:02:40|186.35|183.95|186.27|183.87|186.35|183.95|186.11|183.71|0
1652947370000|2022-05-19 08:02:50|186.35|183.95|186.11|183.71|186.35|183.95|186.03|183.63|0
1652947380000|2022-05-19 08:03:00|186.03|183.63|186.35|183.95|186.35|183.95|186.03|183.63|0
1652947390000|2022-05-19 08:03:10|186.51|184.11|186.98|184.58|186.98|184.58|186.51|184.11|0
1652947410000|2022-05-19 08:03:30|187.14|184.74|187.62|185.22|187.62|185.22|187.14|184.74|0
1652947420000|2022-05-19 08:03:40|187.54|185.14|187.38|184.98|187.54|185.14|187.38|184.98|0
1652947430000|2022-05-19 08:03:50|186.98|184.58|187.06|184.66|187.06|184.66|186.9|184.5|0
1652947440000|2022-05-19 08:04:00|187.22|184.82|186.9|184.5|187.22|184.82|186.9|184.5|0
1652947450000|2022-05-19 08:04:10|186.74|184.34|186.98|184.58|186.98|184.58|186.66|184.26|0
1652947460000|2022-05-19 08:04:20|187.06|184.66|186.59|184.19|187.06|184.66|186.59|184.19|0
1652947470000|2022-05-19 08:04:30|186.5|184.1|187.38|184.98|187.38|184.98|186.5|184.1|0
1652947480000|2022-05-19 08:04:40|187.45|185.05|187.61|185.21|187.61|185.21|187.38|184.98|0
1652947490000|2022-05-19 08:04:50|187.45|185.05|187.77|185.37|187.77|185.37|187.45|185.05|0
1652947500000|2022-05-19 08:05:00|187.85|185.45|188.09|185.69|188.17|185.77|187.85|185.45|0
1652947510000|2022-05-19 08:05:10|188.17|185.77|187.61|185.21|188.17|185.77|187.54|185.14|0
1652947520000|2022-05-19 08:05:20|187.54|185.14|187.93|185.53|187.93|185.53|187.45|185.05|0
1652947530000|2022-05-19 08:05:30|188.01|185.61|188.73|186.33|188.73|186.33|188.01|185.61|0
1652947540000|2022-05-19 08:05:40|188.41|186.01|188.57|186.17|188.65|186.25|188.41|186.01|0
1652947550000|2022-05-19 08:05:50|188.65|186.25|188.57|186.17|188.65|186.25|188.25|185.85|0
1652947560000|2022-05-19 08:06:00|188.89|186.49|189.45|187.05|189.52|187.12|188.89|186.49|0
1652947570000|2022-05-19 08:06:10|189.52|187.12|190|187.6|190|187.6|189.52|187.12|0
1652947580000|2022-05-19 08:06:20|189.84|187.44|189.93|187.53|190.16|187.76|189.84|187.44|0
1652947590000|2022-05-19 08:06:30|190|187.6|190.32|187.92|190.32|187.92|189.84|187.44|0
1652947600000|2022-05-19 08:06:40|190.25|187.85|190.41|188.01|190.41|188.01|190|187.6|0
1652947610000|2022-05-19 08:06:50|190.32|187.92|190.48|188.08|190.48|188.08|190.16|187.76|0
1652947620000|2022-05-19 08:07:00|190.09|187.69|190.16|187.76|190.32|187.92|190.09|187.69|0
1652947630000|2022-05-19 08:07:10|190.09|187.69|189.84|187.44|190.09|187.69|189.36|186.96|0
1652947640000|2022-05-19 08:07:20|189.68|187.28|189.84|187.44|189.84|187.44|189.68|187.28|0
1652947650000|2022-05-19 08:07:30|190|187.6|189.45|187.05|190|187.6|189.45|187.05|0
1652947660000|2022-05-19 08:07:40|189.52|187.12|189.52|187.12|190|187.6|189.52|187.12|0
1652947670000|2022-05-19 08:07:50|189.84|187.44|189.76|187.36|189.84|187.44|189.68|187.28|0
1652947680000|2022-05-19 08:08:00|190.16|187.76|190|187.6|190.16|187.76|190|187.6|0
1652947690000|2022-05-19 08:08:10|190.16|187.76|190|187.6|190.16|187.76|190|187.6|0
1652947700000|2022-05-19 08:08:20|190.08|187.68|189.04|186.64|190.24|187.84|189.04|186.64|0
1652947710000|2022-05-19 08:08:30|188.88|186.48|188.4|186|188.88|186.48|188.4|186|0
1652947720000|2022-05-19 08:08:40|188.56|186.16|188.56|186.16|188.97|186.57|188.56|186.16|0
1652947730000|2022-05-19 08:08:50|188.65|186.25|187.93|185.53|188.65|186.25|187.93|185.53|0
1652947740000|2022-05-19 08:09:00|188.09|185.69|187.93|185.53|188.09|185.69|187.93|185.53|0
1652947750000|2022-05-19 08:09:10|187.77|185.37|186.97|184.57|187.77|185.37|186.97|184.57|0
1652947760000|2022-05-19 08:09:20|187.45|185.05|187.37|184.97|187.53|185.13|187.37|184.97|0
1652947770000|2022-05-19 08:09:30|187.45|185.05|186.81|184.41|187.45|185.05|186.81|184.41|0
1652947780000|2022-05-19 08:09:40|186.5|184.1|186.65|184.25|186.66|184.26|186.5|184.1|0
1652947790000|2022-05-19 08:09:50|186.34|183.94|186.65|184.25|186.65|184.25|186.34|183.94|0
1652947800000|2022-05-19 08:10:00|186.34|183.94|186.02|183.62|186.5|184.1|186.02|183.62|0
1652947810000|2022-05-19 08:10:10|185.86|183.46|186.65|184.25|186.65|184.25|185.86|183.46|0
1652947820000|2022-05-19 08:10:20|186.5|184.1|186.5|184.1|186.65|184.25|186.42|184.02|0
1652947830000|2022-05-19 08:10:30|186.58|184.18|186.02|183.62|186.65|184.25|186.02|183.62|0
1652947840000|2022-05-19 08:10:40|186.5|184.1|186.34|183.94|186.58|184.18|186.34|183.94|0
1652947850000|2022-05-19 08:10:50|186.18|183.78|186.26|183.86|186.34|183.94|186.18|183.78|0
1652947860000|2022-05-19 08:11:00|186.1|183.7|186.97|184.57|186.97|184.57|186.1|183.7|0
1652947870000|2022-05-19 08:11:10|187.13|184.73|187.29|184.89|187.37|184.97|187.13|184.73|0
1652947880000|2022-05-19 08:11:20|187.45|185.05|187.45|185.05|187.53|185.13|187.37|184.97|0
1652947890000|2022-05-19 08:11:30|187.53|185.13|186.97|184.57|187.53|185.13|186.97|184.57|0
1652947900000|2022-05-19 08:11:40|186.81|184.41|186.81|184.41|186.89|184.49|186.81|184.41|0
1652947910000|2022-05-19 08:11:50|186.73|184.33|186.02|183.62|186.73|184.33|186.02|183.62|0
1652947920000|2022-05-19 08:12:00|185.86|183.46|185.54|183.14|185.86|183.46|185.54|183.14|0
1652947930000|2022-05-19 08:12:10|184.91|182.51|184.37|181.97|184.91|182.51|184.28|181.88|0
1652947940000|2022-05-19 08:12:20|184.13|181.73|184.44|182.04|184.44|182.04|184.13|181.73|0
1652947950000|2022-05-19 08:12:30|184.28|181.88|184.37|181.97|184.37|181.97|184.28|181.88|0
1652947960000|2022-05-19 08:12:40|184.44|182.04|184.13|181.73|184.44|182.04|184.13|181.73|0
1652947970000|2022-05-19 08:12:50|184.21|181.81|184.44|182.04|184.44|182.04|184.13|181.73|0
1652947980000|2022-05-19 08:13:00|185.7|183.3|186.81|184.41|186.81|184.41|185.7|183.3|0
1652947990000|2022-05-19 08:13:10|187.92|185.52|187.76|185.36|187.92|185.52|187.6|185.2|0
1652948000000|2022-05-19 08:13:20|188.24|185.84|187.68|185.28|188.48|186.08|187.68|185.28|0
1652948010000|2022-05-19 08:13:30|187.6|185.2|187.92|185.52|187.92|185.52|187.6|185.2|0
1652948020000|2022-05-19 08:13:40|188.08|185.68|187.6|185.2|188.08|185.68|187.6|185.2|0
1652948030000|2022-05-19 08:13:50|187.84|185.44|187.28|184.88|187.84|185.44|187.28|184.88|0
1652948040000|2022-05-19 08:14:00|187.21|184.81|186.65|184.25|187.28|184.88|186.49|184.09|0
1652948050000|2022-05-19 08:14:10|186.81|184.41|186.89|184.49|186.89|184.49|186.65|184.25|0
1652948060000|2022-05-19 08:14:20|186.26|183.86|186.17|183.77|186.49|184.09|186.17|183.77|0
1652948070000|2022-05-19 08:14:30|185.86|183.46|184.75|182.35|185.86|183.46|184.75|182.35|0
1652948080000|2022-05-19 08:14:40|184.6|182.2|184.68|182.28|184.84|182.44|184.6|182.2|0
1652948090000|2022-05-19 08:14:50|184.44|182.04|184.28|181.88|184.52|182.12|184.28|181.88|0
1652948100000|2022-05-19 08:15:00|184.12|181.72|184.6|182.2|184.6|182.2|184.12|181.72|0
1652948110000|2022-05-19 08:15:10|184.75|182.35|183.65|181.25|184.91|182.51|183.65|181.25|0
1652948120000|2022-05-19 08:15:20|184.2|181.8|184.28|181.88|184.28|181.88|183.65|181.25|0
1652948130000|2022-05-19 08:15:30|184.52|182.12|184.91|182.51|185.07|182.67|184.44|182.04|0
1652948140000|2022-05-19 08:15:40|185.15|182.75|185.78|183.38|186.01|183.61|185.15|182.75|0
1652948150000|2022-05-19 08:15:50|185.38|182.98|185.86|183.46|185.86|183.46|185.22|182.82|0
1652948160000|2022-05-19 08:16:00|186.81|184.41|186.33|183.93|186.81|184.41|186.17|183.77|0
1652948170000|2022-05-19 08:16:10|185.86|183.46|185.22|182.82|185.86|183.46|185.22|182.82|0
1652948180000|2022-05-19 08:16:20|184.75|182.35|186.01|183.61|186.01|183.61|184.75|182.35|0
1652948190000|2022-05-19 08:16:30|186.1|183.7|185.54|183.14|186.1|183.7|185.54|183.14|0
1652948200000|2022-05-19 08:16:40|185.22|182.82|186.65|184.25|186.65|184.25|184.99|182.59|0
1652948210000|2022-05-19 08:16:50|187.2|184.8|187.6|185.2|187.76|185.36|187.12|184.72|0
1652948220000|2022-05-19 08:17:00|187.44|185.04|187.6|185.2|187.6|185.2|187.44|185.04|0
1652948230000|2022-05-19 08:17:10|187.84|185.44|187.92|185.52|187.92|185.52|187.6|185.2|0
1652948240000|2022-05-19 08:17:20|187.76|185.36|188.48|186.08|188.95|186.55|187.76|185.36|0
1652948250000|2022-05-19 08:17:30|188.55|186.15|189.03|186.63|189.03|186.63|188.55|186.15|0
1652948260000|2022-05-19 08:17:40|189.11|186.71|189.19|186.79|189.35|186.95|189.11|186.71|0
1652948270000|2022-05-19 08:17:50|189.03|186.63|188.55|186.15|189.03|186.63|188.47|186.07|0
1652948280000|2022-05-19 08:18:00|188.39|185.99|187.75|185.35|188.39|185.99|187.75|185.35|0
1652948290000|2022-05-19 08:18:10|187.6|185.2|186.96|184.56|187.6|185.2|186.96|184.56|0
1652948300000|2022-05-19 08:18:20|186.57|184.17|186.96|184.56|187.12|184.72|186.57|184.17|0
1652948310000|2022-05-19 08:18:30|186.8|184.4|186.8|184.4|186.96|184.56|186.8|184.4|0
1652948320000|2022-05-19 08:18:40|187.28|184.88|187.44|185.04|187.52|185.12|187.28|184.88|0
1652948330000|2022-05-19 08:18:50|187.52|185.12|188|185.6|188|185.6|187.52|185.12|0
1652948340000|2022-05-19 08:19:00|187.91|185.51|188.07|185.67|188.23|185.83|187.91|185.51|0
1652948350000|2022-05-19 08:19:10|188.23|185.83|188.39|185.99|188.55|186.15|188.23|185.83|0
1652948360000|2022-05-19 08:19:20|188.47|186.07|189.51|187.11|189.67|187.27|188.47|186.07|0
1652948370000|2022-05-19 08:19:30|189.43|187.03|189.35|186.95|189.51|187.11|189.35|186.95|0
1652948380000|2022-05-19 08:19:40|189.19|186.79|189.19|186.79|189.19|186.79|189.03|186.63|0
1652948390000|2022-05-19 08:19:50|189.35|186.95|189.19|186.79|189.59|187.19|189.19|186.79|0
1652948400000|2022-05-19 08:20:00|189.03|186.63|188.63|186.23|189.03|186.63|188.07|185.67|0
1652948410000|2022-05-19 08:20:10|188.71|186.31|189.59|187.19|189.67|187.27|188.71|186.31|0
1652948420000|2022-05-19 08:20:20|189.51|187.11|189.67|187.27|189.67|187.27|189.51|187.11|0
1652948430000|2022-05-19 08:20:30|189.59|187.19|189.67|187.27|189.67|187.27|189.51|187.11|0
1652948440000|2022-05-19 08:20:40|189.59|187.19|189.51|187.11|189.59|187.19|189.51|187.11|0
1652948450000|2022-05-19 08:20:50|189.35|186.95|189.5|187.1|189.66|187.26|189.35|186.95|0
1652948460000|2022-05-19 08:21:00|189.34|186.94|189.27|186.87|189.34|186.94|189.11|186.71|0
1652948470000|2022-05-19 08:21:10|189.03|186.63|189.5|187.1|189.5|187.1|189.03|186.63|0
1652948480000|2022-05-19 08:21:20|189.18|186.78|189.59|187.19|189.59|187.19|189.18|186.78|0
1652948490000|2022-05-19 08:21:30|189.5|187.1|189.66|187.26|189.66|187.26|189.5|187.1|0
1652948510000|2022-05-19 08:21:50|189.59|187.19|189.34|186.94|189.59|187.19|189.34|186.94|0
1652948520000|2022-05-19 08:22:00|189.5|187.1|189.34|186.94|189.5|187.1|189.34|186.94|0
1652948530000|2022-05-19 08:22:10|189.43|187.03|189.34|186.94|189.59|187.19|189.34|186.94|0
1652948540000|2022-05-19 08:22:20|189.18|186.78|189.43|187.03|189.66|187.26|189.18|186.78|0
1652948550000|2022-05-19 08:22:30|189.02|186.62|188.79|186.39|189.18|186.78|188.79|186.39|0
1652948560000|2022-05-19 08:22:40|188.23|185.83|188.39|185.99|188.39|185.99|188.15|185.75|0
1652948570000|2022-05-19 08:22:50|187.91|185.51|188.95|186.55|189.18|186.78|187.91|185.51|0
1652948580000|2022-05-19 08:23:00|188.54|186.14|188.23|185.83|188.54|186.14|188.23|185.83|0
1652948590000|2022-05-19 08:23:10|188.07|185.67|188.07|185.67|188.07|185.67|187.99|185.59|0
1652948600000|2022-05-19 08:23:20|188.23|185.83|188.63|186.23|188.7|186.3|188.23|185.83|0
1652948610000|2022-05-19 08:23:30|188.7|186.3|188.47|186.07|188.7|186.3|188.47|186.07|0
1652948620000|2022-05-19 08:23:40|188.38|185.98|188.54|186.14|188.63|186.23|188.38|185.98|0
1652948630000|2022-05-19 08:23:50|188.79|186.39|188.95|186.55|188.95|186.55|188.79|186.39|0
1652948640000|2022-05-19 08:24:00|188.7|186.3|189.02|186.62|189.02|186.62|188.63|186.23|0
1652948650000|2022-05-19 08:24:10|188.86|186.46|188.38|185.98|188.86|186.46|188.38|185.98|0
1652948660000|2022-05-19 08:24:20|188.63|186.23|188.86|186.46|188.86|186.46|188.63|186.23|0
1652948670000|2022-05-19 08:24:30|188.94|186.54|189.18|186.78|189.18|186.78|188.94|186.54|0
1652948680000|2022-05-19 08:24:40|189.34|186.94|188.54|186.14|189.34|186.94|188.54|186.14|0
1652948690000|2022-05-19 08:24:50|188.62|186.22|188.62|186.22|189.18|186.78|188.62|186.22|0
1652948700000|2022-05-19 08:25:00|188.54|186.14|187.9|185.5|188.54|186.14|187.75|185.35|0
1652948710000|2022-05-19 08:25:10|187.67|185.27|187.35|184.95|187.99|185.59|187.11|184.71|0
1652948720000|2022-05-19 08:25:20|187.11|184.71|186.95|184.55|187.27|184.87|186.95|184.55|0
1652948730000|2022-05-19 08:25:30|186.79|184.39|186.32|183.92|186.79|184.39|186.32|183.92|0
1652948740000|2022-05-19 08:25:40|186.48|184.08|186.48|184.08|186.48|184.08|186.48|184.08|0
1652948750000|2022-05-19 08:25:50|186.79|184.39|186.79|184.39|187.19|184.79|186.79|184.39|0
1652948760000|2022-05-19 08:26:00|186.72|184.32|186.87|184.47|186.95|184.55|186.72|184.32|0
1652948770000|2022-05-19 08:26:10|187.43|185.03|187.35|184.95|187.43|185.03|187.27|184.87|0
1652948780000|2022-05-19 08:26:20|187.27|184.87|187.58|185.18|187.58|185.18|187.27|184.87|0
1652948790000|2022-05-19 08:26:30|187.99|185.59|188.06|185.66|188.22|185.82|187.9|185.5|0
1652948800000|2022-05-19 08:26:40|188.14|185.74|187.83|185.43|188.14|185.74|187.51|185.11|0
1652948810000|2022-05-19 08:26:50|188.38|185.98|189.5|187.1|189.5|187.1|188.38|185.98|0
1652948820000|2022-05-19 08:27:00|189.66|187.26|189.5|187.1|189.66|187.26|189.5|187.1|0
1652948830000|2022-05-19 08:27:10|189.26|186.86|189.26|186.86|189.26|186.86|188.86|186.46|0
1652948840000|2022-05-19 08:27:20|189.5|187.1|189.66|187.26|189.66|187.26|188.86|186.46|0
1652948850000|2022-05-19 08:27:30|189.5|187.1|189.42|187.02|189.5|187.1|189.34|186.94|0
1652948860000|2022-05-19 08:27:40|189.5|187.1|189.58|187.18|189.66|187.26|189.5|187.1|0
1652948870000|2022-05-19 08:27:50|189.66|187.26|189.66|187.26|189.66|187.26|189.5|187.1|0
1652948880000|2022-05-19 08:28:00|189.5|187.1|189.5|187.1|189.5|187.1|189.34|186.94|0
1652948890000|2022-05-19 08:28:10|189.66|187.26|189.66|187.26|189.66|187.26|189.34|186.94|0
1652948900000|2022-05-19 08:28:20|189.65|187.25|189.26|186.86|189.65|187.25|189.26|186.86|0
1652948910000|2022-05-19 08:28:30|189.02|186.62|189.42|187.02|189.42|187.02|189.02|186.62|0
1652948920000|2022-05-19 08:28:40|189.58|187.18|189.49|187.09|189.65|187.25|189.49|187.09|0
1652948930000|2022-05-19 08:28:50|189.58|187.18|189.65|187.25|189.65|187.25|189.49|187.09|0
1652948940000|2022-05-19 08:29:00|190.29|187.89|190.13|187.73|190.29|187.89|189.58|187.18|0
1652948950000|2022-05-19 08:29:10|190.29|187.89|190.29|187.89|190.7|188.3|190.22|187.82|0
1652948960000|2022-05-19 08:29:20|190.06|187.66|190.29|187.89|190.29|187.89|189.97|187.57|0
1652948970000|2022-05-19 08:29:30|190.22|187.82|190.29|187.89|190.29|187.89|190.13|187.73|0
1652948980000|2022-05-19 08:29:40|190.54|188.14|190.61|188.21|191.34|188.94|190.54|188.14|0
1652948990000|2022-05-19 08:29:50|190.54|188.14|190.54|188.14|190.61|188.21|190.54|188.14|0
1652949000000|2022-05-19 08:30:00|188.69|186.29|189.33|186.93|189.33|186.93|188.69|186.29|0
1652949010000|2022-05-19 08:30:10|189.17|186.77|188.3|185.9|189.42|187.02|188.3|185.9|0
1652949020000|2022-05-19 08:30:20|188.69|186.29|188.78|186.38|189.01|186.61|188.69|186.29|0
1652949030000|2022-05-19 08:30:30|188.62|186.22|188.94|186.54|188.94|186.54|188.62|186.22|0
1652949040000|2022-05-19 08:30:40|189.1|186.7|190.29|187.89|190.29|187.89|189.1|186.7|0
1652949050000|2022-05-19 08:30:50|189.97|187.57|189.81|187.41|190.13|187.73|189.81|187.41|0
1652949060000|2022-05-19 08:31:00|189.57|187.17|189.97|187.57|189.97|187.57|189.57|187.17|0
1652949070000|2022-05-19 08:31:10|189.65|187.25|189.57|187.17|189.65|187.25|189.25|186.85|0
1652949080000|2022-05-19 08:31:20|189.49|187.09|189.65|187.25|189.73|187.33|189.49|187.09|0
1652949090000|2022-05-19 08:31:30|189.49|187.09|189.49|187.09|189.65|187.25|189.49|187.09|0
1652949100000|2022-05-19 08:31:40|189.65|187.25|189.57|187.17|189.65|187.25|189.41|187.01|0
1652949110000|2022-05-19 08:31:50|189.89|187.49|189.89|187.49|189.89|187.49|189.89|187.49|0
1652949120000|2022-05-19 08:32:00|190.21|187.81|190.77|188.37|190.77|188.37|190.21|187.81|0
1652949130000|2022-05-19 08:32:10|190.69|188.29|190.77|188.37|190.93|188.53|190.61|188.21|0
1652949140000|2022-05-19 08:32:20|190.45|188.05|190.37|187.97|190.45|188.05|190.37|187.97|0
1652949150000|2022-05-19 08:32:30|190.21|187.81|189.81|187.41|190.21|187.81|189.73|187.33|0
1652949160000|2022-05-19 08:32:40|189.49|187.09|190.29|187.89|190.29|187.89|189.49|187.09|0
1652949170000|2022-05-19 08:32:50|190.13|187.73|190.61|188.21|190.61|188.21|190.13|187.73|0
1652949180000|2022-05-19 08:33:00|190.45|188.05|190.45|188.05|190.45|188.05|190.45|188.05|0
1652949190000|2022-05-19 08:33:10|190.53|188.13|190.77|188.37|190.77|188.37|190.45|188.05|0
1652949200000|2022-05-19 08:33:20|190.53|188.13|189.97|187.57|190.53|188.13|189.97|187.57|0
1652949210000|2022-05-19 08:33:30|190.13|187.73|189.97|187.57|190.13|187.73|189.81|187.41|0
1652949220000|2022-05-19 08:33:40|189.89|187.49|190.13|187.73|190.13|187.73|189.89|187.49|0
1652949230000|2022-05-19 08:33:50|191.09|188.69|191.41|189.01|191.41|189.01|191.09|188.69|0
1652949240000|2022-05-19 08:34:00|191.57|189.17|191.41|189.01|191.57|189.17|191.09|188.69|0
1652949250000|2022-05-19 08:34:10|191.33|188.93|193.19|190.79|193.19|190.79|191.33|188.93|0
1652949260000|2022-05-19 08:34:20|193.35|190.95|193.18|190.78|193.35|190.95|193.02|190.62|0
1652949270000|2022-05-19 08:34:30|193.27|190.87|193.18|190.78|193.27|190.87|193.02|190.62|0
1652949280000|2022-05-19 08:34:40|193.11|190.71|193.27|190.87|193.27|190.87|192.86|190.46|0
1652949290000|2022-05-19 08:34:50|193.02|190.62|193.18|190.78|193.43|191.03|192.95|190.55|0
1652949300000|2022-05-19 08:35:00|193.02|190.62|193.02|190.62|193.18|190.78|193.02|190.62|0
1652949310000|2022-05-19 08:35:10|192.86|190.46|192.38|189.98|192.86|190.46|191.57|189.17|0
1652949320000|2022-05-19 08:35:20|192.54|190.14|191.89|189.49|192.54|190.14|191.73|189.33|0
1652949330000|2022-05-19 08:35:30|192.38|189.98|192.38|189.98|192.54|190.14|192.38|189.98|0
1652949340000|2022-05-19 08:35:40|193.02|190.62|192.94|190.54|193.02|190.62|192.86|190.46|0
1652949350000|2022-05-19 08:35:50|192.86|190.46|193.02|190.62|193.02|190.62|192.86|190.46|0
1652949360000|2022-05-19 08:36:00|192.7|190.3|192.38|189.98|192.7|190.3|192.38|189.98|0
1652949370000|2022-05-19 08:36:10|192.05|189.65|192.14|189.74|192.14|189.74|191.89|189.49|0
1652949380000|2022-05-19 08:36:20|191.73|189.33|192.37|189.97|192.37|189.97|191.57|189.17|0
1652949390000|2022-05-19 08:36:30|191.89|189.49|191.65|189.25|191.89|189.49|191.49|189.09|0
1652949400000|2022-05-19 08:36:40|191.81|189.41|191.89|189.49|191.97|189.57|191.81|189.41|0
1652949410000|2022-05-19 08:36:50|191.81|189.41|191.81|189.41|191.81|189.41|191.81|189.41|0
1652949420000|2022-05-19 08:37:00|191.89|189.49|191.49|189.09|191.89|189.49|191.49|189.09|0
1652949430000|2022-05-19 08:37:10|191.57|189.17|191.73|189.33|191.73|189.33|191.49|189.09|0
1652949440000|2022-05-19 08:37:20|191.89|189.49|192.13|189.73|192.13|189.73|191.81|189.41|0
1652949450000|2022-05-19 08:37:30|192.21|189.81|192.21|189.81|192.46|190.06|192.21|189.81|0
1652949460000|2022-05-19 08:37:40|192.13|189.73|192.53|190.13|192.53|190.13|192.05|189.65|0
1652949470000|2022-05-19 08:37:50|192.7|190.3|192.78|190.38|192.78|190.38|192.7|190.3|0
1652949480000|2022-05-19 08:38:00|192.62|190.22|192.62|190.22|192.86|190.46|192.53|190.13|0
1652949490000|2022-05-19 08:38:10|192.53|190.13|192.7|190.3|192.7|190.3|192.53|190.13|0
1652949500000|2022-05-19 08:38:20|192.86|190.46|193.18|190.78|193.18|190.78|192.86|190.46|0
1652949510000|2022-05-19 08:38:30|193.43|191.03|193.26|190.86|193.43|191.03|193.26|190.86|0
1652949520000|2022-05-19 08:38:40|193.43|191.03|193.18|190.78|193.43|191.03|193.18|190.78|0
1652949530000|2022-05-19 08:38:50|193.1|190.7|193.02|190.62|193.1|190.7|193.02|190.62|0
1652949540000|2022-05-19 08:39:00|192.86|190.46|193.02|190.62|193.02|190.62|192.69|190.29|0
1652949550000|2022-05-19 08:39:10|193.5|191.1|193.18|190.78|193.5|191.1|193.18|190.78|0
1652949560000|2022-05-19 08:39:20|193.1|190.7|193.1|190.7|193.1|190.7|193.02|190.62|0
1652949570000|2022-05-19 08:39:30|192.69|190.29|192.85|190.45|193.02|190.62|192.53|190.13|0
1652949580000|2022-05-19 08:39:40|193.02|190.62|192.85|190.45|193.02|190.62|192.85|190.45|0
1652949590000|2022-05-19 08:39:50|193.02|190.62|191.73|189.33|193.02|190.62|191.73|189.33|0
1652949600000|2022-05-19 08:40:00|191.97|189.57|191.73|189.33|191.97|189.57|191.73|189.33|0
1652949610000|2022-05-19 08:40:10|192.05|189.65|192.69|190.29|193.1|190.7|192.05|189.65|0
1652949620000|2022-05-19 08:40:20|192.61|190.21|192.53|190.13|192.61|190.21|192.45|190.05|0
1652949630000|2022-05-19 08:40:30|192.78|190.38|192.69|190.29|192.78|190.38|192.69|190.29|0
1652949640000|2022-05-19 08:40:40|192.53|190.13|192.85|190.45|192.85|190.45|192.53|190.13|0
1652949650000|2022-05-19 08:40:50|192.94|190.54|193.01|190.61|193.01|190.61|192.21|189.81|0
1652949660000|2022-05-19 08:41:00|192.85|190.45|192.69|190.29|193.01|190.61|192.69|190.29|0
1652949670000|2022-05-19 08:41:10|192.85|190.45|192.53|190.13|193.01|190.61|192.53|190.13|0
1652949680000|2022-05-19 08:41:20|192.37|189.97|192.37|189.97|192.37|189.97|192.37|189.97|0
1652949690000|2022-05-19 08:41:30|192.61|190.21|192.45|190.05|192.61|190.21|192.21|189.81|0
1652949700000|2022-05-19 08:41:40|192.69|190.29|192.61|190.21|192.69|190.29|192.61|190.21|0
1652949710000|2022-05-19 08:41:50|192.85|190.45|192.94|190.54|192.94|190.54|192.77|190.37|0
1652949720000|2022-05-19 08:42:00|193.01|190.61|193.01|190.61|193.01|190.61|192.94|190.54|0
1652949730000|2022-05-19 08:42:10|193.1|190.7|193.42|191.02|193.42|191.02|193.01|190.61|0
1652949740000|2022-05-19 08:42:20|193.34|190.94|192.85|190.45|193.34|190.94|192.85|190.45|0
1652949750000|2022-05-19 08:42:30|193.34|190.94|192.53|190.13|193.34|190.94|192.45|190.05|0
1652949760000|2022-05-19 08:42:40|192.85|190.45|193.17|190.77|193.34|190.94|192.85|190.45|0
1652949780000|2022-05-19 08:43:00|193.34|190.94|193.5|191.1|193.5|191.1|193.34|190.94|0
1652949790000|2022-05-19 08:43:10|193.34|190.94|193.34|190.94|193.34|190.94|193.26|190.86|0
1652949800000|2022-05-19 08:43:20|193.98|191.58|194.23|191.83|194.31|191.91|193.98|191.58|0
1652949810000|2022-05-19 08:43:30|194.14|191.74|193.9|191.5|194.14|191.74|193.33|190.93|0
1652949820000|2022-05-19 08:43:40|193.5|191.1|194.14|191.74|194.14|191.74|193.5|191.1|0
1652949830000|2022-05-19 08:43:50|194.31|191.91|193.66|191.26|194.39|191.99|193.66|191.26|0
1652949840000|2022-05-19 08:44:00|193.5|191.1|192.69|190.29|193.5|191.1|192.61|190.21|0
1652949850000|2022-05-19 08:44:10|193.01|190.61|193.42|191.02|193.42|191.02|193.01|190.61|0
1652949860000|2022-05-19 08:44:20|192.53|190.13|192.85|190.45|192.85|190.45|192.53|190.13|0
1652949870000|2022-05-19 08:44:30|192.69|190.29|193.09|190.69|193.09|190.69|192.69|190.29|0
1652949880000|2022-05-19 08:44:40|193.33|190.93|193.66|191.26|193.66|191.26|193.17|190.77|0
1652949890000|2022-05-19 08:44:50|193.74|191.34|195.45|193.05|195.45|193.05|193.74|191.34|0
1652949900000|2022-05-19 08:45:00|195.36|192.96|194.64|192.24|195.36|192.96|194.64|192.24|0
1652949910000|2022-05-19 08:45:10|194.56|192.16|193.91|191.51|194.56|192.16|193.59|191.19|0
1652949920000|2022-05-19 08:45:20|194.88|192.48|194.55|192.15|194.88|192.48|194.48|192.08|0
1652949930000|2022-05-19 08:45:30|194.39|191.99|194.39|191.99|194.39|191.99|194.32|191.92|0
1652949940000|2022-05-19 08:45:40|194.55|192.15|194.55|192.15|194.64|192.24|194.55|192.15|0
1652949950000|2022-05-19 08:45:50|194.39|191.99|193.99|191.59|194.39|191.99|193.91|191.51|0
1652949960000|2022-05-19 08:46:00|194.07|191.67|194.39|191.99|194.72|192.32|194.07|191.67|0
1652949970000|2022-05-19 08:46:10|194.23|191.83|194.48|192.08|194.55|192.15|194.23|191.83|0
1652949980000|2022-05-19 08:46:20|194.55|192.15|193.91|191.51|194.55|192.15|193.91|191.51|0
1652949990000|2022-05-19 08:46:30|194.07|191.67|193.99|191.59|194.07|191.67|193.91|191.51|0
1652950000000|2022-05-19 08:46:40|193.91|191.51|192.78|190.38|193.91|191.51|192.78|190.38|0
1652950010000|2022-05-19 08:46:50|192.62|190.22|192.71|190.31|192.87|190.47|192.62|190.22|0
1652950020000|2022-05-19 08:47:00|192.78|190.38|192.94|190.54|193.03|190.63|192.78|190.38|0
1652950030000|2022-05-19 08:47:10|193.19|190.79|193.59|191.19|193.59|191.19|193.19|190.79|0
1652950040000|2022-05-19 08:47:20|193.43|191.03|193.43|191.03|193.43|191.03|193.35|190.95|0
1652950050000|2022-05-19 08:47:30|193.35|190.95|193.59|191.19|193.59|191.19|193.35|190.95|0
1652950060000|2022-05-19 08:47:40|193.67|191.27|193.42|191.02|193.67|191.27|193.42|191.02|0
1652950070000|2022-05-19 08:47:50|193.59|191.19|193.59|191.19|193.59|191.19|193.59|191.19|0
1652950080000|2022-05-19 08:48:00|193.91|191.51|193.42|191.02|193.91|191.51|193.42|191.02|0
1652950090000|2022-05-19 08:48:10|193.1|190.7|193.67|191.27|193.67|191.27|193.1|190.7|0
1652950100000|2022-05-19 08:48:20|193.75|191.35|193.1|190.7|193.75|191.35|193.1|190.7|0
1652950110000|2022-05-19 08:48:30|193.19|190.79|193.75|191.35|193.75|191.35|193.19|190.79|0
1652950130000|2022-05-19 08:48:50|193.74|191.34|194.15|191.75|194.15|191.75|193.74|191.34|0
1652950140000|2022-05-19 08:49:00|194.23|191.83|194.71|192.31|194.71|192.31|194.23|191.83|0
1652950150000|2022-05-19 08:49:10|195.03|192.63|195.03|192.63|195.03|192.63|195.03|192.63|0
1652950160000|2022-05-19 08:49:20|194.87|192.47|195.52|193.12|195.52|193.12|194.87|192.47|0
1652950170000|2022-05-19 08:49:30|195.36|192.96|195.2|192.8|195.36|192.96|195.2|192.8|0
1652950180000|2022-05-19 08:49:40|195.36|192.96|195.03|192.63|195.36|192.96|195.03|192.63|0
1652950190000|2022-05-19 08:49:50|195.19|192.79|195.19|192.79|195.19|192.79|195.19|192.79|0
1652950200000|2022-05-19 08:50:00|195.36|192.96|195.03|192.63|195.36|192.96|194.87|192.47|0
1652950210000|2022-05-19 08:50:10|194.71|192.31|194.87|192.47|194.87|192.47|194.71|192.31|0
1652950220000|2022-05-19 08:50:20|194.71|192.31|195.03|192.63|195.03|192.63|194.71|192.31|0
1652950230000|2022-05-19 08:50:30|194.79|192.39|193.18|190.78|194.79|192.39|193.18|190.78|0
1652950240000|2022-05-19 08:50:40|193.1|190.7|193.5|191.1|193.5|191.1|193.1|190.7|0
1652950250000|2022-05-19 08:50:50|193.42|191.02|193.74|191.34|193.9|191.5|193.42|191.02|0
1652950260000|2022-05-19 08:51:00|193.18|190.78|193.58|191.18|193.58|191.18|193.18|190.78|0
1652950270000|2022-05-19 08:51:10|193.9|191.5|194.39|191.99|194.39|191.99|193.74|191.34|0
1652950280000|2022-05-19 08:51:20|194.06|191.66|193.9|191.5|194.06|191.66|193.9|191.5|0
1652950290000|2022-05-19 08:51:30|194.15|191.75|194.22|191.82|194.22|191.82|193.83|191.43|0
1652950300000|2022-05-19 08:51:40|194.39|191.99|194.39|191.99|194.39|191.99|194.31|191.91|0
1652950310000|2022-05-19 08:51:50|194.15|191.75|194.39|191.99|194.39|191.99|193.82|191.42|0
1652950320000|2022-05-19 08:52:00|194.47|192.07|194.22|191.82|194.47|192.07|194.22|191.82|0
1652950330000|2022-05-19 08:52:10|194.15|191.75|194.38|191.98|194.71|192.31|194.15|191.75|0
1652950340000|2022-05-19 08:52:20|194.22|191.82|193.9|191.5|194.22|191.82|193.9|191.5|0
1652950350000|2022-05-19 08:52:30|193.98|191.58|194.06|191.66|194.06|191.66|193.98|191.58|0
1652950360000|2022-05-19 08:52:40|193.9|191.5|194.15|191.75|194.15|191.75|193.9|191.5|0
1652950370000|2022-05-19 08:52:50|194.55|192.15|194.71|192.31|194.71|192.31|194.06|191.66|0
1652950380000|2022-05-19 08:53:00|194.63|192.23|194.63|192.23|194.87|192.47|194.63|192.23|0
1652950390000|2022-05-19 08:53:10|194.54|192.14|194.79|192.39|194.87|192.47|194.54|192.14|0
1652950400000|2022-05-19 08:53:20|194.87|192.47|195.03|192.63|195.03|192.63|194.87|192.47|0
1652950410000|2022-05-19 08:53:30|194.87|192.47|194.54|192.14|194.87|192.47|194.54|192.14|0
1652950420000|2022-05-19 08:53:40|194.38|191.98|194.54|192.14|194.54|192.14|194.38|191.98|0
1652950430000|2022-05-19 08:53:50|194.47|192.07|194.38|191.98|194.54|192.14|194.38|191.98|0
1652950440000|2022-05-19 08:54:00|194.22|191.82|194.06|191.66|194.22|191.82|194.06|191.66|0
1652950450000|2022-05-19 08:54:10|193.9|191.5|193.26|190.86|193.9|191.5|193.26|190.86|0
1652950460000|2022-05-19 08:54:20|192.29|189.89|192.77|190.37|193.09|190.69|192.29|189.89|0
1652950470000|2022-05-19 08:54:30|192.54|190.14|192.38|189.98|192.7|190.3|192.38|189.98|0
1652950480000|2022-05-19 08:54:40|192.61|190.21|192.29|189.89|192.61|190.21|192.29|189.89|0
1652950490000|2022-05-19 08:54:50|192.45|190.05|192.93|190.53|192.93|190.53|192.45|190.05|0
1652950500000|2022-05-19 08:55:00|193.09|190.69|193.02|190.62|193.09|190.69|192.93|190.53|0
1652950510000|2022-05-19 08:55:10|193.09|190.69|193.09|190.69|193.18|190.78|193.09|190.69|0
1652950520000|2022-05-19 08:55:20|193.58|191.18|194.54|192.14|194.54|192.14|193.58|191.18|0
1652950530000|2022-05-19 08:55:30|194.46|192.06|194.7|192.3|194.7|192.3|194.46|192.06|0
1652950540000|2022-05-19 08:55:40|194.79|192.39|194.86|192.46|194.86|192.46|194.7|192.3|0
1652950550000|2022-05-19 08:55:50|195.03|192.63|195.59|193.19|195.59|193.19|195.03|192.63|0
1652950560000|2022-05-19 08:56:00|195.35|192.95|195.43|193.03|195.43|193.03|195.35|192.95|0
1652950570000|2022-05-19 08:56:10|195.35|192.95|195.27|192.87|195.35|192.95|195.27|192.87|0
1652950580000|2022-05-19 08:56:20|195.59|193.19|195.67|193.27|195.76|193.36|195.59|193.19|0
1652950590000|2022-05-19 08:56:30|196.24|193.84|196.32|193.92|196.32|193.92|196.16|193.76|0
1652950600000|2022-05-19 08:56:40|196.81|194.41|197.22|194.82|197.22|194.82|196.81|194.41|0
1652950610000|2022-05-19 08:56:50|196.89|194.49|197.13|194.73|197.13|194.73|196.89|194.49|0
1652950620000|2022-05-19 08:57:00|196.81|194.41|196.81|194.41|197.05|194.65|196.81|194.41|0
1652950630000|2022-05-19 08:57:10|196.97|194.57|196.89|194.49|196.97|194.57|196.81|194.41|0
1652950640000|2022-05-19 08:57:20|196.97|194.57|197.78|195.38|197.78|195.38|196.97|194.57|0
1652950650000|2022-05-19 08:57:30|197.94|195.54|198.27|195.87|198.27|195.87|197.78|195.38|0
1652950660000|2022-05-19 08:57:40|198.11|195.71|198.11|195.71|198.11|195.71|198.11|195.71|0
1652950670000|2022-05-19 08:57:50|198.27|195.87|198.52|196.12|198.6|196.2|198.27|195.87|0
1652950680000|2022-05-19 08:58:00|198.6|196.2|198.52|196.12|198.6|196.2|198.52|196.12|0
1652950690000|2022-05-19 08:58:10|198.76|196.36|198.59|196.19|198.76|196.36|198.59|196.19|0
1652950700000|2022-05-19 08:58:20|198.43|196.03|198.27|195.87|198.43|196.03|198.27|195.87|0
1652950710000|2022-05-19 08:58:30|198.11|195.71|197.78|195.38|198.11|195.71|197.45|195.05|0
1652950720000|2022-05-19 08:58:40|197.54|195.14|197.94|195.54|197.94|195.54|197.54|195.14|0
1652950730000|2022-05-19 08:58:50|198.27|195.87|198.52|196.12|198.52|196.12|198.27|195.87|0
1652950740000|2022-05-19 08:59:00|197.94|195.54|198.1|195.7|198.27|195.87|197.78|195.38|0
1652950750000|2022-05-19 08:59:10|198.27|195.87|198.27|195.87|198.43|196.03|198.27|195.87|0
1652950760000|2022-05-19 08:59:20|198.35|195.95|198.59|196.19|198.59|196.19|198.35|195.95|0
1652950770000|2022-05-19 08:59:30|198.43|196.03|198.27|195.87|198.43|196.03|198.27|195.87|0
1652950780000|2022-05-19 08:59:40|198.59|196.19|199.9|197.5|199.9|197.5|198.59|196.19|0
1652950790000|2022-05-19 08:59:50|200.15|197.75|200.07|197.67|200.23|197.83|200.07|197.67|0
1652950800000|2022-05-19 09:00:00|200.23|197.83|200.72|198.32|200.72|198.32|200.23|197.83|0
1652950810000|2022-05-19 09:00:10|200.56|198.16|201.05|198.65|201.14|198.74|200.56|198.16|0
1652950820000|2022-05-19 09:00:20|201.21|198.81|201.46|199.06|201.46|199.06|200.81|198.41|0
1652950830000|2022-05-19 09:00:30|201.38|198.98|201.38|198.98|201.38|198.98|201.3|198.9|0
1652950840000|2022-05-19 09:00:40|201.21|198.81|202.37|199.97|202.37|199.97|201.21|198.81|0
1652950850000|2022-05-19 09:00:50|202.04|199.64|202.04|199.64|202.04|199.64|202.04|199.64|0
1652950860000|2022-05-19 09:01:00|202.2|199.8|201.87|199.47|202.2|199.8|201.87|199.47|0
1652950870000|2022-05-19 09:01:10|201.71|199.31|201.21|198.81|201.71|199.31|201.21|198.81|0
1652950880000|2022-05-19 09:01:20|201.05|198.65|200.72|198.32|201.05|198.65|200.23|197.83|0
1652950890000|2022-05-19 09:01:30|200.56|198.16|200.72|198.32|200.72|198.32|200.56|198.16|0
1652950900000|2022-05-19 09:01:40|200.64|198.24|200.39|197.99|200.72|198.32|200.39|197.99|0
1652950910000|2022-05-19 09:01:50|200.72|198.32|200.88|198.48|201.05|198.65|200.72|198.32|0
1652950920000|2022-05-19 09:02:00|201.05|198.65|201.21|198.81|201.21|198.81|200.72|198.32|0
1652950930000|2022-05-19 09:02:10|201.3|198.9|201.71|199.31|201.71|199.31|201.3|198.9|0
1652950940000|2022-05-19 09:02:20|201.54|199.14|201.71|199.31|201.71|199.31|201.46|199.06|0
1652950950000|2022-05-19 09:02:30|201.54|199.14|201.7|199.3|201.7|199.3|201.54|199.14|0
1652950960000|2022-05-19 09:02:40|201.54|199.14|201.7|199.3|201.7|199.3|201.54|199.14|0
1652950970000|2022-05-19 09:02:50|201.87|199.47|201.7|199.3|201.87|199.47|201.7|199.3|0
1652950980000|2022-05-19 09:03:00|201.87|199.47|202.03|199.63|202.36|199.96|201.87|199.47|0
1652950990000|2022-05-19 09:03:10|202.2|199.8|201.87|199.47|202.2|199.8|201.54|199.14|0
1652951000000|2022-05-19 09:03:20|202.03|199.63|201.54|199.14|202.03|199.63|201.37|198.97|0
1652951010000|2022-05-19 09:03:30|201.37|198.97|201.05|198.65|201.37|198.97|201.05|198.65|0
1652951020000|2022-05-19 09:03:40|201.21|198.81|200.72|198.32|201.21|198.81|200.72|198.32|0
1652951030000|2022-05-19 09:03:50|200.8|198.4|200.22|197.82|200.8|198.4|200.22|197.82|0
1652951040000|2022-05-19 09:04:00|200.88|198.48|200.88|198.48|200.88|198.48|200.55|198.15|0
1652951050000|2022-05-19 09:04:10|201.37|198.97|201.62|199.22|201.62|199.22|201.37|198.97|0
1652951060000|2022-05-19 09:04:20|201.54|199.14|201.46|199.06|201.54|199.14|201.21|198.81|0
1652951070000|2022-05-19 09:04:30|201.21|198.81|201.7|199.3|201.7|199.3|201.21|198.81|0
1652951080000|2022-05-19 09:04:40|201.54|199.14|201.54|199.14|201.54|199.14|201.54|199.14|0
1652951090000|2022-05-19 09:04:50|201.37|198.97|201.54|199.14|201.7|199.3|201.37|198.97|0
1652951100000|2022-05-19 09:05:00|201.21|198.81|201.04|198.64|201.21|198.81|200.96|198.56|0
1652951110000|2022-05-19 09:05:10|201.21|198.81|200.88|198.48|201.21|198.81|200.88|198.48|0
1652951120000|2022-05-19 09:05:20|200.8|198.4|200.88|198.48|200.88|198.48|200.39|197.99|0
1652951130000|2022-05-19 09:05:30|200.06|197.66|200.06|197.66|200.06|197.66|199.89|197.49|0
1652951140000|2022-05-19 09:05:40|200.22|197.82|200.71|198.31|200.71|198.31|200.22|197.82|0
1652951150000|2022-05-19 09:05:50|200.88|198.48|201.04|198.64|201.04|198.64|200.71|198.31|0
1652951160000|2022-05-19 09:06:00|200.88|198.48|200.63|198.23|200.88|198.48|200.63|198.23|0
1652951170000|2022-05-19 09:06:10|200.55|198.15|200.47|198.07|200.55|198.15|200.38|197.98|0
1652951180000|2022-05-19 09:06:20|200.38|197.98|199.89|197.49|200.38|197.98|199.89|197.49|0
1652951190000|2022-05-19 09:06:30|200.06|197.66|200.22|197.82|200.47|198.07|200.06|197.66|0
1652951200000|2022-05-19 09:06:40|200.06|197.66|198.78|196.38|200.06|197.66|198.78|196.38|0
1652951210000|2022-05-19 09:06:50|199.98|197.58|199.9|197.5|200.06|197.66|199.9|197.5|0
1652951220000|2022-05-19 09:07:00|199.73|197.33|199.73|197.33|199.73|197.33|199.41|197.01|0
1652951230000|2022-05-19 09:07:10|200.06|197.66|199.9|197.5|200.06|197.66|199.9|197.5|0
1652951240000|2022-05-19 09:07:20|199.73|197.33|199.57|197.17|199.73|197.33|199.57|197.17|0
1652951250000|2022-05-19 09:07:30|199.65|197.25|199.16|196.76|199.65|197.25|199.16|196.76|0
1652951260000|2022-05-19 09:07:40|199.08|196.68|199.08|196.68|199.08|196.68|199.08|196.68|0
1652951270000|2022-05-19 09:07:50|199.16|196.76|199.08|196.68|199.24|196.84|199.08|196.68|0
1652951280000|2022-05-19 09:08:00|199|196.6|198.59|196.19|199.08|196.68|198.26|195.86|0
1652951290000|2022-05-19 09:08:10|198.26|195.86|198.26|195.86|198.51|196.11|198.26|195.86|0
1652951300000|2022-05-19 09:08:20|198.18|195.78|198.51|196.11|198.51|196.11|198.1|195.7|0
1652951310000|2022-05-19 09:08:30|198.43|196.03|198.26|195.86|198.59|196.19|198.26|195.86|0
1652951320000|2022-05-19 09:08:40|198.1|195.7|198.02|195.62|198.1|195.7|197.94|195.54|0
1652951330000|2022-05-19 09:08:50|197.37|194.97|197.37|194.97|197.61|195.21|197.37|194.97|0
1652951340000|2022-05-19 09:09:00|197.69|195.29|197.45|195.05|197.86|195.46|197.45|195.05|0
1652951350000|2022-05-19 09:09:10|197.28|194.88|197.37|194.97|197.61|195.21|197.28|194.88|0
1652951360000|2022-05-19 09:09:20|197.28|194.88|197.45|195.05|197.45|195.05|197.28|194.88|0
1652951370000|2022-05-19 09:09:30|197.61|195.21|197.77|195.37|197.77|195.37|197.61|195.21|0
1652951380000|2022-05-19 09:09:40|198.1|195.7|198.1|195.7|198.26|195.86|198.02|195.62|0
1652951390000|2022-05-19 09:09:50|197.93|195.53|197.28|194.88|197.93|195.53|197.28|194.88|0
1652951400000|2022-05-19 09:10:00|197.37|194.97|197.45|195.05|197.45|195.05|197.28|194.88|0
1652951410000|2022-05-19 09:10:10|197.93|195.53|198.75|196.35|198.83|196.43|197.93|195.53|0
1652951430000|2022-05-19 09:10:30|198.83|196.43|198.42|196.02|198.83|196.43|198.42|196.02|0
1652951440000|2022-05-19 09:10:40|198.59|196.19|198.59|196.19|198.67|196.27|198.59|196.19|0
1652951450000|2022-05-19 09:10:50|198.75|196.35|198.58|196.18|198.75|196.35|198.58|196.18|0
1652951460000|2022-05-19 09:11:00|198.75|196.35|198.75|196.35|198.75|196.35|198.58|196.18|0
1652951470000|2022-05-19 09:11:10|199.24|196.84|199.65|197.25|199.73|197.33|199.24|196.84|0
1652951480000|2022-05-19 09:11:20|199.56|197.16|199.73|197.33|199.73|197.33|199.56|197.16|0
1652951490000|2022-05-19 09:11:30|199.89|197.49|200.3|197.9|200.3|197.9|199.89|197.49|0
1652951500000|2022-05-19 09:11:40|200.55|198.15|200.47|198.07|200.55|198.15|200.47|198.07|0
1652951510000|2022-05-19 09:11:50|200.38|197.98|200.71|198.31|200.71|198.31|200.38|197.98|0
1652951520000|2022-05-19 09:12:00|200.55|198.15|202.28|199.88|202.28|199.88|200.55|198.15|0
1652951530000|2022-05-19 09:12:10|202.03|199.63|202.35|199.95|202.35|199.95|202.03|199.63|0
1652951540000|2022-05-19 09:12:20|202.68|200.28|202.52|200.12|202.68|200.28|202.52|200.12|0
1652951550000|2022-05-19 09:12:30|202.03|199.63|201.95|199.55|202.52|200.12|201.86|199.46|0
1652951560000|2022-05-19 09:12:40|201.7|199.3|202.02|199.62|202.02|199.62|201.7|199.3|0
1652951570000|2022-05-19 09:12:50|202.35|199.95|202.35|199.95|202.35|199.95|202.35|199.95|0
1652951580000|2022-05-19 09:13:00|202.44|200.04|202.85|200.45|202.85|200.45|202.44|200.04|0
1652951590000|2022-05-19 09:13:10|203.1|200.7|203.1|200.7|203.1|200.7|203.1|200.7|0
1652951600000|2022-05-19 09:13:20|203.01|200.61|203.34|200.94|203.34|200.94|203.01|200.61|0
1652951610000|2022-05-19 09:13:30|203.6|201.2|203.34|200.94|203.6|201.2|203.34|200.94|0
1652951620000|2022-05-19 09:13:40|203.67|201.27|203.93|201.53|203.93|201.53|203.67|201.27|0
1652951630000|2022-05-19 09:13:50|203.84|201.44|203.84|201.44|203.84|201.44|203.84|201.44|0
1652951640000|2022-05-19 09:14:00|203.51|201.11|202.52|200.12|203.51|201.11|202.52|200.12|0
1652951650000|2022-05-19 09:14:10|203.01|200.61|202.77|200.37|203.18|200.78|202.68|200.28|0
1652951660000|2022-05-19 09:14:20|202.52|200.12|202.68|200.28|202.85|200.45|202.52|200.12|0
1652951670000|2022-05-19 09:14:30|202.6|200.2|202.19|199.79|202.6|200.2|202.19|199.79|0
1652951680000|2022-05-19 09:14:40|202.35|199.95|202.35|199.95|202.35|199.95|202.35|199.95|0
1652951690000|2022-05-19 09:14:50|202.85|200.45|202.77|200.37|202.85|200.45|202.52|200.12|0
1652951700000|2022-05-19 09:15:00|203.01|200.61|203.01|200.61|203.18|200.78|203.01|200.61|0
1652951710000|2022-05-19 09:15:10|202.85|200.45|202.85|200.45|202.85|200.45|202.68|200.28|0
1652951720000|2022-05-19 09:15:20|202.35|199.95|202.11|199.71|202.35|199.95|202.02|199.62|0
1652951730000|2022-05-19 09:15:30|201.86|199.46|201.53|199.13|201.94|199.54|201.53|199.13|0
1652951740000|2022-05-19 09:15:40|201.69|199.29|201.69|199.29|201.69|199.29|201.69|199.29|0
1652951750000|2022-05-19 09:15:50|202.02|199.62|202.19|199.79|202.19|199.79|202.02|199.62|0
1652951760000|2022-05-19 09:16:00|202.44|200.04|202.68|200.28|202.68|200.28|202.44|200.04|0
1652951770000|2022-05-19 09:16:10|202.51|200.11|202.68|200.28|203.01|200.61|202.51|200.11|0
1652951780000|2022-05-19 09:16:20|202.35|199.95|202.35|199.95|202.51|200.11|202.35|199.95|0
1652951790000|2022-05-19 09:16:30|202.27|199.87|202.68|200.28|202.68|200.28|202.27|199.87|0
1652951800000|2022-05-19 09:16:40|202.6|200.2|202.51|200.11|202.68|200.28|202.51|200.11|0
1652951810000|2022-05-19 09:16:50|202.35|199.95|202.76|200.36|202.76|200.36|202.35|199.95|0
1652951820000|2022-05-19 09:17:00|202.84|200.44|203.09|200.69|203.09|200.69|202.84|200.44|0
1652951830000|2022-05-19 09:17:10|202.18|199.78|202.84|200.44|202.84|200.44|202.18|199.78|0
1652951840000|2022-05-19 09:17:20|202.68|200.28|202.93|200.53|202.93|200.53|202.68|200.28|0
1652951850000|2022-05-19 09:17:30|203.01|200.61|203.01|200.61|203.09|200.69|202.84|200.44|0
1652951860000|2022-05-19 09:17:40|202.6|200.2|202.35|199.95|202.6|200.2|202.35|199.95|0
1652951870000|2022-05-19 09:17:50|202.43|200.03|202.6|200.2|202.68|200.28|202.43|200.03|0
1652951880000|2022-05-19 09:18:00|202.43|200.03|202.1|199.7|202.51|200.11|202.1|199.7|0
1652951890000|2022-05-19 09:18:10|202.02|199.62|202.18|199.78|202.18|199.78|201.77|199.37|0
1652951900000|2022-05-19 09:18:20|202.35|199.95|202.02|199.62|202.35|199.95|202.02|199.62|0
1652951910000|2022-05-19 09:18:30|201.85|199.45|201.94|199.54|202.02|199.62|201.85|199.45|0
1652951920000|2022-05-19 09:18:40|202.02|199.62|202.51|200.11|202.6|200.2|202.02|199.62|0
1652951930000|2022-05-19 09:18:50|202.76|200.36|202.68|200.28|203.01|200.61|202.68|200.28|0
1652951940000|2022-05-19 09:19:00|202.6|200.2|203.01|200.61|203.01|200.61|202.6|200.2|0
1652951950000|2022-05-19 09:19:10|202.93|200.53|202.84|200.44|202.93|200.53|202.84|200.44|0
1652951960000|2022-05-19 09:19:20|202.68|200.28|203.17|200.77|203.34|200.94|202.68|200.28|0
1652951970000|2022-05-19 09:19:30|203.01|200.61|202.6|200.2|203.17|200.77|202.6|200.2|0
1652951980000|2022-05-19 09:19:40|202.76|200.36|202.68|200.28|202.76|200.36|202.68|200.28|0
1652951990000|2022-05-19 09:19:50|202.6|200.2|202.51|200.11|202.6|200.2|202.51|200.11|0
1652952000000|2022-05-19 09:20:00|202.67|200.27|203.17|200.77|203.17|200.77|202.67|200.27|0
1652952010000|2022-05-19 09:20:10|203.09|200.69|202.67|200.27|203.17|200.77|202.67|200.27|0
1652952020000|2022-05-19 09:20:20|202.43|200.03|202.6|200.2|202.67|200.27|202.43|200.03|0
1652952030000|2022-05-19 09:20:30|202.51|200.11|202.27|199.87|202.51|200.11|202.27|199.87|0
1652952040000|2022-05-19 09:20:40|202.26|199.86|202.01|199.61|202.26|199.86|201.69|199.29|0
1652952050000|2022-05-19 09:20:50|200.86|198.46|201.52|199.12|201.52|199.12|200.7|198.3|0
1652952060000|2022-05-19 09:21:00|201.28|198.88|201.19|198.79|201.36|198.96|201.19|198.79|0
1652952070000|2022-05-19 09:21:10|201.28|198.88|201.85|199.45|201.85|199.45|201.19|198.79|0
1652952080000|2022-05-19 09:21:20|202.18|199.78|202.01|199.61|202.43|200.03|202.01|199.61|0
1652952090000|2022-05-19 09:21:30|201.77|199.37|201.77|199.37|201.85|199.45|201.77|199.37|0
1652952100000|2022-05-19 09:21:40|201.68|199.28|201.68|199.28|201.77|199.37|201.6|199.2|0
1652952110000|2022-05-19 09:21:50|201.77|199.37|201.28|198.88|201.77|199.37|201.28|198.88|0
1652952120000|2022-05-19 09:22:00|201.35|198.95|201.28|198.88|201.6|199.2|201.28|198.88|0
1652952130000|2022-05-19 09:22:10|201.19|198.79|200.7|198.3|201.19|198.79|200.7|198.3|0
1652952140000|2022-05-19 09:22:20|201.03|198.63|201.44|199.04|201.44|199.04|201.03|198.63|0
1652952150000|2022-05-19 09:22:30|201.52|199.12|201.52|199.12|201.52|199.12|201.35|198.95|0
1652952160000|2022-05-19 09:22:40|201.44|199.04|201.85|199.45|201.85|199.45|201.35|198.95|0
1652952170000|2022-05-19 09:22:50|201.93|199.53|201.85|199.45|202.18|199.78|201.85|199.45|0
1652952180000|2022-05-19 09:23:00|201.27|198.87|201.02|198.62|201.27|198.87|201.02|198.62|0
1652952190000|2022-05-19 09:23:10|201.19|198.79|201.19|198.79|201.27|198.87|201.19|198.79|0
1652952200000|2022-05-19 09:23:20|201.11|198.71|201.35|198.95|201.35|198.95|201.02|198.62|0
1652952210000|2022-05-19 09:23:30|201.02|198.62|200.86|198.46|201.02|198.62|200.86|198.46|0
1652952220000|2022-05-19 09:23:40|201.02|198.62|201.02|198.62|201.02|198.62|200.94|198.54|0
1652952230000|2022-05-19 09:23:50|201.19|198.79|201.11|198.71|201.19|198.79|201.11|198.71|0
1652952240000|2022-05-19 09:24:00|201.19|198.79|201.68|199.28|201.68|199.28|201.19|198.79|0
1652952250000|2022-05-19 09:24:10|201.93|199.53|202.17|199.77|202.17|199.77|201.77|199.37|0
1652952260000|2022-05-19 09:24:20|202.26|199.86|201.77|199.37|202.26|199.86|201.52|199.12|0
1652952270000|2022-05-19 09:24:30|201.93|199.53|201.6|199.2|201.93|199.53|201.6|199.2|0
1652952280000|2022-05-19 09:24:40|201.35|198.95|202.67|200.27|202.67|200.27|201.35|198.95|0
1652952290000|2022-05-19 09:24:50|202.59|200.19|202.83|200.43|202.83|200.43|202.59|200.19|0
1652952300000|2022-05-19 09:25:00|202.59|200.19|202.34|199.94|202.59|200.19|202.34|199.94|0
1652952310000|2022-05-19 09:25:10|202.01|199.61|202.34|199.94|202.34|199.94|202.01|199.61|0
1652952320000|2022-05-19 09:25:20|202.67|200.27|202.83|200.43|203|200.6|202.67|200.27|0
1652952330000|2022-05-19 09:25:30|203|200.6|202.67|200.27|203|200.6|202.67|200.27|0
1652952340000|2022-05-19 09:25:40|202.42|200.02|202.5|200.1|202.59|200.19|202.42|200.02|0
1652952350000|2022-05-19 09:25:50|202.42|200.02|202.67|200.27|202.67|200.27|202.34|199.94|0
1652952360000|2022-05-19 09:26:00|202.34|199.94|202.67|200.27|202.67|200.27|202.34|199.94|0
1652952370000|2022-05-19 09:26:10|202.5|200.1|202.67|200.27|202.67|200.27|202.5|200.1|0
1652952380000|2022-05-19 09:26:20|203|200.6|202.83|200.43|203|200.6|202.59|200.19|0
1652952390000|2022-05-19 09:26:30|202.92|200.52|203|200.6|203|200.6|202.92|200.52|0
1652952400000|2022-05-19 09:26:40|203.33|200.93|203|200.6|203.33|200.93|203|200.6|0
1652952410000|2022-05-19 09:26:50|203.16|200.76|203.33|200.93|203.33|200.93|203|200.6|0
1652952420000|2022-05-19 09:27:00|203.16|200.76|203.16|200.76|203.16|200.76|203.16|200.76|0
1652952430000|2022-05-19 09:27:10|203|200.6|202.83|200.43|203.16|200.76|202.83|200.43|0
1652952440000|2022-05-19 09:27:20|203.16|200.76|202.5|200.1|203.16|200.76|202.5|200.1|0
1652952450000|2022-05-19 09:27:30|202.17|199.77|201.93|199.53|202.17|199.77|201.93|199.53|0
1652952460000|2022-05-19 09:27:40|202.01|199.61|201.18|198.78|202.01|199.61|201.18|198.78|0
1652952470000|2022-05-19 09:27:50|201.43|199.03|201.18|198.78|201.43|199.03|201.18|198.78|0
1652952480000|2022-05-19 09:28:00|201.02|198.62|201.35|198.95|201.35|198.95|201.02|198.62|0
1652952490000|2022-05-19 09:28:10|201.02|198.62|201.02|198.62|201.27|198.87|201.02|198.62|0
1652952500000|2022-05-19 09:28:20|200.94|198.54|200.85|198.45|201.02|198.62|200.85|198.45|0
1652952510000|2022-05-19 09:28:30|200.94|198.54|200.69|198.29|201.18|198.78|200.69|198.29|0
1652952520000|2022-05-19 09:28:40|200.52|198.12|200.77|198.37|200.85|198.45|200.52|198.12|0
1652952530000|2022-05-19 09:28:50|200.52|198.12|201.02|198.62|201.02|198.62|200.52|198.12|0
1652952540000|2022-05-19 09:29:00|201.18|198.78|200.94|198.54|201.18|198.78|200.85|198.45|0
1652952550000|2022-05-19 09:29:10|200.85|198.45|201.51|199.11|201.51|199.11|200.85|198.45|0
1652952560000|2022-05-19 09:29:20|201.59|199.19|201.18|198.78|201.67|199.27|201.18|198.78|0
1652952570000|2022-05-19 09:29:30|201.34|198.94|201.34|198.94|201.84|199.44|201.34|198.94|0
1652952580000|2022-05-19 09:29:40|201.27|198.87|201.43|199.03|201.43|199.03|201.27|198.87|0
1652952590000|2022-05-19 09:29:50|201.34|198.94|201.76|199.36|201.84|199.44|201.34|198.94|0
1652952600000|2022-05-19 09:30:00|201.59|199.19|201.51|199.11|201.59|199.19|201.27|198.87|0
1652952610000|2022-05-19 09:30:10|201.67|199.27|202.33|199.93|202.33|199.93|201.67|199.27|0
1652952620000|2022-05-19 09:30:20|202.5|200.1|202.42|200.02|202.5|200.1|202.42|200.02|0
1652952630000|2022-05-19 09:30:30|202.33|199.93|202.75|200.35|202.83|200.43|202.17|199.77|0
1652952640000|2022-05-19 09:30:40|202.66|200.26|202.83|200.43|202.83|200.43|202.66|200.26|0
1652952650000|2022-05-19 09:30:50|203.16|200.76|203.32|200.92|203.32|200.92|203.16|200.76|0
1652952660000|2022-05-19 09:31:00|203.08|200.68|203.32|200.92|203.32|200.92|203.08|200.68|0
1652952670000|2022-05-19 09:31:10|203.49|201.09|203.82|201.42|203.82|201.42|203.49|201.09|0
1652952680000|2022-05-19 09:31:20|203.98|201.58|203.82|201.42|203.98|201.58|203.82|201.42|0
1652952690000|2022-05-19 09:31:30|203.57|201.17|203.65|201.25|203.82|201.42|203.57|201.17|0
1652952700000|2022-05-19 09:31:40|203.82|201.42|203.32|200.92|203.82|201.42|203.32|200.92|0
1652952710000|2022-05-19 09:31:50|203.08|200.68|203.08|200.68|203.08|200.68|202.99|200.59|0
1652952720000|2022-05-19 09:32:00|202.99|200.59|202.99|200.59|202.99|200.59|202.82|200.42|0
1652952730000|2022-05-19 09:32:10|202|199.6|202.25|199.85|202.25|199.85|202|199.6|0
1652952740000|2022-05-19 09:32:20|201.83|199.43|202|199.6|202|199.6|201.83|199.43|0
1652952750000|2022-05-19 09:32:30|202.66|200.26|202.74|200.34|202.74|200.34|202.66|200.26|0
1652952760000|2022-05-19 09:32:40|202.82|200.42|202.99|200.59|202.99|200.59|202.74|200.34|0
1652952770000|2022-05-19 09:32:50|203.15|200.75|202.82|200.42|203.32|200.92|202.82|200.42|0
1652952780000|2022-05-19 09:33:00|203.24|200.84|202.25|199.85|203.24|200.84|202.25|199.85|0
1652952790000|2022-05-19 09:33:10|202|199.6|202.49|200.09|202.49|200.09|202|199.6|0
1652952800000|2022-05-19 09:33:20|202.33|199.93|202|199.6|202.49|200.09|202|199.6|0
1652952810000|2022-05-19 09:33:30|201.92|199.52|201.59|199.19|202|199.6|201.59|199.19|0
1652952820000|2022-05-19 09:33:40|201.92|199.52|201.42|199.02|201.92|199.52|201.42|199.02|0
1652952830000|2022-05-19 09:33:50|201.75|199.35|201.67|199.27|201.75|199.35|201.5|199.1|0
1652952840000|2022-05-19 09:34:00|201.83|199.43|201.67|199.27|202|199.6|201.67|199.27|0
1652952850000|2022-05-19 09:34:10|201.75|199.35|202.16|199.76|202.16|199.76|201.75|199.35|0
1652952860000|2022-05-19 09:34:20|201.92|199.52|201.75|199.35|201.92|199.52|201.67|199.27|0
1652952870000|2022-05-19 09:34:30|201.83|199.43|201.75|199.35|201.83|199.43|201.75|199.35|0
1652952880000|2022-05-19 09:34:40|202|199.6|202.16|199.76|202.16|199.76|201.83|199.43|0
1652952890000|2022-05-19 09:34:50|201.83|199.43|202|199.6|202.16|199.76|201.83|199.43|0
1652952900000|2022-05-19 09:35:00|201.92|199.52|201.83|199.43|201.92|199.52|201.75|199.35|0
1652952910000|2022-05-19 09:35:10|202.16|199.76|202.16|199.76|202.16|199.76|202.16|199.76|0
1652952920000|2022-05-19 09:35:20|202.33|199.93|202.16|199.76|202.33|199.93|202.16|199.76|0
1652952930000|2022-05-19 09:35:30|202.25|199.85|203.15|200.75|203.15|200.75|202.25|199.85|0
1652952940000|2022-05-19 09:35:40|202.98|200.58|202.98|200.58|203.07|200.67|202.98|200.58|0
1652952950000|2022-05-19 09:35:50|202.65|200.25|202.82|200.42|202.91|200.51|202.65|200.25|0
1652952960000|2022-05-19 09:36:00|202.65|200.25|202.65|200.25|202.65|200.25|202.57|200.17|0
1652952970000|2022-05-19 09:36:10|202.57|200.17|203.4|201|203.65|201.25|202.57|200.17|0
1652952980000|2022-05-19 09:36:20|203.48|201.08|203.15|200.75|203.48|201.08|203.15|200.75|0
1652952990000|2022-05-19 09:36:30|202.98|200.58|202.74|200.34|202.98|200.58|202.74|200.34|0
1652953000000|2022-05-19 09:36:40|202.82|200.42|202.74|200.34|202.82|200.42|202.57|200.17|0
1652953010000|2022-05-19 09:36:50|202.65|200.25|202.65|200.25|202.98|200.58|202.65|200.25|0
1652953020000|2022-05-19 09:37:00|202.82|200.42|202.98|200.58|202.98|200.58|202.82|200.42|0
1652953030000|2022-05-19 09:37:10|202.9|200.5|202.82|200.42|202.98|200.58|202.65|200.25|0
1652953040000|2022-05-19 09:37:20|202.65|200.25|203.4|201|203.4|201|202.65|200.25|0
1652953050000|2022-05-19 09:37:30|203.31|200.91|203.23|200.83|203.31|200.91|203.23|200.83|0
1652953060000|2022-05-19 09:37:40|203.31|200.91|204.31|201.91|204.31|201.91|203.31|200.91|0
1652953070000|2022-05-19 09:37:50|204.56|202.16|204.31|201.91|204.56|202.16|204.31|201.91|0
1652953080000|2022-05-19 09:38:00|204.39|201.99|205.63|203.23|205.63|203.23|204.39|201.99|0
1652953090000|2022-05-19 09:38:10|205.39|202.99|205.47|203.07|205.55|203.15|205.39|202.99|0
1652953100000|2022-05-19 09:38:20|205.14|202.74|205.47|203.07|205.47|203.07|204.97|202.57|0
1652953110000|2022-05-19 09:38:30|205.3|202.9|205.22|202.82|205.3|202.9|205.14|202.74|0
1652953120000|2022-05-19 09:38:40|205.39|202.99|205.63|203.23|205.63|203.23|205.39|202.99|0
1652953130000|2022-05-19 09:38:50|205.47|203.07|205.89|203.49|205.97|203.57|205.47|203.07|0
1652953140000|2022-05-19 09:39:00|205.97|203.57|205.55|203.15|205.97|203.57|205.47|203.07|0
1652953150000|2022-05-19 09:39:10|205.97|203.57|205.72|203.32|205.97|203.57|205.47|203.07|0
1652953160000|2022-05-19 09:39:20|205.63|203.23|205.8|203.4|205.97|203.57|205.63|203.23|0
1652953170000|2022-05-19 09:39:30|205.89|203.49|206.3|203.9|206.3|203.9|205.89|203.49|0
1652953180000|2022-05-19 09:39:40|206.13|203.73|206.3|203.9|206.47|204.07|206.13|203.73|0
1652953190000|2022-05-19 09:39:50|206.39|203.99|206.13|203.73|206.39|203.99|206.13|203.73|0
1652953200000|2022-05-19 09:40:00|206.3|203.9|206.47|204.07|206.47|204.07|206.13|203.73|0
1652953210000|2022-05-19 09:40:10|206.3|203.9|206.13|203.73|206.3|203.9|206.13|203.73|0
1652953220000|2022-05-19 09:40:20|205.8|203.4|205.47|203.07|205.8|203.4|205.47|203.07|0
1652953230000|2022-05-19 09:40:30|205.63|203.23|206.05|203.65|206.05|203.65|205.63|203.23|0
1652953240000|2022-05-19 09:40:40|206.63|204.23|205.8|203.4|206.63|204.23|205.8|203.4|0
1652953250000|2022-05-19 09:40:50|205.88|203.48|205.63|203.23|205.88|203.48|205.63|203.23|0
1652953260000|2022-05-19 09:41:00|205.8|203.4|205.88|203.48|205.88|203.48|205.63|203.23|0
1652953270000|2022-05-19 09:41:10|205.96|203.56|205.96|203.56|206.22|203.82|205.88|203.48|0
1652953280000|2022-05-19 09:41:20|206.13|203.73|206.3|203.9|206.3|203.9|206.13|203.73|0
1652953290000|2022-05-19 09:41:30|206.13|203.73|206.05|203.65|206.13|203.73|206.05|203.65|0
1652953300000|2022-05-19 09:41:40|205.46|203.06|204.47|202.07|205.46|203.06|204.47|202.07|0
1652953310000|2022-05-19 09:41:50|204.96|202.56|204.63|202.23|204.96|202.56|204.63|202.23|0
1652953320000|2022-05-19 09:42:00|204.8|202.4|205.96|203.56|205.96|203.56|204.8|202.4|0
1652953330000|2022-05-19 09:42:10|205.46|203.06|205.96|203.56|205.96|203.56|205.46|203.06|0
1652953340000|2022-05-19 09:42:20|205.63|203.23|205.46|203.06|205.63|203.23|205.3|202.9|0
1652953350000|2022-05-19 09:42:30|205.63|203.23|205.8|203.4|205.8|203.4|205.38|202.98|0
1652953360000|2022-05-19 09:42:40|205.88|203.48|205.96|203.56|206.05|203.65|205.88|203.48|0
1652953370000|2022-05-19 09:42:50|205.63|203.23|205.46|203.06|205.63|203.23|205.46|203.06|0
1652953380000|2022-05-19 09:43:00|205.63|203.23|205.38|202.98|205.63|203.23|205.3|202.9|0
1652953390000|2022-05-19 09:43:10|205.46|203.06|205.79|203.39|205.79|203.39|205.46|203.06|0
1652953400000|2022-05-19 09:43:20|205.55|203.15|205.79|203.39|205.79|203.39|205.55|203.15|0
1652953410000|2022-05-19 09:43:30|205.71|203.31|206.13|203.73|206.13|203.73|205.63|203.23|0
1652953420000|2022-05-19 09:43:40|206.63|204.23|206.79|204.39|206.88|204.48|206.63|204.23|0
1652953430000|2022-05-19 09:43:50|207.22|204.82|207.13|204.73|207.22|204.82|207.13|204.73|0
1652953440000|2022-05-19 09:44:00|206.63|204.23|206.79|204.39|206.79|204.39|206.29|203.89|0
1652953450000|2022-05-19 09:44:10|206.88|204.48|206.63|204.23|206.88|204.48|206.63|204.23|0
1652953460000|2022-05-19 09:44:20|206.55|204.15|206.46|204.06|206.55|204.15|206.29|203.89|0
1652953470000|2022-05-19 09:44:30|206.13|203.73|205.63|203.23|206.13|203.73|205.63|203.23|0
1652953480000|2022-05-19 09:44:40|205.71|203.31|205.63|203.23|205.71|203.31|205.63|203.23|0
1652953490000|2022-05-19 09:44:50|205.55|203.15|206.21|203.81|206.21|203.81|205.55|203.15|0
1652953500000|2022-05-19 09:45:00|206.13|203.73|206.21|203.81|206.29|203.89|206.13|203.73|0
1652953510000|2022-05-19 09:45:10|205.96|203.56|205.96|203.56|205.96|203.56|205.88|203.48|0
1652953520000|2022-05-19 09:45:20|205.79|203.39|205.29|202.89|205.79|203.39|205.29|202.89|0
1652953530000|2022-05-19 09:45:30|205.13|202.73|204.96|202.56|205.13|202.73|204.79|202.39|0
1652953540000|2022-05-19 09:45:40|204.63|202.23|204.3|201.9|204.71|202.31|204.3|201.9|0
1652953550000|2022-05-19 09:45:50|204.63|202.23|204.3|201.9|204.79|202.39|204.3|201.9|0
1652953560000|2022-05-19 09:46:00|204.46|202.06|204.88|202.48|204.88|202.48|204.46|202.06|0
1652953570000|2022-05-19 09:46:10|204.71|202.31|205.46|203.06|205.54|203.14|204.71|202.31|0
1652953580000|2022-05-19 09:46:20|205.29|202.89|205.29|202.89|205.29|202.89|205.13|202.73|0
1652953590000|2022-05-19 09:46:30|205.88|203.48|205.79|203.39|205.88|203.48|205.71|203.31|0
1652953600000|2022-05-19 09:46:40|205.96|203.56|206.21|203.81|206.21|203.81|205.96|203.56|0
1652953610000|2022-05-19 09:46:50|206.12|203.72|206.12|203.72|206.21|203.81|206.12|203.72|0
1652953620000|2022-05-19 09:47:00|206.21|203.81|206.21|203.81|206.38|203.98|206.21|203.81|0
1652953630000|2022-05-19 09:47:10|206.12|203.72|205.79|203.39|206.12|203.72|205.79|203.39|0
1652953640000|2022-05-19 09:47:20|205.96|203.56|205.88|203.48|205.96|203.56|205.88|203.48|0
1652953650000|2022-05-19 09:47:30|206.04|203.64|205.79|203.39|206.38|203.98|205.79|203.39|0
1652953660000|2022-05-19 09:47:40|205.29|202.89|205.38|202.98|205.54|203.14|205.29|202.89|0
1652953670000|2022-05-19 09:47:50|205.29|202.89|205.54|203.14|205.54|203.14|205.29|202.89|0
1652953680000|2022-05-19 09:48:00|205.46|203.06|205.21|202.81|205.54|203.14|205.21|202.81|0
1652953690000|2022-05-19 09:48:10|205.29|202.89|205.21|202.81|205.29|202.89|205.12|202.72|0
1652953700000|2022-05-19 09:48:20|204.79|202.39|204.79|202.39|204.79|202.39|204.62|202.22|0
1652953710000|2022-05-19 09:48:30|205.21|202.81|204.96|202.56|205.38|202.98|204.96|202.56|0
1652953720000|2022-05-19 09:48:40|205.12|202.72|204.21|201.81|205.12|202.72|204.21|201.81|0
1652953730000|2022-05-19 09:48:50|204.29|201.89|204.54|202.14|204.54|202.14|204.13|201.73|0
1652953740000|2022-05-19 09:49:00|203.79|201.39|202.31|199.91|203.79|201.39|202.31|199.91|0
1652953750000|2022-05-19 09:49:10|202.14|199.74|202.14|199.74|202.64|200.24|202.14|199.74|0
1652953760000|2022-05-19 09:49:20|202.06|199.66|202.06|199.66|202.06|199.66|201.98|199.58|0
1652953770000|2022-05-19 09:49:30|202.14|199.74|202.23|199.83|202.23|199.83|202.14|199.74|0
1652953780000|2022-05-19 09:49:40|201.98|199.58|201.98|199.58|201.98|199.58|201.98|199.58|0
1652953790000|2022-05-19 09:49:50|202.14|199.74|202.47|200.07|202.47|200.07|202.14|199.74|0
1652953800000|2022-05-19 09:50:00|202.56|200.16|202.72|200.32|202.8|200.4|202.56|200.16|0
1652953810000|2022-05-19 09:50:10|202.56|200.16|202.64|200.24|202.8|200.4|202.14|199.74|0
1652953820000|2022-05-19 09:50:20|202.97|200.57|203.05|200.65|203.05|200.65|202.89|200.49|0
1652953830000|2022-05-19 09:50:30|202.97|200.57|202.97|200.57|202.97|200.57|202.8|200.4|0
1652953840000|2022-05-19 09:50:40|203.13|200.73|203.3|200.9|203.3|200.9|203.13|200.73|0
1652953850000|2022-05-19 09:50:50|203.46|201.06|203.3|200.9|203.63|201.23|203.3|200.9|0
1652953860000|2022-05-19 09:51:00|203.38|200.98|203.96|201.56|203.96|201.56|203.38|200.98|0
1652953870000|2022-05-19 09:51:10|204.29|201.89|203.79|201.39|204.29|201.89|203.79|201.39|0
1652953880000|2022-05-19 09:51:20|203.55|201.15|203.96|201.56|203.96|201.56|203.55|201.15|0
1652953890000|2022-05-19 09:51:30|203.79|201.39|203.22|200.82|203.79|201.39|203.22|200.82|0
1652953900000|2022-05-19 09:51:40|202.8|200.4|202.8|200.4|202.8|200.4|202.47|200.07|0
1652953910000|2022-05-19 09:51:50|202.72|200.32|202.47|200.07|202.72|200.32|202.47|200.07|0
1652953920000|2022-05-19 09:52:00|202.72|200.32|201.81|199.41|202.72|200.32|201.81|199.41|0
1652953930000|2022-05-19 09:52:10|201.89|199.49|202.47|200.07|202.47|200.07|201.89|199.49|0
1652953940000|2022-05-19 09:52:20|202.3|199.9|202.3|199.9|202.3|199.9|202.22|199.82|0
1652953950000|2022-05-19 09:52:30|202.39|199.99|202.14|199.74|202.39|199.99|202.14|199.74|0
1652953960000|2022-05-19 09:52:40|201.81|199.41|202.14|199.74|202.14|199.74|201.81|199.41|0
1652953970000|2022-05-19 09:52:50|201.97|199.57|202.39|199.99|202.39|199.99|201.97|199.57|0
1652953980000|2022-05-19 09:53:00|202.22|199.82|201.73|199.33|202.22|199.82|201.73|199.33|0
1652953990000|2022-05-19 09:53:10|201.81|199.41|201.73|199.33|201.97|199.57|201.73|199.33|0
1652954000000|2022-05-19 09:53:20|201.89|199.49|201.56|199.16|201.89|199.49|201.56|199.16|0
1652954010000|2022-05-19 09:53:30|201.23|198.83|201.07|198.67|201.23|198.83|201.07|198.67|0
1652954020000|2022-05-19 09:53:40|200.98|198.58|200.82|198.42|200.98|198.58|200.66|198.26|0
1652954030000|2022-05-19 09:53:50|200.91|198.51|200.91|198.51|200.91|198.51|200.74|198.34|0
1652954040000|2022-05-19 09:54:00|200.98|198.58|201.56|199.16|201.56|199.16|200.91|198.51|0
1652954050000|2022-05-19 09:54:10|201.64|199.24|201.48|199.08|201.64|199.24|201.31|198.91|0
1652954060000|2022-05-19 09:54:20|201.64|199.24|201.97|199.57|202.14|199.74|201.64|199.24|0
1652954070000|2022-05-19 09:54:30|201.64|199.24|201.64|199.24|201.64|199.24|201.64|199.24|0
1652954080000|2022-05-19 09:54:40|201.73|199.33|201.23|198.83|201.73|199.33|201.23|198.83|0
1652954090000|2022-05-19 09:54:50|201.48|199.08|201.4|199|201.48|199.08|201.31|198.91|0
1652954100000|2022-05-19 09:55:00|201.48|199.08|201.73|199.33|201.73|199.33|201.48|199.08|0
1652954110000|2022-05-19 09:55:10|202.13|199.73|202.63|200.23|202.63|200.23|202.13|199.73|0
1652954120000|2022-05-19 09:55:20|202.46|200.06|202.55|200.15|202.55|200.15|202.46|200.06|0
1652954130000|2022-05-19 09:55:30|202.46|200.06|202.71|200.31|202.71|200.31|202.46|200.06|0
1652954140000|2022-05-19 09:55:40|202.63|200.23|202.79|200.39|202.79|200.39|202.46|200.06|0
1652954150000|2022-05-19 09:55:50|202.63|200.23|202.79|200.39|202.79|200.39|202.63|200.23|0
1652954160000|2022-05-19 09:56:00|202.96|200.56|202.79|200.39|202.96|200.56|202.79|200.39|0
1652954170000|2022-05-19 09:56:10|202.88|200.48|202.88|200.48|202.88|200.48|202.79|200.39|0
1652954180000|2022-05-19 09:56:20|203.21|200.81|203.04|200.64|203.21|200.81|202.96|200.56|0
1652954190000|2022-05-19 09:56:30|202.96|200.56|202.79|200.39|202.96|200.56|202.79|200.39|0
1652954200000|2022-05-19 09:56:40|202.96|200.56|203.62|201.22|203.62|201.22|202.96|200.56|0
1652954210000|2022-05-19 09:56:50|203.78|201.38|204.12|201.72|204.12|201.72|203.78|201.38|0
1652954230000|2022-05-19 09:57:10|204.2|201.8|204.2|201.8|204.2|201.8|204.2|201.8|0
1652954240000|2022-05-19 09:57:20|204.28|201.88|204.53|202.13|204.53|202.13|204.28|201.88|0
1652954250000|2022-05-19 09:57:30|203.95|201.55|203.95|201.55|204.28|201.88|203.95|201.55|0
1652954260000|2022-05-19 09:57:40|203.78|201.38|203.37|200.97|203.78|201.38|203.37|200.97|0
1652954270000|2022-05-19 09:57:50|203.12|200.72|204.11|201.71|204.11|201.71|203.12|200.72|0
1652954280000|2022-05-19 09:58:00|204.2|201.8|204.03|201.63|204.28|201.88|204.03|201.63|0
1652954290000|2022-05-19 09:58:10|203.78|201.38|204.11|201.71|204.28|201.88|203.78|201.38|0
1652954300000|2022-05-19 09:58:20|203.62|201.22|203.78|201.38|203.78|201.38|203.62|201.22|0
1652954310000|2022-05-19 09:58:30|203.87|201.47|203.78|201.38|203.95|201.55|203.78|201.38|0
1652954320000|2022-05-19 09:58:40|204.2|201.8|204.86|202.46|204.86|202.46|204.2|201.8|0
1652954330000|2022-05-19 09:58:50|205.11|202.71|205.36|202.96|205.36|202.96|205.11|202.71|0
1652954340000|2022-05-19 09:59:00|205.44|203.04|205.44|203.04|205.53|203.13|205.44|203.04|0
1652954350000|2022-05-19 09:59:10|205.03|202.63|204.78|202.38|205.19|202.79|204.78|202.38|0
1652954360000|2022-05-19 09:59:20|205.03|202.63|205.44|203.04|205.44|203.04|204.94|202.54|0
1652954370000|2022-05-19 09:59:30|205.36|202.96|206.11|203.71|206.11|203.71|205.27|202.87|0
1652954380000|2022-05-19 09:59:40|205.94|203.54|205.03|202.63|205.94|203.54|204.94|202.54|0
1652954390000|2022-05-19 09:59:50|204.94|202.54|204.28|201.88|204.94|202.54|204.28|201.88|0
1652954400000|2022-05-19 10:00:00|204.11|201.71|204.44|202.04|204.61|202.21|204.11|201.71|0
1652954410000|2022-05-19 10:00:10|204.03|201.63|204.61|202.21|204.61|202.21|204.03|201.63|0
1652954420000|2022-05-19 10:00:20|204.77|202.37|204.77|202.37|204.77|202.37|204.61|202.21|0
1652954430000|2022-05-19 10:00:30|205.44|203.04|205.36|202.96|205.53|203.13|205.36|202.96|0
1652954440000|2022-05-19 10:00:40|205.53|203.13|205.27|202.87|205.53|203.13|205.27|202.87|0
1652954450000|2022-05-19 10:00:50|205.44|203.04|205.27|202.87|205.44|203.04|205.27|202.87|0
1652954460000|2022-05-19 10:01:00|205.19|202.79|205.19|202.79|205.19|202.79|205.11|202.71|0
1652954470000|2022-05-19 10:01:10|205.11|202.71|203.61|201.21|205.11|202.71|203.61|201.21|0
1652954480000|2022-05-19 10:01:20|203.53|201.13|202.95|200.55|203.53|201.13|202.95|200.55|0
1652954490000|2022-05-19 10:01:30|203.28|200.88|202.62|200.22|203.28|200.88|202.62|200.22|0
1652954500000|2022-05-19 10:01:40|202.79|200.39|203.12|200.72|203.12|200.72|202.62|200.22|0
1652954510000|2022-05-19 10:01:50|202.95|200.55|202.71|200.31|202.95|200.55|202.71|200.31|0
1652954520000|2022-05-19 10:02:00|202.62|200.22|201.96|199.56|202.62|200.22|201.96|199.56|0
1652954530000|2022-05-19 10:02:10|201.8|199.4|201.88|199.48|201.88|199.48|201.8|199.4|0
1652954540000|2022-05-19 10:02:20|201.72|199.32|201.8|199.4|202.05|199.65|201.72|199.32|0
1652954550000|2022-05-19 10:02:30|201.96|199.56|201.55|199.15|201.96|199.56|201.55|199.15|0
1652954560000|2022-05-19 10:02:40|201.39|198.99|202.12|199.72|202.12|199.72|201.3|198.9|0
1652954570000|2022-05-19 10:02:50|202.38|199.98|202.29|199.89|202.38|199.98|202.29|199.89|0
1652954580000|2022-05-19 10:03:00|202.21|199.81|201.72|199.32|202.21|199.81|201.72|199.32|0
1652954590000|2022-05-19 10:03:10|201.63|199.23|201.63|199.23|201.72|199.32|201.63|199.23|0
1652954600000|2022-05-19 10:03:20|201.79|199.39|201.55|199.15|201.79|199.39|201.55|199.15|0
1652954610000|2022-05-19 10:03:30|201.3|198.9|200.97|198.57|201.3|198.9|200.97|198.57|0
1652954620000|2022-05-19 10:03:40|200.89|198.49|200.24|197.84|200.89|198.49|200.24|197.84|0
1652954630000|2022-05-19 10:03:50|200.31|197.91|200.15|197.75|200.31|197.91|200.15|197.75|0
1652954640000|2022-05-19 10:04:00|200.48|198.08|199.99|197.59|200.48|198.08|199.99|197.59|0
1652954650000|2022-05-19 10:04:10|200.07|197.67|200.31|197.91|200.31|197.91|199.99|197.59|0
1652954660000|2022-05-19 10:04:20|200.24|197.84|200.48|198.08|200.48|198.08|200.24|197.84|0
1652954670000|2022-05-19 10:04:30|200.64|198.24|201.06|198.66|201.13|198.73|200.64|198.24|0
1652954680000|2022-05-19 10:04:40|201.13|198.73|201.46|199.06|201.46|199.06|201.13|198.73|0
1652954690000|2022-05-19 10:04:50|201.79|199.39|201.46|199.06|201.79|199.39|201.38|198.98|0
1652954700000|2022-05-19 10:05:00|201.3|198.9|200.97|198.57|201.3|198.9|200.97|198.57|0
1652954710000|2022-05-19 10:05:10|201.13|198.73|201.46|199.06|201.63|199.23|201.13|198.73|0
1652954720000|2022-05-19 10:05:20|201.38|198.98|200.97|198.57|201.38|198.98|200.97|198.57|0
1652954730000|2022-05-19 10:05:30|200.8|198.4|200.48|198.08|200.97|198.57|200.48|198.08|0
1652954740000|2022-05-19 10:05:40|200.64|198.24|200.73|198.33|200.73|198.33|200.64|198.24|0
1652954750000|2022-05-19 10:05:50|200.8|198.4|200.15|197.75|200.8|198.4|200.15|197.75|0
1652954760000|2022-05-19 10:06:00|200.23|197.83|200.07|197.67|200.31|197.91|200.07|197.67|0
1652954770000|2022-05-19 10:06:10|199.82|197.42|199.17|196.77|199.82|197.42|199.17|196.77|0
1652954780000|2022-05-19 10:06:20|199|196.6|199|196.6|199.49|197.09|199|196.6|0
1652954790000|2022-05-19 10:06:30|199.09|196.69|199.66|197.26|199.66|197.26|199.09|196.69|0
1652954800000|2022-05-19 10:06:40|199.82|197.42|199.49|197.09|199.82|197.42|199.49|197.09|0
1652954810000|2022-05-19 10:06:50|199.33|196.93|199.16|196.76|199.49|197.09|199.16|196.76|0
1652954820000|2022-05-19 10:07:00|199.33|196.93|199.41|197.01|199.41|197.01|199.33|196.93|0
1652954830000|2022-05-19 10:07:10|199.58|197.18|200.31|197.91|200.31|197.91|199.58|197.18|0
1652954850000|2022-05-19 10:07:30|200.23|197.83|200.97|198.57|200.97|198.57|200.23|197.83|0
1652954860000|2022-05-19 10:07:40|200.8|198.4|200.8|198.4|200.89|198.49|200.8|198.4|0
1652954870000|2022-05-19 10:07:50|200.47|198.07|200.47|198.07|200.47|198.07|200.47|198.07|0
1652954880000|2022-05-19 10:08:00|200.31|197.91|199.49|197.09|200.31|197.91|199.49|197.09|0
1652954890000|2022-05-19 10:08:10|199.33|196.93|199.41|197.01|199.41|197.01|199.33|196.93|0
1652954900000|2022-05-19 10:08:20|199.33|196.93|199.16|196.76|199.33|196.93|199.16|196.76|0
1652954910000|2022-05-19 10:08:30|199.33|196.93|198.84|196.44|199.41|197.01|198.84|196.44|0
1652954920000|2022-05-19 10:08:40|199.16|196.76|199.16|196.76|199.16|196.76|199.08|196.68|0
1652954930000|2022-05-19 10:08:50|199|196.6|198.84|196.44|199.16|196.76|198.84|196.44|0
1652954940000|2022-05-19 10:09:00|198.92|196.52|198.83|196.43|199|196.6|198.83|196.43|0
1652954950000|2022-05-19 10:09:10|199.16|196.76|199.16|196.76|199.16|196.76|199.16|196.76|0
1652954960000|2022-05-19 10:09:20|199|196.6|199.08|196.68|199.16|196.76|199|196.6|0
1652954970000|2022-05-19 10:09:30|199.16|196.76|199.32|196.92|199.32|196.92|199.16|196.76|0
1652954980000|2022-05-19 10:09:40|199.16|196.76|198.92|196.52|199.16|196.76|198.83|196.43|0
1652954990000|2022-05-19 10:09:50|198.83|196.43|199.25|196.85|199.25|196.85|198.83|196.43|0
1652955000000|2022-05-19 10:10:00|199|196.6|198.83|196.43|199.32|196.92|198.83|196.43|0
1652955010000|2022-05-19 10:10:10|199.16|196.76|199|196.6|199.16|196.76|199|196.6|0
1652955020000|2022-05-19 10:10:20|199.16|196.76|199.08|196.68|199.16|196.76|199|196.6|0
1652955030000|2022-05-19 10:10:30|198.92|196.52|198.83|196.43|198.92|196.52|198.83|196.43|0
1652955040000|2022-05-19 10:10:40|198.51|196.11|197.94|195.54|198.51|196.11|197.94|195.54|0
1652955050000|2022-05-19 10:10:50|198.34|195.94|198.92|196.52|199|196.6|198.34|195.94|0
1652955060000|2022-05-19 10:11:00|198.83|196.43|198.83|196.43|198.83|196.43|198.51|196.11|0
1652955070000|2022-05-19 10:11:10|199|196.6|199|196.6|199.16|196.76|198.67|196.27|0
1652955080000|2022-05-19 10:11:20|199.16|196.76|198.67|196.27|199.16|196.76|198.67|196.27|0
1652955090000|2022-05-19 10:11:30|198.75|196.35|198.67|196.27|198.83|196.43|198.67|196.27|0
1652955100000|2022-05-19 10:11:40|198.83|196.43|198.51|196.11|198.83|196.43|198.51|196.11|0
1652955110000|2022-05-19 10:11:50|198.34|195.94|198.34|195.94|198.5|196.1|198.34|195.94|0
1652955120000|2022-05-19 10:12:00|198.43|196.03|198.59|196.19|198.59|196.19|198.43|196.03|0
1652955130000|2022-05-19 10:12:10|198.34|195.94|198.67|196.27|198.83|196.43|198.34|195.94|0
1652955140000|2022-05-19 10:12:20|199.24|196.84|199.16|196.76|199.24|196.84|199.16|196.76|0
1652955150000|2022-05-19 10:12:30|198.99|196.59|198.83|196.43|199.16|196.76|198.83|196.43|0
1652955160000|2022-05-19 10:12:40|198.5|196.1|199.16|196.76|199.16|196.76|198.5|196.1|0
1652955170000|2022-05-19 10:12:50|198.91|196.51|198.99|196.59|198.99|196.59|198.91|196.51|0
1652955180000|2022-05-19 10:13:00|199.16|196.76|199.4|197|199.4|197|199.16|196.76|0
1652955190000|2022-05-19 10:13:10|199.16|196.76|199.32|196.92|199.4|197|199.16|196.76|0
1652955200000|2022-05-19 10:13:20|199.48|197.08|199.24|196.84|199.65|197.25|199.24|196.84|0
1652955210000|2022-05-19 10:13:30|199.32|196.92|198.01|195.61|199.32|196.92|198.01|195.61|0
1652955220000|2022-05-19 10:13:40|197.94|195.54|197.52|195.12|197.94|195.54|197.36|194.96|0
1652955230000|2022-05-19 10:13:50|197.77|195.37|197.52|195.12|197.77|195.37|197.36|194.96|0
1652955240000|2022-05-19 10:14:00|197.36|194.96|197.77|195.37|197.85|195.45|197.36|194.96|0
1652955250000|2022-05-19 10:14:10|197.69|195.29|197.36|194.96|197.69|195.29|197.36|194.96|0
1652955260000|2022-05-19 10:14:20|197.45|195.05|197.61|195.21|197.61|195.21|197.45|195.05|0
1652955270000|2022-05-19 10:14:30|198.66|196.26|198.83|196.43|198.83|196.43|198.34|195.94|0
1652955280000|2022-05-19 10:14:40|199.15|196.75|199.15|196.75|199.32|196.92|199.15|196.75|0
1652955290000|2022-05-19 10:14:50|198.99|196.59|198.75|196.35|198.99|196.59|198.75|196.35|0
1652955300000|2022-05-19 10:15:00|198.83|196.43|199.24|196.84|199.48|197.08|198.66|196.26|0
1652955310000|2022-05-19 10:15:10|199.48|197.08|199.97|197.57|199.97|197.57|199.48|197.08|0
1652955320000|2022-05-19 10:15:20|199.89|197.49|199.48|197.08|199.89|197.49|199.48|197.08|0
1652955330000|2022-05-19 10:15:30|199.32|196.92|199.32|196.92|199.4|197|199.32|196.92|0
1652955340000|2022-05-19 10:15:40|199.15|196.75|199.32|196.92|199.32|196.92|199.15|196.75|0
1652955350000|2022-05-19 10:15:50|199.4|197|200.3|197.9|200.3|197.9|199.4|197|0
1652955360000|2022-05-19 10:16:00|200.79|198.39|201.61|199.21|201.61|199.21|200.79|198.39|0
1652955370000|2022-05-19 10:16:10|201.2|198.8|200.79|198.39|201.2|198.8|200.79|198.39|0
1652955380000|2022-05-19 10:16:20|200.55|198.15|200.63|198.23|200.79|198.39|200.55|198.15|0
1652955390000|2022-05-19 10:16:30|200.3|197.9|200.22|197.82|200.46|198.06|200.13|197.73|0
1652955400000|2022-05-19 10:16:40|200.3|197.9|200.46|198.06|200.46|198.06|200.3|197.9|0
1652955410000|2022-05-19 10:16:50|200.38|197.98|200.38|197.98|200.46|198.06|200.3|197.9|0
1652955420000|2022-05-19 10:17:00|200.3|197.9|199.81|197.41|200.3|197.9|199.81|197.41|0
1652955430000|2022-05-19 10:17:10|199.64|197.24|199.81|197.41|199.81|197.41|199.64|197.24|0
1652955440000|2022-05-19 10:17:20|199.73|197.33|199.73|197.33|199.81|197.41|199.73|197.33|0
1652955450000|2022-05-19 10:17:30|199.64|197.24|199.48|197.08|199.64|197.24|199.48|197.08|0
1652955460000|2022-05-19 10:17:40|199.73|197.33|199.64|197.24|199.73|197.33|199.64|197.24|0
1652955470000|2022-05-19 10:17:50|199.48|197.08|198.99|196.59|199.48|197.08|198.91|196.51|0
1652955480000|2022-05-19 10:18:00|199.07|196.67|198.42|196.02|199.07|196.67|198.33|195.93|0
1652955490000|2022-05-19 10:18:10|198.5|196.1|198.99|196.59|198.99|196.59|198.5|196.1|0
1652955500000|2022-05-19 10:18:20|199.07|196.67|199.15|196.75|199.48|197.08|199.07|196.67|0
1652955510000|2022-05-19 10:18:30|199.07|196.67|199.73|197.33|199.73|197.33|199.07|196.67|0
1652955520000|2022-05-19 10:18:40|199.89|197.49|200.13|197.73|200.13|197.73|199.89|197.49|0
1652955530000|2022-05-19 10:18:50|199.48|197.08|199.31|196.91|199.48|197.08|199.31|196.91|0
1652955540000|2022-05-19 10:19:00|199.48|197.08|199.48|197.08|199.48|197.08|199.48|197.08|0
1652955550000|2022-05-19 10:19:10|199.4|197|199.4|197|199.48|197.08|199.4|197|0
1652955560000|2022-05-19 10:19:20|199.64|197.24|199.8|197.4|199.8|197.4|199.56|197.16|0
1652955570000|2022-05-19 10:19:30|199.89|197.49|199.89|197.49|199.97|197.57|199.89|197.49|0
1652955580000|2022-05-19 10:19:40|199.64|197.24|199.64|197.24|199.64|197.24|199.64|197.24|0
1652955590000|2022-05-19 10:19:50|199.31|196.91|199.23|196.83|199.31|196.91|199.23|196.83|0
1652955600000|2022-05-19 10:20:00|199.97|197.57|200.21|197.81|200.38|197.98|199.97|197.57|0
1652955610000|2022-05-19 10:20:10|200.38|197.98|200.29|197.89|200.38|197.98|200.29|197.89|0
1652955620000|2022-05-19 10:20:20|200.46|198.06|200.21|197.81|200.46|198.06|200.21|197.81|0
1652955630000|2022-05-19 10:20:30|200.29|197.89|199.89|197.49|200.29|197.89|199.89|197.49|0
1652955640000|2022-05-19 10:20:40|199.96|197.56|200.13|197.73|200.13|197.73|199.96|197.56|0
1652955650000|2022-05-19 10:20:50|200.38|197.98|200.38|197.98|200.38|197.98|200.29|197.89|0
1652955660000|2022-05-19 10:21:00|199.8|197.4|199.96|197.56|200.13|197.73|199.8|197.4|0
1652955670000|2022-05-19 10:21:10|200.05|197.65|199.96|197.56|200.13|197.73|199.96|197.56|0
1652955680000|2022-05-19 10:21:20|199.8|197.4|199.56|197.16|199.89|197.49|199.47|197.07|0
1652955690000|2022-05-19 10:21:30|199.47|197.07|199.39|196.99|199.47|197.07|198.82|196.42|0
1652955700000|2022-05-19 10:21:40|199.31|196.91|199.39|196.99|199.39|196.99|199.31|196.91|0
1652955710000|2022-05-19 10:21:50|199.47|197.07|198.98|196.58|199.47|197.07|198.98|196.58|0
1652955720000|2022-05-19 10:22:00|199.14|196.74|198.49|196.09|199.14|196.74|198.49|196.09|0
1652955730000|2022-05-19 10:22:10|198.33|195.93|197.84|195.44|198.33|195.93|197.84|195.44|0
1652955740000|2022-05-19 10:22:20|198.17|195.77|198.58|196.18|198.58|196.18|198.17|195.77|0
1652955750000|2022-05-19 10:22:30|198.65|196.25|198.25|195.85|198.65|196.25|198.25|195.85|0
1652955760000|2022-05-19 10:22:40|197.84|195.44|197.6|195.2|198|195.6|197.6|195.2|0
1652955770000|2022-05-19 10:22:50|197.68|195.28|197.84|195.44|197.84|195.44|197.68|195.28|0
1652955780000|2022-05-19 10:23:00|197.76|195.36|197.92|195.52|197.92|195.52|197.51|195.11|0
1652955790000|2022-05-19 10:23:10|198.09|195.69|198.16|195.76|198.33|195.93|198.09|195.69|0
1652955800000|2022-05-19 10:23:20|198.09|195.69|197.84|195.44|198.09|195.69|197.84|195.44|0
1652955810000|2022-05-19 10:23:30|197.92|195.52|197.84|195.44|198|195.6|197.84|195.44|0
1652955820000|2022-05-19 10:23:40|198.16|195.76|198.16|195.76|198.16|195.76|198.08|195.68|0
1652955830000|2022-05-19 10:23:50|198.33|195.93|198.25|195.85|198.33|195.93|198.25|195.85|0
1652955840000|2022-05-19 10:24:00|198.16|195.76|198.08|195.68|198.16|195.76|198.08|195.68|0
1652955850000|2022-05-19 10:24:10|197.92|195.52|198.08|195.68|198.08|195.68|197.84|195.44|0
1652955860000|2022-05-19 10:24:20|198.25|195.85|198.16|195.76|198.25|195.85|198|195.6|0
1652955870000|2022-05-19 10:24:30|198|195.6|198.16|195.76|198.16|195.76|198|195.6|0
1652955880000|2022-05-19 10:24:40|198.25|195.85|198|195.6|198.32|195.92|198|195.6|0
1652955900000|2022-05-19 10:25:00|197.92|195.52|197.51|195.11|198|195.6|197.51|195.11|0
1652955910000|2022-05-19 10:25:10|197.59|195.19|197.67|195.27|197.67|195.27|197.51|195.11|0
1652955920000|2022-05-19 10:25:20|197.59|195.19|197.67|195.27|197.67|195.27|197.51|195.11|0
1652955930000|2022-05-19 10:25:30|197.83|195.43|197.83|195.43|197.83|195.43|197.83|195.43|0
1652955940000|2022-05-19 10:25:40|197.67|195.27|197.83|195.43|198.08|195.68|197.67|195.27|0
1652955950000|2022-05-19 10:25:50|198.16|195.76|198.16|195.76|198.32|195.92|198.16|195.76|0
1652955960000|2022-05-19 10:26:00|198.49|196.09|198.65|196.25|198.73|196.33|198.49|196.09|0
1652955970000|2022-05-19 10:26:10|198.81|196.41|198.65|196.25|198.81|196.41|198.57|196.17|0
1652955980000|2022-05-19 10:26:20|198.57|196.17|198.81|196.41|198.81|196.41|198.57|196.17|0
1652955990000|2022-05-19 10:26:30|198.98|196.58|199.3|196.9|199.3|196.9|198.98|196.58|0
1652956000000|2022-05-19 10:26:40|199.14|196.74|198.98|196.58|199.14|196.74|198.98|196.58|0
1652956010000|2022-05-19 10:26:50|198.73|196.33|198.9|196.5|198.9|196.5|198.65|196.25|0
1652956020000|2022-05-19 10:27:00|199.14|196.74|199.06|196.66|199.14|196.74|199.06|196.66|0
1652956030000|2022-05-19 10:27:10|198.97|196.57|198.81|196.41|198.97|196.57|198.81|196.41|0
1652956040000|2022-05-19 10:27:20|198.97|196.57|198.81|196.41|198.97|196.57|198.65|196.25|0
1652956050000|2022-05-19 10:27:30|198.97|196.57|199.22|196.82|199.22|196.82|198.97|196.57|0
1652956060000|2022-05-19 10:27:40|199.06|196.66|198.97|196.57|199.06|196.66|198.97|196.57|0
1652956070000|2022-05-19 10:27:50|198.9|196.5|198.65|196.25|198.9|196.5|198.65|196.25|0
1652956080000|2022-05-19 10:28:00|198.81|196.41|199.3|196.9|199.3|196.9|198.81|196.41|0
1652956090000|2022-05-19 10:28:10|199.46|197.06|199.46|197.06|199.46|197.06|199.46|197.06|0
1652956100000|2022-05-19 10:28:20|199.55|197.15|199.46|197.06|199.55|197.15|199.46|197.06|0
1652956110000|2022-05-19 10:28:30|199.3|196.9|199.46|197.06|199.46|197.06|199.3|196.9|0
1652956120000|2022-05-19 10:28:40|199.55|197.15|199.22|196.82|199.55|197.15|199.14|196.74|0
1652956130000|2022-05-19 10:28:50|198.97|196.57|199.14|196.74|199.14|196.74|198.97|196.57|0
1652956140000|2022-05-19 10:29:00|199.3|196.9|199.46|197.06|199.46|197.06|199.3|196.9|0
1652956150000|2022-05-19 10:29:10|199.63|197.23|199.38|196.98|199.63|197.23|199.38|196.98|0
1652956160000|2022-05-19 10:29:20|199.3|196.9|199.14|196.74|199.3|196.9|199.14|196.74|0
1652956170000|2022-05-19 10:29:30|199.22|196.82|199.38|196.98|199.38|196.98|199.22|196.82|0
1652956180000|2022-05-19 10:29:40|199.3|196.9|198.89|196.49|199.3|196.9|198.89|196.49|0
1652956190000|2022-05-19 10:29:50|198.97|196.57|198.89|196.49|198.97|196.57|198.89|196.49|0
1652956200000|2022-05-19 10:30:00|199.3|196.9|199.46|197.06|199.46|197.06|199.3|196.9|0
1652956210000|2022-05-19 10:30:10|199.22|196.82|199.13|196.73|199.3|196.9|199.13|196.73|0
1652956220000|2022-05-19 10:30:20|199.3|196.9|198.97|196.57|199.3|196.9|198.97|196.57|0
1652956230000|2022-05-19 10:30:30|199.13|196.73|198.97|196.57|199.13|196.73|198.97|196.57|0
1652956240000|2022-05-19 10:30:40|199.13|196.73|199.3|196.9|199.38|196.98|199.13|196.73|0
1652956250000|2022-05-19 10:30:50|199.46|197.06|199.62|197.22|199.62|197.22|199.46|197.06|0
1652956260000|2022-05-19 10:31:00|199.79|197.39|199.79|197.39|199.79|197.39|199.62|197.22|0
1652956270000|2022-05-19 10:31:10|199.71|197.31|199.46|197.06|199.71|197.31|199.46|197.06|0
1652956280000|2022-05-19 10:31:20|199.3|196.9|199.62|197.22|199.62|197.22|199.3|196.9|0
1652956290000|2022-05-19 10:31:30|199.71|197.31|199.3|196.9|199.71|197.31|199.3|196.9|0
1652956300000|2022-05-19 10:31:40|199.46|197.06|199.46|197.06|199.46|197.06|199.46|197.06|0
1652956310000|2022-05-19 10:31:50|199.13|196.73|199.3|196.9|199.3|196.9|199.13|196.73|0
1652956320000|2022-05-19 10:32:00|199.13|196.73|198.97|196.57|199.13|196.73|198.97|196.57|0
1652956330000|2022-05-19 10:32:10|198.89|196.49|199.05|196.65|199.05|196.65|198.89|196.49|0
1652956340000|2022-05-19 10:32:20|198.97|196.57|199.22|196.82|199.22|196.82|198.97|196.57|0
1652956350000|2022-05-19 10:32:30|199.13|196.73|199.22|196.82|199.22|196.82|199.13|196.73|0
1652956360000|2022-05-19 10:32:40|199.38|196.98|199.62|197.22|199.62|197.22|199.38|196.98|0
1652956370000|2022-05-19 10:32:50|199.79|197.39|199.71|197.31|199.79|197.39|199.62|197.22|0
1652956380000|2022-05-19 10:33:00|200.11|197.71|200.03|197.63|200.2|197.8|199.95|197.55|0
1652956390000|2022-05-19 10:33:10|199.87|197.47|199.95|197.55|199.95|197.55|199.87|197.47|0
1652956400000|2022-05-19 10:33:20|200.11|197.71|200.28|197.88|200.28|197.88|200.11|197.71|0
1652956410000|2022-05-19 10:33:30|200.11|197.71|200.03|197.63|200.11|197.71|200.03|197.63|0
1652956420000|2022-05-19 10:33:40|199.95|197.55|199.95|197.55|199.95|197.55|199.95|197.55|0
1652956430000|2022-05-19 10:33:50|200.2|197.8|200.2|197.8|200.2|197.8|200.2|197.8|0
1652956440000|2022-05-19 10:34:00|200.11|197.71|200.93|198.53|200.93|198.53|200.11|197.71|0
1652956450000|2022-05-19 10:34:10|201.59|199.19|201.18|198.78|202.08|199.68|201.18|198.78|0
1652956460000|2022-05-19 10:34:20|201.1|198.7|201.59|199.19|201.75|199.35|201.1|198.7|0
1652956470000|2022-05-19 10:34:30|201.75|199.35|202.25|199.85|202.25|199.85|201.75|199.35|0
1652956480000|2022-05-19 10:34:40|202.17|199.77|202.41|200.01|202.41|200.01|201.92|199.52|0
1652956490000|2022-05-19 10:34:50|202.74|200.34|201.92|199.52|202.74|200.34|201.92|199.52|0
1652956500000|2022-05-19 10:35:00|202.08|199.68|201.92|199.52|202.08|199.68|201.92|199.52|0
1652956510000|2022-05-19 10:35:10|201.84|199.44|201.75|199.35|201.84|199.44|201.75|199.35|0
1652956520000|2022-05-19 10:35:20|201.84|199.44|201.42|199.02|201.84|199.44|201.42|199.02|0
1652956530000|2022-05-19 10:35:30|201.09|198.69|201.26|198.86|201.26|198.86|201.09|198.69|0
1652956540000|2022-05-19 10:35:40|201.09|198.69|201.18|198.78|201.18|198.78|201.09|198.69|0
1652956550000|2022-05-19 10:35:50|201.09|198.69|201.18|198.78|201.18|198.78|201.09|198.69|0
1652956560000|2022-05-19 10:36:00|201.26|198.86|200.93|198.53|201.26|198.86|200.93|198.53|0
1652956570000|2022-05-19 10:36:10|201.09|198.69|201.59|199.19|201.59|199.19|201.09|198.69|0
1652956580000|2022-05-19 10:36:20|201.51|199.11|202|199.6|202|199.6|201.51|199.11|0
1652956590000|2022-05-19 10:36:30|202.08|199.68|201.92|199.52|202.08|199.68|201.92|199.52|0
1652956600000|2022-05-19 10:36:40|201.75|199.35|201.42|199.02|201.75|199.35|201.42|199.02|0
1652956610000|2022-05-19 10:36:50|201.51|199.11|201.42|199.02|201.51|199.11|201.34|198.94|0
1652956620000|2022-05-19 10:37:00|201.75|199.35|201.91|199.51|201.92|199.52|201.75|199.35|0
1652956630000|2022-05-19 10:37:10|201.75|199.35|201.26|198.86|202.08|199.68|201.26|198.86|0
1652956640000|2022-05-19 10:37:20|201.59|199.19|200.76|198.36|201.59|199.19|200.76|198.36|0
1652956650000|2022-05-19 10:37:30|200.6|198.2|200.68|198.28|200.68|198.28|200.27|197.87|0
1652956660000|2022-05-19 10:37:40|200.85|198.45|200.68|198.28|200.85|198.45|200.68|198.28|0
1652956670000|2022-05-19 10:37:50|200.43|198.03|200.43|198.03|200.76|198.36|200.43|198.03|0
1652956680000|2022-05-19 10:38:00|200.6|198.2|200.43|198.03|200.68|198.28|200.43|198.03|0
1652956690000|2022-05-19 10:38:10|200.6|198.2|200.76|198.36|200.76|198.36|200.6|198.2|0
1652956700000|2022-05-19 10:38:20|200.68|198.28|200.11|197.71|200.68|198.28|200.11|197.71|0
1652956710000|2022-05-19 10:38:30|199.94|197.54|199.45|197.05|199.94|197.54|199.45|197.05|0
1652956720000|2022-05-19 10:38:40|199.37|196.97|199.61|197.21|199.61|197.21|199.37|196.97|0
1652956730000|2022-05-19 10:38:50|199.53|197.13|199.21|196.81|199.53|197.13|199.12|196.72|0
1652956740000|2022-05-19 10:39:00|199.29|196.89|199.53|197.13|199.53|197.13|199.29|196.89|0
1652956750000|2022-05-19 10:39:10|199.45|197.05|199.29|196.89|199.45|197.05|199.29|196.89|0
1652956760000|2022-05-19 10:39:20|199.12|196.72|198.8|196.4|199.12|196.72|198.8|196.4|0
1652956770000|2022-05-19 10:39:30|198.63|196.23|198.14|195.74|198.63|196.23|198.06|195.66|0
1652956780000|2022-05-19 10:39:40|198.31|195.91|198.14|195.74|198.31|195.91|198.14|195.74|0
1652956790000|2022-05-19 10:39:50|197.98|195.58|197.82|195.42|197.98|195.58|197.82|195.42|0
1652956800000|2022-05-19 10:40:00|197.98|195.58|197.82|195.42|197.98|195.58|197.82|195.42|0
1652956810000|2022-05-19 10:40:10|197.98|195.58|198.14|195.74|198.14|195.74|197.98|195.58|0
1652956820000|2022-05-19 10:40:20|197.98|195.58|198.39|195.99|198.39|195.99|197.9|195.5|0
1652956830000|2022-05-19 10:40:30|198.47|196.07|198.47|196.07|198.47|196.07|198.47|196.07|0
1652956840000|2022-05-19 10:40:40|198.3|195.9|198.3|195.9|198.3|195.9|198.3|195.9|0
1652956850000|2022-05-19 10:40:50|198.47|196.07|197.98|195.58|198.47|196.07|197.81|195.41|0
1652956860000|2022-05-19 10:41:00|198.14|195.74|197.98|195.58|198.14|195.74|197.98|195.58|0
1652956870000|2022-05-19 10:41:10|198.06|195.66|198.06|195.66|198.14|195.74|198.06|195.66|0
1652956880000|2022-05-19 10:41:20|198.3|195.9|198.14|195.74|198.3|195.9|198.14|195.74|0
1652956890000|2022-05-19 10:41:30|198.3|195.9|198.47|196.07|198.47|196.07|198.3|195.9|0
1652956900000|2022-05-19 10:41:40|198.3|195.9|197.98|195.58|198.3|195.9|197.98|195.58|0
1652956910000|2022-05-19 10:41:50|198.14|195.74|197.33|194.93|198.14|195.74|197.25|194.85|0
1652956920000|2022-05-19 10:42:00|197.42|195.02|197.49|195.09|197.5|195.1|197.33|194.93|0
1652956930000|2022-05-19 10:42:10|197.42|195.02|197.58|195.18|197.58|195.18|197.17|194.77|0
1652956940000|2022-05-19 10:42:20|197.66|195.26|197.66|195.26|197.66|195.26|197.49|195.09|0
1652956950000|2022-05-19 10:42:30|197.82|195.42|197.33|194.93|197.82|195.42|197.33|194.93|0
1652956960000|2022-05-19 10:42:40|197.17|194.77|196.68|194.28|197.17|194.77|196.68|194.28|0
1652956970000|2022-05-19 10:42:50|196.52|194.12|196.19|193.79|196.52|194.12|196.19|193.79|0
1652956980000|2022-05-19 10:43:00|196.03|193.63|195.86|193.46|196.19|193.79|195.86|193.46|0
1652956990000|2022-05-19 10:43:10|196.19|193.79|196.35|193.95|196.35|193.95|196.19|193.79|0
1652957000000|2022-05-19 10:43:20|196.03|193.63|196.19|193.79|196.19|193.79|196.03|193.63|0
1652957010000|2022-05-19 10:43:30|196.51|194.11|196.68|194.28|196.68|194.28|196.51|194.11|0
1652957020000|2022-05-19 10:43:40|196.51|194.11|195.38|192.98|196.51|194.11|195.38|192.98|0
1652957030000|2022-05-19 10:43:50|194.89|192.49|194.89|192.49|194.89|192.49|194.65|192.25|0
1652957040000|2022-05-19 10:44:00|194.97|192.57|195.13|192.73|195.21|192.81|194.97|192.57|0
1652957050000|2022-05-19 10:44:10|195.21|192.81|195.37|192.97|195.37|192.97|195.21|192.81|0
1652957060000|2022-05-19 10:44:20|195.21|192.81|195.62|193.22|195.95|193.55|195.21|192.81|0
1652957070000|2022-05-19 10:44:30|195.3|192.9|195.3|192.9|195.37|192.97|195.3|192.9|0
1652957080000|2022-05-19 10:44:40|195.37|192.97|194.89|192.49|195.37|192.97|194.89|192.49|0
1652957090000|2022-05-19 10:44:50|194.81|192.41|195.05|192.65|195.21|192.81|194.81|192.41|0
1652957100000|2022-05-19 10:45:00|194.89|192.49|194.56|192.16|194.89|192.49|194.56|192.16|0
1652957110000|2022-05-19 10:45:10|194.24|191.84|193.59|191.19|194.24|191.84|193.59|191.19|0
1652957120000|2022-05-19 10:45:20|193.68|191.28|193.75|191.35|193.75|191.35|193.43|191.03|0
1652957130000|2022-05-19 10:45:30|193.59|191.19|193.11|190.71|193.59|191.19|193.11|190.71|0
1652957140000|2022-05-19 10:45:40|193.27|190.87|192.95|190.55|193.27|190.87|192.95|190.55|0
1652957150000|2022-05-19 10:45:50|193.11|190.71|193.11|190.71|193.27|190.87|193.11|190.71|0
1652957160000|2022-05-19 10:46:00|193.27|190.87|193.11|190.71|193.43|191.03|193.11|190.71|0
1652957170000|2022-05-19 10:46:10|193.35|190.95|193.11|190.71|193.35|190.95|193.11|190.71|0
1652957180000|2022-05-19 10:46:20|192.94|190.54|192.78|190.38|193.11|190.71|192.62|190.22|0
1652957190000|2022-05-19 10:46:30|192.55|190.15|192.78|190.38|192.78|190.38|192.55|190.15|0
1652957200000|2022-05-19 10:46:40|192.94|190.54|192.54|190.14|192.94|190.54|192.54|190.14|0
1652957210000|2022-05-19 10:46:50|192.3|189.9|192.14|189.74|192.3|189.9|192.14|189.74|0
1652957220000|2022-05-19 10:47:00|192.3|189.9|191.98|189.58|192.46|190.06|191.98|189.58|0
1652957230000|2022-05-19 10:47:10|191.82|189.42|191.9|189.5|191.9|189.5|191.82|189.42|0
1652957240000|2022-05-19 10:47:20|191.66|189.26|192.3|189.9|192.3|189.9|191.66|189.26|0
1652957250000|2022-05-19 10:47:30|192.46|190.06|191.64|189.24|192.62|190.22|191.64|189.24|0
1652957260000|2022-05-19 10:47:40|191.24|188.84|191.24|188.84|191.24|188.84|191.24|188.84|0
1652957270000|2022-05-19 10:47:50|191.32|188.92|191.48|189.08|191.48|189.08|191.32|188.92|0
1652957280000|2022-05-19 10:48:00|191.24|188.84|191|188.6|191.32|188.92|191|188.6|0
1652957290000|2022-05-19 10:48:10|190.92|188.52|190.68|188.28|191|188.6|190.68|188.28|0
1652957300000|2022-05-19 10:48:20|190.92|188.52|190.68|188.28|190.92|188.52|190.68|188.28|0
1652957310000|2022-05-19 10:48:30|191.16|188.76|190.84|188.44|191.16|188.76|190.68|188.28|0
1652957320000|2022-05-19 10:48:40|190.36|187.96|190.28|187.88|190.36|187.96|190.28|187.88|0
1652957330000|2022-05-19 10:48:50|189.87|187.47|190.35|187.95|190.35|187.95|189.87|187.47|0
1652957340000|2022-05-19 10:49:00|190.6|188.2|190.52|188.12|190.6|188.2|190.52|188.12|0
1652957350000|2022-05-19 10:49:10|190.35|187.95|190.35|187.95|190.52|188.12|190.35|187.95|0
1652957360000|2022-05-19 10:49:20|190.51|188.11|190.92|188.52|191|188.6|190.51|188.11|0
1652957370000|2022-05-19 10:49:30|190.84|188.44|190.51|188.11|191|188.6|190.51|188.11|0
1652957380000|2022-05-19 10:49:40|190.84|188.44|190.84|188.44|190.92|188.52|190.76|188.36|0
1652957390000|2022-05-19 10:49:50|190.67|188.27|190.51|188.11|190.67|188.27|190.51|188.11|0
1652957400000|2022-05-19 10:50:00|190.35|187.95|190.51|188.11|190.51|188.11|190.19|187.79|0
1652957410000|2022-05-19 10:50:10|190.44|188.04|190.44|188.04|190.51|188.11|190.44|188.04|0
1652957420000|2022-05-19 10:50:20|190.51|188.11|190.35|187.95|190.51|188.11|190.35|187.95|0
1652957430000|2022-05-19 10:50:30|190.51|188.11|191.08|188.68|191.08|188.68|190.51|188.11|0
1652957440000|2022-05-19 10:50:40|191.16|188.76|191.64|189.24|191.64|189.24|191.16|188.76|0
1652957450000|2022-05-19 10:50:50|192.12|189.72|192.12|189.72|192.12|189.72|192.12|189.72|0
1652957460000|2022-05-19 10:51:00|191.96|189.56|192.77|190.37|192.77|190.37|191.96|189.56|0
1652957470000|2022-05-19 10:51:10|192.85|190.45|192.29|189.89|192.85|190.45|192.29|189.89|0
1652957480000|2022-05-19 10:51:20|192.45|190.05|192.69|190.29|192.69|190.29|192.45|190.05|0
1652957490000|2022-05-19 10:51:30|192.45|190.05|193.02|190.62|193.02|190.62|192.45|190.05|0
1652957500000|2022-05-19 10:51:40|192.93|190.53|192.45|190.05|192.93|190.53|192.45|190.05|0
1652957510000|2022-05-19 10:51:50|192.28|189.88|192.61|190.21|192.61|190.21|192.05|189.65|0
1652957520000|2022-05-19 10:52:00|192.28|189.88|192.28|189.88|192.28|189.88|192.21|189.81|0
1652957530000|2022-05-19 10:52:10|192.12|189.72|191.88|189.48|192.28|189.88|191.88|189.48|0
1652957540000|2022-05-19 10:52:20|191.96|189.56|192.12|189.72|192.12|189.72|191.8|189.4|0
1652957550000|2022-05-19 10:52:30|192.45|190.05|192.37|189.97|192.45|190.05|192.37|189.97|0
1652957560000|2022-05-19 10:52:40|192.28|189.88|191.64|189.24|192.69|190.29|191.64|189.24|0
1652957570000|2022-05-19 10:52:50|191.8|189.4|192.04|189.64|192.12|189.72|191.8|189.4|0
1652957580000|2022-05-19 10:53:00|191.96|189.56|192.28|189.88|192.44|190.04|191.96|189.56|0
1652957590000|2022-05-19 10:53:10|192.12|189.72|192.12|189.72|192.12|189.72|192.12|189.72|0
1652957600000|2022-05-19 10:53:20|192.53|190.13|192.44|190.04|192.53|190.13|192.28|189.88|0
1652957610000|2022-05-19 10:53:30|192.28|189.88|192.12|189.72|192.28|189.88|192.12|189.72|0
1652957620000|2022-05-19 10:53:40|192.28|189.88|191.96|189.56|192.28|189.88|191.88|189.48|0
1652957630000|2022-05-19 10:53:50|191.8|189.4|191.64|189.24|191.8|189.4|191.64|189.24|0
1652957640000|2022-05-19 10:54:00|191.4|189|191.31|188.91|191.64|189.24|191.31|188.91|0
1652957650000|2022-05-19 10:54:10|191.47|189.07|191.47|189.07|191.47|189.07|191.31|188.91|0
1652957660000|2022-05-19 10:54:20|191.4|189|191.4|189|191.47|189.07|191.31|188.91|0
1652957670000|2022-05-19 10:54:30|191.56|189.16|191.31|188.91|191.56|189.16|191.31|188.91|0
1652957680000|2022-05-19 10:54:40|191.15|188.75|190.03|187.63|191.15|188.75|190.03|187.63|0
1652957690000|2022-05-19 10:54:50|189.87|187.47|189.7|187.3|189.87|187.47|189.7|187.3|0
1652957700000|2022-05-19 10:55:00|189.38|186.98|189.7|187.3|189.79|187.39|189.38|186.98|0
1652957710000|2022-05-19 10:55:10|189.54|187.14|189.06|186.66|189.54|187.14|189.06|186.66|0
1652957720000|2022-05-19 10:55:20|188.58|186.18|189.06|186.66|189.06|186.66|188.58|186.18|0
1652957730000|2022-05-19 10:55:30|189.15|186.75|188.74|186.34|189.15|186.75|188.35|185.95|0
1652957740000|2022-05-19 10:55:40|188.58|186.18|188.67|186.27|188.74|186.34|188.58|186.18|0
1652957750000|2022-05-19 10:55:50|188.58|186.18|187.94|185.54|188.58|186.18|187.94|185.54|0
1652957760000|2022-05-19 10:56:00|188.26|185.86|187.94|185.54|188.26|185.86|187.94|185.54|0
1652957770000|2022-05-19 10:56:10|187.47|185.07|187.87|185.47|187.87|185.47|187.47|185.07|0
1652957780000|2022-05-19 10:56:20|187.78|185.38|187.94|185.54|187.94|185.54|187.78|185.38|0
1652957790000|2022-05-19 10:56:30|188.1|185.7|187.63|185.23|188.1|185.7|187.63|185.23|0
1652957800000|2022-05-19 10:56:40|188.03|185.63|188.1|185.7|188.1|185.7|187.94|185.54|0
1652957810000|2022-05-19 10:56:50|188.26|185.86|188.42|186.02|188.42|186.02|188.03|185.63|0
1652957820000|2022-05-19 10:57:00|188.58|186.18|189.22|186.82|189.22|186.82|188.58|186.18|0
1652957830000|2022-05-19 10:57:10|188.74|186.34|188.74|186.34|188.82|186.42|188.74|186.34|0
1652957840000|2022-05-19 10:57:20|188.9|186.5|188.9|186.5|189.14|186.74|188.9|186.5|0
1652957850000|2022-05-19 10:57:30|189.14|186.74|189.06|186.66|189.14|186.74|189.06|186.66|0
1652957860000|2022-05-19 10:57:40|189.22|186.82|190.11|187.71|190.18|187.78|189.22|186.82|0
1652957870000|2022-05-19 10:57:50|190.02|187.62|189.22|186.82|190.02|187.62|189.14|186.74|0
1652957880000|2022-05-19 10:58:00|188.9|186.5|189.38|186.98|189.46|187.06|188.9|186.5|0
1652957890000|2022-05-19 10:58:10|189.46|187.06|189.54|187.14|189.7|187.3|189.46|187.06|0
1652957900000|2022-05-19 10:58:20|189.22|186.82|189.46|187.06|189.54|187.14|189.22|186.82|0
1652957910000|2022-05-19 10:58:30|189.38|186.98|188.9|186.5|189.38|186.98|188.9|186.5|0
1652957920000|2022-05-19 10:58:40|188.74|186.34|189.06|186.66|189.06|186.66|188.74|186.34|0
1652957930000|2022-05-19 10:58:50|188.9|186.5|188.9|186.5|188.9|186.5|188.9|186.5|0
1652957950000|2022-05-19 10:59:10|188.42|186.02|188.1|185.7|188.5|186.1|188.1|185.7|0
1652957960000|2022-05-19 10:59:20|187.78|185.38|187.78|185.38|187.78|185.38|187.78|185.38|0
1652957970000|2022-05-19 10:59:30|187.94|185.54|187.86|185.46|188.26|185.86|187.86|185.46|0
1652957980000|2022-05-19 10:59:40|188.02|185.62|188.58|186.18|188.58|186.18|188.02|185.62|0
1652957990000|2022-05-19 10:59:50|188.5|186.1|188.26|185.86|188.5|186.1|188.26|185.86|0
1652958000000|2022-05-19 11:00:00|188.42|186.02|188.26|185.86|188.58|186.18|188.26|185.86|0
1652958010000|2022-05-19 11:00:10|187.86|185.46|188.02|185.62|188.02|185.62|187.86|185.46|0
1652958020000|2022-05-19 11:00:20|187.94|185.54|186.98|184.58|187.94|185.54|186.98|184.58|0
1652958030000|2022-05-19 11:00:30|186.59|184.19|186.67|184.27|186.82|184.42|186.35|183.95|0
1652958040000|2022-05-19 11:00:40|187.14|184.74|186.98|184.58|187.46|185.06|186.98|184.58|0
1652958050000|2022-05-19 11:00:50|186.91|184.51|187.3|184.9|187.3|184.9|186.91|184.51|0
1652958060000|2022-05-19 11:01:00|187.46|185.06|187.3|184.9|187.62|185.22|187.3|184.9|0
1652958070000|2022-05-19 11:01:10|187.46|185.06|187.62|185.22|187.62|185.22|187.46|185.06|0
1652958080000|2022-05-19 11:01:20|187.78|185.38|187.46|185.06|187.78|185.38|187.46|185.06|0
1652958090000|2022-05-19 11:01:30|187.62|185.22|187.62|185.22|187.78|185.38|187.62|185.22|0
1652958100000|2022-05-19 11:01:40|187.7|185.3|188.02|185.62|188.02|185.62|187.7|185.3|0
1652958110000|2022-05-19 11:01:50|188.1|185.7|188.1|185.7|188.18|185.78|187.94|185.54|0
1652958120000|2022-05-19 11:02:00|187.94|185.54|188.34|185.94|188.34|185.94|187.94|185.54|0
1652958130000|2022-05-19 11:02:10|188.1|185.7|188.42|186.02|188.57|186.17|188.1|185.7|0
1652958140000|2022-05-19 11:02:20|188.41|186.01|188.41|186.01|188.57|186.17|188.41|186.01|0
1652958150000|2022-05-19 11:02:30|188.34|185.94|188.1|185.7|188.57|186.17|188.1|185.7|0
1652958160000|2022-05-19 11:02:40|188.34|185.94|188.18|185.78|188.34|185.94|188.18|185.78|0
1652958170000|2022-05-19 11:02:50|187.94|185.54|188.09|185.69|188.09|185.69|187.94|185.54|0
1652958180000|2022-05-19 11:03:00|188.02|185.62|188.18|185.78|188.25|185.85|188.02|185.62|0
1652958190000|2022-05-19 11:03:10|188.25|185.85|188.34|185.94|188.41|186.01|188.25|185.85|0
1652958200000|2022-05-19 11:03:20|188.25|185.85|188.02|185.62|188.25|185.85|188.02|185.62|0
1652958210000|2022-05-19 11:03:30|188.25|185.85|188.25|185.85|188.34|185.94|188.25|185.85|0
1652958220000|2022-05-19 11:03:40|188.41|186.01|188.41|186.01|188.41|186.01|188.34|185.94|0
1652958230000|2022-05-19 11:03:50|188.25|185.85|188.41|186.01|188.41|186.01|188.25|185.85|0
1652958240000|2022-05-19 11:04:00|188.34|185.94|188.57|186.17|188.57|186.17|188.34|185.94|0
1652958250000|2022-05-19 11:04:10|188.89|186.49|188.73|186.33|188.98|186.58|188.73|186.33|0
1652958260000|2022-05-19 11:04:20|188.57|186.17|188.89|186.49|188.89|186.49|188.57|186.17|0
1652958270000|2022-05-19 11:04:30|189.05|186.65|189.85|187.45|189.85|187.45|189.05|186.65|0
1652958280000|2022-05-19 11:04:40|189.69|187.29|189.85|187.45|189.94|187.54|189.69|187.29|0
1652958290000|2022-05-19 11:04:50|190.17|187.77|190.01|187.61|190.17|187.77|189.85|187.45|0
1652958300000|2022-05-19 11:05:00|190.17|187.77|190.42|188.02|190.42|188.02|190.17|187.77|0
1652958310000|2022-05-19 11:05:10|190.49|188.09|191.46|189.06|191.46|189.06|190.49|188.09|0
1652958320000|2022-05-19 11:05:20|191.22|188.82|190.82|188.42|191.22|188.82|190.82|188.42|0
1652958330000|2022-05-19 11:05:30|190.98|188.58|191.78|189.38|191.78|189.38|190.98|188.58|0
1652958340000|2022-05-19 11:05:40|191.3|188.9|191.46|189.06|191.46|189.06|191.3|188.9|0
1652958350000|2022-05-19 11:05:50|191.3|188.9|191.62|189.22|191.62|189.22|191.3|188.9|0
1652958360000|2022-05-19 11:06:00|191.54|189.14|191.7|189.3|191.7|189.3|191.3|188.9|0
1652958370000|2022-05-19 11:06:10|191.62|189.22|192.59|190.19|192.75|190.35|191.62|189.22|0
1652958380000|2022-05-19 11:06:20|192.51|190.11|192.91|190.51|193.07|190.67|192.51|190.11|0
1652958390000|2022-05-19 11:06:30|193.07|190.67|193.07|190.67|193.24|190.84|193.07|190.67|0
1652958400000|2022-05-19 11:06:40|193.24|190.84|192.91|190.51|193.24|190.84|192.91|190.51|0
1652958410000|2022-05-19 11:06:50|193|190.6|193.07|190.67|193.07|190.67|193|190.6|0
1652958420000|2022-05-19 11:07:00|193|190.6|192.91|190.51|193|190.6|192.91|190.51|0
1652958430000|2022-05-19 11:07:10|193.16|190.76|193.07|190.67|193.16|190.76|193.07|190.67|0
1652958440000|2022-05-19 11:07:20|192.67|190.27|193.07|190.67|193.07|190.67|192.67|190.27|0
1652958450000|2022-05-19 11:07:30|192.91|190.51|192.75|190.35|192.91|190.51|192.67|190.27|0
1652958460000|2022-05-19 11:07:40|192.59|190.19|192.59|190.19|192.59|190.19|192.59|190.19|0
1652958470000|2022-05-19 11:07:50|192.75|190.35|192.75|190.35|192.75|190.35|192.75|190.35|0
1652958480000|2022-05-19 11:08:00|192.67|190.27|192.67|190.27|192.75|190.35|192.59|190.19|0
1652958490000|2022-05-19 11:08:10|192.59|190.19|192.51|190.11|192.59|190.19|192.42|190.02|0
1652958500000|2022-05-19 11:08:20|192.42|190.02|192.75|190.35|192.91|190.51|192.42|190.02|0
1652958510000|2022-05-19 11:08:30|192.83|190.43|192.75|190.35|192.91|190.51|192.75|190.35|0
1652958520000|2022-05-19 11:08:40|192.59|190.19|192.59|190.19|192.67|190.27|192.59|190.19|0
1652958530000|2022-05-19 11:08:50|192.42|190.02|192.59|190.19|192.75|190.35|192.42|190.02|0
1652958540000|2022-05-19 11:09:00|192.42|190.02|192.91|190.51|192.91|190.51|192.42|190.02|0
1652958550000|2022-05-19 11:09:10|192.83|190.43|192.83|190.43|192.83|190.43|192.67|190.27|0
1652958560000|2022-05-19 11:09:20|192.75|190.35|192.58|190.18|192.75|190.35|192.42|190.02|0
1652958570000|2022-05-19 11:09:30|192.75|190.35|192.75|190.35|192.75|190.35|192.58|190.18|0
1652958580000|2022-05-19 11:09:40|192.58|190.18|192.58|190.18|192.58|190.18|192.26|189.86|0
1652958590000|2022-05-19 11:09:50|192.75|190.35|192.26|189.86|192.75|190.35|192.26|189.86|0
1652958600000|2022-05-19 11:10:00|192.42|190.02|192.91|190.51|192.91|190.51|192.26|189.86|0
1652958610000|2022-05-19 11:10:10|193.07|190.67|192.75|190.35|193.07|190.67|192.75|190.35|0
1652958620000|2022-05-19 11:10:20|192.91|190.51|192.99|190.59|192.99|190.59|192.91|190.51|0
1652958630000|2022-05-19 11:10:30|192.91|190.51|192.99|190.59|192.99|190.59|192.91|190.51|0
1652958640000|2022-05-19 11:10:40|192.75|190.35|192.99|190.59|192.99|190.59|192.75|190.35|0
1652958650000|2022-05-19 11:10:50|193.07|190.67|193.88|191.48|193.88|191.48|193.07|190.67|0
1652958660000|2022-05-19 11:11:00|193.55|191.15|193.72|191.32|193.72|191.32|193.31|190.91|0
1652958670000|2022-05-19 11:11:10|193.88|191.48|193.72|191.32|194.04|191.64|193.72|191.32|0
1652958680000|2022-05-19 11:11:20|193.88|191.48|194.2|191.8|194.2|191.8|193.88|191.48|0
1652958690000|2022-05-19 11:11:30|194.13|191.73|193.88|191.48|194.13|191.73|193.88|191.48|0
1652958700000|2022-05-19 11:11:40|194.2|191.8|194.37|191.97|194.37|191.97|194.04|191.64|0
1652958710000|2022-05-19 11:11:50|194.53|192.13|194.37|191.97|194.53|192.13|194.2|191.8|0
1652958720000|2022-05-19 11:12:00|194.53|192.13|194.53|192.13|194.53|192.13|194.53|192.13|0
1652958730000|2022-05-19 11:12:10|194.04|191.64|193.39|190.99|194.2|191.8|193.39|190.99|0
1652958740000|2022-05-19 11:12:20|193.07|190.67|193.07|190.67|193.07|190.67|193.07|190.67|0
1652958750000|2022-05-19 11:12:30|193.23|190.83|192.83|190.43|193.23|190.83|192.83|190.43|0
1652958760000|2022-05-19 11:12:40|192.74|190.34|192.26|189.86|193.07|190.67|192.26|189.86|0
1652958770000|2022-05-19 11:12:50|191.61|189.21|191.86|189.46|191.86|189.46|191.45|189.05|0
1652958780000|2022-05-19 11:13:00|191.61|189.21|191.77|189.37|191.93|189.53|191.61|189.21|0
1652958790000|2022-05-19 11:13:10|191.61|189.21|191.61|189.21|191.61|189.21|191.53|189.13|0
1652958800000|2022-05-19 11:13:20|191.77|189.37|191.77|189.37|191.77|189.37|191.61|189.21|0
1652958810000|2022-05-19 11:13:30|191.61|189.21|192.26|189.86|192.26|189.86|191.61|189.21|0
1652958820000|2022-05-19 11:13:40|192.34|189.94|192.42|190.02|192.42|190.02|192.26|189.86|0
1652958830000|2022-05-19 11:13:50|192.34|189.94|192.26|189.86|192.34|189.94|192.09|189.69|0
1652958840000|2022-05-19 11:14:00|192.42|190.02|192.66|190.26|192.66|190.26|192.26|189.86|0
1652958850000|2022-05-19 11:14:10|192.42|190.02|192.34|189.94|192.42|190.02|192.34|189.94|0
1652958860000|2022-05-19 11:14:20|192.26|189.86|192.09|189.69|192.26|189.86|192.09|189.69|0
1652958870000|2022-05-19 11:14:30|191.93|189.53|191.85|189.45|191.93|189.53|191.85|189.45|0
1652958880000|2022-05-19 11:14:40|191.77|189.37|191.61|189.21|191.77|189.37|191.61|189.21|0
1652958890000|2022-05-19 11:14:50|191.45|189.05|190.8|188.4|191.45|189.05|190.8|188.4|0
1652958900000|2022-05-19 11:15:00|190.89|188.49|191.12|188.72|191.12|188.72|190.89|188.49|0
1652958910000|2022-05-19 11:15:10|190.48|188.08|190.24|187.84|190.48|188.08|190.24|187.84|0
1652958920000|2022-05-19 11:15:20|190.64|188.24|190.48|188.08|190.64|188.24|190.32|187.92|0
1652958930000|2022-05-19 11:15:30|190.32|187.92|190.56|188.16|190.56|188.16|190.32|187.92|0
1652958940000|2022-05-19 11:15:40|190.64|188.24|191.12|188.72|191.12|188.72|190.64|188.24|0
1652958950000|2022-05-19 11:15:50|191.37|188.97|191.28|188.88|191.45|189.05|191.28|188.88|0
1652958960000|2022-05-19 11:16:00|190.96|188.56|191.61|189.21|191.61|189.21|190.96|188.56|0
1652958970000|2022-05-19 11:16:10|191.69|189.29|191.77|189.37|191.93|189.53|191.69|189.29|0
1652958980000|2022-05-19 11:16:20|191.28|188.88|191.28|188.88|191.69|189.29|191.28|188.88|0
1652958990000|2022-05-19 11:16:30|191.45|189.05|191.28|188.88|191.45|189.05|191.28|188.88|0
1652959000000|2022-05-19 11:16:40|191.44|189.04|191.28|188.88|191.44|189.04|191.28|188.88|0
1652959010000|2022-05-19 11:16:50|191.61|189.21|191.53|189.13|191.61|189.21|191.44|189.04|0
1652959020000|2022-05-19 11:17:00|191.61|189.21|191.69|189.29|191.69|189.29|191.44|189.04|0
1652959030000|2022-05-19 11:17:10|191.61|189.21|191.77|189.37|191.93|189.53|191.61|189.21|0
1652959040000|2022-05-19 11:17:20|191.93|189.53|191.77|189.37|191.93|189.53|191.77|189.37|0
1652959050000|2022-05-19 11:17:30|191.28|188.88|191.28|188.88|191.28|188.88|191.28|188.88|0
1652959060000|2022-05-19 11:17:40|191.44|189.04|191.77|189.37|191.77|189.37|191.44|189.04|0
1652959070000|2022-05-19 11:17:50|191.53|189.13|191.44|189.04|191.53|189.13|191.44|189.04|0
1652959080000|2022-05-19 11:18:00|191.37|188.97|191.28|188.88|191.44|189.04|191.28|188.88|0
1652959090000|2022-05-19 11:18:10|190.64|188.24|190.32|187.92|190.64|188.24|190.32|187.92|0
1652959100000|2022-05-19 11:18:20|190.24|187.84|190.48|188.08|190.48|188.08|190.24|187.84|0
1652959110000|2022-05-19 11:18:30|190.56|188.16|190.48|188.08|190.56|188.16|190.48|188.08|0
1652959120000|2022-05-19 11:18:40|190.64|188.24|190.4|188|190.64|188.24|190.4|188|0
1652959130000|2022-05-19 11:18:50|190.56|188.16|190.64|188.24|190.64|188.24|190.32|187.92|0
1652959140000|2022-05-19 11:19:00|191.28|188.88|191.36|188.96|191.6|189.2|191.28|188.88|0
1652959150000|2022-05-19 11:19:10|190.88|188.48|191.04|188.64|191.04|188.64|190.8|188.4|0
1652959160000|2022-05-19 11:19:20|191.12|188.72|190.96|188.56|191.12|188.72|190.8|188.4|0
1652959170000|2022-05-19 11:19:30|191.28|188.88|191.28|188.88|191.28|188.88|191.28|188.88|0
1652959180000|2022-05-19 11:19:40|191.44|189.04|191.52|189.12|191.6|189.2|191.44|189.04|0
1652959190000|2022-05-19 11:19:50|191.6|189.2|191.6|189.2|191.6|189.2|191.44|189.04|0
1652959200000|2022-05-19 11:20:00|191.44|189.04|191.6|189.2|191.76|189.36|191.44|189.04|0
1652959210000|2022-05-19 11:20:10|191.69|189.29|190.47|188.07|191.69|189.29|190.47|188.07|0
1652959220000|2022-05-19 11:20:20|190.4|188|190.63|188.23|190.63|188.23|190.4|188|0
1652959230000|2022-05-19 11:20:30|190.96|188.56|190.63|188.23|190.96|188.56|190.63|188.23|0
1652959240000|2022-05-19 11:20:40|190.72|188.32|190.56|188.16|190.72|188.32|190.15|187.75|0
1652959250000|2022-05-19 11:20:50|190.08|187.68|189.83|187.43|190.15|187.75|189.83|187.43|0
1652959260000|2022-05-19 11:21:00|189.67|187.27|189.19|186.79|189.67|187.27|189.19|186.79|0
1652959270000|2022-05-19 11:21:10|189.35|186.95|189.11|186.71|189.35|186.95|189.03|186.63|0
1652959280000|2022-05-19 11:21:20|188.79|186.39|188.23|185.83|188.79|186.39|188.23|185.83|0
1652959290000|2022-05-19 11:21:30|187.99|185.59|187.59|185.19|187.99|185.59|187.43|185.03|0
1652959300000|2022-05-19 11:21:40|187.43|185.03|187.27|184.87|187.52|185.12|187.27|184.87|0
1652959310000|2022-05-19 11:21:50|187.59|185.19|187.91|185.51|187.91|185.51|187.59|185.19|0
1652959320000|2022-05-19 11:22:00|187.59|185.19|187.36|184.96|187.59|185.19|187.36|184.96|0
1652959330000|2022-05-19 11:22:10|187.2|184.8|186.48|184.08|187.2|184.8|186.48|184.08|0
1652959340000|2022-05-19 11:22:20|187.11|184.71|187.04|184.64|187.11|184.71|186.95|184.55|0
1652959350000|2022-05-19 11:22:30|186.8|184.4|186.8|184.4|186.88|184.48|186.64|184.24|0
1652959360000|2022-05-19 11:22:40|186.88|184.48|186.64|184.24|186.88|184.48|186.64|184.24|0
1652959370000|2022-05-19 11:22:50|186.72|184.32|186.72|184.32|186.72|184.32|186.72|184.32|0
1652959380000|2022-05-19 11:23:00|186.95|184.55|186.79|184.39|186.95|184.55|186.79|184.39|0
1652959390000|2022-05-19 11:23:10|186.95|184.55|186.24|183.84|186.95|184.55|186.24|183.84|0
1652959400000|2022-05-19 11:23:20|186.32|183.92|186.24|183.84|186.4|184|186.24|183.84|0
1652959410000|2022-05-19 11:23:30|186.4|184|186|183.6|186.4|184|186|183.6|0
1652959420000|2022-05-19 11:23:40|185.92|183.52|185.68|183.28|185.92|183.52|185.68|183.28|0
1652959430000|2022-05-19 11:23:50|185.52|183.12|185.52|183.12|185.68|183.28|185.37|182.97|0
1652959440000|2022-05-19 11:24:00|185.77|183.37|185.84|183.44|185.84|183.44|185.52|183.12|0
1652959450000|2022-05-19 11:24:10|186|183.6|186.63|184.23|186.63|184.23|185.68|183.28|0
1652959460000|2022-05-19 11:24:20|186.95|184.55|186.47|184.07|186.95|184.55|186.47|184.07|0
1652959470000|2022-05-19 11:24:30|186.56|184.16|186.63|184.23|186.63|184.23|186.56|184.16|0
1652959480000|2022-05-19 11:24:40|186.47|184.07|186.47|184.07|186.47|184.07|186.32|183.92|0
1652959490000|2022-05-19 11:24:50|186.32|183.92|186.4|184|186.4|184|186.32|183.92|0
1652959500000|2022-05-19 11:25:00|186.63|184.23|185.84|183.44|186.63|184.23|185.68|183.28|0
1652959510000|2022-05-19 11:25:10|185.68|183.28|185.84|183.44|185.84|183.44|185.68|183.28|0
1652959520000|2022-05-19 11:25:20|185.92|183.52|185.84|183.44|186|183.6|185.84|183.44|0
1652959530000|2022-05-19 11:25:30|185.68|183.28|185.76|183.36|186|183.6|185.68|183.28|0
1652959540000|2022-05-19 11:25:40|185.84|183.44|186|183.6|186|183.6|185.84|183.44|0
1652959550000|2022-05-19 11:25:50|185.92|183.52|186.16|183.76|186.16|183.76|185.92|183.52|0
1652959560000|2022-05-19 11:26:00|185.92|183.52|186.31|183.91|186.31|183.91|185.92|183.52|0
1652959570000|2022-05-19 11:26:10|186.63|184.23|186|183.6|186.63|184.23|186|183.6|0
1652959580000|2022-05-19 11:26:20|186.31|183.91|186.31|183.91|186.63|184.23|186.31|183.91|0
1652959590000|2022-05-19 11:26:30|186.15|183.75|186.47|184.07|186.47|184.07|186.15|183.75|0
1652959600000|2022-05-19 11:26:40|186.15|183.75|186|183.6|186.24|183.84|186|183.6|0
1652959610000|2022-05-19 11:26:50|185.84|183.44|184.26|181.86|185.84|183.44|184.26|181.86|0
1652959620000|2022-05-19 11:27:00|184.1|181.7|184.1|181.7|184.18|181.78|183.78|181.38|0
1652959630000|2022-05-19 11:27:10|184.41|182.01|183.24|180.84|184.41|182.01|183.24|180.84|0
1652959640000|2022-05-19 11:27:20|183.47|181.07|183.63|181.23|183.94|181.54|183.47|181.07|0
1652959650000|2022-05-19 11:27:30|183.78|181.38|183.31|180.91|184.26|181.86|183.31|180.91|0
1652959660000|2022-05-19 11:27:40|183.47|181.07|182.76|180.36|183.47|181.07|182.76|180.36|0
1652959670000|2022-05-19 11:27:50|182.84|180.44|182.53|180.13|182.84|180.44|182.37|179.97|0
1652959680000|2022-05-19 11:28:00|182.21|179.81|181.43|179.03|182.21|179.81|181.43|179.03|0
1652959690000|2022-05-19 11:28:10|181.9|179.5|181.43|179.03|181.9|179.5|181.43|179.03|0
1652959700000|2022-05-19 11:28:20|180.96|178.56|180.11|177.71|180.96|178.56|180.11|177.71|0
1652959710000|2022-05-19 11:28:30|180.03|177.63|180.96|178.56|180.96|178.56|180.03|177.63|0
1652959720000|2022-05-19 11:28:40|181.43|179.03|182.06|179.66|182.53|180.13|181.43|179.03|0
1652959730000|2022-05-19 11:28:50|181.9|179.5|182.68|180.28|182.84|180.44|181.9|179.5|0
1652959740000|2022-05-19 11:29:00|182.37|179.97|182.76|180.36|182.76|180.36|182.37|179.97|0
1652959750000|2022-05-19 11:29:10|182.68|180.28|182.68|180.28|182.84|180.44|182.68|180.28|0
1652959760000|2022-05-19 11:29:20|182.84|180.44|182.84|180.44|182.84|180.44|182.52|180.12|0
1652959770000|2022-05-19 11:29:30|182.68|180.28|182.29|179.89|182.68|180.28|182.29|179.89|0
1652959780000|2022-05-19 11:29:40|181.43|179.03|181.43|179.03|181.74|179.34|181.43|179.03|0
1652959790000|2022-05-19 11:29:50|181.58|179.18|181.9|179.5|181.9|179.5|181.51|179.11|0
1652959800000|2022-05-19 11:30:00|181.43|179.03|181.74|179.34|181.82|179.42|181.43|179.03|0
1652959810000|2022-05-19 11:30:10|182.37|179.97|182.6|180.2|182.68|180.28|182.37|179.97|0
1652959820000|2022-05-19 11:30:20|182.76|180.36|183.31|180.91|183.31|180.91|182.76|180.36|0
1652959830000|2022-05-19 11:30:30|183.78|181.38|183.31|180.91|183.78|181.38|183.31|180.91|0
1652959840000|2022-05-19 11:30:40|183.15|180.75|183.78|181.38|183.94|181.54|183.15|180.75|0
1652959850000|2022-05-19 11:30:50|183.62|181.22|184.25|181.85|184.25|181.85|183.62|181.22|0
1652959860000|2022-05-19 11:31:00|184.41|182.01|184.57|182.17|184.57|182.17|184.41|182.01|0
1652959870000|2022-05-19 11:31:10|184.72|182.32|184.81|182.41|184.81|182.41|184.72|182.32|0
1652959880000|2022-05-19 11:31:20|184.72|182.32|184.57|182.17|184.72|182.32|184.57|182.17|0
1652959890000|2022-05-19 11:31:30|184.49|182.09|184.81|182.41|184.88|182.48|184.49|182.09|0
1652959900000|2022-05-19 11:31:40|184.88|182.48|184.72|182.32|184.88|182.48|184.65|182.25|0
1652959910000|2022-05-19 11:31:50|184.96|182.56|184.88|182.48|184.96|182.56|184.72|182.32|0
1652959920000|2022-05-19 11:32:00|184.72|182.32|184.09|181.69|184.72|182.32|184.09|181.69|0
1652959930000|2022-05-19 11:32:10|183.46|181.06|183.78|181.38|183.78|181.38|183.46|181.06|0
1652959940000|2022-05-19 11:32:20|184.09|181.69|184.09|181.69|184.09|181.69|183.93|181.53|0
1652959950000|2022-05-19 11:32:30|184.25|181.85|184.88|182.48|184.88|182.48|184.25|181.85|0
1652959960000|2022-05-19 11:32:40|185.2|182.8|185.2|182.8|185.35|182.95|185.2|182.8|0
1652959970000|2022-05-19 11:32:50|184.72|182.32|185.83|183.43|185.83|183.43|184.72|182.32|0
1652959980000|2022-05-19 11:33:00|185.59|183.19|185.67|183.27|185.83|183.43|185.59|183.19|0
1652959990000|2022-05-19 11:33:10|185.99|183.59|185.91|183.51|185.99|183.59|185.83|183.43|0
1652960000000|2022-05-19 11:33:20|185.83|183.43|185.67|183.27|185.83|183.43|185.67|183.27|0
1652960010000|2022-05-19 11:33:30|185.75|183.35|185.75|183.35|185.83|183.43|185.67|183.27|0
1652960020000|2022-05-19 11:33:40|185.83|183.43|185.04|182.64|185.83|183.43|185.04|182.64|0
1652960030000|2022-05-19 11:33:50|184.96|182.56|184.96|182.56|185.04|182.64|184.88|182.48|0
1652960040000|2022-05-19 11:34:00|184.56|182.16|185.04|182.64|185.04|182.64|184.56|182.16|0
1652960050000|2022-05-19 11:34:10|185.19|182.79|184.72|182.32|185.19|182.79|184.72|182.32|0
1652960060000|2022-05-19 11:34:20|184.4|182|184.88|182.48|184.88|182.48|184.4|182|0
1652960070000|2022-05-19 11:34:30|184.8|182.4|184.8|182.4|185.04|182.64|184.72|182.32|0
1652960080000|2022-05-19 11:34:40|185.51|183.11|185.83|183.43|185.83|183.43|185.35|182.95|0
1652960090000|2022-05-19 11:34:50|185.99|183.59|185.51|183.11|185.99|183.59|185.51|183.11|0
1652960100000|2022-05-19 11:35:00|185.35|182.95|185.28|182.88|185.51|183.11|185.28|182.88|0
1652960110000|2022-05-19 11:35:10|185.35|182.95|185.04|182.64|185.35|182.95|185.04|182.64|0
1652960120000|2022-05-19 11:35:20|185.03|182.63|184.88|182.48|185.35|182.95|184.88|182.48|0
1652960130000|2022-05-19 11:35:30|184.96|182.56|184.96|182.56|185.12|182.72|184.96|182.56|0
1652960140000|2022-05-19 11:35:40|184.88|182.48|184.56|182.16|184.88|182.48|184.56|182.16|0
1652960150000|2022-05-19 11:35:50|184.48|182.08|184.48|182.08|184.48|182.08|184.24|181.84|0
1652960160000|2022-05-19 11:36:00|184.24|181.84|184.88|182.48|184.88|182.48|184.24|181.84|0
1652960170000|2022-05-19 11:36:10|184.56|182.16|184.24|181.84|184.56|182.16|184.24|181.84|0
1652960180000|2022-05-19 11:36:20|184.09|181.69|184.24|181.84|184.24|181.84|183.38|180.98|0
1652960190000|2022-05-19 11:36:30|184.09|181.69|184.01|181.61|184.09|181.69|184.01|181.61|0
1652960200000|2022-05-19 11:36:40|184.09|181.69|183.93|181.53|184.09|181.69|183.93|181.53|0
1652960210000|2022-05-19 11:36:50|184.24|181.84|183.93|181.53|184.24|181.84|183.93|181.53|0
1652960220000|2022-05-19 11:37:00|184.24|181.84|184.09|181.69|184.24|181.84|184.09|181.69|0
1652960230000|2022-05-19 11:37:10|184.33|181.93|184.4|182|184.4|182|184.09|181.69|0
1652960240000|2022-05-19 11:37:20|184.32|181.92|184.24|181.84|184.32|181.92|184.24|181.84|0
1652960250000|2022-05-19 11:37:30|184.17|181.77|183.07|180.67|184.17|181.77|183.07|180.67|0
1652960260000|2022-05-19 11:37:40|182.75|180.35|184.4|182|184.4|182|182.75|180.35|0
1652960270000|2022-05-19 11:37:50|184.08|181.68|184.87|182.47|184.87|182.47|184.08|181.68|0
1652960280000|2022-05-19 11:38:00|184.64|182.24|184.72|182.32|184.72|182.32|184.4|182|0
1652960290000|2022-05-19 11:38:10|184.56|182.16|184.8|182.4|184.8|182.4|184.56|182.16|0
1652960300000|2022-05-19 11:38:20|185.03|182.63|184.87|182.47|185.03|182.63|184.87|182.47|0
1652960310000|2022-05-19 11:38:30|185.03|182.63|185.11|182.71|185.11|182.71|185.03|182.63|0
1652960320000|2022-05-19 11:38:40|184.8|182.4|184.87|182.47|184.87|182.47|184.8|182.4|0
1652960330000|2022-05-19 11:38:50|184.95|182.55|185.27|182.87|185.43|183.03|184.95|182.55|0
1652960340000|2022-05-19 11:39:00|185.35|182.95|185.5|183.1|185.5|183.1|185.19|182.79|0
1652960350000|2022-05-19 11:39:10|185.66|183.26|185.35|182.95|185.66|183.26|185.35|182.95|0
1652960360000|2022-05-19 11:39:20|185.43|183.03|185.74|183.34|185.74|183.34|185.35|182.95|0
1652960370000|2022-05-19 11:39:30|185.19|182.79|185.19|182.79|185.35|182.95|185.03|182.63|0
1652960380000|2022-05-19 11:39:40|185.03|182.63|184.95|182.55|185.03|182.63|184.87|182.47|0
1652960390000|2022-05-19 11:39:50|184.71|182.31|184.87|182.47|185.03|182.63|184.71|182.31|0
1652960400000|2022-05-19 11:40:00|184.71|182.31|185.19|182.79|185.19|182.79|184.71|182.31|0
1652960410000|2022-05-19 11:40:10|185.27|182.87|185.82|183.42|185.82|183.42|185.27|182.87|0
1652960420000|2022-05-19 11:40:20|184.87|182.47|184.87|182.47|184.87|182.47|184.87|182.47|0
1652960430000|2022-05-19 11:40:30|184.95|182.55|183.85|181.45|184.95|182.55|183.85|181.45|0
1652960440000|2022-05-19 11:40:40|183.92|181.52|183.61|181.21|183.92|181.52|183.61|181.21|0
1652960450000|2022-05-19 11:40:50|183.29|180.89|182.98|180.58|183.29|180.89|182.98|180.58|0
1652960460000|2022-05-19 11:41:00|183.61|181.21|184.24|181.84|184.24|181.84|183.61|181.21|0
1652960470000|2022-05-19 11:41:10|183.61|181.21|183.06|180.66|183.61|181.21|183.06|180.66|0
1652960480000|2022-05-19 11:41:20|182.82|180.42|182.98|180.58|183.61|181.21|182.82|180.42|0
1652960490000|2022-05-19 11:41:30|183.06|180.66|183.06|180.66|183.06|180.66|182.82|180.42|0
1652960500000|2022-05-19 11:41:40|183.14|180.74|183.45|181.05|183.45|181.05|183.14|180.74|0
1652960510000|2022-05-19 11:41:50|182.66|180.26|182.43|180.03|182.66|180.26|182.35|179.95|0
1652960520000|2022-05-19 11:42:00|182.82|180.42|182.51|180.11|182.82|180.42|182.51|180.11|0
1652960530000|2022-05-19 11:42:10|182.04|179.64|181.72|179.32|182.04|179.64|181.72|179.32|0
1652960540000|2022-05-19 11:42:20|181.57|179.17|180.79|178.39|181.72|179.32|180.79|178.39|0
1652960550000|2022-05-19 11:42:30|181.1|178.7|181.26|178.86|181.57|179.17|181.1|178.7|0
1652960560000|2022-05-19 11:42:40|181.72|179.32|181.41|179.01|181.72|179.32|181.41|179.01|0
1652960570000|2022-05-19 11:42:50|181.65|179.25|181.96|179.56|182.04|179.64|181.65|179.25|0
1652960580000|2022-05-19 11:43:00|182.19|179.79|182.74|180.34|182.74|180.34|182.19|179.79|0
1652960590000|2022-05-19 11:43:10|182.51|180.11|182.35|179.95|182.51|180.11|182.35|179.95|0
1652960600000|2022-05-19 11:43:20|182.04|179.64|181.72|179.32|182.04|179.64|181.72|179.32|0
1652960610000|2022-05-19 11:43:30|181.57|179.17|181.57|179.17|181.57|179.17|181.34|178.94|0
1652960620000|2022-05-19 11:43:40|181.72|179.32|181.41|179.01|181.72|179.32|181.41|179.01|0
1652960630000|2022-05-19 11:43:50|181.49|179.09|180.47|178.07|181.49|179.09|180.47|178.07|0
1652960640000|2022-05-19 11:44:00|180.63|178.23|180.16|177.76|180.63|178.23|180.16|177.76|0
1652960650000|2022-05-19 11:44:10|180.55|178.15|180.4|178|180.55|178.15|180.4|178|0
1652960660000|2022-05-19 11:44:20|180.87|178.47|180.94|178.54|180.94|178.54|180.78|178.38|0
1652960670000|2022-05-19 11:44:30|181.1|178.7|181.49|179.09|181.49|179.09|181.1|178.7|0
1652960680000|2022-05-19 11:44:40|181.41|179.01|181.88|179.48|181.88|179.48|181.33|178.93|0
1652960690000|2022-05-19 11:44:50|181.41|179.01|181.56|179.16|181.56|179.16|181.41|179.01|0
1652960700000|2022-05-19 11:45:00|181.72|179.32|182.19|179.79|182.19|179.79|181.72|179.32|0
1652960710000|2022-05-19 11:45:10|181.88|179.48|181.8|179.4|181.96|179.56|181.8|179.4|0
1652960720000|2022-05-19 11:45:20|181.49|179.09|181.88|179.48|181.88|179.48|181.49|179.09|0
1652960730000|2022-05-19 11:45:30|181.72|179.32|181.96|179.56|181.96|179.56|181.72|179.32|0
1652960740000|2022-05-19 11:45:40|182.03|179.63|182.97|180.57|182.97|180.57|182.03|179.63|0
1652960750000|2022-05-19 11:45:50|182.5|180.1|183.13|180.73|183.13|180.73|182.5|180.1|0
1652960760000|2022-05-19 11:46:00|182.82|180.42|182.66|180.26|182.82|180.42|182.5|180.1|0
1652960770000|2022-05-19 11:46:10|182.5|180.1|183.21|180.81|183.21|180.81|182.5|180.1|0
1652960780000|2022-05-19 11:46:20|183.13|180.73|183.05|180.65|183.13|180.73|182.97|180.57|0
1652960790000|2022-05-19 11:46:30|183.29|180.89|183.76|181.36|183.76|181.36|183.29|180.89|0
1652960800000|2022-05-19 11:46:40|183.6|181.2|183.76|181.36|183.76|181.36|183.53|181.13|0
1652960810000|2022-05-19 11:46:50|183.68|181.28|183.6|181.2|183.76|181.36|183.6|181.2|0
1652960820000|2022-05-19 11:47:00|183.84|181.44|183.29|180.89|183.84|181.44|183.29|180.89|0
1652960830000|2022-05-19 11:47:10|184.92|182.52|183.47|181.07|184.92|182.52|182.48|180.08|0
1652960840000|2022-05-19 11:47:20|183.55|181.15|183.78|181.38|183.78|181.38|183.31|180.91|0
1652960850000|2022-05-19 11:47:30|183.94|181.54|184.73|182.33|184.73|182.33|183.94|181.54|0
1652960860000|2022-05-19 11:47:40|184.89|182.49|185.05|182.65|185.05|182.65|184.81|182.41|0
1652960870000|2022-05-19 11:47:50|185.46|183.06|185.77|183.37|185.77|183.37|185.46|183.06|0
1652960880000|2022-05-19 11:48:00|185.62|183.22|185.62|183.22|185.77|183.37|185.62|183.22|0
1652960890000|2022-05-19 11:48:10|185.93|183.53|185.77|183.37|185.93|183.53|185.77|183.37|0
1652960900000|2022-05-19 11:48:20|185.62|183.22|185.7|183.3|185.77|183.37|185.62|183.22|0
1652960910000|2022-05-19 11:48:30|185.77|183.37|186.25|183.85|186.25|183.85|185.77|183.37|0
1652960920000|2022-05-19 11:48:40|186.09|183.69|185.93|183.53|186.09|183.69|185.93|183.53|0
1652960930000|2022-05-19 11:48:50|186.01|183.61|185.77|183.37|186.01|183.61|185.77|183.37|0
1652960940000|2022-05-19 11:49:00|185.7|183.3|185.77|183.37|185.93|183.53|185.7|183.3|0
1652960950000|2022-05-19 11:49:10|185.86|183.46|185.77|183.37|185.86|183.46|185.77|183.37|0
1652960960000|2022-05-19 11:49:20|185.93|183.53|185.86|183.46|185.93|183.53|185.77|183.37|0
1652960970000|2022-05-19 11:49:30|185.93|183.53|185.86|183.46|185.93|183.53|185.7|183.3|0
1652960980000|2022-05-19 11:49:40|185.77|183.37|185.77|183.37|185.77|183.37|185.77|183.37|0
1652960990000|2022-05-19 11:49:50|185.61|183.21|184.98|182.58|185.61|183.21|184.98|182.58|0
1652961000000|2022-05-19 11:50:00|185.3|182.9|185.93|183.53|185.93|183.53|185.3|182.9|0
1652961010000|2022-05-19 11:50:10|185.85|183.45|186.17|183.77|186.17|183.77|185.85|183.45|0
1652961020000|2022-05-19 11:50:20|186.09|183.69|186.33|183.93|186.33|183.93|186.09|183.69|0
1652961030000|2022-05-19 11:50:30|186.25|183.85|186.17|183.77|186.25|183.85|186.17|183.77|0
1652961040000|2022-05-19 11:50:40|185.77|183.37|185.7|183.3|185.77|183.37|185.61|183.21|0
1652961050000|2022-05-19 11:50:50|185.3|182.9|185.06|182.66|185.61|183.21|185.06|182.66|0
1652961060000|2022-05-19 11:51:00|184.82|182.42|185.3|182.9|185.3|182.9|184.82|182.42|0
1652961070000|2022-05-19 11:51:10|185.22|182.82|185.54|183.14|185.54|183.14|185.14|182.74|0
1652961080000|2022-05-19 11:51:20|185.45|183.05|185.45|183.05|185.45|183.05|185.45|183.05|0
1652961090000|2022-05-19 11:51:30|185.3|182.9|185.77|183.37|185.77|183.37|185.3|182.9|0
1652961100000|2022-05-19 11:51:40|185.61|183.21|185.45|183.05|185.61|183.21|185.45|183.05|0
1652961110000|2022-05-19 11:51:50|185.3|182.9|186.24|183.84|186.24|183.84|185.3|182.9|0
1652961120000|2022-05-19 11:52:00|186.33|183.93|185.77|183.37|186.33|183.93|185.77|183.37|0
1652961130000|2022-05-19 11:52:10|185.69|183.29|185.77|183.37|185.85|183.45|185.69|183.29|0
1652961140000|2022-05-19 11:52:20|185.61|183.21|185.14|182.74|185.61|183.21|185.14|182.74|0
1652961150000|2022-05-19 11:52:30|185.29|182.89|185.61|183.21|185.61|183.21|185.29|182.89|0
1652961160000|2022-05-19 11:52:40|185.45|183.05|184.9|182.5|185.45|183.05|184.9|182.5|0
1652961170000|2022-05-19 11:52:50|184.98|182.58|184.98|182.58|184.98|182.58|184.98|182.58|0
1652961180000|2022-05-19 11:53:00|185.22|182.82|185.06|182.66|185.22|182.82|185.06|182.66|0
1652961190000|2022-05-19 11:53:10|184.98|182.58|185.45|183.05|185.45|183.05|184.98|182.58|0
1652961200000|2022-05-19 11:53:20|185.53|183.13|185.77|183.37|185.77|183.37|185.53|183.13|0
1652961210000|2022-05-19 11:53:30|185.93|183.53|185.77|183.37|185.93|183.53|185.77|183.37|0
1652961220000|2022-05-19 11:53:40|185.45|183.05|185.37|182.97|185.53|183.13|185.37|182.97|0
1652961230000|2022-05-19 11:53:50|185.45|183.05|185.93|183.53|185.93|183.53|185.45|183.05|0
1652961240000|2022-05-19 11:54:00|186.08|183.68|185.77|183.37|186.08|183.68|185.61|183.21|0
1652961250000|2022-05-19 11:54:10|185.69|183.29|185.77|183.37|185.77|183.37|185.69|183.29|0
1652961260000|2022-05-19 11:54:20|185.69|183.29|185.69|183.29|185.69|183.29|185.69|183.29|0
1652961270000|2022-05-19 11:54:30|185.61|183.21|185.61|183.21|185.61|183.21|185.61|183.21|0
1652961280000|2022-05-19 11:54:40|185.45|183.05|185.29|182.89|185.45|183.05|185.29|182.89|0
1652961290000|2022-05-19 11:54:50|184.82|182.42|184.03|181.63|184.82|182.42|184.03|181.63|0
1652961300000|2022-05-19 11:55:00|184.27|181.87|183.71|181.31|184.27|181.87|183.71|181.31|0
1652961310000|2022-05-19 11:55:10|183.56|181.16|183.24|180.84|183.95|181.55|183.24|180.84|0
1652961320000|2022-05-19 11:55:20|183.48|181.08|183.24|180.84|183.48|181.08|183.24|180.84|0
1652961330000|2022-05-19 11:55:30|183.01|180.61|182.93|180.53|183.08|180.68|182.93|180.53|0
1652961340000|2022-05-19 11:55:40|183.08|180.68|183.24|180.84|183.24|180.84|183.08|180.68|0
1652961350000|2022-05-19 11:55:50|182.77|180.37|182.46|180.06|182.85|180.45|182.46|180.06|0
1652961360000|2022-05-19 11:56:00|181.99|179.59|182.14|179.74|182.14|179.74|181.99|179.59|0
1652961370000|2022-05-19 11:56:10|181.99|179.59|181.83|179.43|182.14|179.74|181.83|179.43|0
1652961380000|2022-05-19 11:56:20|182.14|179.74|181.05|178.65|182.38|179.98|181.05|178.65|0
1652961390000|2022-05-19 11:56:30|180.66|178.26|180.43|178.03|180.66|178.26|180.27|177.87|0
1652961400000|2022-05-19 11:56:40|180.58|178.18|180.89|178.49|180.89|178.49|180.58|178.18|0
1652961410000|2022-05-19 11:56:50|180.43|178.03|180.43|178.03|180.58|178.18|180.43|178.03|0
1652961420000|2022-05-19 11:57:00|180.58|178.18|181.83|179.43|181.83|179.43|180.58|178.18|0
1652961430000|2022-05-19 11:57:10|181.05|178.65|181.2|178.8|181.2|178.8|180.97|178.57|0
1652961440000|2022-05-19 11:57:20|180.89|178.49|181.05|178.65|181.52|179.12|180.89|178.49|0
1652961450000|2022-05-19 11:57:30|181.52|179.12|181.29|178.89|181.52|179.12|180.89|178.49|0
1652961460000|2022-05-19 11:57:40|181.44|179.04|181.67|179.27|181.67|179.27|181.44|179.04|0
1652961470000|2022-05-19 11:57:50|181.52|179.12|180.89|178.49|181.52|179.12|180.89|178.49|0
1652961480000|2022-05-19 11:58:00|180.58|178.18|180.89|178.49|180.89|178.49|180.58|178.18|0
1652961490000|2022-05-19 11:58:10|180.58|178.18|181.13|178.73|181.13|178.73|180.58|178.18|0
1652961500000|2022-05-19 11:58:20|181.2|178.8|180.89|178.49|181.2|178.8|180.89|178.49|0
1652961510000|2022-05-19 11:58:30|181.13|178.73|180.42|178.02|181.13|178.73|180.42|178.02|0
1652961520000|2022-05-19 11:58:40|179.8|177.4|179.8|177.4|179.8|177.4|179.49|177.09|0
1652961530000|2022-05-19 11:58:50|180.19|177.79|180.04|177.64|180.35|177.95|180.04|177.64|0
1652961540000|2022-05-19 11:59:00|179.49|177.09|179.49|177.09|179.65|177.25|179.49|177.09|0
1652961550000|2022-05-19 11:59:10|178.72|176.32|179.49|177.09|179.49|177.09|178.72|176.32|0
1652961560000|2022-05-19 11:59:20|179.26|176.86|179.57|177.17|179.57|177.17|179.26|176.86|0
1652961570000|2022-05-19 11:59:30|179.73|177.33|181.05|178.65|181.05|178.65|179.73|177.33|0
1652961580000|2022-05-19 11:59:40|181.51|179.11|181.83|179.43|181.83|179.43|181.44|179.04|0
1652961590000|2022-05-19 11:59:50|181.59|179.19|181.67|179.27|181.67|179.27|181.59|179.19|0
1652961600000|2022-05-19 12:00:00|181.51|179.11|181.67|179.27|181.83|179.43|181.36|178.96|0
1652961610000|2022-05-19 12:00:10|181.83|179.43|181.67|179.27|181.83|179.43|181.51|179.11|0
1652961620000|2022-05-19 12:00:20|181.75|179.35|182.14|179.74|182.14|179.74|181.75|179.35|0
1652961630000|2022-05-19 12:00:30|182.06|179.66|181.59|179.19|182.06|179.66|181.59|179.19|0
1652961640000|2022-05-19 12:00:40|181.82|179.42|181.51|179.11|181.82|179.42|181.36|178.96|0
1652961650000|2022-05-19 12:00:50|181.44|179.04|181.2|178.8|181.44|179.04|181.2|178.8|0
1652961660000|2022-05-19 12:01:00|181.28|178.88|181.04|178.64|181.28|178.88|181.04|178.64|0
1652961670000|2022-05-19 12:01:10|181.36|178.96|182.29|179.89|182.29|179.89|181.36|178.96|0
1652961680000|2022-05-19 12:01:20|182.45|180.05|182.45|180.05|182.45|180.05|182.14|179.74|0
1652961690000|2022-05-19 12:01:30|183.08|180.68|182.76|180.36|183.08|180.68|182.61|180.21|0
1652961700000|2022-05-19 12:01:40|182.92|180.52|182.29|179.89|182.92|180.52|182.29|179.89|0
1652961710000|2022-05-19 12:01:50|182.45|180.05|182.53|180.13|182.53|180.13|182.29|179.89|0
1652961720000|2022-05-19 12:02:00|182.45|180.05|182.69|180.29|182.69|180.29|182.45|180.05|0
1652961730000|2022-05-19 12:02:10|182.45|180.05|181.9|179.5|182.45|180.05|181.9|179.5|0
1652961740000|2022-05-19 12:02:20|181.98|179.58|182.14|179.74|182.14|179.74|181.98|179.58|0
1652961750000|2022-05-19 12:02:30|182.29|179.89|182.45|180.05|182.45|180.05|182.29|179.89|0
1652961760000|2022-05-19 12:02:40|182.6|180.2|182.92|180.52|182.92|180.52|182.6|180.2|0
1652961770000|2022-05-19 12:02:50|182.76|180.36|183.47|181.07|183.47|181.07|182.76|180.36|0
1652961780000|2022-05-19 12:03:00|183.39|180.99|184.02|181.62|184.02|181.62|183.39|180.99|0
1652961790000|2022-05-19 12:03:10|183.86|181.46|184.33|181.93|184.33|181.93|183.39|180.99|0
1652961800000|2022-05-19 12:03:20|184.49|182.09|184.65|182.25|184.65|182.25|184.49|182.09|0
1652961810000|2022-05-19 12:03:30|184.49|182.09|184.49|182.09|184.49|182.09|184.17|181.77|0
1652961820000|2022-05-19 12:03:40|184.65|182.25|184.49|182.09|184.65|182.25|184.49|182.09|0
1652961830000|2022-05-19 12:03:50|184.41|182.01|184.57|182.17|184.57|182.17|184.33|181.93|0
1652961840000|2022-05-19 12:04:00|184.65|182.25|184.49|182.09|184.65|182.25|184.49|182.09|0
1652961850000|2022-05-19 12:04:10|184.33|181.93|184.49|182.09|184.49|182.09|184.33|181.93|0
1652961860000|2022-05-19 12:04:20|184.41|182.01|184.49|182.09|184.49|182.09|184.33|181.93|0
1652961870000|2022-05-19 12:04:30|184.33|181.93|183.86|181.46|184.33|181.93|183.86|181.46|0
1652961880000|2022-05-19 12:04:40|184.17|181.77|184.17|181.77|184.49|182.09|184.17|181.77|0
1652961890000|2022-05-19 12:04:50|184.02|181.62|184.02|181.62|184.17|181.77|184.02|181.62|0
1652961900000|2022-05-19 12:05:00|184.17|181.77|184.02|181.62|184.33|181.93|184.02|181.62|0
1652961910000|2022-05-19 12:05:10|184.17|181.77|184.33|181.93|184.33|181.93|184.17|181.77|0
1652961920000|2022-05-19 12:05:20|184.65|182.25|184.49|182.09|184.65|182.25|184.49|182.09|0
1652961940000|2022-05-19 12:05:40|184.57|182.17|184.64|182.24|184.64|182.24|184.57|182.17|0
1652961950000|2022-05-19 12:05:50|184.49|182.09|184.64|182.24|184.64|182.24|184.49|182.09|0
1652961960000|2022-05-19 12:06:00|184.49|182.09|184.33|181.93|184.49|182.09|184.33|181.93|0
1652961970000|2022-05-19 12:06:10|184.17|181.77|184.01|181.61|184.33|181.93|184.01|181.61|0
1652961980000|2022-05-19 12:06:20|183.86|181.46|183.62|181.22|183.86|181.46|183.62|181.22|0
1652961990000|2022-05-19 12:06:30|184.01|181.61|183.86|181.46|184.17|181.77|183.86|181.46|0
1652962000000|2022-05-19 12:06:40|183.62|181.22|183.38|180.98|183.7|181.3|183.38|180.98|0
1652962010000|2022-05-19 12:06:50|183.23|180.83|183.38|180.98|183.54|181.14|183.23|180.83|0
1652962020000|2022-05-19 12:07:00|184.01|181.61|183.7|181.3|184.01|181.61|183.7|181.3|0
1652962030000|2022-05-19 12:07:10|183.54|181.14|184.33|181.93|184.33|181.93|183.54|181.14|0
1652962040000|2022-05-19 12:07:20|184.41|182.01|184.41|182.01|184.41|182.01|184.17|181.77|0
1652962050000|2022-05-19 12:07:30|184.33|181.93|184.33|181.93|184.33|181.93|184.17|181.77|0
1652962060000|2022-05-19 12:07:40|183.85|181.45|183.7|181.3|183.85|181.45|183.7|181.3|0
1652962070000|2022-05-19 12:07:50|183.62|181.22|183.46|181.06|183.62|181.22|183.46|181.06|0
1652962080000|2022-05-19 12:08:00|183.54|181.14|183.38|180.98|183.54|181.14|183.38|180.98|0
1652962090000|2022-05-19 12:08:10|183.54|181.14|183.38|180.98|183.54|181.14|183.22|180.82|0
1652962100000|2022-05-19 12:08:20|183.54|181.14|183.22|180.82|183.54|181.14|183.22|180.82|0
1652962110000|2022-05-19 12:08:30|183.38|180.98|183.15|180.75|183.38|180.98|183.15|180.75|0
1652962120000|2022-05-19 12:08:40|183.07|180.67|183.15|180.75|183.38|180.98|182.99|180.59|0
1652962130000|2022-05-19 12:08:50|183.31|180.91|183.38|180.98|183.38|180.98|183.31|180.91|0
1652962140000|2022-05-19 12:09:00|183.54|181.14|183.7|181.3|183.78|181.38|183.54|181.14|0
1652962150000|2022-05-19 12:09:10|183.38|180.98|183.85|181.45|184.01|181.61|183.38|180.98|0
1652962160000|2022-05-19 12:09:20|183.93|181.53|183.85|181.45|183.93|181.53|183.85|181.45|0
1652962170000|2022-05-19 12:09:30|183.69|181.29|183.93|181.53|183.93|181.53|183.69|181.29|0
1652962180000|2022-05-19 12:09:40|184.01|181.61|184.01|181.61|184.01|181.61|184.01|181.61|0
1652962190000|2022-05-19 12:09:50|184.17|181.77|184.32|181.92|184.41|182.01|184.17|181.77|0
1652962200000|2022-05-19 12:10:00|184.25|181.85|183.93|181.53|184.25|181.85|183.85|181.45|0
1652962210000|2022-05-19 12:10:10|183.85|181.45|183.85|181.45|184.01|181.61|183.78|181.38|0
1652962220000|2022-05-19 12:10:20|183.69|181.29|183.22|180.82|183.69|181.29|183.22|180.82|0
1652962230000|2022-05-19 12:10:30|183.3|180.9|183.06|180.66|183.3|180.9|183.06|180.66|0
1652962240000|2022-05-19 12:10:40|183.15|180.75|184.01|181.61|184.01|181.61|183.06|180.66|0
1652962250000|2022-05-19 12:10:50|183.85|181.45|183.62|181.22|183.85|181.45|183.62|181.22|0
1652962260000|2022-05-19 12:11:00|183.54|181.14|183.54|181.14|183.54|181.14|183.22|180.82|0
1652962270000|2022-05-19 12:11:10|183.93|181.53|184.16|181.76|184.16|181.76|183.93|181.53|0
1652962280000|2022-05-19 12:11:20|184.48|182.08|184.48|182.08|184.64|182.24|184.48|182.08|0
1652962290000|2022-05-19 12:11:30|184.56|182.16|184.48|182.08|184.64|182.24|184.4|182|0
1652962300000|2022-05-19 12:11:40|184.72|182.32|185.03|182.63|185.11|182.71|184.72|182.32|0
1652962310000|2022-05-19 12:11:50|184.95|182.55|184.95|182.55|185.03|182.63|184.95|182.55|0
1652962320000|2022-05-19 12:12:00|185.03|182.63|184.72|182.32|185.03|182.63|184.48|182.08|0
1652962330000|2022-05-19 12:12:10|184.79|182.39|184.64|182.24|184.79|182.39|184.64|182.24|0
1652962340000|2022-05-19 12:12:20|184.95|182.55|185.27|182.87|185.43|183.03|184.79|182.39|0
1652962350000|2022-05-19 12:12:30|185.58|183.18|184.79|182.39|185.58|183.18|184.79|182.39|0
1652962360000|2022-05-19 12:12:40|184.64|182.24|184.48|182.08|184.64|182.24|184.48|182.08|0
1652962370000|2022-05-19 12:12:50|184.64|182.24|185.11|182.71|185.11|182.71|184.32|181.92|0
1652962380000|2022-05-19 12:13:00|184.95|182.55|185.11|182.71|185.11|182.71|184.95|182.55|0
1652962390000|2022-05-19 12:13:10|185.03|182.63|184.87|182.47|185.03|182.63|184.87|182.47|0
1652962400000|2022-05-19 12:13:20|184.95|182.55|185.51|183.11|185.51|183.11|184.95|182.55|0
1652962410000|2022-05-19 12:13:30|185.42|183.02|185.74|183.34|185.74|183.34|185.42|183.02|0
1652962420000|2022-05-19 12:13:40|185.9|183.5|185.98|183.58|185.98|183.58|185.9|183.5|0
1652962430000|2022-05-19 12:13:50|186.06|183.66|185.98|183.58|186.06|183.66|185.74|183.34|0
1652962440000|2022-05-19 12:14:00|186.06|183.66|185.74|183.34|186.06|183.66|185.74|183.34|0
1652962450000|2022-05-19 12:14:10|185.66|183.26|185.82|183.42|185.82|183.42|185.66|183.26|0
1652962460000|2022-05-19 12:14:20|185.9|183.5|186.06|183.66|186.37|183.97|185.9|183.5|0
1652962470000|2022-05-19 12:14:30|186.46|184.06|186.61|184.21|186.61|184.21|186.46|184.06|0
1652962480000|2022-05-19 12:14:40|186.53|184.13|185.98|183.58|186.53|184.13|185.98|183.58|0
1652962490000|2022-05-19 12:14:50|186.21|183.81|186.37|183.97|186.53|184.13|186.21|183.81|0
1652962500000|2022-05-19 12:15:00|186.21|183.81|185.9|183.5|186.21|183.81|185.9|183.5|0
1652962510000|2022-05-19 12:15:10|186.06|183.66|186.61|184.21|186.69|184.29|186.06|183.66|0
1652962520000|2022-05-19 12:15:20|186.37|183.97|186.77|184.37|186.77|184.37|186.37|183.97|0
1652962530000|2022-05-19 12:15:30|186.85|184.45|187.01|184.61|187.17|184.77|186.85|184.45|0
1652962540000|2022-05-19 12:15:40|187.17|184.77|187.17|184.77|187.17|184.77|187.01|184.61|0
1652962550000|2022-05-19 12:15:50|187.8|185.4|187.73|185.33|187.8|185.4|187.73|185.33|0
1652962560000|2022-05-19 12:16:00|187.64|185.24|187.96|185.56|187.96|185.56|187.64|185.24|0
1652962570000|2022-05-19 12:16:10|187.8|185.4|187.8|185.4|187.96|185.56|187.8|185.4|0
1652962580000|2022-05-19 12:16:20|187.89|185.49|188.12|185.72|188.12|185.72|187.73|185.33|0
1652962590000|2022-05-19 12:16:30|188.04|185.64|188.12|185.72|188.12|185.72|187.96|185.56|0
1652962600000|2022-05-19 12:16:40|188.2|185.8|188.12|185.72|188.28|185.88|188.04|185.64|0
1652962610000|2022-05-19 12:16:50|188.04|185.64|187.96|185.56|188.04|185.64|187.96|185.56|0
1652962620000|2022-05-19 12:17:00|188.12|185.72|188.12|185.72|188.44|186.04|188.12|185.72|0
1652962630000|2022-05-19 12:17:10|187.96|185.56|187.32|184.92|187.96|185.56|187.32|184.92|0
1652962650000|2022-05-19 12:17:30|187.16|184.76|187.64|185.24|187.64|185.24|187.16|184.76|0
1652962660000|2022-05-19 12:17:40|187.32|184.92|187.41|185.01|187.56|185.16|187.32|184.92|0
1652962670000|2022-05-19 12:17:50|187.32|184.92|187.16|184.76|187.32|184.92|187|184.6|0
1652962680000|2022-05-19 12:18:00|186.93|184.53|186.85|184.45|186.93|184.53|186.85|184.45|0
1652962690000|2022-05-19 12:18:10|187.16|184.76|187.09|184.69|187.16|184.76|187|184.6|0
1652962700000|2022-05-19 12:18:20|187.16|184.76|187|184.6|187.16|184.76|186.93|184.53|0
1652962710000|2022-05-19 12:18:30|186.84|184.44|186.69|184.29|186.84|184.44|186.69|184.29|0
1652962720000|2022-05-19 12:18:40|187|184.6|186.84|184.44|187|184.6|186.84|184.44|0
1652962740000|2022-05-19 12:19:00|186.69|184.29|186.84|184.44|186.84|184.44|186.53|184.13|0
1652962750000|2022-05-19 12:19:10|186.69|184.29|186.68|184.28|186.69|184.29|186.53|184.13|0
1652962760000|2022-05-19 12:19:20|186.84|184.44|187|184.6|187|184.6|186.84|184.44|0
1652962770000|2022-05-19 12:19:30|187.16|184.76|187.48|185.08|187.48|185.08|187.16|184.76|0
1652962780000|2022-05-19 12:19:40|187.32|184.92|186.68|184.28|187.32|184.92|186.68|184.28|0
1652962790000|2022-05-19 12:19:50|186.53|184.13|186.53|184.13|186.84|184.44|186.53|184.13|0
1652962800000|2022-05-19 12:20:00|186.68|184.28|186.45|184.05|186.68|184.28|186.45|184.05|0
1652962810000|2022-05-19 12:20:10|186.37|183.97|185.89|183.49|186.37|183.97|185.73|183.33|0
1652962820000|2022-05-19 12:20:20|185.73|183.33|185.73|183.33|185.73|183.33|185.73|183.33|0
1652962830000|2022-05-19 12:20:30|185.89|183.49|185.73|183.33|185.89|183.49|185.57|183.17|0
1652962840000|2022-05-19 12:20:40|186.05|183.65|186.37|183.97|186.37|183.97|186.05|183.65|0
1652962850000|2022-05-19 12:20:50|186.52|184.12|186.37|183.97|186.52|184.12|186.37|183.97|0
1652962860000|2022-05-19 12:21:00|185.97|183.57|185.73|183.33|185.97|183.57|185.73|183.33|0
1652962870000|2022-05-19 12:21:10|185.89|183.49|185.89|183.49|186.05|183.65|185.89|183.49|0
1652962880000|2022-05-19 12:21:20|186.05|183.65|186.05|183.65|186.05|183.65|185.97|183.57|0
1652962890000|2022-05-19 12:21:30|185.89|183.49|186.21|183.81|186.21|183.81|185.89|183.49|0
1652962900000|2022-05-19 12:21:40|185.89|183.49|186.21|183.81|186.21|183.81|185.89|183.49|0
1652962910000|2022-05-19 12:21:50|186.52|184.12|186.84|184.44|186.84|184.44|186.36|183.96|0
1652962920000|2022-05-19 12:22:00|186.68|184.28|186.68|184.28|186.68|184.28|186.68|184.28|0
1652962930000|2022-05-19 12:22:10|186.52|184.12|186.84|184.44|186.84|184.44|186.52|184.12|0
1652962940000|2022-05-19 12:22:20|187.08|184.68|187.4|185|187.4|185|187.08|184.68|0
1652962950000|2022-05-19 12:22:30|187.48|185.08|187.08|184.68|187.48|185.08|187.08|184.68|0
1652962960000|2022-05-19 12:22:40|187.32|184.92|187.56|185.16|187.56|185.16|187.32|184.92|0
1652962970000|2022-05-19 12:22:50|187.48|185.08|187.72|185.32|187.72|185.32|187.48|185.08|0
1652962980000|2022-05-19 12:23:00|187.63|185.23|187.79|185.39|187.79|185.39|187.63|185.23|0
1652962990000|2022-05-19 12:23:10|187.63|185.23|187.79|185.39|187.79|185.39|187.63|185.23|0
1652963000000|2022-05-19 12:23:20|187.63|185.23|187.79|185.39|187.95|185.55|187.63|185.23|0
1652963010000|2022-05-19 12:23:30|187.88|185.48|187.72|185.32|187.88|185.48|187.63|185.23|0
1652963020000|2022-05-19 12:23:40|187.79|185.39|187.95|185.55|187.95|185.55|187.63|185.23|0
1652963030000|2022-05-19 12:23:50|188.11|185.71|188.11|185.71|188.11|185.71|187.95|185.55|0
1652963040000|2022-05-19 12:24:00|188.19|185.79|188.43|186.03|188.43|186.03|188.19|185.79|0
1652963050000|2022-05-19 12:24:10|188.59|186.19|189.23|186.83|189.39|186.99|188.59|186.19|0
1652963060000|2022-05-19 12:24:20|189.95|187.55|189.87|187.47|189.95|187.55|189.87|187.47|0
1652963070000|2022-05-19 12:24:30|190.03|187.63|189.71|187.31|190.03|187.63|189.39|186.99|0
1652963080000|2022-05-19 12:24:40|190.35|187.95|190.35|187.95|190.51|188.11|190.35|187.95|0
1652963090000|2022-05-19 12:24:50|190.51|188.11|190.83|188.43|190.83|188.43|190.51|188.11|0
1652963100000|2022-05-19 12:25:00|190.92|188.52|190.19|187.79|190.92|188.52|190.19|187.79|0
1652963110000|2022-05-19 12:25:10|189.87|187.47|189.71|187.31|189.87|187.47|189.63|187.23|0
1652963120000|2022-05-19 12:25:20|189.55|187.15|189.31|186.91|189.71|187.31|189.31|186.91|0
1652963130000|2022-05-19 12:25:30|189.55|187.15|189.63|187.23|189.63|187.23|189.39|186.99|0
1652963140000|2022-05-19 12:25:40|189.71|187.31|190.35|187.95|190.35|187.95|189.71|187.31|0
1652963150000|2022-05-19 12:25:50|190.03|187.63|190.03|187.63|190.03|187.63|190.03|187.63|0
1652963160000|2022-05-19 12:26:00|189.87|187.47|189.39|186.99|189.95|187.55|189.39|186.99|0
1652963170000|2022-05-19 12:26:10|189.55|187.15|189.55|187.15|189.63|187.23|189.55|187.15|0
1652963180000|2022-05-19 12:26:20|189.39|186.99|189.39|186.99|189.55|187.15|189.39|186.99|0
1652963190000|2022-05-19 12:26:30|189.23|186.83|189.07|186.67|189.23|186.83|188.91|186.51|0
1652963200000|2022-05-19 12:26:40|189.23|186.83|189.39|186.99|189.47|187.07|189.23|186.83|0
1652963210000|2022-05-19 12:26:50|189.47|187.07|189.55|187.15|189.55|187.15|189.47|187.07|0
1652963220000|2022-05-19 12:27:00|189.71|187.31|189.55|187.15|189.87|187.47|189.55|187.15|0
1652963230000|2022-05-19 12:27:10|189.79|187.39|189.71|187.31|189.87|187.47|189.71|187.31|0
1652963240000|2022-05-19 12:27:20|189.87|187.47|190.35|187.95|190.35|187.95|189.87|187.47|0
1652963250000|2022-05-19 12:27:30|190.67|188.27|190.83|188.43|191.47|189.07|190.67|188.27|0
1652963260000|2022-05-19 12:27:40|190.19|187.79|190.27|187.87|190.27|187.87|190.19|187.79|0
1652963270000|2022-05-19 12:27:50|190.03|187.63|189.47|187.07|190.03|187.63|189.38|186.98|0
1652963280000|2022-05-19 12:28:00|189.63|187.23|189.06|186.66|189.63|187.23|189.06|186.66|0
1652963290000|2022-05-19 12:28:10|189.15|186.75|189.63|187.23|189.63|187.23|189.15|186.75|0
1652963310000|2022-05-19 12:28:30|189.79|187.39|189.79|187.39|189.79|187.39|189.7|187.3|0
1652963320000|2022-05-19 12:28:40|190.19|187.79|190.27|187.87|190.27|187.87|190.19|187.79|0
1652963330000|2022-05-19 12:28:50|190.11|187.71|190.02|187.62|190.11|187.71|189.95|187.55|0
1652963340000|2022-05-19 12:29:00|189.79|187.39|189.63|187.23|189.79|187.39|189.63|187.23|0
1652963350000|2022-05-19 12:29:10|189.54|187.14|189.54|187.14|189.54|187.14|189.54|187.14|0
1652963360000|2022-05-19 12:29:20|189.38|186.98|189.47|187.07|189.79|187.39|189.38|186.98|0
1652963370000|2022-05-19 12:29:30|189.38|186.98|189.31|186.91|189.38|186.98|188.99|186.59|0
1652963380000|2022-05-19 12:29:40|189.22|186.82|188.99|186.59|189.63|187.23|188.99|186.59|0
1652963390000|2022-05-19 12:29:50|188.35|185.95|188.19|185.79|188.51|186.11|187.94|185.54|0
1652963400000|2022-05-19 12:30:00|188.1|185.7|187.15|184.75|188.1|185.7|186.59|184.19|0
1652963410000|2022-05-19 12:30:10|187.55|185.15|189.06|186.66|189.54|187.14|187.39|184.99|0
1652963420000|2022-05-19 12:30:20|188.35|185.95|189.95|187.55|189.95|187.55|188.35|185.95|0
1652963430000|2022-05-19 12:30:30|189.79|187.39|190.59|188.19|190.59|188.19|189.54|187.14|0
1652963440000|2022-05-19 12:30:40|190.5|188.1|190.5|188.1|190.75|188.35|190.5|188.1|0
1652963450000|2022-05-19 12:30:50|189.22|186.82|188.82|186.42|189.62|187.22|188.82|186.42|0
1652963460000|2022-05-19 12:31:00|189.86|187.46|190.02|187.62|190.18|187.78|189.86|187.46|0
1652963470000|2022-05-19 12:31:10|190.34|187.94|190.83|188.43|191.63|189.23|190.34|187.94|0
1652963480000|2022-05-19 12:31:20|190.5|188.1|190.5|188.1|190.5|188.1|190.5|188.1|0
1652963490000|2022-05-19 12:31:30|190.43|188.03|190.5|188.1|190.91|188.51|190.43|188.03|0
1652963500000|2022-05-19 12:31:40|190.99|188.59|191.31|188.91|191.31|188.91|190.75|188.35|0
1652963510000|2022-05-19 12:31:50|191.23|188.83|191.55|189.15|191.55|189.15|191.23|188.83|0
1652963520000|2022-05-19 12:32:00|191.47|189.07|191.55|189.15|191.63|189.23|191.47|189.07|0
1652963530000|2022-05-19 12:32:10|191.63|189.23|192.2|189.8|192.2|189.8|191.63|189.23|0
1652963540000|2022-05-19 12:32:20|192.36|189.96|192.6|190.2|193.08|190.68|192.36|189.96|0
1652963550000|2022-05-19 12:32:30|191.95|189.55|192.84|190.44|192.84|190.44|191.95|189.55|0
1652963560000|2022-05-19 12:32:40|192.6|190.2|191.95|189.55|192.76|190.36|191.95|189.55|0
1652963570000|2022-05-19 12:32:50|190.5|188.1|190.5|188.1|190.5|188.1|190.18|187.78|0
1652963580000|2022-05-19 12:33:00|190.82|188.42|190.91|188.51|190.98|188.58|190.66|188.26|0
1652963590000|2022-05-19 12:33:10|190.98|188.58|191.95|189.55|191.95|189.55|190.82|188.42|0
1652963600000|2022-05-19 12:33:20|192.11|189.71|192.11|189.71|192.11|189.71|191.14|188.74|0
1652963610000|2022-05-19 12:33:30|192.44|190.04|192.92|190.52|193.08|190.68|192.44|190.04|0
1652963620000|2022-05-19 12:33:40|192.68|190.28|192.76|190.36|192.76|190.36|192.6|190.2|0
1652963630000|2022-05-19 12:33:50|192.68|190.28|192.92|190.52|192.92|190.52|192.6|190.2|0
1652963640000|2022-05-19 12:34:00|193|190.6|193|190.6|193|190.6|192.84|190.44|0
1652963650000|2022-05-19 12:34:10|192.92|190.52|193|190.6|193|190.6|192.76|190.36|0
1652963660000|2022-05-19 12:34:20|192.76|190.36|192.6|190.2|192.76|190.36|192.6|190.2|0
1652963670000|2022-05-19 12:34:30|192.43|190.03|192.11|189.71|192.43|190.03|191.95|189.55|0
1652963680000|2022-05-19 12:34:40|192.43|190.03|192.76|190.36|192.76|190.36|192.43|190.03|0
1652963690000|2022-05-19 12:34:50|192.68|190.28|192.43|190.03|192.68|190.28|192.43|190.03|0
1652963700000|2022-05-19 12:35:00|192.27|189.87|192.11|189.71|192.27|189.87|192.11|189.71|0
1652963710000|2022-05-19 12:35:10|192.43|190.03|192.76|190.36|192.76|190.36|192.43|190.03|0
1652963720000|2022-05-19 12:35:20|192.36|189.96|193.08|190.68|193.08|190.68|192.36|189.96|0
1652963730000|2022-05-19 12:35:30|192.92|190.52|192.76|190.36|193.08|190.68|192.76|190.36|0
1652963740000|2022-05-19 12:35:40|192.84|190.44|192.92|190.52|193.08|190.68|192.84|190.44|0
1652963750000|2022-05-19 12:35:50|192.76|190.36|192.92|190.52|192.92|190.52|192.76|190.36|0
1652963760000|2022-05-19 12:36:00|192.76|190.36|191.95|189.55|192.76|190.36|191.95|189.55|0
1652963770000|2022-05-19 12:36:10|192.11|189.71|191.95|189.55|192.11|189.71|191.95|189.55|0
1652963780000|2022-05-19 12:36:20|191.14|188.74|190.1|187.7|191.14|188.74|190.02|187.62|0
1652963790000|2022-05-19 12:36:30|190.26|187.86|189.53|187.13|190.26|187.86|189.53|187.13|0
1652963800000|2022-05-19 12:36:40|189.62|187.22|189.53|187.13|189.62|187.22|189.37|186.97|0
1652963810000|2022-05-19 12:36:50|189.37|186.97|188.82|186.42|189.37|186.97|188.82|186.42|0
1652963820000|2022-05-19 12:37:00|188.41|186.01|189.69|187.29|189.69|187.29|188.41|186.01|0
1652963830000|2022-05-19 12:37:10|189.53|187.13|189.85|187.45|189.85|187.45|189.37|186.97|0
1652963840000|2022-05-19 12:37:20|190.01|187.61|190.17|187.77|190.17|187.77|189.69|187.29|0
1652963850000|2022-05-19 12:37:30|190.66|188.26|190.98|188.58|190.98|188.58|190.66|188.26|0
1652963860000|2022-05-19 12:37:40|191.14|188.74|191.46|189.06|191.46|189.06|190.98|188.58|0
1652963870000|2022-05-19 12:37:50|191.14|188.74|191.46|189.06|191.46|189.06|191.14|188.74|0
1652963880000|2022-05-19 12:38:00|191.78|189.38|191.94|189.54|191.94|189.54|191.78|189.38|0
1652963890000|2022-05-19 12:38:10|191.78|189.38|191.3|188.9|191.78|189.38|191.3|188.9|0
1652963900000|2022-05-19 12:38:20|191.46|189.06|191.94|189.54|191.94|189.54|191.46|189.06|0
1652963910000|2022-05-19 12:38:30|192.11|189.71|193.08|190.68|193.08|190.68|192.11|189.71|0
1652963920000|2022-05-19 12:38:40|193.24|190.84|192.27|189.87|193.24|190.84|192.27|189.87|0
1652963930000|2022-05-19 12:38:50|192.11|189.71|190.98|188.58|192.11|189.71|190.98|188.58|0
1652963940000|2022-05-19 12:39:00|191.14|188.74|191.78|189.38|191.78|189.38|191.14|188.74|0
1652963950000|2022-05-19 12:39:10|192.27|189.87|192.27|189.87|192.27|189.87|192.27|189.87|0
1652963960000|2022-05-19 12:39:20|192.75|190.35|193.07|190.67|193.07|190.67|192.75|190.35|0
1652963970000|2022-05-19 12:39:30|194.05|191.65|193.65|191.25|194.21|191.81|193.65|191.25|0
1652963980000|2022-05-19 12:39:40|193.81|191.41|194.21|191.81|194.21|191.81|193.65|191.25|0
1652963990000|2022-05-19 12:39:50|194.05|191.65|193.89|191.49|194.05|191.65|193.72|191.32|0
1652964000000|2022-05-19 12:40:00|193.72|191.32|193.72|191.32|193.72|191.32|193.56|191.16|0
1652964010000|2022-05-19 12:40:10|194.05|191.65|193.72|191.32|194.05|191.65|193.72|191.32|0
1652964020000|2022-05-19 12:40:20|194.05|191.65|193.72|191.32|194.05|191.65|193.72|191.32|0
1652964030000|2022-05-19 12:40:30|193.4|191|192.83|190.43|193.4|191|192.83|190.43|0
1652964040000|2022-05-19 12:40:40|192.75|190.35|193.24|190.84|193.24|190.84|192.59|190.19|0
1652964050000|2022-05-19 12:40:50|192.91|190.51|192.91|190.51|192.91|190.51|192.91|190.51|0
1652964060000|2022-05-19 12:41:00|193.23|190.83|192.91|190.51|193.4|191|192.91|190.51|0
1652964070000|2022-05-19 12:41:10|193.07|190.67|193.07|190.67|193.23|190.83|193.07|190.67|0
1652964080000|2022-05-19 12:41:20|193.23|190.83|193.32|190.92|193.32|190.92|193.07|190.67|0
1652964090000|2022-05-19 12:41:30|193.4|191|194.13|191.73|194.13|191.73|193.4|191|0
1652964100000|2022-05-19 12:41:40|194.21|191.81|194.21|191.81|194.21|191.81|193.88|191.48|0
1652964110000|2022-05-19 12:41:50|194.13|191.73|194.37|191.97|194.37|191.97|194.05|191.65|0
1652964120000|2022-05-19 12:42:00|194.21|191.81|194.86|192.46|194.86|192.46|194.21|191.81|0
1652964130000|2022-05-19 12:42:10|194.21|191.81|193.88|191.48|194.21|191.81|193.88|191.48|0
1652964140000|2022-05-19 12:42:20|194.04|191.64|194.21|191.81|194.37|191.97|194.04|191.64|0
1652964150000|2022-05-19 12:42:30|194.37|191.97|194.53|192.13|194.53|192.13|194.37|191.97|0
1652964160000|2022-05-19 12:42:40|194.21|191.81|194.53|192.13|194.53|192.13|194.04|191.64|0
1652964170000|2022-05-19 12:42:50|194.04|191.64|194.53|192.13|194.69|192.29|194.04|191.64|0
1652964180000|2022-05-19 12:43:00|194.21|191.81|192.91|190.51|194.21|191.81|192.75|190.35|0
1652964190000|2022-05-19 12:43:10|193.23|190.83|192.26|189.86|193.23|190.83|192.26|189.86|0
1652964200000|2022-05-19 12:43:20|192.42|190.02|192.26|189.86|192.42|190.02|192.26|189.86|0
1652964210000|2022-05-19 12:43:30|191.45|189.05|191.61|189.21|191.61|189.21|191.45|189.05|0
1652964220000|2022-05-19 12:43:40|191.29|188.89|191.78|189.38|191.94|189.54|191.29|188.89|0
1652964230000|2022-05-19 12:43:50|191.86|189.46|191.61|189.21|192.1|189.7|191.61|189.21|0
1652964240000|2022-05-19 12:44:00|191.38|188.98|191.29|188.89|191.61|189.21|191.29|188.89|0
1652964250000|2022-05-19 12:44:10|190.97|188.57|190.49|188.09|191.13|188.73|190.49|188.09|0
1652964260000|2022-05-19 12:44:20|190.81|188.41|191.45|189.05|191.45|189.05|190.81|188.41|0
1652964270000|2022-05-19 12:44:30|191.77|189.37|190.97|188.57|191.77|189.37|190.49|188.09|0
1652964280000|2022-05-19 12:44:40|190.81|188.41|190.49|188.09|190.81|188.41|190.16|187.76|0
1652964290000|2022-05-19 12:44:50|190.65|188.25|190.81|188.41|190.81|188.41|190.65|188.25|0
1652964300000|2022-05-19 12:45:00|190.97|188.57|190.41|188.01|190.97|188.57|190.41|188.01|0
1652964310000|2022-05-19 12:45:10|190.32|187.92|190.16|187.76|190.49|188.09|190.16|187.76|0
1652964320000|2022-05-19 12:45:20|189.68|187.28|189.84|187.44|189.84|187.44|189.61|187.21|0
1652964330000|2022-05-19 12:45:30|190.32|187.92|190.32|187.92|190.32|187.92|190.09|187.69|0
1652964350000|2022-05-19 12:45:50|190.41|188.01|191.45|189.05|191.45|189.05|190.41|188.01|0
1652964360000|2022-05-19 12:46:00|191.13|188.73|190.81|188.41|191.13|188.73|190.81|188.41|0
1652964370000|2022-05-19 12:46:10|190.97|188.57|191.13|188.73|191.13|188.73|190.97|188.57|0
1652964380000|2022-05-19 12:46:20|190.97|188.57|190.97|188.57|190.97|188.57|190.81|188.41|0
1652964390000|2022-05-19 12:46:30|190.64|188.24|191.13|188.73|191.13|188.73|190.48|188.08|0
1652964400000|2022-05-19 12:46:40|191.05|188.65|190.97|188.57|191.13|188.73|190.97|188.57|0
1652964410000|2022-05-19 12:46:50|191.13|188.73|191.29|188.89|191.29|188.89|190.97|188.57|0
1652964420000|2022-05-19 12:47:00|191.37|188.97|191.45|189.05|191.45|189.05|191.29|188.89|0
1652964430000|2022-05-19 12:47:10|190.16|187.76|189.84|187.44|190.16|187.76|189.84|187.44|0
1652964440000|2022-05-19 12:47:20|189.68|187.28|190.16|187.76|190.16|187.76|189.6|187.2|0
1652964450000|2022-05-19 12:47:30|190.08|187.68|190.24|187.84|190.24|187.84|190.08|187.68|0
1652964460000|2022-05-19 12:47:40|190.16|187.76|189.52|187.12|190.16|187.76|189.36|186.96|0
1652964470000|2022-05-19 12:47:50|189.12|186.72|188.88|186.48|189.12|186.72|188.72|186.32|0
1652964480000|2022-05-19 12:48:00|188.8|186.4|188.64|186.24|189.04|186.64|188.64|186.24|0
1652964490000|2022-05-19 12:48:10|188.88|186.48|189.52|187.12|189.52|187.12|188.88|186.48|0
1652964500000|2022-05-19 12:48:20|189.68|187.28|189.44|187.04|189.68|187.28|189.44|187.04|0
1652964510000|2022-05-19 12:48:30|189.04|186.64|189.52|187.12|189.52|187.12|189.04|186.64|0
1652964520000|2022-05-19 12:48:40|189.84|187.44|189.52|187.12|189.84|187.44|189.52|187.12|0
1652964530000|2022-05-19 12:48:50|189.68|187.28|190|187.6|190|187.6|189.68|187.28|0
1652964540000|2022-05-19 12:49:00|189.68|187.28|189.68|187.28|189.68|187.28|189.52|187.12|0
1652964550000|2022-05-19 12:49:10|190.32|187.92|190.48|188.08|190.48|188.08|190.32|187.92|0
1652964560000|2022-05-19 12:49:20|190.32|187.92|189.84|187.44|190.4|188|189.84|187.44|0
1652964570000|2022-05-19 12:49:30|189.76|187.36|189.52|187.12|189.76|187.36|189.52|187.12|0
1652964580000|2022-05-19 12:49:40|189.44|187.04|189.84|187.44|189.84|187.44|189.44|187.04|0
1652964590000|2022-05-19 12:49:50|189.92|187.52|189.36|186.96|189.92|187.52|189.36|186.96|0
1652964600000|2022-05-19 12:50:00|189.52|187.12|189.36|186.96|189.52|187.12|189.2|186.8|0
1652964610000|2022-05-19 12:50:10|189.76|187.36|189.84|187.44|189.84|187.44|189.76|187.36|0
1652964620000|2022-05-19 12:50:20|190|187.6|190.08|187.68|190.16|187.76|190|187.6|0
1652964630000|2022-05-19 12:50:30|190.16|187.76|189.36|186.96|190.16|187.76|189.36|186.96|0
1652964640000|2022-05-19 12:50:40|189.19|186.79|189.35|186.95|189.35|186.95|189.03|186.63|0
1652964650000|2022-05-19 12:50:50|189.19|186.79|188.87|186.47|189.19|186.79|188.87|186.47|0
1652964660000|2022-05-19 12:51:00|188.55|186.15|188.87|186.47|189.03|186.63|188.55|186.15|0
1652964670000|2022-05-19 12:51:10|188.71|186.31|189.03|186.63|189.03|186.63|188.71|186.31|0
1652964680000|2022-05-19 12:51:20|188.87|186.47|188.71|186.31|188.87|186.47|188.71|186.31|0
1652964690000|2022-05-19 12:51:30|188.87|186.47|189.03|186.63|189.03|186.63|188.87|186.47|0
1652964700000|2022-05-19 12:51:40|189.19|186.79|189.44|187.04|189.44|187.04|189.19|186.79|0
1652964710000|2022-05-19 12:51:50|189.35|186.95|189.19|186.79|189.51|187.11|189.19|186.79|0
1652964720000|2022-05-19 12:52:00|189.12|186.72|188.71|186.31|189.12|186.72|188.64|186.24|0
1652964730000|2022-05-19 12:52:10|189.19|186.79|189.28|186.88|189.35|186.95|189.03|186.63|0
1652964740000|2022-05-19 12:52:20|189.03|186.63|189.03|186.63|189.03|186.63|188.55|186.15|0
1652964750000|2022-05-19 12:52:30|188.71|186.31|187.91|185.51|188.71|186.31|187.91|185.51|0
1652964760000|2022-05-19 12:52:40|188.23|185.83|188.23|185.83|188.23|185.83|188.07|185.67|0
1652964770000|2022-05-19 12:52:50|188.48|186.08|188.71|186.31|188.87|186.47|188.48|186.08|0
1652964780000|2022-05-19 12:53:00|188.79|186.39|188.95|186.55|188.95|186.55|188.71|186.31|0
1652964790000|2022-05-19 12:53:10|189.19|186.79|189.03|186.63|189.35|186.95|189.03|186.63|0
1652964800000|2022-05-19 12:53:20|188.79|186.39|188.63|186.23|188.79|186.39|188.39|185.99|0
1652964810000|2022-05-19 12:53:30|188.55|186.15|188.23|185.83|188.55|186.15|188.23|185.83|0
1652964820000|2022-05-19 12:53:40|188.07|185.67|188.47|186.07|188.47|186.07|188.07|185.67|0
1652964830000|2022-05-19 12:53:50|188.71|186.31|188.71|186.31|188.87|186.47|188.71|186.31|0
1652964840000|2022-05-19 12:54:00|189.03|186.63|189.19|186.79|189.19|186.79|188.87|186.47|0
1652964850000|2022-05-19 12:54:10|189.35|186.95|189.19|186.79|189.35|186.95|189.03|186.63|0
1652964860000|2022-05-19 12:54:20|189.27|186.87|189.67|187.27|189.67|187.27|189.19|186.79|0
1652964870000|2022-05-19 12:54:30|189.99|187.59|189.99|187.59|189.99|187.59|189.83|187.43|0
1652964880000|2022-05-19 12:54:40|189.67|187.27|189.51|187.11|189.83|187.43|189.51|187.11|0
1652964890000|2022-05-19 12:54:50|189.67|187.27|189.99|187.59|189.99|187.59|189.51|187.11|0
1652964900000|2022-05-19 12:55:00|189.83|187.43|189.03|186.63|189.83|187.43|189.03|186.63|0
1652964910000|2022-05-19 12:55:10|189.51|187.11|189.83|187.43|189.83|187.43|189.51|187.11|0
1652964920000|2022-05-19 12:55:20|189.75|187.35|189.99|187.59|189.99|187.59|189.75|187.35|0
1652964930000|2022-05-19 12:55:30|189.83|187.43|190.15|187.75|190.15|187.75|189.83|187.43|0
1652964940000|2022-05-19 12:55:40|189.99|187.59|190.47|188.07|190.47|188.07|189.99|187.59|0
1652964950000|2022-05-19 12:55:50|190.55|188.15|190.47|188.07|190.55|188.15|190.47|188.07|0
1652964960000|2022-05-19 12:56:00|189.99|187.59|189.67|187.27|189.99|187.59|189.67|187.27|0
1652964970000|2022-05-19 12:56:10|189.83|187.43|189.75|187.35|189.83|187.43|189.75|187.35|0
1652964980000|2022-05-19 12:56:20|189.83|187.43|189.51|187.11|189.83|187.43|189.51|187.11|0
1652964990000|2022-05-19 12:56:30|189.35|186.95|189.19|186.79|189.35|186.95|188.87|186.47|0
1652965000000|2022-05-19 12:56:40|189.35|186.95|189.03|186.63|189.35|186.95|188.87|186.47|0
1652965010000|2022-05-19 12:56:50|188.71|186.31|188.71|186.31|188.87|186.47|188.71|186.31|0
1652965020000|2022-05-19 12:57:00|188.39|185.99|188.07|185.67|188.39|185.99|187.75|185.35|0
1652965030000|2022-05-19 12:57:10|188.15|185.75|187.83|185.43|188.15|185.75|187.83|185.43|0
1652965040000|2022-05-19 12:57:20|188.07|185.67|187.91|185.51|188.07|185.67|187.67|185.27|0
1652965050000|2022-05-19 12:57:30|188.07|185.67|187.91|185.51|188.07|185.67|187.91|185.51|0
1652965060000|2022-05-19 12:57:40|187.83|185.43|187.75|185.35|187.91|185.51|187.75|185.35|0
1652965070000|2022-05-19 12:57:50|187.43|185.03|187.08|184.68|187.43|185.03|186.92|184.52|0
1652965080000|2022-05-19 12:58:00|187.39|184.99|188.03|185.63|188.03|185.63|187.39|184.99|0
1652965090000|2022-05-19 12:58:10|187.39|184.99|187.9|185.5|187.9|185.5|187.39|184.99|0
1652965100000|2022-05-19 12:58:20|187.74|185.34|188.06|185.66|188.06|185.66|187.58|185.18|0
1652965110000|2022-05-19 12:58:30|187.9|185.5|188.38|185.98|188.38|185.98|187.9|185.5|0
1652965120000|2022-05-19 12:58:40|188.54|186.14|189.02|186.62|189.02|186.62|188.46|186.06|0
1652965130000|2022-05-19 12:58:50|188.94|186.54|188.54|186.14|189.02|186.62|188.54|186.14|0
1652965140000|2022-05-19 12:59:00|188.7|186.3|188.54|186.14|188.7|186.3|188.54|186.14|0
1652965150000|2022-05-19 12:59:10|188.46|186.06|188.22|185.82|188.46|186.06|188.22|185.82|0
1652965160000|2022-05-19 12:59:20|188.14|185.74|188.38|185.98|188.38|185.98|188.14|185.74|0
1652965170000|2022-05-19 12:59:30|188.86|186.46|189.02|186.62|189.02|186.62|188.86|186.46|0
1652965180000|2022-05-19 12:59:40|189.18|186.78|189.66|187.26|189.82|187.42|189.18|186.78|0
1652965190000|2022-05-19 12:59:50|189.82|187.42|189.82|187.42|189.82|187.42|189.66|187.26|0
1652965200000|2022-05-19 13:00:00|189.98|187.58|190.14|187.74|190.14|187.74|189.58|187.18|0
1652965210000|2022-05-19 13:00:10|189.82|187.42|189.26|186.86|189.82|187.42|189.26|186.86|0
1652965220000|2022-05-19 13:00:20|189.5|187.1|188.8|186.4|189.5|187.1|188.8|186.4|0
1652965230000|2022-05-19 13:00:30|188.48|186.08|188.56|186.16|188.56|186.16|188.32|185.92|0
1652965240000|2022-05-19 13:00:40|188.4|186|187.68|185.28|188.4|186|187.68|185.28|0
1652965250000|2022-05-19 13:00:50|187.84|185.44|188.24|185.84|188.24|185.84|187.84|185.44|0
1652965260000|2022-05-19 13:01:00|188.16|185.76|188.16|185.76|188.16|185.76|188|185.6|0
1652965270000|2022-05-19 13:01:10|188|185.6|188|185.6|188.32|185.92|188|185.6|0
1652965280000|2022-05-19 13:01:20|187.84|185.44|187.84|185.44|188|185.6|187.84|185.44|0
1652965290000|2022-05-19 13:01:30|187.68|185.28|187.84|185.44|187.84|185.44|187.68|185.28|0
1652965300000|2022-05-19 13:01:40|188|185.6|188.16|185.76|188.16|185.76|188|185.6|0
1652965310000|2022-05-19 13:01:50|188.32|185.92|188.96|186.56|188.96|186.56|188.32|185.92|0
1652965320000|2022-05-19 13:02:00|188.8|186.4|188.8|186.4|188.96|186.56|188.72|186.32|0
1652965330000|2022-05-19 13:02:10|188.64|186.24|188.48|186.08|188.64|186.24|188.48|186.08|0
1652965340000|2022-05-19 13:02:20|188.96|186.56|188.8|186.4|188.96|186.56|188.8|186.4|0
1652965350000|2022-05-19 13:02:30|188.96|186.56|188.48|186.08|188.96|186.56|188.48|186.08|0
1652965360000|2022-05-19 13:02:40|188.64|186.24|188.56|186.16|188.64|186.24|188.56|186.16|0
1652965370000|2022-05-19 13:02:50|188.64|186.24|188.48|186.08|188.64|186.24|188.48|186.08|0
1652965380000|2022-05-19 13:03:00|188.72|186.32|188|185.6|188.72|186.32|188|185.6|0
1652965390000|2022-05-19 13:03:10|187.76|185.36|188.32|185.92|188.32|185.92|187.76|185.36|0
1652965400000|2022-05-19 13:03:20|188.16|185.76|187.84|185.44|188.16|185.76|187.84|185.44|0
1652965410000|2022-05-19 13:03:30|188.16|185.76|188.64|186.24|188.64|186.24|188.16|185.76|0
1652965420000|2022-05-19 13:03:40|188.48|186.08|188.48|186.08|188.64|186.24|188.48|186.08|0
1652965430000|2022-05-19 13:03:50|188.64|186.24|189.12|186.72|189.12|186.72|188.64|186.24|0
1652965440000|2022-05-19 13:04:00|188.48|186.08|188.16|185.76|188.48|186.08|188.16|185.76|0
1652965450000|2022-05-19 13:04:10|188|185.6|188.48|186.08|188.56|186.16|188|185.6|0
1652965460000|2022-05-19 13:04:20|188.8|186.4|188.32|185.92|188.8|186.4|188.32|185.92|0
1652965470000|2022-05-19 13:04:30|188.64|186.24|188.64|186.24|188.8|186.4|188.64|186.24|0
1652965480000|2022-05-19 13:04:40|188.32|185.92|188.32|185.92|188.32|185.92|188.32|185.92|0
1652965490000|2022-05-19 13:04:50|188.56|186.16|188.4|186|188.56|186.16|188.4|186|0
1652965500000|2022-05-19 13:05:00|188|185.6|188|185.6|188.16|185.76|188|185.6|0
1652965510000|2022-05-19 13:05:10|188.16|185.76|187.92|185.52|188.32|185.92|187.92|185.52|0
1652965520000|2022-05-19 13:05:20|187.99|185.59|187.67|185.27|187.99|185.59|187.67|185.27|0
1652965530000|2022-05-19 13:05:30|187.83|185.43|188.15|185.75|188.15|185.75|187.51|185.11|0
1652965540000|2022-05-19 13:05:40|188.31|185.91|187.99|185.59|188.31|185.91|187.99|185.59|0
1652965550000|2022-05-19 13:05:50|188.31|185.91|187.99|185.59|188.31|185.91|187.99|185.59|0
1652965560000|2022-05-19 13:06:00|187.51|185.11|187.83|185.43|187.83|185.43|187.51|185.11|0
1652965570000|2022-05-19 13:06:10|187.51|185.11|187.67|185.27|187.67|185.27|187.51|185.11|0
1652965580000|2022-05-19 13:06:20|187.19|184.79|186.08|183.68|187.19|184.79|186.08|183.68|0
1652965590000|2022-05-19 13:06:30|185.6|183.2|184.81|182.41|185.6|183.2|184.81|182.41|0
1652965600000|2022-05-19 13:06:40|185.28|182.88|186.24|183.84|186.24|183.84|185.28|182.88|0
1652965610000|2022-05-19 13:06:50|186.4|184|186.4|184|186.4|184|186.08|183.68|0
1652965620000|2022-05-19 13:07:00|186.08|183.68|185.6|183.2|186.08|183.68|185.6|183.2|0
1652965630000|2022-05-19 13:07:10|185.28|182.88|185.28|182.88|185.28|182.88|184.81|182.41|0
1652965640000|2022-05-19 13:07:20|185.6|183.2|185.6|183.2|185.92|183.52|185.6|183.2|0
1652965650000|2022-05-19 13:07:30|185.76|183.36|185.44|183.04|185.76|183.36|185.44|183.04|0
1652965660000|2022-05-19 13:07:40|185.28|182.88|185.44|183.04|185.44|183.04|185.28|182.88|0
1652965670000|2022-05-19 13:07:50|185.28|182.88|184.73|182.33|185.28|182.88|184.73|182.33|0
1652965680000|2022-05-19 13:08:00|184.49|182.09|185.12|182.72|185.12|182.72|184.49|182.09|0
1652965690000|2022-05-19 13:08:10|184.81|182.41|184.81|182.41|185.12|182.72|184.81|182.41|0
1652965700000|2022-05-19 13:08:20|184.97|182.57|184.81|182.41|184.97|182.57|184.81|182.41|0
1652965710000|2022-05-19 13:08:30|184.97|182.57|184.81|182.41|185.12|182.72|184.81|182.41|0
1652965720000|2022-05-19 13:08:40|185.12|182.72|185.12|182.72|185.28|182.88|185.12|182.72|0
1652965730000|2022-05-19 13:08:50|184.96|182.56|184.96|182.56|184.96|182.56|184.65|182.25|0
1652965740000|2022-05-19 13:09:00|184.89|182.49|184.81|182.41|184.89|182.49|184.65|182.25|0
1652965750000|2022-05-19 13:09:10|185.12|182.72|185.36|182.96|185.36|182.96|185.12|182.72|0
1652965760000|2022-05-19 13:09:20|185.28|182.88|184.81|182.41|185.28|182.88|184.65|182.25|0
1652965770000|2022-05-19 13:09:30|184.65|182.25|184.65|182.25|184.65|182.25|184.65|182.25|0
1652965780000|2022-05-19 13:09:40|184.96|182.56|185.28|182.88|185.28|182.88|184.96|182.56|0
1652965790000|2022-05-19 13:09:50|185.44|183.04|185.12|182.72|185.44|183.04|185.12|182.72|0
1652965800000|2022-05-19 13:10:00|184.96|182.56|184.33|181.93|184.96|182.56|184.33|181.93|0
1652965810000|2022-05-19 13:10:10|184.17|181.77|184.33|181.93|184.49|182.09|184.17|181.77|0
1652965820000|2022-05-19 13:10:20|184.65|182.25|184.8|182.4|184.8|182.4|184.65|182.25|0
1652965830000|2022-05-19 13:10:30|184.65|182.25|184.01|181.61|184.65|182.25|184.01|181.61|0
1652965840000|2022-05-19 13:10:40|184.17|181.77|183.85|181.45|184.17|181.77|183.85|181.45|0
1652965850000|2022-05-19 13:10:50|184.17|181.77|184.33|181.93|184.49|182.09|184.17|181.77|0
1652965860000|2022-05-19 13:11:00|184.65|182.25|184.41|182.01|184.65|182.25|184.41|182.01|0
1652965870000|2022-05-19 13:11:10|184.33|181.93|183.94|181.54|184.33|181.93|183.94|181.54|0
1652965880000|2022-05-19 13:11:20|183.85|181.45|183.85|181.45|184.01|181.61|183.85|181.45|0
1652965890000|2022-05-19 13:11:30|183.54|181.14|183.54|181.14|183.7|181.3|183.54|181.14|0
1652965900000|2022-05-19 13:11:40|183.38|180.98|183.38|180.98|183.7|181.3|183.38|180.98|0
1652965910000|2022-05-19 13:11:50|183.3|180.9|182.59|180.19|183.3|180.9|182.59|180.19|0
1652965920000|2022-05-19 13:12:00|182.91|180.51|182.67|180.27|182.91|180.51|182.67|180.27|0
1652965930000|2022-05-19 13:12:10|182.12|179.72|181.89|179.49|182.12|179.72|181.89|179.49|0
1652965940000|2022-05-19 13:12:20|181.96|179.56|181.49|179.09|181.96|179.56|181.49|179.09|0
1652965950000|2022-05-19 13:12:30|181.65|179.25|181.57|179.17|181.65|179.25|181.49|179.09|0
1652965960000|2022-05-19 13:12:40|181.65|179.25|181.02|178.62|181.65|179.25|181.02|178.62|0
1652965970000|2022-05-19 13:12:50|180.87|178.47|180.71|178.31|181.02|178.62|180.63|178.23|0
1652965980000|2022-05-19 13:13:00|180.87|178.47|180.71|178.31|180.87|178.47|180.71|178.31|0
1652965990000|2022-05-19 13:13:10|180.4|178|181.49|179.09|181.49|179.09|180.4|178|0
1652966000000|2022-05-19 13:13:20|181.18|178.78|179.93|177.53|181.18|178.78|179.93|177.53|0
1652966010000|2022-05-19 13:13:30|179.77|177.37|179.77|177.37|179.93|177.53|179.62|177.22|0
1652966020000|2022-05-19 13:13:40|179.62|177.22|180.24|177.84|180.24|177.84|179.62|177.22|0
1652966030000|2022-05-19 13:13:50|179.93|177.53|179.93|177.53|179.93|177.53|179.93|177.53|0
1652966040000|2022-05-19 13:14:00|180.08|177.68|180.08|177.68|180.24|177.84|180.08|177.68|0
1652966050000|2022-05-19 13:14:10|180.24|177.84|180.4|178|180.4|178|180.24|177.84|0
1652966060000|2022-05-19 13:14:20|180.24|177.84|180.16|177.76|180.24|177.84|180.16|177.76|0
1652966070000|2022-05-19 13:14:30|180.08|177.68|180.86|178.46|180.86|178.46|180.08|177.68|0
1652966080000|2022-05-19 13:14:40|181.02|178.62|181.02|178.62|181.49|179.09|181.02|178.62|0
1652966090000|2022-05-19 13:14:50|181.18|178.78|181.65|179.25|181.65|179.25|181.18|178.78|0
1652966100000|2022-05-19 13:15:00|181.49|179.09|181.33|178.93|181.49|179.09|181.18|178.78|0
1652966110000|2022-05-19 13:15:10|181.49|179.09|181.96|179.56|181.96|179.56|181.49|179.09|0
1652966120000|2022-05-19 13:15:20|181.8|179.4|181.96|179.56|181.96|179.56|181.8|179.4|0
1652966130000|2022-05-19 13:15:30|182.12|179.72|182.59|180.19|182.59|180.19|182.12|179.72|0
1652966140000|2022-05-19 13:15:40|182.74|180.34|182.83|180.43|182.9|180.5|182.74|180.34|0
1652966150000|2022-05-19 13:15:50|182.9|180.5|183.06|180.66|183.06|180.66|182.9|180.5|0
1652966160000|2022-05-19 13:16:00|183.22|180.82|183.06|180.66|183.22|180.82|183.06|180.66|0
1652966170000|2022-05-19 13:16:10|182.51|180.11|182.74|180.34|182.74|180.34|182.43|180.03|0
1652966180000|2022-05-19 13:16:20|182.59|180.19|183.37|180.97|183.37|180.97|182.59|180.19|0
1652966190000|2022-05-19 13:16:30|183.53|181.13|183.53|181.13|183.69|181.29|183.46|181.06|0
1652966200000|2022-05-19 13:16:40|183.37|180.97|183.37|180.97|183.37|180.97|183.06|180.66|0
1652966210000|2022-05-19 13:16:50|183.69|181.29|183.37|180.97|184|181.6|183.37|180.97|0
1652966220000|2022-05-19 13:17:00|183.46|181.06|183.06|180.66|183.46|181.06|183.06|180.66|0
1652966230000|2022-05-19 13:17:10|183.14|180.74|183.06|180.66|183.22|180.82|183.06|180.66|0
1652966240000|2022-05-19 13:17:20|182.9|180.5|182.9|180.5|182.9|180.5|182.74|180.34|0
1652966250000|2022-05-19 13:17:30|183.53|181.13|183.21|180.81|183.53|181.13|183.21|180.81|0
1652966260000|2022-05-19 13:17:40|182.9|180.5|182.74|180.34|182.9|180.5|182.74|180.34|0
1652966270000|2022-05-19 13:17:50|182.9|180.5|182.9|180.5|183.06|180.66|182.74|180.34|0
1652966280000|2022-05-19 13:18:00|182.74|180.34|182.58|180.18|182.9|180.5|182.58|180.18|0
1652966290000|2022-05-19 13:18:10|182.9|180.5|182.82|180.42|182.9|180.5|182.74|180.34|0
1652966300000|2022-05-19 13:18:20|182.9|180.5|182.43|180.03|182.9|180.5|182.43|180.03|0
1652966310000|2022-05-19 13:18:30|182.27|179.87|181.8|179.4|182.27|179.87|181.8|179.4|0
1652966320000|2022-05-19 13:18:40|181.96|179.56|181.8|179.4|181.96|179.56|181.72|179.32|0
1652966330000|2022-05-19 13:18:50|181.95|179.55|181.95|179.55|182.11|179.71|181.95|179.55|0
1652966340000|2022-05-19 13:19:00|182.43|180.03|182.43|180.03|182.58|180.18|182.43|180.03|0
1652966350000|2022-05-19 13:19:10|182.82|180.42|182.74|180.34|182.82|180.42|182.74|180.34|0
1652966360000|2022-05-19 13:19:20|182.9|180.5|182.74|180.34|182.9|180.5|182.74|180.34|0
1652966370000|2022-05-19 13:19:30|182.9|180.5|183.05|180.65|183.05|180.65|182.9|180.5|0
1652966380000|2022-05-19 13:19:40|183.14|180.74|183.37|180.97|183.69|181.29|183.14|180.74|0
1652966390000|2022-05-19 13:19:50|183.53|181.13|182.9|180.5|183.53|181.13|182.58|180.18|0
1652966400000|2022-05-19 13:20:00|182.74|180.34|182.03|179.63|182.9|180.5|182.03|179.63|0
1652966410000|2022-05-19 13:20:10|181.95|179.55|181.64|179.24|181.95|179.55|181.64|179.24|0
1652966420000|2022-05-19 13:20:20|181.95|179.55|181.8|179.4|181.95|179.55|181.8|179.4|0
1652966430000|2022-05-19 13:20:30|181.72|179.32|181.48|179.08|181.8|179.4|181.48|179.08|0
1652966440000|2022-05-19 13:20:40|181.64|179.24|181.01|178.61|181.64|179.24|181.01|178.61|0
1652966450000|2022-05-19 13:20:50|181.17|178.77|180.54|178.14|181.17|178.77|180.54|178.14|0
1652966460000|2022-05-19 13:21:00|180.7|178.3|180.78|178.38|180.78|178.38|180.7|178.3|0
1652966470000|2022-05-19 13:21:10|180.7|178.3|180.85|178.45|180.85|178.45|180.7|178.3|0
1652966480000|2022-05-19 13:21:20|180.94|178.54|180.78|178.38|180.94|178.54|180.54|178.14|0
1652966490000|2022-05-19 13:21:30|180.85|178.45|181.32|178.92|181.48|179.08|180.85|178.45|0
1652966500000|2022-05-19 13:21:40|181.17|178.77|181.41|179.01|181.41|179.01|181.17|178.77|0
1652966510000|2022-05-19 13:21:50|181.48|179.08|181.17|178.77|181.64|179.24|181.17|178.77|0
1652966520000|2022-05-19 13:22:00|181.48|179.08|181.17|178.77|181.64|179.24|181.17|178.77|0
1652966530000|2022-05-19 13:22:10|181.32|178.92|181.4|179|181.48|179.08|181.32|178.92|0
1652966540000|2022-05-19 13:22:20|181.32|178.92|182.26|179.86|182.26|179.86|181.32|178.92|0
1652966550000|2022-05-19 13:22:30|181.79|179.39|181.95|179.55|181.95|179.55|181.79|179.39|0
1652966560000|2022-05-19 13:22:40|182.11|179.71|182.42|180.02|182.42|180.02|182.11|179.71|0
1652966570000|2022-05-19 13:22:50|182.58|180.18|183.52|181.12|183.52|181.12|182.58|180.18|0
1652966580000|2022-05-19 13:23:00|183.68|181.28|183.52|181.12|183.68|181.28|183.52|181.12|0
1652966590000|2022-05-19 13:23:10|183.45|181.05|182.89|180.49|183.45|181.05|182.89|180.49|0
1652966600000|2022-05-19 13:23:20|182.73|180.33|183.36|180.96|183.36|180.96|182.73|180.33|0
1652966610000|2022-05-19 13:23:30|183.52|181.12|184|181.6|184|181.6|183.52|181.12|0
1652966620000|2022-05-19 13:23:40|184.15|181.75|183.84|181.44|184.31|181.91|183.84|181.44|0
1652966630000|2022-05-19 13:23:50|184|181.6|184.63|182.23|184.63|182.23|184|181.6|0
1652966640000|2022-05-19 13:24:00|184.47|182.07|184.15|181.75|184.47|182.07|184.15|181.75|0
1652966650000|2022-05-19 13:24:10|184.31|181.91|183.68|181.28|184.31|181.91|183.68|181.28|0
1652966660000|2022-05-19 13:24:20|183.99|181.59|183.76|181.36|183.99|181.59|183.76|181.36|0
1652966670000|2022-05-19 13:24:30|183.84|181.44|183.84|181.44|184.15|181.75|183.84|181.44|0
1652966680000|2022-05-19 13:24:40|183.68|181.28|183.76|181.36|183.76|181.36|183.68|181.28|0
1652966690000|2022-05-19 13:24:50|183.84|181.44|184.94|182.54|184.94|182.54|183.84|181.44|0
1652966700000|2022-05-19 13:25:00|185.34|182.94|184.94|182.54|185.34|182.94|184.94|182.54|0
1652966710000|2022-05-19 13:25:10|185.1|182.7|185.42|183.02|185.42|183.02|185.1|182.7|0
1652966720000|2022-05-19 13:25:20|184.94|182.54|184.63|182.23|185.1|182.7|184.63|182.23|0
1652966730000|2022-05-19 13:25:30|184.47|182.07|184.63|182.23|184.78|182.38|184.47|182.07|0
1652966740000|2022-05-19 13:25:40|184.78|182.38|183.52|181.12|184.78|182.38|183.52|181.12|0
1652966750000|2022-05-19 13:25:50|183.83|181.43|183.76|181.36|184.31|181.91|183.76|181.36|0
1652966760000|2022-05-19 13:26:00|183.83|181.43|183.52|181.12|183.83|181.43|183.44|181.04|0
1652966770000|2022-05-19 13:26:10|183.83|181.43|184.15|181.75|184.31|181.91|183.83|181.43|0
1652966780000|2022-05-19 13:26:20|184.31|181.91|184.31|181.91|184.55|182.15|184.15|181.75|0
1652966790000|2022-05-19 13:26:30|184.15|181.75|184.31|181.91|184.31|181.91|184.15|181.75|0
1652966800000|2022-05-19 13:26:40|184.23|181.83|184.23|181.83|184.23|181.83|184.23|181.83|0
1652966810000|2022-05-19 13:26:50|184.31|181.91|183.76|181.36|184.31|181.91|183.52|181.12|0
1652966820000|2022-05-19 13:27:00|183.52|181.12|183.2|180.8|183.52|181.12|183.2|180.8|0
1652966830000|2022-05-19 13:27:10|183.04|180.64|183.2|180.8|183.2|180.8|183.04|180.64|0
1652966840000|2022-05-19 13:27:20|183.36|180.96|183.04|180.64|183.67|181.27|183.04|180.64|0
1652966850000|2022-05-19 13:27:30|183.36|180.96|183.36|180.96|183.52|181.12|183.36|180.96|0
1652966860000|2022-05-19 13:27:40|183.28|180.88|183.52|181.12|183.67|181.27|183.28|180.88|0
1652966870000|2022-05-19 13:27:50|183.2|180.8|183.2|180.8|183.2|180.8|183.04|180.64|0
1652966880000|2022-05-19 13:28:00|183.04|180.64|182.73|180.33|183.04|180.64|182.41|180.01|0
1652966890000|2022-05-19 13:28:10|182.57|180.17|182.57|180.17|182.57|180.17|182.41|180.01|0
1652966900000|2022-05-19 13:28:20|182.73|180.33|182.18|179.78|182.73|180.33|182.18|179.78|0
1652966910000|2022-05-19 13:28:30|182.26|179.86|183.36|180.96|183.36|180.96|182.26|179.86|0
1652966920000|2022-05-19 13:28:40|182.88|180.48|182.41|180.01|182.88|180.48|182.41|180.01|0
1652966930000|2022-05-19 13:28:50|182.73|180.33|182.57|180.17|182.73|180.33|182.41|180.01|0
1652966940000|2022-05-19 13:29:00|182.34|179.94|182.41|180.01|182.49|180.09|182.34|179.94|0
1652966950000|2022-05-19 13:29:10|182.34|179.94|182.41|180.01|182.41|180.01|182.34|179.94|0
1652966960000|2022-05-19 13:29:20|182.49|180.09|182.73|180.33|182.88|180.48|182.49|180.09|0
1652966970000|2022-05-19 13:29:30|182.81|180.41|183.36|180.96|183.36|180.96|182.81|180.41|0
1652966980000|2022-05-19 13:29:40|183.51|181.11|183.67|181.27|183.67|181.27|183.51|181.11|0
1652966990000|2022-05-19 13:29:50|184.15|181.75|184.3|181.9|184.62|182.22|184.15|181.75|0
1652967000000|2022-05-19 13:30:00|183.36|180.96|183.2|180.8|183.99|181.59|183.2|180.8|0
1652967010000|2022-05-19 13:30:10|182.1|179.7|184.14|181.74|184.3|181.9|182.1|179.7|0
1652967020000|2022-05-19 13:30:20|184.78|182.38|182.73|180.33|184.78|182.38|182.73|180.33|0
1652967030000|2022-05-19 13:30:30|183.36|180.96|182.25|179.85|183.36|180.96|182.25|179.85|0
1652967040000|2022-05-19 13:30:40|182.88|180.48|182.1|179.7|183.2|180.8|182.1|179.7|0
1652967050000|2022-05-19 13:30:50|182.18|179.78|181.62|179.22|182.18|179.78|181.62|179.22|0
1652967060000|2022-05-19 13:31:00|180.69|178.29|179.9|177.5|180.69|178.29|179.59|177.19|0
1652967070000|2022-05-19 13:31:10|181|178.6|180.53|178.13|181|178.6|180.53|178.13|0
1652967080000|2022-05-19 13:31:20|179.9|177.5|180.06|177.66|180.06|177.66|179.75|177.35|0
1652967090000|2022-05-19 13:31:30|180.68|178.28|180.68|178.28|181.15|178.75|180.68|178.28|0
1652967100000|2022-05-19 13:31:40|180.3|177.9|178.97|176.57|180.3|177.9|178.97|176.57|0
1652967110000|2022-05-19 13:31:50|178.66|176.26|177.88|175.48|178.81|176.41|177.88|175.48|0
1652967120000|2022-05-19 13:32:00|177.73|175.33|176.49|174.09|177.73|175.33|176.49|174.09|0
1652967130000|2022-05-19 13:32:10|175.88|173.48|175.19|172.79|175.88|173.48|175.19|172.79|0
1652967140000|2022-05-19 13:32:20|174.96|172.56|176.34|173.94|176.34|173.94|174.8|172.4|0
1652967150000|2022-05-19 13:32:30|176.65|174.25|177.57|175.17|177.57|175.17|176.65|174.25|0
1652967160000|2022-05-19 13:32:40|178.35|175.95|177.88|175.48|178.35|175.95|177.34|174.94|0
1652967170000|2022-05-19 13:32:50|177.42|175.02|176.95|174.55|177.42|175.02|176.95|174.55|0
1652967180000|2022-05-19 13:33:00|176.8|174.4|176.18|173.78|177.11|174.71|176.18|173.78|0
1652967190000|2022-05-19 13:33:10|175.72|173.32|174.95|172.55|176.03|173.63|174.95|172.55|0
1652967200000|2022-05-19 13:33:20|175.11|172.71|175.11|172.71|175.26|172.86|174.95|172.55|0
1652967210000|2022-05-19 13:33:30|174.73|172.33|174.11|171.71|175.41|173.01|174.11|171.71|0
1652967220000|2022-05-19 13:33:40|172.66|170.26|171.9|169.5|172.66|170.26|171.9|169.5|0
1652967230000|2022-05-19 13:33:50|172.66|170.26|172.51|170.11|172.66|170.26|172.51|170.11|0
1652967240000|2022-05-19 13:34:00|172.36|169.96|171.6|169.2|172.81|170.41|171.6|169.2|0
1652967250000|2022-05-19 13:34:10|172.81|170.41|173.73|171.33|173.81|171.41|172.81|170.41|0
1652967260000|2022-05-19 13:34:20|173.88|171.48|174.49|172.09|174.65|172.25|173.73|171.33|0
1652967270000|2022-05-19 13:34:30|174.03|171.63|173.27|170.87|174.03|171.63|173.27|170.87|0
1652967280000|2022-05-19 13:34:40|172.89|170.49|173.88|171.48|173.88|171.48|172.89|170.49|0
1652967290000|2022-05-19 13:34:50|173.58|171.18|173.73|171.33|174.19|171.79|173.58|171.18|0
1652967300000|2022-05-19 13:35:00|172.36|169.96|172.97|170.57|172.97|170.57|172.36|169.96|0
1652967310000|2022-05-19 13:35:10|173.12|170.72|174.17|171.77|175.82|173.42|173.12|170.72|0
1652967320000|2022-05-19 13:35:20|174.41|172.01|173.79|171.39|174.41|172.01|173.79|171.39|0
1652967330000|2022-05-19 13:35:30|172.95|170.55|172.03|169.63|172.95|170.55|171.88|169.48|0
1652967340000|2022-05-19 13:35:40|171.58|169.18|172.03|169.63|172.03|169.63|171.58|169.18|0
1652967350000|2022-05-19 13:35:50|171.27|168.87|171.88|169.48|171.88|169.48|171.27|168.87|0
1652967360000|2022-05-19 13:36:00|170.97|168.57|167.95|165.55|170.97|168.57|167.95|165.55|0
1652967370000|2022-05-19 13:36:10|167.2|164.8|168.25|165.85|168.25|165.85|167.2|164.8|0
1652967380000|2022-05-19 13:36:20|168.4|166|167.65|165.25|168.55|166.15|167.65|165.25|0
1652967390000|2022-05-19 13:36:30|167.35|164.95|167.35|164.95|167.8|165.4|167.05|164.65|0
1652967400000|2022-05-19 13:36:40|167.5|165.1|168.25|165.85|168.25|165.85|167.5|165.1|0
1652967410000|2022-05-19 13:36:50|167.35|164.95|167.2|164.8|167.5|165.1|167.05|164.65|0
1652967420000|2022-05-19 13:37:00|168.1|165.7|167.8|165.4|168.48|166.08|167.8|165.4|0
1652967430000|2022-05-19 13:37:10|166.9|164.5|165.41|163.01|166.9|164.5|165.41|163.01|0
1652967440000|2022-05-19 13:37:20|165.71|163.31|164.52|162.12|166.01|163.61|164.52|162.12|0
1652967450000|2022-05-19 13:37:30|165.26|162.86|164.96|162.56|166.15|163.75|164.96|162.56|0
1652967460000|2022-05-19 13:37:40|164.67|162.27|164.96|162.56|164.96|162.56|164.37|161.97|0
1652967470000|2022-05-19 13:37:50|165.26|162.86|164.07|161.67|165.71|163.31|164.07|161.67|0
1652967480000|2022-05-19 13:38:00|164.52|162.12|164.96|162.56|164.96|162.56|163.93|161.53|0
1652967490000|2022-05-19 13:38:10|165.41|163.01|166.15|163.75|166.15|163.75|164.96|162.56|0
1652967500000|2022-05-19 13:38:20|167.05|164.65|168.4|166|168.4|166|167.05|164.65|0
1652967510000|2022-05-19 13:38:30|167.8|165.4|169.15|166.75|169.15|166.75|167.8|165.4|0
1652967520000|2022-05-19 13:38:40|169.68|167.28|171.04|168.64|171.04|168.64|169.68|167.28|0
1652967530000|2022-05-19 13:38:50|170.06|167.66|170.51|168.11|170.51|168.11|170.06|167.66|0
1652967540000|2022-05-19 13:39:00|170.66|168.26|169.68|167.28|171.12|168.72|169.68|167.28|0
1652967550000|2022-05-19 13:39:10|169.6|167.2|172.27|169.87|172.27|169.87|169.6|167.2|0
1652967560000|2022-05-19 13:39:20|172.47|170.07|172.09|169.69|172.54|170.14|172.09|169.69|0
1652967570000|2022-05-19 13:39:30|171.78|169.38|172.39|169.99|172.92|170.52|171.78|169.38|0
1652967580000|2022-05-19 13:39:40|171.78|169.38|170.88|168.48|171.78|169.38|170.88|168.48|0
1652967590000|2022-05-19 13:39:50|170.73|168.33|170.12|167.72|170.73|168.33|170.12|167.72|0
1652967600000|2022-05-19 13:40:00|170.27|167.87|169.45|167.05|170.27|167.87|169.45|167.05|0
1652967610000|2022-05-19 13:40:10|168.78|166.38|169.52|167.12|169.52|167.12|168.78|166.38|0
1652967620000|2022-05-19 13:40:20|169.67|167.27|169.37|166.97|169.67|167.27|169.37|166.97|0
1652967630000|2022-05-19 13:40:30|169.6|167.2|170.27|167.87|170.88|168.48|169.6|167.2|0
1652967640000|2022-05-19 13:40:40|170.73|168.33|169.82|167.42|170.88|168.48|169.82|167.42|0
1652967650000|2022-05-19 13:40:50|170.05|167.65|169.37|166.97|170.05|167.65|169.22|166.82|0
1652967660000|2022-05-19 13:41:00|169.22|166.82|171.18|168.78|171.18|168.78|169.22|166.82|0
1652967670000|2022-05-19 13:41:10|171.03|168.63|169.82|167.42|171.48|169.08|169.82|167.42|0
1652967680000|2022-05-19 13:41:20|169.97|167.57|171.03|168.63|171.03|168.63|169.97|167.57|0
1652967690000|2022-05-19 13:41:30|172.23|169.83|171.93|169.53|172.23|169.83|171.63|169.23|0
1652967700000|2022-05-19 13:41:40|172.23|169.83|172.38|169.98|173.6|171.2|172.23|169.83|0
1652967710000|2022-05-19 13:41:50|172.08|169.68|171.78|169.38|172.08|169.68|171.48|169.08|0
1652967720000|2022-05-19 13:42:00|171.18|168.78|172.54|170.14|172.54|170.14|171.18|168.78|0
1652967730000|2022-05-19 13:42:10|171.93|169.53|171.93|169.53|172.46|170.06|171.93|169.53|0
1652967740000|2022-05-19 13:42:20|172.23|169.83|172.99|170.59|173.52|171.12|172.23|169.83|0
1652967750000|2022-05-19 13:42:30|172.69|170.29|173.45|171.05|173.6|171.2|172.69|170.29|0
1652967760000|2022-05-19 13:42:40|172.38|169.98|173.29|170.89|173.29|170.89|172.38|169.98|0
1652967770000|2022-05-19 13:42:50|172.99|170.59|174.51|172.11|174.51|172.11|172.99|170.59|0
1652967780000|2022-05-19 13:43:00|173.6|171.2|175.12|172.72|175.12|172.72|173.6|171.2|0
1652967790000|2022-05-19 13:43:10|175.58|173.18|176.35|173.95|176.35|173.95|175.43|173.03|0
1652967800000|2022-05-19 13:43:20|176.19|173.79|176.35|173.95|176.35|173.95|175.43|173.03|0
1652967810000|2022-05-19 13:43:30|176.5|174.1|177.42|175.02|177.42|175.02|176.5|174.1|0
1652967820000|2022-05-19 13:43:40|176.5|174.1|177.73|175.33|177.73|175.33|176.5|174.1|0
1652967830000|2022-05-19 13:43:50|178.74|176.34|179.2|176.8|179.43|177.03|178.74|176.34|0
1652967840000|2022-05-19 13:44:00|178.19|175.79|177.66|175.26|178.19|175.79|177.42|175.02|0
1652967850000|2022-05-19 13:44:10|177.42|175.02|177.73|175.33|177.89|175.49|177.27|174.87|0
1652967860000|2022-05-19 13:44:20|177.58|175.18|179.28|176.88|179.28|176.88|177.58|175.18|0
1652967870000|2022-05-19 13:44:30|179.12|176.72|180.13|177.73|180.21|177.81|179.12|176.72|0
1652967880000|2022-05-19 13:44:40|181.14|178.74|180.99|178.59|181.14|178.74|180.83|178.43|0
1652967890000|2022-05-19 13:44:50|181.92|179.52|181.3|178.9|181.92|179.52|181.3|178.9|0
1652967900000|2022-05-19 13:45:00|180.83|178.43|181.14|178.74|181.14|178.74|180.68|178.28|0
1652967910000|2022-05-19 13:45:10|181.77|179.37|182.63|180.23|182.63|180.23|181.77|179.37|0
1652967920000|2022-05-19 13:45:20|182.16|179.76|182.55|180.15|182.55|180.15|181.45|179.05|0
1652967930000|2022-05-19 13:45:30|182.71|180.31|182.24|179.84|182.71|180.31|182.24|179.84|0
1652967940000|2022-05-19 13:45:40|181.92|179.52|181.61|179.21|182.24|179.84|181.61|179.21|0
1652967950000|2022-05-19 13:45:50|181.77|179.37|183.33|180.93|183.33|180.93|181.77|179.37|0
1652967960000|2022-05-19 13:46:00|184.12|181.72|185.38|182.98|185.38|182.98|184.12|181.72|0
1652967970000|2022-05-19 13:46:10|185.15|182.75|184.28|181.88|185.15|182.75|184.28|181.88|0
1652967980000|2022-05-19 13:46:20|182.86|180.46|184.12|181.72|184.12|181.72|182.86|180.46|0
1652967990000|2022-05-19 13:46:30|184.59|182.19|184.75|182.35|184.75|182.35|184.12|181.72|0
1652968000000|2022-05-19 13:46:40|184.59|182.19|184.12|181.72|184.59|182.19|183.96|181.56|0
1652968010000|2022-05-19 13:46:50|184.28|181.88|185.07|182.67|185.07|182.67|184.12|181.72|0
1652968020000|2022-05-19 13:47:00|185.54|183.14|186.65|184.25|186.65|184.25|185.54|183.14|0
1652968030000|2022-05-19 13:47:10|187.76|185.36|188.08|185.68|188.4|186|187.76|185.36|0
1652968040000|2022-05-19 13:47:20|187.92|185.52|189.2|186.8|189.2|186.8|187.92|185.52|0
1652968050000|2022-05-19 13:47:30|191.48|189.08|190.5|188.1|191.64|189.24|190.5|188.1|0
1652968060000|2022-05-19 13:47:40|190.66|188.26|189.7|187.3|190.66|188.26|189.7|187.3|0
1652968070000|2022-05-19 13:47:50|189.86|187.46|189.86|187.46|189.86|187.46|189.54|187.14|0
1652968080000|2022-05-19 13:48:00|190.34|187.94|190.34|187.94|190.34|187.94|189.7|187.3|0
1652968090000|2022-05-19 13:48:10|189.54|187.14|189.54|187.14|189.78|187.38|189.38|186.98|0
1652968100000|2022-05-19 13:48:20|189.22|186.82|188.54|186.14|190.02|187.62|188.54|186.14|0
1652968110000|2022-05-19 13:48:30|191.22|188.82|191.71|189.31|192.03|189.63|191.22|188.82|0
1652968120000|2022-05-19 13:48:40|192.19|189.79|191.38|188.98|192.19|189.79|191.38|188.98|0
1652968130000|2022-05-19 13:48:50|191.22|188.82|190.42|188.02|191.7|189.3|190.42|188.02|0
1652968140000|2022-05-19 13:49:00|191.22|188.82|191.86|189.46|191.86|189.46|191.22|188.82|0
1652968150000|2022-05-19 13:49:10|191.7|189.3|192.19|189.79|192.19|189.79|191.54|189.14|0
1652968160000|2022-05-19 13:49:20|192.99|190.59|192.99|190.59|193.47|191.07|192.99|190.59|0
1652968170000|2022-05-19 13:49:30|192.19|189.79|191.7|189.3|192.19|189.79|191.7|189.3|0
1652968180000|2022-05-19 13:49:40|192.83|190.43|192.83|190.43|193.15|190.75|192.67|190.27|0
1652968190000|2022-05-19 13:49:50|192.67|190.27|192.02|189.62|192.67|190.27|192.02|189.62|0
1652968200000|2022-05-19 13:50:00|192.35|189.95|191.54|189.14|192.51|190.11|191.54|189.14|0
1652968210000|2022-05-19 13:50:10|190.58|188.18|192.35|189.95|192.35|189.95|190.58|188.18|0
1652968220000|2022-05-19 13:50:20|192.83|190.43|193.96|191.56|193.96|191.56|192.83|190.43|0
1652968230000|2022-05-19 13:50:30|194.12|191.72|194.76|192.36|194.76|192.36|194.12|191.72|0
1652968240000|2022-05-19 13:50:40|193.63|191.23|193.63|191.23|194.44|192.04|193.63|191.23|0
1652968250000|2022-05-19 13:50:50|194.12|191.72|193.63|191.23|194.12|191.72|193.63|191.23|0
1652968260000|2022-05-19 13:51:00|192.51|190.11|192.5|190.1|192.83|190.43|192.18|189.78|0
1652968270000|2022-05-19 13:51:10|192.83|190.43|193.15|190.75|193.23|190.83|192.67|190.27|0
1652968280000|2022-05-19 13:51:20|193.31|190.91|194.12|191.72|194.12|191.72|192.83|190.43|0
1652968290000|2022-05-19 13:51:30|193.79|191.39|193.95|191.55|193.95|191.55|193.79|191.39|0
1652968300000|2022-05-19 13:51:40|193.63|191.23|192.34|189.94|193.63|191.23|192.34|189.94|0
1652968310000|2022-05-19 13:51:50|191.86|189.46|191.38|188.98|192.18|189.78|191.38|188.98|0
1652968320000|2022-05-19 13:52:00|190.58|188.18|190.9|188.5|191.06|188.66|190.58|188.18|0
1652968330000|2022-05-19 13:52:10|190.42|188.02|191.38|188.98|191.38|188.98|190.42|188.02|0
1652968340000|2022-05-19 13:52:20|191.7|189.3|191.46|189.06|191.7|189.3|191.46|189.06|0
1652968350000|2022-05-19 13:52:30|191.86|189.46|191.06|188.66|191.86|189.46|190.9|188.5|0
1652968360000|2022-05-19 13:52:40|191.54|189.14|191.86|189.46|191.86|189.46|191.06|188.66|0
1652968370000|2022-05-19 13:52:50|192.82|190.42|193.63|191.23|193.63|191.23|192.82|190.42|0
1652968380000|2022-05-19 13:53:00|192.82|190.42|192.5|190.1|192.82|190.42|192.34|189.94|0
1652968390000|2022-05-19 13:53:10|192.02|189.62|192.5|190.1|192.5|190.1|192.02|189.62|0
1652968400000|2022-05-19 13:53:20|193.31|190.91|194.11|191.71|194.11|191.71|193.31|190.91|0
1652968410000|2022-05-19 13:53:30|193.63|191.23|193.31|190.91|193.95|191.55|193.31|190.91|0
1652968420000|2022-05-19 13:53:40|193.71|191.31|193.31|190.91|194.44|192.04|193.31|190.91|0
1652968430000|2022-05-19 13:53:50|193.63|191.23|193.47|191.07|193.79|191.39|193.47|191.07|0
1652968440000|2022-05-19 13:54:00|192.66|190.26|193.47|191.07|193.47|191.07|192.02|189.62|0
1652968450000|2022-05-19 13:54:10|192.82|190.42|190.9|188.5|192.82|190.42|190.9|188.5|0
1652968460000|2022-05-19 13:54:20|191.06|188.66|188.98|186.58|191.06|188.66|188.98|186.58|0
1652968470000|2022-05-19 13:54:30|189.14|186.74|187.32|184.92|189.14|186.74|187.32|184.92|0
1652968480000|2022-05-19 13:54:40|187.71|185.31|187.55|185.15|188.19|185.79|187.55|185.15|0
1652968490000|2022-05-19 13:54:50|187.71|185.31|188.19|185.79|188.19|185.79|187.71|185.31|0
1652968500000|2022-05-19 13:55:00|188.5|186.1|185.66|183.26|188.5|186.1|185.66|183.26|0
1652968510000|2022-05-19 13:55:10|186.13|183.73|187.71|185.31|187.71|185.31|186.13|183.73|0
1652968520000|2022-05-19 13:55:20|186.84|184.44|186.76|184.36|187.08|184.68|186.29|183.89|0
1652968530000|2022-05-19 13:55:30|186.29|183.89|185.97|183.57|186.53|184.13|185.97|183.57|0
1652968540000|2022-05-19 13:55:40|186.29|183.89|186.6|184.2|186.6|184.2|186.29|183.89|0
1652968550000|2022-05-19 13:55:50|185.5|183.1|184.24|181.84|185.5|183.1|184.24|181.84|0
1652968560000|2022-05-19 13:56:00|183.3|180.9|181.74|179.34|183.3|180.9|181.74|179.34|0
1652968570000|2022-05-19 13:56:10|182.21|179.81|182.21|179.81|182.21|179.81|181.74|179.34|0
1652968580000|2022-05-19 13:56:20|182.06|179.66|182.68|180.28|182.68|180.28|182.06|179.66|0
1652968590000|2022-05-19 13:56:30|182.83|180.43|183.77|181.37|183.77|181.37|182.83|180.43|0
1652968600000|2022-05-19 13:56:40|183.3|180.9|182.05|179.65|183.3|180.9|182.05|179.65|0
1652968610000|2022-05-19 13:56:50|182.37|179.97|182.05|179.65|182.52|180.12|182.05|179.65|0
1652968620000|2022-05-19 13:57:00|181.12|178.72|179.88|177.48|181.12|178.72|179.88|177.48|0
1652968630000|2022-05-19 13:57:10|179.42|177.02|179.57|177.17|179.57|177.17|179.42|177.02|0
1652968640000|2022-05-19 13:57:20|179.73|177.33|181.12|178.72|181.12|178.72|179.73|177.33|0
1652968650000|2022-05-19 13:57:30|181.59|179.19|182.05|179.65|182.05|179.65|181.59|179.19|0
1652968660000|2022-05-19 13:57:40|182.52|180.12|182.52|180.12|182.52|180.12|182.05|179.65|0
1652968670000|2022-05-19 13:57:50|182.45|180.05|182.99|180.59|182.99|180.59|182.45|180.05|0
1652968680000|2022-05-19 13:58:00|183.46|181.06|184.87|182.47|184.87|182.47|183.23|180.83|0
1652968690000|2022-05-19 13:58:10|185.18|182.78|185.5|183.1|185.5|183.1|184.32|181.92|0
1652968700000|2022-05-19 13:58:20|186.28|183.88|187.55|185.15|187.55|185.15|186.28|183.88|0
1652968710000|2022-05-19 13:58:30|187.07|184.67|187.71|185.31|188.5|186.1|187.07|184.67|0
1652968720000|2022-05-19 13:58:40|187.55|185.15|186.44|184.04|187.55|185.15|186.44|184.04|0
1652968730000|2022-05-19 13:58:50|185.97|183.57|188.5|186.1|188.5|186.1|185.97|183.57|0
1652968740000|2022-05-19 13:59:00|187.23|184.83|187.86|185.46|187.86|185.46|187.23|184.83|0
1652968750000|2022-05-19 13:59:10|188.34|185.94|187.55|185.15|188.34|185.94|187.47|185.07|0
1652968760000|2022-05-19 13:59:20|187.7|185.3|187.86|185.46|187.86|185.46|187.7|185.3|0
1652968770000|2022-05-19 13:59:30|187.7|185.3|188.02|185.62|188.34|185.94|187.7|185.3|0
1652968780000|2022-05-19 13:59:40|188.66|186.26|187.23|184.83|188.66|186.26|187.23|184.83|0
1652968790000|2022-05-19 13:59:50|186.91|184.51|187.23|184.83|187.23|184.83|186.36|183.96|0
1652968800000|2022-05-19 14:00:00|186.21|183.81|187.55|185.15|187.55|185.15|185.57|183.17|0
1652968810000|2022-05-19 14:00:10|187.07|184.67|185.97|183.57|187.07|184.67|185.73|183.33|0
1652968820000|2022-05-19 14:00:20|185.65|183.25|182.99|180.59|185.65|183.25|182.99|180.59|0
1652968830000|2022-05-19 14:00:30|182.6|180.2|180.96|178.56|182.6|180.2|180.96|178.56|0
1652968840000|2022-05-19 14:00:40|181.74|179.34|181.97|179.57|181.97|179.57|180.81|178.41|0
1652968850000|2022-05-19 14:00:50|181.43|179.03|181.04|178.64|181.43|179.03|180.65|178.25|0
1652968860000|2022-05-19 14:01:00|179.72|177.32|179.96|177.56|179.96|177.56|178.95|176.55|0
1652968870000|2022-05-19 14:01:10|180.34|177.94|180.65|178.25|180.65|178.25|179.88|177.48|0
1652968880000|2022-05-19 14:01:20|179.72|177.32|179.88|177.48|179.88|177.48|179.11|176.71|0
1652968890000|2022-05-19 14:01:30|178.72|176.32|176.42|174.02|178.72|176.32|176.42|174.02|0
1652968900000|2022-05-19 14:01:40|176.73|174.33|177.11|174.71|177.11|174.71|176.73|174.33|0
1652968910000|2022-05-19 14:01:50|176.58|174.18|175.43|173.03|176.58|174.18|175.43|173.03|0
1652968920000|2022-05-19 14:02:00|174.82|172.42|175.28|172.88|175.28|172.88|174.82|172.42|0
1652968930000|2022-05-19 14:02:10|174.52|172.12|173.16|170.76|174.52|172.12|173.16|170.76|0
1652968940000|2022-05-19 14:02:20|175.4|173|172.77|170.37|175.4|173|172.77|170.37|0
1652968950000|2022-05-19 14:02:30|171.67|169.27|173.49|171.09|173.49|171.09|171.67|169.27|0
1652968960000|2022-05-19 14:02:40|174.09|171.69|172.49|170.09|174.09|171.69|172.49|170.09|0
1652968970000|2022-05-19 14:02:50|171.73|169.33|171.58|169.18|171.88|169.48|171.58|169.18|0
1652968980000|2022-05-19 14:03:00|171.43|169.03|170.37|167.97|171.43|169.03|170.37|167.97|0
1652968990000|2022-05-19 14:03:10|171.58|169.18|170.07|167.67|171.58|169.18|169.92|167.52|0
1652969000000|2022-05-19 14:03:20|170.67|168.27|169.47|167.07|170.67|168.27|169.47|167.07|0
1652969010000|2022-05-19 14:03:30|169.02|166.62|169.24|166.84|169.47|167.07|169.02|166.62|0
1652969020000|2022-05-19 14:03:40|169.32|166.92|169.92|167.52|169.92|167.52|169.16|166.76|0
1652969030000|2022-05-19 14:03:50|170.07|167.67|170.22|167.82|170.22|167.82|169.92|167.52|0
1652969040000|2022-05-19 14:04:00|169.16|166.76|169.31|166.91|169.31|166.91|169.01|166.61|0
1652969050000|2022-05-19 14:04:10|169.09|166.69|170.82|168.42|170.82|168.42|169.09|166.69|0
1652969060000|2022-05-19 14:04:20|171.27|168.87|170.37|167.97|171.27|168.87|170.37|167.97|0
1652969070000|2022-05-19 14:04:30|170.22|167.82|170.37|167.97|170.37|167.97|169.61|167.21|0
1652969080000|2022-05-19 14:04:40|170.67|168.27|171.88|169.48|171.88|169.48|170.67|168.27|0
1652969090000|2022-05-19 14:04:50|172.33|169.93|172.64|170.24|173.25|170.85|172.33|169.93|0
1652969100000|2022-05-19 14:05:00|172.18|169.78|174.47|172.07|174.47|172.07|172.18|169.78|0
1652969110000|2022-05-19 14:05:10|173.86|171.46|173.55|171.15|173.86|171.46|173.4|171|0
1652969120000|2022-05-19 14:05:20|173.4|171|171.88|169.48|173.4|171|171.88|169.48|0
1652969130000|2022-05-19 14:05:30|172.18|169.78|171.57|169.17|172.18|169.78|171.57|169.17|0
1652969140000|2022-05-19 14:05:40|171.42|169.02|171.27|168.87|171.42|169.02|171.12|168.72|0
1652969150000|2022-05-19 14:05:50|171.88|169.48|171.88|169.48|172.48|170.08|171.88|169.48|0
1652969160000|2022-05-19 14:06:00|172.48|170.08|173.78|171.38|173.78|171.38|172.48|170.08|0
1652969170000|2022-05-19 14:06:10|172.94|170.54|174.01|171.61|174.62|172.22|172.94|170.54|0
1652969180000|2022-05-19 14:06:20|173.55|171.15|173.09|170.69|173.7|171.3|172.79|170.39|0
1652969190000|2022-05-19 14:06:30|173.63|171.23|173.63|171.23|174.16|171.76|172.64|170.24|0
1652969200000|2022-05-19 14:06:40|174.16|171.76|175.23|172.83|175.38|172.98|174.16|171.76|0
1652969210000|2022-05-19 14:06:50|176|173.6|175.84|173.44|176|173.6|175.84|173.44|0
1652969220000|2022-05-19 14:07:00|175.46|173.06|174.16|171.76|175.46|173.06|173.85|171.45|0
1652969230000|2022-05-19 14:07:10|174.92|172.52|173.7|171.3|174.92|172.52|173.7|171.3|0
1652969240000|2022-05-19 14:07:20|173.4|171|173.7|171.3|173.85|171.45|173.4|171|0
1652969250000|2022-05-19 14:07:30|174.62|172.22|175.08|172.68|175.08|172.68|174.31|171.91|0
1652969260000|2022-05-19 14:07:40|175.54|173.14|175.23|172.83|175.54|173.14|175.23|172.83|0
1652969270000|2022-05-19 14:07:50|175.08|172.68|175.08|172.68|175.54|173.14|175.08|172.68|0
1652969280000|2022-05-19 14:08:00|174.85|172.45|173.93|171.53|174.85|172.45|173.93|171.53|0
1652969290000|2022-05-19 14:08:10|175.08|172.68|176.77|174.37|176.77|174.37|175.08|172.68|0
1652969300000|2022-05-19 14:08:20|175.69|173.29|175|172.6|175.69|173.29|175|172.6|0
1652969310000|2022-05-19 14:08:30|175.07|172.67|173.7|171.3|175.07|172.67|173.7|171.3|0
1652969320000|2022-05-19 14:08:40|174|171.6|174|171.6|174|171.6|173.93|171.53|0
1652969330000|2022-05-19 14:08:50|175.38|172.98|174.46|172.06|175.38|172.98|174.46|172.06|0
1652969340000|2022-05-19 14:09:00|174.16|171.76|174.92|172.52|175.23|172.83|174.16|171.76|0
1652969350000|2022-05-19 14:09:10|175.53|173.13|176.3|173.9|176.3|173.9|175.23|172.83|0
1652969360000|2022-05-19 14:09:20|176.92|174.52|178|175.6|178|175.6|176.76|174.36|0
1652969370000|2022-05-19 14:09:30|178.31|175.91|179.24|176.84|179.24|176.84|178.31|175.91|0
1652969380000|2022-05-19 14:09:40|179.71|177.31|178.93|176.53|180.8|178.4|178.93|176.53|0
1652969390000|2022-05-19 14:09:50|178.62|176.22|177.85|175.45|178.62|176.22|177.85|175.45|0
1652969400000|2022-05-19 14:10:00|178.15|175.75|178.31|175.91|179.09|176.69|178.15|175.75|0
1652969410000|2022-05-19 14:10:10|177.69|175.29|176.46|174.06|177.69|175.29|176.46|174.06|0
1652969420000|2022-05-19 14:10:20|175.99|173.59|177.54|175.14|177.54|175.14|175.99|173.59|0
1652969430000|2022-05-19 14:10:30|176.92|174.52|175.84|173.44|176.92|174.52|175.84|173.44|0
1652969440000|2022-05-19 14:10:40|175.69|173.29|175.84|173.44|175.84|173.44|175.38|172.98|0
1652969450000|2022-05-19 14:10:50|176.76|174.36|175.69|173.29|176.76|174.36|175.69|173.29|0
1652969460000|2022-05-19 14:11:00|175.07|172.67|171.72|169.32|175.07|172.67|171.72|169.32|0
1652969470000|2022-05-19 14:11:10|170.96|168.56|171.26|168.86|171.42|169.02|170.66|168.26|0
1652969480000|2022-05-19 14:11:20|172.02|169.62|173.16|170.76|173.16|170.76|172.02|169.62|0
1652969490000|2022-05-19 14:11:30|172.78|170.38|171.72|169.32|172.78|170.38|171.65|169.25|0
1652969500000|2022-05-19 14:11:40|171.26|168.86|171.72|169.32|171.72|169.32|170.81|168.41|0
1652969510000|2022-05-19 14:11:50|171.11|168.71|170.96|168.56|171.49|169.09|170.96|168.56|0
1652969520000|2022-05-19 14:12:00|170.81|168.41|172.17|169.77|172.17|169.77|170.81|168.41|0
1652969530000|2022-05-19 14:12:10|172.63|170.23|174.23|171.83|174.23|171.83|172.63|170.23|0
1652969540000|2022-05-19 14:12:20|174.61|172.21|173.54|171.14|174.61|172.21|173.54|171.14|0
1652969550000|2022-05-19 14:12:30|174|171.6|173.69|171.29|174|171.6|173.54|171.14|0
1652969560000|2022-05-19 14:12:40|172.63|170.23|173.85|171.45|173.85|171.45|172.63|170.23|0
1652969570000|2022-05-19 14:12:50|173.47|171.07|171.56|169.16|173.47|171.07|171.56|169.16|0
1652969580000|2022-05-19 14:13:00|172.02|169.62|171.56|169.16|172.02|169.62|171.56|169.16|0
1652969590000|2022-05-19 14:13:10|172.32|169.92|173.54|171.14|173.54|171.14|172.32|169.92|0
1652969600000|2022-05-19 14:13:20|173.39|170.99|173.54|171.14|173.54|171.14|172.47|170.07|0
1652969610000|2022-05-19 14:13:30|174.46|172.06|175.22|172.82|175.22|172.82|174.46|172.06|0
1652969620000|2022-05-19 14:13:40|174.3|171.9|175.68|173.28|175.68|173.28|174.3|171.9|0
1652969630000|2022-05-19 14:13:50|175.99|173.59|175.99|173.59|176.76|174.36|175.99|173.59|0
1652969640000|2022-05-19 14:14:00|176.45|174.05|175.99|173.59|176.76|174.36|175.99|173.59|0
1652969650000|2022-05-19 14:14:10|175.61|173.21|174.99|172.59|175.61|173.21|174.76|172.36|0
1652969660000|2022-05-19 14:14:20|175.83|173.43|176.6|174.2|176.6|174.2|175.83|173.43|0
1652969670000|2022-05-19 14:14:30|177.07|174.67|176.45|174.05|177.38|174.98|176.45|174.05|0
1652969680000|2022-05-19 14:14:40|175.99|173.59|175.83|173.43|176.14|173.74|175.22|172.82|0
1652969690000|2022-05-19 14:14:50|176.45|174.05|175.68|173.28|176.45|174.05|175.53|173.13|0
1652969700000|2022-05-19 14:15:00|175.37|172.97|173.08|170.68|175.37|172.97|173.08|170.68|0
1652969710000|2022-05-19 14:15:10|173.84|171.44|174.15|171.75|174.91|172.51|173.84|171.44|0
1652969720000|2022-05-19 14:15:20|173.84|171.44|175.83|173.43|175.83|173.43|173.84|171.44|0
1652969730000|2022-05-19 14:15:30|177.37|174.97|176.14|173.74|177.37|174.97|176.14|173.74|0
1652969740000|2022-05-19 14:15:40|175.53|173.13|176.14|173.74|176.14|173.74|175.14|172.74|0
1652969750000|2022-05-19 14:15:50|176.6|174.2|175.83|173.43|176.6|174.2|175.83|173.43|0
1652969760000|2022-05-19 14:16:00|175.06|172.66|175.91|173.51|176.07|173.67|175.06|172.66|0
1652969770000|2022-05-19 14:16:10|175.22|172.82|176.14|173.74|176.14|173.74|175.22|172.82|0
1652969780000|2022-05-19 14:16:20|175.06|172.66|174.45|172.05|175.37|172.97|174.45|172.05|0
1652969790000|2022-05-19 14:16:30|174.3|171.9|171.18|168.78|174.3|171.9|171.18|168.78|0
1652969800000|2022-05-19 14:16:40|170.8|168.4|173.38|170.98|173.38|170.98|170.8|168.4|0
1652969810000|2022-05-19 14:16:50|173.69|171.29|172.47|170.07|173.69|171.29|172.47|170.07|0
1652969820000|2022-05-19 14:17:00|172.01|169.61|172.32|169.92|172.77|170.37|172.01|169.61|0
1652969830000|2022-05-19 14:17:10|171.41|169.01|170.8|168.4|171.41|169.01|170.8|168.4|0
1652969840000|2022-05-19 14:17:20|171.94|169.54|172.01|169.61|172.47|170.07|171.94|169.54|0
1652969850000|2022-05-19 14:17:30|171.26|168.86|170.8|168.4|171.26|168.86|170.8|168.4|0
1652969860000|2022-05-19 14:17:40|170.65|168.25|170.2|167.8|170.65|168.25|170.2|167.8|0
1652969870000|2022-05-19 14:17:50|169|166.6|169.67|167.27|169.67|167.27|169|166.6|0
1652969880000|2022-05-19 14:18:00|170.95|168.55|171.25|168.85|171.71|169.31|170.8|168.4|0
1652969890000|2022-05-19 14:18:10|170.43|168.03|170.35|167.95|170.43|168.03|168.99|166.59|0
1652969900000|2022-05-19 14:18:20|170.05|167.65|170.8|168.4|171.1|168.7|170.05|167.65|0
1652969910000|2022-05-19 14:18:30|171.25|168.85|170.35|167.95|171.25|168.85|170.35|167.95|0
1652969920000|2022-05-19 14:18:40|170.95|168.55|169.75|167.35|170.95|168.55|169.75|167.35|0
1652969930000|2022-05-19 14:18:50|170.05|167.65|170.2|167.8|170.2|167.8|169.29|166.89|0
1652969940000|2022-05-19 14:19:00|170.05|167.65|169.59|167.19|170.05|167.65|169.59|167.19|0
1652969950000|2022-05-19 14:19:10|169.44|167.04|170.2|167.8|170.35|167.95|169.44|167.04|0
1652969960000|2022-05-19 14:19:20|170.27|167.87|169.89|167.49|170.27|167.87|169.74|167.34|0
1652969970000|2022-05-19 14:19:30|169.37|166.97|169.89|167.49|169.89|167.49|169.14|166.74|0
1652969980000|2022-05-19 14:19:40|170.05|167.65|171.56|169.16|171.56|169.16|169.89|167.49|0
1652969990000|2022-05-19 14:19:50|171.86|169.46|172.16|169.76|172.62|170.22|171.86|169.46|0
1652970000000|2022-05-19 14:20:00|172.77|170.37|171.86|169.46|172.77|170.37|171.86|169.46|0
1652970010000|2022-05-19 14:20:10|172.01|169.61|171.25|168.85|172.01|169.61|171.25|168.85|0
1652970020000|2022-05-19 14:20:20|170.35|167.95|168.54|166.14|170.5|168.1|168.54|166.14|0
1652970030000|2022-05-19 14:20:30|168.09|165.69|167.05|164.65|168.09|165.69|166.6|164.2|0
1652970040000|2022-05-19 14:20:40|166.6|164.2|166.01|163.61|166.6|164.2|166.01|163.61|0
1652970050000|2022-05-19 14:20:50|165.86|163.46|166.45|164.05|166.45|164.05|165.86|163.46|0
1652970060000|2022-05-19 14:21:00|166.6|164.2|165.86|163.46|166.6|164.2|165.86|163.46|0
1652970070000|2022-05-19 14:21:10|165.27|162.87|165.56|163.16|165.86|163.46|165.27|162.87|0
1652970080000|2022-05-19 14:21:20|165.71|163.31|163.79|161.39|165.71|163.31|163.79|161.39|0
1652970090000|2022-05-19 14:21:30|164.82|162.42|164.53|162.13|165.41|163.01|164.53|162.13|0
1652970100000|2022-05-19 14:21:40|164.97|162.57|165.86|163.46|166.6|164.2|164.97|162.57|0
1652970110000|2022-05-19 14:21:50|165.56|163.16|165.41|163.01|165.56|163.16|164.67|162.27|0
1652970120000|2022-05-19 14:22:00|165.56|163.16|165.34|162.94|166.15|163.75|165.34|162.94|0
1652970130000|2022-05-19 14:22:10|165.41|163.01|165.86|163.46|165.86|163.46|165.41|163.01|0
1652970140000|2022-05-19 14:22:20|166.3|163.9|168.09|165.69|168.09|165.69|166.3|163.9|0
1652970150000|2022-05-19 14:22:30|167.79|165.39|167.05|164.65|167.79|165.39|167.05|164.65|0
1652970160000|2022-05-19 14:22:40|167.49|165.09|167.79|165.39|168.09|165.69|167.49|165.09|0
1652970170000|2022-05-19 14:22:50|168.09|165.69|168.54|166.14|168.84|166.44|168.09|165.69|0
1652970180000|2022-05-19 14:23:00|168.32|165.92|168.17|165.77|168.32|165.92|167.94|165.54|0
1652970190000|2022-05-19 14:23:10|169.37|166.97|168.39|165.99|169.37|166.97|168.39|165.99|0
1652970200000|2022-05-19 14:23:20|168.69|166.29|167.04|164.64|168.69|166.29|167.04|164.64|0
1652970210000|2022-05-19 14:23:30|168.39|165.99|168.24|165.84|168.39|165.99|167.79|165.39|0
1652970220000|2022-05-19 14:23:40|167.64|165.24|167.64|165.24|167.64|165.24|167.42|165.02|0
1652970230000|2022-05-19 14:23:50|167.79|165.39|167.34|164.94|167.79|165.39|167.34|164.94|0
1652970240000|2022-05-19 14:24:00|167.04|164.64|168.39|165.99|168.39|165.99|167.04|164.64|0
1652970250000|2022-05-19 14:24:10|168.84|166.44|168.24|165.84|168.84|166.44|168.24|165.84|0
1652970260000|2022-05-19 14:24:20|168.84|166.44|168.84|166.44|169.59|167.19|168.84|166.44|0
1652970270000|2022-05-19 14:24:30|168.69|166.29|168.24|165.84|168.69|166.29|168.09|165.69|0
1652970280000|2022-05-19 14:24:40|168.46|166.06|168.24|165.84|168.46|166.06|168.09|165.69|0
1652970290000|2022-05-19 14:24:50|167.79|165.39|167.79|165.39|168.02|165.62|167.79|165.39|0
1652970300000|2022-05-19 14:25:00|168.39|165.99|167.49|165.09|168.39|165.99|167.49|165.09|0
1652970310000|2022-05-19 14:25:10|167.94|165.54|170.34|167.94|170.34|167.94|167.94|165.54|0
1652970320000|2022-05-19 14:25:20|170.49|168.09|170.19|167.79|170.79|168.39|170.19|167.79|0
1652970330000|2022-05-19 14:25:30|169.14|166.74|170.19|167.79|170.19|167.79|169.14|166.74|0
1652970340000|2022-05-19 14:25:40|170.49|168.09|170.64|168.24|170.94|168.54|170.49|168.09|0
1652970350000|2022-05-19 14:25:50|169.19|166.79|169.79|167.39|169.79|167.39|168.58|166.18|0
1652970360000|2022-05-19 14:26:00|169.57|167.17|169.64|167.24|170.24|167.84|169.57|167.17|0
1652970370000|2022-05-19 14:26:10|169.19|166.79|169.72|167.32|169.79|167.39|169.19|166.79|0
1652970380000|2022-05-19 14:26:20|169.11|166.71|170.24|167.84|170.24|167.84|169.11|166.71|0
1652970390000|2022-05-19 14:26:30|170.4|168|170.4|168|170.55|168.15|170.4|168|0
1652970400000|2022-05-19 14:26:40|171|168.6|172.22|169.82|172.22|169.82|171|168.6|0
1652970410000|2022-05-19 14:26:50|172.83|170.43|174.05|171.65|174.05|171.65|172.37|169.97|0
1652970420000|2022-05-19 14:27:00|174.21|171.81|175.44|173.04|175.75|173.35|174.21|171.81|0
1652970430000|2022-05-19 14:27:10|174.52|172.12|176.37|173.97|176.37|173.97|174.52|172.12|0
1652970440000|2022-05-19 14:27:20|176.99|174.59|177.14|174.74|177.14|174.74|175.98|173.58|0
1652970450000|2022-05-19 14:27:30|176.98|174.58|178.38|175.98|178.38|175.98|176.68|174.28|0
1652970460000|2022-05-19 14:27:40|178.07|175.67|177.14|174.74|178.07|175.67|177.14|174.74|0
1652970470000|2022-05-19 14:27:50|177.36|174.96|177.05|174.65|177.36|174.96|176.74|174.34|0
1652970480000|2022-05-19 14:28:00|176.74|174.34|176.12|173.72|176.89|174.49|176.12|173.72|0
1652970490000|2022-05-19 14:28:10|175.82|173.42|176.89|174.49|176.89|174.49|175.51|173.11|0
1652970500000|2022-05-19 14:28:20|177.2|174.8|177.05|174.65|177.2|174.8|177.05|174.65|0
1652970510000|2022-05-19 14:28:30|176.82|174.42|177.67|175.27|177.67|175.27|176.74|174.34|0
1652970520000|2022-05-19 14:28:40|177.2|174.8|177.05|174.65|177.28|174.88|177.05|174.65|0
1652970530000|2022-05-19 14:28:50|177.2|174.8|177.97|175.57|178.13|175.73|177.2|174.8|0
1652970540000|2022-05-19 14:29:00|178.59|176.19|179.53|177.13|179.53|177.13|178.44|176.04|0
1652970550000|2022-05-19 14:29:10|179.99|177.59|179.99|177.59|180.31|177.91|179.99|177.59|0
1652970560000|2022-05-19 14:29:20|179.22|176.82|178.13|175.73|179.22|176.82|178.13|175.73|0
1652970570000|2022-05-19 14:29:30|177.82|175.42|176.89|174.49|177.82|175.42|176.89|174.49|0
1652970580000|2022-05-19 14:29:40|176.28|173.88|175.2|172.8|176.28|173.88|175.2|172.8|0
1652970590000|2022-05-19 14:29:50|176.12|173.72|177.05|174.65|177.05|174.65|176.12|173.72|0
1652970600000|2022-05-19 14:30:00|177.82|175.42|176.89|174.49|178.44|176.04|176.89|174.49|0
1652970610000|2022-05-19 14:30:10|176.74|174.34|177.04|174.64|177.35|174.95|176.43|174.03|0
1652970620000|2022-05-19 14:30:20|177.43|175.03|179.06|176.66|179.06|176.66|177.35|174.95|0
1652970630000|2022-05-19 14:30:30|179.37|176.97|180.38|177.98|180.38|177.98|179.37|176.97|0
1652970640000|2022-05-19 14:30:40|180.77|178.37|180.93|178.53|180.93|178.53|180.46|178.06|0
1652970650000|2022-05-19 14:30:50|182.18|179.78|182.5|180.1|182.81|180.41|182.18|179.78|0
1652970660000|2022-05-19 14:31:00|182.02|179.62|181.71|179.31|182.34|179.94|181.71|179.31|0
1652970670000|2022-05-19 14:31:10|180.77|178.37|181.87|179.47|181.87|179.47|180.77|178.37|0
1652970680000|2022-05-19 14:31:20|181.71|179.31|179.37|176.97|181.71|179.31|179.37|176.97|0
1652970690000|2022-05-19 14:31:30|179.21|176.81|178.28|175.88|179.21|176.81|178.28|175.88|0
1652970700000|2022-05-19 14:31:40|178.9|176.5|180.3|177.9|180.3|177.9|178.9|176.5|0
1652970710000|2022-05-19 14:31:50|180.77|178.37|179.52|177.12|180.77|178.37|179.52|177.12|0
1652970720000|2022-05-19 14:32:00|178.9|176.5|180.15|177.75|180.15|177.75|178.9|176.5|0
1652970730000|2022-05-19 14:32:10|179.52|177.12|178.43|176.03|179.52|177.12|178.43|176.03|0
1652970740000|2022-05-19 14:32:20|178.74|176.34|174.12|171.72|178.74|176.34|174.12|171.72|0
1652970750000|2022-05-19 14:32:30|174.43|172.03|175.35|172.95|175.35|172.95|174.43|172.03|0
1652970760000|2022-05-19 14:32:40|176.12|173.72|176.12|173.72|176.42|174.02|176.12|173.72|0
1652970770000|2022-05-19 14:32:50|175.81|173.41|173.9|171.5|175.81|173.41|173.9|171.5|0
1652970780000|2022-05-19 14:33:00|174.43|172.03|172.9|170.5|174.43|172.03|172.45|170.05|0
1652970790000|2022-05-19 14:33:10|173.51|171.11|174.89|172.49|174.89|172.49|173.51|171.11|0
1652970800000|2022-05-19 14:33:20|174.43|172.03|174.43|172.03|175.35|172.95|174.43|172.03|0
1652970810000|2022-05-19 14:33:30|173.97|171.57|174.12|171.72|174.28|171.88|173.97|171.57|0
1652970820000|2022-05-19 14:33:40|174.43|172.03|174.35|171.95|174.58|172.18|174.12|171.72|0
1652970830000|2022-05-19 14:33:50|173.97|171.57|174.73|172.33|174.97|172.57|173.97|171.57|0
1652970840000|2022-05-19 14:34:00|175.19|172.79|174.58|172.18|175.19|172.79|174.43|172.03|0
1652970850000|2022-05-19 14:34:10|174.43|172.03|173.97|171.57|174.43|172.03|173.97|171.57|0
1652970860000|2022-05-19 14:34:20|174.43|172.03|175.5|173.1|175.5|173.1|174.43|172.03|0
1652970870000|2022-05-19 14:34:30|174.89|172.49|173.44|171.04|174.89|172.49|172.9|170.5|0
1652970880000|2022-05-19 14:34:40|173.82|171.42|173.51|171.11|174.27|171.87|173.51|171.11|0
1652970890000|2022-05-19 14:34:50|173.21|170.81|172.9|170.5|173.66|171.26|172.9|170.5|0
1652970900000|2022-05-19 14:35:00|173.36|170.96|171.84|169.44|173.36|170.96|171.84|169.44|0
1652970910000|2022-05-19 14:35:10|171.08|168.68|171.99|169.59|171.99|169.59|170.93|168.53|0
1652970920000|2022-05-19 14:35:20|172.29|169.89|171.99|169.59|172.29|169.89|171.53|169.13|0
1652970930000|2022-05-19 14:35:30|172.6|170.2|173.97|171.57|173.97|171.57|172.6|170.2|0
1652970940000|2022-05-19 14:35:40|173.81|171.41|172.83|170.43|173.81|171.41|172.83|170.43|0
1652970950000|2022-05-19 14:35:50|173.05|170.65|173.36|170.96|173.51|171.11|173.05|170.65|0
1652970960000|2022-05-19 14:36:00|173.05|170.65|173.51|171.11|173.81|171.41|173.05|170.65|0
1652970970000|2022-05-19 14:36:10|173.81|171.41|175.34|172.94|175.34|172.94|173.81|171.41|0
1652970980000|2022-05-19 14:36:20|175.65|173.25|176.27|173.87|176.27|173.87|175.65|173.25|0
1652970990000|2022-05-19 14:36:30|175.8|173.4|175.96|173.56|175.96|173.56|175.12|172.72|0
1652971000000|2022-05-19 14:36:40|176.27|173.87|176.42|174.02|176.42|174.02|175.96|173.56|0
1652971010000|2022-05-19 14:36:50|176.73|174.33|177.34|174.94|177.34|174.94|176.73|174.33|0
1652971020000|2022-05-19 14:37:00|176.73|174.33|176.73|174.33|176.73|174.33|175.8|173.4|0
1652971030000|2022-05-19 14:37:10|177.34|174.94|175.96|173.56|177.34|174.94|175.96|173.56|0
1652971040000|2022-05-19 14:37:20|175.34|172.94|176.73|174.33|176.73|174.33|175.34|172.94|0
1652971050000|2022-05-19 14:37:30|176.42|174.02|176.34|173.94|176.57|174.17|176.34|173.94|0
1652971060000|2022-05-19 14:37:40|175.12|172.72|176.04|173.64|176.04|173.64|175.12|172.72|0
1652971070000|2022-05-19 14:37:50|175.73|173.33|176.66|174.26|176.66|174.26|175.73|173.33|0
1652971080000|2022-05-19 14:38:00|177.28|174.88|178.53|176.13|178.53|176.13|177.13|174.73|0
1652971090000|2022-05-19 14:38:10|179.31|176.91|179.54|177.14|180.01|177.61|179.31|176.91|0
1652971100000|2022-05-19 14:38:20|179.46|177.06|180.01|177.61|180.4|178|179.46|177.06|0
1652971110000|2022-05-19 14:38:30|179.62|177.22|181.5|179.1|181.5|179.1|179.46|177.06|0
1652971120000|2022-05-19 14:38:40|180.8|178.4|180.87|178.47|181.03|178.63|180.56|178.16|0
1652971130000|2022-05-19 14:38:50|180.56|178.16|181.34|178.94|181.5|179.1|180.56|178.16|0
1652971140000|2022-05-19 14:39:00|181.5|179.1|182.45|180.05|182.45|180.05|181.5|179.1|0
1652971150000|2022-05-19 14:39:10|182.6|180.2|182.13|179.73|183.08|180.68|182.13|179.73|0
1652971160000|2022-05-19 14:39:20|181.66|179.26|181.18|178.78|181.66|179.26|180.87|178.47|0
1652971170000|2022-05-19 14:39:30|180.71|178.31|180.71|178.31|180.71|178.31|180.71|178.31|0
1652971180000|2022-05-19 14:39:40|180.4|178|180.09|177.69|180.71|178.31|180.09|177.69|0
1652971190000|2022-05-19 14:39:50|179.93|177.53|179.93|177.53|179.93|177.53|179.3|176.9|0
1652971200000|2022-05-19 14:40:00|180.71|178.31|181.97|179.57|181.97|179.57|180.71|178.31|0
1652971210000|2022-05-19 14:40:10|182.29|179.89|180.56|178.16|182.29|179.89|180.56|178.16|0
1652971220000|2022-05-19 14:40:20|180.95|178.55|181.34|178.94|181.34|178.94|180.71|178.31|0
1652971230000|2022-05-19 14:40:30|181.97|179.57|182.13|179.73|182.6|180.2|181.97|179.57|0
1652971240000|2022-05-19 14:40:40|181.81|179.41|182.92|180.52|182.92|180.52|181.81|179.41|0
1652971250000|2022-05-19 14:40:50|183.23|180.83|183.23|180.83|183.55|181.15|183.23|180.83|0
1652971260000|2022-05-19 14:41:00|182.92|180.52|183.55|181.15|183.55|181.15|182.92|180.52|0
1652971270000|2022-05-19 14:41:10|184.18|181.78|183.39|180.99|184.5|182.1|183.39|180.99|0
1652971280000|2022-05-19 14:41:20|183.71|181.31|183.71|181.31|184.5|182.1|183.71|181.31|0
1652971290000|2022-05-19 14:41:30|183.23|180.83|184.11|181.71|184.5|182.1|183.23|180.83|0
1652971300000|2022-05-19 14:41:40|184.02|181.62|183.23|180.83|184.02|181.62|183.07|180.67|0
1652971310000|2022-05-19 14:41:50|183.87|181.47|184.18|181.78|184.18|181.78|183.87|181.47|0
1652971320000|2022-05-19 14:42:00|183.87|181.47|182.76|180.36|183.87|181.47|182.76|180.36|0
1652971330000|2022-05-19 14:42:10|183|180.6|179.57|177.17|183.23|180.83|179.57|177.17|0
1652971340000|2022-05-19 14:42:20|179.09|176.69|179.71|177.31|179.71|177.31|178.61|176.21|0
1652971350000|2022-05-19 14:42:30|180.49|178.09|181.83|179.43|181.83|179.43|180.49|178.09|0
1652971360000|2022-05-19 14:42:40|181.12|178.72|180.81|178.41|181.12|178.72|180.81|178.41|0
1652971370000|2022-05-19 14:42:50|180.96|178.56|181.97|179.57|181.97|179.57|180.71|178.31|0
1652971380000|2022-05-19 14:43:00|182.45|180.05|182.13|179.73|183.08|180.68|182.13|179.73|0
1652971390000|2022-05-19 14:43:10|182.6|180.2|184.12|181.72|184.12|181.72|182.6|180.2|0
1652971400000|2022-05-19 14:43:20|184.28|181.88|184.19|181.79|184.99|182.59|184.19|181.79|0
1652971410000|2022-05-19 14:43:30|184.03|181.63|184.03|181.63|184.03|181.63|183.87|181.47|0
1652971420000|2022-05-19 14:43:40|184.19|181.79|184.67|182.27|184.67|182.27|184.03|181.63|0
1652971430000|2022-05-19 14:43:50|184.83|182.43|183.56|181.16|184.83|182.43|183.56|181.16|0
1652971440000|2022-05-19 14:44:00|184.51|182.11|183.56|181.16|184.51|182.11|183.56|181.16|0
1652971450000|2022-05-19 14:44:10|184.19|181.79|182.76|180.36|184.19|181.79|182.76|180.36|0
1652971460000|2022-05-19 14:44:20|182.6|180.2|181.49|179.09|182.6|180.2|181.02|178.62|0
1652971470000|2022-05-19 14:44:30|181.65|179.25|183.4|181|183.4|181|181.65|179.25|0
1652971480000|2022-05-19 14:44:40|182.6|180.2|181.18|178.78|182.6|180.2|181.18|178.78|0
1652971490000|2022-05-19 14:44:50|181.49|179.09|182.76|180.36|182.76|180.36|181.49|179.09|0
1652971500000|2022-05-19 14:45:00|182.6|180.2|181.65|179.25|182.6|180.2|181.65|179.25|0
1652971510000|2022-05-19 14:45:10|181.02|178.62|179.92|177.52|181.02|178.62|179.29|176.89|0
1652971520000|2022-05-19 14:45:20|181.02|178.62|181.65|179.25|181.65|179.25|181.02|178.62|0
1652971530000|2022-05-19 14:45:30|181.34|178.94|182.13|179.73|182.13|179.73|180.86|178.46|0
1652971540000|2022-05-19 14:45:40|182.37|179.97|181.02|178.62|182.37|179.97|180.7|178.3|0
1652971550000|2022-05-19 14:45:50|180.39|177.99|179.53|177.13|180.39|177.99|179.53|177.13|0
1652971560000|2022-05-19 14:46:00|180.07|177.67|181.42|179.02|181.42|179.02|180.07|177.67|0
1652971570000|2022-05-19 14:46:10|180.39|177.99|179.6|177.2|180.39|177.99|179.13|176.73|0
1652971580000|2022-05-19 14:46:20|180.39|177.99|180.07|177.67|180.39|177.99|179.45|177.05|0
1652971590000|2022-05-19 14:46:30|180.79|178.39|178.98|176.58|181.02|178.62|178.98|176.58|0
1652971600000|2022-05-19 14:46:40|178.35|175.95|178.66|176.26|178.66|176.26|178.19|175.79|0
1652971610000|2022-05-19 14:46:50|179.29|176.89|178.97|176.57|180|177.6|178.97|176.57|0
1652971620000|2022-05-19 14:47:00|179.37|176.97|180.39|177.99|180.7|178.3|179.37|176.97|0
1652971630000|2022-05-19 14:47:10|180.23|177.83|180.23|177.83|180.7|178.3|180.23|177.83|0
1652971640000|2022-05-19 14:47:20|180.07|177.67|181.02|178.62|181.02|178.62|180.07|177.67|0
1652971650000|2022-05-19 14:47:30|180.7|178.3|180.54|178.14|181.02|178.62|180.39|177.99|0
1652971660000|2022-05-19 14:47:40|180.7|178.3|181.65|179.25|181.65|179.25|180.7|178.3|0
1652971670000|2022-05-19 14:47:50|181.81|179.41|181.65|179.25|182.12|179.72|181.33|178.93|0
1652971680000|2022-05-19 14:48:00|181.49|179.09|181.02|178.62|181.96|179.56|181.02|178.62|0
1652971690000|2022-05-19 14:48:10|180.07|177.67|181.17|178.77|181.17|178.77|179.91|177.51|0
1652971700000|2022-05-19 14:48:20|181.65|179.25|183.71|181.31|183.71|181.31|181.65|179.25|0
1652971710000|2022-05-19 14:48:30|183.31|180.91|183.55|181.15|183.87|181.47|183.31|180.91|0
1652971720000|2022-05-19 14:48:40|183.39|180.99|183.23|180.83|183.39|180.99|183.23|180.83|0
1652971730000|2022-05-19 14:48:50|182.91|180.51|183.07|180.67|183.39|180.99|182.91|180.51|0
1652971740000|2022-05-19 14:49:00|182.91|180.51|184.5|182.1|184.5|182.1|182.91|180.51|0
1652971750000|2022-05-19 14:49:10|183.87|181.47|184.82|182.42|184.82|182.42|183.71|181.31|0
1652971760000|2022-05-19 14:49:20|185.78|183.38|185.46|183.06|185.78|183.38|185.46|183.06|0
1652971770000|2022-05-19 14:49:30|185.3|182.9|184.82|182.42|185.46|183.06|184.82|182.42|0
1652971780000|2022-05-19 14:49:40|185.3|182.9|185.46|183.06|185.46|183.06|185.3|182.9|0
1652971790000|2022-05-19 14:49:50|185.38|182.98|183.87|181.47|185.38|182.98|183.87|181.47|0
1652971800000|2022-05-19 14:50:00|183.71|181.31|183.63|181.23|184.34|181.94|183.63|181.23|0
1652971810000|2022-05-19 14:50:10|183.87|181.47|184.59|182.19|184.59|182.19|183.87|181.47|0
1652971820000|2022-05-19 14:50:20|184.82|182.42|183.86|181.46|184.82|182.42|183.86|181.46|0
1652971830000|2022-05-19 14:50:30|182.59|180.19|183.07|180.67|183.23|180.83|182.59|180.19|0
1652971840000|2022-05-19 14:50:40|181.49|179.09|182.59|180.19|182.59|180.19|181.49|179.09|0
1652971850000|2022-05-19 14:50:50|183.23|180.83|183.07|180.67|183.55|181.15|183.07|180.67|0
1652971860000|2022-05-19 14:51:00|183.86|181.46|182.49|180.09|183.86|181.46|182.41|180.01|0
1652971870000|2022-05-19 14:51:10|182.09|179.69|182.09|179.69|182.65|180.25|181.93|179.53|0
1652971880000|2022-05-19 14:51:20|181.93|179.53|183.2|180.8|183.2|180.8|181.93|179.53|0
1652971890000|2022-05-19 14:51:30|183.68|181.28|184.16|181.76|184.16|181.76|183.36|180.96|0
1652971900000|2022-05-19 14:51:40|184.56|182.16|185.28|182.88|185.28|182.88|184.56|182.16|0
1652971910000|2022-05-19 14:51:50|185.21|182.81|185.76|183.36|185.93|183.53|185.21|182.81|0
1652971920000|2022-05-19 14:52:00|185.93|183.53|184.88|182.48|185.93|183.53|184.88|182.48|0
1652971930000|2022-05-19 14:52:10|184.48|182.08|184.48|182.08|184.8|182.4|183.84|181.44|0
1652971940000|2022-05-19 14:52:20|183.36|180.96|183.04|180.64|183.36|180.96|182.72|180.32|0
1652971950000|2022-05-19 14:52:30|182.56|180.16|184.16|181.76|184.16|181.76|182.56|180.16|0
1652971960000|2022-05-19 14:52:40|183.52|181.12|181.93|179.53|183.52|181.12|181.93|179.53|0
1652971970000|2022-05-19 14:52:50|181.29|178.89|181.77|179.37|181.77|179.37|181.29|178.89|0
1652971980000|2022-05-19 14:53:00|181.29|178.89|180.82|178.42|181.29|178.89|180.82|178.42|0
1652971990000|2022-05-19 14:53:10|180.18|177.78|180.66|178.26|180.82|178.42|180.18|177.78|0
1652972000000|2022-05-19 14:53:20|182.08|179.68|182.24|179.84|182.56|180.16|181.93|179.53|0
1652972010000|2022-05-19 14:53:30|181.13|178.73|180.18|177.78|181.13|178.73|180.18|177.78|0
1652972020000|2022-05-19 14:53:40|180.02|177.62|177.98|175.58|180.02|177.62|177.98|175.58|0
1652972030000|2022-05-19 14:53:50|177.67|175.27|179.08|176.68|179.08|176.68|177.67|175.27|0
1652972040000|2022-05-19 14:54:00|179.55|177.15|179.08|176.68|179.55|177.15|179.08|176.68|0
1652972050000|2022-05-19 14:54:10|178.76|176.36|178.61|176.21|178.92|176.52|178.61|176.21|0
1652972060000|2022-05-19 14:54:20|178.53|176.13|178.61|176.21|178.92|176.52|178.29|175.89|0
1652972070000|2022-05-19 14:54:30|178.45|176.05|177.98|175.58|178.53|176.13|177.98|175.58|0
1652972080000|2022-05-19 14:54:40|177.35|174.95|175.79|173.39|177.35|174.95|175.79|173.39|0
1652972090000|2022-05-19 14:54:50|176.1|173.7|175.32|172.92|176.1|173.7|175.32|172.92|0
1652972100000|2022-05-19 14:55:00|175.17|172.77|176.41|174.01|176.41|174.01|175.17|172.77|0
1652972110000|2022-05-19 14:55:10|176.72|174.32|175.87|173.47|176.72|174.32|175.71|173.31|0
1652972120000|2022-05-19 14:55:20|176.49|174.09|176.41|174.01|176.57|174.17|176.41|174.01|0
1652972130000|2022-05-19 14:55:30|176.1|173.7|173.93|171.53|176.1|173.7|173.93|171.53|0
1652972140000|2022-05-19 14:55:40|173.46|171.06|173.46|171.06|173.46|171.06|173.15|170.75|0
1652972150000|2022-05-19 14:55:50|172.85|170.45|171.85|169.45|172.85|170.45|171.85|169.45|0
1652972160000|2022-05-19 14:56:00|173|170.6|173.77|171.37|173.77|171.37|173|170.6|0
1652972170000|2022-05-19 14:56:10|173.93|171.53|174.24|171.84|174.24|171.84|173.77|171.37|0
1652972180000|2022-05-19 14:56:20|174.7|172.3|174.39|171.99|174.7|172.3|173.93|171.53|0
1652972190000|2022-05-19 14:56:30|173.93|171.53|174.08|171.68|174.08|171.68|173.77|171.37|0
1652972200000|2022-05-19 14:56:40|174.23|171.83|175.17|172.77|175.17|172.77|174.23|171.83|0
1652972210000|2022-05-19 14:56:50|175.48|173.08|175.32|172.92|175.63|173.23|175.32|172.92|0
1652972220000|2022-05-19 14:57:00|175.16|172.76|176.25|173.85|176.25|173.85|175.16|172.76|0
1652972230000|2022-05-19 14:57:10|175.79|173.39|176.88|174.48|176.88|174.48|175.79|173.39|0
1652972240000|2022-05-19 14:57:20|176.57|174.17|177.97|175.57|177.97|175.57|176.57|174.17|0
1652972250000|2022-05-19 14:57:30|177.59|175.19|178.76|176.36|178.76|176.36|177.59|175.19|0
1652972260000|2022-05-19 14:57:40|178.29|175.89|178.76|176.36|178.76|176.36|178.29|175.89|0
1652972270000|2022-05-19 14:57:50|178.6|176.2|177.97|175.57|178.6|176.2|177.97|175.57|0
1652972280000|2022-05-19 14:58:00|177.66|175.26|178.13|175.73|178.6|176.2|177.66|175.26|0
1652972290000|2022-05-19 14:58:10|178.44|176.04|178.92|176.52|178.92|176.52|178.44|176.04|0
1652972300000|2022-05-19 14:58:20|178.29|175.89|178.13|175.73|178.29|175.89|177.97|175.57|0
1652972310000|2022-05-19 14:58:30|177.66|175.26|176.41|174.01|177.66|175.26|176.41|174.01|0
1652972320000|2022-05-19 14:58:40|176.88|174.48|176.88|174.48|177.35|174.95|176.88|174.48|0
1652972330000|2022-05-19 14:58:50|177.03|174.63|177.03|174.63|177.03|174.63|176.88|174.48|0
1652972340000|2022-05-19 14:59:00|176.56|174.16|177.97|175.57|177.97|175.57|175.94|173.54|0
1652972350000|2022-05-19 14:59:10|178.05|175.65|179.15|176.75|179.15|176.75|178.05|175.65|0
1652972360000|2022-05-19 14:59:20|179.07|176.67|178.29|175.89|179.07|176.67|178.29|175.89|0
1652972370000|2022-05-19 14:59:30|178.6|176.2|178.91|176.51|179.47|177.07|178.6|176.2|0
1652972380000|2022-05-19 14:59:40|178.6|176.2|178.44|176.04|178.6|176.2|177.66|175.26|0
1652972390000|2022-05-19 14:59:50|178.68|176.28|178.13|175.73|179.07|176.67|178.13|175.73|0
1652972400000|2022-05-19 15:00:00|177.66|175.26|176.41|174.01|177.66|175.26|176.41|174.01|0
1652972410000|2022-05-19 15:00:10|176.09|173.69|176.56|174.16|176.56|174.16|175.94|173.54|0
1652972420000|2022-05-19 15:00:20|176.09|173.69|176.33|173.93|176.87|174.47|176.09|173.69|0
1652972430000|2022-05-19 15:00:30|176.09|173.69|176.09|173.69|176.09|173.69|175.78|173.38|0
1652972440000|2022-05-19 15:00:40|176.33|173.93|175.94|173.54|176.33|173.93|175.78|173.38|0
1652972450000|2022-05-19 15:00:50|175.16|172.76|175.32|172.92|175.47|173.07|175.16|172.76|0
1652972460000|2022-05-19 15:01:00|174.69|172.29|175.31|172.91|175.31|172.91|174.23|171.83|0
1652972470000|2022-05-19 15:01:10|175.08|172.68|175.31|172.91|175.47|173.07|174.54|172.14|0
1652972480000|2022-05-19 15:01:20|175|172.6|173.92|171.52|175|172.6|173.92|171.52|0
1652972490000|2022-05-19 15:01:30|173.76|171.36|172.99|170.59|173.76|171.36|172.84|170.44|0
1652972500000|2022-05-19 15:01:40|172.84|170.44|172.99|170.59|172.99|170.59|172.53|170.13|0
1652972510000|2022-05-19 15:01:50|174.07|171.67|172.52|170.12|174.58|172.18|172.52|170.12|0
1652972520000|2022-05-19 15:02:00|172.98|170.58|174.33|171.93|174.33|171.93|172.98|170.58|0
1652972530000|2022-05-19 15:02:10|173.94|171.54|173.57|171.17|173.94|171.54|173.4|171|0
1652972540000|2022-05-19 15:02:20|174.5|172.1|174.5|172.1|174.5|172.1|174.19|171.79|0
1652972550000|2022-05-19 15:02:30|174.96|172.56|175.12|172.72|175.12|172.72|174.96|172.56|0
1652972560000|2022-05-19 15:02:40|175.35|172.95|174.81|172.41|175.35|172.95|174.34|171.94|0
1652972570000|2022-05-19 15:02:50|175.13|172.73|174.2|171.8|175.13|172.73|174.2|171.8|0
1652972580000|2022-05-19 15:03:00|173.73|171.33|173.89|171.49|173.89|171.49|173.42|171.02|0
1652972590000|2022-05-19 15:03:10|174.43|172.03|174.35|171.95|174.82|172.42|174.35|171.95|0
1652972600000|2022-05-19 15:03:20|175.13|172.73|175.91|173.51|176.06|173.66|175.13|172.73|0
1652972610000|2022-05-19 15:03:30|175.13|172.73|173.58|171.18|175.13|172.73|173.58|171.18|0
1652972620000|2022-05-19 15:03:40|173.42|171.02|173.11|170.71|173.58|171.18|173.11|170.71|0
1652972630000|2022-05-19 15:03:50|173.89|171.49|172.8|170.4|173.89|171.49|172.8|170.4|0
1652972640000|2022-05-19 15:04:00|173.11|170.71|173.11|170.71|173.42|171.02|172.8|170.4|0
1652972650000|2022-05-19 15:04:10|173.42|171.02|173.58|171.18|173.73|171.33|173.42|171.02|0
1652972660000|2022-05-19 15:04:20|173.89|171.49|173.66|171.26|173.89|171.49|173.66|171.26|0
1652972670000|2022-05-19 15:04:30|174.2|171.8|173.89|171.49|174.51|172.11|173.81|171.41|0
1652972680000|2022-05-19 15:04:40|174.35|171.95|174.66|172.26|174.66|172.26|173.73|171.33|0
1652972690000|2022-05-19 15:04:50|174.82|172.42|175.13|172.73|175.13|172.73|174.82|172.42|0
1652972700000|2022-05-19 15:05:00|174.5|172.1|174.82|172.42|174.82|172.42|174.5|172.1|0
1652972710000|2022-05-19 15:05:10|174.19|171.79|175.13|172.73|175.13|172.73|174.19|171.79|0
1652972720000|2022-05-19 15:05:20|175.75|173.35|175.44|173.04|176.22|173.82|175.44|173.04|0
1652972730000|2022-05-19 15:05:30|175.9|173.5|177|174.6|177|174.6|175.9|173.5|0
1652972740000|2022-05-19 15:05:40|177.31|174.91|178.88|176.48|178.88|176.48|177|174.6|0
1652972750000|2022-05-19 15:05:50|179.2|176.8|181.73|179.33|181.73|179.33|178.72|176.32|0
1652972760000|2022-05-19 15:06:00|181.57|179.17|181.57|179.17|181.89|179.49|181.57|179.17|0
1652972770000|2022-05-19 15:06:10|182.68|180.28|182.05|179.65|183|180.6|182.05|179.65|0
1652972780000|2022-05-19 15:06:20|182.52|180.12|182.37|179.97|183.33|180.93|182.37|179.97|0
1652972790000|2022-05-19 15:06:30|182.21|179.81|182.53|180.13|182.69|180.29|182.21|179.81|0
1652972800000|2022-05-19 15:06:40|181.89|179.49|181.26|178.86|181.89|179.49|181.26|178.86|0
1652972810000|2022-05-19 15:06:50|181.73|179.33|180.94|178.54|181.73|179.33|180.94|178.54|0
1652972820000|2022-05-19 15:07:00|181.42|179.02|182.05|179.65|182.69|180.29|181.42|179.02|0
1652972830000|2022-05-19 15:07:10|182.21|179.81|182.37|179.97|183.01|180.61|182.21|179.81|0
1652972840000|2022-05-19 15:07:20|182.85|180.45|182.05|179.65|182.85|180.45|182.05|179.65|0
1652972850000|2022-05-19 15:07:30|182.13|179.73|181.73|179.33|182.13|179.73|181.41|179.01|0
1652972860000|2022-05-19 15:07:40|182.37|179.97|181.89|179.49|182.37|179.97|181.89|179.49|0
1652972870000|2022-05-19 15:07:50|181.26|178.86|180.46|178.06|181.26|178.86|180.31|177.91|0
1652972880000|2022-05-19 15:08:00|179.83|177.43|181.1|178.7|181.1|178.7|179.83|177.43|0
1652972890000|2022-05-19 15:08:10|179.99|177.59|179.67|177.27|179.99|177.59|179.36|176.96|0
1652972900000|2022-05-19 15:08:20|180.62|178.22|181.41|179.01|181.41|179.01|180.62|178.22|0
1652972910000|2022-05-19 15:08:30|182.05|179.65|181.1|178.7|182.21|179.81|181.1|178.7|0
1652972920000|2022-05-19 15:08:40|181.89|179.49|180.46|178.06|181.89|179.49|180.46|178.06|0
1652972930000|2022-05-19 15:08:50|180.94|178.54|180.94|178.54|180.94|178.54|180.15|177.75|0
1652972940000|2022-05-19 15:09:00|181.1|178.7|181.73|179.33|181.89|179.49|180.78|178.38|0
1652972950000|2022-05-19 15:09:10|181.97|179.57|180.78|178.38|181.97|179.57|180.78|178.38|0
1652972960000|2022-05-19 15:09:20|179.83|177.43|177.47|175.07|180.15|177.75|177.47|175.07|0
1652972970000|2022-05-19 15:09:30|178.1|175.7|178.57|176.17|178.57|176.17|178.1|175.7|0
1652972980000|2022-05-19 15:09:40|177.94|175.54|177.16|174.76|178.1|175.7|177.16|174.76|0
1652972990000|2022-05-19 15:09:50|177.78|175.38|177.16|174.76|177.78|175.38|177.16|174.76|0
1652973000000|2022-05-19 15:10:00|177|174.6|176.84|174.44|177|174.6|176.84|174.44|0
1652973010000|2022-05-19 15:10:10|176.38|173.98|175.44|173.04|176.38|173.98|175.44|173.04|0
1652973020000|2022-05-19 15:10:20|174.51|172.11|173.12|170.72|174.51|172.11|173.12|170.72|0
1652973030000|2022-05-19 15:10:30|172.81|170.41|172.65|170.25|173.04|170.64|172.65|170.25|0
1652973040000|2022-05-19 15:10:40|172.04|169.64|172.65|170.25|172.65|170.25|172.04|169.64|0
1652973050000|2022-05-19 15:10:50|172.81|170.41|172.35|169.95|173.12|170.72|172.35|169.95|0
1652973060000|2022-05-19 15:11:00|172.04|169.64|172.96|170.56|172.96|170.56|172.04|169.64|0
1652973070000|2022-05-19 15:11:10|173.27|170.87|172.5|170.1|173.73|171.33|172.5|170.1|0
1652973080000|2022-05-19 15:11:20|172.43|170.03|172.04|169.64|172.43|170.03|171.73|169.33|0
1652973090000|2022-05-19 15:11:30|172.19|169.79|173.12|170.72|173.12|170.72|172.19|169.79|0
1652973100000|2022-05-19 15:11:40|172.81|170.41|171.88|169.48|172.81|170.41|171.88|169.48|0
1652973110000|2022-05-19 15:11:50|172.19|169.79|171.58|169.18|172.19|169.79|171.58|169.18|0
1652973120000|2022-05-19 15:12:00|171.27|168.87|172.89|170.49|172.89|170.49|171.27|168.87|0
1652973130000|2022-05-19 15:12:10|172.73|170.33|171.88|169.48|172.73|170.33|171.88|169.48|0
1652973140000|2022-05-19 15:12:20|171.42|169.02|172.34|169.94|172.34|169.94|171.42|169.02|0
1652973150000|2022-05-19 15:12:30|172.65|170.25|172.19|169.79|172.65|170.25|171.88|169.48|0
1652973160000|2022-05-19 15:12:40|172.04|169.64|171.88|169.48|172.04|169.64|171.88|169.48|0
1652973170000|2022-05-19 15:12:50|172.34|169.94|171.81|169.41|172.65|170.25|171.81|169.41|0
1652973180000|2022-05-19 15:13:00|172.19|169.79|172.81|170.41|172.81|170.41|172.04|169.64|0
1652973190000|2022-05-19 15:13:10|172.65|170.25|172.96|170.56|173.27|170.87|172.65|170.25|0
1652973200000|2022-05-19 15:13:20|173.42|171.02|174.51|172.11|174.51|172.11|173.35|170.95|0
1652973210000|2022-05-19 15:13:30|174.35|171.95|173.73|171.33|174.51|172.11|173.73|171.33|0
1652973220000|2022-05-19 15:13:40|173.97|171.57|175.44|173.04|175.44|173.04|173.97|171.57|0
1652973230000|2022-05-19 15:13:50|175.75|173.35|175.75|173.35|176.53|174.13|175.75|173.35|0
1652973240000|2022-05-19 15:14:00|175.13|172.73|176.22|173.82|176.22|173.82|175.13|172.73|0
1652973250000|2022-05-19 15:14:10|176.37|173.97|176.53|174.13|176.84|174.44|176.37|173.97|0
1652973260000|2022-05-19 15:14:20|177.15|174.75|177|174.6|177.55|175.15|177|174.6|0
1652973270000|2022-05-19 15:14:30|177.62|175.22|178.56|176.16|178.56|176.16|177.62|175.22|0
1652973280000|2022-05-19 15:14:40|178.88|176.48|177.7|175.3|178.88|176.48|177.7|175.3|0
1652973290000|2022-05-19 15:14:50|177.93|175.53|178.49|176.09|178.49|176.09|177.46|175.06|0
1652973300000|2022-05-19 15:15:00|178.56|176.16|179.19|176.79|179.51|177.11|178.56|176.16|0
1652973310000|2022-05-19 15:15:10|178.72|176.32|178.88|176.48|179.51|177.11|178.72|176.32|0
1652973320000|2022-05-19 15:15:20|179.35|176.95|179.03|176.63|179.66|177.26|179.03|176.63|0
1652973330000|2022-05-19 15:15:30|179.19|176.79|179.35|176.95|179.35|176.95|178.72|176.32|0
1652973340000|2022-05-19 15:15:40|179.51|177.11|179.35|176.95|179.51|177.11|179.35|176.95|0
1652973350000|2022-05-19 15:15:50|178.72|176.32|178.72|176.32|179.03|176.63|178.72|176.32|0
1652973360000|2022-05-19 15:16:00|178.4|176|179.35|176.95|179.35|176.95|178.4|176|0
1652973370000|2022-05-19 15:16:10|180.14|177.74|180.61|178.21|180.61|178.21|179.98|177.58|0
1652973380000|2022-05-19 15:16:20|180.93|178.53|181.96|179.56|181.96|179.56|180.77|178.37|0
1652973390000|2022-05-19 15:16:30|181.64|179.24|181.24|178.84|182.04|179.64|181.24|178.84|0
1652973400000|2022-05-19 15:16:40|180.77|178.37|179.66|177.26|180.77|178.37|179.66|177.26|0
1652973410000|2022-05-19 15:16:50|178.64|176.24|178.56|176.16|178.64|176.24|178.56|176.16|0
1652973420000|2022-05-19 15:17:00|179.19|176.79|180.29|177.89|180.29|177.89|179.19|176.79|0
1652973430000|2022-05-19 15:17:10|179.19|176.79|178.48|176.08|179.19|176.79|178.09|175.69|0
1652973440000|2022-05-19 15:17:20|177.77|175.37|177.62|175.22|177.77|175.37|176.99|174.59|0
1652973450000|2022-05-19 15:17:30|177.77|175.37|178.09|175.69|178.87|176.47|177.77|175.37|0
1652973460000|2022-05-19 15:17:40|177.46|175.06|177.93|175.53|177.93|175.53|177.46|175.06|0
1652973470000|2022-05-19 15:17:50|178.4|176|178.24|175.84|178.56|176.16|178.24|175.84|0
1652973480000|2022-05-19 15:18:00|177.93|175.53|177.93|175.53|178.4|176|177.93|175.53|0
1652973490000|2022-05-19 15:18:10|177.77|175.37|177.62|175.22|177.77|175.37|177.62|175.22|0
1652973500000|2022-05-19 15:18:20|177.3|174.9|176.99|174.59|177.77|175.37|176.92|174.52|0
1652973510000|2022-05-19 15:18:30|176.52|174.12|177.46|175.06|177.46|175.06|176.52|174.12|0
1652973520000|2022-05-19 15:18:40|177.3|174.9|177.77|175.37|177.85|175.45|177.3|174.9|0
1652973530000|2022-05-19 15:18:50|177.15|174.75|176.68|174.28|177.3|174.9|176.68|174.28|0
1652973540000|2022-05-19 15:19:00|177.3|174.9|177.3|174.9|177.54|175.14|177.3|174.9|0
1652973550000|2022-05-19 15:19:10|177.77|175.37|177.77|175.37|178.56|176.16|177.77|175.37|0
1652973560000|2022-05-19 15:19:20|177.62|175.22|177.15|174.75|177.62|175.22|177.15|174.75|0
1652973570000|2022-05-19 15:19:30|176.83|174.43|176.83|174.43|176.83|174.43|176.68|174.28|0
1652973580000|2022-05-19 15:19:40|175.98|173.58|175.43|173.03|175.98|173.58|175.43|173.03|0
1652973590000|2022-05-19 15:19:50|174.96|172.56|174.96|172.56|174.96|172.56|174.81|172.41|0
1652973600000|2022-05-19 15:20:00|176.21|173.81|176.05|173.65|176.68|174.28|176.05|173.65|0
1652973610000|2022-05-19 15:20:10|176.29|173.89|177.14|174.74|177.14|174.74|176.29|173.89|0
1652973620000|2022-05-19 15:20:20|177.61|175.21|178.08|175.68|178.08|175.68|177.46|175.06|0
1652973630000|2022-05-19 15:20:30|178.71|176.31|178.56|176.16|178.71|176.31|178.24|175.84|0
1652973640000|2022-05-19 15:20:40|179.18|176.78|178.24|175.84|179.18|176.78|178.24|175.84|0
1652973650000|2022-05-19 15:20:50|178.08|175.68|178.4|176|178.71|176.31|178.08|175.68|0
1652973660000|2022-05-19 15:21:00|177.93|175.53|175.89|173.49|177.93|175.53|175.89|173.49|0
1652973670000|2022-05-19 15:21:10|176.76|174.36|176.67|174.27|176.76|174.36|176.52|174.12|0
1652973680000|2022-05-19 15:21:20|176.91|174.51|178.32|175.92|178.32|175.92|176.91|174.51|0
1652973690000|2022-05-19 15:21:30|177.77|175.37|177.93|175.53|178.4|176|177.77|175.37|0
1652973700000|2022-05-19 15:21:40|177.14|174.74|176.99|174.59|177.14|174.74|176.83|174.43|0
1652973710000|2022-05-19 15:21:50|176.36|173.96|174.96|172.56|176.36|173.96|174.96|172.56|0
1652973720000|2022-05-19 15:22:00|174.73|172.33|173.1|170.7|174.73|172.33|173.1|170.7|0
1652973730000|2022-05-19 15:22:10|172.95|170.55|174.49|172.09|174.49|172.09|172.95|170.55|0
1652973740000|2022-05-19 15:22:20|173.26|170.86|173.41|171.01|173.41|171.01|173.1|170.7|0
1652973750000|2022-05-19 15:22:30|173.26|170.86|173.87|171.47|173.87|171.47|173.26|170.86|0
1652973760000|2022-05-19 15:22:40|174.03|171.63|173.56|171.16|174.34|171.94|173.56|171.16|0
1652973770000|2022-05-19 15:22:50|173.41|171.01|174.03|171.63|174.03|171.63|173.41|171.01|0
1652973780000|2022-05-19 15:23:00|174.8|172.4|174.18|171.78|174.8|172.4|173.87|171.47|0
1652973790000|2022-05-19 15:23:10|173.87|171.47|175.11|172.71|175.11|172.71|173.87|171.47|0
1652973800000|2022-05-19 15:23:20|175.58|173.18|175.74|173.34|175.74|173.34|175.35|172.95|0
1652973810000|2022-05-19 15:23:30|174.65|172.25|174.8|172.4|174.8|172.4|174.42|172.02|0
1652973820000|2022-05-19 15:23:40|174.18|171.78|174.03|171.63|174.18|171.78|173.87|171.47|0
1652973830000|2022-05-19 15:23:50|174.18|171.78|173.41|171.01|174.18|171.78|173.41|171.01|0
1652973840000|2022-05-19 15:24:00|173.56|171.16|172.33|169.93|173.56|171.16|172.33|169.93|0
1652973850000|2022-05-19 15:24:10|172.02|169.62|171.1|168.7|172.02|169.62|171.1|168.7|0
1652973860000|2022-05-19 15:24:20|170.64|168.24|171.87|169.47|171.87|169.47|170.64|168.24|0
1652973870000|2022-05-19 15:24:30|172.33|169.93|172.33|169.93|172.64|170.24|172.33|169.93|0
1652973880000|2022-05-19 15:24:40|172.64|170.24|172.94|170.54|172.94|170.54|172.64|170.24|0
1652973890000|2022-05-19 15:24:50|172.48|170.08|171.71|169.31|172.48|170.08|171.71|169.31|0
1652973900000|2022-05-19 15:25:00|172.1|169.7|173.1|170.7|173.1|170.7|172.1|169.7|0
1652973910000|2022-05-19 15:25:10|173.72|171.32|173.87|171.47|174.18|171.78|173.72|171.32|0
1652973920000|2022-05-19 15:25:20|174.03|171.63|174.18|171.78|174.18|171.78|173.72|171.32|0
1652973930000|2022-05-19 15:25:30|173.87|171.47|174.57|172.17|174.64|172.24|173.87|171.47|0
1652973940000|2022-05-19 15:25:40|173.56|171.16|172.94|170.54|173.56|171.16|172.94|170.54|0
1652973950000|2022-05-19 15:25:50|173.1|170.7|172.79|170.39|173.41|171.01|172.79|170.39|0
1652973960000|2022-05-19 15:26:00|172.48|170.08|173.8|171.4|173.8|171.4|172.48|170.08|0
1652973970000|2022-05-19 15:26:10|173.71|171.31|173.95|171.55|173.95|171.55|173.71|171.31|0
1652973980000|2022-05-19 15:26:20|174.02|171.62|174.8|172.4|174.8|172.4|174.02|171.62|0
1652973990000|2022-05-19 15:26:30|174.33|171.93|175.26|172.86|175.26|172.86|174.33|171.93|0
1652974000000|2022-05-19 15:26:40|175.73|173.33|175.73|173.33|175.73|173.33|175.11|172.71|0
1652974010000|2022-05-19 15:26:50|175.89|173.49|175.42|173.02|175.89|173.49|175.11|172.71|0
1652974020000|2022-05-19 15:27:00|174.8|172.4|176.51|174.11|176.51|174.11|174.8|172.4|0
1652974030000|2022-05-19 15:27:10|176.67|174.27|176.51|174.11|177.45|175.05|176.51|174.11|0
1652974040000|2022-05-19 15:27:20|176.44|174.04|175.57|173.17|176.44|174.04|175.42|173.02|0
1652974050000|2022-05-19 15:27:30|175.5|173.1|175.57|173.17|175.73|173.33|175.42|173.02|0
1652974060000|2022-05-19 15:27:40|175.26|172.86|175.57|173.17|175.57|173.17|175.26|172.86|0
1652974070000|2022-05-19 15:27:50|175.89|173.49|176.35|173.95|176.35|173.95|175.81|173.41|0
1652974080000|2022-05-19 15:28:00|176.51|174.11|175.89|173.49|176.51|174.11|175.57|173.17|0
1652974090000|2022-05-19 15:28:10|176.04|173.64|175.57|173.17|176.35|173.95|175.57|173.17|0
1652974100000|2022-05-19 15:28:20|176.04|173.64|176.04|173.64|176.04|173.64|175.57|173.17|0
1652974110000|2022-05-19 15:28:30|176.51|174.11|176.51|174.11|176.51|174.11|176.51|174.11|0
1652974120000|2022-05-19 15:28:40|175.88|173.48|175.57|173.17|175.88|173.48|175.57|173.17|0
1652974130000|2022-05-19 15:28:50|176.04|173.64|175.26|172.86|176.04|173.64|174.95|172.55|0
1652974140000|2022-05-19 15:29:00|176.04|173.64|176.3|173.9|176.3|173.9|175.05|172.65|0
1652974150000|2022-05-19 15:29:10|176.46|174.06|175.91|173.51|176.93|174.53|175.91|173.51|0
1652974160000|2022-05-19 15:29:20|175.68|173.28|176.77|174.37|176.77|174.37|175.68|173.28|0
1652974170000|2022-05-19 15:29:30|177.09|174.69|175.83|173.43|177.09|174.69|175.83|173.43|0
1652974180000|2022-05-19 15:29:40|175.99|173.59|175.52|173.12|176.07|173.67|175.21|172.81|0
1652974190000|2022-05-19 15:29:50|175.67|173.27|174.58|172.18|175.67|173.27|174.58|172.18|0
1652974200000|2022-05-19 15:30:00|174.11|171.71|173.18|170.78|174.11|171.71|173.18|170.78|0
1652974210000|2022-05-19 15:30:10|173.34|170.94|171.94|169.54|173.34|170.94|171.94|169.54|0
1652974220000|2022-05-19 15:30:20|171.48|169.08|172.72|170.32|172.72|170.32|171.48|169.08|0
1652974230000|2022-05-19 15:30:30|173.49|171.09|172.41|170.01|173.49|171.09|172.41|170.01|0
1652974240000|2022-05-19 15:30:40|172.72|170.32|173.49|171.09|173.49|171.09|172.72|170.32|0
1652974250000|2022-05-19 15:30:50|172.87|170.47|172.41|170.01|172.87|170.47|172.1|169.7|0
1652974260000|2022-05-19 15:31:00|171.79|169.39|173.18|170.78|173.18|170.78|171.79|169.39|0
1652974270000|2022-05-19 15:31:10|172.56|170.16|172.56|170.16|172.56|170.16|171.48|169.08|0
1652974280000|2022-05-19 15:31:20|172.25|169.85|170.56|168.16|172.25|169.85|170.56|168.16|0
1652974290000|2022-05-19 15:31:30|169.64|167.24|168.87|166.47|169.64|167.24|168.87|166.47|0
1652974300000|2022-05-19 15:31:40|169.18|166.78|168.57|166.17|169.18|166.78|168.57|166.17|0
1652974310000|2022-05-19 15:31:50|169.02|166.62|169.79|167.39|169.79|167.39|169.02|166.62|0
1652974320000|2022-05-19 15:32:00|169.64|167.24|171.33|168.93|171.33|168.93|169.64|167.24|0
1652974330000|2022-05-19 15:32:10|170.71|168.31|171.17|168.77|171.33|168.93|170.4|168|0
1652974340000|2022-05-19 15:32:20|171.79|169.39|170.71|168.31|171.79|169.39|170.71|168.31|0
1652974350000|2022-05-19 15:32:30|170.09|167.69|169.94|167.54|170.09|167.69|169.94|167.54|0
1652974360000|2022-05-19 15:32:40|169.79|167.39|169.48|167.08|169.79|167.39|169.48|167.08|0
1652974370000|2022-05-19 15:32:50|169.33|166.93|169.94|167.54|169.94|167.54|169.33|166.93|0
1652974380000|2022-05-19 15:33:00|170.4|168|169.63|167.23|170.4|168|169.63|167.23|0
1652974390000|2022-05-19 15:33:10|169.79|167.39|169.94|167.54|169.94|167.54|169.79|167.39|0
1652974400000|2022-05-19 15:33:20|170.25|167.85|169.63|167.23|170.25|167.85|169.63|167.23|0
1652974410000|2022-05-19 15:33:30|169.79|167.39|169.17|166.77|169.79|167.39|169.17|166.77|0
1652974420000|2022-05-19 15:33:40|168.72|166.32|168.72|166.32|168.87|166.47|168.56|166.16|0
1652974430000|2022-05-19 15:33:50|168.87|166.47|168.26|165.86|168.87|166.47|167.8|165.4|0
1652974440000|2022-05-19 15:34:00|167.95|165.55|168.41|166.01|168.41|166.01|167.95|165.55|0
1652974450000|2022-05-19 15:34:10|167.95|165.55|167.65|165.25|167.95|165.55|167.65|165.25|0
1652974460000|2022-05-19 15:34:20|167.5|165.1|166.89|164.49|167.5|165.1|166.74|164.34|0
1652974470000|2022-05-19 15:34:30|167.04|164.64|166.13|163.73|167.04|164.64|166.13|163.73|0
1652974480000|2022-05-19 15:34:40|165.76|163.36|167.04|164.64|167.04|164.64|165.76|163.36|0
1652974490000|2022-05-19 15:34:50|166.89|164.49|166.28|163.88|166.89|164.49|165.68|163.28|0
1652974500000|2022-05-19 15:35:00|165.98|163.58|166.13|163.73|166.13|163.73|165.38|162.98|0
1652974510000|2022-05-19 15:35:10|166.43|164.03|167.5|165.1|167.5|165.1|166.43|164.03|0
1652974520000|2022-05-19 15:35:20|167.65|165.25|167.34|164.94|168.41|166.01|167.34|164.94|0
1652974530000|2022-05-19 15:35:30|167.04|164.64|166.28|163.88|167.04|164.64|166.28|163.88|0
1652974540000|2022-05-19 15:35:40|165.98|163.58|165.68|163.28|165.98|163.58|165.68|163.28|0
1652974550000|2022-05-19 15:35:50|165.22|162.82|164.92|162.52|165.22|162.82|164.62|162.22|0
1652974560000|2022-05-19 15:36:00|164.32|161.92|165.37|162.97|165.37|162.97|164.32|161.92|0
1652974570000|2022-05-19 15:36:10|165.07|162.67|164.02|161.62|165.07|162.67|164.02|161.62|0
1652974580000|2022-05-19 15:36:20|164.62|162.22|164.62|162.22|165.37|162.97|164.62|162.22|0
1652974590000|2022-05-19 15:36:30|164.77|162.37|164.47|162.07|164.77|162.37|164.47|162.07|0
1652974600000|2022-05-19 15:36:40|164.02|161.62|164.17|161.77|164.17|161.77|163.57|161.17|0
1652974610000|2022-05-19 15:36:50|163.65|161.25|163.2|160.8|163.65|161.25|162.97|160.57|0
1652974620000|2022-05-19 15:37:00|163.27|160.87|162.52|160.12|163.27|160.87|162.52|160.12|0
1652974630000|2022-05-19 15:37:10|162.37|159.97|162.22|159.82|162.37|159.97|162.22|159.82|0
1652974640000|2022-05-19 15:37:20|162.08|159.68|161.48|159.08|162.08|159.68|161.48|159.08|0
1652974650000|2022-05-19 15:37:30|161.03|158.63|160.74|158.34|161.03|158.63|160.74|158.34|0
1652974660000|2022-05-19 15:37:40|161.03|158.63|160.14|157.74|161.03|158.63|160.14|157.74|0
1652974670000|2022-05-19 15:37:50|161.26|158.86|159.24|156.84|161.26|158.86|159.24|156.84|0
1652974680000|2022-05-19 15:38:00|159.69|157.29|160.43|158.03|160.43|158.03|159.69|157.29|0
1652974690000|2022-05-19 15:38:10|160.65|158.25|159.59|157.19|161.47|159.07|159.59|157.19|0
1652974700000|2022-05-19 15:38:20|159.29|156.89|159.74|157.34|159.74|157.34|159.29|156.89|0
1652974710000|2022-05-19 15:38:30|160.19|157.79|159.29|156.89|160.19|157.79|159.29|156.89|0
1652974720000|2022-05-19 15:38:40|158.55|156.15|157.81|155.41|158.55|156.15|157.81|155.41|0
1652974730000|2022-05-19 15:38:50|157.89|155.49|157.07|154.67|157.96|155.56|157.07|154.67|0
1652974740000|2022-05-19 15:39:00|157.22|154.82|157.51|155.11|157.51|155.11|157.07|154.67|0
1652974750000|2022-05-19 15:39:10|157.22|154.82|157.81|155.41|157.81|155.41|157.07|154.67|0
1652974760000|2022-05-19 15:39:20|157.37|154.97|156.92|154.52|157.37|154.97|156.92|154.52|0
1652974770000|2022-05-19 15:39:30|157.07|154.67|156.63|154.23|157.07|154.67|156.63|154.23|0
1652974780000|2022-05-19 15:39:40|156.92|154.52|157.51|155.11|157.51|155.11|156.92|154.52|0
1652974790000|2022-05-19 15:39:50|157.66|155.26|157.66|155.26|157.66|155.26|157.22|154.82|0
1652974800000|2022-05-19 15:40:00|157.44|155.04|157.22|154.82|157.44|155.04|157.22|154.82|0
1652974810000|2022-05-19 15:40:10|157.51|155.11|155.75|153.35|157.51|155.11|155.75|153.35|0
1652974820000|2022-05-19 15:40:20|155.6|153.2|155.45|153.05|156.19|153.79|155.45|153.05|0
1652974830000|2022-05-19 15:40:30|155.31|152.91|154.72|152.32|155.31|152.91|154.72|152.32|0
1652974840000|2022-05-19 15:40:40|155.01|152.61|155.58|153.18|156.1|153.7|155.01|152.61|0
1652974850000|2022-05-19 15:40:50|155.29|152.89|154.85|152.45|155.29|152.89|154.85|152.45|0
1652974860000|2022-05-19 15:41:00|154.71|152.31|155|152.6|155.15|152.75|154.71|152.31|0
1652974870000|2022-05-19 15:41:10|155.44|153.04|154.85|152.45|155.44|153.04|154.85|152.45|0
1652974880000|2022-05-19 15:41:20|155|152.6|154.27|151.87|155|152.6|154.27|151.87|0
1652974890000|2022-05-19 15:41:30|153.4|151|153.11|150.71|153.4|151|153.11|150.71|0
1652974900000|2022-05-19 15:41:40|152.68|150.28|151.96|149.56|152.68|150.28|151.96|149.56|0
1652974910000|2022-05-19 15:41:50|153.33|150.93|152.97|150.57|153.4|151|152.97|150.57|0
1652974920000|2022-05-19 15:42:00|152.83|150.43|153.11|150.71|153.11|150.71|152.61|150.21|0
1652974930000|2022-05-19 15:42:10|152.82|150.42|152.97|150.57|153.4|151|152.82|150.42|0
1652974940000|2022-05-19 15:42:20|153.11|150.71|152.68|150.28|153.11|150.71|152.68|150.28|0
1652974950000|2022-05-19 15:42:30|152.39|149.99|152.1|149.7|152.39|149.99|151.96|149.56|0
1652974960000|2022-05-19 15:42:40|152.82|150.42|152.97|150.57|153.11|150.71|152.39|149.99|0
1652974970000|2022-05-19 15:42:50|153.04|150.64|152.9|150.5|153.11|150.71|152.9|150.5|0
1652974980000|2022-05-19 15:43:00|152.82|150.42|153.55|151.15|153.55|151.15|152.68|150.28|0
1652974990000|2022-05-19 15:43:10|153.69|151.29|152.82|150.42|153.69|151.29|152.39|149.99|0
1652975000000|2022-05-19 15:43:20|153.11|150.71|152.97|150.57|153.11|150.71|152.97|150.57|0
1652975010000|2022-05-19 15:43:30|153.4|151|153.4|151|153.4|151|153.11|150.71|0
1652975020000|2022-05-19 15:43:40|153.26|150.86|153.26|150.86|153.4|151|153.26|150.86|0
1652975030000|2022-05-19 15:43:50|152.53|150.13|151.67|149.27|152.53|150.13|151.67|149.27|0
1652975040000|2022-05-19 15:44:00|151.53|149.13|152.25|149.85|152.82|150.42|151.53|149.13|0
1652975050000|2022-05-19 15:44:10|152.1|149.7|153.4|151|153.4|151|152.1|149.7|0
1652975060000|2022-05-19 15:44:20|153.54|151.14|153.4|151|153.54|151.14|152.97|150.57|0
1652975070000|2022-05-19 15:44:30|153.11|150.71|153.69|151.29|153.69|151.29|153.11|150.71|0
1652975080000|2022-05-19 15:44:40|153.11|150.71|153.4|151|153.54|151.14|153.11|150.71|0
1652975090000|2022-05-19 15:44:50|153.11|150.71|153.18|150.78|153.4|151|153.11|150.71|0
1652975100000|2022-05-19 15:45:00|153.69|151.29|153.98|151.58|153.98|151.58|153.25|150.85|0
1652975110000|2022-05-19 15:45:10|155.43|153.03|155.43|153.03|155.43|153.03|155.14|152.74|0
1652975120000|2022-05-19 15:45:20|155.72|153.32|155.43|153.03|155.72|153.32|155.29|152.89|0
1652975130000|2022-05-19 15:45:30|155.14|152.74|154.85|152.45|155.14|152.74|154.56|152.16|0
1652975140000|2022-05-19 15:45:40|155.14|152.74|154.99|152.59|155.51|153.11|154.99|152.59|0
1652975150000|2022-05-19 15:45:50|155.14|152.74|155.58|153.18|155.58|153.18|155.14|152.74|0
1652975160000|2022-05-19 15:46:00|155.14|152.74|155.14|152.74|155.43|153.03|155.14|152.74|0
1652975170000|2022-05-19 15:46:10|155.36|152.96|155.28|152.88|155.36|152.96|154.85|152.45|0
1652975180000|2022-05-19 15:46:20|154.56|152.16|154.56|152.16|154.7|152.3|154.41|152.01|0
1652975190000|2022-05-19 15:46:30|154.85|152.45|154.7|152.3|154.85|152.45|154.56|152.16|0
1652975200000|2022-05-19 15:46:40|154.85|152.45|154.85|152.45|154.85|152.45|154.05|151.65|0
1652975210000|2022-05-19 15:46:50|154.41|152.01|155.14|152.74|155.14|152.74|154.41|152.01|0
1652975220000|2022-05-19 15:47:00|155.43|153.03|154.7|152.3|155.43|153.03|154.7|152.3|0
1652975230000|2022-05-19 15:47:10|154.41|152.01|154.26|151.86|154.56|152.16|154.26|151.86|0
1652975240000|2022-05-19 15:47:20|153.54|151.14|154.26|151.86|154.26|151.86|153.54|151.14|0
1652975250000|2022-05-19 15:47:30|154.7|152.3|154.12|151.72|155.14|152.74|154.12|151.72|0
1652975260000|2022-05-19 15:47:40|154.26|151.86|154.12|151.72|154.41|152.01|154.12|151.72|0
1652975270000|2022-05-19 15:47:50|154.55|152.15|153.76|151.36|154.55|152.15|153.76|151.36|0
1652975280000|2022-05-19 15:48:00|153.54|151.14|154.41|152.01|154.41|152.01|153.54|151.14|0
1652975290000|2022-05-19 15:48:10|154.7|152.3|153.54|151.14|154.7|152.3|153.54|151.14|0
1652975300000|2022-05-19 15:48:20|153.32|150.92|153.11|150.71|153.32|150.92|152.67|150.27|0
1652975310000|2022-05-19 15:48:30|152.82|150.42|153.83|151.43|153.83|151.43|152.82|150.42|0
1652975320000|2022-05-19 15:48:40|153.9|151.5|152.96|150.56|153.9|151.5|152.96|150.56|0
1652975330000|2022-05-19 15:48:50|153.1|150.7|151.81|149.41|153.1|150.7|151.81|149.41|0
1652975340000|2022-05-19 15:49:00|151.66|149.26|152.03|149.63|152.03|149.63|151.66|149.26|0
1652975350000|2022-05-19 15:49:10|153.1|150.7|153.54|151.14|153.54|151.14|152.67|150.27|0
1652975360000|2022-05-19 15:49:20|153.76|151.36|153.1|150.7|153.76|151.36|152.96|150.56|0
1652975370000|2022-05-19 15:49:30|153.39|150.99|152.24|149.84|153.39|150.99|152.24|149.84|0
1652975380000|2022-05-19 15:49:40|152.96|150.56|152.53|150.13|153.1|150.7|152.53|150.13|0
1652975390000|2022-05-19 15:49:50|152.38|149.98|152.96|150.56|152.96|150.56|152.38|149.98|0
1652975400000|2022-05-19 15:50:00|153.1|150.7|152.81|150.41|153.1|150.7|152.53|150.13|0
1652975410000|2022-05-19 15:50:10|153.39|150.99|153.97|151.57|153.97|151.57|153.1|150.7|0
1652975420000|2022-05-19 15:50:20|154.26|151.86|154.41|152.01|154.41|152.01|154.26|151.86|0
1652975430000|2022-05-19 15:50:30|154.26|151.86|154.41|152.01|154.41|152.01|154.12|151.72|0
1652975440000|2022-05-19 15:50:40|154.7|152.3|154.55|152.15|154.7|152.3|154.26|151.86|0
1652975450000|2022-05-19 15:50:50|154.84|152.44|154.99|152.59|154.99|152.59|154.84|152.44|0
1652975460000|2022-05-19 15:51:00|154.4|152|155.28|152.88|155.28|152.88|154.4|152|0
1652975470000|2022-05-19 15:51:10|154.84|152.44|154.84|152.44|154.84|152.44|154.11|151.71|0
1652975480000|2022-05-19 15:51:20|154.26|151.86|154.99|152.59|154.99|152.59|154.26|151.86|0
1652975490000|2022-05-19 15:51:30|154.55|152.15|154.55|152.15|154.69|152.29|154.4|152|0
1652975500000|2022-05-19 15:51:40|154.26|151.86|154.99|152.59|154.99|152.59|154.26|151.86|0
1652975510000|2022-05-19 15:51:50|154.69|152.29|154.4|152|154.69|152.29|154.19|151.79|0
1652975520000|2022-05-19 15:52:00|154.26|151.86|154.98|152.58|154.98|152.58|154.26|151.86|0
1652975530000|2022-05-19 15:52:10|155.42|153.02|154.55|152.15|155.42|153.02|154.55|152.15|0
1652975540000|2022-05-19 15:52:20|154.69|152.29|154.77|152.37|154.84|152.44|154.69|152.29|0
1652975550000|2022-05-19 15:52:30|154.84|152.44|154.69|152.29|154.84|152.44|154.26|151.86|0
1652975560000|2022-05-19 15:52:40|154.84|152.44|154.69|152.29|154.84|152.44|154.69|152.29|0
1652975570000|2022-05-19 15:52:50|155.13|152.73|154.98|152.58|155.42|153.02|154.98|152.58|0
1652975580000|2022-05-19 15:53:00|154.84|152.44|155.27|152.87|155.27|152.87|154.69|152.29|0
1652975590000|2022-05-19 15:53:10|155.42|153.02|155.06|152.66|155.57|153.17|155.06|152.66|0
1652975600000|2022-05-19 15:53:20|155.42|153.02|155.27|152.87|155.57|153.17|155.27|152.87|0
1652975610000|2022-05-19 15:53:30|155.57|153.17|156.88|154.48|156.88|154.48|155.57|153.17|0
1652975620000|2022-05-19 15:53:40|157.03|154.63|156.3|153.9|157.17|154.77|156.3|153.9|0
1652975630000|2022-05-19 15:53:50|156.73|154.33|157.03|154.63|157.32|154.92|156.73|154.33|0
1652975640000|2022-05-19 15:54:00|157.47|155.07|157.47|155.07|157.62|155.22|157.47|155.07|0
1652975650000|2022-05-19 15:54:10|157.17|154.77|157.47|155.07|157.47|155.07|156.73|154.33|0
1652975660000|2022-05-19 15:54:20|157.61|155.21|158.06|155.66|158.06|155.66|157.61|155.21|0
1652975670000|2022-05-19 15:54:30|158.5|156.1|159.39|156.99|159.39|156.99|158.5|156.1|0
1652975680000|2022-05-19 15:54:40|159.68|157.28|159.39|156.99|159.68|157.28|159.09|156.69|0
1652975690000|2022-05-19 15:54:50|159.24|156.84|158.94|156.54|159.24|156.84|158.79|156.39|0
1652975700000|2022-05-19 15:55:00|158.65|156.25|159.68|157.28|159.68|157.28|158.65|156.25|0
1652975710000|2022-05-19 15:55:10|160.57|158.17|160.87|158.47|160.87|158.47|159.83|157.43|0
1652975720000|2022-05-19 15:55:20|161.02|158.62|161.17|158.77|161.47|159.07|161.02|158.62|0
1652975730000|2022-05-19 15:55:30|161.47|159.07|161.17|158.77|161.76|159.36|161.17|158.77|0
1652975740000|2022-05-19 15:55:40|161.61|159.21|161.61|159.21|161.91|159.51|161.61|159.21|0
1652975750000|2022-05-19 15:55:50|161.91|159.51|160.87|158.47|161.91|159.51|160.87|158.47|0
1652975760000|2022-05-19 15:56:00|161.61|159.21|162.36|159.96|162.36|159.96|161.61|159.21|0
1652975770000|2022-05-19 15:56:10|162.21|159.81|161.76|159.36|162.51|160.11|161.76|159.36|0
1652975780000|2022-05-19 15:56:20|161.91|159.51|162.06|159.66|162.06|159.66|161.46|159.06|0
1652975790000|2022-05-19 15:56:30|161.76|159.36|162.06|159.66|162.06|159.66|161.46|159.06|0
1652975800000|2022-05-19 15:56:40|162.21|159.81|162.66|160.26|162.66|160.26|162.21|159.81|0
1652975810000|2022-05-19 15:56:50|162.06|159.66|161.61|159.21|162.06|159.66|161.61|159.21|0
1652975820000|2022-05-19 15:57:00|161.31|158.91|162.06|159.66|162.06|159.66|161.31|158.91|0
1652975830000|2022-05-19 15:57:10|162.51|160.11|163.11|160.71|163.11|160.71|162.36|159.96|0
1652975840000|2022-05-19 15:57:20|162.81|160.41|163.26|160.86|163.26|160.86|162.51|160.11|0
1652975850000|2022-05-19 15:57:30|162.81|160.41|162.81|160.41|162.81|160.41|162.66|160.26|0
1652975860000|2022-05-19 15:57:40|162.66|160.26|161.99|159.59|162.66|160.26|161.99|159.59|0
1652975870000|2022-05-19 15:57:50|162.06|159.66|162.06|159.66|162.21|159.81|162.06|159.66|0
1652975880000|2022-05-19 15:58:00|162.21|159.81|161.76|159.36|162.21|159.81|161.76|159.36|0
1652975890000|2022-05-19 15:58:10|161.61|159.21|161.31|158.91|161.61|159.21|161.01|158.61|0
1652975900000|2022-05-19 15:58:20|161.01|158.61|160.27|157.87|161.01|158.61|160.27|157.87|0
1652975910000|2022-05-19 15:58:30|160.42|158.02|160.42|158.02|160.42|158.02|160.42|158.02|0
1652975920000|2022-05-19 15:58:40|160.27|157.87|160.27|157.87|160.27|157.87|160.27|157.87|0
1652975930000|2022-05-19 15:58:50|160.57|158.17|160.57|158.17|160.57|158.17|160.27|157.87|0
1652975940000|2022-05-19 15:59:00|160.72|158.32|161.01|158.61|161.46|159.06|160.72|158.32|0
1652975950000|2022-05-19 15:59:10|161.16|158.76|160.72|158.32|161.16|158.76|160.72|158.32|0
1652975960000|2022-05-19 15:59:20|160.42|158.02|161.16|158.76|161.16|158.76|160.42|158.02|0
1652975970000|2022-05-19 15:59:30|160.86|158.46|159.82|157.42|160.86|158.46|159.82|157.42|0
1652975980000|2022-05-19 15:59:40|159.67|157.27|159.31|156.91|159.67|157.27|159.31|156.91|0
1652975990000|2022-05-19 15:59:50|159.08|156.68|159.67|157.27|159.82|157.42|159.08|156.68|0
1652976000000|2022-05-19 16:00:00|159.08|156.68|159.08|156.68|159.53|157.13|159.08|156.68|0
1652976010000|2022-05-19 16:00:10|159.38|156.98|160.42|158.02|160.42|158.02|159.08|156.68|0
1652976020000|2022-05-19 16:00:20|160.57|158.17|159.38|156.98|160.57|158.17|159.38|156.98|0
1652976030000|2022-05-19 16:00:30|159.53|157.13|159.08|156.68|159.67|157.27|159.08|156.68|0
1652976040000|2022-05-19 16:00:40|158.93|156.53|159.82|157.42|159.82|157.42|158.93|156.53|0
1652976050000|2022-05-19 16:00:50|160.12|157.72|160.42|158.02|160.71|158.31|160.12|157.72|0
1652976060000|2022-05-19 16:01:00|159.97|157.57|159.97|157.57|159.97|157.57|159.97|157.57|0
1652976070000|2022-05-19 16:01:10|159.82|157.42|160.42|158.02|160.42|158.02|159.82|157.42|0
1652976080000|2022-05-19 16:01:20|160.56|158.16|161.61|159.21|161.76|159.36|160.56|158.16|0
1652976090000|2022-05-19 16:01:30|161.68|159.28|161.09|158.69|161.68|159.28|161.09|158.69|0
1652976100000|2022-05-19 16:01:40|161.68|159.28|161.16|158.76|161.68|159.28|161.16|158.76|0
1652976110000|2022-05-19 16:01:50|161.01|158.61|160.86|158.46|161.01|158.61|160.56|158.16|0
1652976120000|2022-05-19 16:02:00|160.56|158.16|160.86|158.46|160.86|158.46|160.27|157.87|0
1652976130000|2022-05-19 16:02:10|161.01|158.61|161.61|159.21|161.9|159.5|161.01|158.61|0
1652976140000|2022-05-19 16:02:20|161.16|158.76|160.41|158.01|161.16|158.76|160.41|158.01|0
1652976150000|2022-05-19 16:02:30|160.56|158.16|161.31|158.91|161.31|158.91|160.56|158.16|0
1652976160000|2022-05-19 16:02:40|161.24|158.84|161.16|158.76|161.61|159.21|161.16|158.76|0
1652976170000|2022-05-19 16:02:50|161.31|158.91|161.16|158.76|161.31|158.91|161.16|158.76|0
1652976180000|2022-05-19 16:03:00|161.31|158.91|160.49|158.09|161.31|158.91|160.49|158.09|0
1652976190000|2022-05-19 16:03:10|160.56|158.16|159.67|157.27|160.56|158.16|159.67|157.27|0
1652976200000|2022-05-19 16:03:20|159.37|156.97|158.93|156.53|159.37|156.97|158.93|156.53|0
1652976210000|2022-05-19 16:03:30|158.78|156.38|158.78|156.38|158.93|156.53|158.78|156.38|0
1652976220000|2022-05-19 16:03:40|158.49|156.09|158.63|156.23|158.93|156.53|158.49|156.09|0
1652976230000|2022-05-19 16:03:50|158.34|155.94|158.49|156.09|158.49|156.09|158.04|155.64|0
1652976240000|2022-05-19 16:04:00|158.99|156.59|159.28|156.88|159.43|157.03|158.99|156.59|0
1652976250000|2022-05-19 16:04:10|159.7|157.3|161.02|158.62|161.02|158.62|159.7|157.3|0
1652976260000|2022-05-19 16:04:20|160.43|158.03|160.43|158.03|160.58|158.18|160.14|157.74|0
1652976270000|2022-05-19 16:04:30|160.73|158.33|159.84|157.44|160.73|158.33|159.84|157.44|0
1652976280000|2022-05-19 16:04:40|159.7|157.3|159.4|157|159.7|157.3|159.25|156.85|0
1652976290000|2022-05-19 16:04:50|159.11|156.71|160.14|157.74|160.14|157.74|159.11|156.71|0
1652976300000|2022-05-19 16:05:00|159.99|157.59|160.43|158.03|160.43|158.03|159.99|157.59|0
1652976310000|2022-05-19 16:05:10|160.58|158.18|160.88|158.48|160.88|158.48|160.58|158.18|0
1652976320000|2022-05-19 16:05:20|160.58|158.18|160.73|158.33|160.73|158.33|160.14|157.74|0
1652976330000|2022-05-19 16:05:30|160.66|158.26|161.17|158.77|161.17|158.77|160.66|158.26|0
1652976340000|2022-05-19 16:05:40|161.32|158.92|161.32|158.92|161.47|159.07|161.32|158.92|0
1652976350000|2022-05-19 16:05:50|161.47|159.07|161.76|159.36|161.76|159.36|161.47|159.07|0
1652976360000|2022-05-19 16:06:00|161.61|159.21|160.87|158.47|161.61|159.21|160.87|158.47|0
1652976370000|2022-05-19 16:06:10|160.36|157.96|160.28|157.88|160.58|158.18|160.28|157.88|0
1652976380000|2022-05-19 16:06:20|159.69|157.29|160.21|157.81|160.21|157.81|159.69|157.29|0
1652976390000|2022-05-19 16:06:30|159.99|157.59|159.25|156.85|159.99|157.59|159.25|156.85|0
1652976400000|2022-05-19 16:06:40|159.92|157.52|159.4|157|159.92|157.52|159.4|157|0
1652976410000|2022-05-19 16:06:50|158.66|156.26|157.79|155.39|158.66|156.26|157.79|155.39|0
1652976420000|2022-05-19 16:07:00|157.64|155.24|158.66|156.26|158.66|156.26|157.64|155.24|0
1652976430000|2022-05-19 16:07:10|158.81|156.41|159.1|156.7|159.25|156.85|158.81|156.41|0
1652976440000|2022-05-19 16:07:20|158.81|156.41|158.08|155.68|158.81|156.41|157.93|155.53|0
1652976450000|2022-05-19 16:07:30|157.64|155.24|158.81|156.41|158.81|156.41|157.64|155.24|0
1652976460000|2022-05-19 16:07:40|158.96|156.56|158.59|156.19|159.1|156.7|158.59|156.19|0
1652976470000|2022-05-19 16:07:50|158.37|155.97|158.37|155.97|159.1|156.7|158.37|155.97|0
1652976480000|2022-05-19 16:08:00|158.52|156.12|158.96|156.56|159.1|156.7|158.52|156.12|0
1652976490000|2022-05-19 16:08:10|158.66|156.26|158.66|156.26|158.66|156.26|158.08|155.68|0
1652976500000|2022-05-19 16:08:20|158.37|155.97|159.69|157.29|159.69|157.29|158.37|155.97|0
1652976510000|2022-05-19 16:08:30|159.54|157.14|159.54|157.14|159.69|157.29|159.54|157.14|0
1652976520000|2022-05-19 16:08:40|159.69|157.29|158.81|156.41|159.69|157.29|158.81|156.41|0
1652976530000|2022-05-19 16:08:50|158.66|156.26|159.1|156.7|159.1|156.7|158.66|156.26|0
1652976540000|2022-05-19 16:09:00|158.95|156.55|158.37|155.97|158.95|156.55|158.37|155.97|0
1652976550000|2022-05-19 16:09:10|158.07|155.67|158.66|156.26|158.66|156.26|158.07|155.67|0
1652976560000|2022-05-19 16:09:20|158.22|155.82|158.51|156.11|158.51|156.11|158.22|155.82|0
1652976570000|2022-05-19 16:09:30|158.81|156.41|159.39|156.99|159.39|156.99|158.81|156.41|0
1652976580000|2022-05-19 16:09:40|159.54|157.14|159.84|157.44|159.91|157.51|159.54|157.14|0
1652976590000|2022-05-19 16:09:50|159.54|157.14|159.03|156.63|159.54|157.14|158.88|156.48|0
1652976600000|2022-05-19 16:10:00|158.59|156.19|158.66|156.26|158.66|156.26|158.22|155.82|0
1652976610000|2022-05-19 16:10:10|158.37|155.97|157.78|155.38|158.37|155.97|157.78|155.38|0
1652976620000|2022-05-19 16:10:20|157.2|154.8|157.63|155.23|157.63|155.23|157.2|154.8|0
1652976630000|2022-05-19 16:10:30|157.49|155.09|157.49|155.09|157.63|155.23|157.49|155.09|0
1652976640000|2022-05-19 16:10:40|157.34|154.94|157.63|155.23|157.63|155.23|157.05|154.65|0
1652976650000|2022-05-19 16:10:50|158.22|155.82|157.05|154.65|158.22|155.82|157.05|154.65|0
1652976660000|2022-05-19 16:11:00|157.2|154.8|157.49|155.09|157.49|155.09|157.2|154.8|0
1652976670000|2022-05-19 16:11:10|157.63|155.23|156.18|153.78|157.63|155.23|156.11|153.71|0
1652976680000|2022-05-19 16:11:20|156.47|154.07|157.42|155.02|157.42|155.02|156.47|154.07|0
1652976690000|2022-05-19 16:11:30|156.76|154.36|156.98|154.58|157.19|154.79|156.76|154.36|0
1652976700000|2022-05-19 16:11:40|156.76|154.36|156.32|153.92|156.76|154.36|156.32|153.92|0
1652976710000|2022-05-19 16:11:50|156.03|153.63|155.74|153.34|156.32|153.92|155.74|153.34|0
1652976720000|2022-05-19 16:12:00|156.32|153.92|156.47|154.07|156.54|154.14|156.32|153.92|0
1652976730000|2022-05-19 16:12:10|156.83|154.43|157.71|155.31|157.71|155.31|156.83|154.43|0
1652976740000|2022-05-19 16:12:20|158|155.6|158.07|155.67|158.07|155.67|157.92|155.52|0
1652976750000|2022-05-19 16:12:30|157.63|155.23|157.34|154.94|157.63|155.23|157.19|154.79|0
1652976760000|2022-05-19 16:12:40|157.49|155.09|157.49|155.09|157.63|155.23|157.42|155.02|0
1652976770000|2022-05-19 16:12:50|157.19|154.79|157.19|154.79|157.63|155.23|157.19|154.79|0
1652976780000|2022-05-19 16:13:00|157.63|155.23|157.48|155.08|157.63|155.23|157.48|155.08|0
1652976790000|2022-05-19 16:13:10|157.63|155.23|157.48|155.08|157.63|155.23|157.34|154.94|0
1652976800000|2022-05-19 16:13:20|157.19|154.79|157.48|155.08|157.48|155.08|156.9|154.5|0
1652976810000|2022-05-19 16:13:30|157.63|155.23|157.19|154.79|157.85|155.45|157.19|154.79|0
1652976820000|2022-05-19 16:13:40|157.34|154.94|156.46|154.06|157.34|154.94|156.46|154.06|0
1652976830000|2022-05-19 16:13:50|156.61|154.21|156.61|154.21|156.61|154.21|156.46|154.06|0
1652976840000|2022-05-19 16:14:00|156.75|154.35|157.05|154.65|157.19|154.79|156.75|154.35|0
1652976850000|2022-05-19 16:14:10|157.48|155.08|157.48|155.08|157.48|155.08|157.12|154.72|0
1652976860000|2022-05-19 16:14:20|156.9|154.5|157.63|155.23|157.63|155.23|156.9|154.5|0
1652976870000|2022-05-19 16:14:30|157.77|155.37|157.77|155.37|158.07|155.67|157.77|155.37|0
1652976880000|2022-05-19 16:14:40|157.34|154.94|156.9|154.5|157.34|154.94|156.9|154.5|0
1652976890000|2022-05-19 16:14:50|156.61|154.21|157.34|154.94|157.34|154.94|156.46|154.06|0
1652976900000|2022-05-19 16:15:00|157.48|155.08|157.19|154.79|157.48|155.08|157.19|154.79|0
1652976910000|2022-05-19 16:15:10|156.61|154.21|156.61|154.21|156.61|154.21|156.46|154.06|0
1652976920000|2022-05-19 16:15:20|156.46|154.06|156.46|154.06|156.54|154.14|156.32|153.92|0
1652976930000|2022-05-19 16:15:30|156.61|154.21|156.61|154.21|156.61|154.21|156.61|154.21|0
1652976940000|2022-05-19 16:15:40|156.46|154.06|155.59|153.19|156.46|154.06|155.59|153.19|0
1652976950000|2022-05-19 16:15:50|155.74|153.34|155.3|152.9|155.74|153.34|155.16|152.76|0
1652976960000|2022-05-19 16:16:00|155.67|153.27|156.17|153.77|156.17|153.77|155.67|153.27|0
1652976970000|2022-05-19 16:16:10|155.44|153.04|154.87|152.47|155.44|153.04|154.87|152.47|0
1652976980000|2022-05-19 16:16:20|155.01|152.61|155.16|152.76|155.59|153.19|155.01|152.61|0
1652976990000|2022-05-19 16:16:30|154.87|152.47|154.58|152.18|154.87|152.47|154.43|152.03|0
1652977000000|2022-05-19 16:16:40|154.87|152.47|155.15|152.75|155.15|152.75|154.72|152.32|0
1652977010000|2022-05-19 16:16:50|155.3|152.9|155.73|153.33|155.73|153.33|155.3|152.9|0
1652977020000|2022-05-19 16:17:00|155.88|153.48|155.01|152.61|155.88|153.48|154.72|152.32|0
1652977030000|2022-05-19 16:17:10|155.44|153.04|155.01|152.61|155.66|153.26|155.01|152.61|0
1652977040000|2022-05-19 16:17:20|155.15|152.75|155.59|153.19|155.59|153.19|155.15|152.75|0
1652977050000|2022-05-19 16:17:30|155.44|153.04|155.44|153.04|155.44|153.04|154.86|152.46|0
1652977060000|2022-05-19 16:17:40|155.3|152.9|155.44|153.04|155.73|153.33|155.3|152.9|0
1652977070000|2022-05-19 16:17:50|156.02|153.62|156.17|153.77|156.31|153.91|156.02|153.62|0
1652977080000|2022-05-19 16:18:00|156.46|154.06|156.46|154.06|156.46|154.06|156.31|153.91|0
1652977090000|2022-05-19 16:18:10|156.02|153.62|156.46|154.06|156.75|154.35|156.02|153.62|0
1652977100000|2022-05-19 16:18:20|156.31|153.91|156.46|154.06|156.46|154.06|156.31|153.91|0
1652977110000|2022-05-19 16:18:30|156.6|154.2|157.04|154.64|157.04|154.64|156.6|154.2|0
1652977120000|2022-05-19 16:18:40|157.33|154.93|158.35|155.95|158.35|155.95|157.33|154.93|0
1652977130000|2022-05-19 16:18:50|158.5|156.1|158.65|156.25|158.65|156.25|158.21|155.81|0
1652977140000|2022-05-19 16:19:00|158.79|156.39|158.5|156.1|158.79|156.39|158.5|156.1|0
1652977150000|2022-05-19 16:19:10|158.21|155.81|158.21|155.81|158.21|155.81|158.21|155.81|0
1652977160000|2022-05-19 16:19:20|158.35|155.95|158.65|156.25|158.65|156.25|158.21|155.81|0
1652977170000|2022-05-19 16:19:30|159.53|157.13|159.97|157.57|159.97|157.57|159.53|157.13|0
1652977180000|2022-05-19 16:19:40|160.26|157.86|160.71|158.31|160.71|158.31|160.26|157.86|0
1652977190000|2022-05-19 16:19:50|161.45|159.05|161|158.6|161.74|159.34|161|158.6|0
1652977200000|2022-05-19 16:20:00|160.71|158.31|161.45|159.05|161.45|159.05|160.71|158.31|0
1652977210000|2022-05-19 16:20:10|161.74|159.34|162.64|160.24|162.64|160.24|161.74|159.34|0
1652977220000|2022-05-19 16:20:20|162.93|160.53|163.53|161.13|163.53|161.13|162.93|160.53|0
1652977230000|2022-05-19 16:20:30|163.08|160.68|163.53|161.13|163.53|161.13|163.08|160.68|0
1652977240000|2022-05-19 16:20:40|163.38|160.98|164.43|162.03|164.43|162.03|163.38|160.98|0
1652977250000|2022-05-19 16:20:50|164.88|162.48|166.54|164.14|166.54|164.14|164.88|162.48|0
1652977260000|2022-05-19 16:21:00|166.69|164.29|167.44|165.04|167.6|165.2|166.69|164.29|0
1652977270000|2022-05-19 16:21:10|166.99|164.59|166.23|163.83|166.99|164.59|166.23|163.83|0
1652977280000|2022-05-19 16:21:20|166.08|163.68|165.78|163.38|166.08|163.68|165.78|163.38|0
1652977290000|2022-05-19 16:21:30|165.48|163.08|164.88|162.48|165.48|163.08|164.88|162.48|0
1652977300000|2022-05-19 16:21:40|165.18|162.78|164.73|162.33|165.18|162.78|164.73|162.33|0
1652977310000|2022-05-19 16:21:50|164.58|162.18|164.73|162.33|164.88|162.48|164.58|162.18|0
1652977320000|2022-05-19 16:22:00|164.58|162.18|164.73|162.33|164.73|162.33|164.43|162.03|0
1652977330000|2022-05-19 16:22:10|165.03|162.63|164.43|162.03|165.03|162.63|164.43|162.03|0
1652977340000|2022-05-19 16:22:20|164.35|161.95|164.28|161.88|164.58|162.18|164.28|161.88|0
1652977350000|2022-05-19 16:22:30|164.43|162.03|163.53|161.13|164.43|162.03|163.53|161.13|0
1652977360000|2022-05-19 16:22:40|163.38|160.98|163.38|160.98|163.53|161.13|163.23|160.83|0
1652977370000|2022-05-19 16:22:50|162.93|160.53|162.41|160.01|162.93|160.53|162.34|159.94|0
1652977380000|2022-05-19 16:23:00|162.48|160.08|163.08|160.68|163.38|160.98|162.48|160.08|0
1652977390000|2022-05-19 16:23:10|162.93|160.53|163.08|160.68|163.23|160.83|162.93|160.53|0
1652977400000|2022-05-19 16:23:20|162.48|160.08|163.53|161.13|163.53|161.13|162.48|160.08|0
1652977410000|2022-05-19 16:23:30|163.83|161.43|163.38|160.98|163.98|161.58|163.38|160.98|0
1652977420000|2022-05-19 16:23:40|163.83|161.43|163.53|161.13|163.83|161.43|163.53|161.13|0
1652977430000|2022-05-19 16:23:50|163.23|160.83|163.83|161.43|163.83|161.43|163.23|160.83|0
1652977440000|2022-05-19 16:24:00|164.12|161.72|163.97|161.57|164.57|162.17|163.97|161.57|0
1652977450000|2022-05-19 16:24:10|163.68|161.28|163.68|161.28|163.68|161.28|163.38|160.98|0
1652977460000|2022-05-19 16:24:20|163.23|160.83|163.53|161.13|163.53|161.13|163.23|160.83|0
1652977470000|2022-05-19 16:24:30|163.38|160.98|163.97|161.57|163.97|161.57|163.23|160.83|0
1652977480000|2022-05-19 16:24:40|164.57|162.17|164.87|162.47|164.87|162.47|164.42|162.02|0
1652977490000|2022-05-19 16:24:50|165.02|162.62|164.8|162.4|165.02|162.62|164.42|162.02|0
1652977500000|2022-05-19 16:25:00|164.87|162.47|163.97|161.57|164.87|162.47|163.97|161.57|0
1652977510000|2022-05-19 16:25:10|164.2|161.8|164.57|162.17|164.72|162.32|164.2|161.8|0
1652977520000|2022-05-19 16:25:20|164.72|162.32|164.42|162.02|164.87|162.47|164.42|162.02|0
1652977530000|2022-05-19 16:25:30|163.97|161.57|163.08|160.68|163.97|161.57|163.08|160.68|0
1652977540000|2022-05-19 16:25:40|162.78|160.38|163.52|161.12|163.52|161.12|162.78|160.38|0
1652977550000|2022-05-19 16:25:50|163.67|161.27|164.12|161.72|164.27|161.87|163.67|161.27|0
1652977560000|2022-05-19 16:26:00|163.67|161.27|164.27|161.87|164.27|161.87|163.67|161.27|0
1652977570000|2022-05-19 16:26:10|164.72|162.32|165.32|162.92|165.32|162.92|164.72|162.32|0
1652977580000|2022-05-19 16:26:20|165.1|162.7|164.72|162.32|165.1|162.7|164.72|162.32|0
1652977590000|2022-05-19 16:26:30|165.17|162.77|165.17|162.77|165.17|162.77|165.17|162.77|0
1652977600000|2022-05-19 16:26:40|165.32|162.92|165.47|163.07|165.47|163.07|165.02|162.62|0
1652977610000|2022-05-19 16:26:50|165.32|162.92|166.23|163.83|166.23|163.83|165.32|162.92|0
1652977620000|2022-05-19 16:27:00|166.38|163.98|165.7|163.3|166.68|164.28|165.7|163.3|0
1652977630000|2022-05-19 16:27:10|165.47|163.07|165.77|163.37|165.77|163.37|165.17|162.77|0
1652977640000|2022-05-19 16:27:20|165.32|162.92|165.47|163.07|165.47|163.07|165.17|162.77|0
1652977650000|2022-05-19 16:27:30|165.92|163.52|165.47|163.07|166.07|163.67|165.47|163.07|0
1652977660000|2022-05-19 16:27:40|165.17|162.77|165.02|162.62|165.4|163|165.02|162.62|0
1652977670000|2022-05-19 16:27:50|164.87|162.47|164.27|161.87|164.87|162.47|164.27|161.87|0
1652977680000|2022-05-19 16:28:00|164.87|162.47|165.77|163.37|165.77|163.37|164.87|162.47|0
1652977690000|2022-05-19 16:28:10|165.62|163.22|164.57|162.17|165.62|163.22|164.57|162.17|0
1652977700000|2022-05-19 16:28:20|164.42|162.02|164.27|161.87|164.42|162.02|164.27|161.87|0
1652977710000|2022-05-19 16:28:30|163.97|161.57|164.27|161.87|164.27|161.87|163.97|161.57|0
1652977720000|2022-05-19 16:28:40|164.72|162.32|164.57|162.17|165.02|162.62|164.57|162.17|0
1652977730000|2022-05-19 16:28:50|164.12|161.72|164.27|161.87|164.42|162.02|163.97|161.57|0
1652977740000|2022-05-19 16:29:00|164.42|162.02|163.97|161.57|164.42|162.02|163.97|161.57|0
1652977750000|2022-05-19 16:29:10|164.27|161.87|164.12|161.72|164.57|162.17|164.12|161.72|0
1652977760000|2022-05-19 16:29:20|163.37|160.97|162.62|160.22|163.37|160.97|162.62|160.22|0
1652977770000|2022-05-19 16:29:30|161.81|159.41|161.29|158.89|161.88|159.48|161.22|158.82|0
1652977780000|2022-05-19 16:29:40|161.43|159.03|161.88|159.48|161.88|159.48|161.43|159.03|0
1652977790000|2022-05-19 16:29:50|161.73|159.33|162.03|159.63|162.03|159.63|161.43|159.03|0
1652977800000|2022-05-19 16:30:00|162.18|159.78|161.73|159.33|162.25|159.85|161.73|159.33|0
1652977810000|2022-05-19 16:30:10|161.58|159.18|160.99|158.59|161.58|159.18|160.99|158.59|0
1652977820000|2022-05-19 16:30:20|160.84|158.44|161.81|159.41|161.81|159.41|160.84|158.44|0
1652977830000|2022-05-19 16:30:30|161.88|159.48|163|160.6|163|160.6|161.88|159.48|0
1652977840000|2022-05-19 16:30:40|162.62|160.22|161.88|159.48|162.62|160.22|161.88|159.48|0
1652977850000|2022-05-19 16:30:50|162.03|159.63|162.47|160.07|162.47|160.07|162.03|159.63|0
1652977860000|2022-05-19 16:31:00|162.77|160.37|163.22|160.82|163.22|160.82|162.62|160.22|0
1652977870000|2022-05-19 16:31:10|163.37|160.97|163.82|161.42|163.82|161.42|163.37|160.97|0
1652977880000|2022-05-19 16:31:20|163.67|161.27|163.97|161.57|164.26|161.86|163.37|160.97|0
1652977890000|2022-05-19 16:31:30|163.82|161.42|164.41|162.01|164.41|162.01|163.52|161.12|0
1652977900000|2022-05-19 16:31:40|164.71|162.31|164.26|161.86|164.71|162.31|164.26|161.86|0
1652977910000|2022-05-19 16:31:50|164.11|161.71|163.52|161.12|164.11|161.71|163.52|161.12|0
1652977920000|2022-05-19 16:32:00|163.67|161.27|164.86|162.46|164.86|162.46|163.67|161.27|0
1652977930000|2022-05-19 16:32:10|164.11|161.71|165.01|162.61|165.01|162.61|164.11|161.71|0
1652977940000|2022-05-19 16:32:20|164.11|161.71|163.81|161.41|164.11|161.71|163.81|161.41|0
1652977950000|2022-05-19 16:32:30|163.66|161.26|163.66|161.26|163.66|161.26|163.37|160.97|0
1652977960000|2022-05-19 16:32:40|163.96|161.56|164.79|162.39|164.79|162.39|163.96|161.56|0
1652977970000|2022-05-19 16:32:50|164.56|162.16|164.71|162.31|164.86|162.46|164.56|162.16|0
1652977980000|2022-05-19 16:33:00|165.16|162.76|165.01|162.61|165.16|162.76|164.86|162.46|0
1652977990000|2022-05-19 16:33:10|165.16|162.76|165.61|163.21|165.61|163.21|165.16|162.76|0
1652978000000|2022-05-19 16:33:20|164.86|162.46|164.86|162.46|165.39|162.99|164.86|162.46|0
1652978010000|2022-05-19 16:33:30|165.46|163.06|165.46|163.06|165.46|163.06|165.16|162.76|0
1652978020000|2022-05-19 16:33:40|165.76|163.36|165.76|163.36|166.07|163.67|165.76|163.36|0
1652978030000|2022-05-19 16:33:50|165.31|162.91|165.46|163.06|165.61|163.21|165.31|162.91|0
1652978040000|2022-05-19 16:34:00|165.16|162.76|165.76|163.36|165.76|163.36|165.16|162.76|0
1652978050000|2022-05-19 16:34:10|165.99|163.59|165.16|162.76|167.43|165.03|165.16|162.76|0
1652978060000|2022-05-19 16:34:20|165.31|162.91|165.61|163.21|165.61|163.21|165.31|162.91|0
1652978070000|2022-05-19 16:34:30|165.76|163.36|164.41|162.01|165.76|163.36|164.41|162.01|0
1652978080000|2022-05-19 16:34:40|163.96|161.56|164.26|161.86|164.86|162.46|163.96|161.56|0
1652978090000|2022-05-19 16:34:50|164.41|162.01|164.71|162.31|164.71|162.31|164.41|162.01|0
1652978100000|2022-05-19 16:35:00|165.16|162.76|165.46|163.06|165.46|163.06|164.71|162.31|0
1652978110000|2022-05-19 16:35:10|165.61|163.21|166.37|163.97|166.37|163.97|165.61|163.21|0
1652978120000|2022-05-19 16:35:20|167.43|165.03|168.64|166.24|168.64|166.24|167.43|165.03|0
1652978130000|2022-05-19 16:35:30|168.03|165.63|168.18|165.78|168.18|165.78|167.73|165.33|0
1652978140000|2022-05-19 16:35:40|167.73|165.33|168.57|166.17|168.57|166.17|167.73|165.33|0
1652978150000|2022-05-19 16:35:50|168.79|166.39|168.94|166.54|169.1|166.7|168.79|166.39|0
1652978160000|2022-05-19 16:36:00|168.79|166.39|167.88|165.48|168.79|166.39|167.88|165.48|0
1652978170000|2022-05-19 16:36:10|167.42|165.02|167.73|165.33|167.73|165.33|167.42|165.02|0
1652978180000|2022-05-19 16:36:20|167.58|165.18|168.18|165.78|168.18|165.78|167.58|165.18|0
1652978190000|2022-05-19 16:36:30|168.64|166.24|168.49|166.09|168.64|166.24|168.03|165.63|0
1652978200000|2022-05-19 16:36:40|168.33|165.93|168.03|165.63|168.33|165.93|167.88|165.48|0
1652978210000|2022-05-19 16:36:50|168.18|165.78|168.94|166.54|168.94|166.54|168.18|165.78|0
1652978220000|2022-05-19 16:37:00|169.1|166.7|169.71|167.31|169.86|167.46|169.1|166.7|0
1652978230000|2022-05-19 16:37:10|169.25|166.85|168.79|166.39|169.55|167.15|168.79|166.39|0
1652978240000|2022-05-19 16:37:20|168.72|166.32|168.79|166.39|168.79|166.39|168.72|166.32|0
1652978250000|2022-05-19 16:37:30|169.1|166.7|169.4|167|169.4|167|169.1|166.7|0
1652978260000|2022-05-19 16:37:40|169.55|167.15|170.01|167.61|170.01|167.61|169.55|167.15|0
1652978270000|2022-05-19 16:37:50|170.32|167.92|170.16|167.76|170.47|168.07|170.16|167.76|0
1652978280000|2022-05-19 16:38:00|169.55|167.15|170.01|167.61|170.01|167.61|169.55|167.15|0
1652978290000|2022-05-19 16:38:10|170.16|167.76|170.32|167.92|170.32|167.92|170.16|167.76|0
1652978300000|2022-05-19 16:38:20|170.78|168.38|170.47|168.07|170.78|168.38|169.86|167.46|0
1652978310000|2022-05-19 16:38:30|170.16|167.76|170.47|168.07|170.47|168.07|170.16|167.76|0
1652978320000|2022-05-19 16:38:40|170.32|167.92|169.4|167|170.32|167.92|169.4|167|0
1652978330000|2022-05-19 16:38:50|169.7|167.3|170.47|168.07|170.47|168.07|169.7|167.3|0
1652978340000|2022-05-19 16:39:00|171.08|168.68|171.08|168.68|171.08|168.68|171.08|168.68|0
1652978350000|2022-05-19 16:39:10|171.39|168.99|170.93|168.53|171.54|169.14|170.93|168.53|0
1652978360000|2022-05-19 16:39:20|171.39|168.99|170.01|167.61|171.54|169.14|170.01|167.61|0
1652978370000|2022-05-19 16:39:30|170.48|168.08|171.85|169.45|171.85|169.45|170.48|168.08|0
1652978380000|2022-05-19 16:39:40|172.15|169.75|171.73|169.33|172.15|169.75|171.58|169.18|0
1652978390000|2022-05-19 16:39:50|172.04|169.64|171.73|169.33|172.04|169.64|171.73|169.33|0
1652978400000|2022-05-19 16:40:00|171.43|169.03|171.43|169.03|171.73|169.33|171.27|168.87|0
1652978410000|2022-05-19 16:40:10|171.27|168.87|171.27|168.87|171.27|168.87|170.96|168.56|0
1652978420000|2022-05-19 16:40:20|171.73|169.33|172.66|170.26|172.66|170.26|171.73|169.33|0
1652978430000|2022-05-19 16:40:30|172.5|170.1|172.35|169.95|172.5|170.1|172.2|169.8|0
1652978440000|2022-05-19 16:40:40|173.12|170.72|173.28|170.88|173.59|171.19|173.12|170.72|0
1652978450000|2022-05-19 16:40:50|172.97|170.57|172.81|170.41|172.97|170.57|172.66|170.26|0
1652978460000|2022-05-19 16:41:00|172.97|170.57|173.59|171.19|173.59|171.19|172.97|170.57|0
1652978470000|2022-05-19 16:41:10|173.43|171.03|174.67|172.27|174.67|172.27|173.43|171.03|0
1652978480000|2022-05-19 16:41:20|174.36|171.96|175.3|172.9|175.61|173.21|174.36|171.96|0
1652978490000|2022-05-19 16:41:30|175.14|172.74|174.83|172.43|175.14|172.74|174.67|172.27|0
1652978500000|2022-05-19 16:41:40|174.99|172.59|176.39|173.99|176.39|173.99|174.99|172.59|0
1652978510000|2022-05-19 16:41:50|176.23|173.83|175.77|173.37|176.23|173.83|175.77|173.37|0
1652978520000|2022-05-19 16:42:00|175.45|173.05|174.83|172.43|175.45|173.05|174.83|172.43|0
1652978530000|2022-05-19 16:42:10|174.6|171.72|174.91|172.03|174.91|172.03|174.6|171.72|0
1652978540000|2022-05-19 16:42:20|174.76|171.88|174.53|171.65|174.91|172.03|174.53|171.65|0
1652978550000|2022-05-19 16:42:30|174.6|171.72|173.98|171.1|174.6|171.72|173.98|171.1|0
1652978560000|2022-05-19 16:42:40|173.52|170.64|173.36|170.48|173.52|170.64|173.05|170.17|0
1652978570000|2022-05-19 16:42:50|173.52|170.64|174.76|171.88|174.76|171.88|173.52|170.64|0
1652978580000|2022-05-19 16:43:00|174.68|171.8|175.07|172.19|175.07|172.19|174.68|171.8|0
1652978590000|2022-05-19 16:43:10|175.85|172.97|174.76|171.88|175.85|172.97|174.76|171.88|0
1652978600000|2022-05-19 16:43:20|175.07|172.19|175.54|172.66|175.54|172.66|175.07|172.19|0
1652978610000|2022-05-19 16:43:30|175.53|172.65|175.22|172.34|175.53|172.65|175.22|172.34|0
1652978620000|2022-05-19 16:43:40|174.91|172.03|175.69|172.81|175.69|172.81|174.91|172.03|0
1652978630000|2022-05-19 16:43:50|175.53|172.65|175.38|172.5|175.53|172.65|175.38|172.5|0
1652978640000|2022-05-19 16:44:00|175.69|172.81|175.85|172.97|175.85|172.97|175.69|172.81|0
1652978650000|2022-05-19 16:44:10|176.32|173.44|176.32|173.44|176.71|173.83|176.32|173.44|0
1652978660000|2022-05-19 16:44:20|176.16|173.28|176.63|173.75|176.63|173.75|176.16|173.28|0
1652978670000|2022-05-19 16:44:30|176.47|173.59|175.85|172.97|176.47|173.59|175.85|172.97|0
1652978680000|2022-05-19 16:44:40|176|173.12|175.38|172.5|176|173.12|175.38|172.5|0
1652978690000|2022-05-19 16:44:50|175.85|172.97|176.47|173.59|176.47|173.59|175.85|172.97|0
1652978700000|2022-05-19 16:45:00|176.94|174.06|176.47|173.59|177.41|174.53|176.47|173.59|0
1652978710000|2022-05-19 16:45:10|175.85|172.97|176.16|173.28|176.16|173.28|175.53|172.65|0
1652978720000|2022-05-19 16:45:20|176.63|173.75|176.63|173.75|176.78|173.9|176.63|173.75|0
1652978730000|2022-05-19 16:45:30|176.78|173.9|176.47|173.59|177.25|174.37|176.47|173.59|0
1652978740000|2022-05-19 16:45:40|177.25|174.37|177.72|174.84|177.88|175|177.25|174.37|0
1652978750000|2022-05-19 16:45:50|177.57|174.69|178.35|175.47|178.35|175.47|177.57|174.69|0
1652978760000|2022-05-19 16:46:00|178.51|175.63|178.67|175.79|178.83|175.95|178.51|175.63|0
1652978770000|2022-05-19 16:46:10|178.98|176.1|179.14|176.26|179.14|176.26|178.83|175.95|0
1652978780000|2022-05-19 16:46:20|178.43|175.55|178.83|175.95|178.98|176.1|178.43|175.55|0
1652978790000|2022-05-19 16:46:30|178.67|175.79|178.91|176.03|178.91|176.03|178.67|175.79|0
1652978800000|2022-05-19 16:46:40|178.82|175.94|177.88|175|178.82|175.94|177.88|175|0
1652978810000|2022-05-19 16:46:50|178.51|175.63|178.28|175.4|178.67|175.79|178.28|175.4|0
1652978820000|2022-05-19 16:47:00|178.19|175.31|178.51|175.63|178.51|175.63|178.19|175.31|0
1652978830000|2022-05-19 16:47:10|178.67|175.79|178.51|175.63|178.98|176.1|178.51|175.63|0
1652978840000|2022-05-19 16:47:20|178.35|175.47|178.67|175.79|178.82|175.94|178.19|175.31|0
1652978850000|2022-05-19 16:47:30|178.98|176.1|179.3|176.42|179.46|176.58|178.98|176.1|0
1652978860000|2022-05-19 16:47:40|179.14|176.26|178.35|175.47|179.14|176.26|178.35|175.47|0
1652978870000|2022-05-19 16:47:50|178.19|175.31|177.56|174.68|178.19|175.31|177.25|174.37|0
1652978880000|2022-05-19 16:48:00|177.41|174.53|176.78|173.9|177.56|174.68|176.78|173.9|0
1652978890000|2022-05-19 16:48:10|176.62|173.74|177.41|174.53|177.56|174.68|176.62|173.74|0
1652978900000|2022-05-19 16:48:20|177.56|174.68|178.04|175.16|178.51|175.63|177.56|174.68|0
1652978910000|2022-05-19 16:48:30|178.19|175.31|178.35|175.47|178.51|175.63|178.19|175.31|0
1652978920000|2022-05-19 16:48:40|178.66|175.78|178.51|175.63|178.66|175.78|178.51|175.63|0
1652978930000|2022-05-19 16:48:50|178.66|175.78|178.98|176.1|179.3|176.42|178.66|175.78|0
1652978940000|2022-05-19 16:49:00|178.59|175.71|179.14|176.26|179.14|176.26|178.51|175.63|0
1652978950000|2022-05-19 16:49:10|179.61|176.73|178.98|176.1|179.61|176.73|178.98|176.1|0
1652978960000|2022-05-19 16:49:20|179.14|176.26|178.51|175.63|179.14|176.26|178.51|175.63|0
1652978970000|2022-05-19 16:49:30|178.98|176.1|178.19|175.31|178.98|176.1|178.19|175.31|0
1652978980000|2022-05-19 16:49:40|177.88|175|178.12|175.24|178.12|175.24|177.88|175|0
1652978990000|2022-05-19 16:49:50|178.19|175.31|177.88|175|178.19|175.31|177.72|174.84|0
1652979000000|2022-05-19 16:50:00|177.56|174.68|176.93|174.05|177.56|174.68|176.93|174.05|0
1652979010000|2022-05-19 16:50:10|177.25|174.37|176.93|174.05|177.25|174.37|176.93|174.05|0
1652979020000|2022-05-19 16:50:20|176.78|173.9|176.62|173.74|176.78|173.9|176.46|173.58|0
1652979030000|2022-05-19 16:50:30|176.46|173.58|176.46|173.58|176.46|173.58|176.31|173.43|0
1652979040000|2022-05-19 16:50:40|176.31|173.43|175.68|172.8|176.31|173.43|175.68|172.8|0
1652979050000|2022-05-19 16:50:50|175.53|172.65|176.62|173.74|176.62|173.74|175.53|172.65|0
1652979060000|2022-05-19 16:51:00|176.46|173.58|175.84|172.96|176.78|173.9|175.84|172.96|0
1652979070000|2022-05-19 16:51:10|175.68|172.8|176.46|173.58|176.46|173.58|175.68|172.8|0
1652979080000|2022-05-19 16:51:20|176.15|173.27|175.84|172.96|176.15|173.27|175.84|172.96|0
1652979090000|2022-05-19 16:51:30|176.23|173.35|176.15|173.27|176.23|173.35|175.99|173.11|0
1652979100000|2022-05-19 16:51:40|175.99|173.11|177.25|174.37|177.25|174.37|175.99|173.11|0
1652979110000|2022-05-19 16:51:50|177.09|174.21|176.3|173.42|177.09|174.21|176.3|173.42|0
1652979120000|2022-05-19 16:52:00|175.68|172.8|175.52|172.64|175.68|172.8|175.52|172.64|0
1652979130000|2022-05-19 16:52:10|175.68|172.8|174.83|171.95|175.68|172.8|174.83|171.95|0
1652979140000|2022-05-19 16:52:20|174.74|171.86|175.21|172.33|175.21|172.33|174.59|171.71|0
1652979150000|2022-05-19 16:52:30|175.68|172.8|175.06|172.18|175.68|172.8|175.06|172.18|0
1652979160000|2022-05-19 16:52:40|175.21|172.33|175.37|172.49|175.37|172.49|175.06|172.18|0
1652979170000|2022-05-19 16:52:50|175.68|172.8|175.83|172.95|175.83|172.95|175.52|172.64|0
1652979180000|2022-05-19 16:53:00|175.68|172.8|175.37|172.49|175.68|172.8|175.37|172.49|0
1652979190000|2022-05-19 16:53:10|175.52|172.64|176.62|173.74|176.62|173.74|175.52|172.64|0
1652979200000|2022-05-19 16:53:20|176.15|173.27|175.83|172.95|176.3|173.42|175.83|172.95|0
1652979210000|2022-05-19 16:53:30|175.21|172.33|175.37|172.49|175.37|172.49|174.59|171.71|0
1652979220000|2022-05-19 16:53:40|175.99|173.11|175.52|172.64|176.15|173.27|175.52|172.64|0
1652979230000|2022-05-19 16:53:50|175.83|172.95|175.99|173.11|175.99|173.11|175.68|172.8|0
1652979240000|2022-05-19 16:54:00|175.76|172.88|175.37|172.49|175.76|172.88|175.37|172.49|0
1652979250000|2022-05-19 16:54:10|175.21|172.33|175.05|172.17|175.21|172.33|174.59|171.71|0
1652979260000|2022-05-19 16:54:20|175.36|172.48|175.68|172.8|175.68|172.8|175.21|172.33|0
1652979270000|2022-05-19 16:54:30|175.36|172.48|175.83|172.95|175.99|173.11|175.36|172.48|0
1652979280000|2022-05-19 16:54:40|175.52|172.64|175.99|173.11|175.99|173.11|175.52|172.64|0
1652979290000|2022-05-19 16:54:50|176.3|173.42|177.4|174.52|177.4|174.52|176.3|173.42|0
1652979300000|2022-05-19 16:55:00|177.55|174.67|179.29|176.41|179.29|176.41|177.55|174.67|0
1652979310000|2022-05-19 16:55:10|179.13|176.25|179.29|176.41|179.29|176.41|178.81|175.93|0
1652979320000|2022-05-19 16:55:20|178.5|175.62|177.87|174.99|178.5|175.62|177.87|174.99|0
1652979330000|2022-05-19 16:55:30|177.55|174.67|176.61|173.73|177.55|174.67|176.61|173.73|0
1652979340000|2022-05-19 16:55:40|176.3|173.42|176.46|173.58|176.46|173.58|175.99|173.11|0
1652979350000|2022-05-19 16:55:50|175.99|173.11|175.52|172.64|175.99|173.11|175.52|172.64|0
1652979360000|2022-05-19 16:56:00|175.67|172.79|176.46|173.58|176.46|173.58|175.52|172.64|0
1652979370000|2022-05-19 16:56:10|176.61|173.73|177.08|174.2|177.08|174.2|176.46|173.58|0
1652979380000|2022-05-19 16:56:20|177.24|174.36|176.77|173.89|177.24|174.36|176.3|173.42|0
1652979390000|2022-05-19 16:56:30|177.08|174.2|177.08|174.2|177.16|174.28|177.08|174.2|0
1652979400000|2022-05-19 16:56:40|176.3|173.42|176.14|173.26|176.3|173.42|176.14|173.26|0
1652979410000|2022-05-19 16:56:50|175.99|173.11|175.75|172.87|176.14|173.26|175.75|172.87|0
1652979420000|2022-05-19 16:57:00|175.99|173.11|175.67|172.79|175.99|173.11|175.52|172.64|0
1652979430000|2022-05-19 16:57:10|175.99|173.11|175.21|172.33|176.14|173.26|175.21|172.33|0
1652979440000|2022-05-19 16:57:20|173.81|170.93|173.81|170.93|173.81|170.93|173.5|170.62|0
1652979450000|2022-05-19 16:57:30|173.19|170.31|173.5|170.62|173.5|170.62|173.19|170.31|0
1652979460000|2022-05-19 16:57:40|173.19|170.31|173.5|170.62|173.5|170.62|173.19|170.31|0
1652979470000|2022-05-19 16:57:50|173.19|170.31|172.1|169.22|173.19|170.31|172.1|169.22|0
1652979480000|2022-05-19 16:58:00|172.41|169.53|172.88|170|172.88|170|172.41|169.53|0
1652979490000|2022-05-19 16:58:10|173.11|170.23|173.27|170.39|173.27|170.39|172.72|169.84|0
1652979500000|2022-05-19 16:58:20|173.49|170.61|173.34|170.46|173.8|170.92|173.34|170.46|0
1652979510000|2022-05-19 16:58:30|173.18|170.3|173.18|170.3|173.34|170.46|173.18|170.3|0
1652979520000|2022-05-19 16:58:40|173.03|170.15|173.03|170.15|173.18|170.3|173.03|170.15|0
1652979530000|2022-05-19 16:58:50|173.49|170.61|173.8|170.92|173.96|171.08|173.49|170.61|0
1652979540000|2022-05-19 16:59:00|173.65|170.77|173.18|170.3|173.65|170.77|173.18|170.3|0
1652979550000|2022-05-19 16:59:10|173.57|170.69|172.69|169.81|173.57|170.69|172.69|169.81|0
1652979560000|2022-05-19 16:59:20|172.53|169.65|172.79|169.91|172.8|169.92|171.91|169.03|0
1652979570000|2022-05-19 16:59:30|173.41|170.53|173.41|170.53|173.72|170.84|173.41|170.53|0
1652979580000|2022-05-19 16:59:40|172.79|169.91|172.95|170.07|173.26|170.38|172.79|169.91|0
1652979590000|2022-05-19 16:59:50|172.64|169.76|172.87|169.99|173.26|170.38|172.64|169.76|0
1652979600000|2022-05-19 17:00:00|172.95|170.07|172.18|169.3|172.95|170.07|172.18|169.3|0
1652979610000|2022-05-19 17:00:10|172.02|169.14|171.87|168.99|172.02|169.14|171.87|168.99|0
1652979620000|2022-05-19 17:00:20|171.41|168.53|172.64|169.76|172.64|169.76|171.41|168.53|0
1652979630000|2022-05-19 17:00:30|172.79|169.91|172.79|169.91|172.95|170.07|172.79|169.91|0
1652979640000|2022-05-19 17:00:40|172.72|169.84|172.41|169.53|172.72|169.84|172.41|169.53|0
1652979650000|2022-05-19 17:00:50|172.18|169.3|172.64|169.76|172.64|169.76|172.18|169.3|0
1652979660000|2022-05-19 17:01:00|172.95|170.07|172.64|169.76|172.95|170.07|172.33|169.45|0
1652979670000|2022-05-19 17:01:10|172.72|169.84|171.87|168.99|172.79|169.91|171.87|168.99|0
1652979680000|2022-05-19 17:01:20|171.56|168.68|171.71|168.83|171.71|168.83|171.41|168.53|0
1652979690000|2022-05-19 17:01:30|171.1|168.22|171.87|168.99|171.87|168.99|171.1|168.22|0
1652979700000|2022-05-19 17:01:40|171.71|168.83|172.41|169.53|172.41|169.53|171.56|168.68|0
1652979710000|2022-05-19 17:01:50|172.79|169.91|172.79|169.91|172.79|169.91|172.48|169.6|0
1652979720000|2022-05-19 17:02:00|172.95|170.07|174.34|171.46|174.34|171.46|172.95|170.07|0
1652979730000|2022-05-19 17:02:10|174.5|171.62|176.05|173.17|176.05|173.17|174.5|171.62|0
1652979740000|2022-05-19 17:02:20|175.27|172.39|176.21|173.33|176.21|173.33|175.27|172.39|0
1652979750000|2022-05-19 17:02:30|175.9|173.02|176.05|173.17|176.05|173.17|175.27|172.39|0
1652979760000|2022-05-19 17:02:40|176.45|173.57|175.82|172.94|176.45|173.57|175.74|172.86|0
1652979770000|2022-05-19 17:02:50|176.21|173.33|176.6|173.72|176.6|173.72|176.21|173.33|0
1652979780000|2022-05-19 17:03:00|176.37|173.49|175.58|172.7|176.52|173.64|175.58|172.7|0
1652979790000|2022-05-19 17:03:10|175.27|172.39|174.96|172.08|175.27|172.39|174.96|172.08|0
1652979800000|2022-05-19 17:03:20|175.12|172.24|174.34|171.46|175.12|172.24|174.18|171.3|0
1652979810000|2022-05-19 17:03:30|174.49|171.61|175.12|172.24|175.12|172.24|174.34|171.46|0
1652979820000|2022-05-19 17:03:40|174.96|172.08|175.9|173.02|175.9|173.02|174.96|172.08|0
1652979830000|2022-05-19 17:03:50|175.74|172.86|175.58|172.7|175.74|172.86|175.58|172.7|0
1652979840000|2022-05-19 17:04:00|175.43|172.55|174.8|171.92|175.43|172.55|174.65|171.77|0
1652979850000|2022-05-19 17:04:10|174.49|171.61|174.34|171.46|174.65|171.77|174.18|171.3|0
1652979860000|2022-05-19 17:04:20|174.18|171.3|175.11|172.23|175.27|172.39|174.18|171.3|0
1652979870000|2022-05-19 17:04:30|174.96|172.08|175.58|172.7|175.58|172.7|174.8|171.92|0
1652979880000|2022-05-19 17:04:40|175.27|172.39|175.27|172.39|175.27|172.39|175.11|172.23|0
1652979890000|2022-05-19 17:04:50|175.43|172.55|174.96|172.08|175.43|172.55|174.96|172.08|0
1652979900000|2022-05-19 17:05:00|174.8|171.92|174.18|171.3|174.8|171.92|174.18|171.3|0
1652979910000|2022-05-19 17:05:10|174.34|171.46|173.56|170.68|174.34|171.46|173.41|170.53|0
1652979920000|2022-05-19 17:05:20|173.1|170.22|173.41|170.53|173.41|170.53|173.1|170.22|0
1652979930000|2022-05-19 17:05:30|172.48|169.6|171.25|168.37|172.48|169.6|171.25|168.37|0
1652979940000|2022-05-19 17:05:40|171.71|168.83|171.17|168.29|171.71|168.83|171.17|168.29|0
1652979950000|2022-05-19 17:05:50|170.63|167.75|171.55|168.67|171.55|168.67|170.63|167.75|0
1652979960000|2022-05-19 17:06:00|171.25|168.37|170.17|167.29|171.25|168.37|169.87|166.99|0
1652979970000|2022-05-19 17:06:10|169.87|166.99|169.33|166.45|169.87|166.99|169.33|166.45|0
1652979980000|2022-05-19 17:06:20|169.41|166.53|170.17|167.29|170.17|167.29|169.41|166.53|0
1652979990000|2022-05-19 17:06:30|170.48|167.6|170.78|167.9|170.94|168.06|170.48|167.6|0
1652980000000|2022-05-19 17:06:40|170.48|167.6|169.56|166.68|170.63|167.75|169.56|166.68|0
1652980010000|2022-05-19 17:06:50|169.41|166.53|170.17|167.29|170.17|167.29|169.41|166.53|0
1652980020000|2022-05-19 17:07:00|170.63|167.75|171.09|168.21|171.09|168.21|170.48|167.6|0
1652980030000|2022-05-19 17:07:10|171.86|168.98|172.32|169.44|172.32|169.44|171.86|168.98|0
1652980040000|2022-05-19 17:07:20|172.78|169.9|172.32|169.44|172.94|170.06|172.17|169.29|0
1652980050000|2022-05-19 17:07:30|172.17|169.29|171.86|168.98|172.17|169.29|171.86|168.98|0
1652980060000|2022-05-19 17:07:40|171.7|168.82|171.48|168.6|171.7|168.82|171.24|168.36|0
1652980070000|2022-05-19 17:07:50|171.24|168.36|171.55|168.67|172.01|169.13|171.24|168.36|0
1652980080000|2022-05-19 17:08:00|172.17|169.29|172.63|169.75|172.63|169.75|172.01|169.13|0
1652980090000|2022-05-19 17:08:10|173.25|170.37|175.11|172.23|175.11|172.23|173.25|170.37|0
1652980100000|2022-05-19 17:08:20|174.8|171.92|175.58|172.7|175.58|172.7|174.8|171.92|0
1652980110000|2022-05-19 17:08:30|174.8|171.92|175.27|172.39|175.73|172.85|174.8|171.92|0
1652980120000|2022-05-19 17:08:40|175.89|173.01|176.51|173.63|176.51|173.63|175.89|173.01|0
1652980130000|2022-05-19 17:08:50|175.66|172.78|175.58|172.7|175.66|172.78|175.11|172.23|0
1652980140000|2022-05-19 17:09:00|174.95|172.07|174.49|171.61|174.95|172.07|174.49|171.61|0
1652980150000|2022-05-19 17:09:10|174.95|172.07|175.42|172.54|175.42|172.54|174.95|172.07|0
1652980160000|2022-05-19 17:09:20|175.58|172.7|175.73|172.85|175.73|172.85|175.26|172.38|0
1652980170000|2022-05-19 17:09:30|175.26|172.38|174.64|171.76|175.42|172.54|174.64|171.76|0
1652980180000|2022-05-19 17:09:40|174.18|171.3|174.33|171.45|174.33|171.45|174.18|171.3|0
1652980190000|2022-05-19 17:09:50|173.95|171.07|174.02|171.14|174.02|171.14|173.71|170.83|0
1652980200000|2022-05-19 17:10:00|173.86|170.98|174.8|171.92|174.8|171.92|173.86|170.98|0
1652980210000|2022-05-19 17:10:10|174.64|171.76|175.34|172.46|175.34|172.46|174.64|171.76|0
1652980220000|2022-05-19 17:10:20|176.2|173.32|178.55|175.67|178.55|175.67|176.2|173.32|0
1652980230000|2022-05-19 17:10:30|178.63|175.75|179.82|176.94|179.82|176.94|178.63|175.75|0
1652980240000|2022-05-19 17:10:40|179.34|176.46|180.93|178.05|180.93|178.05|179.34|176.46|0
1652980250000|2022-05-19 17:10:50|180.61|177.73|180.13|177.25|180.61|177.73|179.82|176.94|0
1652980260000|2022-05-19 17:11:00|179.18|176.3|179.66|176.78|179.66|176.78|178.87|175.99|0
1652980270000|2022-05-19 17:11:10|179.82|176.94|179.34|176.46|179.82|176.94|179.03|176.15|0
1652980280000|2022-05-19 17:11:20|179.03|176.15|179.26|176.38|179.5|176.62|178.79|175.91|0
1652980290000|2022-05-19 17:11:30|179.18|176.3|178.71|175.83|179.34|176.46|178.71|175.83|0
1652980300000|2022-05-19 17:11:40|178.55|175.67|178.63|175.75|178.71|175.83|178.55|175.67|0
1652980310000|2022-05-19 17:11:50|178.39|175.51|177.92|175.04|178.39|175.51|177.61|174.73|0
1652980320000|2022-05-19 17:12:00|178.39|175.51|177.53|174.65|178.39|175.51|177.53|174.65|0
1652980330000|2022-05-19 17:12:10|178.08|175.2|179.02|176.14|179.02|176.14|178.08|175.2|0
1652980340000|2022-05-19 17:12:20|179.34|176.46|179.18|176.3|179.74|176.86|178.87|175.99|0
1652980350000|2022-05-19 17:12:30|178.95|176.07|178.08|175.2|178.95|176.07|178.08|175.2|0
1652980360000|2022-05-19 17:12:40|178.24|175.36|178.87|175.99|178.87|175.99|178.24|175.36|0
1652980370000|2022-05-19 17:12:50|179.02|176.14|179.5|176.62|179.5|176.62|178.87|175.99|0
1652980380000|2022-05-19 17:13:00|179.65|176.77|179.81|176.93|179.97|177.09|179.65|176.77|0
1652980390000|2022-05-19 17:13:10|179.5|176.62|180.29|177.41|180.29|177.41|179.5|176.62|0
1652980400000|2022-05-19 17:13:20|180.13|177.25|180.76|177.88|180.76|177.88|180.13|177.25|0
1652980410000|2022-05-19 17:13:30|180.92|178.04|181.24|178.36|181.24|178.36|180.92|178.04|0
1652980420000|2022-05-19 17:13:40|181.32|178.44|181.08|178.2|181.4|178.52|181.08|178.2|0
1652980430000|2022-05-19 17:13:50|180.76|177.88|181.72|178.84|181.88|179|180.76|177.88|0
1652980440000|2022-05-19 17:14:00|181.56|178.68|181.72|178.84|181.72|178.84|181.56|178.68|0
1652980450000|2022-05-19 17:14:10|182.03|179.15|181.72|178.84|182.03|179.15|181.72|178.84|0
1652980460000|2022-05-19 17:14:20|181.32|178.44|181.96|179.08|181.96|179.08|181.32|178.44|0
1652980470000|2022-05-19 17:14:30|182.03|179.15|182.91|180.03|182.91|180.03|182.03|179.15|0
1652980480000|2022-05-19 17:14:40|182.19|179.31|181.08|178.2|182.19|179.31|181.08|178.2|0
1652980490000|2022-05-19 17:14:50|181.4|178.52|180.44|177.56|181.4|178.52|180.44|177.56|0
1652980500000|2022-05-19 17:15:00|180.29|177.41|180.92|178.04|181.08|178.2|180.29|177.41|0
1652980510000|2022-05-19 17:15:10|181.71|178.83|182.19|179.31|182.19|179.31|181.4|178.52|0
1652980520000|2022-05-19 17:15:20|182.35|179.47|182.03|179.15|182.83|179.95|182.03|179.15|0
1652980530000|2022-05-19 17:15:30|181.87|178.99|181.55|178.67|182.03|179.15|181.4|178.52|0
1652980540000|2022-05-19 17:15:40|181.4|178.52|180.76|177.88|181.4|178.52|180.76|177.88|0
1652980550000|2022-05-19 17:15:50|180.84|177.96|181.71|178.83|181.71|178.83|180.84|177.96|0
1652980560000|2022-05-19 17:16:00|182.19|179.31|181.71|178.83|182.51|179.63|181.71|178.83|0
1652980570000|2022-05-19 17:16:10|181.55|178.67|182.35|179.47|182.35|179.47|181.55|178.67|0
1652980580000|2022-05-19 17:16:20|182.51|179.63|182.67|179.79|182.67|179.79|182.19|179.31|0
1652980590000|2022-05-19 17:16:30|182.51|179.63|182.19|179.31|182.51|179.63|182.19|179.31|0
1652980600000|2022-05-19 17:16:40|182.51|179.63|181.71|178.83|182.51|179.63|181.71|178.83|0
1652980610000|2022-05-19 17:16:50|182.03|179.15|181.08|178.2|182.03|179.15|181.08|178.2|0
1652980620000|2022-05-19 17:17:00|181.39|178.51|180.76|177.88|181.55|178.67|180.76|177.88|0
1652980630000|2022-05-19 17:17:10|181.39|178.51|182.03|179.15|182.35|179.47|181.39|178.51|0
1652980640000|2022-05-19 17:17:20|182.67|179.79|182.35|179.47|182.83|179.95|182.35|179.47|0
1652980650000|2022-05-19 17:17:30|182.51|179.63|182.19|179.31|182.67|179.79|182.19|179.31|0
1652980660000|2022-05-19 17:17:40|181.55|178.67|181.87|178.99|182.03|179.15|181.55|178.67|0
1652980670000|2022-05-19 17:17:50|182.03|179.15|181.07|178.19|182.03|179.15|181.07|178.19|0
1652980680000|2022-05-19 17:18:00|180.44|177.56|180.92|178.04|180.92|178.04|180.28|177.4|0
1652980690000|2022-05-19 17:18:10|180.44|177.56|179.96|177.08|180.6|177.72|179.65|176.77|0
1652980700000|2022-05-19 17:18:20|180.12|177.24|178.94|176.06|180.12|177.24|178.94|176.06|0
1652980710000|2022-05-19 17:18:30|178.86|175.98|179.65|176.77|179.65|176.77|178.86|175.98|0
1652980720000|2022-05-19 17:18:40|179.17|176.29|178.23|175.35|179.17|176.29|178.23|175.35|0
1652980730000|2022-05-19 17:18:50|178.07|175.19|177.91|175.03|178.07|175.19|177.91|175.03|0
1652980740000|2022-05-19 17:19:00|177.37|174.49|177.28|174.4|177.6|174.72|177.28|174.4|0
1652980750000|2022-05-19 17:19:10|177.44|174.56|176.81|173.93|177.44|174.56|176.81|173.93|0
1652980760000|2022-05-19 17:19:20|176.19|173.31|176.03|173.15|176.19|173.31|176.03|173.15|0
1652980770000|2022-05-19 17:19:30|175.72|172.84|176.19|173.31|176.19|173.31|175.25|172.37|0
1652980780000|2022-05-19 17:19:40|175.72|172.84|176.19|173.31|176.19|173.31|175.64|172.76|0
1652980790000|2022-05-19 17:19:50|175.87|172.99|175.72|172.84|176.03|173.15|175.72|172.84|0
1652980800000|2022-05-19 17:20:00|174.94|172.06|176.03|173.15|176.03|173.15|174.78|171.9|0
1652980810000|2022-05-19 17:20:10|176.19|173.31|176.66|173.78|176.66|173.78|176.19|173.31|0
1652980820000|2022-05-19 17:20:20|176.03|173.15|176.81|173.93|176.81|173.93|176.03|173.15|0
1652980830000|2022-05-19 17:20:30|176.97|174.09|177.28|174.4|177.6|174.72|176.97|174.09|0
1652980840000|2022-05-19 17:20:40|176.97|174.09|176.34|173.46|176.97|174.09|176.34|173.46|0
1652980850000|2022-05-19 17:20:50|176.19|173.31|174.78|171.9|176.19|173.31|174.78|171.9|0
1652980860000|2022-05-19 17:21:00|175.33|172.45|175.25|172.37|176.03|173.15|175.25|172.37|0
1652980870000|2022-05-19 17:21:10|175.4|172.52|174.63|171.75|175.4|172.52|174.63|171.75|0
1652980880000|2022-05-19 17:21:20|174.47|171.59|174.16|171.28|174.47|171.59|174.16|171.28|0
1652980890000|2022-05-19 17:21:30|174.47|171.59|174.47|171.59|174.47|171.59|174.31|171.43|0
1652980900000|2022-05-19 17:21:40|174.55|171.67|174.78|171.9|175.09|172.21|174.55|171.67|0
1652980910000|2022-05-19 17:21:50|175.09|172.21|175.87|172.99|175.87|172.99|175.09|172.21|0
1652980920000|2022-05-19 17:22:00|175.72|172.84|175.72|172.84|175.72|172.84|175.4|172.52|0
1652980930000|2022-05-19 17:22:10|175.4|172.52|176.34|173.46|176.65|173.77|175.4|172.52|0
1652980940000|2022-05-19 17:22:20|176.65|173.77|176.03|173.15|176.65|173.77|176.03|173.15|0
1652980950000|2022-05-19 17:22:30|175.87|172.99|174.47|171.59|175.87|172.99|174.47|171.59|0
1652980960000|2022-05-19 17:22:40|174.55|171.67|172.92|170.04|174.55|171.67|172.92|170.04|0
1652980970000|2022-05-19 17:22:50|172.46|169.58|172.76|169.88|172.76|169.88|172.15|169.27|0
1652980980000|2022-05-19 17:23:00|172.24|169.36|172.08|169.2|172.55|169.67|172.08|169.2|0
1652980990000|2022-05-19 17:23:10|172.39|169.51|171|168.12|172.39|169.51|171|168.12|0
1652981000000|2022-05-19 17:23:20|170.85|167.97|170.54|167.66|171.15|168.27|170.54|167.66|0
1652981010000|2022-05-19 17:23:30|170.38|167.5|170.54|167.66|170.54|167.66|170.38|167.5|0
1652981020000|2022-05-19 17:23:40|170.77|167.89|171|168.12|171|168.12|170.54|167.66|0
1652981030000|2022-05-19 17:23:50|171.46|168.58|170.85|167.97|171.77|168.89|170.85|167.97|0
1652981040000|2022-05-19 17:24:00|171.46|168.58|171.93|169.05|171.93|169.05|171.46|168.58|0
1652981050000|2022-05-19 17:24:10|172.24|169.36|171.93|169.05|172.55|169.67|171.93|169.05|0
1652981060000|2022-05-19 17:24:20|171.62|168.74|172.24|169.36|172.55|169.67|171.62|168.74|0
1652981070000|2022-05-19 17:24:30|172.39|169.51|173.63|170.75|173.63|170.75|172.39|169.51|0
1652981080000|2022-05-19 17:24:40|173.48|170.6|172.55|169.67|173.48|170.6|172.55|169.67|0
1652981090000|2022-05-19 17:24:50|172.24|169.36|171.62|168.74|172.24|169.36|171.62|168.74|0
1652981100000|2022-05-19 17:25:00|171.31|168.43|172.54|169.66|172.54|169.66|171.31|168.43|0
1652981110000|2022-05-19 17:25:10|172.85|169.97|172.85|169.97|172.85|169.97|172.7|169.82|0
1652981120000|2022-05-19 17:25:20|172.08|169.2|171.77|168.89|172.08|169.2|171.77|168.89|0
1652981130000|2022-05-19 17:25:30|171.46|168.58|171|168.12|171.46|168.58|171|168.12|0
1652981140000|2022-05-19 17:25:40|171.15|168.27|170.53|167.65|171.31|168.43|170.53|167.65|0
1652981150000|2022-05-19 17:25:50|170.69|167.81|170.07|167.19|170.69|167.81|170.07|167.19|0
1652981160000|2022-05-19 17:26:00|170.23|167.35|171|168.12|171|168.12|170.23|167.35|0
1652981170000|2022-05-19 17:26:10|171.61|168.73|171.61|168.73|171.61|168.73|171.39|168.51|0
1652981180000|2022-05-19 17:26:20|171.3|168.42|172.08|169.2|172.23|169.35|171.3|168.42|0
1652981190000|2022-05-19 17:26:30|172.23|169.35|172.47|169.59|172.7|169.82|172.23|169.35|0
1652981200000|2022-05-19 17:26:40|171.61|168.73|171.46|168.58|171.61|168.73|171.38|168.5|0
1652981210000|2022-05-19 17:26:50|170.84|167.96|171.46|168.58|171.46|168.58|170.84|167.96|0
1652981220000|2022-05-19 17:27:00|170.69|167.81|170.38|167.5|170.69|167.81|170.38|167.5|0
1652981230000|2022-05-19 17:27:10|170.69|167.81|170.69|167.81|170.69|167.81|170.53|167.65|0
1652981240000|2022-05-19 17:27:20|170.84|167.96|171.77|168.89|171.77|168.89|170.84|167.96|0
1652981250000|2022-05-19 17:27:30|171.15|168.27|171.46|168.58|171.46|168.58|170.99|168.11|0
1652981260000|2022-05-19 17:27:40|171.3|168.42|172.08|169.2|172.08|169.2|171.3|168.42|0
1652981270000|2022-05-19 17:27:50|172.23|169.35|171.92|169.04|172.23|169.35|171.92|169.04|0
1652981280000|2022-05-19 17:28:00|171.77|168.89|171.46|168.58|172.08|169.2|171.46|168.58|0
1652981290000|2022-05-19 17:28:10|171.77|168.89|172.7|169.82|172.7|169.82|171.77|168.89|0
1652981300000|2022-05-19 17:28:20|172.85|169.97|173.78|170.9|173.78|170.9|172.85|169.97|0
1652981310000|2022-05-19 17:28:30|173.71|170.83|173.16|170.28|173.71|170.83|173.16|170.28|0
1652981320000|2022-05-19 17:28:40|173.63|170.75|174.41|171.53|174.41|171.53|173.63|170.75|0
1652981330000|2022-05-19 17:28:50|173.94|171.06|173.63|170.75|174.25|171.37|173.63|170.75|0
1652981340000|2022-05-19 17:29:00|172.85|169.97|173.78|170.9|173.78|170.9|172.69|169.81|0
1652981350000|2022-05-19 17:29:10|174.09|171.21|174.41|171.53|174.72|171.84|174.09|171.21|0
1652981360000|2022-05-19 17:29:20|174.88|172|174.72|171.84|174.88|172|174.72|171.84|0
1652981370000|2022-05-19 17:29:30|175.5|172.62|174.09|171.21|175.5|172.62|174.09|171.21|0
1652981380000|2022-05-19 17:29:40|173.63|170.75|174.25|171.37|174.41|171.53|173.63|170.75|0
1652981390000|2022-05-19 17:29:50|173.94|171.06|174.41|171.53|174.41|171.53|173.94|171.06|0
1652981400000|2022-05-19 17:30:00|173.47|170.59|173.78|170.9|174.09|171.21|173.47|170.59|0
1652981410000|2022-05-19 17:30:10|174.25|171.37|176.13|173.25|176.13|173.25|174.25|171.37|0
1652981420000|2022-05-19 17:30:20|175.66|172.78|174.4|171.52|175.66|172.78|174.4|171.52|0
1652981430000|2022-05-19 17:30:30|174.09|171.21|173.31|170.43|174.09|171.21|173.31|170.43|0
1652981440000|2022-05-19 17:30:40|172.54|169.66|173.16|170.28|173.16|170.28|172.54|169.66|0
1652981450000|2022-05-19 17:30:50|172.85|169.97|172.54|169.66|172.85|169.97|172.07|169.19|0
1652981460000|2022-05-19 17:31:00|171.61|168.73|171.07|168.19|171.61|168.73|170.92|168.04|0
1652981470000|2022-05-19 17:31:10|170.53|167.65|169.84|166.96|170.53|167.65|169.84|166.96|0
1652981480000|2022-05-19 17:31:20|169.76|166.88|169.91|167.03|169.91|167.03|169.6|166.72|0
1652981490000|2022-05-19 17:31:30|169.6|166.72|169.3|166.42|169.6|166.72|169.3|166.42|0
1652981500000|2022-05-19 17:31:40|169.91|167.03|169.3|166.42|170.37|167.49|169.3|166.42|0
1652981510000|2022-05-19 17:31:50|169.45|166.57|169.91|167.03|170.06|167.18|169.45|166.57|0
1652981520000|2022-05-19 17:32:00|169.6|166.72|169.3|166.42|169.6|166.72|168.53|165.65|0
1652981530000|2022-05-19 17:32:10|169.53|166.65|170.22|167.34|170.53|167.65|169.53|166.65|0
1652981540000|2022-05-19 17:32:20|169.91|167.03|169.45|166.57|169.91|167.03|169.3|166.42|0
1652981550000|2022-05-19 17:32:30|169.3|166.42|169.14|166.26|169.3|166.42|168.84|165.96|0
1652981560000|2022-05-19 17:32:40|169.3|166.42|169.3|166.42|169.3|166.42|169.14|166.26|0
1652981570000|2022-05-19 17:32:50|169.14|166.26|168.53|165.65|169.14|166.26|168.53|165.65|0
1652981580000|2022-05-19 17:33:00|168.38|165.5|168.53|165.65|168.61|165.73|168.38|165.5|0
1652981590000|2022-05-19 17:33:10|168.38|165.5|168.99|166.11|168.99|166.11|168.38|165.5|0
1652981600000|2022-05-19 17:33:20|168.46|165.58|168.68|165.8|168.68|165.8|168.38|165.5|0
1652981610000|2022-05-19 17:33:30|168.38|165.5|168.68|165.8|168.68|165.8|168.38|165.5|0
1652981620000|2022-05-19 17:33:40|168.61|165.73|168.53|165.65|168.68|165.8|168.53|165.65|0
1652981630000|2022-05-19 17:33:50|168.38|165.5|169.14|166.26|169.45|166.57|168.38|165.5|0
1652981640000|2022-05-19 17:34:00|169.6|166.72|170.52|167.64|170.52|167.64|169.6|166.72|0
1652981650000|2022-05-19 17:34:10|170.22|167.34|171.37|168.49|171.37|168.49|170.22|167.34|0
1652981660000|2022-05-19 17:34:20|171.6|168.72|171.6|168.72|171.84|168.96|171.6|168.72|0
1652981670000|2022-05-19 17:34:30|171.91|169.03|172.53|169.65|172.69|169.81|171.91|169.03|0
1652981680000|2022-05-19 17:34:40|172.84|169.96|171.91|169.03|172.84|169.96|171.91|169.03|0
1652981690000|2022-05-19 17:34:50|173|170.12|172.84|169.96|173.15|170.27|172.69|169.81|0
1652981700000|2022-05-19 17:35:00|174.09|171.21|174.24|171.36|174.24|171.36|173.78|170.9|0
1652981710000|2022-05-19 17:35:10|173.93|171.05|172.84|169.96|173.93|171.05|172.84|169.96|0
1652981720000|2022-05-19 17:35:20|173.86|170.98|174.24|171.36|174.55|171.67|173.86|170.98|0
1652981730000|2022-05-19 17:35:30|173.62|170.74|173.93|171.05|173.93|171.05|173.31|170.43|0
1652981740000|2022-05-19 17:35:40|173.31|170.43|173.31|170.43|173.46|170.58|173.31|170.43|0
1652981750000|2022-05-19 17:35:50|173.46|170.58|171.6|168.72|173.46|170.58|171.6|168.72|0
1652981760000|2022-05-19 17:36:00|171.53|168.65|171.91|169.03|171.91|169.03|171.45|168.57|0
1652981770000|2022-05-19 17:36:10|171.76|168.88|172.53|169.65|172.53|169.65|171.76|168.88|0
1652981780000|2022-05-19 17:36:20|172.61|169.73|171.45|168.57|172.61|169.73|171.45|168.57|0
1652981790000|2022-05-19 17:36:30|171.14|168.26|170.67|167.79|171.29|168.41|170.67|167.79|0
1652981800000|2022-05-19 17:36:40|170.52|167.64|170.06|167.18|170.52|167.64|169.75|166.87|0
1652981810000|2022-05-19 17:36:50|169.9|167.02|170.06|167.18|170.06|167.18|169.75|166.87|0
1652981820000|2022-05-19 17:37:00|170.52|167.64|170.67|167.79|171.45|168.57|170.52|167.64|0
1652981830000|2022-05-19 17:37:10|171.14|168.26|170.21|167.33|171.14|168.26|170.21|167.33|0
1652981840000|2022-05-19 17:37:20|170.67|167.79|171.14|168.26|171.14|168.26|170.67|167.79|0
1652981850000|2022-05-19 17:37:30|171.44|168.56|172.22|169.34|172.22|169.34|171.44|168.56|0
1652981860000|2022-05-19 17:37:40|172.37|169.49|173.15|170.27|173.15|170.27|172.37|169.49|0
1652981870000|2022-05-19 17:37:50|172.53|169.65|172.99|170.11|173.15|170.27|172.53|169.65|0
1652981880000|2022-05-19 17:38:00|173.39|170.51|174.08|171.2|174.08|171.2|173.15|170.27|0
1652981890000|2022-05-19 17:38:10|173.77|170.89|174.55|171.67|174.55|171.67|173.77|170.89|0
1652981900000|2022-05-19 17:38:20|174.08|171.2|173.46|170.58|174.08|171.2|173.46|170.58|0
1652981910000|2022-05-19 17:38:30|173.3|170.42|172.53|169.65|173.3|170.42|172.53|169.65|0
1652981920000|2022-05-19 17:38:40|172.06|169.18|172.37|169.49|172.53|169.65|172.06|169.18|0
1652981930000|2022-05-19 17:38:50|172.22|169.34|171.6|168.72|172.22|169.34|171.6|168.72|0
1652981940000|2022-05-19 17:39:00|171.75|168.87|171.6|168.72|172.06|169.18|171.6|168.72|0
1652981950000|2022-05-19 17:39:10|172.22|169.34|170.98|168.1|172.22|169.34|170.98|168.1|0
1652981960000|2022-05-19 17:39:20|171.13|168.25|169.9|167.02|171.13|168.25|169.9|167.02|0
1652981970000|2022-05-19 17:39:30|170.36|167.48|170.21|167.33|170.36|167.48|170.05|167.17|0
1652981980000|2022-05-19 17:39:40|169.75|166.87|169.44|166.56|169.75|166.87|169.13|166.25|0
1652981990000|2022-05-19 17:39:50|169.59|166.71|170.05|167.17|170.05|167.17|169.59|166.71|0
1652982000000|2022-05-19 17:40:00|169.9|167.02|170.36|167.48|170.36|167.48|169.9|167.02|0
1652982010000|2022-05-19 17:40:10|170.67|167.79|171.13|168.25|171.29|168.41|170.67|167.79|0
1652982020000|2022-05-19 17:40:20|171.44|168.56|171.9|169.02|172.37|169.49|170.98|168.1|0
1652982030000|2022-05-19 17:40:30|172.37|169.49|172.06|169.18|172.52|169.64|172.06|169.18|0
1652982040000|2022-05-19 17:40:40|171.9|169.02|172.37|169.49|172.37|169.49|171.9|169.02|0
1652982050000|2022-05-19 17:40:50|171.75|168.87|172.06|169.18|172.06|169.18|171.59|168.71|0
1652982060000|2022-05-19 17:41:00|171.59|168.71|170.14|167.26|171.59|168.71|170.14|167.26|0
1652982070000|2022-05-19 17:41:10|170.22|167.34|170.29|167.41|170.29|167.41|169.83|166.95|0
1652982080000|2022-05-19 17:41:20|170.45|167.57|170.29|167.41|170.45|167.57|170.29|167.41|0
1652982090000|2022-05-19 17:41:30|170.6|167.72|171.38|168.5|171.38|168.5|170.6|167.72|0
1652982100000|2022-05-19 17:41:40|171.22|168.34|171.38|168.5|171.38|168.5|171.07|168.19|0
1652982110000|2022-05-19 17:41:50|172|169.12|171.61|168.73|172|169.12|171.61|168.73|0
1652982120000|2022-05-19 17:42:00|172.08|169.2|172|169.12|172.08|169.2|172|169.12|0
1652982130000|2022-05-19 17:42:10|171.22|168.34|170.53|167.65|171.22|168.34|170.45|167.57|0
1652982140000|2022-05-19 17:42:20|171.07|168.19|171.38|168.5|171.38|168.5|171.07|168.19|0
1652982150000|2022-05-19 17:42:30|171.22|168.34|171.69|168.81|171.69|168.81|171.22|168.34|0
1652982160000|2022-05-19 17:42:40|171.07|168.19|171.84|168.96|171.84|168.96|170.91|168.03|0
1652982170000|2022-05-19 17:42:50|171.69|168.81|171.84|168.96|172|169.12|171.69|168.81|0
1652982180000|2022-05-19 17:43:00|171.22|168.34|169.98|167.1|171.22|168.34|169.98|167.1|0
1652982190000|2022-05-19 17:43:10|169.83|166.95|169.21|166.33|169.83|166.95|169.21|166.33|0
1652982200000|2022-05-19 17:43:20|170.29|167.41|169.83|166.95|170.29|167.41|169.83|166.95|0
1652982210000|2022-05-19 17:43:30|169.98|167.1|169.21|166.33|169.98|167.1|169.21|166.33|0
1652982220000|2022-05-19 17:43:40|168.9|166.02|169.52|166.64|169.52|166.64|168.9|166.02|0
1652982230000|2022-05-19 17:43:50|169.67|166.79|169.06|166.18|169.67|166.79|168.9|166.02|0
1652982240000|2022-05-19 17:44:00|167.98|165.1|167.21|164.33|167.98|165.1|167.21|164.33|0
1652982250000|2022-05-19 17:44:10|167.37|164.49|168.13|165.25|168.29|165.41|167.37|164.49|0
1652982260000|2022-05-19 17:44:20|168.75|165.87|169.21|166.33|169.29|166.41|168.75|165.87|0
1652982270000|2022-05-19 17:44:30|168.44|165.56|167.98|165.1|168.44|165.56|167.98|165.1|0
1652982280000|2022-05-19 17:44:40|167.83|164.95|168.29|165.41|168.29|165.41|167.83|164.95|0
1652982290000|2022-05-19 17:44:50|168.9|166.02|169.06|166.18|169.06|166.18|168.9|166.02|0
1652982300000|2022-05-19 17:45:00|168.9|166.02|169.67|166.79|169.98|167.1|168.9|166.02|0
1652982310000|2022-05-19 17:45:10|170.06|167.18|169.36|166.48|170.06|167.18|169.36|166.48|0
1652982320000|2022-05-19 17:45:20|169.52|166.64|170.29|167.41|170.29|167.41|169.52|166.64|0
1652982330000|2022-05-19 17:45:30|170.13|167.25|169.05|166.17|170.13|167.25|169.05|166.17|0
1652982340000|2022-05-19 17:45:40|169.21|166.33|169.21|166.33|169.21|166.33|169.05|166.17|0
1652982350000|2022-05-19 17:45:50|169.36|166.48|168.59|165.71|169.36|166.48|168.59|165.71|0
1652982360000|2022-05-19 17:46:00|168.13|165.25|168.59|165.71|168.9|166.02|167.98|165.1|0
1652982370000|2022-05-19 17:46:10|169.05|166.17|169.36|166.48|169.52|166.64|169.05|166.17|0
1652982380000|2022-05-19 17:46:20|169.67|166.79|169.75|166.87|169.75|166.87|169.36|166.48|0
1652982390000|2022-05-19 17:46:30|169.52|166.64|169.9|167.02|169.9|167.02|169.52|166.64|0
1652982400000|2022-05-19 17:46:40|169.98|167.1|169.82|166.94|170.13|167.25|169.82|166.94|0
1652982410000|2022-05-19 17:46:50|169.98|167.1|170.44|167.56|170.44|167.56|169.98|167.1|0
1652982420000|2022-05-19 17:47:00|170.75|167.87|171.53|168.65|171.53|168.65|170.75|167.87|0
1652982430000|2022-05-19 17:47:10|171.84|168.96|171.68|168.8|171.99|169.11|171.68|168.8|0
1652982440000|2022-05-19 17:47:20|171.06|168.18|171.37|168.49|171.53|168.65|171.06|168.18|0
1652982450000|2022-05-19 17:47:30|171.68|168.8|172.3|169.42|172.3|169.42|171.68|168.8|0
1652982460000|2022-05-19 17:47:40|171.99|169.11|174.1|171.22|174.1|171.22|171.99|169.11|0
1652982470000|2022-05-19 17:47:50|174.49|171.61|174.96|172.08|174.96|172.08|174.49|171.61|0
1652982480000|2022-05-19 17:48:00|175.12|172.24|175.28|172.4|175.28|172.4|174.96|172.08|0
1652982490000|2022-05-19 17:48:10|176.06|173.18|176.7|173.82|176.7|173.82|176.06|173.18|0
1652982500000|2022-05-19 17:48:20|176.38|173.5|177.17|174.29|177.17|174.29|176.38|173.5|0
1652982510000|2022-05-19 17:48:30|176.7|173.82|176.38|173.5|176.85|173.97|176.38|173.5|0
1652982520000|2022-05-19 17:48:40|176.85|173.97|176.54|173.66|176.94|174.06|176.54|173.66|0
1652982530000|2022-05-19 17:48:50|176.85|173.97|177.01|174.13|177.33|174.45|176.85|173.97|0
1652982540000|2022-05-19 17:49:00|177.33|174.45|176.69|173.81|177.33|174.45|176.69|173.81|0
1652982550000|2022-05-19 17:49:10|176.54|173.66|177.01|174.13|177.01|174.13|176.54|173.66|0
1652982560000|2022-05-19 17:49:20|177.17|174.29|178.44|175.56|178.44|175.56|177.17|174.29|0
1652982570000|2022-05-19 17:49:30|178.6|175.72|178.12|175.24|178.76|175.88|178.12|175.24|0
1652982580000|2022-05-19 17:49:40|178.44|175.56|180.03|177.15|180.03|177.15|178.44|175.56|0
1652982590000|2022-05-19 17:49:50|179.87|176.99|179.87|176.99|180.03|177.15|179.55|176.67|0
1652982600000|2022-05-19 17:50:00|179.23|176.35|179.55|176.67|179.71|176.83|179.23|176.35|0
1652982610000|2022-05-19 17:50:10|179.23|176.35|178.28|175.4|179.23|176.35|178.28|175.4|0
1652982620000|2022-05-19 17:50:20|178.04|175.16|178.28|175.4|178.44|175.56|178.04|175.16|0
1652982630000|2022-05-19 17:50:30|178.12|175.24|177.48|174.6|178.12|175.24|177.48|174.6|0
1652982640000|2022-05-19 17:50:40|177.01|174.13|177.8|174.92|177.8|174.92|176.69|173.81|0
1652982650000|2022-05-19 17:50:50|177.48|174.6|176.85|173.97|177.48|174.6|176.85|173.97|0
1652982660000|2022-05-19 17:51:00|176.69|173.81|176.69|173.81|177.01|174.13|176.69|173.81|0
1652982670000|2022-05-19 17:51:10|176.85|173.97|176.06|173.18|176.85|173.97|176.06|173.18|0
1652982680000|2022-05-19 17:51:20|175.59|172.71|176.06|173.18|176.06|173.18|175.59|172.71|0
1652982690000|2022-05-19 17:51:30|175.9|173.02|175.74|172.86|175.9|173.02|175.74|172.86|0
1652982700000|2022-05-19 17:51:40|175.51|172.63|174.96|172.08|175.51|172.63|174.96|172.08|0
1652982710000|2022-05-19 17:51:50|174.64|171.76|173.23|170.35|174.64|171.76|173.23|170.35|0
1652982720000|2022-05-19 17:52:00|174.17|171.29|175.11|172.23|175.11|172.23|174.02|171.14|0
1652982730000|2022-05-19 17:52:10|174.96|172.08|173.7|170.82|174.96|172.08|173.7|170.82|0
1652982740000|2022-05-19 17:52:20|173.55|170.67|173.39|170.51|173.55|170.67|173.23|170.35|0
1652982750000|2022-05-19 17:52:30|174.02|171.14|174.17|171.29|174.33|171.45|174.02|171.14|0
1652982760000|2022-05-19 17:52:40|172.61|169.73|171.36|168.48|172.61|169.73|171.36|168.48|0
1652982770000|2022-05-19 17:52:50|171.83|168.95|171.05|168.17|171.83|168.95|170.74|167.86|0
1652982780000|2022-05-19 17:53:00|171.44|168.56|170.67|167.79|172.14|169.26|170.67|167.79|0
1652982790000|2022-05-19 17:53:10|170.43|167.55|170.9|168.02|170.9|168.02|170.43|167.55|0
1652982800000|2022-05-19 17:53:20|170.43|167.55|170.43|167.55|170.43|167.55|170.43|167.55|0
1652982810000|2022-05-19 17:53:30|170.74|167.86|170.9|168.02|170.9|168.02|170.74|167.86|0
1652982820000|2022-05-19 17:53:40|170.74|167.86|171.05|168.17|171.36|168.48|170.74|167.86|0
1652982830000|2022-05-19 17:53:50|171.36|168.48|171.83|168.95|171.83|168.95|171.21|168.33|0
1652982840000|2022-05-19 17:54:00|171.6|168.72|171.36|168.48|171.67|168.79|171.36|168.48|0
1652982850000|2022-05-19 17:54:10|170.74|167.86|169.97|167.09|170.74|167.86|169.51|166.63|0
1652982860000|2022-05-19 17:54:20|169.66|166.78|168.74|165.86|169.66|166.78|168.43|165.55|0
1652982870000|2022-05-19 17:54:30|169.2|166.32|167.81|164.93|169.2|166.32|167.81|164.93|0
1652982880000|2022-05-19 17:54:40|167.51|164.63|167.97|165.09|167.97|165.09|167.05|164.17|0
1652982890000|2022-05-19 17:54:50|167.66|164.78|167.66|164.78|168.27|165.39|167.66|164.78|0
1652982900000|2022-05-19 17:55:00|167.2|164.32|166.28|163.4|167.2|164.32|166.28|163.4|0
1652982910000|2022-05-19 17:55:10|166.44|163.56|164.31|161.43|166.44|163.56|164.31|161.43|0
1652982920000|2022-05-19 17:55:20|164.01|161.13|163.4|160.52|164.01|161.13|163.4|160.52|0
1652982930000|2022-05-19 17:55:30|163.25|160.37|163.4|160.52|163.55|160.67|163.25|160.37|0
1652982940000|2022-05-19 17:55:40|164.01|161.13|163.55|160.67|164.01|161.13|163.55|160.67|0
1652982950000|2022-05-19 17:55:50|163.4|160.52|162.95|160.07|163.55|160.67|162.95|160.07|0
1652982960000|2022-05-19 17:56:00|163.4|160.52|161.9|159.02|163.4|160.52|161.9|159.02|0
1652982970000|2022-05-19 17:56:10|161.45|158.57|160.7|157.82|161.45|158.57|160.7|157.82|0
1652982980000|2022-05-19 17:56:20|160.4|157.52|160.1|157.22|160.4|157.52|160.1|157.22|0
1652982990000|2022-05-19 17:56:30|159.96|157.08|160.85|157.97|160.85|157.97|159.96|157.08|0
1652983000000|2022-05-19 17:56:40|161|158.12|160.7|157.82|161.15|158.27|160.7|157.82|0
1652983010000|2022-05-19 17:56:50|160.1|157.22|159.81|156.93|160.1|157.22|159.51|156.63|0
1652983020000|2022-05-19 17:57:00|159.66|156.78|160.1|157.22|160.1|157.22|159.66|156.78|0
1652983030000|2022-05-19 17:57:10|159.81|156.93|160.7|157.82|160.7|157.82|159.81|156.93|0
1652983040000|2022-05-19 17:57:20|160.55|157.67|159.21|156.33|160.85|157.97|159.21|156.33|0
1652983050000|2022-05-19 17:57:30|159.36|156.48|158.17|155.29|159.36|156.48|158.17|155.29|0
1652983060000|2022-05-19 17:57:40|157.88|155|158.32|155.44|158.32|155.44|157.44|154.56|0
1652983070000|2022-05-19 17:57:50|158.03|155.15|157.95|155.07|158.47|155.59|157.95|155.07|0
1652983080000|2022-05-19 17:58:00|157.88|155|157.88|155|158.03|155.15|157.88|155|0
1652983090000|2022-05-19 17:58:10|157.73|154.85|158.47|155.59|158.62|155.74|157.73|154.85|0
1652983100000|2022-05-19 17:58:20|158.91|156.03|159.06|156.18|159.06|156.18|158.91|156.03|0
1652983110000|2022-05-19 17:58:30|159.36|156.48|158.62|155.74|159.51|156.63|158.62|155.74|0
1652983120000|2022-05-19 17:58:40|159.06|156.18|159.51|156.63|159.51|156.63|159.06|156.18|0
1652983130000|2022-05-19 17:58:50|159.58|156.7|159.51|156.63|159.8|156.92|159.51|156.63|0
1652983140000|2022-05-19 17:59:00|159.8|156.92|159.65|156.77|159.8|156.92|159.65|156.77|0
1652983150000|2022-05-19 17:59:10|159.8|156.92|159.8|156.92|159.95|157.07|159.8|156.92|0
1652983160000|2022-05-19 17:59:20|160.4|157.52|162.69|159.81|162.69|159.81|160.4|157.52|0
1652983170000|2022-05-19 17:59:30|162.84|159.96|160.24|157.36|162.84|159.96|160.24|157.36|0
1652983180000|2022-05-19 17:59:40|160.54|157.66|160.39|157.51|160.69|157.81|160.39|157.51|0
1652983190000|2022-05-19 17:59:50|160.02|157.14|159.64|156.76|160.09|157.21|159.64|156.76|0
1652983200000|2022-05-19 18:00:00|159.94|157.06|160.09|157.21|160.09|157.21|159.35|156.47|0
1652983210000|2022-05-19 18:00:10|160.54|157.66|160.69|157.81|160.84|157.96|160.17|157.29|0
1652983220000|2022-05-19 18:00:20|160.54|157.66|161.29|158.41|161.44|158.56|160.54|157.66|0
1652983230000|2022-05-19 18:00:30|161.44|158.56|161.29|158.41|161.44|158.56|161.29|158.41|0
1652983240000|2022-05-19 18:00:40|161.59|158.71|161.44|158.56|162.04|159.16|161.44|158.56|0
1652983250000|2022-05-19 18:00:50|162.04|159.16|162.49|159.61|162.49|159.61|161.89|159.01|0
1652983260000|2022-05-19 18:01:00|162.64|159.76|162.42|159.54|162.94|160.06|162.42|159.54|0
1652983270000|2022-05-19 18:01:10|162.94|160.06|162.79|159.91|162.94|160.06|162.64|159.76|0
1652983280000|2022-05-19 18:01:20|163.69|160.81|162.94|160.06|163.85|160.97|162.94|160.06|0
1652983290000|2022-05-19 18:01:30|162.64|159.76|163.24|160.36|163.24|160.36|162.64|159.76|0
1652983300000|2022-05-19 18:01:40|163.39|160.51|165.82|162.94|165.82|162.94|163.39|160.51|0
1652983310000|2022-05-19 18:01:50|165.51|162.63|165.21|162.33|165.82|162.94|165.21|162.33|0
1652983320000|2022-05-19 18:02:00|165.75|162.87|164.6|161.72|165.75|162.87|164.45|161.57|0
1652983330000|2022-05-19 18:02:10|165.06|162.18|164|161.12|165.21|162.33|164|161.12|0
1652983340000|2022-05-19 18:02:20|163.69|160.81|163.54|160.66|163.69|160.81|163.47|160.59|0
1652983350000|2022-05-19 18:02:30|163.84|160.96|163.69|160.81|163.84|160.96|163.54|160.66|0
1652983360000|2022-05-19 18:02:40|163.39|160.51|162.33|159.45|163.39|160.51|162.33|159.45|0
1652983370000|2022-05-19 18:02:50|162.79|159.91|162.86|159.98|163.09|160.21|162.79|159.91|0
1652983380000|2022-05-19 18:03:00|163.39|160.51|162.94|160.06|163.39|160.51|162.64|159.76|0
1652983390000|2022-05-19 18:03:10|164.15|161.27|163.69|160.81|164.45|161.57|163.69|160.81|0
1652983400000|2022-05-19 18:03:20|163.84|160.96|164.45|161.57|164.45|161.57|163.69|160.81|0
1652983410000|2022-05-19 18:03:30|164.9|162.02|164.53|161.65|164.9|162.02|164.15|161.27|0
1652983420000|2022-05-19 18:03:40|164.9|162.02|165.36|162.48|165.74|162.86|164.9|162.02|0
1652983430000|2022-05-19 18:03:50|165.21|162.33|165.06|162.18|165.21|162.33|165.06|162.18|0
1652983440000|2022-05-19 18:04:00|165.36|162.48|164.75|161.87|165.36|162.48|164.75|161.87|0
1652983450000|2022-05-19 18:04:10|165.21|162.33|166.73|163.85|166.73|163.85|165.21|162.33|0
1652983460000|2022-05-19 18:04:20|166.27|163.39|165.97|163.09|166.27|163.39|165.97|163.09|0
1652983470000|2022-05-19 18:04:30|166.12|163.24|164.9|162.02|166.12|163.24|164.9|162.02|0
1652983480000|2022-05-19 18:04:40|164.75|161.87|164.75|161.87|164.9|162.02|164.75|161.87|0
1652983490000|2022-05-19 18:04:50|164.68|161.8|165.59|162.71|165.59|162.71|164.68|161.8|0
1652983500000|2022-05-19 18:05:00|165.66|162.78|166.58|163.7|166.66|163.78|165.66|162.78|0
1652983510000|2022-05-19 18:05:10|165.89|163.01|165.97|163.09|166.27|163.39|165.82|162.94|0
1652983520000|2022-05-19 18:05:20|165.82|162.94|165.66|162.78|165.97|163.09|165.51|162.63|0
1652983530000|2022-05-19 18:05:30|165.97|163.09|165.97|163.09|165.97|163.09|165.97|163.09|0
1652983540000|2022-05-19 18:05:40|165.81|162.93|166.27|163.39|166.27|163.39|165.81|162.93|0
1652983550000|2022-05-19 18:05:50|165.81|162.93|166.66|163.78|166.66|163.78|165.81|162.93|0
1652983560000|2022-05-19 18:06:00|167.19|164.31|167.19|164.31|167.34|164.46|167.19|164.31|0
1652983570000|2022-05-19 18:06:10|167.65|164.77|167.04|164.16|167.65|164.77|167.04|164.16|0
1652983580000|2022-05-19 18:06:20|166.5|163.62|167.65|164.77|167.65|164.77|166.5|163.62|0
1652983590000|2022-05-19 18:06:30|167.5|164.62|167.65|164.77|167.65|164.77|167.5|164.62|0
1652983600000|2022-05-19 18:06:40|167.8|164.92|169.03|166.15|169.03|166.15|167.8|164.92|0
1652983610000|2022-05-19 18:06:50|169.81|166.93|169.65|166.77|170.27|167.39|169.65|166.77|0
1652983620000|2022-05-19 18:07:00|169.5|166.62|168.19|165.31|169.5|166.62|168.11|165.23|0
1652983630000|2022-05-19 18:07:10|168.57|165.69|168.88|166|168.88|166|167.96|165.08|0
1652983640000|2022-05-19 18:07:20|168.72|165.84|167.11|164.23|168.72|165.84|167.11|164.23|0
1652983650000|2022-05-19 18:07:30|167.03|164.15|165.81|162.93|167.03|164.15|165.81|162.93|0
1652983660000|2022-05-19 18:07:40|166.27|163.39|166.73|163.85|166.88|164|166.27|163.39|0
1652983670000|2022-05-19 18:07:50|166.27|163.39|165.51|162.63|166.27|163.39|165.51|162.63|0
1652983680000|2022-05-19 18:08:00|165.66|162.78|166.73|163.85|166.73|163.85|165.66|162.78|0
1652983690000|2022-05-19 18:08:10|166.57|163.69|167.03|164.15|167.11|164.23|166.57|163.69|0
1652983700000|2022-05-19 18:08:20|166.96|164.08|166.88|164|167.34|164.46|166.88|164|0
1652983710000|2022-05-19 18:08:30|166.42|163.54|165.96|163.08|166.42|163.54|165.96|163.08|0
1652983720000|2022-05-19 18:08:40|165.81|162.93|165.96|163.08|165.96|163.08|165.81|162.93|0
1652983730000|2022-05-19 18:08:50|166.27|163.39|165.96|163.08|166.57|163.69|165.96|163.08|0
1652983740000|2022-05-19 18:09:00|165.81|162.93|165.66|162.78|165.81|162.93|165.35|162.47|0
1652983750000|2022-05-19 18:09:10|166.04|163.16|166.12|163.24|166.42|163.54|166.04|163.16|0
1652983760000|2022-05-19 18:09:20|165.66|162.78|165.2|162.32|165.66|162.78|165.2|162.32|0
1652983770000|2022-05-19 18:09:30|165.5|162.62|165.66|162.78|165.66|162.78|165.5|162.62|0
1652983780000|2022-05-19 18:09:40|165.81|162.93|165.96|163.08|165.96|163.08|165.66|162.78|0
1652983790000|2022-05-19 18:09:50|166.42|163.54|166.42|163.54|166.57|163.69|166.11|163.23|0
1652983800000|2022-05-19 18:10:00|165.96|163.08|165.66|162.78|165.96|163.08|165.5|162.62|0
1652983810000|2022-05-19 18:10:10|165.35|162.47|165.2|162.32|165.5|162.62|165.2|162.32|0
1652983820000|2022-05-19 18:10:20|165.35|162.47|165.2|162.32|165.35|162.47|165.2|162.32|0
1652983830000|2022-05-19 18:10:30|163.83|160.95|163.23|160.35|163.99|161.11|163.23|160.35|0
1652983840000|2022-05-19 18:10:40|163.01|160.13|163.38|160.5|163.38|160.5|162.93|160.05|0
1652983850000|2022-05-19 18:10:50|163.53|160.65|164.29|161.41|164.29|161.41|163.53|160.65|0
1652983860000|2022-05-19 18:11:00|163.68|160.8|163.68|160.8|163.68|160.8|163.08|160.2|0
1652983870000|2022-05-19 18:11:10|164.14|161.26|163.41|160.53|164.14|161.26|163.41|160.53|0
1652983880000|2022-05-19 18:11:20|163.56|160.68|162.35|159.47|163.56|160.68|162.35|159.47|0
1652983890000|2022-05-19 18:11:30|162.5|159.62|162.35|159.47|162.5|159.62|162.35|159.47|0
1652983900000|2022-05-19 18:11:40|162.65|159.77|163.56|160.68|163.56|160.68|162.65|159.77|0
1652983910000|2022-05-19 18:11:50|163.03|160.15|162.95|160.07|163.03|160.15|162.5|159.62|0
1652983920000|2022-05-19 18:12:00|162.73|159.85|162.35|159.47|162.73|159.85|161.9|159.02|0
1652983930000|2022-05-19 18:12:10|162.2|159.32|161.6|158.72|162.2|159.32|161.6|158.72|0
1652983940000|2022-05-19 18:12:20|161.75|158.87|162.95|160.07|162.95|160.07|161.75|158.87|0
1652983950000|2022-05-19 18:12:30|163.41|160.53|163.64|160.76|163.86|160.98|163.41|160.53|0
1652983960000|2022-05-19 18:12:40|163.26|160.38|162.95|160.07|163.56|160.68|162.95|160.07|0
1652983970000|2022-05-19 18:12:50|162.35|159.47|162.05|159.17|162.35|159.47|161.9|159.02|0
1652983980000|2022-05-19 18:13:00|162.35|159.47|161.75|158.87|162.35|159.47|161.75|158.87|0
1652983990000|2022-05-19 18:13:10|161.9|159.02|162.65|159.77|162.65|159.77|161.9|159.02|0
1652984000000|2022-05-19 18:13:20|162.8|159.92|163.71|160.83|163.71|160.83|162.8|159.92|0
1652984010000|2022-05-19 18:13:30|163.86|160.98|164.93|162.05|164.93|162.05|163.86|160.98|0
1652984020000|2022-05-19 18:13:40|164.47|161.59|165.77|162.89|165.77|162.89|164.47|161.59|0
1652984030000|2022-05-19 18:13:50|166.07|163.19|166.3|163.42|166.3|163.42|165.84|162.96|0
1652984040000|2022-05-19 18:14:00|167.07|164.19|167.76|164.88|167.76|164.88|167.07|164.19|0
1652984050000|2022-05-19 18:14:10|167.07|164.19|166.23|163.35|167.07|164.19|166.23|163.35|0
1652984060000|2022-05-19 18:14:20|166.15|163.27|166.3|163.42|166.3|163.42|165.84|162.96|0
1652984070000|2022-05-19 18:14:30|165.53|162.65|164.92|162.04|165.69|162.81|164.92|162.04|0
1652984080000|2022-05-19 18:14:40|164.47|161.59|164.77|161.89|164.85|161.97|164.47|161.59|0
1652984090000|2022-05-19 18:14:50|164.92|162.04|164.92|162.04|164.92|162.04|164.39|161.51|0
1652984100000|2022-05-19 18:15:00|164.16|161.28|164.16|161.28|164.16|161.28|163.71|160.83|0
1652984110000|2022-05-19 18:15:10|163.4|160.52|163.25|160.37|163.71|160.83|163.25|160.37|0
1652984120000|2022-05-19 18:15:20|163.4|160.52|163.4|160.52|163.4|160.52|162.95|160.07|0
1652984130000|2022-05-19 18:15:30|162.95|160.07|162.58|159.7|162.95|160.07|162.5|159.62|0
1652984140000|2022-05-19 18:15:40|162.5|159.62|163.4|160.52|163.4|160.52|162.5|159.62|0
1652984150000|2022-05-19 18:15:50|163.33|160.45|163.25|160.37|163.71|160.83|163.25|160.37|0
1652984160000|2022-05-19 18:16:00|163.1|160.22|162.65|159.77|163.1|160.22|162.42|159.54|0
1652984170000|2022-05-19 18:16:10|162.73|159.85|163.25|160.37|163.25|160.37|162.73|159.85|0
1652984180000|2022-05-19 18:16:20|163.4|160.52|162.65|159.77|163.4|160.52|162.5|159.62|0
1652984190000|2022-05-19 18:16:30|162.34|159.46|161.44|158.56|162.34|159.46|161.44|158.56|0
1652984200000|2022-05-19 18:16:40|161.89|159.01|162.19|159.31|162.19|159.31|161.59|158.71|0
1652984210000|2022-05-19 18:16:50|162.5|159.62|163.1|160.22|163.1|160.22|162.5|159.62|0
1652984220000|2022-05-19 18:17:00|163.71|160.83|164.31|161.43|164.31|161.43|163.71|160.83|0
1652984230000|2022-05-19 18:17:10|164.62|161.74|164.92|162.04|164.92|162.04|164.62|161.74|0
1652984240000|2022-05-19 18:17:20|165.84|162.96|165.53|162.65|166.3|163.42|165.53|162.65|0
1652984250000|2022-05-19 18:17:30|164.62|161.74|164.62|161.74|164.92|162.04|164.62|161.74|0
1652984260000|2022-05-19 18:17:40|164.77|161.89|165.15|162.27|165.15|162.27|164.77|161.89|0
1652984270000|2022-05-19 18:17:50|165.53|162.65|164.92|162.04|165.84|162.96|164.92|162.04|0
1652984280000|2022-05-19 18:18:00|164.46|161.58|165.84|162.96|165.84|162.96|164.46|161.58|0
1652984290000|2022-05-19 18:18:10|165.68|162.8|166.45|163.57|166.45|163.57|165.68|162.8|0
1652984300000|2022-05-19 18:18:20|165.99|163.11|165.53|162.65|165.99|163.11|165.38|162.5|0
1652984310000|2022-05-19 18:18:30|166.6|163.72|166.6|163.72|166.6|163.72|166.45|163.57|0
1652984320000|2022-05-19 18:18:40|166.22|163.34|166.75|163.87|166.75|163.87|166.22|163.34|0
1652984330000|2022-05-19 18:18:50|166.14|163.26|166.14|163.26|166.14|163.26|165.38|162.5|0
1652984340000|2022-05-19 18:19:00|165.53|162.65|166.14|163.26|166.14|163.26|165.53|162.65|0
1652984350000|2022-05-19 18:19:10|166.91|164.03|167.83|164.95|167.83|164.95|166.91|164.03|0
1652984360000|2022-05-19 18:19:20|167.37|164.49|166.07|163.19|167.37|164.49|166.07|163.19|0
1652984370000|2022-05-19 18:19:30|166.14|163.26|165.61|162.73|166.14|163.26|165.53|162.65|0
1652984380000|2022-05-19 18:19:40|165.38|162.5|166.75|163.87|166.75|163.87|165.38|162.5|0
1652984390000|2022-05-19 18:19:50|167.37|164.49|167.37|164.49|167.52|164.64|167.37|164.49|0
1652984400000|2022-05-19 18:20:00|167.67|164.79|169.06|166.18|169.06|166.18|167.67|164.79|0
1652984410000|2022-05-19 18:20:10|169.3|166.42|167.98|165.1|169.3|166.42|167.98|165.1|0
1652984420000|2022-05-19 18:20:20|167.83|164.95|167.44|164.56|167.83|164.95|167.36|164.48|0
1652984430000|2022-05-19 18:20:30|167.06|164.18|166.14|163.26|167.06|164.18|166.14|163.26|0
1652984440000|2022-05-19 18:20:40|165.37|162.49|165.68|162.8|165.83|162.95|165.37|162.49|0
1652984450000|2022-05-19 18:20:50|165.3|162.42|164.61|161.73|165.37|162.49|164.61|161.73|0
1652984460000|2022-05-19 18:21:00|164.46|161.58|164.61|161.73|164.61|161.73|163.85|160.97|0
1652984470000|2022-05-19 18:21:10|164.16|161.28|164.61|161.73|164.61|161.73|164.16|161.28|0
1652984480000|2022-05-19 18:21:20|165.07|162.19|165.6|162.72|165.6|162.72|164.76|161.88|0
1652984490000|2022-05-19 18:21:30|165.22|162.34|164.15|161.27|165.22|162.34|164.15|161.27|0
1652984500000|2022-05-19 18:21:40|164.46|161.58|163.85|160.97|164.46|161.58|163.85|160.97|0
1652984510000|2022-05-19 18:21:50|164.31|161.43|163.7|160.82|164.31|161.43|163.7|160.82|0
1652984520000|2022-05-19 18:22:00|162.94|160.06|162.64|159.76|162.94|160.06|162.49|159.61|0
1652984530000|2022-05-19 18:22:10|163.4|160.52|164|161.12|164.15|161.27|163.4|160.52|0
1652984540000|2022-05-19 18:22:20|163.09|160.21|162.64|159.76|163.09|160.21|162.64|159.76|0
1652984550000|2022-05-19 18:22:30|162.49|159.61|163.09|160.21|163.09|160.21|162.34|159.46|0
1652984560000|2022-05-19 18:22:40|162.94|160.06|162.49|159.61|162.94|160.06|162.34|159.46|0
1652984570000|2022-05-19 18:22:50|163.09|160.21|163.7|160.82|163.7|160.82|163.09|160.21|0
1652984580000|2022-05-19 18:23:00|163.55|160.67|164.08|161.2|164.08|161.2|163.39|160.51|0
1652984590000|2022-05-19 18:23:10|164.15|161.27|164.15|161.27|164.76|161.88|164.15|161.27|0
1652984600000|2022-05-19 18:23:20|164.3|161.42|165.75|162.87|165.75|162.87|164.3|161.42|0
1652984610000|2022-05-19 18:23:30|165.37|162.49|165.45|162.57|165.52|162.64|165.37|162.49|0
1652984620000|2022-05-19 18:23:40|165.22|162.34|165.52|162.64|165.52|162.64|165.14|162.26|0
1652984630000|2022-05-19 18:23:50|165.06|162.18|165.06|162.18|165.06|162.18|164.91|162.03|0
1652984640000|2022-05-19 18:24:00|164.61|161.73|165.22|162.34|165.37|162.49|164.61|161.73|0
1652984650000|2022-05-19 18:24:10|165.83|162.95|165.52|162.64|165.83|162.95|164.91|162.03|0
1652984660000|2022-05-19 18:24:20|165.98|163.1|165.06|162.18|165.98|163.1|165.06|162.18|0
1652984670000|2022-05-19 18:24:30|164.91|162.03|164.61|161.73|164.91|162.03|164.61|161.73|0
1652984680000|2022-05-19 18:24:40|165.14|162.26|164.76|161.88|165.37|162.49|164.76|161.88|0
1652984690000|2022-05-19 18:24:50|164.45|161.57|164.45|161.57|164.45|161.57|164.15|161.27|0
1652984700000|2022-05-19 18:25:00|164.15|161.27|164|161.12|164.15|161.27|164|161.12|0
1652984710000|2022-05-19 18:25:10|164.15|161.27|164.15|161.27|164.23|161.35|164|161.12|0
1652984720000|2022-05-19 18:25:20|163.85|160.97|164|161.12|164|161.12|163.39|160.51|0
1652984730000|2022-05-19 18:25:30|164.15|161.27|164|161.12|164.15|161.27|163.69|160.81|0
1652984740000|2022-05-19 18:25:40|164.3|161.42|164.45|161.57|164.45|161.57|164.3|161.42|0
1652984750000|2022-05-19 18:25:50|164.61|161.73|164.61|161.73|164.61|161.73|164.53|161.65|0
1652984760000|2022-05-19 18:26:00|164.45|161.57|164.45|161.57|164.45|161.57|164.15|161.27|0
1652984770000|2022-05-19 18:26:10|165.21|162.33|166.9|164.02|166.9|164.02|165.21|162.33|0
1652984780000|2022-05-19 18:26:20|167.13|164.25|166.52|163.64|167.13|164.25|166.52|163.64|0
1652984790000|2022-05-19 18:26:30|166.44|163.56|166.44|163.56|166.44|163.56|165.6|162.72|0
1652984800000|2022-05-19 18:26:40|166.98|164.1|166.52|163.64|166.98|164.1|166.44|163.56|0
1652984810000|2022-05-19 18:26:50|166.9|164.02|166.59|163.71|167.2|164.32|166.59|163.71|0
1652984820000|2022-05-19 18:27:00|166.74|163.86|165.74|163.34|166.74|163.86|165.74|163.34|0
1652984830000|2022-05-19 18:27:10|165.43|163.03|165.28|162.88|165.43|163.03|164.97|162.57|0
1652984840000|2022-05-19 18:27:20|165.74|163.34|166.96|164.56|166.96|164.56|165.74|163.34|0
1652984850000|2022-05-19 18:27:30|167.42|165.02|166.35|163.95|167.42|165.02|166.35|163.95|0
1652984860000|2022-05-19 18:27:40|165.89|163.49|165.43|163.03|165.89|163.49|165.43|163.03|0
1652984870000|2022-05-19 18:27:50|165.89|163.49|165.43|163.03|166.19|163.79|165.43|163.03|0
1652984880000|2022-05-19 18:28:00|165.28|162.88|165.74|163.34|166.04|163.64|165.28|162.88|0
1652984890000|2022-05-19 18:28:10|165.58|163.18|164.67|162.27|165.58|163.18|164.36|161.96|0
1652984900000|2022-05-19 18:28:20|164.82|162.42|164.21|161.81|164.82|162.42|164.21|161.81|0
1652984910000|2022-05-19 18:28:30|163.75|161.35|163.15|160.75|163.75|161.35|163.15|160.75|0
1652984920000|2022-05-19 18:28:40|163.3|160.9|163.15|160.75|163.45|161.05|163.15|160.75|0
1652984930000|2022-05-19 18:28:50|163|160.6|164.51|162.11|164.51|162.11|163|160.6|0
1652984940000|2022-05-19 18:29:00|164.67|162.27|164.67|162.27|164.9|162.5|164.67|162.27|0
1652984950000|2022-05-19 18:29:10|164.06|161.66|163.3|160.9|164.06|161.66|163.3|160.9|0
1652984960000|2022-05-19 18:29:20|163.45|161.05|163.45|161.05|163.9|161.5|163.45|161.05|0
1652984970000|2022-05-19 18:29:30|163.9|161.5|164.14|161.74|164.36|161.96|163.9|161.5|0
1652984980000|2022-05-19 18:29:40|164.36|161.96|164.36|161.96|164.82|162.42|164.36|161.96|0
1652984990000|2022-05-19 18:29:50|164.51|162.11|164.51|162.11|165.35|162.95|164.51|162.11|0
1652985000000|2022-05-19 18:30:00|164.82|162.42|165.73|163.33|166.04|163.64|164.82|162.42|0
1652985010000|2022-05-19 18:30:10|166.19|163.79|166.8|164.4|166.8|164.4|166.19|163.79|0
1652985020000|2022-05-19 18:30:20|166.34|163.94|165.96|163.56|166.34|163.94|165.96|163.56|0
1652985030000|2022-05-19 18:30:30|166.19|163.79|166.19|163.79|166.34|163.94|166.19|163.79|0
1652985040000|2022-05-19 18:30:40|166.8|164.4|166.34|163.94|166.8|164.4|166.34|163.94|0
1652985050000|2022-05-19 18:30:50|165.88|163.48|165.27|162.87|165.96|163.56|165.27|162.87|0
1652985060000|2022-05-19 18:31:00|164.97|162.57|164.97|162.57|164.97|162.57|164.66|162.26|0
1652985070000|2022-05-19 18:31:10|164.51|162.11|163.75|161.35|164.51|162.11|163.75|161.35|0
1652985080000|2022-05-19 18:31:20|163.9|161.5|164.21|161.81|164.36|161.96|163.9|161.5|0
1652985090000|2022-05-19 18:31:30|164.05|161.65|163.29|160.89|164.05|161.65|162.99|160.59|0
1652985100000|2022-05-19 18:31:40|162.99|160.59|163.45|161.05|163.45|161.05|162.99|160.59|0
1652985110000|2022-05-19 18:31:50|162.69|160.29|161.33|158.93|162.69|160.29|161.33|158.93|0
1652985120000|2022-05-19 18:32:00|162.08|159.68|161.78|159.38|162.08|159.68|161.48|159.08|0
1652985130000|2022-05-19 18:32:10|162.24|159.84|163.14|160.74|163.29|160.89|162.23|159.83|0
1652985140000|2022-05-19 18:32:20|162.99|160.59|163.14|160.74|163.14|160.74|162.99|160.59|0
1652985150000|2022-05-19 18:32:30|163.75|161.35|163.6|161.2|164.2|161.8|163.6|161.2|0
1652985160000|2022-05-19 18:32:40|164.2|161.8|165.27|162.87|165.27|162.87|164.2|161.8|0
1652985170000|2022-05-19 18:32:50|165.35|162.95|164.81|162.41|165.35|162.95|164.81|162.41|0
1652985180000|2022-05-19 18:33:00|164.66|162.26|164.81|162.41|164.81|162.41|164.51|162.11|0
1652985190000|2022-05-19 18:33:10|165.58|163.18|165.73|163.33|165.73|163.33|165.58|163.18|0
1652985200000|2022-05-19 18:33:20|165.58|163.18|164.66|162.26|165.58|163.18|164.66|162.26|0
1652985210000|2022-05-19 18:33:30|164.51|162.11|163.75|161.35|164.51|162.11|163.75|161.35|0
1652985220000|2022-05-19 18:33:40|163.29|160.89|163.75|161.35|163.75|161.35|163.14|160.74|0
1652985230000|2022-05-19 18:33:50|164.2|161.8|164.81|162.41|164.81|162.41|164.2|161.8|0
1652985240000|2022-05-19 18:34:00|164.66|162.26|164.66|162.26|165.04|162.64|164.35|161.95|0
1652985250000|2022-05-19 18:34:10|164.35|161.95|164.51|162.11|165.04|162.64|164.35|161.95|0
1652985260000|2022-05-19 18:34:20|164.2|161.8|164.2|161.8|164.51|162.11|164.2|161.8|0
1652985270000|2022-05-19 18:34:30|163.9|161.5|164.35|161.95|164.35|161.95|163.67|161.27|0
1652985280000|2022-05-19 18:34:40|164.43|162.03|164.35|161.95|164.81|162.41|164.35|161.95|0
1652985290000|2022-05-19 18:34:50|163.9|161.5|163.9|161.5|163.9|161.5|163.9|161.5|0
1652985300000|2022-05-19 18:35:00|164.51|162.11|164.81|162.41|164.81|162.41|164.51|162.11|0
1652985310000|2022-05-19 18:35:10|164.96|162.56|166.34|163.94|166.34|163.94|164.96|162.56|0
1652985320000|2022-05-19 18:35:20|166.8|164.4|166.03|163.63|166.8|164.4|166.03|163.63|0
1652985330000|2022-05-19 18:35:30|165.42|163.02|165.57|163.17|165.57|163.17|165.27|162.87|0
1652985340000|2022-05-19 18:35:40|165.11|162.71|165.11|162.71|165.11|162.71|164.96|162.56|0
1652985350000|2022-05-19 18:35:50|164.81|162.41|163.74|161.34|164.81|162.41|163.74|161.34|0
1652985360000|2022-05-19 18:36:00|163.59|161.19|163.74|161.34|163.9|161.5|162.99|160.59|0
1652985370000|2022-05-19 18:36:10|164.5|162.1|164.66|162.26|164.66|162.26|164.5|162.1|0
1652985380000|2022-05-19 18:36:20|164.35|161.95|163.59|161.19|164.35|161.95|163.44|161.04|0
1652985390000|2022-05-19 18:36:30|163.14|160.74|163.74|161.34|163.74|161.34|162.83|160.43|0
1652985400000|2022-05-19 18:36:40|163.44|161.04|162.68|160.28|163.44|161.04|162.68|160.28|0
1652985410000|2022-05-19 18:36:50|162.76|160.36|162.98|160.58|163.06|160.66|162.76|160.36|0
1652985420000|2022-05-19 18:37:00|162.61|160.21|161.63|159.23|162.61|160.21|161.63|159.23|0
1652985430000|2022-05-19 18:37:10|161.47|159.07|161.17|158.77|161.47|159.07|161.17|158.77|0
1652985440000|2022-05-19 18:37:20|161.32|158.92|161.32|158.92|161.47|159.07|161.32|158.92|0
1652985450000|2022-05-19 18:37:30|161.17|158.77|160.12|157.72|161.17|158.77|160.12|157.72|0
1652985460000|2022-05-19 18:37:40|159.97|157.57|158.48|156.08|159.97|157.57|158.48|156.08|0
1652985470000|2022-05-19 18:37:50|158.93|156.53|158.18|155.78|159.08|156.68|158.18|155.78|0
1652985480000|2022-05-19 18:38:00|158.03|155.63|157.14|154.74|158.03|155.63|157.14|154.74|0
1652985490000|2022-05-19 18:38:10|157|154.6|156.4|154|157|154.6|156.4|154|0
1652985500000|2022-05-19 18:38:20|156.85|154.45|157.29|154.89|157.29|154.89|156.85|154.45|0
1652985510000|2022-05-19 18:38:30|157.74|155.34|157.88|155.48|157.88|155.48|157.22|154.82|0
1652985520000|2022-05-19 18:38:40|158.41|156.01|157.74|155.34|158.48|156.08|157.74|155.34|0
1652985530000|2022-05-19 18:38:50|157.44|155.04|157.66|155.26|157.66|155.26|156.99|154.59|0
1652985540000|2022-05-19 18:39:00|158.03|155.63|159.37|156.97|159.37|156.97|158.03|155.63|0
1652985550000|2022-05-19 18:39:10|158.93|156.53|158.18|155.78|158.93|156.53|158.18|155.78|0
1652985560000|2022-05-19 18:39:20|158.78|156.38|158.33|155.93|158.78|156.38|158.33|155.93|0
1652985570000|2022-05-19 18:39:30|158.63|156.23|159.82|157.42|159.82|157.42|158.63|156.23|0
1652985580000|2022-05-19 18:39:40|159.97|157.57|158.92|156.52|159.97|157.57|158.92|156.52|0
1652985590000|2022-05-19 18:39:50|159.45|157.05|159.97|157.57|159.97|157.57|159.45|157.05|0
1652985600000|2022-05-19 18:40:00|160.27|157.87|160.87|158.47|161.17|158.77|160.27|157.87|0
1652985610000|2022-05-19 18:40:10|160.57|158.17|161.17|158.77|161.77|159.37|160.57|158.17|0
1652985620000|2022-05-19 18:40:20|160.87|158.47|161.02|158.62|161.77|159.37|160.87|158.47|0
1652985630000|2022-05-19 18:40:30|160.87|158.47|161.32|158.92|161.32|158.92|160.87|158.47|0
1652985640000|2022-05-19 18:40:40|160.87|158.47|161.67|159.27|161.67|159.27|160.72|158.32|0
1652985650000|2022-05-19 18:40:50|161.73|159.33|161.73|159.33|162.18|159.78|161.73|159.33|0
1652985660000|2022-05-19 18:41:00|161.88|159.48|162.01|159.61|162.01|159.61|161.25|158.85|0
1652985670000|2022-05-19 18:41:10|162.61|160.21|163.22|160.82|163.22|160.82|162.61|160.21|0
1652985680000|2022-05-19 18:41:20|163.37|160.97|163.06|160.66|163.97|161.57|163.06|160.66|0
1652985690000|2022-05-19 18:41:30|162.99|160.59|165.34|162.94|165.34|162.94|162.99|160.59|0
1652985700000|2022-05-19 18:41:40|165.19|162.79|165.8|163.4|166.41|164.01|165.19|162.79|0
1652985710000|2022-05-19 18:41:50|166.41|164.01|165.8|163.4|166.72|164.32|165.8|163.4|0
1652985720000|2022-05-19 18:42:00|166.11|163.71|166.57|164.17|166.57|164.17|166.11|163.71|0
1652985730000|2022-05-19 18:42:10|166.49|164.09|165.8|163.4|166.49|164.09|165.8|163.4|0
1652985740000|2022-05-19 18:42:20|166.11|163.71|165.49|163.09|166.11|163.71|165.34|162.94|0
1652985750000|2022-05-19 18:42:30|165.65|163.25|164.73|162.33|165.65|163.25|164.73|162.33|0
1652985760000|2022-05-19 18:42:40|164.88|162.48|165.65|163.25|165.95|163.55|164.88|162.48|0
1652985770000|2022-05-19 18:42:50|165.12|162.72|165.19|162.79|165.19|162.79|164.58|162.18|0
1652985780000|2022-05-19 18:43:00|165.34|162.94|165.8|163.4|166.11|163.71|165.34|162.94|0
1652985790000|2022-05-19 18:43:10|165.49|163.09|164.58|162.18|165.49|163.09|164.58|162.18|0
1652985800000|2022-05-19 18:43:20|164.12|161.72|164.27|161.87|164.43|162.03|164.12|161.72|0
1652985810000|2022-05-19 18:43:30|165.04|162.64|164.12|161.72|165.04|162.64|164.12|161.72|0
1652985820000|2022-05-19 18:43:40|164.2|161.8|163.82|161.42|164.2|161.8|163.67|161.27|0
1652985830000|2022-05-19 18:43:50|163.51|161.11|163.36|160.96|163.51|161.11|163.36|160.96|0
1652985840000|2022-05-19 18:44:00|163.51|161.11|162.91|160.51|163.51|161.11|162.91|160.51|0
1652985850000|2022-05-19 18:44:10|162.76|160.36|162.61|160.21|162.76|160.36|162.61|160.21|0
1652985860000|2022-05-19 18:44:20|162.3|159.9|162.3|159.9|162.61|160.21|162.3|159.9|0
1652985870000|2022-05-19 18:44:30|161.4|159|160.35|157.95|161.4|159|160.35|157.95|0
1652985880000|2022-05-19 18:44:40|161.1|158.7|159.75|157.35|161.1|158.7|159.75|157.35|0
1652985890000|2022-05-19 18:44:50|160.05|157.65|160.2|157.8|160.5|158.1|160.05|157.65|0
1652985900000|2022-05-19 18:45:00|159.75|157.35|160.2|157.8|160.2|157.8|159.3|156.9|0
1652985910000|2022-05-19 18:45:10|160.8|158.4|162|159.6|162|159.6|160.65|158.25|0
1652985920000|2022-05-19 18:45:20|161.4|159|160.5|158.1|161.4|159|160.5|158.1|0
1652985930000|2022-05-19 18:45:30|159.3|156.9|158.56|156.16|159.3|156.9|158.41|156.01|0
1652985940000|2022-05-19 18:45:40|159.45|157.05|160.2|157.8|160.2|157.8|159.3|156.9|0
1652985950000|2022-05-19 18:45:50|159.6|157.2|159.45|157.05|159.6|157.2|158.85|156.45|0
1652985960000|2022-05-19 18:46:00|160.27|157.87|159.9|157.5|160.35|157.95|159.9|157.5|0
1652985970000|2022-05-19 18:46:10|159.6|157.2|159.9|157.5|159.97|157.57|159.6|157.2|0
1652985980000|2022-05-19 18:46:20|160.05|157.65|158.63|156.23|160.05|157.65|158.63|156.23|0
1652985990000|2022-05-19 18:46:30|157.96|155.56|157.66|155.26|157.96|155.56|157.66|155.26|0
1652986000000|2022-05-19 18:46:40|157.81|155.41|159|156.6|159|156.6|157.81|155.41|0
1652986010000|2022-05-19 18:46:50|159.15|156.75|157.83|155.43|159.15|156.75|157.83|155.43|0
1652986020000|2022-05-19 18:47:00|157.53|155.13|158.28|155.88|158.28|155.88|157.53|155.13|0
1652986030000|2022-05-19 18:47:10|157.23|154.83|157.53|155.13|157.98|155.58|157.23|154.83|0
1652986040000|2022-05-19 18:47:20|157.38|154.98|156.94|154.54|157.38|154.98|156.94|154.54|0
1652986050000|2022-05-19 18:47:30|156.57|154.17|156.2|153.8|156.57|154.17|156.13|153.73|0
1652986060000|2022-05-19 18:47:40|156.49|154.09|156.94|154.54|156.94|154.54|156.49|154.09|0
1652986070000|2022-05-19 18:47:50|157.53|155.13|157.09|154.69|157.68|155.28|157.09|154.69|0
1652986080000|2022-05-19 18:48:00|156.94|154.54|157.08|154.68|157.23|154.83|156.94|154.54|0
1652986090000|2022-05-19 18:48:10|156.94|154.54|156.2|153.8|156.94|154.54|156.2|153.8|0
1652986100000|2022-05-19 18:48:20|156.49|154.09|156.94|154.54|156.94|154.54|156.49|154.09|0
1652986110000|2022-05-19 18:48:30|156.79|154.39|156.34|153.94|156.79|154.39|156.34|153.94|0
1652986120000|2022-05-19 18:48:40|156.05|153.65|156.79|154.39|156.79|154.39|156.05|153.65|0
1652986130000|2022-05-19 18:48:50|156.86|154.46|156.94|154.54|156.94|154.54|156.64|154.24|0
1652986140000|2022-05-19 18:49:00|156.64|154.24|156.34|153.94|156.64|154.24|156.2|153.8|0
1652986150000|2022-05-19 18:49:10|156.05|153.65|156.05|153.65|156.05|153.65|155.9|153.5|0
1652986160000|2022-05-19 18:49:20|156.34|153.94|156.79|154.39|156.79|154.39|156.19|153.79|0
1652986170000|2022-05-19 18:49:30|156.34|153.94|156.34|153.94|156.34|153.94|155.9|153.5|0
1652986180000|2022-05-19 18:49:40|156.05|153.65|155.9|153.5|156.05|153.65|155.9|153.5|0
1652986190000|2022-05-19 18:49:50|156.19|153.79|154.13|151.73|156.19|153.79|154.13|151.73|0
1652986200000|2022-05-19 18:50:00|154.43|152.03|153.11|150.71|154.43|152.03|152.53|150.13|0
1652986210000|2022-05-19 18:50:10|152.96|150.56|152.53|150.13|152.96|150.56|152.53|150.13|0
1652986220000|2022-05-19 18:50:20|152.38|149.98|152.09|149.69|152.38|149.98|151.8|149.4|0
1652986230000|2022-05-19 18:50:30|151.94|149.54|151.36|148.96|152.09|149.69|151.36|148.96|0
1652986240000|2022-05-19 18:50:40|151.8|149.4|151.94|149.54|151.94|149.54|151.8|149.4|0
1652986250000|2022-05-19 18:50:50|151.36|148.96|152.89|150.49|152.89|150.49|151.36|148.96|0
1652986260000|2022-05-19 18:51:00|153.11|150.71|153.25|150.85|153.25|150.85|152.52|150.12|0
1652986270000|2022-05-19 18:51:10|153.4|151|152.96|150.56|153.69|151.29|152.96|150.56|0
1652986280000|2022-05-19 18:51:20|153.25|150.85|154.13|151.73|154.13|151.73|153.25|150.85|0
1652986290000|2022-05-19 18:51:30|154.72|152.32|155.31|152.91|155.31|152.91|154.57|152.17|0
1652986300000|2022-05-19 18:51:40|155.01|152.61|154.72|152.32|155.16|152.76|154.72|152.32|0
1652986310000|2022-05-19 18:51:50|154.28|151.88|154.86|152.46|154.86|152.46|154.28|151.88|0
1652986320000|2022-05-19 18:52:00|154.72|152.32|154.86|152.46|154.86|152.46|153.84|151.44|0
1652986330000|2022-05-19 18:52:10|155.01|152.61|155.75|153.35|155.75|153.35|155.01|152.61|0
1652986340000|2022-05-19 18:52:20|155.6|153.2|154.86|152.46|155.6|153.2|154.86|152.46|0
1652986350000|2022-05-19 18:52:30|155.16|152.76|155.38|152.98|155.75|153.35|155.16|152.76|0
1652986360000|2022-05-19 18:52:40|155.01|152.61|155.16|152.76|155.16|152.76|154.57|152.17|0
1652986370000|2022-05-19 18:52:50|155.45|153.05|153.25|150.85|155.45|153.05|153.25|150.85|0
1652986380000|2022-05-19 18:53:00|152.96|150.56|152.67|150.27|153.18|150.78|152.67|150.27|0
1652986390000|2022-05-19 18:53:10|153.69|151.29|153.98|151.58|153.98|151.58|153.69|151.29|0
1652986400000|2022-05-19 18:53:20|153.69|151.29|152.08|149.68|153.69|151.29|152.08|149.68|0
1652986410000|2022-05-19 18:53:30|152.96|150.56|152.38|149.98|152.96|150.56|152.38|149.98|0
1652986420000|2022-05-19 18:53:40|152.16|149.76|151.94|149.54|152.23|149.83|151.94|149.54|0
1652986430000|2022-05-19 18:53:50|152.16|149.76|152.08|149.68|152.52|150.12|152.08|149.68|0
1652986440000|2022-05-19 18:54:00|152.38|149.98|152.23|149.83|152.81|150.41|152.23|149.83|0
1652986450000|2022-05-19 18:54:10|152.52|150.12|152.67|150.27|152.96|150.56|152.52|150.12|0
1652986460000|2022-05-19 18:54:20|152.23|149.83|151.07|148.67|152.37|149.97|151.07|148.67|0
1652986470000|2022-05-19 18:54:30|150.78|148.38|151.07|148.67|151.07|148.67|150.63|148.23|0
1652986480000|2022-05-19 18:54:40|151.5|149.1|151.79|149.39|151.79|149.39|151.07|148.67|0
1652986490000|2022-05-19 18:54:50|152.23|149.83|151.5|149.1|152.52|150.12|151.5|149.1|0
1652986500000|2022-05-19 18:55:00|152.23|149.83|152.52|150.12|152.52|150.12|151.79|149.39|0
1652986510000|2022-05-19 18:55:10|152.66|150.26|152.81|150.41|153.39|150.99|152.66|150.26|0
1652986520000|2022-05-19 18:55:20|153.1|150.7|153.98|151.58|153.98|151.58|153.1|150.7|0
1652986530000|2022-05-19 18:55:30|154.13|151.73|153.54|151.14|154.27|151.87|153.54|151.14|0
1652986540000|2022-05-19 18:55:40|153.25|150.85|153.69|151.29|153.69|151.29|152.96|150.56|0
1652986550000|2022-05-19 18:55:50|153.25|150.85|153.69|151.29|153.69|151.29|153.25|150.85|0
1652986560000|2022-05-19 18:56:00|153.1|150.7|153.69|151.29|153.69|151.29|152.96|150.56|0
1652986570000|2022-05-19 18:56:10|152.89|150.49|152.96|150.56|153.1|150.7|152.89|150.49|0
1652986580000|2022-05-19 18:56:20|153.1|150.7|152.52|150.12|153.32|150.92|152.52|150.12|0
1652986590000|2022-05-19 18:56:30|152.66|150.26|152.95|150.55|152.95|150.55|152.66|150.26|0
1652986600000|2022-05-19 18:56:40|153.1|150.7|153.39|150.99|153.39|150.99|152.37|149.97|0
1652986610000|2022-05-19 18:56:50|153.68|151.28|153.98|151.58|153.98|151.58|153.68|151.28|0
1652986620000|2022-05-19 18:57:00|154.12|151.72|153.83|151.43|154.12|151.72|153.39|150.99|0
1652986630000|2022-05-19 18:57:10|153.1|150.7|154.27|151.87|154.27|151.87|153.1|150.7|0
1652986640000|2022-05-19 18:57:20|154.42|152.02|155.59|153.19|155.59|153.19|154.42|152.02|0
1652986650000|2022-05-19 18:57:30|155.74|153.34|156.48|154.08|156.48|154.08|155.74|153.34|0
1652986660000|2022-05-19 18:57:40|156.78|154.38|156.92|154.52|156.92|154.52|156.33|153.93|0
1652986670000|2022-05-19 18:57:50|157.67|155.27|157.52|155.12|157.96|155.56|157.52|155.12|0
1652986680000|2022-05-19 18:58:00|157.67|155.27|157.59|155.19|157.81|155.41|157.52|155.12|0
1652986690000|2022-05-19 18:58:10|157.22|154.82|156.48|154.08|157.22|154.82|156.48|154.08|0
1652986700000|2022-05-19 18:58:20|156.33|153.93|155.45|153.05|156.48|154.08|155.45|153.05|0
1652986710000|2022-05-19 18:58:30|155.59|153.19|156.48|154.08|156.48|154.08|155.59|153.19|0
1652986720000|2022-05-19 18:58:40|156.33|153.93|156.03|153.63|156.33|153.93|155.74|153.34|0
1652986730000|2022-05-19 18:58:50|155.74|153.34|155.59|153.19|155.74|153.34|155.44|153.04|0
1652986740000|2022-05-19 18:59:00|155.44|153.04|155.44|153.04|155.74|153.34|155.3|152.9|0
1652986750000|2022-05-19 18:59:10|155.52|153.12|154.56|152.16|155.52|153.12|154.56|152.16|0
1652986760000|2022-05-19 18:59:20|154.71|152.31|154.05|151.65|154.71|152.31|154.05|151.65|0
1652986770000|2022-05-19 18:59:30|153.97|151.57|153.1|150.7|153.97|151.57|153.1|150.7|0
1652986780000|2022-05-19 18:59:40|152.95|150.55|153.32|150.92|153.32|150.92|152.95|150.55|0
1652986790000|2022-05-19 18:59:50|153.24|150.84|152.51|150.11|153.24|150.84|152.51|150.11|0
1652986800000|2022-05-19 19:00:00|152.37|149.97|152.44|150.04|153.1|150.7|152.37|149.97|0
1652986810000|2022-05-19 19:00:10|151.64|149.24|151.79|149.39|151.79|149.39|150.77|148.37|0
1652986820000|2022-05-19 19:00:20|151.93|149.53|150.92|148.52|151.93|149.53|150.92|148.52|0
1652986830000|2022-05-19 19:00:30|151.64|149.24|151.42|149.02|152.08|149.68|151.42|149.02|0
1652986840000|2022-05-19 19:00:40|151.35|148.95|150.48|148.08|151.35|148.95|150.34|147.94|0
1652986850000|2022-05-19 19:00:50|150.63|148.23|151.35|148.95|151.49|149.09|150.63|148.23|0
1652986860000|2022-05-19 19:01:00|150.91|148.51|150.63|148.23|150.91|148.51|150.63|148.23|0
1652986870000|2022-05-19 19:01:10|150.48|148.08|151.06|148.66|151.06|148.66|150.48|148.08|0
1652986880000|2022-05-19 19:01:20|150.34|147.94|151.93|149.53|151.93|149.53|150.34|147.94|0
1652986890000|2022-05-19 19:01:30|152.95|150.55|153.82|151.42|153.82|151.42|152.95|150.55|0
1652986900000|2022-05-19 19:01:40|153.24|150.84|154.26|151.86|154.41|152.01|153.24|150.84|0
1652986910000|2022-05-19 19:01:50|153.53|151.13|152.95|150.55|153.53|151.13|152.8|150.4|0
1652986920000|2022-05-19 19:02:00|152.66|150.26|153.39|150.99|153.68|151.28|152.66|150.26|0
1652986930000|2022-05-19 19:02:10|153.46|151.06|153.02|150.62|153.46|151.06|153.02|150.62|0
1652986940000|2022-05-19 19:02:20|152.66|150.26|150.91|148.51|152.66|150.26|150.91|148.51|0
1652986950000|2022-05-19 19:02:30|150.48|148.08|148.18|145.78|150.48|148.08|148.18|145.78|0
1652986960000|2022-05-19 19:02:40|147.32|144.92|147.61|145.21|148.04|145.64|147.18|144.78|0
1652986970000|2022-05-19 19:02:50|148.04|145.64|147.89|145.49|148.04|145.64|147.46|145.06|0
1652986980000|2022-05-19 19:03:00|146.75|144.35|146.61|144.21|146.89|144.49|146.47|144.07|0
1652986990000|2022-05-19 19:03:10|146.75|144.35|146.89|144.49|146.89|144.49|146.75|144.35|0
1652987000000|2022-05-19 19:03:20|146.75|144.35|146.33|143.93|146.75|144.35|146.33|143.93|0
1652987010000|2022-05-19 19:03:30|146.04|143.64|146.33|143.93|146.47|144.07|146.04|143.64|0
1652987020000|2022-05-19 19:03:40|146.47|144.07|146.61|144.21|146.97|144.57|146.47|144.07|0
1652987030000|2022-05-19 19:03:50|146.75|144.35|147.04|144.64|147.18|144.78|146.75|144.35|0
1652987040000|2022-05-19 19:04:00|146.61|144.21|145.76|143.36|146.61|144.21|145.76|143.36|0
1652987050000|2022-05-19 19:04:10|145.33|142.93|146.14|143.26|146.14|143.26|145.19|142.69|0
1652987060000|2022-05-19 19:04:20|146.42|143.54|146.85|143.97|146.85|143.97|146.42|143.54|0
1652987070000|2022-05-19 19:04:30|147.28|144.4|147.56|144.68|147.78|144.9|147.28|144.4|0
1652987080000|2022-05-19 19:04:40|147.7|144.82|148.13|145.25|148.27|145.39|147.7|144.82|0
1652987090000|2022-05-19 19:04:50|148.85|145.97|147.56|144.68|148.99|146.11|147.56|144.68|0
1652987100000|2022-05-19 19:05:00|147.13|144.25|147.7|144.82|147.7|144.82|147.06|144.18|0
1652987110000|2022-05-19 19:05:10|147.99|145.11|146.85|143.97|147.99|145.11|146.85|143.97|0
1652987120000|2022-05-19 19:05:20|146.56|143.68|147.7|144.82|147.7|144.82|146.56|143.68|0
1652987130000|2022-05-19 19:05:30|148.42|145.54|147.84|144.96|148.42|145.54|147.84|144.96|0
1652987140000|2022-05-19 19:05:40|147.7|144.82|147.27|144.39|147.99|145.11|147.27|144.39|0
1652987150000|2022-05-19 19:05:50|147.56|144.68|147.13|144.25|147.56|144.68|147.13|144.25|0
1652987160000|2022-05-19 19:06:00|147.2|144.32|148|145.12|148|145.12|147.2|144.32|0
1652987170000|2022-05-19 19:06:10|147.72|144.84|148.71|145.83|148.71|145.83|147.72|144.84|0
1652987180000|2022-05-19 19:06:20|149.28|146.4|149.28|146.4|149.71|146.83|149.28|146.4|0
1652987190000|2022-05-19 19:06:30|149.42|146.54|149.28|146.4|149.42|146.54|149.28|146.4|0
1652987200000|2022-05-19 19:06:40|149.85|146.97|150.43|147.55|150.43|147.55|149.85|146.97|0
1652987210000|2022-05-19 19:06:50|149.85|146.97|149.57|146.69|149.85|146.97|149.42|146.54|0
1652987220000|2022-05-19 19:07:00|149|146.12|149.57|146.69|149.57|146.69|149|146.12|0
1652987230000|2022-05-19 19:07:10|149.42|146.54|149.85|146.97|149.85|146.97|149.42|146.54|0
1652987240000|2022-05-19 19:07:20|150.14|147.26|149.85|146.97|150.14|147.26|149.85|146.97|0
1652987250000|2022-05-19 19:07:30|149.42|146.54|149.35|146.47|149.71|146.83|149.35|146.47|0
1652987260000|2022-05-19 19:07:40|149.28|146.4|148.99|146.11|149.57|146.69|148.99|146.11|0
1652987270000|2022-05-19 19:07:50|148.85|145.97|149.14|146.26|149.14|146.26|148.85|145.97|0
1652987280000|2022-05-19 19:08:00|149.57|146.69|148.99|146.11|149.57|146.69|148.99|146.11|0
1652987290000|2022-05-19 19:08:10|148.85|145.97|148.57|145.69|148.85|145.97|148.42|145.54|0
1652987300000|2022-05-19 19:08:20|148.85|145.97|148.42|145.54|148.85|145.97|148.42|145.54|0
1652987310000|2022-05-19 19:08:30|148.99|146.11|149.85|146.97|149.85|146.97|148.99|146.11|0
1652987320000|2022-05-19 19:08:40|149.56|146.68|149.28|146.4|149.56|146.68|149.14|146.26|0
1652987330000|2022-05-19 19:08:50|149.99|147.11|150.57|147.69|150.71|147.83|149.99|147.11|0
1652987340000|2022-05-19 19:09:00|150.14|147.26|150.14|147.26|150.42|147.54|150.14|147.26|0
1652987350000|2022-05-19 19:09:10|150.42|147.54|150.14|147.26|150.42|147.54|149.85|146.97|0
1652987360000|2022-05-19 19:09:20|151.14|148.26|151.29|148.41|151.43|148.55|150.85|147.97|0
1652987370000|2022-05-19 19:09:30|151.72|148.84|152.3|149.42|152.3|149.42|151.72|148.84|0
1652987380000|2022-05-19 19:09:40|152.88|150|153.68|150.8|153.68|150.8|152.88|150|0
1652987390000|2022-05-19 19:09:50|154.33|151.45|154.91|152.03|154.91|152.03|154.33|151.45|0
1652987400000|2022-05-19 19:10:00|154.77|151.89|155.5|152.62|155.5|152.62|154.77|151.89|0
1652987410000|2022-05-19 19:10:10|156.23|153.35|157.26|154.38|157.26|154.38|156.23|153.35|0
1652987420000|2022-05-19 19:10:20|157.41|154.53|157.26|154.38|157.41|154.53|157.26|154.38|0
1652987430000|2022-05-19 19:10:30|157.85|154.97|156.09|153.21|157.85|154.97|156.09|153.21|0
1652987440000|2022-05-19 19:10:40|156.67|153.79|156.08|153.2|156.67|153.79|155.79|152.91|0
1652987450000|2022-05-19 19:10:50|155.64|152.76|156.08|153.2|156.08|153.2|155.5|152.62|0
1652987460000|2022-05-19 19:11:00|156.53|153.65|156.38|153.5|156.67|153.79|156.23|153.35|0
1652987470000|2022-05-19 19:11:10|156.23|153.35|155.94|153.06|156.23|153.35|155.94|153.06|0
1652987480000|2022-05-19 19:11:20|155.5|152.62|155.35|152.47|155.5|152.62|155.35|152.47|0
1652987490000|2022-05-19 19:11:30|154.91|152.03|154.4|151.52|154.91|152.03|154.4|151.52|0
1652987500000|2022-05-19 19:11:40|154.62|151.74|154.77|151.89|155.06|152.18|154.62|151.74|0
1652987510000|2022-05-19 19:11:50|154.47|151.59|154.76|151.88|154.76|151.88|154.47|151.59|0
1652987520000|2022-05-19 19:12:00|155.64|152.76|154.76|151.88|156.08|153.2|154.76|151.88|0
1652987530000|2022-05-19 19:12:10|155.5|152.62|154.62|151.74|155.5|152.62|154.62|151.74|0
1652987540000|2022-05-19 19:12:20|154.47|151.59|154.76|151.88|154.76|151.88|154.47|151.59|0
1652987550000|2022-05-19 19:12:30|155.06|152.18|155.2|152.32|155.2|152.32|154.76|151.88|0
1652987560000|2022-05-19 19:12:40|155.94|153.06|156.08|153.2|156.38|153.5|155.94|153.06|0
1652987570000|2022-05-19 19:12:50|155.94|153.06|156.01|153.13|156.23|153.35|155.94|153.06|0
1652987580000|2022-05-19 19:13:00|155.5|152.62|156.23|153.35|156.52|153.64|155.5|152.62|0
1652987590000|2022-05-19 19:13:10|156.08|153.2|156.82|153.94|156.82|153.94|156.08|153.2|0
1652987600000|2022-05-19 19:13:20|157.26|154.38|157.41|154.53|157.7|154.82|157.26|154.38|0
1652987610000|2022-05-19 19:13:30|158|155.12|158.29|155.41|158.29|155.41|157.7|154.82|0
1652987620000|2022-05-19 19:13:40|157.7|154.82|157.41|154.53|157.7|154.82|157.41|154.53|0
1652987630000|2022-05-19 19:13:50|157.7|154.82|157.85|154.97|158|155.12|157.7|154.82|0
1652987640000|2022-05-19 19:14:00|158.89|156.01|159.63|156.75|160.38|157.5|158.89|156.01|0
1652987650000|2022-05-19 19:14:10|159.93|157.05|158.96|156.08|159.93|157.05|158.96|156.08|0
1652987660000|2022-05-19 19:14:20|158.59|155.71|157.41|154.53|158.59|155.71|157.41|154.53|0
1652987670000|2022-05-19 19:14:30|157.11|154.23|157.41|154.53|157.85|154.97|157.11|154.23|0
1652987680000|2022-05-19 19:14:40|156.96|154.08|157.11|154.23|157.11|154.23|156.96|154.08|0
1652987690000|2022-05-19 19:14:50|156.96|154.08|156.67|153.79|156.96|154.08|156.52|153.64|0
1652987700000|2022-05-19 19:15:00|157.11|154.23|157.55|154.67|157.55|154.67|156.37|153.49|0
1652987710000|2022-05-19 19:15:10|158|155.12|157.55|154.67|158|155.12|157.55|154.67|0
1652987720000|2022-05-19 19:15:20|157.85|154.97|156.52|153.64|157.85|154.97|156.52|153.64|0
1652987730000|2022-05-19 19:15:30|156.67|153.79|156.67|153.79|156.67|153.79|156.52|153.64|0
1652987740000|2022-05-19 19:15:40|156.81|153.93|157.11|154.23|157.4|154.52|156.81|153.93|0
1652987750000|2022-05-19 19:15:50|157.55|154.67|157.26|154.38|157.55|154.67|157.26|154.38|0
1652987760000|2022-05-19 19:16:00|157.55|154.67|157.99|155.11|157.99|155.11|157.55|154.67|0
1652987770000|2022-05-19 19:16:10|158.14|155.26|157.99|155.11|158.14|155.26|157.7|154.82|0
1652987780000|2022-05-19 19:16:20|157.7|154.82|158.52|155.64|158.52|155.64|157.7|154.82|0
1652987790000|2022-05-19 19:16:30|158.59|155.71|158.88|156|158.88|156|158.59|155.71|0
1652987800000|2022-05-19 19:16:40|158.74|155.86|158.81|155.93|158.81|155.93|158.52|155.64|0
1652987810000|2022-05-19 19:16:50|158.59|155.71|159.03|156.15|159.03|156.15|158.59|155.71|0
1652987820000|2022-05-19 19:17:00|158.88|156|158.07|155.19|158.88|156|158.07|155.19|0
1652987830000|2022-05-19 19:17:10|158.59|155.71|158.59|155.71|158.73|155.85|158.59|155.71|0
1652987840000|2022-05-19 19:17:20|157.7|154.82|158.22|155.34|158.22|155.34|157.55|154.67|0
1652987850000|2022-05-19 19:17:30|157.84|154.96|157.4|154.52|157.84|154.96|157.25|154.37|0
1652987860000|2022-05-19 19:17:40|157.55|154.67|158.14|155.26|158.14|155.26|157.55|154.67|0
1652987870000|2022-05-19 19:17:50|157.7|154.82|158.73|155.85|158.73|155.85|157.7|154.82|0
1652987880000|2022-05-19 19:18:00|158.58|155.7|159.77|156.89|159.77|156.89|158.58|155.7|0
1652987890000|2022-05-19 19:18:10|160.07|157.19|161.27|158.39|161.27|158.39|160.07|157.19|0
1652987900000|2022-05-19 19:18:20|162.17|159.29|162.77|159.89|162.77|159.89|162.17|159.29|0
1652987910000|2022-05-19 19:18:30|162.32|159.44|161.72|158.84|162.32|159.44|161.72|158.84|0
1652987920000|2022-05-19 19:18:40|160.82|157.94|160.52|157.64|160.82|157.94|160.22|157.34|0
1652987930000|2022-05-19 19:18:50|160.37|157.49|161.27|158.39|161.27|158.39|160.37|157.49|0
1652987940000|2022-05-19 19:19:00|160.22|157.34|160.37|157.49|160.37|157.49|160.22|157.34|0
1652987950000|2022-05-19 19:19:10|160.07|157.19|161.87|158.99|161.87|158.99|160.07|157.19|0
1652987960000|2022-05-19 19:19:20|162.47|159.59|163.37|160.49|163.37|160.49|162.02|159.14|0
1652987970000|2022-05-19 19:19:30|162.77|159.89|162.62|159.74|162.77|159.89|162.32|159.44|0
1652987980000|2022-05-19 19:19:40|162.17|159.29|162.17|159.29|162.17|159.29|162.17|159.29|0
1652987990000|2022-05-19 19:19:50|162.02|159.14|161.87|158.99|162.02|159.14|161.57|158.69|0
1652988000000|2022-05-19 19:20:00|161.57|158.69|162.77|159.89|162.77|159.89|161.57|158.69|0
1652988010000|2022-05-19 19:20:10|162.92|160.04|162.17|159.29|163.52|160.64|162.17|159.29|0
1652988020000|2022-05-19 19:20:20|162.32|159.44|161.87|158.99|162.55|159.67|161.87|158.99|0
1652988030000|2022-05-19 19:20:30|162.02|159.14|162.62|159.74|162.62|159.74|162.02|159.14|0
1652988040000|2022-05-19 19:20:40|162.92|160.04|163.22|160.34|163.22|160.34|162.92|160.04|0
1652988050000|2022-05-19 19:20:50|163.52|160.64|163.22|160.34|163.98|161.1|163.07|160.19|0
1652988060000|2022-05-19 19:21:00|163.83|160.95|163.83|160.95|163.98|161.1|163.83|160.95|0
1652988070000|2022-05-19 19:21:10|163.98|161.1|164.43|161.55|164.58|161.7|163.98|161.1|0
1652988080000|2022-05-19 19:21:20|164.28|161.4|163.98|161.1|164.28|161.4|163.22|160.34|0
1652988090000|2022-05-19 19:21:30|163.83|160.95|163.37|160.49|163.83|160.95|163.22|160.34|0
1652988100000|2022-05-19 19:21:40|163.22|160.34|162.7|159.82|163.22|160.34|162.7|159.82|0
1652988110000|2022-05-19 19:21:50|162.77|159.89|163.67|160.79|163.67|160.79|162.77|159.89|0
1652988120000|2022-05-19 19:22:00|163.98|161.1|164.89|162.01|164.89|162.01|163.98|161.1|0
1652988130000|2022-05-19 19:22:10|165.04|162.16|165.65|162.77|165.65|162.77|165.04|162.16|0
1652988140000|2022-05-19 19:22:20|165.04|162.16|164.89|162.01|165.19|162.31|164.89|162.01|0
1652988150000|2022-05-19 19:22:30|165.34|162.46|166.41|163.53|166.41|163.53|165.34|162.46|0
1652988160000|2022-05-19 19:22:40|166.26|163.38|165.19|162.31|166.26|163.38|165.19|162.31|0
1652988170000|2022-05-19 19:22:50|165.04|162.16|165.49|162.61|165.49|162.61|164.88|162|0
1652988180000|2022-05-19 19:23:00|164.58|161.7|165.19|162.31|165.19|162.31|164.13|161.25|0
1652988190000|2022-05-19 19:23:10|165.49|162.61|166.41|163.53|166.41|163.53|165.49|162.61|0
1652988200000|2022-05-19 19:23:20|166.56|163.68|165.64|162.76|166.56|163.68|165.64|162.76|0
1652988210000|2022-05-19 19:23:30|166.1|163.22|166.1|163.22|166.41|163.53|166.1|163.22|0
1652988220000|2022-05-19 19:23:40|166.25|163.37|167.02|164.14|167.02|164.14|166.25|163.37|0
1652988230000|2022-05-19 19:23:50|166.71|163.83|166.56|163.68|167.41|164.53|166.56|163.68|0
1652988240000|2022-05-19 19:24:00|167.02|164.14|167.33|164.45|167.33|164.45|167.02|164.14|0
1652988250000|2022-05-19 19:24:10|166.87|163.99|165.95|163.07|166.87|163.99|165.95|163.07|0
1652988260000|2022-05-19 19:24:20|166.25|163.37|166.56|163.68|166.56|163.68|166.1|163.22|0
1652988270000|2022-05-19 19:24:30|166.87|163.99|167.63|164.75|167.63|164.75|166.87|163.99|0
1652988280000|2022-05-19 19:24:40|167.78|164.9|168.4|165.52|168.4|165.52|167.78|164.9|0
1652988290000|2022-05-19 19:24:50|168.94|166.06|168.71|165.83|168.94|166.06|168.71|165.83|0
1652988300000|2022-05-19 19:25:00|169.02|166.14|168.86|165.98|169.32|166.44|168.86|165.98|0
1652988310000|2022-05-19 19:25:10|168.71|165.83|167.32|164.44|168.71|165.83|167.17|164.29|0
1652988320000|2022-05-19 19:25:20|167.48|164.6|167.94|165.06|168.24|165.36|167.48|164.6|0
1652988330000|2022-05-19 19:25:30|167.17|164.29|166.86|163.98|167.17|164.29|166.56|163.68|0
1652988340000|2022-05-19 19:25:40|166.56|163.68|167.48|164.6|167.63|164.75|166.56|163.68|0
1652988350000|2022-05-19 19:25:50|167.17|164.29|167.78|164.9|167.78|164.9|167.17|164.29|0
1652988360000|2022-05-19 19:26:00|167.48|164.6|167.32|164.44|167.63|164.75|167.32|164.44|0
1652988370000|2022-05-19 19:26:10|166.71|163.83|166.08|163.2|166.71|163.83|165.93|163.05|0
1652988380000|2022-05-19 19:26:20|166.24|163.36|166.32|163.44|166.7|163.82|166.24|163.36|0
1652988390000|2022-05-19 19:26:30|165.78|162.9|165.93|163.05|166.24|163.36|165.32|162.44|0
1652988400000|2022-05-19 19:26:40|166.08|163.2|166.7|163.82|166.7|163.82|166.08|163.2|0
1652988410000|2022-05-19 19:26:50|166.39|163.51|166.24|163.36|166.7|163.82|166.24|163.36|0
1652988420000|2022-05-19 19:27:00|165.63|162.75|166.08|163.2|166.08|163.2|165.63|162.75|0
1652988430000|2022-05-19 19:27:10|166.54|163.66|167.46|164.58|167.46|164.58|166.39|163.51|0
1652988440000|2022-05-19 19:27:20|167.92|165.04|168.08|165.2|168.23|165.35|167.92|165.04|0
1652988450000|2022-05-19 19:27:30|168.39|165.51|167.92|165.04|168.39|165.51|167.92|165.04|0
1652988460000|2022-05-19 19:27:40|168.23|165.35|168.85|165.97|169|166.12|168.08|165.2|0
1652988470000|2022-05-19 19:27:50|169.39|166.51|169.16|166.28|169.47|166.59|168.85|165.97|0
1652988480000|2022-05-19 19:28:00|169.31|166.43|168.54|165.66|169.31|166.43|168.54|165.66|0
1652988490000|2022-05-19 19:28:10|169|166.12|169|166.12|169.62|166.74|169|166.12|0
1652988500000|2022-05-19 19:28:20|169.16|166.28|170.4|167.52|170.55|167.67|169.16|166.28|0
1652988510000|2022-05-19 19:28:30|170.86|167.98|170.09|167.21|170.86|167.98|170.09|167.21|0
1652988520000|2022-05-19 19:28:40|170.24|167.36|169.47|166.59|170.24|167.36|169.47|166.59|0
1652988530000|2022-05-19 19:28:50|169|166.12|170.48|167.6|170.48|167.6|169|166.12|0
1652988540000|2022-05-19 19:29:00|170.32|167.44|170.55|167.67|170.55|167.67|170.09|167.21|0
1652988550000|2022-05-19 19:29:10|170.71|167.83|171.17|168.29|171.17|168.29|170.71|167.83|0
1652988560000|2022-05-19 19:29:20|170.86|167.98|170.55|167.67|171.1|168.22|170.55|167.67|0
1652988570000|2022-05-19 19:29:30|170.71|167.83|171.33|168.45|171.33|168.45|170.71|167.83|0
1652988580000|2022-05-19 19:29:40|170.86|167.98|170.86|167.98|170.86|167.98|170.71|167.83|0
1652988590000|2022-05-19 19:29:50|170.24|167.36|171.17|168.29|171.17|168.29|170.24|167.36|0
1652988600000|2022-05-19 19:30:00|171.02|168.14|171.64|168.76|172.26|169.38|171.02|168.14|0
1652988610000|2022-05-19 19:30:10|171.33|168.45|172.26|169.38|172.26|169.38|171.33|168.45|0
1652988620000|2022-05-19 19:30:20|172.11|169.23|170.7|167.82|172.11|169.23|170.7|167.82|0
1652988630000|2022-05-19 19:30:30|169.77|166.89|169.93|167.05|170.16|167.28|169.77|166.89|0
1652988640000|2022-05-19 19:30:40|170.55|167.67|170.24|167.36|171.17|168.29|170.24|167.36|0
1652988650000|2022-05-19 19:30:50|169.77|166.89|168.69|165.81|169.77|166.89|168.69|165.81|0
1652988660000|2022-05-19 19:31:00|168.54|165.66|169.62|166.74|169.62|166.74|168.07|165.19|0
1652988670000|2022-05-19 19:31:10|169.77|166.89|169.31|166.43|169.77|166.89|169.15|166.27|0
1652988680000|2022-05-19 19:31:20|169.62|166.74|168.84|165.96|169.62|166.74|168.84|165.96|0
1652988690000|2022-05-19 19:31:30|168.77|165.89|168.07|165.19|168.77|165.89|167.92|165.04|0
1652988700000|2022-05-19 19:31:40|168.77|165.89|169.15|166.27|169.15|166.27|168.69|165.81|0
1652988710000|2022-05-19 19:31:50|168.84|165.96|169.31|166.43|169.62|166.74|168.84|165.96|0
1652988720000|2022-05-19 19:32:00|169|166.12|169.15|166.27|169.62|166.74|169|166.12|0
1652988730000|2022-05-19 19:32:10|169.23|166.35|168.53|165.65|169.23|166.35|168.53|165.65|0
1652988740000|2022-05-19 19:32:20|168.23|165.35|169|166.12|169|166.12|168.23|165.35|0
1652988750000|2022-05-19 19:32:30|169.93|167.05|170.55|167.67|170.55|167.67|169.62|166.74|0
1652988760000|2022-05-19 19:32:40|170.47|167.59|171.17|168.29|171.17|168.29|169.93|167.05|0
1652988770000|2022-05-19 19:32:50|170.94|168.06|170.7|167.82|170.94|168.06|170.7|167.82|0
1652988780000|2022-05-19 19:33:00|170.08|167.2|169.92|167.04|170.39|167.51|169.92|167.04|0
1652988790000|2022-05-19 19:33:10|169.46|166.58|171.32|168.44|171.32|168.44|169.46|166.58|0
1652988800000|2022-05-19 19:33:20|171.56|168.68|172.26|169.38|172.26|169.38|171.56|168.68|0
1652988810000|2022-05-19 19:33:30|171.17|168.29|170.23|167.35|171.17|168.29|170.23|167.35|0
1652988820000|2022-05-19 19:33:40|169.92|167.04|171.17|168.29|171.17|168.29|169.92|167.04|0
1652988830000|2022-05-19 19:33:50|171.32|168.44|170.54|167.66|171.63|168.75|170.54|167.66|0
1652988840000|2022-05-19 19:34:00|170.23|167.35|170.7|167.82|170.86|167.98|170.23|167.35|0
1652988850000|2022-05-19 19:34:10|171.32|168.44|171.48|168.6|171.87|168.99|171.32|168.44|0
1652988860000|2022-05-19 19:34:20|171.01|168.13|170.85|167.97|171.01|168.13|170.7|167.82|0
1652988870000|2022-05-19 19:34:30|171.63|168.75|172.1|169.22|172.1|169.22|171.63|168.75|0
1652988880000|2022-05-19 19:34:40|172.34|169.46|171.79|168.91|172.34|169.46|171.79|168.91|0
1652988890000|2022-05-19 19:34:50|171.94|169.06|172.41|169.53|172.41|169.53|171.94|169.06|0
1652988900000|2022-05-19 19:35:00|172.34|169.46|172.1|169.22|172.88|170|172.1|169.22|0
1652988910000|2022-05-19 19:35:10|171.79|168.91|172.65|169.77|172.65|169.77|171.79|168.91|0
1652988920000|2022-05-19 19:35:20|172.73|169.85|171.79|168.91|172.73|169.85|171.79|168.91|0
1652988930000|2022-05-19 19:35:30|171.63|168.75|170.93|168.05|171.63|168.75|170.7|167.82|0
1652988940000|2022-05-19 19:35:40|171.32|168.44|171.48|168.6|171.94|169.06|171.32|168.44|0
1652988950000|2022-05-19 19:35:50|171.63|168.75|173.2|170.32|173.2|170.32|171.63|168.75|0
1652988960000|2022-05-19 19:36:00|173.51|170.63|173.67|170.79|173.67|170.79|172.73|169.85|0
1652988970000|2022-05-19 19:36:10|173.51|170.63|174.29|171.41|174.29|171.41|173.51|170.63|0
1652988980000|2022-05-19 19:36:20|174.14|171.26|174.69|171.81|174.69|171.81|174.14|171.26|0
1652988990000|2022-05-19 19:36:30|174.61|171.73|174.14|171.26|174.61|171.73|173.98|171.1|0
1652989000000|2022-05-19 19:36:40|174.61|171.73|174.61|171.73|174.92|172.04|174.61|171.73|0
1652989010000|2022-05-19 19:36:50|174.45|171.57|173.19|170.31|174.45|171.57|173.19|170.31|0
1652989020000|2022-05-19 19:37:00|173.04|170.16|172.72|169.84|173.04|170.16|172.72|169.84|0
1652989030000|2022-05-19 19:37:10|173.35|170.47|172.96|170.08|173.35|170.47|172.41|169.53|0
1652989040000|2022-05-19 19:37:20|172.72|169.84|171.31|168.43|172.72|169.84|171.31|168.43|0
1652989050000|2022-05-19 19:37:30|171.47|168.59|173.51|170.63|173.51|170.63|171.47|168.59|0
1652989060000|2022-05-19 19:37:40|174.14|171.26|173.04|170.16|174.14|171.26|173.04|170.16|0
1652989070000|2022-05-19 19:37:50|172.56|169.68|171|168.12|172.56|169.68|171|168.12|0
1652989080000|2022-05-19 19:38:00|170.69|167.81|171.31|168.43|171.31|168.43|170.53|167.65|0
1652989090000|2022-05-19 19:38:10|172.41|169.53|172.72|169.84|172.72|169.84|172.09|169.21|0
1652989100000|2022-05-19 19:38:20|172.41|169.53|172.56|169.68|172.88|170|172.41|169.53|0
1652989110000|2022-05-19 19:38:30|172.25|169.37|172.09|169.21|172.25|169.37|171.62|168.74|0
1652989120000|2022-05-19 19:38:40|171.62|168.74|172.09|169.21|172.09|169.21|171.47|168.59|0
1652989130000|2022-05-19 19:38:50|171.62|168.74|171.31|168.43|171.62|168.74|170.84|167.96|0
1652989140000|2022-05-19 19:39:00|171.78|168.9|172.09|169.21|172.09|169.21|171.78|168.9|0
1652989150000|2022-05-19 19:39:10|171.62|168.74|173.03|170.15|173.03|170.15|171.62|168.74|0
1652989160000|2022-05-19 19:39:20|173.35|170.47|172.72|169.84|173.51|170.63|172.72|169.84|0
1652989170000|2022-05-19 19:39:30|172.88|170|172.25|169.37|172.88|170|172.25|169.37|0
1652989180000|2022-05-19 19:39:40|172.33|169.45|172.4|169.52|172.72|169.84|172.33|169.45|0
1652989190000|2022-05-19 19:39:50|172.64|169.76|173.19|170.31|173.19|170.31|172.64|169.76|0
1652989200000|2022-05-19 19:40:00|173.03|170.15|172.72|169.84|173.03|170.15|172.72|169.84|0
1652989210000|2022-05-19 19:40:10|172.56|169.68|171.93|169.05|172.56|169.68|171.93|169.05|0
1652989220000|2022-05-19 19:40:20|172.09|169.21|172.25|169.37|172.25|169.37|172.09|169.21|0
1652989230000|2022-05-19 19:40:30|173.27|170.39|173.35|170.47|173.43|170.55|173.27|170.39|0
1652989240000|2022-05-19 19:40:40|172.4|169.52|172.25|169.37|172.56|169.68|172.01|169.13|0
1652989250000|2022-05-19 19:40:50|172.09|169.21|171.93|169.05|172.09|169.21|171.62|168.74|0
1652989260000|2022-05-19 19:41:00|172.87|169.99|172.72|169.84|173.19|170.31|172.72|169.84|0
1652989270000|2022-05-19 19:41:10|173.03|170.15|173.19|170.31|173.35|170.47|173.03|170.15|0
1652989280000|2022-05-19 19:41:20|173.03|170.15|172.72|169.84|173.19|170.31|172.56|169.68|0
1652989290000|2022-05-19 19:41:30|173.35|170.47|171.31|168.43|173.35|170.47|171.31|168.43|0
1652989300000|2022-05-19 19:41:40|170.99|168.11|171.39|168.51|171.62|168.74|170.99|168.11|0
1652989310000|2022-05-19 19:41:50|171.77|168.89|172.72|169.84|172.72|169.84|171.77|168.89|0
1652989320000|2022-05-19 19:42:00|173.19|170.31|173.66|170.78|173.66|170.78|173.03|170.15|0
1652989330000|2022-05-19 19:42:10|173.03|170.15|174.13|171.25|174.29|171.41|173.03|170.15|0
1652989340000|2022-05-19 19:42:20|174.45|171.57|174.45|171.57|175.08|172.2|174.45|171.57|0
1652989350000|2022-05-19 19:42:30|173.97|171.09|172.24|169.36|173.97|171.09|172.24|169.36|0
1652989360000|2022-05-19 19:42:40|172.4|169.52|172.4|169.52|173.11|170.23|172.4|169.52|0
1652989370000|2022-05-19 19:42:50|171.3|168.42|170.21|167.33|171.3|168.42|170.21|167.33|0
1652989380000|2022-05-19 19:43:00|170.06|167.18|170.21|167.33|170.21|167.33|170.06|167.18|0
1652989390000|2022-05-19 19:43:10|169.74|166.86|168.19|165.31|169.74|166.86|168.19|165.31|0
1652989400000|2022-05-19 19:43:20|167.73|164.85|166.5|163.62|167.73|164.85|166.5|163.62|0
1652989410000|2022-05-19 19:43:30|166.8|163.92|167.27|164.39|167.42|164.54|166.8|163.92|0
1652989420000|2022-05-19 19:43:40|166.65|163.77|166.5|163.62|166.65|163.77|166.19|163.31|0
1652989430000|2022-05-19 19:43:50|167.11|164.23|166.96|164.08|167.11|164.23|166.65|163.77|0
1652989440000|2022-05-19 19:44:00|166.8|163.92|167.81|164.93|167.88|165|166.8|163.92|0
1652989450000|2022-05-19 19:44:10|168.04|165.16|168.97|166.09|169.28|166.4|168.04|165.16|0
1652989460000|2022-05-19 19:44:20|167.73|164.85|166.8|163.92|167.73|164.85|166.8|163.92|0
1652989470000|2022-05-19 19:44:30|166.34|163.46|165.27|162.39|166.34|163.46|165.27|162.39|0
1652989480000|2022-05-19 19:44:40|165.88|163|166.65|163.77|166.65|163.77|165.73|162.85|0
1652989490000|2022-05-19 19:44:50|166.5|163.62|166.03|163.15|166.5|163.62|165.88|163|0
1652989500000|2022-05-19 19:45:00|165.73|162.85|167.57|164.69|167.57|164.69|165.73|162.85|0
1652989510000|2022-05-19 19:45:10|166.96|164.08|165.27|162.39|166.96|164.08|165.27|162.39|0
1652989520000|2022-05-19 19:45:20|165.57|162.69|165.42|162.54|165.88|163|165.42|162.54|0
1652989530000|2022-05-19 19:45:30|165.73|162.85|165.57|162.69|165.73|162.85|165.27|162.39|0
1652989540000|2022-05-19 19:45:40|165.11|162.23|163.89|161.01|165.11|162.23|163.89|161.01|0
1652989550000|2022-05-19 19:45:50|163.29|160.41|163.13|160.25|163.29|160.41|162.98|160.1|0
1652989560000|2022-05-19 19:46:00|163.44|160.56|163.28|160.4|163.59|160.71|163.28|160.4|0
1652989570000|2022-05-19 19:46:10|163.44|160.56|165.11|162.23|165.11|162.23|163.44|160.56|0
1652989580000|2022-05-19 19:46:20|164.66|161.78|164.66|161.78|164.96|162.08|164.66|161.78|0
1652989590000|2022-05-19 19:46:30|165.35|162.47|165.88|163|166.19|163.31|165.35|162.47|0
1652989600000|2022-05-19 19:46:40|165.73|162.85|166.57|163.69|166.57|163.69|165.42|162.54|0
1652989610000|2022-05-19 19:46:50|167.88|165|168.65|165.77|169.27|166.39|167.88|165|0
1652989620000|2022-05-19 19:47:00|168.5|165.62|170.99|168.11|170.99|168.11|168.5|165.62|0
1652989630000|2022-05-19 19:47:10|170.83|167.95|170.99|168.11|171.14|168.26|170.67|167.79|0
1652989640000|2022-05-19 19:47:20|171.14|168.26|170.52|167.64|171.14|168.26|170.52|167.64|0
1652989650000|2022-05-19 19:47:30|171.3|168.42|170.36|167.48|171.3|168.42|170.36|167.48|0
1652989660000|2022-05-19 19:47:40|170.83|167.95|170.75|167.87|171.45|168.57|170.75|167.87|0
1652989670000|2022-05-19 19:47:50|171.14|168.26|171.92|169.04|171.92|169.04|171.14|168.26|0
1652989680000|2022-05-19 19:48:00|172.08|169.2|172.16|169.28|172.16|169.28|171.14|168.26|0
1652989690000|2022-05-19 19:48:10|171.77|168.89|171.45|168.57|172.39|169.51|171.45|168.57|0
1652989700000|2022-05-19 19:48:20|171.3|168.42|169.58|166.7|171.3|168.42|169.58|166.7|0
1652989710000|2022-05-19 19:48:30|168.96|166.08|169.27|166.39|169.27|166.39|168.5|165.62|0
1652989720000|2022-05-19 19:48:40|168.96|166.08|168.65|165.77|169.43|166.55|168.65|165.77|0
1652989730000|2022-05-19 19:48:50|168.96|166.08|167.88|165|168.96|166.08|167.88|165|0
1652989740000|2022-05-19 19:49:00|167.03|164.15|168.96|166.08|168.96|166.08|167.03|164.15|0
1652989750000|2022-05-19 19:49:10|169.74|166.86|169.58|166.7|170.83|167.95|169.58|166.7|0
1652989760000|2022-05-19 19:49:20|168.96|166.08|168.11|165.23|168.96|166.08|168.11|165.23|0
1652989770000|2022-05-19 19:49:30|168.03|165.15|168.65|165.77|168.65|165.77|168.03|165.15|0
1652989780000|2022-05-19 19:49:40|168.34|165.46|168.8|165.92|168.8|165.92|168.03|165.15|0
1652989790000|2022-05-19 19:49:50|169.66|166.78|169.27|166.39|169.66|166.78|169.27|166.39|0
1652989800000|2022-05-19 19:50:00|170.2|167.32|171.53|168.65|171.53|168.65|169.89|167.01|0
1652989810000|2022-05-19 19:50:10|171.61|168.73|171.92|169.04|171.92|169.04|171.29|168.41|0
1652989820000|2022-05-19 19:50:20|172.16|169.28|171.29|168.41|172.16|169.28|170.48|167.6|0
1652989830000|2022-05-19 19:50:30|170.66|167.78|169.64|166.76|170.66|167.78|169.32|166.44|0
1652989840000|2022-05-19 19:50:40|170.11|167.23|169.95|167.07|170.11|167.23|169.64|166.76|0
1652989850000|2022-05-19 19:50:50|170.42|167.54|170.26|167.38|170.42|167.54|169.79|166.91|0
1652989860000|2022-05-19 19:51:00|170.42|167.54|170.26|167.38|170.74|167.86|170.11|167.23|0
1652989870000|2022-05-19 19:51:10|170.35|167.47|170.58|167.7|170.58|167.7|169.48|166.6|0
1652989880000|2022-05-19 19:51:20|170.89|168.01|171.68|168.8|171.68|168.8|170.89|168.01|0
1652989890000|2022-05-19 19:51:30|172.16|169.28|172.63|169.75|172.63|169.75|172.16|169.28|0
1652989900000|2022-05-19 19:51:40|172.95|170.07|172.63|169.75|173.19|170.31|172.63|169.75|0
1652989910000|2022-05-19 19:51:50|171.92|169.04|172.47|169.59|172.47|169.59|171.92|169.04|0
1652989920000|2022-05-19 19:52:00|172.16|169.28|172.95|170.07|173.27|170.39|172.16|169.28|0
1652989930000|2022-05-19 19:52:10|173.35|170.47|172.79|169.91|173.43|170.55|172.79|169.91|0
1652989940000|2022-05-19 19:52:20|172.47|169.59|172.95|170.07|172.95|170.07|172|169.12|0
1652989950000|2022-05-19 19:52:30|173.11|170.23|172.47|169.59|173.11|170.23|172.16|169.28|0
1652989960000|2022-05-19 19:52:40|172.4|169.52|171.37|168.49|172.4|169.52|171.05|168.17|0
1652989970000|2022-05-19 19:52:50|171.68|168.8|172|169.12|172|169.12|171.68|168.8|0
1652989980000|2022-05-19 19:53:00|171.84|168.96|171.05|168.17|171.84|168.96|171.05|168.17|0
1652989990000|2022-05-19 19:53:10|171.21|168.33|171.52|168.64|171.52|168.64|171.05|168.17|0
1652990000000|2022-05-19 19:53:20|171.84|168.96|172.71|169.83|172.71|169.83|171.84|168.96|0
1652990010000|2022-05-19 19:53:30|173.27|170.39|173.42|170.54|173.74|170.86|173.27|170.39|0
1652990020000|2022-05-19 19:53:40|173.27|170.39|172.15|169.27|173.27|170.39|172.15|169.27|0
1652990030000|2022-05-19 19:53:50|172|169.12|171.05|168.17|172|169.12|171.05|168.17|0
1652990040000|2022-05-19 19:54:00|171.21|168.33|172.63|169.75|172.63|169.75|171.21|168.33|0
1652990050000|2022-05-19 19:54:10|172.31|169.43|172.79|169.91|173.26|170.38|172.31|169.43|0
1652990060000|2022-05-19 19:54:20|171.84|168.96|171.21|168.33|171.84|168.96|171.21|168.33|0
1652990070000|2022-05-19 19:54:30|171.05|168.17|170.73|167.85|171.05|168.17|170.73|167.85|0
1652990080000|2022-05-19 19:54:40|171.68|168.8|170.89|168.01|171.68|168.8|170.89|168.01|0
1652990090000|2022-05-19 19:54:50|170.42|167.54|170.26|167.38|170.57|167.69|170.26|167.38|0
1652990100000|2022-05-19 19:55:00|169.47|166.59|169.63|166.75|169.63|166.75|169.16|166.28|0
1652990110000|2022-05-19 19:55:10|168.93|166.05|166.51|163.63|168.93|166.05|166.51|163.63|0
1652990120000|2022-05-19 19:55:20|167.6|164.72|168.53|165.65|168.53|165.65|167.6|164.72|0
1652990130000|2022-05-19 19:55:30|169.16|166.28|169.16|166.28|169.47|166.59|169|166.12|0
1652990140000|2022-05-19 19:55:40|168.93|166.05|168.53|165.65|169.16|166.28|168.53|165.65|0
1652990150000|2022-05-19 19:55:50|168.22|165.34|168.22|165.34|168.22|165.34|168.06|165.18|0
1652990160000|2022-05-19 19:56:00|168.53|165.65|169.94|167.06|169.94|167.06|168.53|165.65|0
1652990170000|2022-05-19 19:56:10|170.5|167.62|169.79|166.91|170.5|167.62|169.79|166.91|0
1652990180000|2022-05-19 19:56:20|169.94|167.06|169.47|166.59|169.94|167.06|169.47|166.59|0
1652990190000|2022-05-19 19:56:30|170.1|167.22|170.41|167.53|170.41|167.53|169.79|166.91|0
1652990200000|2022-05-19 19:56:40|170.26|167.38|170.41|167.53|170.41|167.53|170.26|167.38|0
1652990210000|2022-05-19 19:56:50|170.73|167.85|170.34|167.46|170.73|167.85|170.34|167.46|0
1652990220000|2022-05-19 19:57:00|169.94|167.06|170.1|167.22|170.1|167.22|169.47|166.59|0
1652990230000|2022-05-19 19:57:10|170.26|167.38|170.1|167.22|170.41|167.53|170.1|167.22|0
1652990240000|2022-05-19 19:57:20|169.79|166.91|169.94|167.06|169.94|167.06|169.63|166.75|0
1652990250000|2022-05-19 19:57:30|169.63|166.75|168.69|165.81|169.63|166.75|168.69|165.81|0
1652990260000|2022-05-19 19:57:40|168.37|165.49|169.63|166.75|169.63|166.75|168.37|165.49|0
1652990270000|2022-05-19 19:57:50|170.1|167.22|170.26|167.38|170.26|167.38|169.78|166.9|0
1652990280000|2022-05-19 19:58:00|169.63|166.75|169.63|166.75|169.94|167.06|169.31|166.43|0
1652990290000|2022-05-19 19:58:10|169.47|166.59|169|166.12|169.47|166.59|169|166.12|0
1652990300000|2022-05-19 19:58:20|169.31|166.43|169.47|166.59|169.47|166.59|169.31|166.43|0
1652990310000|2022-05-19 19:58:30|169|166.12|168.53|165.65|169|166.12|168.37|165.49|0
1652990320000|2022-05-19 19:58:40|168.84|165.96|168.37|165.49|169.16|166.28|168.37|165.49|0
1652990330000|2022-05-19 19:58:50|168.53|165.65|168.84|165.96|169.16|166.28|168.53|165.65|0
1652990340000|2022-05-19 19:59:00|169|166.12|168.69|165.81|169.39|166.51|168.69|165.81|0
1652990350000|2022-05-19 19:59:10|168.92|166.04|169.47|166.59|169.47|166.59|168.53|165.65|0
1652990360000|2022-05-19 19:59:20|169.94|167.06|168.06|165.18|169.94|167.06|168.06|165.18|0
1652990370000|2022-05-19 19:59:30|168.69|165.81|170.73|167.85|170.73|167.85|168.69|165.81|0
1652990380000|2022-05-19 19:59:40|171.04|168.16|171.67|168.79|171.83|168.95|171.04|168.16|0
1652990390000|2022-05-19 19:59:50|171.28|168.4|170.1|167.22|171.28|168.4|170.1|167.22|0
1652990400000|2022-05-19 20:00:00|171.51|168.63|172.54|170.14|172.54|170.14|171.04|168.16|0
1652990410000|2022-05-19 20:00:10|172.38|169.98|172.54|170.14|172.86|170.46|172.38|169.98|0
1652990420000|2022-05-19 20:00:20|173.97|171.57|173.49|171.09|174.61|172.21|173.49|171.09|0
1652990430000|2022-05-19 20:00:30|173.18|170.78|173.1|170.7|173.18|170.78|173.02|170.62|0
1652990440000|2022-05-19 20:00:40|172.54|170.14|172.54|170.14|172.54|170.14|172.22|169.82|0
1652990450000|2022-05-19 20:00:50|172.86|170.46|173.33|170.93|173.33|170.93|172.7|170.3|0
1652990460000|2022-05-19 20:01:00|173.49|171.09|172.3|169.9|173.49|171.09|172.3|169.9|0
1652990470000|2022-05-19 20:01:10|172.7|170.3|172.54|170.14|172.7|170.3|172.22|169.82|0
1652990480000|2022-05-19 20:01:20|172.38|169.98|171.83|169.43|172.38|169.98|171.83|169.43|0
1652990490000|2022-05-19 20:01:30|171.75|169.35|171.75|169.35|172.06|169.66|171.75|169.35|0
1652990500000|2022-05-19 20:01:40|171.59|169.19|171.59|169.19|171.59|169.19|171.59|169.19|0
1652990510000|2022-05-19 20:01:50|171.75|169.35|171.43|169.03|171.75|169.35|171.43|169.03|0
1652990520000|2022-05-19 20:02:00|171.9|169.5|172.06|169.66|172.22|169.82|171.75|169.35|0
1652990530000|2022-05-19 20:02:10|172.38|169.98|172.3|169.9|172.38|169.98|172.22|169.82|0
1652990540000|2022-05-19 20:02:20|172.22|169.82|172.22|169.82|172.22|169.82|172.06|169.66|0
1652990550000|2022-05-19 20:02:30|172.38|169.98|172.86|170.46|172.86|170.46|172.38|169.98|0
1652990560000|2022-05-19 20:02:40|172.7|170.3|173.99|171.59|173.99|171.59|172.7|170.3|0
1652990570000|2022-05-19 20:02:50|174.63|172.23|175.27|172.87|175.43|173.03|174.63|172.23|0
1652990580000|2022-05-19 20:03:00|175.58|173.18|175.9|173.5|175.9|173.5|175.58|173.18|0
1652990590000|2022-05-19 20:03:10|176.06|173.66|176.38|173.98|176.38|173.98|176.06|173.66|0
1652990600000|2022-05-19 20:03:20|176.22|173.82|175.11|172.71|176.22|173.82|175.11|172.71|0
1652990610000|2022-05-19 20:03:30|175.27|172.87|175.58|173.18|175.58|173.18|175.27|172.87|0
1652990620000|2022-05-19 20:03:40|175.51|173.11|175.26|172.86|175.58|173.18|175.26|172.86|0
1652990630000|2022-05-19 20:03:50|174.95|172.55|174.47|172.07|174.95|172.55|174.47|172.07|0
1652990640000|2022-05-19 20:04:00|174.63|172.23|174.31|171.91|174.63|172.23|174.31|171.91|0
1652990650000|2022-05-19 20:04:10|173.99|171.59|175.1|172.7|175.1|172.7|173.99|171.59|0
1652990660000|2022-05-19 20:04:20|175.42|173.02|175.42|173.02|175.58|173.18|175.42|173.02|0
1652990670000|2022-05-19 20:04:30|175.74|173.34|175.26|172.86|175.9|173.5|175.26|172.86|0
1652990680000|2022-05-19 20:04:40|175.1|172.7|174.31|171.91|175.1|172.7|174.31|171.91|0
1652990690000|2022-05-19 20:04:50|173.99|171.59|174.15|171.75|174.47|172.07|173.99|171.59|0
1652990700000|2022-05-19 20:05:00|173.99|171.59|172.72|170.32|173.99|171.59|172.57|170.17|0
1652990710000|2022-05-19 20:05:10|172.57|170.17|173.36|170.96|173.36|170.96|172.57|170.17|0
1652990720000|2022-05-19 20:05:20|173.83|171.43|173.83|171.43|173.83|171.43|173.51|171.11|0
1652990730000|2022-05-19 20:05:30|173.99|171.59|173.36|170.96|173.99|171.59|173.2|170.8|0
1652990740000|2022-05-19 20:05:40|173.2|170.8|173.51|171.11|173.51|171.11|173.04|170.64|0
1652990750000|2022-05-19 20:05:50|173.36|170.96|173.04|170.64|173.36|170.96|172.88|170.48|0
1652990760000|2022-05-19 20:06:00|172.88|170.48|172.88|170.48|172.88|170.48|172.72|170.32|0
1652990770000|2022-05-19 20:06:10|173.12|170.72|172.88|170.48|173.51|171.11|172.88|170.48|0
1652990780000|2022-05-19 20:06:20|172.41|170.01|172.88|170.48|172.88|170.48|172.41|170.01|0
1652990790000|2022-05-19 20:06:30|172.72|170.32|172.09|169.69|172.72|170.32|172.09|169.69|0
1652990800000|2022-05-19 20:06:40|172.25|169.85|172.56|170.16|172.56|170.16|172.09|169.69|0
1652990810000|2022-05-19 20:06:50|172.88|170.48|173.2|170.8|173.35|170.95|172.88|170.48|0
1652990820000|2022-05-19 20:07:00|173.67|171.27|173.51|171.11|173.67|171.27|173.35|170.95|0
1652990830000|2022-05-19 20:07:10|173.83|171.43|173.99|171.59|173.99|171.59|173.83|171.43|0
1652990840000|2022-05-19 20:07:20|173.83|171.43|174.46|172.06|174.46|172.06|173.83|171.43|0
1652990850000|2022-05-19 20:07:30|174.31|171.91|174.15|171.75|174.31|171.91|174.15|171.75|0
1652990860000|2022-05-19 20:07:40|173.99|171.59|173.67|171.27|173.99|171.59|173.67|171.27|0
1652990870000|2022-05-19 20:07:50|173.99|171.59|173.99|171.59|173.99|171.59|173.83|171.43|0
1652990880000|2022-05-19 20:08:00|173.83|171.43|173.51|171.11|173.83|171.43|173.51|171.11|0
1652990890000|2022-05-19 20:08:10|173.19|170.79|173.67|171.27|173.67|171.27|173.19|170.79|0
1652990900000|2022-05-19 20:08:20|173.83|171.43|173.59|171.19|173.83|171.43|173.59|171.19|0
1652990910000|2022-05-19 20:08:30|173.51|171.11|173.83|171.43|173.83|171.43|173.28|170.88|0
1652990920000|2022-05-19 20:08:40|173.99|171.59|174.3|171.9|174.3|171.9|173.99|171.59|0
1652990930000|2022-05-19 20:08:50|174.14|171.74|174.3|171.9|174.3|171.9|174.14|171.74|0
1652990940000|2022-05-19 20:09:00|174.46|172.06|174.3|171.9|174.46|172.06|174.3|171.9|0
1652990950000|2022-05-19 20:09:10|174.46|172.06|174.46|172.06|174.46|172.06|174.3|171.9|0
1652990960000|2022-05-19 20:09:20|174.62|172.22|174.3|171.9|174.62|172.22|174.3|171.9|0
1652990970000|2022-05-19 20:09:30|173.99|171.59|173.51|171.11|173.99|171.59|173.51|171.11|0
1652990980000|2022-05-19 20:09:40|173.83|171.43|173.98|171.58|173.98|171.58|173.67|171.27|0
1652990990000|2022-05-19 20:09:50|173.83|171.43|173.98|171.58|174.14|171.74|173.83|171.43|0
1652991000000|2022-05-19 20:10:00|173.83|171.43|173.83|171.43|173.83|171.43|173.67|171.27|0
1652991010000|2022-05-19 20:10:10|173.98|171.58|173.67|171.27|173.98|171.58|173.67|171.27|0
1652991020000|2022-05-19 20:10:20|173.51|171.11|173.19|170.79|173.51|171.11|173.19|170.79|0
1652991030000|2022-05-19 20:10:30|173.35|170.95|173.03|170.63|173.35|170.95|173.03|170.63|0
1652991040000|2022-05-19 20:10:40|173.19|170.79|173.12|170.72|173.19|170.79|173.03|170.63|0
1652991050000|2022-05-19 20:10:50|173.19|170.79|173.67|171.27|173.67|171.27|173.03|170.63|0
1652991060000|2022-05-19 20:11:00|173.43|171.03|173.67|171.27|173.67|171.27|173.43|171.03|0
1652991070000|2022-05-19 20:11:10|173.35|170.95|173.03|170.63|173.35|170.95|173.03|170.63|0
1652991080000|2022-05-19 20:11:20|172.87|170.47|173.03|170.63|173.03|170.63|172.87|170.47|0
1652991090000|2022-05-19 20:11:30|173.19|170.79|173.19|170.79|173.19|170.79|173.11|170.71|0
1652991100000|2022-05-19 20:11:40|173.35|170.95|173.35|170.95|173.67|171.27|173.35|170.95|0
1652991110000|2022-05-19 20:11:50|173.51|171.11|173.19|170.79|173.51|171.11|173.19|170.79|0
1652991120000|2022-05-19 20:12:00|173.03|170.63|173.03|170.63|173.03|170.63|172.87|170.47|0
1652991140000|2022-05-19 20:12:20|172.87|170.47|173.27|170.87|173.27|170.87|172.87|170.47|0
1652991150000|2022-05-19 20:12:30|173.35|170.95|173.19|170.79|173.35|170.95|173.19|170.79|0
1652991160000|2022-05-19 20:12:40|173.35|170.95|173.19|170.79|173.35|170.95|173.19|170.79|0
1652991170000|2022-05-19 20:12:50|173.35|170.95|173.19|170.79|173.35|170.95|173.19|170.79|0
1652991180000|2022-05-19 20:13:00|173.03|170.63|173.19|170.79|173.19|170.79|173.03|170.63|0
1652991190000|2022-05-19 20:13:10|173.03|170.63|172.71|170.31|173.03|170.63|172.71|170.31|0
1652991200000|2022-05-19 20:13:20|172.87|170.47|172.71|170.31|172.87|170.47|172.71|170.31|0
1652991210000|2022-05-19 20:13:30|172.56|170.16|172.56|170.16|172.56|170.16|172.56|170.16|0
1652991220000|2022-05-19 20:13:40|172.48|170.08|172.24|169.84|172.48|170.08|172.24|169.84|0
1652991230000|2022-05-19 20:13:50|171.92|169.52|171.92|169.52|171.92|169.52|171.92|169.52|0
1652991240000|2022-05-19 20:14:00|172.24|169.84|172.55|170.15|172.71|170.31|172.24|169.84|0
1652991250000|2022-05-19 20:14:10|172.71|170.31|172.71|170.31|173.03|170.63|172.71|170.31|0
1652991260000|2022-05-19 20:14:20|172.87|170.47|172.4|170|172.87|170.47|172.24|169.84|0
1652991270000|2022-05-19 20:14:30|172.08|169.68|172.08|169.68|172.08|169.68|171.92|169.52|0
1652991280000|2022-05-19 20:14:40|171.77|169.37|171.61|169.21|171.77|169.37|171.61|169.21|0
1652991290000|2022-05-19 20:14:50|171.45|169.05|171.61|169.21|171.61|169.21|171.29|168.89|0
1652991310000|2022-05-19 20:15:10|171.34|168.54|171.81|169.01|171.89|169.09|171.34|168.54|0
1652991320000|2022-05-19 20:15:20|171.34|168.54|171.18|168.38|171.34|168.54|171.18|168.38|0
1652991330000|2022-05-19 20:15:30|171.02|168.22|171.65|168.85|171.65|168.85|171.02|168.22|0
1652991340000|2022-05-19 20:15:40|171.81|169.01|172.44|169.64|172.44|169.64|171.81|169.01|0
1652991350000|2022-05-19 20:15:50|172.59|169.79|172.44|169.64|172.59|169.79|172.44|169.64|0
1652991360000|2022-05-19 20:16:00|172.75|169.95|172.91|170.11|173.07|170.27|172.75|169.95|0
1652991370000|2022-05-19 20:16:10|172.75|169.95|172.75|169.95|172.75|169.95|172.75|169.95|0
1652991380000|2022-05-19 20:16:20|172.91|170.11|172.75|169.95|172.91|170.11|172.75|169.95|0
1652991390000|2022-05-19 20:16:30|172.91|170.11|172.75|169.95|172.91|170.11|172.75|169.95|0
1652991410000|2022-05-19 20:16:50|172.59|169.79|172.12|169.32|172.59|169.79|172.12|169.32|0
1652991420000|2022-05-19 20:17:00|172.44|169.64|172.44|169.64|172.44|169.64|172.44|169.64|0
1652991430000|2022-05-19 20:17:10|172.28|169.48|172.43|169.63|172.43|169.63|172.28|169.48|0
1652991440000|2022-05-19 20:17:20|172.28|169.48|171.96|169.16|172.28|169.48|171.96|169.16|0
1652991450000|2022-05-19 20:17:30|172.04|169.24|171.8|169|172.04|169.24|171.8|169|0
1652991460000|2022-05-19 20:17:40|171.96|169.16|171.96|169.16|172.12|169.32|171.96|169.16|0
1652991470000|2022-05-19 20:17:50|171.8|169|171.8|169|171.96|169.16|171.8|169|0
1652991480000|2022-05-19 20:18:00|171.96|169.16|171.73|168.93|171.96|169.16|171.73|168.93|0
1652991490000|2022-05-19 20:18:10|171.65|168.85|171.8|169|171.8|169|171.65|168.85|0
1652991500000|2022-05-19 20:18:20|171.89|169.09|171.8|169|171.96|169.16|171.8|169|0
1652991510000|2022-05-19 20:18:30|171.88|169.08|171.8|169|171.88|169.08|171.8|169|0
1652991520000|2022-05-19 20:18:40|171.96|169.16|172.12|169.32|172.12|169.32|171.96|169.16|0
1652991530000|2022-05-19 20:18:50|172.04|169.24|172.12|169.32|172.12|169.32|172.04|169.24|0
1652991550000|2022-05-19 20:19:10|171.96|169.16|171.8|169|171.96|169.16|171.8|169|0
1652991560000|2022-05-19 20:19:20|171.64|168.84|171.64|168.84|171.64|168.84|171.64|168.84|0
1652991570000|2022-05-19 20:19:30|171.49|168.69|171.49|168.69|171.57|168.77|171.49|168.69|0
1652991590000|2022-05-19 20:19:50|171.64|168.84|171.49|168.69|171.64|168.84|171.49|168.69|0
1652991600000|2022-05-19 20:20:00|171.64|168.84|171.8|169|171.96|169.16|171.64|168.84|0
1652991610000|2022-05-19 20:20:10|171.88|169.08|171.96|169.16|171.96|169.16|171.88|169.08|0
1652991620000|2022-05-19 20:20:20|171.8|169|171.8|169|171.8|169|171.8|169|0
1652991630000|2022-05-19 20:20:30|171.88|169.08|171.8|169|171.88|169.08|171.8|169|0
1652991640000|2022-05-19 20:20:40|171.96|169.16|171.96|169.16|171.96|169.16|171.96|169.16|0
1652991650000|2022-05-19 20:20:50|171.8|169|171.8|169|171.8|169|171.8|169|0
1652991660000|2022-05-19 20:21:00|171.96|169.16|171.96|169.16|171.96|169.16|171.96|169.16|0
1652991670000|2022-05-19 20:21:10|172.11|169.31|171.8|169|172.11|169.31|171.8|169|0
1652991680000|2022-05-19 20:21:20|171.96|169.16|171.96|169.16|172.27|169.47|171.96|169.16|0
1652991690000|2022-05-19 20:21:30|172.04|169.24|172.11|169.31|172.11|169.31|172.04|169.24|0
1652991700000|2022-05-19 20:21:40|171.96|169.16|171.96|169.16|171.96|169.16|171.96|169.16|0
1652991710000|2022-05-19 20:21:50|172.11|169.31|171.8|169|172.11|169.31|171.8|169|0
1652991720000|2022-05-19 20:22:00|172.11|169.31|171.64|168.84|172.11|169.31|171.64|168.84|0
1652991760000|2022-05-19 20:22:40|171.96|169.16|171.8|169|171.96|169.16|171.8|169|0
1652991770000|2022-05-19 20:22:50|172.11|169.31|172.11|169.31|172.27|169.47|172.11|169.31|0
1652991780000|2022-05-19 20:23:00|171.95|169.15|171.95|169.15|171.95|169.15|171.95|169.15|0
1652991790000|2022-05-19 20:23:10|172.27|169.47|172.43|169.63|172.43|169.63|172.19|169.39|0
1652991800000|2022-05-19 20:23:20|172.27|169.47|172.11|169.31|172.27|169.47|172.11|169.31|0
1652991810000|2022-05-19 20:23:30|172.27|169.47|171.95|169.15|172.27|169.47|171.95|169.15|0
1652991820000|2022-05-19 20:23:40|172.43|169.63|172.27|169.47|172.43|169.63|172.27|169.47|0
1652991830000|2022-05-19 20:23:50|172.58|169.78|172.58|169.78|172.58|169.78|172.43|169.63|0
1652991840000|2022-05-19 20:24:00|172.74|169.94|172.43|169.63|172.74|169.94|172.43|169.63|0
1652991850000|2022-05-19 20:24:10|172.58|169.78|172.58|169.78|172.67|169.87|172.58|169.78|0
1652991860000|2022-05-19 20:24:20|172.67|169.87|172.58|169.78|172.67|169.87|172.58|169.78|0
1652991870000|2022-05-19 20:24:30|172.51|169.71|172.51|169.71|172.51|169.71|172.51|169.71|0
1652991880000|2022-05-19 20:24:40|172.58|169.78|172.67|169.87|172.67|169.87|172.58|169.78|0
1652991890000|2022-05-19 20:24:50|172.74|169.94|172.43|169.63|172.74|169.94|172.43|169.63|0
1652991900000|2022-05-19 20:25:00|172.35|169.55|172.27|169.47|172.35|169.55|172.27|169.47|0
1652991910000|2022-05-19 20:25:10|172.11|169.31|172.11|169.31|172.11|169.31|172.11|169.31|0
1652991930000|2022-05-19 20:25:30|172.19|169.39|172.11|169.31|172.19|169.39|172.11|169.31|0
1652991940000|2022-05-19 20:25:40|171.95|169.15|171.95|169.15|171.95|169.15|171.95|169.15|0
1652991950000|2022-05-19 20:25:50|172.27|169.47|172.58|169.78|172.58|169.78|172.27|169.47|0
1652991960000|2022-05-19 20:26:00|172.74|169.94|172.74|169.94|172.74|169.94|172.74|169.94|0
1652991970000|2022-05-19 20:26:10|172.42|169.62|172.58|169.78|172.58|169.78|172.42|169.62|0
1652991980000|2022-05-19 20:26:20|172.74|169.94|172.9|170.1|172.9|170.1|172.74|169.94|0
1652991990000|2022-05-19 20:26:30|173.06|170.26|173.21|170.41|173.21|170.41|172.9|170.1|0
1652992000000|2022-05-19 20:26:40|173.37|170.57|173.45|170.65|173.45|170.65|173.37|170.57|0
1652992010000|2022-05-19 20:26:50|173.53|170.73|172.9|170.1|173.53|170.73|172.9|170.1|0
1652992020000|2022-05-19 20:27:00|173.05|170.25|172.9|170.1|173.21|170.41|172.9|170.1|0
1652992030000|2022-05-19 20:27:10|172.26|169.46|172.11|169.31|172.35|169.55|172.11|169.31|0
1652992050000|2022-05-19 20:27:30|171.95|169.15|171.95|169.15|171.95|169.15|171.95|169.15|0
1652992060000|2022-05-19 20:27:40|172.03|169.23|171.95|169.15|172.03|169.23|171.95|169.15|0
1652992070000|2022-05-19 20:27:50|172.03|169.23|172.03|169.23|172.03|169.23|171.95|169.15|0
1652992080000|2022-05-19 20:28:00|171.79|168.99|171.95|169.15|171.95|169.15|171.79|168.99|0
1652992090000|2022-05-19 20:28:10|171.79|168.99|171.63|168.83|171.79|168.99|171.63|168.83|0
1652992110000|2022-05-19 20:28:30|171.79|168.99|171.79|168.99|171.79|168.99|171.79|168.99|0
1652992120000|2022-05-19 20:28:40|171.87|169.07|171.95|169.15|171.95|169.15|171.87|169.07|0
1652992130000|2022-05-19 20:28:50|171.79|168.99|171.79|168.99|171.79|168.99|171.79|168.99|0
1652992140000|2022-05-19 20:29:00|171.95|169.15|172.42|169.62|172.5|169.7|171.95|169.15|0
1652992150000|2022-05-19 20:29:10|172.74|169.94|172.74|169.94|172.74|169.94|172.74|169.94|0
1652992160000|2022-05-19 20:29:20|172.58|169.78|172.74|169.94|172.74|169.94|172.58|169.78|0
1652992170000|2022-05-19 20:29:30|172.89|170.09|172.89|170.09|173.05|170.25|172.89|170.09|0
1652992180000|2022-05-19 20:29:40|172.98|170.18|172.73|169.93|172.98|170.18|172.73|169.93|0
1652992190000|2022-05-19 20:29:50|172.58|169.78|171.95|169.15|172.58|169.78|171.95|169.15|0
1652992200000|2022-05-19 20:30:00|171.79|168.99|171.87|169.07|171.87|169.07|171.79|168.99|0
1652992210000|2022-05-19 20:30:10|171.71|168.91|171.47|168.67|171.79|168.99|171.47|168.67|0
1652992220000|2022-05-19 20:30:20|171.32|168.52|171|168.2|171.32|168.52|171|168.2|0
1652992230000|2022-05-19 20:30:30|171.16|168.36|171|168.2|171.16|168.36|171|168.2|0
1652992240000|2022-05-19 20:30:40|171.16|168.36|171.16|168.36|171.16|168.36|171.16|168.36|0
1652992250000|2022-05-19 20:30:50|171.47|168.67|171.32|168.52|171.47|168.67|171.32|168.52|0
1652992260000|2022-05-19 20:31:00|171.47|168.67|171.94|169.14|172.1|169.3|171.47|168.67|0
1652992270000|2022-05-19 20:31:10|171.79|168.99|172.1|169.3|172.1|169.3|171.79|168.99|0
1652992280000|2022-05-19 20:31:20|171.71|168.91|171.63|168.83|171.71|168.91|171.63|168.83|0
1652992290000|2022-05-19 20:31:30|171.79|168.99|171.79|168.99|171.79|168.99|171.79|168.99|0
1652992300000|2022-05-19 20:31:40|172.1|169.3|171.94|169.14|172.1|169.3|171.94|169.14|0
1652992310000|2022-05-19 20:31:50|171.87|169.07|171.94|169.14|171.94|169.14|171.79|168.99|0
1652992320000|2022-05-19 20:32:00|172.1|169.3|172.03|169.23|172.1|169.3|171.94|169.14|0
1652992330000|2022-05-19 20:32:10|172.1|169.3|172.1|169.3|172.26|169.46|172.1|169.3|0
1652992340000|2022-05-19 20:32:20|171.94|169.14|171.94|169.14|171.94|169.14|171.94|169.14|0
1652992350000|2022-05-19 20:32:30|171.79|168.99|171.94|169.14|171.94|169.14|171.79|168.99|0
1652992360000|2022-05-19 20:32:40|172.1|169.3|172.02|169.22|172.1|169.3|172.02|169.22|0
1652992370000|2022-05-19 20:32:50|171.94|169.14|172.57|169.77|172.57|169.77|171.94|169.14|0
1652992380000|2022-05-19 20:33:00|172.18|169.38|172.26|169.46|172.26|169.46|171.87|169.07|0
1652992390000|2022-05-19 20:33:10|172.41|169.61|172.26|169.46|172.41|169.61|172.18|169.38|0
1652992400000|2022-05-19 20:33:20|172.34|169.54|172.1|169.3|172.34|169.54|172.1|169.3|0
1652992410000|2022-05-19 20:33:30|172.18|169.38|172.41|169.61|172.41|169.61|172.18|169.38|0
1652992430000|2022-05-19 20:33:50|172.26|169.46|172.41|169.61|172.41|169.61|172.26|169.46|0
1652992440000|2022-05-19 20:34:00|172.57|169.77|172.57|169.77|172.57|169.77|172.57|169.77|0
1652992450000|2022-05-19 20:34:10|172.41|169.61|172.41|169.61|172.41|169.61|172.41|169.61|0
1652992460000|2022-05-19 20:34:20|172.57|169.77|172.57|169.77|172.57|169.77|172.57|169.77|0
1652992470000|2022-05-19 20:34:30|172.73|169.93|172.57|169.77|172.73|169.93|172.57|169.77|0
1652992480000|2022-05-19 20:34:40|172.26|169.46|172.41|169.61|172.41|169.61|172.26|169.46|0
1652992490000|2022-05-19 20:34:50|172.57|169.77|172.57|169.77|172.57|169.77|172.57|169.77|0
1652992500000|2022-05-19 20:35:00|172.41|169.61|172.49|169.69|172.57|169.77|172.41|169.61|0
1652992510000|2022-05-19 20:35:10|172.73|169.93|172.81|170.01|172.89|170.09|172.73|169.93|0
1652992520000|2022-05-19 20:35:20|172.73|169.93|172.57|169.77|172.73|169.93|172.41|169.61|0
1652992530000|2022-05-19 20:35:30|172.41|169.61|172.57|169.77|172.57|169.77|172.41|169.61|0
1652992540000|2022-05-19 20:35:40|172.41|169.61|172.1|169.3|172.41|169.61|172.1|169.3|0
1652992550000|2022-05-19 20:35:50|172.25|169.45|172.41|169.61|172.41|169.61|172.25|169.45|0
1652992560000|2022-05-19 20:36:00|172.57|169.77|172.57|169.77|172.57|169.77|172.57|169.77|0
1652992570000|2022-05-19 20:36:10|172.73|169.93|172.73|169.93|172.73|169.93|172.73|169.93|0
1652992580000|2022-05-19 20:36:20|172.41|169.61|172.41|169.61|172.41|169.61|172.41|169.61|0
1652992590000|2022-05-19 20:36:30|172.57|169.77|172.57|169.77|172.57|169.77|172.57|169.77|0
1652992600000|2022-05-19 20:36:40|172.41|169.61|172.73|169.93|172.73|169.93|172.41|169.61|0
1652992620000|2022-05-19 20:37:00|172.41|169.61|172.41|169.61|172.41|169.61|172.41|169.61|0
1652992640000|2022-05-19 20:37:20|172.25|169.45|171.94|169.14|172.25|169.45|171.94|169.14|0
1652992650000|2022-05-19 20:37:30|172.09|169.29|172.25|169.45|172.25|169.45|172.09|169.29|0
1652992660000|2022-05-19 20:37:40|172.18|169.38|172.25|169.45|172.25|169.45|172.18|169.38|0
1652992690000|2022-05-19 20:38:10|172.09|169.29|172.09|169.29|172.09|169.29|172.09|169.29|0
1652992700000|2022-05-19 20:38:20|172.25|169.45|171.94|169.14|172.25|169.45|171.94|169.14|0
1652992710000|2022-05-19 20:38:30|172.09|169.29|172.09|169.29|172.09|169.29|172.09|169.29|0
1652992720000|2022-05-19 20:38:40|172.17|169.37|172.09|169.29|172.17|169.37|172.09|169.29|0
1652992740000|2022-05-19 20:39:00|172.25|169.45|172.25|169.45|172.25|169.45|172.25|169.45|0
1652992750000|2022-05-19 20:39:10|172.41|169.61|172.56|169.76|172.56|169.76|172.41|169.61|0
1652992760000|2022-05-19 20:39:20|172.41|169.61|172.49|169.69|172.49|169.69|172.41|169.61|0
1652992770000|2022-05-19 20:39:30|172.56|169.76|172.72|169.92|172.72|169.92|172.56|169.76|0
1652992780000|2022-05-19 20:39:40|172.65|169.85|172.72|169.92|172.72|169.92|172.56|169.76|0
1652992790000|2022-05-19 20:39:50|172.56|169.76|172.41|169.61|172.56|169.76|172.25|169.45|0
1652992800000|2022-05-19 20:40:00|172.56|169.76|172.41|169.61|172.56|169.76|172.25|169.45|0
1652992820000|2022-05-19 20:40:20|172.49|169.69|172.49|169.69|172.49|169.69|172.49|169.69|0
1652992830000|2022-05-19 20:40:30|172.56|169.76|173.04|170.24|173.04|170.24|172.56|169.76|0
1652992840000|2022-05-19 20:40:40|172.88|170.08|173.04|170.24|173.04|170.24|172.88|170.08|0
1652992850000|2022-05-19 20:40:50|172.88|170.08|172.65|169.85|172.88|170.08|172.65|169.85|0
1652992860000|2022-05-19 20:41:00|172.41|169.61|172.56|169.76|172.56|169.76|172.4|169.6|0
1652992870000|2022-05-19 20:41:10|172.4|169.6|172.56|169.76|172.56|169.76|172.4|169.6|0
1652992880000|2022-05-19 20:41:20|172.64|169.84|172.88|170.08|172.88|170.08|172.64|169.84|0
1652992890000|2022-05-19 20:41:30|173.04|170.24|173.04|170.24|173.04|170.24|173.04|170.24|0
1652992900000|2022-05-19 20:41:40|172.88|170.08|172.56|169.76|172.88|170.08|172.56|169.76|0
1652992910000|2022-05-19 20:41:50|172.72|169.92|172.72|169.92|172.72|169.92|172.56|169.76|0
1652992920000|2022-05-19 20:42:00|172.88|170.08|172.72|169.92|172.88|170.08|172.72|169.92|0
1652992930000|2022-05-19 20:42:10|172.25|169.45|172.25|169.45|172.25|169.45|172.25|169.45|0
1652992940000|2022-05-19 20:42:20|172.4|169.6|172.4|169.6|172.56|169.76|172.4|169.6|0
1652992950000|2022-05-19 20:42:30|172.56|169.76|172.4|169.6|172.56|169.76|172.4|169.6|0
1652992980000|2022-05-19 20:43:00|172.24|169.44|172.09|169.29|172.4|169.6|171.93|169.13|0
1652992990000|2022-05-19 20:43:10|172.01|169.21|172.24|169.44|172.24|169.44|172.01|169.21|0
1652993000000|2022-05-19 20:43:20|171.93|169.13|171.93|169.13|171.93|169.13|171.93|169.13|0
1652993010000|2022-05-19 20:43:30|172.09|169.29|171.93|169.13|172.09|169.29|171.93|169.13|0
1652993020000|2022-05-19 20:43:40|172.01|169.21|171.93|169.13|172.01|169.21|171.77|168.97|0
1652993030000|2022-05-19 20:43:50|172.09|169.29|171.77|168.97|172.09|169.29|171.77|168.97|0
1652993040000|2022-05-19 20:44:00|171.61|168.81|171.61|168.81|171.61|168.81|171.61|168.81|0
1652993050000|2022-05-19 20:44:10|171.46|168.66|171.46|168.66|171.46|168.66|171.46|168.66|0
1652993060000|2022-05-19 20:44:20|171.61|168.81|171.61|168.81|171.61|168.81|171.61|168.81|0
1652993070000|2022-05-19 20:44:30|171.77|168.97|171.61|168.81|171.77|168.97|171.61|168.81|0
1652993080000|2022-05-19 20:44:40|171.69|168.89|171.77|168.97|171.77|168.97|171.61|168.81|0
1652993100000|2022-05-19 20:45:00|171.93|169.13|171.93|169.13|171.93|169.13|171.77|168.97|0
1652993110000|2022-05-19 20:45:10|172.01|169.21|172.01|169.21|172.01|169.21|172.01|169.21|0
1652993120000|2022-05-19 20:45:20|172.08|169.28|171.61|168.81|172.08|169.28|171.61|168.81|0
1652993130000|2022-05-19 20:45:30|171.45|168.65|171.77|168.97|171.77|168.97|171.45|168.65|0
1652993150000|2022-05-19 20:45:50|171.93|169.13|171.93|169.13|171.93|169.13|171.85|169.05|0
1652993160000|2022-05-19 20:46:00|172.01|169.21|171.77|168.97|172.01|169.21|171.77|168.97|0
1652993170000|2022-05-19 20:46:10|171.85|169.05|171.77|168.97|171.93|169.13|171.77|168.97|0
1652993180000|2022-05-19 20:46:20|171.93|169.13|172.08|169.28|172.08|169.28|171.77|168.97|0
1652993190000|2022-05-19 20:46:30|172.16|169.36|172.01|169.21|172.16|169.36|172.01|169.21|0
1652993200000|2022-05-19 20:46:40|171.92|169.12|171.77|168.97|171.92|169.12|171.77|168.97|0
1652993210000|2022-05-19 20:46:50|171.61|168.81|171.45|168.65|171.61|168.81|171.45|168.65|0
1652993230000|2022-05-19 20:47:10|171.14|168.34|171.14|168.34|171.22|168.42|171.14|168.34|0
1652993240000|2022-05-19 20:47:20|170.98|168.18|171.29|168.49|171.29|168.49|170.98|168.18|0
1652993250000|2022-05-19 20:47:30|171.77|168.97|171.45|168.65|171.77|168.97|171.45|168.65|0
1652993270000|2022-05-19 20:47:50|171.61|168.81|171.45|168.65|171.61|168.81|171.45|168.65|0
1652993280000|2022-05-19 20:48:00|170.98|168.18|171.29|168.49|171.29|168.49|170.98|168.18|0
1652993290000|2022-05-19 20:48:10|170.98|168.18|170.98|168.18|170.98|168.18|170.82|168.02|0
1652993300000|2022-05-19 20:48:20|171.14|168.34|170.9|168.1|171.29|168.49|170.9|168.1|0
1652993310000|2022-05-19 20:48:30|170.82|168.02|171.14|168.34|171.14|168.34|170.82|168.02|0
1652993320000|2022-05-19 20:48:40|171.22|168.42|171.29|168.49|171.29|168.49|171.14|168.34|0
1652993330000|2022-05-19 20:48:50|171.14|168.34|170.82|168.02|171.14|168.34|170.82|168.02|0
1652993340000|2022-05-19 20:49:00|170.66|167.86|170.35|167.55|170.82|168.02|170.35|167.55|0
1652993350000|2022-05-19 20:49:10|170.04|167.24|169.88|167.08|170.04|167.24|169.88|167.08|0
1652993360000|2022-05-19 20:49:20|170.04|167.24|170.19|167.39|170.19|167.39|170.04|167.24|0
1652993370000|2022-05-19 20:49:30|170.04|167.24|169.72|166.92|170.04|167.24|169.72|166.92|0
1652993380000|2022-05-19 20:49:40|169.88|167.08|169.88|167.08|169.88|167.08|169.72|166.92|0
1652993390000|2022-05-19 20:49:50|169.72|166.92|169.88|167.08|169.88|167.08|169.72|166.92|0
1652993400000|2022-05-19 20:50:00|169.96|167.16|170.04|167.24|170.04|167.24|169.88|167.08|0
1652993410000|2022-05-19 20:50:10|169.88|167.08|170.19|167.39|170.35|167.55|169.88|167.08|0
1652993420000|2022-05-19 20:50:20|170.04|167.24|170.04|167.24|170.19|167.39|170.04|167.24|0
1652993430000|2022-05-19 20:50:30|170.19|167.39|170.19|167.39|170.19|167.39|170.19|167.39|0
1652993440000|2022-05-19 20:50:40|170.35|167.55|170.51|167.71|170.51|167.71|170.35|167.55|0
1652993450000|2022-05-19 20:50:50|170.59|167.79|170.43|167.63|170.59|167.79|170.43|167.63|0
1652993460000|2022-05-19 20:51:00|170.51|167.71|170.04|167.24|170.51|167.71|170.04|167.24|0
1652993470000|2022-05-19 20:51:10|170.19|167.39|170.19|167.39|170.19|167.39|170.04|167.24|0
1652993480000|2022-05-19 20:51:20|170.12|167.32|169.88|167.08|170.12|167.32|169.88|167.08|0
1652993490000|2022-05-19 20:51:30|169.96|167.16|170.03|167.23|170.03|167.23|169.96|167.16|0
1652993500000|2022-05-19 20:51:40|170.19|167.39|170.35|167.55|170.35|167.55|170.19|167.39|0
1652993520000|2022-05-19 20:52:00|170.19|167.39|170.35|167.55|170.35|167.55|170.19|167.39|0
1652993560000|2022-05-19 20:52:40|170.19|167.39|170.19|167.39|170.19|167.39|170.19|167.39|0
1652993570000|2022-05-19 20:52:50|169.88|167.08|169.88|167.08|169.88|167.08|169.88|167.08|0
1652993580000|2022-05-19 20:53:00|169.8|167|169.88|167.08|169.88|167.08|169.8|167|0
1652993590000|2022-05-19 20:53:10|170.03|167.23|170.35|167.55|170.35|167.55|170.03|167.23|0
1652993600000|2022-05-19 20:53:20|170.27|167.47|170.19|167.39|170.35|167.55|170.19|167.39|0
1652993610000|2022-05-19 20:53:30|170.03|167.23|170.11|167.31|170.11|167.31|169.88|167.08|0
1652993620000|2022-05-19 20:53:40|170.03|167.23|170.19|167.39|170.19|167.39|170.03|167.23|0
1652993630000|2022-05-19 20:53:50|170.34|167.54|170.19|167.39|170.34|167.54|170.19|167.39|0
1652993640000|2022-05-19 20:54:00|170.34|167.54|170.03|167.23|170.34|167.54|170.03|167.23|0
1652993650000|2022-05-19 20:54:10|170.19|167.39|169.87|167.07|170.19|167.39|169.87|167.07|0
1652993660000|2022-05-19 20:54:20|169.72|166.92|169.72|166.92|169.72|166.92|169.72|166.92|0
1652993680000|2022-05-19 20:54:40|169.09|166.29|169.17|166.37|169.17|166.37|169.09|166.29|0
1652993690000|2022-05-19 20:54:50|169.09|166.29|168.78|165.98|169.09|166.29|168.78|165.98|0
1652993700000|2022-05-19 20:55:00|168.94|166.14|168.71|165.91|168.94|166.14|168.71|165.91|0
1652993710000|2022-05-19 20:55:10|168.78|165.98|169.87|167.07|169.87|167.07|168.78|165.98|0
1652993720000|2022-05-19 20:55:20|170.03|167.23|170.34|167.54|170.34|167.54|170.03|167.23|0
1652993730000|2022-05-19 20:55:30|170.03|167.23|170.03|167.23|170.03|167.23|170.03|167.23|0
1652993750000|2022-05-19 20:55:50|170.19|167.39|169.64|166.84|170.19|167.39|169.64|166.84|0
1652993760000|2022-05-19 20:56:00|169.25|166.45|169.4|166.6|169.4|166.6|169.25|166.45|0
1652993770000|2022-05-19 20:56:10|169.25|166.45|169.56|166.76|169.56|166.76|169.25|166.45|0
1652993780000|2022-05-19 20:56:20|169.72|166.92|169.72|166.92|169.72|166.92|169.72|166.92|0
1652993790000|2022-05-19 20:56:30|169.8|167|169.72|166.92|169.87|167.07|169.72|166.92|0
1652993800000|2022-05-19 20:56:40|169.87|167.07|170.18|167.38|170.18|167.38|169.87|167.07|0
1652993810000|2022-05-19 20:56:50|170.34|167.54|170.34|167.54|170.34|167.54|170.34|167.54|0
1652993820000|2022-05-19 20:57:00|169.87|167.07|170.03|167.23|170.03|167.23|169.87|167.07|0
1652993830000|2022-05-19 20:57:10|170.18|167.38|170.5|167.7|170.5|167.7|170.18|167.38|0
1652993850000|2022-05-19 20:57:30|170.65|167.85|170.18|167.38|170.81|168.01|170.18|167.38|0
1652993860000|2022-05-19 20:57:40|170.34|167.54|170.5|167.7|170.5|167.7|170.34|167.54|0
1652993870000|2022-05-19 20:57:50|170.65|167.85|170.65|167.85|170.81|168.01|170.65|167.85|0
1652993880000|2022-05-19 20:58:00|170.5|167.7|170.42|167.62|170.5|167.7|170.34|167.54|0
1652993890000|2022-05-19 20:58:10|170.34|167.54|170.18|167.38|170.34|167.54|170.18|167.38|0
1652993910000|2022-05-19 20:58:30|170.11|167.31|170.03|167.23|170.11|167.31|170.03|167.23|0
1652993920000|2022-05-19 20:58:40|170.11|167.31|169.95|167.15|170.11|167.31|169.95|167.15|0
1652993930000|2022-05-19 20:58:50|170.26|167.46|170.18|167.38|170.26|167.46|170.18|167.38|0
1652993940000|2022-05-19 20:59:00|170.26|167.46|170.26|167.46|170.42|167.62|170.26|167.46|0
1652993950000|2022-05-19 20:59:10|170.18|167.38|170.11|167.31|170.18|167.38|170.11|167.31|0
1652993960000|2022-05-19 20:59:20|170.02|167.22|170.02|167.22|170.11|167.31|170.02|167.22|0
1652993970000|2022-05-19 20:59:30|169.95|167.15|169.95|167.15|169.95|167.15|169.95|167.15|0
1652993980000|2022-05-19 20:59:40|169.87|167.07|170.02|167.22|170.02|167.22|169.87|167.07|0
1652993990000|2022-05-19 20:59:50|170.18|167.38|171.05|168.25|171.05|168.25|170.18|167.38|0
1652994000000|2022-05-19 21:00:00|170.45|167.65|170.56|167.76|170.56|167.76|170.45|167.65|0
1652994020000|2022-05-19 21:00:20|170.45|167.65|170.45|167.65|170.45|167.65|170.45|167.65|0
1652994030000|2022-05-19 21:00:30|170.75|167.95|170.75|167.95|170.75|167.95|170.75|167.95|0
1652994040000|2022-05-19 21:00:40|171.48|168.68|170.96|168.16|171.48|168.68|170.96|168.16|0
1652994050000|2022-05-19 21:00:50|170.79|167.99|170.77|167.97|170.79|167.99|170.77|167.97|0
1652994060000|2022-05-19 21:01:00|170.79|167.99|170.77|167.97|170.79|167.99|170.77|167.97|0
1652994070000|2022-05-19 21:01:10|171.23|168.43|171.23|168.43|171.23|168.43|171.23|168.43|0
1652994080000|2022-05-19 21:01:20|171.21|168.41|171.34|168.54|171.34|168.54|171.21|168.41|0
1652994090000|2022-05-19 21:01:30|171.36|168.56|171.36|168.56|171.36|168.56|171.36|168.56|0
1652994100000|2022-05-19 21:01:40|171.34|168.54|171.34|168.54|171.34|168.54|171.34|168.54|0
1652994120000|2022-05-19 21:02:00|171.36|168.56|171.36|168.56|171.36|168.56|171.36|168.56|0
1652994180000|2022-05-19 21:03:00|171.38|168.58|171.38|168.58|171.38|168.58|171.38|168.58|0
1652994210000|2022-05-19 21:03:30|171.27|168.47|171.27|168.47|171.27|168.47|171.27|168.47|0
1652994220000|2022-05-19 21:03:40|171.48|168.68|171.48|168.68|171.48|168.68|171.48|168.68|0
1652994230000|2022-05-19 21:03:50|171.47|168.67|171.47|168.67|171.47|168.67|171.47|168.67|0
1652994240000|2022-05-19 21:04:00|171.38|168.58|170.79|167.99|171.38|168.58|170.79|167.99|0
1652994260000|2022-05-19 21:04:20|170.76|167.96|170.76|167.96|170.76|167.96|170.76|167.96|0
1652994290000|2022-05-19 21:04:50|171.22|168.42|171.22|168.42|171.22|168.42|171.22|168.42|0
1652994300000|2022-05-19 21:05:00|171.25|168.45|171.25|168.45|171.25|168.45|171.25|168.45|0
1652994350000|2022-05-19 21:05:50|171.27|168.47|171.27|168.47|171.27|168.47|171.27|168.47|0
1652994470000|2022-05-19 21:07:50|171.24|168.44|171.24|168.44|171.24|168.44|171.24|168.44|0
1652994490000|2022-05-19 21:08:10|171.22|168.42|171.22|168.42|171.22|168.42|171.22|168.42|0
1652994500000|2022-05-19 21:08:20|171.27|168.47|171.27|168.47|171.27|168.47|171.27|168.47|0
1652994580000|2022-05-19 21:09:40|171.22|168.42|171.22|168.42|171.22|168.42|171.22|168.42|0
1652994630000|2022-05-19 21:10:30|171.21|168.41|171.21|168.41|171.21|168.41|171.21|168.41|0
1652994670000|2022-05-19 21:11:10|170.78|167.98|170.78|167.98|170.78|167.98|170.78|167.98|0
1652994730000|2022-05-19 21:12:10|171.24|168.44|171.24|168.44|171.24|168.44|171.24|168.44|0
1652994740000|2022-05-19 21:12:20|170.78|167.98|170.8|168|170.8|168|170.78|167.98|0
1652994760000|2022-05-19 21:12:40|171|168.2|171|168.2|171|168.2|171|168.2|0
1652994870000|2022-05-19 21:14:30|171.21|168.41|171.21|168.41|171.21|168.41|171.21|168.41|0
1652994880000|2022-05-19 21:14:40|171|168.2|171|168.2|171|168.2|171|168.2|0
1652994900000|2022-05-19 21:15:00|170.98|168.18|170.98|168.18|170.98|168.18|170.98|168.18|0
1652994910000|2022-05-19 21:15:10|171.1|168.3|171|168.2|171.1|168.3|170.89|168.09|0
1652994920000|2022-05-19 21:15:20|170.89|168.09|170.98|168.18|170.98|168.18|170.89|168.09|0
1652994930000|2022-05-19 21:15:30|170.96|168.16|170.96|168.16|170.96|168.16|170.96|168.16|0
1652994980000|2022-05-19 21:16:20|170.98|168.18|170.98|168.18|170.98|168.18|170.98|168.18|0
1652995080000|2022-05-19 21:18:00|170.84|168.04|170.84|168.04|170.84|168.04|170.84|168.04|0
1652995130000|2022-05-19 21:18:50|170.87|168.07|170.87|168.07|170.87|168.07|170.87|168.07|0
1652995140000|2022-05-19 21:19:00|170.86|168.06|170.88|168.08|170.88|168.08|170.86|168.06|0
1652995200000|2022-05-19 21:20:00|170.98|168.18|170.88|168.08|170.98|168.18|170.88|168.08|0
1652995210000|2022-05-19 21:20:10|170.91|168.11|170.91|168.11|170.91|168.11|170.91|168.11|0
1652995220000|2022-05-19 21:20:20|170.74|167.94|170.74|167.94|170.74|167.94|170.74|167.94|0
1652995230000|2022-05-19 21:20:30|170.81|168.01|170.88|168.08|170.88|168.08|170.81|168.01|0
1652995240000|2022-05-19 21:20:40|170.81|168.01|170.81|168.01|170.81|168.01|170.81|168.01|0
1652995250000|2022-05-19 21:20:50|170.88|168.08|170.81|168.01|170.88|168.08|170.81|168.01|0
1652995300000|2022-05-19 21:21:40|170.88|168.08|170.86|168.06|170.88|168.08|170.86|168.06|0
1652995310000|2022-05-19 21:21:50|170.74|167.94|170.74|167.94|170.74|167.94|170.74|167.94|0
1652995320000|2022-05-19 21:22:00|170.77|167.97|170.77|167.97|170.77|167.97|170.77|167.97|0
1652995330000|2022-05-19 21:22:10|170.74|167.94|170.74|167.94|170.74|167.94|170.74|167.94|0
1652995350000|2022-05-19 21:22:30|170.77|167.97|170.77|167.97|170.77|167.97|170.77|167.97|0
1652995400000|2022-05-19 21:23:20|170.74|167.94|170.74|167.94|170.74|167.94|170.74|167.94|0
1652995420000|2022-05-19 21:23:40|170.86|168.06|170.86|168.06|170.86|168.06|170.86|168.06|0
1652995460000|2022-05-19 21:24:20|170.74|167.94|170.74|167.94|170.74|167.94|170.74|167.94|0
1652995480000|2022-05-19 21:24:40|170.86|168.06|170.69|167.89|170.86|168.06|170.69|167.89|0
1652995490000|2022-05-19 21:24:50|170.67|167.87|170.86|168.06|170.86|168.06|170.67|167.87|0
1652995550000|2022-05-19 21:25:50|170.88|168.08|170.88|168.08|170.88|168.08|170.88|168.08|0
1652995560000|2022-05-19 21:26:00|170.93|168.13|170.93|168.13|170.93|168.13|170.93|168.13|0
1652995570000|2022-05-19 21:26:10|170.92|168.12|170.92|168.12|170.92|168.12|170.92|168.12|0
1652995580000|2022-05-19 21:26:20|170.9|168.1|170.9|168.1|170.9|168.1|170.9|168.1|0
1652995670000|2022-05-19 21:27:50|170.8|168|170.8|168|170.8|168|170.8|168|0
1652995680000|2022-05-19 21:28:00|170.85|168.05|170.85|168.05|170.85|168.05|170.85|168.05|0
1652995720000|2022-05-19 21:28:40|170.9|168.1|170.9|168.1|170.9|168.1|170.9|168.1|0
1652995730000|2022-05-19 21:28:50|170.85|168.05|170.85|168.05|170.85|168.05|170.85|168.05|0
1652995760000|2022-05-19 21:29:20|170.8|168|170.8|168|170.8|168|170.8|168|0
1652995790000|2022-05-19 21:29:50|170.92|168.12|170.92|168.12|170.92|168.12|170.92|168.12|0
1652995800000|2022-05-19 21:30:00|170.94|168.14|170.92|168.12|170.94|168.14|170.92|168.12|0
1652996040000|2022-05-19 21:34:00|170.91|168.11|170.91|168.11|170.91|168.11|170.91|168.11|0
1652996050000|2022-05-19 21:34:10|170.93|168.13|170.93|168.13|170.93|168.13|170.93|168.13|0
1652996140000|2022-05-19 21:35:40|170.89|168.09|170.89|168.09|170.89|168.09|170.89|168.09|0
1652996170000|2022-05-19 21:36:10|170.86|168.06|170.86|168.06|170.86|168.06|170.86|168.06|0
1652996180000|2022-05-19 21:36:20|170.84|168.04|170.91|168.11|170.91|168.11|170.84|168.04|0
1652996200000|2022-05-19 21:36:40|170.93|168.13|170.93|168.13|170.93|168.13|170.93|168.13|0
1652996250000|2022-05-19 21:37:30|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1652996270000|2022-05-19 21:37:50|171.04|168.24|170.95|168.15|171.04|168.24|170.95|168.15|0
1652996460000|2022-05-19 21:41:00|170.79|167.99|170.92|168.12|170.93|168.13|170.79|167.99|0
1652996470000|2022-05-19 21:41:10|170.58|167.78|170.74|167.94|170.74|167.94|170.58|167.78|0
1652996480000|2022-05-19 21:41:20|170.72|167.92|170.72|167.92|170.72|167.92|170.72|167.92|0
1652996540000|2022-05-19 21:42:20|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1652996570000|2022-05-19 21:42:50|170.6|167.8|170.6|167.8|170.6|167.8|170.6|167.8|0
1652996580000|2022-05-19 21:43:00|170.63|167.83|170.78|167.98|170.78|167.98|170.6|167.8|0
1652996620000|2022-05-19 21:43:40|170.6|167.8|170.6|167.8|170.6|167.8|170.6|167.8|0
1652996630000|2022-05-19 21:43:50|170.74|167.94|170.74|167.94|170.74|167.94|170.74|167.94|0
1652996670000|2022-05-19 21:44:30|170.78|167.98|170.67|167.87|170.78|167.98|170.67|167.87|0
1652996730000|2022-05-19 21:45:30|170.69|167.89|170.71|167.91|170.71|167.91|170.69|167.89|0
1652996820000|2022-05-19 21:47:00|170.69|167.89|170.69|167.89|170.69|167.89|170.69|167.89|0
1652996890000|2022-05-19 21:48:10|170.71|167.91|170.71|167.91|170.71|167.91|170.71|167.91|0
1652996980000|2022-05-19 21:49:40|170.8|168|170.8|168|170.8|168|170.8|168|0
1652997000000|2022-05-19 21:50:00|170.71|167.91|170.71|167.91|170.71|167.91|170.71|167.91|0
1652997050000|2022-05-19 21:50:50|170.82|168.02|170.82|168.02|170.82|168.02|170.82|168.02|0
1652997090000|2022-05-19 21:51:30|170.91|168.11|170.91|168.11|170.91|168.11|170.91|168.11|0
1652997100000|2022-05-19 21:51:40|170.94|168.14|170.94|168.14|170.94|168.14|170.94|168.14|0
1652997170000|2022-05-19 21:52:50|171.05|168.25|171.05|168.25|171.05|168.25|171.05|168.25|0
1652997220000|2022-05-19 21:53:40|171|168.2|171|168.2|171|168.2|171|168.2|0
1652997250000|2022-05-19 21:54:10|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1652997310000|2022-05-19 21:55:10|170.93|168.13|170.93|168.13|170.93|168.13|170.93|168.13|0
1652997330000|2022-05-19 21:55:30|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1652997360000|2022-05-19 21:56:00|170.98|168.18|170.95|168.15|170.98|168.18|170.95|168.15|0
1652997380000|2022-05-19 21:56:20|170.97|168.17|170.97|168.17|170.97|168.17|170.97|168.17|0
1652997390000|2022-05-19 21:56:30|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1652997410000|2022-05-19 21:56:50|170.93|168.13|170.93|168.13|170.93|168.13|170.93|168.13|0
1652997430000|2022-05-19 21:57:10|170.97|168.17|170.97|168.17|170.97|168.17|170.97|168.17|0
1652997440000|2022-05-19 21:57:20|170.93|168.13|170.93|168.13|170.93|168.13|170.93|168.13|0
1652997480000|2022-05-19 21:58:00|170.97|168.17|171.02|168.22|171.02|168.22|170.97|168.17|0
1652997560000|2022-05-19 21:59:20|171.01|168.21|171.01|168.21|171.01|168.21|171.01|168.21|0
1652997600000|2022-05-19 22:00:00|170.34|167.54|170.66|167.86|170.66|167.86|170.34|167.54|0
1652997610000|2022-05-19 22:00:10|170.57|167.77|170.1|167.3|170.57|167.77|170.1|167.3|0
1652997620000|2022-05-19 22:00:20|170.19|167.39|170.73|167.93|170.73|167.93|170.19|167.39|0
1652997630000|2022-05-19 22:00:30|170.81|168.01|170.66|167.86|170.81|168.01|170.57|167.77|0
1652997640000|2022-05-19 22:00:40|170.42|167.62|170.26|167.46|170.42|167.62|170.26|167.46|0
1652997650000|2022-05-19 22:00:50|170.1|167.3|170.26|167.46|170.26|167.46|170.1|167.3|0
1652997660000|2022-05-19 22:01:00|170.18|167.38|169.63|166.83|170.18|167.38|169.63|166.83|0
1652997670000|2022-05-19 22:01:10|169.71|166.91|169.32|166.52|169.71|166.91|169.32|166.52|0
1652997680000|2022-05-19 22:01:20|169.25|166.45|168.93|166.13|169.25|166.45|168.93|166.13|0
1652997690000|2022-05-19 22:01:30|169.01|166.21|169.01|166.21|169.25|166.45|169.01|166.21|0
1652997700000|2022-05-19 22:01:40|168.85|166.05|168.54|165.74|168.85|166.05|168.54|165.74|0
1652997710000|2022-05-19 22:01:50|168.62|165.82|168.38|165.58|168.7|165.9|168.38|165.58|0
1652997720000|2022-05-19 22:02:00|168.7|165.9|168.31|165.51|168.7|165.9|168.31|165.51|0
1652997730000|2022-05-19 22:02:10|168.23|165.43|168.23|165.43|168.31|165.51|168.23|165.43|0
1652997740000|2022-05-19 22:02:20|168.15|165.35|168.07|165.27|168.15|165.35|168.07|165.27|0
1652997750000|2022-05-19 22:02:30|168|165.2|167.92|165.12|168|165.2|167.92|165.12|0
1652997760000|2022-05-19 22:02:40|168.15|165.35|168.07|165.27|168.15|165.35|168|165.2|0
1652997770000|2022-05-19 22:02:50|168.38|165.58|168.31|165.51|168.38|165.58|168.31|165.51|0
1652997780000|2022-05-19 22:03:00|168.38|165.58|168.54|165.74|168.54|165.74|168.38|165.58|0
1652997790000|2022-05-19 22:03:10|168.46|165.66|168.46|165.66|168.46|165.66|168.46|165.66|0
1652997800000|2022-05-19 22:03:20|168.38|165.58|168.31|165.51|168.38|165.58|168.23|165.43|0
1652997810000|2022-05-19 22:03:30|168.23|165.43|168.31|165.51|168.31|165.51|168.23|165.43|0
1652997820000|2022-05-19 22:03:40|168.38|165.58|168.15|165.35|168.38|165.58|168.15|165.35|0
1652997830000|2022-05-19 22:03:50|167.76|164.96|167.76|164.96|167.76|164.96|167.76|164.96|0
1652997840000|2022-05-19 22:04:00|167.92|165.12|168.07|165.27|168.07|165.27|167.91|165.11|0
1652997850000|2022-05-19 22:04:10|168|165.2|168.07|165.27|168.07|165.27|168|165.2|0
1652997860000|2022-05-19 22:04:20|167.91|165.11|168|165.2|168|165.2|167.91|165.11|0
1652997870000|2022-05-19 22:04:30|167.84|165.04|168.07|165.27|168.07|165.27|167.84|165.04|0
1652997890000|2022-05-19 22:04:50|168.15|165.35|168.15|165.35|168.15|165.35|168.15|165.35|0
1652997900000|2022-05-19 22:05:00|168.31|165.51|168.22|165.42|168.31|165.51|168.15|165.35|0
1652997910000|2022-05-19 22:05:10|168.15|165.35|168.15|165.35|168.15|165.35|168.15|165.35|0
1652997920000|2022-05-19 22:05:20|168.22|165.42|168.15|165.35|168.22|165.42|168.15|165.35|0
1652997930000|2022-05-19 22:05:30|168.07|165.27|167.91|165.11|168.07|165.27|167.91|165.11|0
1652997940000|2022-05-19 22:05:40|167.68|164.88|167.68|164.88|167.68|164.88|167.68|164.88|0
1652997950000|2022-05-19 22:05:50|167.37|164.57|167.37|164.57|167.37|164.57|167.37|164.57|0
1652997960000|2022-05-19 22:06:00|167.22|164.42|167.29|164.49|167.29|164.49|167.22|164.42|0
1652997970000|2022-05-19 22:06:10|167.22|164.42|167.14|164.34|167.22|164.42|167.14|164.34|0
1652997980000|2022-05-19 22:06:20|167.22|164.42|167.14|164.34|167.22|164.42|167.14|164.34|0
1652997990000|2022-05-19 22:06:30|167.22|164.42|167.22|164.42|167.22|164.42|167.22|164.42|0
1652998000000|2022-05-19 22:06:40|167.14|164.34|166.67|163.87|167.14|164.34|166.67|163.87|0
1652998010000|2022-05-19 22:06:50|166.83|164.03|166.67|163.87|166.83|164.03|166.67|163.87|0
1652998020000|2022-05-19 22:07:00|166.83|164.03|166.83|164.03|166.83|164.03|166.83|164.03|0
1652998030000|2022-05-19 22:07:10|166.75|163.95|166.52|163.72|166.75|163.95|166.52|163.72|0
1652998050000|2022-05-19 22:07:30|166.44|163.64|166.36|163.56|166.44|163.64|166.36|163.56|0
1652998060000|2022-05-19 22:07:40|166.82|164.02|166.98|164.18|166.98|164.18|166.82|164.02|0
1652998070000|2022-05-19 22:07:50|167.06|164.26|167.06|164.26|167.06|164.26|167.06|164.26|0
1652998080000|2022-05-19 22:08:00|167.29|164.49|167.44|164.64|167.75|164.95|167.29|164.49|0
1652998090000|2022-05-19 22:08:10|167.52|164.72|167.6|164.8|167.6|164.8|167.52|164.72|0
1652998100000|2022-05-19 22:08:20|167.52|164.72|167.44|164.64|167.52|164.72|167.44|164.64|0
1652998110000|2022-05-19 22:08:30|167.29|164.49|167.44|164.64|167.44|164.64|167.29|164.49|0
1652998120000|2022-05-19 22:08:40|167.37|164.57|167.13|164.33|167.37|164.57|167.13|164.33|0
1652998130000|2022-05-19 22:08:50|167.06|164.26|167.06|164.26|167.13|164.33|167.06|164.26|0
1652998140000|2022-05-19 22:09:00|167.13|164.33|167.13|164.33|167.13|164.33|166.82|164.02|0
1652998160000|2022-05-19 22:09:20|167.06|164.26|167.21|164.41|167.21|164.41|166.98|164.18|0
1652998170000|2022-05-19 22:09:30|167.29|164.49|166.98|164.18|167.29|164.49|166.98|164.18|0
1652998180000|2022-05-19 22:09:40|167.13|164.33|167.13|164.33|167.13|164.33|167.13|164.33|0
1652998190000|2022-05-19 22:09:50|167.06|164.26|167.13|164.33|167.13|164.33|167.06|164.26|0
1652998200000|2022-05-19 22:10:00|167.06|164.26|166.82|164.02|167.13|164.33|166.82|164.02|0
1652998230000|2022-05-19 22:10:30|166.98|164.18|166.82|164.02|166.98|164.18|166.82|164.02|0
1652998300000|2022-05-19 22:11:40|166.75|163.95|166.74|163.94|166.82|164.02|166.74|163.94|0
1652998310000|2022-05-19 22:11:50|166.82|164.02|166.82|164.02|166.82|164.02|166.82|164.02|0
1652998350000|2022-05-19 22:12:30|166.74|163.94|166.82|164.02|166.82|164.02|166.74|163.94|0
1652998360000|2022-05-19 22:12:40|166.74|163.94|166.66|163.86|166.74|163.94|166.66|163.86|0
1652998420000|2022-05-19 22:13:40|166.82|164.02|166.82|164.02|166.82|164.02|166.82|164.02|0
1652998430000|2022-05-19 22:13:50|166.9|164.1|166.82|164.02|166.9|164.1|166.82|164.02|0
1652998440000|2022-05-19 22:14:00|166.9|164.1|166.9|164.1|166.9|164.1|166.9|164.1|0
1652998450000|2022-05-19 22:14:10|166.97|164.17|166.97|164.17|166.97|164.17|166.97|164.17|0
1652998460000|2022-05-19 22:14:20|167.13|164.33|167.13|164.33|167.13|164.33|167.13|164.33|0
1652998490000|2022-05-19 22:14:50|166.9|164.1|166.82|164.02|166.9|164.1|166.82|164.02|0
1652998500000|2022-05-19 22:15:00|166.74|163.94|166.51|163.71|166.74|163.94|166.51|163.71|0
1652998510000|2022-05-19 22:15:10|166.12|163.32|166.35|163.55|166.35|163.55|166.12|163.32|0
1652998520000|2022-05-19 22:15:20|166.2|163.4|166.2|163.4|166.2|163.4|166.2|163.4|0
1652998530000|2022-05-19 22:15:30|166.12|163.32|166.12|163.32|166.12|163.32|166.12|163.32|0
1652998540000|2022-05-19 22:15:40|166.28|163.48|166.28|163.48|166.28|163.48|166.28|163.48|0
1652998560000|2022-05-19 22:16:00|166.2|163.4|166.28|163.48|166.28|163.48|166.2|163.4|0
1652998570000|2022-05-19 22:16:10|166.35|163.55|166.35|163.55|166.35|163.55|166.35|163.55|0
1652998580000|2022-05-19 22:16:20|166.19|163.39|166.35|163.55|166.35|163.55|166.19|163.39|0
1652998590000|2022-05-19 22:16:30|166.27|163.47|166.35|163.55|166.35|163.55|166.19|163.39|0
1652998600000|2022-05-19 22:16:40|166.5|163.7|166.5|163.7|166.5|163.7|166.5|163.7|0
1652998620000|2022-05-19 22:17:00|166.66|163.86|166.97|164.17|166.97|164.17|166.66|163.86|0
1652998630000|2022-05-19 22:17:10|168.68|165.88|168.36|165.56|168.83|166.03|168.36|165.56|0
1652998650000|2022-05-19 22:17:30|168.21|165.41|168.36|165.56|168.36|165.56|168.21|165.41|0
1652998660000|2022-05-19 22:17:40|168.21|165.41|167.9|165.1|168.21|165.41|167.9|165.1|0
1652998670000|2022-05-19 22:17:50|167.82|165.02|167.59|164.79|167.82|165.02|167.59|164.79|0
1652998680000|2022-05-19 22:18:00|167.43|164.63|167.28|164.48|167.59|164.79|167.28|164.48|0
1652998690000|2022-05-19 22:18:10|167.12|164.32|167.2|164.4|167.2|164.4|167.12|164.32|0
1652998700000|2022-05-19 22:18:20|167.28|164.48|166.5|163.7|167.28|164.48|166.5|163.7|0
1652998710000|2022-05-19 22:18:30|166.35|163.55|166.19|163.39|166.35|163.55|166.19|163.39|0
1652998720000|2022-05-19 22:18:40|166.27|163.47|166.04|163.24|166.27|163.47|166.04|163.24|0
1652998730000|2022-05-19 22:18:50|166.27|163.47|166.19|163.39|166.35|163.55|166.19|163.39|0
1652998740000|2022-05-19 22:19:00|166.35|163.55|166.35|163.55|166.35|163.55|166.35|163.55|0
1652998750000|2022-05-19 22:19:10|166.19|163.39|166.19|163.39|166.19|163.39|166.19|163.39|0
1652998770000|2022-05-19 22:19:30|166.27|163.47|166.19|163.39|166.27|163.47|166.19|163.39|0
1652998780000|2022-05-19 22:19:40|166.04|163.24|166.12|163.32|166.12|163.32|166.04|163.24|0
1652998790000|2022-05-19 22:19:50|166.04|163.24|166.27|163.47|166.27|163.47|166.04|163.24|0
1652998800000|2022-05-19 22:20:00|166.34|163.54|166.04|163.24|166.34|163.54|166.04|163.24|0
1652998810000|2022-05-19 22:20:10|166.12|163.32|166.19|163.39|166.19|163.39|166.12|163.32|0
1652998820000|2022-05-19 22:20:20|166.04|163.24|166.12|163.32|166.12|163.32|166.04|163.24|0
1652998830000|2022-05-19 22:20:30|166.04|163.24|165.96|163.16|166.04|163.24|165.88|163.08|0
1652998840000|2022-05-19 22:20:40|165.88|163.08|165.88|163.08|165.88|163.08|165.88|163.08|0
1652998850000|2022-05-19 22:20:50|165.96|163.16|165.96|163.16|165.96|163.16|165.96|163.16|0
1652998860000|2022-05-19 22:21:00|166.03|163.23|166.19|163.39|166.19|163.39|166.03|163.23|0
1652998870000|2022-05-19 22:21:10|165.88|163.08|165.88|163.08|165.88|163.08|165.88|163.08|0
1652998890000|2022-05-19 22:21:30|166.03|163.23|166.03|163.23|166.03|163.23|166.03|163.23|0
1652998900000|2022-05-19 22:21:40|166.19|163.39|166.19|163.39|166.19|163.39|166.19|163.39|0
1652998910000|2022-05-19 22:21:50|166.34|163.54|166.19|163.39|166.34|163.54|166.19|163.39|0
1652998920000|2022-05-19 22:22:00|166.34|163.54|166.19|163.39|166.34|163.54|166.19|163.39|0
1652998940000|2022-05-19 22:22:20|166.03|163.23|166.03|163.23|166.03|163.23|166.03|163.23|0
1652998960000|2022-05-19 22:22:40|165.96|163.16|165.96|163.16|165.96|163.16|165.88|163.08|0
1652998970000|2022-05-19 22:22:50|166.03|163.23|166.03|163.23|166.03|163.23|166.03|163.23|0
1652998990000|2022-05-19 22:23:10|166.19|163.39|166.11|163.31|166.19|163.39|166.11|163.31|0
1652999000000|2022-05-19 22:23:20|166.03|163.23|165.96|163.16|166.03|163.23|165.96|163.16|0
1652999010000|2022-05-19 22:23:30|166.03|163.23|165.96|163.16|166.03|163.23|165.96|163.16|0
1652999020000|2022-05-19 22:23:40|165.88|163.08|165.88|163.08|165.88|163.08|165.88|163.08|0
1652999030000|2022-05-19 22:23:50|165.96|163.16|165.96|163.16|165.96|163.16|165.88|163.08|0
1652999040000|2022-05-19 22:24:00|166.03|163.23|166.8|164|166.8|164|166.03|163.23|0
1652999050000|2022-05-19 22:24:10|166.34|163.54|166.34|163.54|166.34|163.54|166.34|163.54|0
1652999060000|2022-05-19 22:24:20|166.65|163.85|166.96|164.16|166.96|164.16|166.65|163.85|0
1652999070000|2022-05-19 22:24:30|167.11|164.31|167.11|164.31|167.11|164.31|167.11|164.31|0
1652999080000|2022-05-19 22:24:40|166.8|164|166.57|163.77|166.8|164|166.57|163.77|0
1652999090000|2022-05-19 22:24:50|166.49|163.69|166.49|163.69|166.49|163.69|166.49|163.69|0
1652999100000|2022-05-19 22:25:00|166.34|163.54|166.49|163.69|166.57|163.77|166.34|163.54|0
1652999110000|2022-05-19 22:25:10|166.57|163.77|166.34|163.54|166.65|163.85|166.34|163.54|0
1652999140000|2022-05-19 22:25:40|166.18|163.38|166.18|163.38|166.18|163.38|166.18|163.38|0
1652999160000|2022-05-19 22:26:00|166.03|163.23|166.03|163.23|166.03|163.23|166.03|163.23|0
1652999170000|2022-05-19 22:26:10|165.95|163.15|165.95|163.15|165.95|163.15|165.95|163.15|0
1652999180000|2022-05-19 22:26:20|165.87|163.07|165.87|163.07|165.87|163.07|165.87|163.07|0
1652999190000|2022-05-19 22:26:30|165.72|162.92|165.72|162.92|165.72|162.92|165.72|162.92|0
1652999200000|2022-05-19 22:26:40|165.56|162.76|165.56|162.76|165.56|162.76|165.56|162.76|0
1652999230000|2022-05-19 22:27:10|165.72|162.92|166.03|163.23|166.03|163.23|165.72|162.92|0
1652999240000|2022-05-19 22:27:20|165.87|163.07|165.87|163.07|165.87|163.07|165.87|163.07|0
1652999260000|2022-05-19 22:27:40|165.95|163.15|166.18|163.38|166.18|163.38|165.95|163.15|0
1652999270000|2022-05-19 22:27:50|166.11|163.31|166.64|163.84|166.64|163.84|166.11|163.31|0
1652999280000|2022-05-19 22:28:00|166.72|163.92|166.64|163.84|166.72|163.92|166.64|163.84|0
1652999290000|2022-05-19 22:28:10|166.49|163.69|166.33|163.53|166.49|163.69|166.33|163.53|0
1652999300000|2022-05-19 22:28:20|166.49|163.69|166.64|163.84|166.64|163.84|166.49|163.69|0
1652999310000|2022-05-19 22:28:30|166.57|163.77|166.64|163.84|166.64|163.84|166.57|163.77|0
1652999320000|2022-05-19 22:28:40|166.8|164|166.72|163.92|166.8|164|166.72|163.92|0
1652999330000|2022-05-19 22:28:50|166.64|163.84|166.64|163.84|166.64|163.84|166.64|163.84|0
1652999340000|2022-05-19 22:29:00|166.8|164|166.8|164|166.8|164|166.8|164|0
1652999350000|2022-05-19 22:29:10|166.95|164.15|166.95|164.15|166.95|164.15|166.95|164.15|0
1652999370000|2022-05-19 22:29:30|166.88|164.08|166.95|164.15|166.95|164.15|166.88|164.08|0
1652999380000|2022-05-19 22:29:40|167.11|164.31|166.8|164|167.11|164.31|166.8|164|0
1652999390000|2022-05-19 22:29:50|166.95|164.15|166.95|164.15|166.95|164.15|166.95|164.15|0
1652999400000|2022-05-19 22:30:00|166.8|164|166.8|164|166.8|164|166.8|164|0
1652999410000|2022-05-19 22:30:10|166.64|163.84|166.72|163.92|166.8|164|166.64|163.84|0
1652999420000|2022-05-19 22:30:20|166.8|164|166.64|163.84|166.8|164|166.64|163.84|0
1652999450000|2022-05-19 22:30:50|166.49|163.69|166.33|163.53|166.49|163.69|166.33|163.53|0
1652999460000|2022-05-19 22:31:00|166.72|163.92|166.79|163.99|166.79|163.99|166.72|163.92|0
1652999470000|2022-05-19 22:31:10|166.95|164.15|167.26|164.46|167.26|164.46|166.95|164.15|0
1652999490000|2022-05-19 22:31:30|167.34|164.54|167.26|164.46|167.34|164.54|167.26|164.46|0
1652999500000|2022-05-19 22:31:40|167.41|164.61|167.41|164.61|167.41|164.61|167.41|164.61|0
1652999510000|2022-05-19 22:31:50|167.49|164.69|167.72|164.92|167.72|164.92|167.49|164.69|0
1652999520000|2022-05-19 22:32:00|167.88|165.08|168.19|165.39|168.19|165.39|167.88|165.08|0
1652999530000|2022-05-19 22:32:10|168.27|165.47|168.5|165.7|168.5|165.7|168.27|165.47|0
1652999540000|2022-05-19 22:32:20|168.58|165.78|168.58|165.78|168.58|165.78|168.58|165.78|0
1652999560000|2022-05-19 22:32:40|168.66|165.86|168.35|165.55|168.66|165.86|168.27|165.47|0
1652999570000|2022-05-19 22:32:50|168.27|165.47|168.34|165.54|168.34|165.54|168.19|165.39|0
1652999580000|2022-05-19 22:33:00|168.58|165.78|168.97|166.17|168.97|166.17|168.58|165.78|0
1652999590000|2022-05-19 22:33:10|168.74|165.94|168.66|165.86|168.74|165.94|168.66|165.86|0
1652999600000|2022-05-19 22:33:20|168.58|165.78|168.34|165.54|168.58|165.78|168.34|165.54|0
1652999610000|2022-05-19 22:33:30|168.19|165.39|167.96|165.16|168.19|165.39|167.96|165.16|0
1652999620000|2022-05-19 22:33:40|167.8|165|167.88|165.08|167.88|165.08|167.8|165|0
1652999630000|2022-05-19 22:33:50|168.19|165.39|168.27|165.47|168.34|165.54|168.19|165.39|0
1652999640000|2022-05-19 22:34:00|168.19|165.39|167.88|165.08|168.19|165.39|167.88|165.08|0
1652999650000|2022-05-19 22:34:10|167.72|164.92|167.72|164.92|167.72|164.92|167.72|164.92|0
1652999660000|2022-05-19 22:34:20|167.8|165|168.03|165.23|168.03|165.23|167.8|165|0
1652999670000|2022-05-19 22:34:30|167.88|165.08|168.03|165.23|168.03|165.23|167.88|165.08|0
1652999680000|2022-05-19 22:34:40|168.11|165.31|168.03|165.23|168.11|165.31|168.03|165.23|0
1652999690000|2022-05-19 22:34:50|167.57|164.77|167.41|164.61|167.57|164.77|167.41|164.61|0
1652999700000|2022-05-19 22:35:00|167.56|164.76|167.72|164.92|167.72|164.92|167.56|164.76|0
1652999710000|2022-05-19 22:35:10|167.56|164.76|167.56|164.76|167.56|164.76|167.56|164.76|0
1652999730000|2022-05-19 22:35:30|167.64|164.84|167.64|164.84|167.64|164.84|167.64|164.84|0
1652999740000|2022-05-19 22:35:40|167.56|164.76|167.72|164.92|167.72|164.92|167.56|164.76|0
1652999750000|2022-05-19 22:35:50|167.64|164.84|167.72|164.92|167.72|164.92|167.64|164.84|0
1652999770000|2022-05-19 22:36:10|167.41|164.61|167.41|164.61|167.41|164.61|167.41|164.61|0
1652999780000|2022-05-19 22:36:20|167.25|164.45|167.25|164.45|167.25|164.45|167.25|164.45|0
1652999790000|2022-05-19 22:36:30|167.41|164.61|167.41|164.61|167.41|164.61|167.41|164.61|0
1652999800000|2022-05-19 22:36:40|167.25|164.45|167.49|164.69|167.49|164.69|167.25|164.45|0
1652999810000|2022-05-19 22:36:50|167.56|164.76|167.56|164.76|167.56|164.76|167.56|164.76|0
1652999820000|2022-05-19 22:37:00|167.87|165.07|167.72|164.92|167.87|165.07|167.72|164.92|0
1652999830000|2022-05-19 22:37:10|167.8|165|167.95|165.15|167.95|165.15|167.8|165|0
1652999840000|2022-05-19 22:37:20|168.03|165.23|168.18|165.38|168.18|165.38|168.03|165.23|0
1652999850000|2022-05-19 22:37:30|168.34|165.54|168.65|165.85|168.65|165.85|168.34|165.54|0
1652999860000|2022-05-19 22:37:40|168.73|165.93|168.73|165.93|168.81|166.01|168.49|165.69|0
1652999870000|2022-05-19 22:37:50|168.81|166.01|168.73|165.93|168.81|166.01|168.73|165.93|0
1652999880000|2022-05-19 22:38:00|168.81|166.01|168.49|165.69|168.81|166.01|168.49|165.69|0
1652999890000|2022-05-19 22:38:10|168.65|165.85|168.65|165.85|168.65|165.85|168.65|165.85|0
1652999900000|2022-05-19 22:38:20|168.42|165.62|168.34|165.54|168.42|165.62|168.34|165.54|0
1652999910000|2022-05-19 22:38:30|168.42|165.62|168.49|165.69|168.49|165.69|168.42|165.62|0
1652999920000|2022-05-19 22:38:40|168.65|165.85|168.65|165.85|168.65|165.85|168.65|165.85|0
1652999930000|2022-05-19 22:38:50|168.57|165.77|168.57|165.77|168.57|165.77|168.57|165.77|0
1652999940000|2022-05-19 22:39:00|168.65|165.85|168.8|166|168.89|166.09|168.65|165.85|0
1652999950000|2022-05-19 22:39:10|168.73|165.93|168.65|165.85|168.8|166|168.65|165.85|0
1652999960000|2022-05-19 22:39:20|168.8|166|168.8|166|168.8|166|168.8|166|0
1652999990000|2022-05-19 22:39:50|168.73|165.93|168.65|165.85|168.73|165.93|168.65|165.85|0
1653000000000|2022-05-19 22:40:00|168.88|166.08|168.8|166|168.88|166.08|168.8|166|0
1653000010000|2022-05-19 22:40:10|168.96|166.16|168.96|166.16|168.96|166.16|168.96|166.16|0
1653000050000|2022-05-19 22:40:50|168.88|166.08|168.88|166.08|168.96|166.16|168.88|166.08|0
1653000060000|2022-05-19 22:41:00|168.96|166.16|168.96|166.16|168.96|166.16|168.96|166.16|0
1653000070000|2022-05-19 22:41:10|168.8|166|168.42|165.62|168.8|166|168.42|165.62|0
1653000080000|2022-05-19 22:41:20|168.33|165.53|168.65|165.85|168.65|165.85|168.33|165.53|0
1653000090000|2022-05-19 22:41:30|168.8|166|168.96|166.16|168.96|166.16|168.8|166|0
1653000100000|2022-05-19 22:41:40|168.8|166|168.8|166|168.8|166|168.8|166|0
1653000120000|2022-05-19 22:42:00|168.73|165.93|168.57|165.77|168.73|165.93|168.57|165.77|0
1653000130000|2022-05-19 22:42:10|168.49|165.69|168.64|165.84|168.64|165.84|168.49|165.69|0
1653000140000|2022-05-19 22:42:20|168.8|166|168.64|165.84|168.8|166|168.64|165.84|0
1653000150000|2022-05-19 22:42:30|168.8|166|168.8|166|168.8|166|168.8|166|0
1653000170000|2022-05-19 22:42:50|168.72|165.92|168.72|165.92|168.72|165.92|168.72|165.92|0
1653000180000|2022-05-19 22:43:00|168.64|165.84|168.8|166|168.8|166|168.64|165.84|0
1653000190000|2022-05-19 22:43:10|168.96|166.16|168.88|166.08|168.96|166.16|168.88|166.08|0
1653000230000|2022-05-19 22:43:50|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1653000240000|2022-05-19 22:44:00|168.72|165.92|168.8|166|168.8|166|168.72|165.92|0
1653000260000|2022-05-19 22:44:20|168.64|165.84|168.8|166|168.8|166|168.64|165.84|0
1653000270000|2022-05-19 22:44:30|168.72|165.92|168.8|166|168.8|166|168.64|165.84|0
1653000280000|2022-05-19 22:44:40|168.95|166.15|168.95|166.15|168.95|166.15|168.95|166.15|0
1653000290000|2022-05-19 22:44:50|168.8|166|168.8|166|168.8|166|168.8|166|0
1653000310000|2022-05-19 22:45:10|168.95|166.15|168.95|166.15|168.95|166.15|168.95|166.15|0
1653000320000|2022-05-19 22:45:20|169.03|166.23|169.11|166.31|169.11|166.31|169.03|166.23|0
1653000330000|2022-05-19 22:45:30|168.95|166.15|168.8|166|168.95|166.15|168.8|166|0
1653000360000|2022-05-19 22:46:00|169.11|166.31|169.11|166.31|169.11|166.31|168.95|166.15|0
1653000370000|2022-05-19 22:46:10|168.95|166.15|168.88|166.08|168.95|166.15|168.88|166.08|0
1653000400000|2022-05-19 22:46:40|168.95|166.15|168.95|166.15|168.95|166.15|168.95|166.15|0
1653000410000|2022-05-19 22:46:50|169.11|166.31|169.11|166.31|169.11|166.31|169.11|166.31|0
1653000430000|2022-05-19 22:47:10|169.19|166.39|169.11|166.31|169.19|166.39|169.11|166.31|0
1653000440000|2022-05-19 22:47:20|169.03|166.23|169.03|166.23|169.03|166.23|169.03|166.23|0
1653000450000|2022-05-19 22:47:30|168.95|166.15|168.95|166.15|168.95|166.15|168.95|166.15|0
1653000470000|2022-05-19 22:47:50|169.11|166.31|169.11|166.31|169.11|166.31|169.11|166.31|0
1653000480000|2022-05-19 22:48:00|169.26|166.46|169.26|166.46|169.26|166.46|169.26|166.46|0
1653000500000|2022-05-19 22:48:20|169.34|166.54|169.34|166.54|169.34|166.54|169.34|166.54|0
1653000510000|2022-05-19 22:48:30|169.26|166.46|169.1|166.3|169.26|166.46|169.1|166.3|0
1653000520000|2022-05-19 22:48:40|169.19|166.39|169.1|166.3|169.19|166.39|169.1|166.3|0
1653000540000|2022-05-19 22:49:00|169.03|166.23|168.95|166.15|169.03|166.23|168.95|166.15|0
1653000550000|2022-05-19 22:49:10|168.79|165.99|168.87|166.07|168.87|166.07|168.79|165.99|0
1653000560000|2022-05-19 22:49:20|168.79|165.99|168.79|165.99|168.87|166.07|168.79|165.99|0
1653000570000|2022-05-19 22:49:30|168.72|165.92|168.72|165.92|168.72|165.92|168.72|165.92|0
1653000580000|2022-05-19 22:49:40|168.79|165.99|168.79|165.99|168.79|165.99|168.79|165.99|0
1653000590000|2022-05-19 22:49:50|168.72|165.92|168.63|165.83|168.72|165.92|168.63|165.83|0
1653000600000|2022-05-19 22:50:00|168.72|165.92|168.79|165.99|168.79|165.99|168.63|165.83|0
1653000610000|2022-05-19 22:50:10|168.63|165.83|168.63|165.83|168.63|165.83|168.63|165.83|0
1653000620000|2022-05-19 22:50:20|168.48|165.68|168.17|165.37|168.48|165.68|168.17|165.37|0
1653000630000|2022-05-19 22:50:30|168.32|165.52|168.25|165.45|168.32|165.52|168.25|165.45|0
1653000640000|2022-05-19 22:50:40|168.17|165.37|168.32|165.52|168.32|165.52|168.17|165.37|0
1653000650000|2022-05-19 22:50:50|168.25|165.45|168.25|165.45|168.25|165.45|168.25|165.45|0
1653000670000|2022-05-19 22:51:10|168.32|165.52|168.48|165.68|168.48|165.68|168.32|165.52|0
1653000700000|2022-05-19 22:51:40|168.32|165.52|168.32|165.52|168.32|165.52|168.25|165.45|0
1653000710000|2022-05-19 22:51:50|168.25|165.45|168.25|165.45|168.25|165.45|168.25|165.45|0
1653000720000|2022-05-19 22:52:00|168.16|165.36|168.25|165.45|168.32|165.52|168.16|165.36|0
1653000730000|2022-05-19 22:52:10|168.16|165.36|168.01|165.21|168.16|165.36|168.01|165.21|0
1653000740000|2022-05-19 22:52:20|168.09|165.29|168.16|165.36|168.32|165.52|168.09|165.29|0
1653000760000|2022-05-19 22:52:40|168.32|165.52|168.24|165.44|168.32|165.52|168.24|165.44|0
1653000770000|2022-05-19 22:52:50|168.16|165.36|168.16|165.36|168.16|165.36|168.16|165.36|0
1653000790000|2022-05-19 22:53:10|168.01|165.21|168.09|165.29|168.09|165.29|168.01|165.21|0
1653000800000|2022-05-19 22:53:20|168.16|165.36|168.16|165.36|168.16|165.36|168.16|165.36|0
1653000820000|2022-05-19 22:53:40|168.01|165.21|168.01|165.21|168.09|165.29|168.01|165.21|0
1653000840000|2022-05-19 22:54:00|168.16|165.36|168.16|165.36|168.16|165.36|168.16|165.36|0
1653000850000|2022-05-19 22:54:10|168.32|165.52|168.32|165.52|168.32|165.52|168.32|165.52|0
1653000860000|2022-05-19 22:54:20|168.16|165.36|168.16|165.36|168.16|165.36|168.16|165.36|0
1653000880000|2022-05-19 22:54:40|168.24|165.44|168.24|165.44|168.24|165.44|168.24|165.44|0
1653000890000|2022-05-19 22:54:50|168.16|165.36|168.16|165.36|168.16|165.36|168.16|165.36|0
1653000900000|2022-05-19 22:55:00|168.01|165.21|168.01|165.21|168.01|165.21|168.01|165.21|0
1653000920000|2022-05-19 22:55:20|168.16|165.36|168.16|165.36|168.16|165.36|168.16|165.36|0
1653000930000|2022-05-19 22:55:30|168.24|165.44|168.24|165.44|168.24|165.44|168.24|165.44|0
1653000950000|2022-05-19 22:55:50|168.32|165.52|168.32|165.52|168.32|165.52|168.32|165.52|0
1653000960000|2022-05-19 22:56:00|168.16|165.36|168.16|165.36|168.16|165.36|168.16|165.36|0
1653000970000|2022-05-19 22:56:10|168.32|165.52|168.32|165.52|168.32|165.52|168.32|165.52|0
1653000980000|2022-05-19 22:56:20|168.31|165.51|168.31|165.51|168.31|165.51|168.31|165.51|0
1653001010000|2022-05-19 22:56:50|168.63|165.83|168.94|166.14|168.94|166.14|168.63|165.83|0
1653001020000|2022-05-19 22:57:00|169.25|166.45|169.25|166.45|169.41|166.61|169.25|166.45|0
1653001030000|2022-05-19 22:57:10|169.09|166.29|169.09|166.29|169.09|166.29|169.09|166.29|0
1653001040000|2022-05-19 22:57:20|169.17|166.37|169.02|166.22|169.25|166.45|169.02|166.22|0
1653001050000|2022-05-19 22:57:30|168.94|166.14|168.62|165.82|168.94|166.14|168.62|165.82|0
1653001060000|2022-05-19 22:57:40|168.71|165.91|168.47|165.67|168.71|165.91|168.47|165.67|0
1653001070000|2022-05-19 22:57:50|168.62|165.82|168.62|165.82|168.71|165.91|168.62|165.82|0
1653001080000|2022-05-19 22:58:00|168.31|165.51|168.16|165.36|168.31|165.51|168.16|165.36|0
1653001100000|2022-05-19 22:58:20|168|165.2|168|165.2|168|165.2|168|165.2|0
1653001110000|2022-05-19 22:58:30|167.85|165.05|168|165.2|168|165.2|167.85|165.05|0
1653001140000|2022-05-19 22:59:00|167.84|165.04|168.16|165.36|168.16|165.36|167.84|165.04|0
1653001160000|2022-05-19 22:59:20|168.31|165.51|168.31|165.51|168.31|165.51|168.31|165.51|0
1653001200000|2022-05-19 23:00:00|168.15|165.35|168|165.2|168.15|165.35|168|165.2|0
1653001210000|2022-05-19 23:00:10|168.08|165.28|168|165.2|168.15|165.35|168|165.2|0
1653001220000|2022-05-19 23:00:20|167.84|165.04|168|165.2|168|165.2|167.84|165.04|0
1653001230000|2022-05-19 23:00:30|167.92|165.12|168|165.2|168|165.2|167.92|165.12|0
1653001260000|2022-05-19 23:01:00|168.15|165.35|168|165.2|168.15|165.35|167.92|165.12|0
1653001270000|2022-05-19 23:01:10|167.84|165.04|168|165.2|168|165.2|167.84|165.04|0
1653001280000|2022-05-19 23:01:20|167.92|165.12|168|165.2|168|165.2|167.92|165.12|0
1653001300000|2022-05-19 23:01:40|168.15|165.35|168.15|165.35|168.15|165.35|168.15|165.35|0
1653001320000|2022-05-19 23:02:00|167.92|165.12|167.84|165.04|167.92|165.12|167.84|165.04|0
1653001340000|2022-05-19 23:02:20|168|165.2|168.15|165.35|168.15|165.35|168|165.2|0
1653001350000|2022-05-19 23:02:30|168.31|165.51|168.39|165.59|168.39|165.59|168.31|165.51|0
1653001360000|2022-05-19 23:02:40|168.31|165.51|168.31|165.51|168.31|165.51|168.31|165.51|0
1653001370000|2022-05-19 23:02:50|168.39|165.59|168.31|165.51|168.39|165.59|168.31|165.51|0
1653001380000|2022-05-19 23:03:00|168.23|165.43|168.46|165.66|168.46|165.66|168.23|165.43|0
1653001390000|2022-05-19 23:03:10|168.62|165.82|168.46|165.66|168.62|165.82|168.46|165.66|0
1653001400000|2022-05-19 23:03:20|168.54|165.74|168.54|165.74|168.54|165.74|168.54|165.74|0
1653001410000|2022-05-19 23:03:30|168.62|165.82|168.62|165.82|168.62|165.82|168.62|165.82|0
1653001430000|2022-05-19 23:03:50|168.77|165.97|168.77|165.97|168.77|165.97|168.77|165.97|0
1653001440000|2022-05-19 23:04:00|168.62|165.82|168.46|165.66|168.62|165.82|168.46|165.66|0
1653001460000|2022-05-19 23:04:20|168.3|165.5|167.53|164.73|168.3|165.5|167.53|164.73|0
1653001470000|2022-05-19 23:04:30|167.68|164.88|167.37|164.57|167.68|164.88|167.37|164.57|0
1653001480000|2022-05-19 23:04:40|167.22|164.42|167.37|164.57|167.37|164.57|167.22|164.42|0
1653001500000|2022-05-19 23:05:00|167.3|164.5|167.53|164.73|167.53|164.73|167.3|164.5|0
1653001510000|2022-05-19 23:05:10|167.45|164.65|167.37|164.57|167.45|164.65|167.37|164.57|0
1653001550000|2022-05-19 23:05:50|167.53|164.73|167.45|164.65|167.53|164.73|167.37|164.57|0
1653001560000|2022-05-19 23:06:00|167.3|164.5|167.3|164.5|167.3|164.5|167.3|164.5|0
1653001570000|2022-05-19 23:06:10|167.21|164.41|167.37|164.57|167.37|164.57|167.21|164.41|0
1653001580000|2022-05-19 23:06:20|167.68|164.88|167.68|164.88|167.68|164.88|167.68|164.88|0
1653001590000|2022-05-19 23:06:30|167.52|164.72|167.84|165.04|167.99|165.19|167.52|164.72|0
1653001600000|2022-05-19 23:06:40|167.83|165.03|167.83|165.03|167.83|165.03|167.83|165.03|0
1653001610000|2022-05-19 23:06:50|167.76|164.96|167.83|165.03|167.92|165.12|167.76|164.96|0
1653001620000|2022-05-19 23:07:00|167.92|165.12|167.68|164.88|167.92|165.12|167.6|164.8|0
1653001630000|2022-05-19 23:07:10|167.6|164.8|167.6|164.8|167.6|164.8|167.6|164.8|0
1653001640000|2022-05-19 23:07:20|167.68|164.88|167.83|165.03|167.83|165.03|167.68|164.88|0
1653001650000|2022-05-19 23:07:30|167.99|165.19|168.23|165.43|168.23|165.43|167.99|165.19|0
1653001660000|2022-05-19 23:07:40|168.14|165.34|168.14|165.34|168.14|165.34|168.14|165.34|0
1653001670000|2022-05-19 23:07:50|168.23|165.43|168.23|165.43|168.23|165.43|168.23|165.43|0
1653001680000|2022-05-19 23:08:00|168.14|165.34|168.07|165.27|168.23|165.43|168.07|165.27|0
1653001690000|2022-05-19 23:08:10|167.99|165.19|167.99|165.19|167.99|165.19|167.83|165.03|0
1653001700000|2022-05-19 23:08:20|167.91|165.11|167.68|164.88|168.07|165.27|167.68|164.88|0
1653001720000|2022-05-19 23:08:40|167.83|165.03|167.99|165.19|167.99|165.19|167.83|165.03|0
1653001730000|2022-05-19 23:08:50|168.14|165.34|168.14|165.34|168.14|165.34|168.07|165.27|0
1653001740000|2022-05-19 23:09:00|167.99|165.19|168.07|165.27|168.07|165.27|167.99|165.19|0
1653001770000|2022-05-19 23:09:30|168.14|165.34|168.3|165.5|168.3|165.5|168.14|165.34|0
1653001780000|2022-05-19 23:09:40|168.45|165.65|168.61|165.81|168.61|165.81|168.45|165.65|0
1653001800000|2022-05-19 23:10:00|168.53|165.73|168.07|165.27|168.53|165.73|168.07|165.27|0
1653001810000|2022-05-19 23:10:10|168.3|165.5|168.45|165.65|168.45|165.65|168.3|165.5|0
1653001820000|2022-05-19 23:10:20|168.38|165.58|168.38|165.58|168.45|165.65|168.38|165.58|0
1653001830000|2022-05-19 23:10:30|168.45|165.65|168.22|165.42|168.45|165.65|168.22|165.42|0
1653001840000|2022-05-19 23:10:40|168.3|165.5|168.38|165.58|168.38|165.58|168.3|165.5|0
1653001850000|2022-05-19 23:10:50|168.45|165.65|168.45|165.65|168.45|165.65|168.45|165.65|0
1653001860000|2022-05-19 23:11:00|168.38|165.58|168.3|165.5|168.38|165.58|168.3|165.5|0
1653001870000|2022-05-19 23:11:10|168.22|165.42|168.22|165.42|168.22|165.42|168.22|165.42|0
1653001880000|2022-05-19 23:11:20|168.3|165.5|168.3|165.5|168.3|165.5|168.3|165.5|0
1653001890000|2022-05-19 23:11:30|168.38|165.58|168.38|165.58|168.38|165.58|168.38|165.58|0
1653001900000|2022-05-19 23:11:40|168.3|165.5|168.3|165.5|168.3|165.5|168.3|165.5|0
1653001910000|2022-05-19 23:11:50|168.22|165.42|168.22|165.42|168.22|165.42|168.22|165.42|0
1653001920000|2022-05-19 23:12:00|168.3|165.5|168.53|165.73|168.53|165.73|168.29|165.49|0
1653001930000|2022-05-19 23:12:10|168.69|165.89|168.76|165.96|168.76|165.96|168.61|165.81|0
1653001940000|2022-05-19 23:12:20|169.07|166.27|169.23|166.43|169.23|166.43|169.07|166.27|0
1653001950000|2022-05-19 23:12:30|169.39|166.59|169.16|166.36|169.39|166.59|169.16|166.36|0
1653001960000|2022-05-19 23:12:40|169.15|166.35|169.23|166.43|169.23|166.43|169.15|166.35|0
1653001970000|2022-05-19 23:12:50|169.39|166.59|169.31|166.51|169.39|166.59|169.31|166.51|0
1653001980000|2022-05-19 23:13:00|169.39|166.59|169.39|166.59|169.39|166.59|169.39|166.59|0
1653001990000|2022-05-19 23:13:10|169.23|166.43|169.31|166.51|169.31|166.51|169.23|166.43|0
1653002000000|2022-05-19 23:13:20|169.07|166.27|169.07|166.27|169.07|166.27|169.07|166.27|0
1653002010000|2022-05-19 23:13:30|169.39|166.59|169.23|166.43|169.39|166.59|169.23|166.43|0
1653002020000|2022-05-19 23:13:40|169.31|166.51|169.23|166.43|169.38|166.58|169.23|166.43|0
1653002040000|2022-05-19 23:14:00|169.38|166.58|169.38|166.58|169.38|166.58|169.38|166.58|0
1653002050000|2022-05-19 23:14:10|169.31|166.51|169.38|166.58|169.38|166.58|169.31|166.51|0
1653002080000|2022-05-19 23:14:40|169.7|166.9|169.85|167.05|169.85|167.05|169.7|166.9|0
1653002090000|2022-05-19 23:14:50|169.7|166.9|169.7|166.9|169.7|166.9|169.7|166.9|0
1653002100000|2022-05-19 23:15:00|170.01|167.21|169.85|167.05|170.01|167.21|169.85|167.05|0
1653002110000|2022-05-19 23:15:10|170.17|167.37|170.17|167.37|170.17|167.37|170.17|167.37|0
1653002120000|2022-05-19 23:15:20|170.09|167.29|170.09|167.29|170.17|167.37|170.09|167.29|0
1653002130000|2022-05-19 23:15:30|170.01|167.21|169.93|167.13|170.01|167.21|169.93|167.13|0
1653002140000|2022-05-19 23:15:40|170.01|167.21|170.16|167.36|170.16|167.36|170.01|167.21|0
1653002160000|2022-05-19 23:16:00|170.01|167.21|170.01|167.21|170.01|167.21|170.01|167.21|0
1653002170000|2022-05-19 23:16:10|170.09|167.29|170.16|167.36|170.16|167.36|170.09|167.29|0
1653002180000|2022-05-19 23:16:20|170.09|167.29|170.16|167.36|170.16|167.36|170.09|167.29|0
1653002210000|2022-05-19 23:16:50|170.01|167.21|170.01|167.21|170.01|167.21|170.01|167.21|0
1653002220000|2022-05-19 23:17:00|169.93|167.13|169.69|166.89|169.93|167.13|169.69|166.89|0
1653002230000|2022-05-19 23:17:10|169.54|166.74|169.46|166.66|169.54|166.74|169.46|166.66|0
1653002240000|2022-05-19 23:17:20|170.16|167.36|169.85|167.05|170.32|167.52|169.85|167.05|0
1653002250000|2022-05-19 23:17:30|169.93|167.13|170.01|167.21|170.01|167.21|169.93|167.13|0
1653002260000|2022-05-19 23:17:40|169.85|167.05|169.77|166.97|169.85|167.05|169.69|166.89|0
1653002270000|2022-05-19 23:17:50|169.85|167.05|169.69|166.89|169.85|167.05|169.69|166.89|0
1653002300000|2022-05-19 23:18:20|169.54|166.74|169.54|166.74|169.54|166.74|169.54|166.74|0
1653002310000|2022-05-19 23:18:30|169.46|166.66|169.54|166.74|169.54|166.74|169.46|166.66|0
1653002320000|2022-05-19 23:18:40|169.38|166.58|169.53|166.73|169.53|166.73|169.38|166.58|0
1653002330000|2022-05-19 23:18:50|169.69|166.89|170|167.2|170|167.2|169.69|166.89|0
1653002340000|2022-05-19 23:19:00|169.69|166.89|169.62|166.82|169.69|166.89|169.62|166.82|0
1653002350000|2022-05-19 23:19:10|169.53|166.73|169.53|166.73|169.53|166.73|169.53|166.73|0
1653002360000|2022-05-19 23:19:20|169.69|166.89|169.85|167.05|169.93|167.13|169.69|166.89|0
1653002370000|2022-05-19 23:19:30|169.53|166.73|169.38|166.58|169.53|166.73|169.38|166.58|0
1653002380000|2022-05-19 23:19:40|169.62|166.82|169.53|166.73|169.62|166.82|169.53|166.73|0
1653002390000|2022-05-19 23:19:50|169.46|166.66|169.53|166.73|169.53|166.73|169.46|166.66|0
1653002400000|2022-05-19 23:20:00|169.38|166.58|168.91|166.11|169.38|166.58|168.91|166.11|0
1653002410000|2022-05-19 23:20:10|168.99|166.19|169.06|166.26|169.22|166.42|168.99|166.19|0
1653002420000|2022-05-19 23:20:20|169.15|166.35|169.22|166.42|169.22|166.42|169.15|166.35|0
1653002430000|2022-05-19 23:20:30|169.15|166.35|169.22|166.42|169.22|166.42|169.15|166.35|0
1653002440000|2022-05-19 23:20:40|169.53|166.73|169.69|166.89|169.69|166.89|169.53|166.73|0
1653002470000|2022-05-19 23:21:10|169.84|167.04|169.84|167.04|169.84|167.04|169.84|167.04|0
1653002490000|2022-05-19 23:21:30|170|167.2|169.69|166.89|170|167.2|169.69|166.89|0
1653002520000|2022-05-19 23:22:00|169.84|167.04|169.61|166.81|169.84|167.04|169.61|166.81|0
1653002530000|2022-05-19 23:22:10|169.53|166.73|169.53|166.73|169.53|166.73|169.53|166.73|0
1653002540000|2022-05-19 23:22:20|169.46|166.66|169.46|166.66|169.46|166.66|169.46|166.66|0
1653002550000|2022-05-19 23:22:30|169.37|166.57|169.45|166.65|169.46|166.66|169.37|166.57|0
1653002560000|2022-05-19 23:22:40|169.37|166.57|169.37|166.57|169.37|166.57|169.37|166.57|0
1653002570000|2022-05-19 23:22:50|169.3|166.5|169.22|166.42|169.3|166.5|169.22|166.42|0
1653002580000|2022-05-19 23:23:00|169.06|166.26|169.06|166.26|169.06|166.26|169.06|166.26|0
1653002590000|2022-05-19 23:23:10|169.22|166.42|169.22|166.42|169.22|166.42|169.22|166.42|0
1653002600000|2022-05-19 23:23:20|169.14|166.34|169.22|166.42|169.22|166.42|169.14|166.34|0
1653002610000|2022-05-19 23:23:30|169.3|166.5|169.3|166.5|169.3|166.5|169.3|166.5|0
1653002620000|2022-05-19 23:23:40|169.37|166.57|169.14|166.34|169.37|166.57|169.14|166.34|0
1653002630000|2022-05-19 23:23:50|169.06|166.26|169.06|166.26|169.06|166.26|169.06|166.26|0
1653002640000|2022-05-19 23:24:00|168.98|166.18|169.06|166.26|169.06|166.26|168.98|166.18|0
1653002650000|2022-05-19 23:24:10|169.14|166.34|169.06|166.26|169.22|166.42|169.06|166.26|0
1653002660000|2022-05-19 23:24:20|169.14|166.34|169.22|166.42|169.22|166.42|169.14|166.34|0
1653002670000|2022-05-19 23:24:30|169.14|166.34|169.06|166.26|169.14|166.34|169.06|166.26|0
1653002680000|2022-05-19 23:24:40|169.14|166.34|169.14|166.34|169.14|166.34|169.14|166.34|0
1653002690000|2022-05-19 23:24:50|169.21|166.41|169.21|166.41|169.3|166.5|169.21|166.41|0
1653002700000|2022-05-19 23:25:00|169.06|166.26|169.06|166.26|169.06|166.26|169.06|166.26|0
1653002710000|2022-05-19 23:25:10|168.9|166.1|168.75|165.95|168.9|166.1|168.75|165.95|0
1653002720000|2022-05-19 23:25:20|168.83|166.03|168.9|166.1|168.9|166.1|168.83|166.03|0
1653002730000|2022-05-19 23:25:30|168.83|166.03|168.9|166.1|168.9|166.1|168.83|166.03|0
1653002750000|2022-05-19 23:25:50|169.06|166.26|169.21|166.41|169.21|166.41|169.06|166.26|0
1653002760000|2022-05-19 23:26:00|169.14|166.34|169.29|166.49|169.29|166.49|169.14|166.34|0
1653002770000|2022-05-19 23:26:10|169.21|166.41|169.37|166.57|169.37|166.57|169.21|166.41|0
1653002780000|2022-05-19 23:26:20|169.21|166.41|169.21|166.41|169.29|166.49|169.21|166.41|0
1653002790000|2022-05-19 23:26:30|169.29|166.49|169.29|166.49|169.37|166.57|169.29|166.49|0
1653002800000|2022-05-19 23:26:40|169.37|166.57|169.29|166.49|169.37|166.57|169.29|166.49|0
1653002810000|2022-05-19 23:26:50|169.37|166.57|169.37|166.57|169.37|166.57|169.37|166.57|0
1653002820000|2022-05-19 23:27:00|169.29|166.49|169.21|166.41|169.29|166.49|169.21|166.41|0
1653002830000|2022-05-19 23:27:10|169.14|166.34|169.14|166.34|169.21|166.41|169.14|166.34|0
1653002840000|2022-05-19 23:27:20|169.06|166.26|169.06|166.26|169.06|166.26|169.06|166.26|0
1653002850000|2022-05-19 23:27:30|169.05|166.25|169.05|166.25|169.05|166.25|169.05|166.25|0
1653002860000|2022-05-19 23:27:40|168.59|165.79|168.43|165.63|168.59|165.79|168.43|165.63|0
1653002870000|2022-05-19 23:27:50|167.96|165.16|167.65|164.85|167.96|165.16|167.5|164.7|0
1653002880000|2022-05-19 23:28:00|167.58|164.78|167.81|165.01|167.89|165.09|167.58|164.78|0
1653002890000|2022-05-19 23:28:10|167.5|164.7|167.65|164.85|167.65|164.85|167.5|164.7|0
1653002900000|2022-05-19 23:28:20|167.5|164.7|167.5|164.7|167.5|164.7|167.5|164.7|0
1653002910000|2022-05-19 23:28:30|167.34|164.54|167.34|164.54|167.34|164.54|167.27|164.47|0
1653002920000|2022-05-19 23:28:40|167.5|164.7|167.5|164.7|167.65|164.85|167.5|164.7|0
1653002930000|2022-05-19 23:28:50|167.42|164.62|167.34|164.54|167.42|164.62|167.34|164.54|0
1653002940000|2022-05-19 23:29:00|166.88|164.08|166.8|164|166.88|164.08|166.8|164|0
1653002950000|2022-05-19 23:29:10|166.88|164.08|166.72|163.92|166.88|164.08|166.72|163.92|0
1653002960000|2022-05-19 23:29:20|166.87|164.07|166.87|164.07|166.87|164.07|166.87|164.07|0
1653002970000|2022-05-19 23:29:30|166.8|164|166.72|163.92|166.8|164|166.72|163.92|0
1653002980000|2022-05-19 23:29:40|166.8|164|167.03|164.23|167.03|164.23|166.8|164|0
1653002990000|2022-05-19 23:29:50|167.18|164.38|167.34|164.54|167.34|164.54|167.18|164.38|0
1653003000000|2022-05-19 23:30:00|167.18|164.38|167.34|164.54|167.34|164.54|167.18|164.38|0
1653003010000|2022-05-19 23:30:10|167.49|164.69|167.49|164.69|167.49|164.69|167.49|164.69|0
1653003020000|2022-05-19 23:30:20|167.42|164.62|167.42|164.62|167.42|164.62|167.42|164.62|0
1653003030000|2022-05-19 23:30:30|167.18|164.38|167.18|164.38|167.34|164.54|167.18|164.38|0
1653003060000|2022-05-19 23:31:00|167.03|164.23|167.18|164.38|167.18|164.38|167.03|164.23|0
1653003070000|2022-05-19 23:31:10|167.34|164.54|167.34|164.54|167.34|164.54|167.34|164.54|0
1653003080000|2022-05-19 23:31:20|167.18|164.38|167.18|164.38|167.18|164.38|167.03|164.23|0
1653003090000|2022-05-19 23:31:30|167.03|164.23|167.03|164.23|167.03|164.23|167.03|164.23|0
1653003100000|2022-05-19 23:31:40|167.18|164.38|167.03|164.23|167.18|164.38|167.03|164.23|0
1653003120000|2022-05-19 23:32:00|167.18|164.38|167.03|164.23|167.18|164.38|167.03|164.23|0
1653003140000|2022-05-19 23:32:20|167.18|164.38|167.18|164.38|167.18|164.38|167.18|164.38|0
1653003150000|2022-05-19 23:32:30|167.11|164.31|167.18|164.38|167.18|164.38|167.11|164.31|0
1653003160000|2022-05-19 23:32:40|167.03|164.23|167.03|164.23|167.03|164.23|167.03|164.23|0
1653003180000|2022-05-19 23:33:00|166.87|164.07|166.87|164.07|166.87|164.07|166.87|164.07|0
1653003190000|2022-05-19 23:33:10|166.72|163.92|166.72|163.92|166.72|163.92|166.72|163.92|0
1653003200000|2022-05-19 23:33:20|166.87|164.07|166.87|164.07|166.87|164.07|166.87|164.07|0
1653003210000|2022-05-19 23:33:30|166.56|163.76|166.56|163.76|166.71|163.91|166.56|163.76|0
1653003220000|2022-05-19 23:33:40|166.71|163.91|166.71|163.91|166.71|163.91|166.71|163.91|0
1653003250000|2022-05-19 23:34:10|166.87|164.07|166.87|164.07|166.87|164.07|166.87|164.07|0
1653003260000|2022-05-19 23:34:20|166.71|163.91|166.71|163.91|166.71|163.91|166.64|163.84|0
1653003270000|2022-05-19 23:34:30|166.87|164.07|166.87|164.07|166.87|164.07|166.87|164.07|0
1653003300000|2022-05-19 23:35:00|166.79|163.99|166.79|163.99|166.79|163.99|166.79|163.99|0
1653003310000|2022-05-19 23:35:10|166.56|163.76|166.56|163.76|166.71|163.91|166.56|163.76|0
1653003320000|2022-05-19 23:35:20|166.64|163.84|166.71|163.91|166.71|163.91|166.64|163.84|0
1653003330000|2022-05-19 23:35:30|166.56|163.76|166.64|163.84|166.71|163.91|166.56|163.76|0
1653003340000|2022-05-19 23:35:40|166.56|163.76|166.71|163.91|166.71|163.91|166.56|163.76|0
1653003360000|2022-05-19 23:36:00|166.56|163.76|166.56|163.76|166.56|163.76|166.56|163.76|0
1653003370000|2022-05-19 23:36:10|166.64|163.84|166.64|163.84|166.64|163.84|166.56|163.76|0
1653003380000|2022-05-19 23:36:20|166.56|163.76|166.71|163.91|166.71|163.91|166.56|163.76|0
1653003390000|2022-05-19 23:36:30|166.79|163.99|166.87|164.07|166.87|164.07|166.79|163.99|0
1653003400000|2022-05-19 23:36:40|166.95|164.15|166.71|163.91|167.02|164.22|166.71|163.91|0
1653003410000|2022-05-19 23:36:50|166.79|163.99|166.87|164.07|166.87|164.07|166.79|163.99|0
1653003430000|2022-05-19 23:37:10|166.64|163.84|166.56|163.76|166.64|163.84|166.56|163.76|0
1653003440000|2022-05-19 23:37:20|166.64|163.84|166.71|163.91|166.71|163.91|166.64|163.84|0
1653003460000|2022-05-19 23:37:40|166.55|163.75|166.55|163.75|166.55|163.75|166.55|163.75|0
1653003470000|2022-05-19 23:37:50|166.4|163.6|166.09|163.29|166.4|163.6|166.09|163.29|0
1653003480000|2022-05-19 23:38:00|166.24|163.44|166.24|163.44|166.24|163.44|166.24|163.44|0
1653003490000|2022-05-19 23:38:10|166.4|163.6|166.55|163.75|166.55|163.75|166.4|163.6|0
1653003500000|2022-05-19 23:38:20|166.4|163.6|166.48|163.68|166.48|163.68|166.4|163.6|0
1653003510000|2022-05-19 23:38:30|166.4|163.6|166.09|163.29|166.4|163.6|166.09|163.29|0
1653003520000|2022-05-19 23:38:40|166.24|163.44|166.24|163.44|166.24|163.44|166.24|163.44|0
1653003540000|2022-05-19 23:39:00|166.09|163.29|166.55|163.75|166.55|163.75|166.09|163.29|0
1653003550000|2022-05-19 23:39:10|166.4|163.6|166.4|163.6|166.4|163.6|166.4|163.6|0
1653003560000|2022-05-19 23:39:20|166.55|163.75|166.55|163.75|166.55|163.75|166.55|163.75|0
1653003570000|2022-05-19 23:39:30|166.4|163.6|166.55|163.75|166.55|163.75|166.4|163.6|0
1653003580000|2022-05-19 23:39:40|166.48|163.68|166.48|163.68|166.48|163.68|166.48|163.68|0
1653003590000|2022-05-19 23:39:50|166.55|163.75|166.55|163.75|166.55|163.75|166.48|163.68|0
1653003600000|2022-05-19 23:40:00|166.48|163.68|166.55|163.75|166.55|163.75|166.48|163.68|0
1653003610000|2022-05-19 23:40:10|166.4|163.6|166.55|163.75|166.55|163.75|166.4|163.6|0
1653003620000|2022-05-19 23:40:20|166.63|163.83|166.4|163.6|166.63|163.83|166.32|163.52|0
1653003630000|2022-05-19 23:40:30|166.24|163.44|166.55|163.75|166.55|163.75|166.24|163.44|0
1653003640000|2022-05-19 23:40:40|166.48|163.68|166.55|163.75|166.55|163.75|166.4|163.6|0
1653003650000|2022-05-19 23:40:50|166.48|163.68|166.4|163.6|166.48|163.68|166.4|163.6|0
1653003660000|2022-05-19 23:41:00|165.62|162.82|165.31|162.51|165.62|162.82|165.31|162.51|0
1653003670000|2022-05-19 23:41:10|165.47|162.67|165.62|162.82|165.62|162.82|165.47|162.67|0
1653003680000|2022-05-19 23:41:20|165.7|162.9|165.62|162.82|165.78|162.98|165.62|162.82|0
1653003690000|2022-05-19 23:41:30|165.78|162.98|165.93|163.13|165.93|163.13|165.62|162.82|0
1653003700000|2022-05-19 23:41:40|165.86|163.06|165.62|162.82|165.86|163.06|165.62|162.82|0
1653003710000|2022-05-19 23:41:50|165.78|162.98|165.78|162.98|165.78|162.98|165.62|162.82|0
1653003720000|2022-05-19 23:42:00|165.93|163.13|165.78|162.98|165.93|163.13|165.78|162.98|0
1653003740000|2022-05-19 23:42:20|165.86|163.06|165.86|163.06|165.86|163.06|165.86|163.06|0
1653003750000|2022-05-19 23:42:30|165.78|162.98|165.86|163.06|165.86|163.06|165.78|162.98|0
1653003760000|2022-05-19 23:42:40|165.78|162.98|165.78|162.98|165.78|162.98|165.78|162.98|0
1653003780000|2022-05-19 23:43:00|165.77|162.97|165.77|162.97|165.77|162.97|165.77|162.97|0
1653003810000|2022-05-19 23:43:30|165.62|162.82|165.62|162.82|165.62|162.82|165.62|162.82|0
1653003820000|2022-05-19 23:43:40|165.7|162.9|165.7|162.9|165.7|162.9|165.7|162.9|0
1653003840000|2022-05-19 23:44:00|165.77|162.97|165.77|162.97|165.77|162.97|165.77|162.97|0
1653003850000|2022-05-19 23:44:10|165.93|163.13|165.93|163.13|165.93|163.13|165.93|163.13|0
1653003860000|2022-05-19 23:44:20|165.77|162.97|165.77|162.97|165.93|163.13|165.77|162.97|0
1653003870000|2022-05-19 23:44:30|165.93|163.13|165.93|163.13|165.93|163.13|165.93|163.13|0
1653003880000|2022-05-19 23:44:40|165.77|162.97|165.77|162.97|165.77|162.97|165.77|162.97|0
1653003890000|2022-05-19 23:44:50|165.93|163.13|165.93|163.13|165.93|163.13|165.93|163.13|0
1653003900000|2022-05-19 23:45:00|165.77|162.97|165.77|162.97|165.77|162.97|165.77|162.97|0
1653003910000|2022-05-19 23:45:10|166.01|163.21|166.08|163.28|166.08|163.28|166.01|163.21|0
1653003940000|2022-05-19 23:45:40|165.93|163.13|165.93|163.13|165.93|163.13|165.93|163.13|0
1653003960000|2022-05-19 23:46:00|165.62|162.82|165.77|162.97|165.77|162.97|165.62|162.82|0
1653003980000|2022-05-19 23:46:20|165.93|163.13|166.08|163.28|166.08|163.28|165.93|163.13|0
1653003990000|2022-05-19 23:46:30|165.77|162.97|165.92|163.12|165.92|163.12|165.77|162.97|0
1653004000000|2022-05-19 23:46:40|166.01|163.21|166.08|163.28|166.08|163.28|166.01|163.21|0
1653004010000|2022-05-19 23:46:50|165.92|163.12|165.92|163.12|165.92|163.12|165.77|162.97|0
1653004020000|2022-05-19 23:47:00|165.77|162.97|165.77|162.97|165.77|162.97|165.77|162.97|0
1653004030000|2022-05-19 23:47:10|165.92|163.12|166.08|163.28|166.08|163.28|165.92|163.12|0
1653004040000|2022-05-19 23:47:20|165.92|163.12|165.92|163.12|165.92|163.12|165.92|163.12|0
1653004050000|2022-05-19 23:47:30|166|163.2|166.08|163.28|166.08|163.28|166|163.2|0
1653004080000|2022-05-19 23:48:00|166.39|163.59|166.39|163.59|166.39|163.59|166.39|163.59|0
1653004090000|2022-05-19 23:48:10|166.23|163.43|166.23|163.43|166.23|163.43|166.23|163.43|0
1653004100000|2022-05-19 23:48:20|166|163.2|166.08|163.28|166.08|163.28|166|163.2|0
1653004110000|2022-05-19 23:48:30|166.31|163.51|166.31|163.51|166.31|163.51|166.23|163.43|0
1653004120000|2022-05-19 23:48:40|166.39|163.59|166.23|163.43|166.39|163.59|166.23|163.43|0
1653004130000|2022-05-19 23:48:50|166|163.2|166|163.2|166|163.2|166|163.2|0
1653004140000|2022-05-19 23:49:00|166.08|163.28|166.08|163.28|166.08|163.28|166.08|163.28|0
1653004150000|2022-05-19 23:49:10|165.92|163.12|165.92|163.12|165.92|163.12|165.92|163.12|0
1653004160000|2022-05-19 23:49:20|165.77|162.97|165.61|162.81|165.77|162.97|165.61|162.81|0
1653004170000|2022-05-19 23:49:30|165.46|162.66|165.15|162.35|165.46|162.66|165.15|162.35|0
1653004180000|2022-05-19 23:49:40|165|162.2|164.53|161.73|165|162.2|164.53|161.73|0
1653004190000|2022-05-19 23:49:50|164.38|161.58|164.23|161.43|164.38|161.58|164.23|161.43|0
1653004200000|2022-05-19 23:50:00|164.38|161.58|164.07|161.27|164.38|161.58|164.07|161.27|0
1653004210000|2022-05-19 23:50:10|164.23|161.43|164.53|161.73|164.53|161.73|164.23|161.43|0
1653004220000|2022-05-19 23:50:20|164.38|161.58|164.23|161.43|164.38|161.58|164.23|161.43|0
1653004230000|2022-05-19 23:50:30|164.38|161.58|164.23|161.43|164.38|161.58|163.92|161.12|0
1653004240000|2022-05-19 23:50:40|164.07|161.27|163.61|160.81|164.07|161.27|163.61|160.81|0
1653004250000|2022-05-19 23:50:50|163.77|160.97|164.07|161.27|164.07|161.27|163.77|160.97|0
1653004260000|2022-05-19 23:51:00|164.15|161.35|164.07|161.27|164.15|161.35|164.07|161.27|0
1653004270000|2022-05-19 23:51:10|164.23|161.43|164.23|161.43|164.23|161.43|164.07|161.27|0
1653004280000|2022-05-19 23:51:20|164.38|161.58|164.38|161.58|164.38|161.58|164.38|161.58|0
1653004290000|2022-05-19 23:51:30|164.53|161.73|164.77|161.97|164.84|162.04|164.53|161.73|0
1653004300000|2022-05-19 23:51:40|164.84|162.04|164.84|162.04|164.99|162.19|164.84|162.04|0
1653004310000|2022-05-19 23:51:50|165.15|162.35|164.99|162.19|165.3|162.5|164.99|162.19|0
1653004320000|2022-05-19 23:52:00|165.15|162.35|165.15|162.35|165.15|162.35|165.15|162.35|0
1653004330000|2022-05-19 23:52:10|164.99|162.19|164.84|162.04|164.99|162.19|164.84|162.04|0
1653004340000|2022-05-19 23:52:20|164.92|162.12|164.92|162.12|164.92|162.12|164.92|162.12|0
1653004350000|2022-05-19 23:52:30|164.84|162.04|164.84|162.04|164.84|162.04|164.84|162.04|0
1653004360000|2022-05-19 23:52:40|164.53|161.73|164.22|161.42|164.53|161.73|164.22|161.42|0
1653004380000|2022-05-19 23:53:00|164.07|161.27|164.22|161.42|164.22|161.42|163.92|161.12|0
1653004390000|2022-05-19 23:53:10|163.92|161.12|164.22|161.42|164.22|161.42|163.92|161.12|0
1653004400000|2022-05-19 23:53:20|164.3|161.5|164.38|161.58|164.38|161.58|164.3|161.5|0
1653004410000|2022-05-19 23:53:30|164.53|161.73|164.38|161.58|164.53|161.73|164.38|161.58|0
1653004420000|2022-05-19 23:53:40|164.46|161.66|164.3|161.5|164.46|161.66|164.3|161.5|0
1653004430000|2022-05-19 23:53:50|164.38|161.58|163.99|161.19|164.38|161.58|163.99|161.19|0
1653004440000|2022-05-19 23:54:00|164.07|161.27|163.91|161.11|164.07|161.27|163.91|161.11|0
1653004450000|2022-05-19 23:54:10|164.07|161.27|164.22|161.42|164.22|161.42|164.07|161.27|0
1653004460000|2022-05-19 23:54:20|164.07|161.27|164.07|161.27|164.22|161.42|164.07|161.27|0
1653004470000|2022-05-19 23:54:30|164.37|161.57|164.37|161.57|164.45|161.65|164.37|161.57|0
1653004480000|2022-05-19 23:54:40|164.22|161.42|164.53|161.73|164.53|161.73|164.22|161.42|0
1653004490000|2022-05-19 23:54:50|164.37|161.57|164.37|161.57|164.53|161.73|164.37|161.57|0
1653004500000|2022-05-19 23:55:00|164.45|161.65|164.53|161.73|164.68|161.88|164.45|161.65|0
1653004510000|2022-05-19 23:55:10|164.61|161.81|164.68|161.88|164.68|161.88|164.61|161.81|0
1653004530000|2022-05-19 23:55:30|164.76|161.96|164.68|161.88|164.83|162.03|164.68|161.88|0
1653004550000|2022-05-19 23:55:50|164.53|161.73|164.68|161.88|164.68|161.88|164.53|161.73|0
1653004560000|2022-05-19 23:56:00|164.83|162.03|164.99|162.19|164.99|162.19|164.83|162.03|0
1653004570000|2022-05-19 23:56:10|164.83|162.03|164.83|162.03|164.83|162.03|164.83|162.03|0
1653004590000|2022-05-19 23:56:30|164.91|162.11|164.91|162.11|164.99|162.19|164.91|162.11|0
1653004600000|2022-05-19 23:56:40|164.99|162.19|165.14|162.34|165.14|162.34|164.99|162.19|0
1653004610000|2022-05-19 23:56:50|164.99|162.19|165.14|162.34|165.14|162.34|164.99|162.19|0
1653004620000|2022-05-19 23:57:00|165.29|162.49|165.29|162.49|165.29|162.49|165.29|162.49|0
1653004630000|2022-05-19 23:57:10|165.14|162.34|165.29|162.49|165.29|162.49|165.14|162.34|0
1653004640000|2022-05-19 23:57:20|165.14|162.34|165.14|162.34|165.14|162.34|164.99|162.19|0
1653004650000|2022-05-19 23:57:30|164.99|162.19|164.99|162.19|164.99|162.19|164.99|162.19|0
1653004660000|2022-05-19 23:57:40|165.14|162.34|164.83|162.03|165.14|162.34|164.83|162.03|0
1653004670000|2022-05-19 23:57:50|164.99|162.19|165.14|162.34|165.14|162.34|164.99|162.19|0
1653004680000|2022-05-19 23:58:00|165.07|162.27|165.14|162.34|165.14|162.34|165.07|162.27|0
1653004690000|2022-05-19 23:58:10|165.06|162.26|165.06|162.26|165.06|162.26|165.06|162.26|0
1653004700000|2022-05-19 23:58:20|164.98|162.18|164.83|162.03|164.98|162.18|164.83|162.03|0
1653004710000|2022-05-19 23:58:30|164.98|162.18|164.98|162.18|164.98|162.18|164.83|162.03|0
1653004730000|2022-05-19 23:58:50|164.83|162.03|164.98|162.18|164.98|162.18|164.83|162.03|0
1653004750000|2022-05-19 23:59:10|164.83|162.03|164.68|161.88|164.83|162.03|164.68|161.88|0
1653004760000|2022-05-19 23:59:20|164.6|161.8|164.52|161.72|164.6|161.8|164.52|161.72|0
1653004770000|2022-05-19 23:59:30|164.37|161.57|164.21|161.41|164.37|161.57|164.21|161.41|0
1653004780000|2022-05-19 23:59:40|164.37|161.57|164.83|162.03|164.83|162.03|164.37|161.57|0
1653004790000|2022-05-19 23:59:50|164.68|161.88|164.98|162.18|164.98|162.18|164.68|161.88|0
1653004800000|2022-05-20 00:00:00|164.52|161.72|164.52|161.72|164.52|161.72|164.21|161.41|0
1653004810000|2022-05-20 00:00:10|164.67|161.87|164.21|161.41|164.67|161.87|164.21|161.41|0
1653004820000|2022-05-20 00:00:20|164.06|161.26|163.75|160.95|164.06|161.26|163.75|160.95|0
1653004830000|2022-05-20 00:00:30|163.68|160.88|164.06|161.26|164.06|161.26|163.68|160.88|0
1653004840000|2022-05-20 00:00:40|163.99|161.19|164.06|161.26|164.21|161.41|163.99|161.19|0
1653004850000|2022-05-20 00:00:50|164.21|161.41|164.06|161.26|164.21|161.41|164.06|161.26|0
1653004860000|2022-05-20 00:01:00|163.75|160.95|163.83|161.03|163.83|161.03|163.6|160.8|0
1653004870000|2022-05-20 00:01:10|164.06|161.26|163.91|161.11|164.06|161.26|163.91|161.11|0
1653004880000|2022-05-20 00:01:20|164.06|161.26|163.75|160.95|164.06|161.26|163.75|160.95|0
1653004890000|2022-05-20 00:01:30|163.6|160.8|163.75|160.95|163.75|160.95|163.6|160.8|0
1653004900000|2022-05-20 00:01:40|163.6|160.8|163.6|160.8|163.6|160.8|163.6|160.8|0
1653004910000|2022-05-20 00:01:50|163.68|160.88|163.75|160.95|163.75|160.95|163.6|160.8|0
1653004920000|2022-05-20 00:02:00|164.06|161.26|164.06|161.26|164.06|161.26|163.98|161.18|0
1653004930000|2022-05-20 00:02:10|164.36|161.56|164.52|161.72|164.52|161.72|164.36|161.56|0
1653004940000|2022-05-20 00:02:20|164.67|161.87|164.67|161.87|164.83|162.03|164.67|161.87|0
1653004950000|2022-05-20 00:02:30|164.52|161.72|163.75|160.95|164.67|161.87|163.75|160.95|0
1653004960000|2022-05-20 00:02:40|163.6|160.8|163.44|160.64|163.6|160.8|163.44|160.64|0
1653004970000|2022-05-20 00:02:50|163.29|160.49|162.83|160.03|163.29|160.49|162.83|160.03|0
1653004980000|2022-05-20 00:03:00|162.68|159.88|162.91|160.11|162.91|160.11|162.68|159.88|0
1653004990000|2022-05-20 00:03:10|162.98|160.18|163.29|160.49|163.29|160.49|162.98|160.18|0
1653005000000|2022-05-20 00:03:20|163.14|160.34|162.68|159.88|163.14|160.34|162.68|159.88|0
1653005010000|2022-05-20 00:03:30|162.91|160.11|162.98|160.18|162.98|160.18|162.68|159.88|0
1653005020000|2022-05-20 00:03:40|162.91|160.11|163.44|160.64|163.44|160.64|162.91|160.11|0
1653005030000|2022-05-20 00:03:50|163.6|160.8|163.44|160.64|163.6|160.8|163.44|160.64|0
1653005040000|2022-05-20 00:04:00|163.9|161.1|163.75|160.95|164.21|161.41|163.75|160.95|0
1653005050000|2022-05-20 00:04:10|163.44|160.64|163.6|160.8|163.6|160.8|163.44|160.64|0
1653005060000|2022-05-20 00:04:20|163.44|160.64|162.91|160.11|163.44|160.64|162.91|160.11|0
1653005070000|2022-05-20 00:04:30|162.98|160.18|163.14|160.34|163.14|160.34|162.98|160.18|0
1653005080000|2022-05-20 00:04:40|162.83|160.03|162.98|160.18|162.98|160.18|162.83|160.03|0
1653005090000|2022-05-20 00:04:50|162.83|160.03|163.14|160.34|163.14|160.34|162.83|160.03|0
1653005100000|2022-05-20 00:05:00|162.98|160.18|163.29|160.49|163.29|160.49|162.98|160.18|0
1653005110000|2022-05-20 00:05:10|163.14|160.34|163.29|160.49|163.29|160.49|163.14|160.34|0
1653005120000|2022-05-20 00:05:20|163.37|160.57|163.59|160.79|163.59|160.79|163.37|160.57|0
1653005130000|2022-05-20 00:05:30|163.75|160.95|163.75|160.95|163.9|161.1|163.75|160.95|0
1653005140000|2022-05-20 00:05:40|163.9|161.1|163.59|160.79|163.9|161.1|163.59|160.79|0
1653005150000|2022-05-20 00:05:50|163.29|160.49|163.44|160.64|163.44|160.64|163.29|160.49|0
1653005160000|2022-05-20 00:06:00|163.21|160.41|163.13|160.33|163.29|160.49|163.13|160.33|0
1653005170000|2022-05-20 00:06:10|163.21|160.41|163.13|160.33|163.29|160.49|163.13|160.33|0
1653005180000|2022-05-20 00:06:20|163.29|160.49|163.13|160.33|163.29|160.49|163.13|160.33|0
1653005190000|2022-05-20 00:06:30|162.98|160.18|163.13|160.33|163.13|160.33|162.98|160.18|0
1653005200000|2022-05-20 00:06:40|163.29|160.49|162.83|160.03|163.29|160.49|162.83|160.03|0
1653005210000|2022-05-20 00:06:50|162.67|159.87|162.67|159.87|162.67|159.87|162.67|159.87|0
1653005220000|2022-05-20 00:07:00|161.91|159.11|161.91|159.11|161.91|159.11|161.76|158.96|0
1653005230000|2022-05-20 00:07:10|161.76|158.96|161.99|159.19|161.99|159.19|161.76|158.96|0
1653005240000|2022-05-20 00:07:20|161.84|159.04|161.61|158.81|161.91|159.11|161.61|158.81|0
1653005250000|2022-05-20 00:07:30|161.53|158.73|161.53|158.73|161.61|158.81|161.46|158.66|0
1653005260000|2022-05-20 00:07:40|161.61|158.81|161.76|158.96|161.76|158.96|161.61|158.81|0
1653005270000|2022-05-20 00:07:50|161.61|158.81|161.69|158.89|161.84|159.04|161.61|158.81|0
1653005280000|2022-05-20 00:08:00|161.46|158.66|161.46|158.66|161.46|158.66|161.3|158.5|0
1653005290000|2022-05-20 00:08:10|161.61|158.81|161.76|158.96|161.76|158.96|161.45|158.65|0
1653005300000|2022-05-20 00:08:20|161.84|159.04|162.06|159.26|162.06|159.26|161.84|159.04|0
1653005310000|2022-05-20 00:08:30|161.99|159.19|161.45|158.65|161.99|159.19|161.45|158.65|0
1653005320000|2022-05-20 00:08:40|161.53|158.73|161.76|158.96|161.76|158.96|161.45|158.65|0
1653005330000|2022-05-20 00:08:50|161.69|158.89|161.45|158.65|161.69|158.89|161.45|158.65|0
1653005340000|2022-05-20 00:09:00|161.61|158.81|162.06|159.26|162.21|159.41|161.61|158.81|0
1653005350000|2022-05-20 00:09:10|161.91|159.11|161.91|159.11|161.91|159.11|161.91|159.11|0
1653005360000|2022-05-20 00:09:20|162.06|159.26|162.06|159.26|162.06|159.26|162.06|159.26|0
1653005370000|2022-05-20 00:09:30|162.21|159.41|162.06|159.26|162.21|159.41|162.06|159.26|0
1653005380000|2022-05-20 00:09:40|161.91|159.11|162.06|159.26|162.06|159.26|161.91|159.11|0
1653005390000|2022-05-20 00:09:50|162.21|159.41|162.37|159.57|162.37|159.57|162.21|159.41|0
1653005400000|2022-05-20 00:10:00|162.21|159.41|161.91|159.11|162.21|159.41|161.91|159.11|0
1653005410000|2022-05-20 00:10:10|162.06|159.26|161.91|159.11|162.06|159.26|161.91|159.11|0
1653005420000|2022-05-20 00:10:20|162.06|159.26|162.21|159.41|162.21|159.41|162.06|159.26|0
1653005430000|2022-05-20 00:10:30|162.06|159.26|161.91|159.11|162.06|159.26|161.91|159.11|0
1653005440000|2022-05-20 00:10:40|162.06|159.26|161.91|159.11|162.06|159.26|161.91|159.11|0
1653005450000|2022-05-20 00:10:50|162.06|159.26|162.14|159.34|162.21|159.41|162.06|159.26|0
1653005460000|2022-05-20 00:11:00|162.21|159.41|162.06|159.26|162.21|159.41|162.06|159.26|0
1653005470000|2022-05-20 00:11:10|161.99|159.19|162.21|159.41|162.21|159.41|161.99|159.19|0
1653005480000|2022-05-20 00:11:20|162.06|159.26|162.06|159.26|162.06|159.26|162.06|159.26|0
1653005490000|2022-05-20 00:11:30|161.91|159.11|161.91|159.11|161.91|159.11|161.91|159.11|0
1653005500000|2022-05-20 00:11:40|161.99|159.19|161.91|159.11|162.06|159.26|161.91|159.11|0
1653005510000|2022-05-20 00:11:50|161.45|158.65|161.91|159.11|161.91|159.11|161.45|158.65|0
1653005520000|2022-05-20 00:12:00|161.75|158.95|161.75|158.95|161.75|158.95|161.75|158.95|0
1653005530000|2022-05-20 00:12:10|161.91|159.11|161.45|158.65|161.91|159.11|161.45|158.65|0
1653005540000|2022-05-20 00:12:20|161.53|158.73|161.6|158.8|161.6|158.8|161.53|158.73|0
1653005550000|2022-05-20 00:12:30|161.45|158.65|161.6|158.8|161.6|158.8|161.45|158.65|0
1653005560000|2022-05-20 00:12:40|161.45|158.65|161.6|158.8|161.6|158.8|161.45|158.65|0
1653005570000|2022-05-20 00:12:50|161.75|158.95|161.68|158.88|161.75|158.95|161.53|158.73|0
1653005580000|2022-05-20 00:13:00|161.6|158.8|161.45|158.65|161.68|158.88|161.45|158.65|0
1653005590000|2022-05-20 00:13:10|161.3|158.5|161.14|158.34|161.3|158.5|161.14|158.34|0
1653005600000|2022-05-20 00:13:20|160.99|158.19|160.99|158.19|160.99|158.19|160.99|158.19|0
1653005610000|2022-05-20 00:13:30|160.84|158.04|160.47|157.67|160.84|158.04|160.47|157.67|0
1653005620000|2022-05-20 00:13:40|160.39|157.59|160.54|157.74|160.54|157.74|160.39|157.59|0
1653005630000|2022-05-20 00:13:50|160.69|157.89|160.39|157.59|160.69|157.89|160.39|157.59|0
1653005650000|2022-05-20 00:14:10|160.46|157.66|160.84|158.04|160.84|158.04|160.46|157.66|0
1653005660000|2022-05-20 00:14:20|160.69|157.89|160.54|157.74|160.77|157.97|160.54|157.74|0
1653005670000|2022-05-20 00:14:30|160.69|157.89|160.39|157.59|160.69|157.89|160.39|157.59|0
1653005680000|2022-05-20 00:14:40|160.69|157.89|160.84|158.04|160.84|158.04|160.54|157.74|0
1653005690000|2022-05-20 00:14:50|160.99|158.19|160.84|158.04|160.99|158.19|160.84|158.04|0
1653005700000|2022-05-20 00:15:00|160.69|157.89|160.54|157.74|160.69|157.89|160.54|157.74|0
1653005720000|2022-05-20 00:15:20|160.46|157.66|160.23|157.43|160.46|157.66|160.23|157.43|0
1653005730000|2022-05-20 00:15:30|160.08|157.28|160.23|157.43|160.38|157.58|160.08|157.28|0
1653005740000|2022-05-20 00:15:40|160.08|157.28|160.38|157.58|160.38|157.58|160.08|157.28|0
1653005750000|2022-05-20 00:15:50|160.23|157.43|160.01|157.21|160.23|157.43|160.01|157.21|0
1653005760000|2022-05-20 00:16:00|159.93|157.13|159.86|157.06|159.93|157.13|159.78|156.98|0
1653005770000|2022-05-20 00:16:10|159.78|156.98|159.93|157.13|159.93|157.13|159.78|156.98|0
1653005780000|2022-05-20 00:16:20|159.63|156.83|159.71|156.91|159.78|156.98|159.63|156.83|0
1653005790000|2022-05-20 00:16:30|159.48|156.68|159.63|156.83|159.63|156.83|159.48|156.68|0
1653005800000|2022-05-20 00:16:40|159.17|156.37|159.02|156.22|159.25|156.45|159.02|156.22|0
1653005810000|2022-05-20 00:16:50|159.1|156.3|158.95|156.15|159.1|156.3|158.95|156.15|0
1653005820000|2022-05-20 00:17:00|158.87|156.07|159.32|156.52|159.32|156.52|158.87|156.07|0
1653005840000|2022-05-20 00:17:20|159.4|156.6|160.01|157.21|160.01|157.21|159.4|156.6|0
1653005850000|2022-05-20 00:17:30|160.08|157.28|159.63|156.83|160.08|157.28|159.63|156.83|0
1653005860000|2022-05-20 00:17:40|159.78|156.98|160.08|157.28|160.08|157.28|159.78|156.98|0
1653005870000|2022-05-20 00:17:50|160.23|157.43|160.23|157.43|160.23|157.43|160.23|157.43|0
1653005880000|2022-05-20 00:18:00|160.38|157.58|160.38|157.58|160.38|157.58|160.38|157.58|0
1653005900000|2022-05-20 00:18:20|160.68|157.88|160.68|157.88|160.83|158.03|160.68|157.88|0
1653005910000|2022-05-20 00:18:30|160.83|158.03|160.83|158.03|160.83|158.03|160.83|158.03|0
1653005920000|2022-05-20 00:18:40|160.91|158.11|160.83|158.03|160.91|158.11|160.83|158.03|0
1653005930000|2022-05-20 00:18:50|160.99|158.19|160.83|158.03|160.99|158.19|160.83|158.03|0
1653005940000|2022-05-20 00:19:00|160.68|157.88|160.38|157.58|160.68|157.88|160.38|157.58|0
1653005950000|2022-05-20 00:19:10|160.46|157.66|160.53|157.73|160.53|157.73|160.46|157.66|0
1653005960000|2022-05-20 00:19:20|160.83|158.03|160.68|157.88|160.83|158.03|160.68|157.88|0
1653005970000|2022-05-20 00:19:30|160.83|158.03|160.91|158.11|160.91|158.11|160.83|158.03|0
1653005980000|2022-05-20 00:19:40|160.98|158.18|161.29|158.49|161.29|158.49|160.98|158.18|0
1653005990000|2022-05-20 00:19:50|161.37|158.57|161.29|158.49|161.44|158.64|161.29|158.49|0
1653006000000|2022-05-20 00:20:00|161.44|158.64|161.44|158.64|161.74|158.94|161.44|158.64|0
1653006010000|2022-05-20 00:20:10|161.29|158.49|160.98|158.18|161.29|158.49|160.98|158.18|0
1653006020000|2022-05-20 00:20:20|161.14|158.34|161.21|158.41|161.21|158.41|161.06|158.26|0
1653006030000|2022-05-20 00:20:30|161.14|158.34|161.44|158.64|161.44|158.64|161.14|158.34|0
1653006040000|2022-05-20 00:20:40|161.52|158.72|161.52|158.72|161.59|158.79|161.52|158.72|0
1653006050000|2022-05-20 00:20:50|161.74|158.94|161.44|158.64|161.74|158.94|161.44|158.64|0
1653006060000|2022-05-20 00:21:00|161.37|158.57|161.06|158.26|161.37|158.57|161.06|158.26|0
1653006070000|2022-05-20 00:21:10|161.29|158.49|161.29|158.49|161.29|158.49|161.21|158.41|0
1653006080000|2022-05-20 00:21:20|161.13|158.33|161.13|158.33|161.29|158.49|161.13|158.33|0
1653006090000|2022-05-20 00:21:30|161.06|158.26|161.13|158.33|161.13|158.33|161.06|158.26|0
1653006110000|2022-05-20 00:21:50|161.29|158.49|161.21|158.41|161.29|158.49|161.21|158.41|0
1653006120000|2022-05-20 00:22:00|161.29|158.49|161.29|158.49|161.36|158.56|161.29|158.49|0
1653006130000|2022-05-20 00:22:10|161.36|158.56|161.44|158.64|161.59|158.79|161.36|158.56|0
1653006140000|2022-05-20 00:22:20|161.36|158.56|161.36|158.56|161.36|158.56|161.28|158.48|0
1653006150000|2022-05-20 00:22:30|161.28|158.48|161.28|158.48|161.28|158.48|161.28|158.48|0
1653006160000|2022-05-20 00:22:40|161.13|158.33|161.28|158.48|161.28|158.48|161.13|158.33|0
1653006170000|2022-05-20 00:22:50|161.13|158.33|161.13|158.33|161.13|158.33|161.13|158.33|0
1653006180000|2022-05-20 00:23:00|161.28|158.48|161.28|158.48|161.28|158.48|161.28|158.48|0
1653006190000|2022-05-20 00:23:10|161.13|158.33|160.98|158.18|161.13|158.33|160.98|158.18|0
1653006200000|2022-05-20 00:23:20|160.91|158.11|160.83|158.03|160.98|158.18|160.83|158.03|0
1653006210000|2022-05-20 00:23:30|160.98|158.18|160.52|157.72|160.98|158.18|160.52|157.72|0
1653006220000|2022-05-20 00:23:40|160.68|157.88|160.75|157.95|160.75|157.95|160.68|157.88|0
1653006230000|2022-05-20 00:23:50|160.52|157.72|160.83|158.03|160.83|158.03|160.52|157.72|0
1653006240000|2022-05-20 00:24:00|160.98|158.18|160.98|158.18|160.98|158.18|160.98|158.18|0
1653006250000|2022-05-20 00:24:10|160.91|158.11|160.98|158.18|160.98|158.18|160.91|158.11|0
1653006260000|2022-05-20 00:24:20|160.83|158.03|160.68|157.88|160.83|158.03|160.68|157.88|0
1653006270000|2022-05-20 00:24:30|160.83|158.03|160.83|158.03|160.91|158.11|160.83|158.03|0
1653006280000|2022-05-20 00:24:40|160.68|157.88|160.83|158.03|160.83|158.03|160.67|157.87|0
1653006290000|2022-05-20 00:24:50|160.98|158.18|160.98|158.18|160.98|158.18|160.83|158.03|0
1653006320000|2022-05-20 00:25:20|160.9|158.1|160.98|158.18|160.98|158.18|160.9|158.1|0
1653006330000|2022-05-20 00:25:30|161.06|158.26|161.21|158.41|161.21|158.41|161.06|158.26|0
1653006340000|2022-05-20 00:25:40|161.28|158.48|161.13|158.33|161.28|158.48|161.13|158.33|0
1653006350000|2022-05-20 00:25:50|160.98|158.18|160.82|158.02|160.98|158.18|160.82|158.02|0
1653006360000|2022-05-20 00:26:00|160.98|158.18|161.43|158.63|161.43|158.63|160.98|158.18|0
1653006370000|2022-05-20 00:26:10|161.58|158.78|161.43|158.63|161.58|158.78|161.43|158.63|0
1653006380000|2022-05-20 00:26:20|161.28|158.48|161.28|158.48|161.43|158.63|161.28|158.48|0
1653006390000|2022-05-20 00:26:30|161.43|158.63|161.58|158.78|161.58|158.78|161.43|158.63|0
1653006400000|2022-05-20 00:26:40|161.43|158.63|161.43|158.63|161.43|158.63|161.43|158.63|0
1653006420000|2022-05-20 00:27:00|161.58|158.78|161.58|158.78|161.58|158.78|161.58|158.78|0
1653006430000|2022-05-20 00:27:10|161.43|158.63|161.58|158.78|161.58|158.78|161.43|158.63|0
1653006440000|2022-05-20 00:27:20|161.73|158.93|161.89|159.09|161.89|159.09|161.73|158.93|0
1653006450000|2022-05-20 00:27:30|161.73|158.93|161.73|158.93|161.73|158.93|161.73|158.93|0
1653006460000|2022-05-20 00:27:40|161.58|158.78|161.73|158.93|161.73|158.93|161.58|158.78|0
1653006470000|2022-05-20 00:27:50|161.81|159.01|161.43|158.63|161.81|159.01|161.43|158.63|0
1653006480000|2022-05-20 00:28:00|161.51|158.71|161.43|158.63|161.51|158.71|161.43|158.63|0
1653006490000|2022-05-20 00:28:10|161.58|158.78|161.58|158.78|161.58|158.78|161.58|158.78|0
1653006500000|2022-05-20 00:28:20|161.51|158.71|161.28|158.48|161.51|158.71|161.28|158.48|0
1653006510000|2022-05-20 00:28:30|161.43|158.63|161.28|158.48|161.43|158.63|161.2|158.4|0
1653006520000|2022-05-20 00:28:40|161.12|158.32|161.12|158.32|161.12|158.32|160.97|158.17|0
1653006530000|2022-05-20 00:28:50|160.97|158.17|160.97|158.17|160.97|158.17|160.97|158.17|0
1653006540000|2022-05-20 00:29:00|160.82|158.02|160.82|158.02|160.82|158.02|160.82|158.02|0
1653006550000|2022-05-20 00:29:10|160.9|158.1|160.82|158.02|160.9|158.1|160.82|158.02|0
1653006560000|2022-05-20 00:29:20|160.9|158.1|160.9|158.1|160.97|158.17|160.82|158.02|0
1653006570000|2022-05-20 00:29:30|160.82|158.02|160.67|157.87|160.82|158.02|160.67|157.87|0
1653006580000|2022-05-20 00:29:40|160.52|157.72|160.52|157.72|160.52|157.72|160.52|157.72|0
1653006590000|2022-05-20 00:29:50|160.44|157.64|160.52|157.72|160.52|157.72|160.44|157.64|0
1653006600000|2022-05-20 00:30:00|160.37|157.57|159.69|156.89|160.37|157.57|159.61|156.81|0
1653006610000|2022-05-20 00:30:10|159.76|156.96|159.46|156.66|159.76|156.96|159.46|156.66|0
1653006620000|2022-05-20 00:30:20|159.61|156.81|159.91|157.11|159.91|157.11|159.61|156.81|0
1653006630000|2022-05-20 00:30:30|159.76|156.96|159.76|156.96|159.91|157.11|159.76|156.96|0
1653006640000|2022-05-20 00:30:40|159.91|157.11|159.91|157.11|159.91|157.11|159.91|157.11|0
1653006650000|2022-05-20 00:30:50|160.06|157.26|159.91|157.11|160.06|157.26|159.91|157.11|0
1653006660000|2022-05-20 00:31:00|159.76|156.96|159.76|156.96|159.76|156.96|159.61|156.81|0
1653006670000|2022-05-20 00:31:10|159.61|156.81|159.61|156.81|159.76|156.96|159.46|156.66|0
1653006700000|2022-05-20 00:31:40|159.46|156.66|159.46|156.66|159.46|156.66|159.46|156.66|0
1653006710000|2022-05-20 00:31:50|159.31|156.51|159.15|156.35|159.31|156.51|159.15|156.35|0
1653006720000|2022-05-20 00:32:00|159.31|156.51|159.31|156.51|159.31|156.51|159.15|156.35|0
1653006730000|2022-05-20 00:32:10|159.15|156.35|159.31|156.51|159.31|156.51|159.15|156.35|0
1653006740000|2022-05-20 00:32:20|159.46|156.66|159.46|156.66|159.46|156.66|159.46|156.66|0
1653006750000|2022-05-20 00:32:30|159.61|156.81|159.76|156.96|159.76|156.96|159.61|156.81|0
1653006760000|2022-05-20 00:32:40|159.68|156.88|159.53|156.73|159.68|156.88|159.53|156.73|0
1653006770000|2022-05-20 00:32:50|159.46|156.66|159.46|156.66|159.46|156.66|159.46|156.66|0
1653006780000|2022-05-20 00:33:00|159.3|156.5|159.23|156.43|159.3|156.5|159.15|156.35|0
1653006790000|2022-05-20 00:33:10|159.3|156.5|159.3|156.5|159.45|156.65|159.23|156.43|0
1653006800000|2022-05-20 00:33:20|159.45|156.65|159.45|156.65|159.45|156.65|159.45|156.65|0
1653006820000|2022-05-20 00:33:40|159.6|156.8|159.6|156.8|159.6|156.8|159.45|156.65|0
1653006830000|2022-05-20 00:33:50|159.45|156.65|159.15|156.35|159.45|156.65|159.15|156.35|0
1653006840000|2022-05-20 00:34:00|159.3|156.5|159.15|156.35|159.3|156.5|159.15|156.35|0
1653006850000|2022-05-20 00:34:10|159.3|156.5|159.3|156.5|159.3|156.5|159.3|156.5|0
1653006860000|2022-05-20 00:34:20|159.15|156.35|159.3|156.5|159.3|156.5|159.15|156.35|0
1653006880000|2022-05-20 00:34:40|159.15|156.35|159.15|156.35|159.15|156.35|159.15|156.35|0
1653006890000|2022-05-20 00:34:50|158.85|156.05|158.85|156.05|158.85|156.05|158.85|156.05|0
1653006900000|2022-05-20 00:35:00|159|156.2|159|156.2|159|156.2|159|156.2|0
1653006910000|2022-05-20 00:35:10|158.85|156.05|159.45|156.65|159.45|156.65|158.85|156.05|0
1653006920000|2022-05-20 00:35:20|159.6|156.8|159.6|156.8|159.6|156.8|159.6|156.8|0
1653006930000|2022-05-20 00:35:30|159.53|156.73|159.3|156.5|159.53|156.73|159.3|156.5|0
1653006940000|2022-05-20 00:35:40|159.45|156.65|159.45|156.65|159.6|156.8|159.45|156.65|0
1653006950000|2022-05-20 00:35:50|159.3|156.5|159.6|156.8|159.6|156.8|159.3|156.5|0
1653006960000|2022-05-20 00:36:00|159.45|156.65|159.45|156.65|159.45|156.65|159.45|156.65|0
1653006970000|2022-05-20 00:36:10|159.53|156.73|159.45|156.65|159.53|156.73|159.45|156.65|0
1653006980000|2022-05-20 00:36:20|159.3|156.5|159.3|156.5|159.3|156.5|159.3|156.5|0
1653006990000|2022-05-20 00:36:30|159.45|156.65|159.38|156.58|159.45|156.65|159.38|156.58|0
1653007000000|2022-05-20 00:36:40|159.3|156.5|159.3|156.5|159.3|156.5|159.3|156.5|0
1653007020000|2022-05-20 00:37:00|159.15|156.35|159.15|156.35|159.15|156.35|159.15|156.35|0
1653007030000|2022-05-20 00:37:10|159.3|156.5|158.7|155.9|159.3|156.5|158.7|155.9|0
1653007040000|2022-05-20 00:37:20|158.55|155.75|158.55|155.75|158.55|155.75|158.55|155.75|0
1653007050000|2022-05-20 00:37:30|158.4|155.6|158.25|155.45|158.4|155.6|158.25|155.45|0
1653007060000|2022-05-20 00:37:40|158.4|155.6|158.32|155.52|158.4|155.6|158.32|155.52|0
1653007070000|2022-05-20 00:37:50|158.4|155.6|158.4|155.6|158.4|155.6|158.4|155.6|0
1653007080000|2022-05-20 00:38:00|158.24|155.44|158.24|155.44|158.24|155.44|158.24|155.44|0
1653007090000|2022-05-20 00:38:10|158.09|155.29|158.09|155.29|158.09|155.29|158.09|155.29|0
1653007100000|2022-05-20 00:38:20|157.94|155.14|157.94|155.14|157.94|155.14|157.94|155.14|0
1653007110000|2022-05-20 00:38:30|157.79|154.99|157.49|154.69|157.79|154.99|157.49|154.69|0
1653007120000|2022-05-20 00:38:40|157.64|154.84|157.57|154.77|157.64|154.84|157.57|154.77|0
1653007130000|2022-05-20 00:38:50|157.64|154.84|157.19|154.39|157.64|154.84|157.19|154.39|0
1653007140000|2022-05-20 00:39:00|157.34|154.54|157.49|154.69|157.49|154.69|157.34|154.54|0
1653007160000|2022-05-20 00:39:20|157.79|154.99|157.94|155.14|157.94|155.14|157.79|154.99|0
1653007170000|2022-05-20 00:39:30|158.09|155.29|158.09|155.29|158.09|155.29|158.09|155.29|0
1653007180000|2022-05-20 00:39:40|158.24|155.44|158.24|155.44|158.24|155.44|158.24|155.44|0
1653007200000|2022-05-20 00:40:00|158.09|155.29|158.17|155.37|158.17|155.37|158.09|155.29|0
1653007210000|2022-05-20 00:40:10|158.09|155.29|158.24|155.44|158.24|155.44|158.09|155.29|0
1653007220000|2022-05-20 00:40:20|158.39|155.59|158.17|155.37|158.39|155.59|158.17|155.37|0
1653007230000|2022-05-20 00:40:30|158.24|155.44|158.09|155.29|158.24|155.44|158.09|155.29|0
1653007240000|2022-05-20 00:40:40|158.17|155.37|158.09|155.29|158.17|155.37|158.09|155.29|0
1653007250000|2022-05-20 00:40:50|158.24|155.44|158.24|155.44|158.39|155.59|158.24|155.44|0
1653007260000|2022-05-20 00:41:00|158.17|155.37|158.24|155.44|158.24|155.44|158.17|155.37|0
1653007270000|2022-05-20 00:41:10|158.09|155.29|158.09|155.29|158.24|155.44|158.09|155.29|0
1653007280000|2022-05-20 00:41:20|158.17|155.37|158.24|155.44|158.24|155.44|158.09|155.29|0
1653007290000|2022-05-20 00:41:30|158.09|155.29|158.09|155.29|158.09|155.29|158.09|155.29|0
1653007300000|2022-05-20 00:41:40|158.24|155.44|158.09|155.29|158.24|155.44|158.09|155.29|0
1653007310000|2022-05-20 00:41:50|157.94|155.14|157.79|154.99|157.94|155.14|157.79|154.99|0
1653007320000|2022-05-20 00:42:00|157.64|154.84|157.49|154.69|157.64|154.84|157.49|154.69|0
1653007330000|2022-05-20 00:42:10|157.79|154.99|157.49|154.69|157.79|154.99|157.49|154.69|0
1653007340000|2022-05-20 00:42:20|157.64|154.84|157.49|154.69|157.64|154.84|157.49|154.69|0
1653007350000|2022-05-20 00:42:30|157.64|154.84|157.64|154.84|157.64|154.84|157.64|154.84|0
1653007370000|2022-05-20 00:42:50|157.49|154.69|157.64|154.84|157.64|154.84|157.49|154.69|0
1653007380000|2022-05-20 00:43:00|157.79|154.99|157.94|155.14|157.94|155.14|157.79|154.99|0
1653007390000|2022-05-20 00:43:10|158.24|155.44|157.54|154.74|158.24|155.44|157.39|154.59|0
1653007400000|2022-05-20 00:43:20|157.47|154.67|157.47|154.67|157.47|154.67|157.47|154.67|0
1653007410000|2022-05-20 00:43:30|157.54|154.74|157.39|154.59|157.54|154.74|157.39|154.59|0
1653007420000|2022-05-20 00:43:40|157.54|154.74|157.62|154.82|157.62|154.82|157.54|154.74|0
1653007430000|2022-05-20 00:43:50|157.69|154.89|157.84|155.04|157.84|155.04|157.69|154.89|0
1653007440000|2022-05-20 00:44:00|158.14|155.34|158.14|155.34|158.14|155.34|158.14|155.34|0
1653007450000|2022-05-20 00:44:10|157.84|155.04|157.99|155.19|157.99|155.19|157.84|155.04|0
1653007460000|2022-05-20 00:44:20|158.07|155.27|158.14|155.34|158.29|155.49|158.07|155.27|0
1653007480000|2022-05-20 00:44:40|157.99|155.19|157.84|155.04|157.99|155.19|157.84|155.04|0
1653007490000|2022-05-20 00:44:50|157.69|154.89|157.62|154.82|157.69|154.89|157.62|154.82|0
1653007500000|2022-05-20 00:45:00|157.39|154.59|157.54|154.74|157.54|154.74|157.39|154.59|0
1653007510000|2022-05-20 00:45:10|157.47|154.67|157.69|154.89|157.69|154.89|157.47|154.67|0
1653007520000|2022-05-20 00:45:20|157.54|154.74|157.54|154.74|157.54|154.74|157.54|154.74|0
1653007540000|2022-05-20 00:45:40|157.39|154.59|157.47|154.67|157.62|154.82|157.39|154.59|0
1653007550000|2022-05-20 00:45:50|157.54|154.74|157.54|154.74|157.54|154.74|157.54|154.74|0
1653007560000|2022-05-20 00:46:00|157.69|154.89|157.47|154.67|157.69|154.89|157.47|154.67|0
1653007570000|2022-05-20 00:46:10|157.39|154.59|157.09|154.29|157.39|154.59|157.09|154.29|0
1653007580000|2022-05-20 00:46:20|157.24|154.44|157.09|154.29|157.24|154.44|157.09|154.29|0
1653007590000|2022-05-20 00:46:30|157.24|154.44|157.24|154.44|157.24|154.44|157.24|154.44|0
1653007600000|2022-05-20 00:46:40|157.39|154.59|157.39|154.59|157.39|154.59|157.39|154.59|0
1653007610000|2022-05-20 00:46:50|157.47|154.67|157.54|154.74|157.54|154.74|157.39|154.59|0
1653007620000|2022-05-20 00:47:00|157.39|154.59|157.39|154.59|157.39|154.59|157.24|154.44|0
1653007650000|2022-05-20 00:47:30|157.24|154.44|157.54|154.74|157.54|154.74|157.24|154.44|0
1653007660000|2022-05-20 00:47:40|157.69|154.89|157.99|155.19|157.99|155.19|157.69|154.89|0
1653007670000|2022-05-20 00:47:50|157.84|155.04|157.84|155.04|157.84|155.04|157.69|154.89|0
1653007680000|2022-05-20 00:48:00|157.76|154.96|157.84|155.04|157.84|155.04|157.76|154.96|0
1653007690000|2022-05-20 00:48:10|157.69|154.89|157.84|155.04|157.84|155.04|157.69|154.89|0
1653007710000|2022-05-20 00:48:30|157.91|155.11|158.14|155.34|158.14|155.34|157.91|155.11|0
1653007720000|2022-05-20 00:48:40|158.22|155.42|158.29|155.49|158.29|155.49|158.22|155.42|0
1653007730000|2022-05-20 00:48:50|158.44|155.64|158.29|155.49|158.44|155.64|158.29|155.49|0
1653007740000|2022-05-20 00:49:00|158.44|155.64|158.29|155.49|158.44|155.64|158.29|155.49|0
1653007750000|2022-05-20 00:49:10|158.59|155.79|158.44|155.64|158.59|155.79|158.29|155.49|0
1653007760000|2022-05-20 00:49:20|158.29|155.49|158.29|155.49|158.29|155.49|158.29|155.49|0
1653007770000|2022-05-20 00:49:30|158.14|155.34|158.14|155.34|158.22|155.42|158.14|155.34|0
1653007820000|2022-05-20 00:50:20|158.29|155.49|158.29|155.49|158.29|155.49|158.29|155.49|0
1653007830000|2022-05-20 00:50:30|158.21|155.41|158.14|155.34|158.29|155.49|158.14|155.34|0
1653007840000|2022-05-20 00:50:40|158.29|155.49|158.29|155.49|158.29|155.49|158.29|155.49|0
1653007850000|2022-05-20 00:50:50|158.44|155.64|158.74|155.94|158.74|155.94|158.44|155.64|0
1653007860000|2022-05-20 00:51:00|158.89|156.09|158.89|156.09|158.89|156.09|158.89|156.09|0
1653007870000|2022-05-20 00:51:10|159.04|156.24|159.04|156.24|159.04|156.24|159.04|156.24|0
1653007880000|2022-05-20 00:51:20|158.89|156.09|158.89|156.09|158.89|156.09|158.89|156.09|0
1653007900000|2022-05-20 00:51:40|159.04|156.24|159.19|156.39|159.19|156.39|159.04|156.24|0
1653007910000|2022-05-20 00:51:50|159.04|156.24|159.12|156.32|159.12|156.32|159.04|156.24|0
1653007920000|2022-05-20 00:52:00|159.19|156.39|159.34|156.54|159.49|156.69|159.19|156.39|0
1653007930000|2022-05-20 00:52:10|159.19|156.39|158.89|156.09|159.27|156.47|158.89|156.09|0
1653007940000|2022-05-20 00:52:20|159.04|156.24|158.89|156.09|159.04|156.24|158.89|156.09|0
1653007960000|2022-05-20 00:52:40|158.74|155.94|158.82|156.02|158.82|156.02|158.74|155.94|0
1653007970000|2022-05-20 00:52:50|158.89|156.09|158.89|156.09|158.89|156.09|158.89|156.09|0
1653007980000|2022-05-20 00:53:00|159.04|156.24|159.19|156.39|159.19|156.39|159.04|156.24|0
1653007990000|2022-05-20 00:53:10|159.49|156.69|159.49|156.69|159.64|156.84|159.49|156.69|0
1653008000000|2022-05-20 00:53:20|159.64|156.84|159.95|157.15|159.95|157.15|159.64|156.84|0
1653008010000|2022-05-20 00:53:30|160.1|157.3|160.1|157.3|160.1|157.3|160.1|157.3|0
1653008020000|2022-05-20 00:53:40|160.18|157.38|160.1|157.3|160.18|157.38|159.95|157.15|0
1653008030000|2022-05-20 00:53:50|159.95|157.15|160.1|157.3|160.1|157.3|159.95|157.15|0
1653008040000|2022-05-20 00:54:00|160.4|157.6|160.18|157.38|160.4|157.6|160.1|157.3|0
1653008050000|2022-05-20 00:54:10|160.25|157.45|160.25|157.45|160.4|157.6|160.25|157.45|0
1653008060000|2022-05-20 00:54:20|160.55|157.75|160.55|157.75|160.71|157.91|160.55|157.75|0
1653008070000|2022-05-20 00:54:30|160.4|157.6|160.25|157.45|160.4|157.6|160.25|157.45|0
1653008080000|2022-05-20 00:54:40|160.4|157.6|160.25|157.45|160.4|157.6|160.25|157.45|0
1653008090000|2022-05-20 00:54:50|160.4|157.6|159.95|157.15|160.4|157.6|159.95|157.15|0
1653008100000|2022-05-20 00:55:00|160.1|157.3|159.79|156.99|160.1|157.3|159.79|156.99|0
1653008110000|2022-05-20 00:55:10|159.95|157.15|159.95|157.15|159.95|157.15|159.95|157.15|0
1653008120000|2022-05-20 00:55:20|159.79|156.99|159.64|156.84|159.79|156.99|159.64|156.84|0
1653008130000|2022-05-20 00:55:30|159.49|156.69|159.19|156.39|159.49|156.69|159.19|156.39|0
1653008140000|2022-05-20 00:55:40|159.34|156.54|159.19|156.39|159.34|156.54|159.19|156.39|0
1653008160000|2022-05-20 00:56:00|159.26|156.46|160.4|157.6|160.55|157.75|159.26|156.46|0
1653008170000|2022-05-20 00:56:10|160.55|157.75|161.01|158.21|161.01|158.21|160.55|157.75|0
1653008190000|2022-05-20 00:56:30|160.94|158.14|160.86|158.06|160.94|158.14|160.86|158.06|0
1653008200000|2022-05-20 00:56:40|160.7|157.9|160.55|157.75|160.7|157.9|160.55|157.75|0
1653008210000|2022-05-20 00:56:50|160.4|157.6|160.55|157.75|160.55|157.75|160.4|157.6|0
1653008220000|2022-05-20 00:57:00|160.4|157.6|160.63|157.83|160.63|157.83|160.4|157.6|0
1653008230000|2022-05-20 00:57:10|160.55|157.75|160.86|158.06|160.86|158.06|160.55|157.75|0
1653008240000|2022-05-20 00:57:20|160.7|157.9|160.48|157.68|160.7|157.9|160.48|157.68|0
1653008250000|2022-05-20 00:57:30|160.55|157.75|160.4|157.6|160.55|157.75|160.4|157.6|0
1653008260000|2022-05-20 00:57:40|160.25|157.45|160.25|157.45|160.4|157.6|160.25|157.45|0
1653008270000|2022-05-20 00:57:50|160.09|157.29|160.25|157.45|160.25|157.45|160.09|157.29|0
1653008280000|2022-05-20 00:58:00|160.32|157.52|160.09|157.29|160.4|157.6|160.09|157.29|0
1653008290000|2022-05-20 00:58:10|159.94|157.14|160.09|157.29|160.09|157.29|159.94|157.14|0
1653008300000|2022-05-20 00:58:20|160.25|157.45|160.25|157.45|160.25|157.45|160.25|157.45|0
1653008310000|2022-05-20 00:58:30|160.24|157.44|160.09|157.29|160.24|157.44|160.09|157.29|0
1653008320000|2022-05-20 00:58:40|160.17|157.37|160.24|157.44|160.24|157.44|160.17|157.37|0
1653008330000|2022-05-20 00:58:50|160.17|157.37|160.24|157.44|160.24|157.44|160.17|157.37|0
1653008340000|2022-05-20 00:59:00|160.4|157.6|160.24|157.44|160.4|157.6|160.24|157.44|0
1653008360000|2022-05-20 00:59:20|160.4|157.6|160.24|157.44|160.4|157.6|160.24|157.44|0
1653008370000|2022-05-20 00:59:30|160.09|157.29|160.09|157.29|160.09|157.29|160.09|157.29|0
1653008380000|2022-05-20 00:59:40|160.24|157.44|160.32|157.52|160.32|157.52|160.24|157.44|0
1653008390000|2022-05-20 00:59:50|160.09|157.29|160.09|157.29|160.09|157.29|160.09|157.29|0
1653008400000|2022-05-20 01:00:00|160.32|157.52|160.32|157.52|160.32|157.52|160.24|157.44|0
1653008410000|2022-05-20 01:00:10|160.24|157.44|160.55|157.75|160.55|157.75|160.24|157.44|0
1653008420000|2022-05-20 01:00:20|160.7|157.9|160.55|157.75|160.7|157.9|160.55|157.75|0
1653008430000|2022-05-20 01:00:30|160.7|157.9|160.7|157.9|160.7|157.9|160.7|157.9|0
1653008440000|2022-05-20 01:00:40|160.55|157.75|160.55|157.75|160.55|157.75|160.55|157.75|0
1653008450000|2022-05-20 01:00:50|160.39|157.59|160.55|157.75|160.55|157.75|160.39|157.59|0
1653008460000|2022-05-20 01:01:00|160.39|157.59|160.55|157.75|160.55|157.75|160.39|157.59|0
1653008470000|2022-05-20 01:01:10|160.47|157.67|160.55|157.75|160.55|157.75|160.47|157.67|0
1653008490000|2022-05-20 01:01:30|160.7|157.9|160.55|157.75|160.85|158.05|160.55|157.75|0
1653008500000|2022-05-20 01:01:40|160.39|157.59|160.39|157.59|160.39|157.59|160.39|157.59|0
1653008510000|2022-05-20 01:01:50|160.55|157.75|160.54|157.74|160.55|157.75|160.54|157.74|0
1653008520000|2022-05-20 01:02:00|160.62|157.82|160.39|157.59|160.62|157.82|160.39|157.59|0
1653008530000|2022-05-20 01:02:10|160.09|157.29|160.24|157.44|160.24|157.44|160.09|157.29|0
1653008540000|2022-05-20 01:02:20|160.09|157.29|159.78|156.98|160.09|157.29|159.78|156.98|0
1653008550000|2022-05-20 01:02:30|160.09|157.29|159.94|157.14|160.09|157.29|159.94|157.14|0
1653008560000|2022-05-20 01:02:40|160.09|157.29|160.09|157.29|160.09|157.29|160.09|157.29|0
1653008570000|2022-05-20 01:02:50|159.94|157.14|160.24|157.44|160.24|157.44|159.86|157.06|0
1653008580000|2022-05-20 01:03:00|160.17|157.37|160.17|157.37|160.17|157.37|160.17|157.37|0
1653008590000|2022-05-20 01:03:10|160.39|157.59|160.54|157.74|160.54|157.74|160.39|157.59|0
1653008600000|2022-05-20 01:03:20|160.62|157.82|160.54|157.74|160.7|157.9|160.54|157.74|0
1653008610000|2022-05-20 01:03:30|160.39|157.59|160.54|157.74|160.54|157.74|160.39|157.59|0
1653008620000|2022-05-20 01:03:40|160.62|157.82|160.54|157.74|160.62|157.82|160.54|157.74|0
1653008630000|2022-05-20 01:03:50|160.39|157.59|160.47|157.67|160.47|157.67|160.39|157.59|0
1653008640000|2022-05-20 01:04:00|160.39|157.59|160.39|157.59|160.39|157.59|160.24|157.44|0
1653008650000|2022-05-20 01:04:10|160.47|157.67|160.47|157.67|160.47|157.67|160.39|157.59|0
1653008660000|2022-05-20 01:04:20|160.39|157.59|160.39|157.59|160.39|157.59|160.39|157.59|0
1653008670000|2022-05-20 01:04:30|160.32|157.52|160.32|157.52|160.32|157.52|160.32|157.52|0
1653008680000|2022-05-20 01:04:40|160.24|157.44|160.24|157.44|160.39|157.59|160.24|157.44|0
1653008690000|2022-05-20 01:04:50|160.08|157.28|160.08|157.28|160.08|157.28|160.08|157.28|0
1653008700000|2022-05-20 01:05:00|159.93|157.13|159.93|157.13|159.93|157.13|159.93|157.13|0
1653008710000|2022-05-20 01:05:10|160.01|157.21|160.08|157.28|160.08|157.28|160.01|157.21|0
1653008720000|2022-05-20 01:05:20|160.24|157.44|160.08|157.28|160.24|157.44|160.08|157.28|0
1653008730000|2022-05-20 01:05:30|159.93|157.13|159.93|157.13|159.93|157.13|159.93|157.13|0
1653008750000|2022-05-20 01:05:50|159.78|156.98|159.93|157.13|159.93|157.13|159.78|156.98|0
1653008760000|2022-05-20 01:06:00|159.78|156.98|159.78|156.98|159.78|156.98|159.78|156.98|0
1653008780000|2022-05-20 01:06:20|159.86|157.06|159.86|157.06|159.86|157.06|159.86|157.06|0
1653008790000|2022-05-20 01:06:30|159.78|156.98|159.78|156.98|159.93|157.13|159.78|156.98|0
1653008810000|2022-05-20 01:06:50|159.63|156.83|159.63|156.83|159.63|156.83|159.63|156.83|0
1653008820000|2022-05-20 01:07:00|159.48|156.68|159.63|156.83|159.63|156.83|159.47|156.67|0
1653008830000|2022-05-20 01:07:10|159.78|156.98|159.78|156.98|159.86|157.06|159.78|156.98|0
1653008840000|2022-05-20 01:07:20|159.71|156.91|159.7|156.9|159.78|156.98|159.7|156.9|0
1653008850000|2022-05-20 01:07:30|159.78|156.98|159.93|157.13|159.93|157.13|159.78|156.98|0
1653008860000|2022-05-20 01:07:40|159.78|156.98|159.86|157.06|159.86|157.06|159.78|156.98|0
1653008870000|2022-05-20 01:07:50|159.78|156.98|159.78|156.98|159.78|156.98|159.78|156.98|0
1653008880000|2022-05-20 01:08:00|159.93|157.13|159.93|157.13|159.93|157.13|159.93|157.13|0
1653008890000|2022-05-20 01:08:10|159.78|156.98|159.78|156.98|159.78|156.98|159.78|156.98|0
1653008900000|2022-05-20 01:08:20|159.7|156.9|159.7|156.9|159.7|156.9|159.7|156.9|0
1653008910000|2022-05-20 01:08:30|159.78|156.98|159.93|157.13|159.93|157.13|159.78|156.98|0
1653008920000|2022-05-20 01:08:40|159.47|156.67|159.25|156.45|159.47|156.67|159.25|156.45|0
1653008930000|2022-05-20 01:08:50|159.17|156.37|159.32|156.52|159.32|156.52|159.17|156.37|0
1653008940000|2022-05-20 01:09:00|159.4|156.6|159.47|156.67|159.47|156.67|159.4|156.6|0
1653008950000|2022-05-20 01:09:10|159.32|156.52|159.25|156.45|159.32|156.52|159.25|156.45|0
1653008960000|2022-05-20 01:09:20|159.4|156.6|159.32|156.52|159.47|156.67|159.32|156.52|0
1653008970000|2022-05-20 01:09:30|159.17|156.37|159.17|156.37|159.32|156.52|159.17|156.37|0
1653008980000|2022-05-20 01:09:40|159.1|156.3|159.02|156.22|159.17|156.37|159.02|156.22|0
1653009000000|2022-05-20 01:10:00|159.17|156.37|159.17|156.37|159.17|156.37|159.17|156.37|0
1653009010000|2022-05-20 01:10:10|159.02|156.22|159.02|156.22|159.02|156.22|159.02|156.22|0
1653009020000|2022-05-20 01:10:20|158.86|156.06|158.94|156.14|158.94|156.14|158.86|156.06|0
1653009030000|2022-05-20 01:10:30|159.02|156.22|158.79|155.99|159.02|156.22|158.71|155.91|0
1653009040000|2022-05-20 01:10:40|158.86|156.06|158.71|155.91|158.86|156.06|158.71|155.91|0
1653009050000|2022-05-20 01:10:50|158.56|155.76|158.56|155.76|158.56|155.76|158.56|155.76|0
1653009060000|2022-05-20 01:11:00|158.41|155.61|158.19|155.39|158.41|155.61|158.19|155.39|0
1653009070000|2022-05-20 01:11:10|158.26|155.46|158.11|155.31|158.26|155.46|158.11|155.31|0
1653009080000|2022-05-20 01:11:20|158.19|155.39|158.19|155.39|158.19|155.39|158.19|155.39|0
1653009090000|2022-05-20 01:11:30|158.26|155.46|158.11|155.31|158.26|155.46|158.11|155.31|0
1653009100000|2022-05-20 01:11:40|158.26|155.46|158.26|155.46|158.26|155.46|158.26|155.46|0
1653009130000|2022-05-20 01:12:10|158.19|155.39|158.41|155.61|158.41|155.61|158.19|155.39|0
1653009140000|2022-05-20 01:12:20|158.26|155.46|158.26|155.46|158.41|155.61|158.26|155.46|0
1653009150000|2022-05-20 01:12:30|158.41|155.61|158.41|155.61|158.41|155.61|158.41|155.61|0
1653009160000|2022-05-20 01:12:40|158.26|155.46|158.26|155.46|158.26|155.46|158.26|155.46|0
1653009170000|2022-05-20 01:12:50|158.11|155.31|158.26|155.46|158.26|155.46|158.11|155.31|0
1653009180000|2022-05-20 01:13:00|158.41|155.61|158.71|155.91|158.71|155.91|158.41|155.61|0
1653009200000|2022-05-20 01:13:20|158.86|156.06|158.86|156.06|159.01|156.21|158.79|155.99|0
1653009220000|2022-05-20 01:13:40|158.71|155.91|158.56|155.76|158.71|155.91|158.56|155.76|0
1653009230000|2022-05-20 01:13:50|159.01|156.21|159.01|156.21|159.01|156.21|159.01|156.21|0
1653009240000|2022-05-20 01:14:00|158.86|156.06|158.86|156.06|158.86|156.06|158.79|155.99|0
1653009250000|2022-05-20 01:14:10|158.71|155.91|158.71|155.91|158.71|155.91|158.71|155.91|0
1653009260000|2022-05-20 01:14:20|158.56|155.76|158.64|155.84|158.64|155.84|158.56|155.76|0
1653009270000|2022-05-20 01:14:30|158.56|155.76|158.41|155.61|158.56|155.76|158.41|155.61|0
1653009280000|2022-05-20 01:14:40|158.56|155.76|158.71|155.91|158.71|155.91|158.56|155.76|0
1653009290000|2022-05-20 01:14:50|158.86|156.06|158.86|156.06|158.86|156.06|158.86|156.06|0
1653009300000|2022-05-20 01:15:00|158.71|155.91|158.71|155.91|158.71|155.91|158.71|155.91|0
1653009310000|2022-05-20 01:15:10|158.41|155.61|158.41|155.61|158.41|155.61|158.25|155.45|0
1653009320000|2022-05-20 01:15:20|158.25|155.45|158.1|155.3|158.25|155.45|158.1|155.3|0
1653009330000|2022-05-20 01:15:30|158.25|155.45|158.4|155.6|158.4|155.6|158.25|155.45|0
1653009340000|2022-05-20 01:15:40|158.25|155.45|158.56|155.76|158.56|155.76|158.25|155.45|0
1653009350000|2022-05-20 01:15:50|158.4|155.6|158.71|155.91|158.71|155.91|158.4|155.6|0
1653009360000|2022-05-20 01:16:00|158.63|155.83|158.71|155.91|158.71|155.91|158.56|155.76|0
1653009370000|2022-05-20 01:16:10|158.86|156.06|158.86|156.06|158.86|156.06|158.86|156.06|0
1653009380000|2022-05-20 01:16:20|159.01|156.21|159.01|156.21|159.01|156.21|159.01|156.21|0
1653009390000|2022-05-20 01:16:30|158.86|156.06|159.01|156.21|159.01|156.21|158.86|156.06|0
1653009400000|2022-05-20 01:16:40|158.86|156.06|158.94|156.14|158.94|156.14|158.86|156.06|0
1653009410000|2022-05-20 01:16:50|159.01|156.21|159.01|156.21|159.01|156.21|159.01|156.21|0
1653009420000|2022-05-20 01:17:00|158.86|156.06|158.86|156.06|158.86|156.06|158.86|156.06|0
1653009430000|2022-05-20 01:17:10|158.78|155.98|158.86|156.06|158.86|156.06|158.78|155.98|0
1653009440000|2022-05-20 01:17:20|158.55|155.75|158.7|155.9|158.7|155.9|158.55|155.75|0
1653009450000|2022-05-20 01:17:30|158.86|156.06|158.63|155.83|158.86|156.06|158.63|155.83|0
1653009460000|2022-05-20 01:17:40|158.7|155.9|158.86|156.06|158.86|156.06|158.7|155.9|0
1653009470000|2022-05-20 01:17:50|159.01|156.21|158.93|156.13|159.01|156.21|158.93|156.13|0
1653009480000|2022-05-20 01:18:00|158.7|155.9|158.86|156.06|158.86|156.06|158.7|155.9|0
1653009490000|2022-05-20 01:18:10|158.7|155.9|158.7|155.9|158.78|155.98|158.7|155.9|0
1653009500000|2022-05-20 01:18:20|158.85|156.05|158.85|156.05|158.85|156.05|158.85|156.05|0
1653009510000|2022-05-20 01:18:30|158.7|155.9|158.7|155.9|158.7|155.9|158.63|155.83|0
1653009520000|2022-05-20 01:18:40|158.78|155.98|158.55|155.75|158.78|155.98|158.55|155.75|0
1653009530000|2022-05-20 01:18:50|158.4|155.6|158.4|155.6|158.55|155.75|158.4|155.6|0
1653009540000|2022-05-20 01:19:00|158.25|155.45|157.95|155.15|158.25|155.45|157.95|155.15|0
1653009550000|2022-05-20 01:19:10|157.8|155|157.65|154.85|157.8|155|157.65|154.85|0
1653009560000|2022-05-20 01:19:20|156.44|153.64|156|153.2|156.44|153.64|155.92|153.12|0
1653009570000|2022-05-20 01:19:30|155.85|153.05|156.29|153.49|156.29|153.49|155.85|153.05|0
1653009580000|2022-05-20 01:19:40|156.14|153.34|156.29|153.49|156.29|153.49|156.07|153.27|0
1653009590000|2022-05-20 01:19:50|156.44|153.64|156.14|153.34|156.44|153.64|156.14|153.34|0
1653009600000|2022-05-20 01:20:00|155.99|153.19|156.29|153.49|156.29|153.49|155.99|153.19|0
1653009610000|2022-05-20 01:20:10|156.22|153.42|156.29|153.49|156.29|153.49|156.14|153.34|0
1653009620000|2022-05-20 01:20:20|156.14|153.34|156.14|153.34|156.14|153.34|156.14|153.34|0
1653009630000|2022-05-20 01:20:30|155.99|153.19|156.29|153.49|156.29|153.49|155.99|153.19|0
1653009640000|2022-05-20 01:20:40|156.14|153.34|155.99|153.19|156.29|153.49|155.99|153.19|0
1653009650000|2022-05-20 01:20:50|156.07|153.27|155.99|153.19|156.14|153.34|155.99|153.19|0
1653009660000|2022-05-20 01:21:00|156.07|153.27|156.07|153.27|156.14|153.34|156.07|153.27|0
1653009670000|2022-05-20 01:21:10|155.99|153.19|156.14|153.34|156.14|153.34|155.99|153.19|0
1653009680000|2022-05-20 01:21:20|156.07|153.27|156.29|153.49|156.29|153.49|155.99|153.19|0
1653009690000|2022-05-20 01:21:30|156.44|153.64|156.67|153.87|157.04|154.24|156.44|153.64|0
1653009700000|2022-05-20 01:21:40|156.29|153.49|156.59|153.79|156.59|153.79|156.29|153.49|0
1653009710000|2022-05-20 01:21:50|156.67|153.87|156.44|153.64|156.67|153.87|156.44|153.64|0
1653009720000|2022-05-20 01:22:00|156.29|153.49|156.14|153.34|156.29|153.49|156.14|153.34|0
1653009730000|2022-05-20 01:22:10|156.37|153.57|155.99|153.19|156.37|153.57|155.84|153.04|0
1653009740000|2022-05-20 01:22:20|156.14|153.34|156.14|153.34|156.14|153.34|156.14|153.34|0
1653009750000|2022-05-20 01:22:30|155.99|153.19|155.69|152.89|155.99|153.19|155.69|152.89|0
1653009760000|2022-05-20 01:22:40|155.84|153.04|155.84|153.04|155.84|153.04|155.84|153.04|0
1653009770000|2022-05-20 01:22:50|155.92|153.12|155.84|153.04|155.92|153.12|155.84|153.04|0
1653009780000|2022-05-20 01:23:00|155.39|152.59|155.39|152.59|155.54|152.74|155.39|152.59|0
1653009790000|2022-05-20 01:23:10|155.47|152.67|155.69|152.89|155.69|152.89|155.47|152.67|0
1653009800000|2022-05-20 01:23:20|155.84|153.04|155.92|153.12|155.99|153.19|155.84|153.04|0
1653009810000|2022-05-20 01:23:30|155.99|153.19|155.84|153.04|155.99|153.19|155.84|153.04|0
1653009820000|2022-05-20 01:23:40|155.69|152.89|155.69|152.89|155.69|152.89|155.54|152.74|0
1653009830000|2022-05-20 01:23:50|155.54|152.74|155.69|152.89|155.77|152.97|155.54|152.74|0
1653009840000|2022-05-20 01:24:00|155.84|153.04|155.47|152.67|155.84|153.04|155.47|152.67|0
1653009850000|2022-05-20 01:24:10|155.39|152.59|155.62|152.82|155.62|152.82|155.39|152.59|0
1653009860000|2022-05-20 01:24:20|155.84|153.04|155.69|152.89|155.84|153.04|155.62|152.82|0
1653009870000|2022-05-20 01:24:30|155.84|153.04|155.69|152.89|155.84|153.04|155.69|152.89|0
1653009880000|2022-05-20 01:24:40|155.84|153.04|155.69|152.89|155.84|153.04|155.54|152.74|0
1653009890000|2022-05-20 01:24:50|155.62|152.82|155.54|152.74|155.62|152.82|155.54|152.74|0
1653009900000|2022-05-20 01:25:00|155.24|152.44|155.09|152.29|155.24|152.44|155.09|152.29|0
1653009910000|2022-05-20 01:25:10|154.65|151.85|154.35|151.55|154.65|151.85|154.35|151.55|0
1653009920000|2022-05-20 01:25:20|154.64|151.84|154.5|151.7|154.64|151.84|154.5|151.7|0
1653009930000|2022-05-20 01:25:30|154.35|151.55|154.2|151.4|154.35|151.55|154.2|151.4|0
1653009940000|2022-05-20 01:25:40|154.5|151.7|154.5|151.7|154.5|151.7|154.35|151.55|0
1653009950000|2022-05-20 01:25:50|154.64|151.84|154.87|152.07|154.87|152.07|154.64|151.84|0
1653009960000|2022-05-20 01:26:00|154.79|151.99|155.02|152.22|155.02|152.22|154.79|151.99|0
1653009970000|2022-05-20 01:26:10|154.94|152.14|154.94|152.14|154.94|152.14|154.94|152.14|0
1653009990000|2022-05-20 01:26:30|154.79|151.99|154.94|152.14|154.94|152.14|154.79|151.99|0
1653010000000|2022-05-20 01:26:40|154.79|151.99|154.79|151.99|154.79|151.99|154.79|151.99|0
1653010010000|2022-05-20 01:26:50|154.64|151.84|154.64|151.84|154.64|151.84|154.64|151.84|0
1653010020000|2022-05-20 01:27:00|154.57|151.77|154.49|151.69|154.57|151.77|154.49|151.69|0
1653010030000|2022-05-20 01:27:10|154.57|151.77|154.49|151.69|154.64|151.84|154.49|151.69|0
1653010040000|2022-05-20 01:27:20|154.34|151.54|154.34|151.54|154.34|151.54|154.34|151.54|0
1653010050000|2022-05-20 01:27:30|154.2|151.4|153.9|151.1|154.2|151.4|153.9|151.1|0
1653010060000|2022-05-20 01:27:40|153.83|151.03|153.9|151.1|153.9|151.1|153.75|150.95|0
1653010070000|2022-05-20 01:27:50|153.75|150.95|153.75|150.95|153.75|150.95|153.75|150.95|0
1653010080000|2022-05-20 01:28:00|153.9|151.1|153.45|150.65|153.9|151.1|153.45|150.65|0
1653010090000|2022-05-20 01:28:10|153.6|150.8|153.6|150.8|153.6|150.8|153.6|150.8|0
1653010110000|2022-05-20 01:28:30|153.75|150.95|153.45|150.65|153.75|150.95|153.45|150.65|0
1653010120000|2022-05-20 01:28:40|153.3|150.5|153.3|150.5|153.3|150.5|153.3|150.5|0
1653010130000|2022-05-20 01:28:50|153.45|150.65|153.3|150.5|153.45|150.65|153.3|150.5|0
1653010140000|2022-05-20 01:29:00|153.45|150.65|153.3|150.5|153.45|150.65|153.3|150.5|0
1653010150000|2022-05-20 01:29:10|153.23|150.43|153.23|150.43|153.23|150.43|153.23|150.43|0
1653010160000|2022-05-20 01:29:20|153.16|150.36|153.16|150.36|153.16|150.36|153.16|150.36|0
1653010170000|2022-05-20 01:29:30|153.01|150.21|153.16|150.36|153.16|150.36|153.01|150.21|0
1653010180000|2022-05-20 01:29:40|153.3|150.5|153.3|150.5|153.3|150.5|153.3|150.5|0
1653010190000|2022-05-20 01:29:50|153.45|150.65|153.3|150.5|153.45|150.65|153.3|150.5|0
1653010210000|2022-05-20 01:30:10|153.45|150.65|153.75|150.95|153.75|150.95|153.45|150.65|0
1653010220000|2022-05-20 01:30:20|153.6|150.8|153.6|150.8|153.6|150.8|153.45|150.65|0
1653010230000|2022-05-20 01:30:30|153.53|150.73|153.6|150.8|153.6|150.8|153.45|150.65|0
1653010250000|2022-05-20 01:30:50|153.45|150.65|153.53|150.73|153.53|150.73|153.45|150.65|0
1653010260000|2022-05-20 01:31:00|153.45|150.65|153.45|150.65|153.45|150.65|153.45|150.65|0
1653010270000|2022-05-20 01:31:10|153.38|150.58|153.45|150.65|153.45|150.65|153.38|150.58|0
1653010280000|2022-05-20 01:31:20|153.3|150.5|153.01|150.21|153.3|150.5|153.01|150.21|0
1653010290000|2022-05-20 01:31:30|152.86|150.06|152.86|150.06|152.86|150.06|152.86|150.06|0
1653010300000|2022-05-20 01:31:40|153.01|150.21|153.01|150.21|153.01|150.21|153.01|150.21|0
1653010310000|2022-05-20 01:31:50|152.86|150.06|152.86|150.06|152.86|150.06|152.86|150.06|0
1653010320000|2022-05-20 01:32:00|152.71|149.91|152.56|149.76|152.71|149.91|152.56|149.76|0
1653010330000|2022-05-20 01:32:10|152.71|149.91|152.71|149.91|152.71|149.91|152.56|149.76|0
1653010340000|2022-05-20 01:32:20|152.41|149.61|152.41|149.61|152.41|149.61|152.41|149.61|0
1653010350000|2022-05-20 01:32:30|152.56|149.76|152.71|149.91|152.71|149.91|152.56|149.76|0
1653010360000|2022-05-20 01:32:40|152.56|149.76|152.56|149.76|152.56|149.76|152.56|149.76|0
1653010370000|2022-05-20 01:32:50|152.71|149.91|152.56|149.76|152.71|149.91|152.56|149.76|0
1653010380000|2022-05-20 01:33:00|152.41|149.61|152.56|149.76|152.56|149.76|152.41|149.61|0
1653010390000|2022-05-20 01:33:10|152.41|149.61|152.56|149.76|152.56|149.76|152.41|149.61|0
1653010400000|2022-05-20 01:33:20|152.41|149.61|152.26|149.46|152.41|149.61|152.26|149.46|0
1653010410000|2022-05-20 01:33:30|152.41|149.61|152.71|149.91|152.71|149.91|152.41|149.61|0
1653010420000|2022-05-20 01:33:40|152.85|150.05|153|150.2|153|150.2|152.85|150.05|0
1653010430000|2022-05-20 01:33:50|152.85|150.05|152.85|150.05|152.85|150.05|152.78|149.98|0
1653010440000|2022-05-20 01:34:00|152.64|149.84|152.41|149.61|152.64|149.84|152.41|149.61|0
1653010450000|2022-05-20 01:34:10|152.34|149.54|152.12|149.32|152.34|149.54|152.12|149.32|0
1653010460000|2022-05-20 01:34:20|151.97|149.17|151.09|148.29|151.97|149.17|151.09|148.29|0
1653010470000|2022-05-20 01:34:30|150.94|148.14|151.09|148.29|151.09|148.29|150.94|148.14|0
1653010480000|2022-05-20 01:34:40|151.23|148.43|151.23|148.43|151.23|148.43|150.94|148.14|0
1653010490000|2022-05-20 01:34:50|151.38|148.58|151.53|148.73|151.53|148.73|151.38|148.58|0
1653010500000|2022-05-20 01:35:00|151.38|148.58|151.53|148.73|151.53|148.73|151.38|148.58|0
1653010510000|2022-05-20 01:35:10|151.23|148.43|151.38|148.58|151.38|148.58|151.23|148.43|0
1653010520000|2022-05-20 01:35:20|151.53|148.73|151.97|149.17|151.97|149.17|151.53|148.73|0
1653010530000|2022-05-20 01:35:30|151.82|149.02|152.11|149.31|152.11|149.31|151.82|149.02|0
1653010540000|2022-05-20 01:35:40|152.26|149.46|152.56|149.76|152.56|149.76|152.26|149.46|0
1653010550000|2022-05-20 01:35:50|152.7|149.9|152.7|149.9|152.7|149.9|152.7|149.9|0
1653010560000|2022-05-20 01:36:00|152.41|149.61|152.41|149.61|152.41|149.61|152.41|149.61|0
1653010570000|2022-05-20 01:36:10|152.7|149.9|152.85|150.05|152.85|150.05|152.7|149.9|0
1653010580000|2022-05-20 01:36:20|152.93|150.13|153.15|150.35|153.15|150.35|152.93|150.13|0
1653010590000|2022-05-20 01:36:30|153|150.2|153.15|150.35|153.15|150.35|153|150.2|0
1653010600000|2022-05-20 01:36:40|152.7|149.9|152.78|149.98|152.78|149.98|152.7|149.9|0
1653010610000|2022-05-20 01:36:50|152.93|150.13|153|150.2|153|150.2|152.85|150.05|0
1653010620000|2022-05-20 01:37:00|153.37|150.57|153.74|150.94|153.89|151.09|153.37|150.57|0
1653010630000|2022-05-20 01:37:10|154.03|151.23|154.03|151.23|154.03|151.23|154.03|151.23|0
1653010640000|2022-05-20 01:37:20|153.89|151.09|153.89|151.09|154.03|151.23|153.89|151.09|0
1653010650000|2022-05-20 01:37:30|153.74|150.94|153.81|151.01|153.89|151.09|153.74|150.94|0
1653010660000|2022-05-20 01:37:40|153.74|150.94|153.59|150.79|153.74|150.94|153.44|150.64|0
1653010670000|2022-05-20 01:37:50|153.44|150.64|153.44|150.64|153.44|150.64|153.44|150.64|0
1653010680000|2022-05-20 01:38:00|153.37|150.57|153.14|150.34|153.37|150.57|153.14|150.34|0
1653010690000|2022-05-20 01:38:10|153.29|150.49|152.85|150.05|153.29|150.49|152.85|150.05|0
1653010700000|2022-05-20 01:38:20|152.7|149.9|153|150.2|153|150.2|152.7|149.9|0
1653010710000|2022-05-20 01:38:30|152.85|150.05|152.7|149.9|152.85|150.05|152.7|149.9|0
1653010720000|2022-05-20 01:38:40|152.85|150.05|152.85|150.05|152.85|150.05|152.85|150.05|0
1653010730000|2022-05-20 01:38:50|152.7|149.9|152.7|149.9|152.85|150.05|152.7|149.9|0
1653010740000|2022-05-20 01:39:00|152.85|150.05|152.11|149.31|152.85|150.05|152.11|149.31|0
1653010750000|2022-05-20 01:39:10|152.26|149.46|152.26|149.46|152.33|149.53|152.26|149.46|0
1653010760000|2022-05-20 01:39:20|152.4|149.6|152.26|149.46|152.55|149.75|152.26|149.46|0
1653010770000|2022-05-20 01:39:30|152.33|149.53|152.55|149.75|152.55|149.75|152.33|149.53|0
1653010790000|2022-05-20 01:39:50|152.26|149.46|152.11|149.31|152.26|149.46|152.11|149.31|0
1653010800000|2022-05-20 01:40:00|151.81|149.01|151.81|149.01|151.81|149.01|151.81|149.01|0
1653010810000|2022-05-20 01:40:10|151.6|148.8|151.52|148.72|151.67|148.87|151.52|148.72|0
1653010820000|2022-05-20 01:40:20|151.37|148.57|151.52|148.72|151.6|148.8|151.37|148.57|0
1653010830000|2022-05-20 01:40:30|151.45|148.65|151.23|148.43|151.45|148.65|151.23|148.43|0
1653010840000|2022-05-20 01:40:40|151.37|148.57|151.37|148.57|151.37|148.57|151.37|148.57|0
1653010850000|2022-05-20 01:40:50|151.52|148.72|151.81|149.01|151.81|149.01|151.52|148.72|0
1653010860000|2022-05-20 01:41:00|151.96|149.16|151.52|148.72|151.96|149.16|151.52|148.72|0
1653010870000|2022-05-20 01:41:10|151.45|148.65|151.52|148.72|151.52|148.72|151.37|148.57|0
1653010880000|2022-05-20 01:41:20|151.37|148.57|151.67|148.87|151.67|148.87|151.37|148.57|0
1653010890000|2022-05-20 01:41:30|151.52|148.72|151.37|148.57|151.52|148.72|151.37|148.57|0
1653010900000|2022-05-20 01:41:40|151.08|148.28|151.15|148.35|151.15|148.35|151.08|148.28|0
1653010910000|2022-05-20 01:41:50|151.08|148.28|151.22|148.42|151.22|148.42|151.08|148.28|0
1653010920000|2022-05-20 01:42:00|151.08|148.28|151.22|148.42|151.22|148.42|151.08|148.28|0
1653010940000|2022-05-20 01:42:20|151.37|148.57|151.22|148.42|151.37|148.57|151.22|148.42|0
1653010950000|2022-05-20 01:42:30|151.37|148.57|151.37|148.57|151.37|148.57|151.37|148.57|0
1653010960000|2022-05-20 01:42:40|151.52|148.72|151.66|148.86|151.66|148.86|151.52|148.72|0
1653010970000|2022-05-20 01:42:50|151.81|149.01|151.74|148.94|151.81|149.01|151.74|148.94|0
1653010980000|2022-05-20 01:43:00|152.11|149.31|152.03|149.23|152.11|149.31|152.03|149.23|0
1653010990000|2022-05-20 01:43:10|152.1|149.3|151.96|149.16|152.1|149.3|151.96|149.16|0
1653011000000|2022-05-20 01:43:20|152.1|149.3|152.1|149.3|152.1|149.3|152.1|149.3|0
1653011010000|2022-05-20 01:43:30|152.25|149.45|152.33|149.53|152.33|149.53|152.25|149.45|0
1653011020000|2022-05-20 01:43:40|152.4|149.6|152.25|149.45|152.4|149.6|152.25|149.45|0
1653011030000|2022-05-20 01:43:50|152.18|149.38|152.1|149.3|152.25|149.45|152.1|149.3|0
1653011040000|2022-05-20 01:44:00|152.25|149.45|152.33|149.53|152.33|149.53|152.25|149.45|0
1653011050000|2022-05-20 01:44:10|152.4|149.6|152.25|149.45|152.4|149.6|152.25|149.45|0
1653011060000|2022-05-20 01:44:20|152.4|149.6|152.4|149.6|152.4|149.6|152.4|149.6|0
1653011070000|2022-05-20 01:44:30|152.25|149.45|152.25|149.45|152.25|149.45|152.18|149.38|0
1653011080000|2022-05-20 01:44:40|152.18|149.38|152.1|149.3|152.18|149.38|152.1|149.3|0
1653011090000|2022-05-20 01:44:50|151.96|149.16|151.96|149.16|151.96|149.16|151.96|149.16|0
1653011100000|2022-05-20 01:45:00|152.03|149.23|151.81|149.01|152.03|149.23|151.81|149.01|0
1653011110000|2022-05-20 01:45:10|151.95|149.15|151.88|149.08|151.95|149.15|151.81|149.01|0
1653011120000|2022-05-20 01:45:20|152.03|149.23|151.95|149.15|152.03|149.23|151.95|149.15|0
1653011130000|2022-05-20 01:45:30|151.81|149.01|151.95|149.15|151.95|149.15|151.81|149.01|0
1653011140000|2022-05-20 01:45:40|152.03|149.23|152.25|149.45|152.25|149.45|152.03|149.23|0
1653011150000|2022-05-20 01:45:50|152.4|149.6|152.69|149.89|152.69|149.89|152.4|149.6|0
1653011160000|2022-05-20 01:46:00|152.84|150.04|152.69|149.89|152.84|150.04|152.69|149.89|0
1653011170000|2022-05-20 01:46:10|152.54|149.74|152.62|149.82|152.62|149.82|152.4|149.6|0
1653011180000|2022-05-20 01:46:20|152.69|149.89|152.69|149.89|152.69|149.89|152.54|149.74|0
1653011220000|2022-05-20 01:47:00|152.25|149.45|152.32|149.52|152.39|149.59|152.25|149.45|0
1653011230000|2022-05-20 01:47:10|152.25|149.45|152.25|149.45|152.39|149.59|152.25|149.45|0
1653011240000|2022-05-20 01:47:20|152.39|149.59|152.25|149.45|152.39|149.59|152.25|149.45|0
1653011250000|2022-05-20 01:47:30|152.54|149.74|152.69|149.89|152.69|149.89|152.47|149.67|0
1653011260000|2022-05-20 01:47:40|152.84|150.04|152.84|150.04|152.84|150.04|152.69|149.89|0
1653011270000|2022-05-20 01:47:50|152.98|150.18|152.84|150.04|152.98|150.18|152.84|150.04|0
1653011280000|2022-05-20 01:48:00|152.98|150.18|152.98|150.18|153.28|150.48|152.98|150.18|0
1653011290000|2022-05-20 01:48:10|153.13|150.33|152.98|150.18|153.13|150.33|152.98|150.18|0
1653011300000|2022-05-20 01:48:20|153.06|150.26|152.98|150.18|153.06|150.26|152.98|150.18|0
1653011320000|2022-05-20 01:48:40|152.84|150.04|152.98|150.18|152.98|150.18|152.84|150.04|0
1653011330000|2022-05-20 01:48:50|153.06|150.26|152.98|150.18|153.06|150.26|152.98|150.18|0
1653011340000|2022-05-20 01:49:00|153.13|150.33|153.36|150.56|153.36|150.56|153.13|150.33|0
1653011350000|2022-05-20 01:49:10|153.21|150.41|153.21|150.41|153.21|150.41|153.21|150.41|0
1653011360000|2022-05-20 01:49:20|153.13|150.33|153.13|150.33|153.28|150.48|153.13|150.33|0
1653011370000|2022-05-20 01:49:30|153.35|150.55|153.13|150.33|153.43|150.63|153.13|150.33|0
1653011390000|2022-05-20 01:49:50|153.21|150.41|153.13|150.33|153.28|150.48|153.13|150.33|0
1653011400000|2022-05-20 01:50:00|153.28|150.48|153.13|150.33|153.28|150.48|153.13|150.33|0
1653011410000|2022-05-20 01:50:10|153.28|150.48|153.21|150.41|153.28|150.48|153.13|150.33|0
1653011420000|2022-05-20 01:50:20|153.28|150.48|153.28|150.48|153.28|150.48|153.13|150.33|0
1653011430000|2022-05-20 01:50:30|153.42|150.62|153.42|150.62|153.42|150.62|153.42|150.62|0
1653011440000|2022-05-20 01:50:40|153.57|150.77|153.42|150.62|153.57|150.77|153.42|150.62|0
1653011450000|2022-05-20 01:50:50|153.13|150.33|153.28|150.48|153.28|150.48|153.13|150.33|0
1653011460000|2022-05-20 01:51:00|153.06|150.26|152.98|150.18|153.06|150.26|152.98|150.18|0
1653011470000|2022-05-20 01:51:10|152.54|149.74|152.39|149.59|152.54|149.74|152.09|149.29|0
1653011480000|2022-05-20 01:51:20|152.24|149.44|152.24|149.44|152.24|149.44|152.24|149.44|0
1653011490000|2022-05-20 01:51:30|152.17|149.37|152.09|149.29|152.17|149.37|152.09|149.29|0
1653011500000|2022-05-20 01:51:40|152.39|149.59|152.39|149.59|152.39|149.59|152.39|149.59|0
1653011510000|2022-05-20 01:51:50|152.47|149.67|152.39|149.59|152.47|149.67|152.39|149.59|0
1653011520000|2022-05-20 01:52:00|152.68|149.88|152.39|149.59|152.68|149.88|152.39|149.59|0
1653011530000|2022-05-20 01:52:10|152.46|149.66|152.54|149.74|152.54|149.74|152.46|149.66|0
1653011540000|2022-05-20 01:52:20|152.46|149.66|152.68|149.88|152.68|149.88|152.39|149.59|0
1653011550000|2022-05-20 01:52:30|152.83|150.03|152.83|150.03|152.83|150.03|152.83|150.03|0
1653011560000|2022-05-20 01:52:40|152.68|149.88|152.91|150.11|152.98|150.18|152.68|149.88|0
1653011570000|2022-05-20 01:52:50|153.05|150.25|153.13|150.33|153.13|150.33|152.98|150.18|0
1653011580000|2022-05-20 01:53:00|152.91|150.11|152.68|149.88|152.91|150.11|152.68|149.88|0
1653011590000|2022-05-20 01:53:10|152.53|149.73|152.53|149.73|152.53|149.73|152.53|149.73|0
1653011600000|2022-05-20 01:53:20|152.68|149.88|152.53|149.73|152.68|149.88|152.53|149.73|0
1653011610000|2022-05-20 01:53:30|152.68|149.88|152.83|150.03|152.83|150.03|152.68|149.88|0
1653011630000|2022-05-20 01:53:50|152.68|149.88|152.68|149.88|152.83|150.03|152.68|149.88|0
1653011640000|2022-05-20 01:54:00|152.98|150.18|152.98|150.18|152.98|150.18|152.98|150.18|0
1653011650000|2022-05-20 01:54:10|153.12|150.32|153.12|150.32|153.2|150.4|153.12|150.32|0
1653011670000|2022-05-20 01:54:30|153.27|150.47|152.83|150.03|153.27|150.47|152.83|150.03|0
1653011680000|2022-05-20 01:54:40|152.98|150.18|152.98|150.18|152.98|150.18|152.83|150.03|0
1653011690000|2022-05-20 01:54:50|152.68|149.88|152.24|149.44|152.83|150.03|152.24|149.44|0
1653011700000|2022-05-20 01:55:00|152.09|149.29|151.94|149.14|152.09|149.29|151.87|149.07|0
1653011710000|2022-05-20 01:55:10|152.02|149.22|151.94|149.14|152.24|149.44|151.94|149.14|0
1653011720000|2022-05-20 01:55:20|151.79|148.99|151.79|148.99|151.79|148.99|151.79|148.99|0
1653011730000|2022-05-20 01:55:30|151.94|149.14|152.24|149.44|152.24|149.44|151.94|149.14|0
1653011740000|2022-05-20 01:55:40|151.94|149.14|152.09|149.29|152.09|149.29|151.94|149.14|0
1653011750000|2022-05-20 01:55:50|152.02|149.22|151.65|148.85|152.02|149.22|151.65|148.85|0
1653011760000|2022-05-20 01:56:00|151.5|148.7|151.65|148.85|151.65|148.85|151.5|148.7|0
1653011770000|2022-05-20 01:56:10|151.79|148.99|151.94|149.14|151.94|149.14|151.79|148.99|0
1653011780000|2022-05-20 01:56:20|152.09|149.29|152.31|149.51|152.31|149.51|152.09|149.29|0
1653011790000|2022-05-20 01:56:30|152.23|149.43|152.38|149.58|152.38|149.58|152.23|149.43|0
1653011800000|2022-05-20 01:56:40|152.23|149.43|152.23|149.43|152.23|149.43|152.23|149.43|0
1653011810000|2022-05-20 01:56:50|152.53|149.73|152.38|149.58|152.68|149.88|152.38|149.58|0
1653011820000|2022-05-20 01:57:00|152.53|149.73|152.53|149.73|152.68|149.88|152.53|149.73|0
1653011830000|2022-05-20 01:57:10|152.61|149.81|152.68|149.88|152.68|149.88|152.61|149.81|0
1653011850000|2022-05-20 01:57:30|152.75|149.95|152.53|149.73|152.75|149.95|152.53|149.73|0
1653011860000|2022-05-20 01:57:40|152.68|149.88|152.68|149.88|152.68|149.88|152.6|149.8|0
1653011880000|2022-05-20 01:58:00|152.82|150.02|152.97|150.17|152.97|150.17|152.82|150.02|0
1653011890000|2022-05-20 01:58:10|152.82|150.02|152.82|150.02|152.9|150.1|152.82|150.02|0
1653011910000|2022-05-20 01:58:30|152.97|150.17|152.82|150.02|152.97|150.17|152.82|150.02|0
1653011920000|2022-05-20 01:58:40|152.97|150.17|152.9|150.1|152.97|150.17|152.9|150.1|0
1653011930000|2022-05-20 01:58:50|152.97|150.17|152.82|150.02|152.97|150.17|152.82|150.02|0
1653011940000|2022-05-20 01:59:00|152.97|150.17|153.12|150.32|153.12|150.32|152.97|150.17|0
1653011950000|2022-05-20 01:59:10|153.27|150.47|153.41|150.61|153.41|150.61|153.19|150.39|0
1653011960000|2022-05-20 01:59:20|153.27|150.47|153.19|150.39|153.27|150.47|153.12|150.32|0
1653011970000|2022-05-20 01:59:30|153.12|150.32|152.9|150.1|153.12|150.32|152.9|150.1|0
1653011980000|2022-05-20 01:59:40|152.97|150.17|153.12|150.32|153.12|150.32|152.97|150.17|0
1653011990000|2022-05-20 01:59:50|152.97|150.17|153.12|150.32|153.12|150.32|152.97|150.17|0
1653012000000|2022-05-20 02:00:00|153.19|150.39|153.26|150.46|153.26|150.46|152.97|150.17|0
1653012010000|2022-05-20 02:00:10|153.12|150.32|152.97|150.17|153.12|150.32|152.97|150.17|0
1653012020000|2022-05-20 02:00:20|153.12|150.32|153.12|150.32|153.12|150.32|153.12|150.32|0
1653012030000|2022-05-20 02:00:30|153.26|150.46|153.19|150.39|153.34|150.54|153.19|150.39|0
1653012040000|2022-05-20 02:00:40|153.26|150.46|153.12|150.32|153.26|150.46|153.12|150.32|0
1653012050000|2022-05-20 02:00:50|153.26|150.46|153.41|150.61|153.41|150.61|153.26|150.46|0
1653012060000|2022-05-20 02:01:00|153.34|150.54|153.56|150.76|153.56|150.76|153.34|150.54|0
1653012070000|2022-05-20 02:01:10|153.64|150.84|153.71|150.91|153.71|150.91|153.56|150.76|0
1653012080000|2022-05-20 02:01:20|153.56|150.76|153.41|150.61|153.71|150.91|153.41|150.61|0
1653012090000|2022-05-20 02:01:30|153.56|150.76|153.56|150.76|153.56|150.76|153.56|150.76|0
1653012100000|2022-05-20 02:01:40|153.71|150.91|153.85|151.05|153.85|151.05|153.71|150.91|0
1653012110000|2022-05-20 02:01:50|153.93|151.13|153.93|151.13|153.93|151.13|153.93|151.13|0
1653012120000|2022-05-20 02:02:00|154|151.2|154|151.2|154.15|151.35|154|151.2|0
1653012130000|2022-05-20 02:02:10|154.15|151.35|154.08|151.28|154.15|151.35|154|151.2|0
1653012140000|2022-05-20 02:02:20|154.15|151.35|154|151.2|154.15|151.35|154|151.2|0
1653012150000|2022-05-20 02:02:30|154.15|151.35|154.15|151.35|154.15|151.35|154.15|151.35|0
1653012170000|2022-05-20 02:02:50|154.3|151.5|154.45|151.65|154.45|151.65|154.3|151.5|0
1653012180000|2022-05-20 02:03:00|154.52|151.72|154.15|151.35|154.52|151.72|154.15|151.35|0
1653012200000|2022-05-20 02:03:20|154|151.2|154.23|151.43|154.23|151.43|154|151.2|0
1653012210000|2022-05-20 02:03:30|153.85|151.05|153.93|151.13|153.93|151.13|153.85|151.05|0
1653012220000|2022-05-20 02:03:40|153.85|151.05|153.85|151.05|153.93|151.13|153.85|151.05|0
1653012230000|2022-05-20 02:03:50|153.93|151.13|154|151.2|154.3|151.5|153.93|151.13|0
1653012240000|2022-05-20 02:04:00|154.3|151.5|154.45|151.65|154.45|151.65|154.3|151.5|0
1653012250000|2022-05-20 02:04:10|154.37|151.57|154.37|151.57|154.37|151.57|154.37|151.57|0
1653012260000|2022-05-20 02:04:20|154.45|151.65|154.74|151.94|154.74|151.94|154.45|151.65|0
1653012270000|2022-05-20 02:04:30|154.82|152.02|154.82|152.02|154.82|152.02|154.82|152.02|0
1653012280000|2022-05-20 02:04:40|154.74|151.94|154.59|151.79|154.82|152.02|154.59|151.79|0
1653012290000|2022-05-20 02:04:50|154.67|151.87|154.44|151.64|154.67|151.87|154.37|151.57|0
1653012300000|2022-05-20 02:05:00|154.15|151.35|154.15|151.35|154.3|151.5|154.15|151.35|0
1653012310000|2022-05-20 02:05:10|154.22|151.42|154.44|151.64|154.44|151.64|154.22|151.42|0
1653012320000|2022-05-20 02:05:20|154.37|151.57|154.22|151.42|154.37|151.57|154.22|151.42|0
1653012330000|2022-05-20 02:05:30|154.3|151.5|154.3|151.5|154.3|151.5|154.3|151.5|0
1653012340000|2022-05-20 02:05:40|154.15|151.35|154.08|151.28|154.15|151.35|154.08|151.28|0
1653012350000|2022-05-20 02:05:50|154|151.2|154|151.2|154.07|151.27|154|151.2|0
1653012360000|2022-05-20 02:06:00|154.07|151.27|154.15|151.35|154.15|151.35|153.85|151.05|0
1653012370000|2022-05-20 02:06:10|154|151.2|154.07|151.27|154.07|151.27|154|151.2|0
1653012380000|2022-05-20 02:06:20|154|151.2|154.07|151.27|154.15|151.35|154|151.2|0
1653012390000|2022-05-20 02:06:30|153.93|151.13|154|151.2|154|151.2|153.93|151.13|0
1653012400000|2022-05-20 02:06:40|153.85|151.05|153.85|151.05|153.85|151.05|153.78|150.98|0
1653012410000|2022-05-20 02:06:50|153.7|150.9|154|151.2|154|151.2|153.7|150.9|0
1653012420000|2022-05-20 02:07:00|154.14|151.34|154.14|151.34|154.14|151.34|154|151.2|0
1653012430000|2022-05-20 02:07:10|154.29|151.49|154.29|151.49|154.29|151.49|154.29|151.49|0
1653012440000|2022-05-20 02:07:20|154.37|151.57|155.04|152.24|155.04|152.24|154.37|151.57|0
1653012450000|2022-05-20 02:07:30|154.89|152.09|154.74|151.94|154.89|152.09|154.74|151.94|0
1653012460000|2022-05-20 02:07:40|154.89|152.09|154.74|151.94|154.89|152.09|154.74|151.94|0
1653012470000|2022-05-20 02:07:50|154.89|152.09|154.89|152.09|154.96|152.16|154.89|152.09|0
1653012480000|2022-05-20 02:08:00|155.04|152.24|155.19|152.39|155.19|152.39|155.04|152.24|0
1653012490000|2022-05-20 02:08:10|155.04|152.24|155.04|152.24|155.04|152.24|155.04|152.24|0
1653012500000|2022-05-20 02:08:20|155.33|152.53|155.48|152.68|155.48|152.68|155.33|152.53|0
1653012510000|2022-05-20 02:08:30|155.56|152.76|155.78|152.98|155.78|152.98|155.56|152.76|0
1653012520000|2022-05-20 02:08:40|155.56|152.76|155.78|152.98|155.78|152.98|155.56|152.76|0
1653012530000|2022-05-20 02:08:50|155.63|152.83|155.48|152.68|155.78|152.98|155.48|152.68|0
1653012540000|2022-05-20 02:09:00|155.63|152.83|155.78|152.98|155.78|152.98|155.63|152.83|0
1653012550000|2022-05-20 02:09:10|155.63|152.83|155.48|152.68|155.63|152.83|155.48|152.68|0
1653012560000|2022-05-20 02:09:20|155.56|152.76|155.41|152.61|155.56|152.76|155.41|152.61|0
1653012570000|2022-05-20 02:09:30|155.33|152.53|155.48|152.68|155.48|152.68|155.33|152.53|0
1653012580000|2022-05-20 02:09:40|155.63|152.83|155.78|152.98|155.78|152.98|155.63|152.83|0
1653012590000|2022-05-20 02:09:50|155.63|152.83|155.78|152.98|155.78|152.98|155.63|152.83|0
1653012600000|2022-05-20 02:10:00|156.08|153.28|156.08|153.28|156.08|153.28|156.08|153.28|0
1653012610000|2022-05-20 02:10:10|156.16|153.36|156.23|153.43|156.23|153.43|156.08|153.28|0
1653012620000|2022-05-20 02:10:20|156.38|153.58|156.61|153.81|156.83|154.03|156.38|153.58|0
1653012630000|2022-05-20 02:10:30|156.53|153.73|156.68|153.88|156.68|153.88|156.53|153.73|0
1653012640000|2022-05-20 02:10:40|156.98|154.18|156.83|154.03|156.98|154.18|156.83|154.03|0
1653012650000|2022-05-20 02:10:50|156.76|153.96|156.83|154.03|156.83|154.03|156.76|153.96|0
1653012660000|2022-05-20 02:11:00|156.68|153.88|156.68|153.88|156.68|153.88|156.53|153.73|0
1653012670000|2022-05-20 02:11:10|156.53|153.73|157.13|154.33|157.13|154.33|156.53|153.73|0
1653012680000|2022-05-20 02:11:20|157.28|154.48|156.83|154.03|157.28|154.48|156.83|154.03|0
1653012690000|2022-05-20 02:11:30|156.98|154.18|157.13|154.33|157.13|154.33|156.98|154.18|0
1653012700000|2022-05-20 02:11:40|156.98|154.18|157.13|154.33|157.13|154.33|156.98|154.18|0
1653012710000|2022-05-20 02:11:50|156.98|154.18|156.83|154.03|156.98|154.18|156.83|154.03|0
1653012720000|2022-05-20 02:12:00|156.98|154.18|156.98|154.18|157.13|154.33|156.98|154.18|0
1653012730000|2022-05-20 02:12:10|156.83|154.03|156.83|154.03|156.83|154.03|156.83|154.03|0
1653012740000|2022-05-20 02:12:20|156.98|154.18|156.83|154.03|156.98|154.18|156.83|154.03|0
1653012750000|2022-05-20 02:12:30|156.68|153.88|156.75|153.95|156.83|154.03|156.68|153.88|0
1653012760000|2022-05-20 02:12:40|156.9|154.1|157.05|154.25|157.13|154.33|156.9|154.1|0
1653012770000|2022-05-20 02:12:50|157.28|154.48|157.43|154.63|157.43|154.63|157.28|154.48|0
1653012780000|2022-05-20 02:13:00|157.5|154.7|157.28|154.48|157.5|154.7|157.28|154.48|0
1653012800000|2022-05-20 02:13:20|157.2|154.4|157.35|154.55|157.35|154.55|157.2|154.4|0
1653012810000|2022-05-20 02:13:30|157.28|154.48|157.28|154.48|157.28|154.48|157.2|154.4|0
1653012820000|2022-05-20 02:13:40|157.35|154.55|157.12|154.32|157.35|154.55|157.12|154.32|0
1653012830000|2022-05-20 02:13:50|156.97|154.17|156.97|154.17|157.12|154.32|156.97|154.17|0
1653012840000|2022-05-20 02:14:00|157.05|154.25|157.27|154.47|157.27|154.47|156.97|154.17|0
1653012850000|2022-05-20 02:14:10|157.42|154.62|157.73|154.93|157.73|154.93|157.27|154.47|0
1653012860000|2022-05-20 02:14:20|158.03|155.23|158.03|155.23|158.18|155.38|157.88|155.08|0
1653012870000|2022-05-20 02:14:30|158.18|155.38|158.33|155.53|158.33|155.53|158.18|155.38|0
1653012880000|2022-05-20 02:14:40|158.41|155.61|158.63|155.83|158.63|155.83|158.41|155.61|0
1653012890000|2022-05-20 02:14:50|158.78|155.98|158.63|155.83|158.78|155.98|158.63|155.83|0
1653012900000|2022-05-20 02:15:00|158.71|155.91|158.78|155.98|158.78|155.98|158.63|155.83|0
1653012910000|2022-05-20 02:15:10|158.41|155.61|158.18|155.38|158.48|155.68|158.18|155.38|0
1653012920000|2022-05-20 02:15:20|158.33|155.53|158.33|155.53|158.33|155.53|158.33|155.53|0
1653012930000|2022-05-20 02:15:30|158.41|155.61|158.33|155.53|158.41|155.61|158.18|155.38|0
1653012940000|2022-05-20 02:15:40|158.26|155.46|158.33|155.53|158.33|155.53|158.18|155.38|0
1653012950000|2022-05-20 02:15:50|158.18|155.38|158.03|155.23|158.18|155.38|158.03|155.23|0
1653012960000|2022-05-20 02:16:00|158.33|155.53|158.63|155.83|158.63|155.83|158.33|155.53|0
1653012970000|2022-05-20 02:16:10|158.78|155.98|158.48|155.68|158.78|155.98|158.48|155.68|0
1653012990000|2022-05-20 02:16:30|158.33|155.53|158.18|155.38|158.33|155.53|158.18|155.38|0
1653013000000|2022-05-20 02:16:40|158.48|155.68|158.48|155.68|158.48|155.68|158.48|155.68|0
1653013010000|2022-05-20 02:16:50|158.63|155.83|158.48|155.68|158.63|155.83|158.48|155.68|0
1653013020000|2022-05-20 02:17:00|158.33|155.53|158.4|155.6|158.48|155.68|158.33|155.53|0
1653013030000|2022-05-20 02:17:10|158.33|155.53|158.33|155.53|158.33|155.53|158.33|155.53|0
1653013040000|2022-05-20 02:17:20|158.17|155.37|158.17|155.37|158.17|155.37|158.17|155.37|0
1653013050000|2022-05-20 02:17:30|158.02|155.22|158.02|155.22|158.17|155.37|158.02|155.22|0
1653013060000|2022-05-20 02:17:40|157.87|155.07|157.87|155.07|157.95|155.15|157.87|155.07|0
1653013070000|2022-05-20 02:17:50|157.72|154.92|157.72|154.92|157.72|154.92|157.72|154.92|0
1653013080000|2022-05-20 02:18:00|157.57|154.77|157.42|154.62|157.57|154.77|157.42|154.62|0
1653013090000|2022-05-20 02:18:10|157.5|154.7|157.5|154.7|157.5|154.7|157.5|154.7|0
1653013100000|2022-05-20 02:18:20|157.42|154.62|157.27|154.47|157.42|154.62|157.27|154.47|0
1653013110000|2022-05-20 02:18:30|156.67|153.87|156.52|153.72|156.67|153.87|156.52|153.72|0
1653013120000|2022-05-20 02:18:40|156.37|153.57|156.37|153.57|156.37|153.57|156.37|153.57|0
1653013130000|2022-05-20 02:18:50|156.52|153.72|156.07|153.27|156.52|153.72|156.07|153.27|0
1653013140000|2022-05-20 02:19:00|156.22|153.42|156.07|153.27|156.22|153.42|156.07|153.27|0
1653013150000|2022-05-20 02:19:10|156.37|153.57|156.22|153.42|156.37|153.57|156.22|153.42|0
1653013160000|2022-05-20 02:19:20|156.52|153.72|156.82|154.02|156.82|154.02|156.52|153.72|0
1653013170000|2022-05-20 02:19:30|156.67|153.87|156.67|153.87|156.67|153.87|156.67|153.87|0
1653013180000|2022-05-20 02:19:40|156.59|153.79|156.67|153.87|156.67|153.87|156.59|153.79|0
1653013190000|2022-05-20 02:19:50|156.74|153.94|156.82|154.02|156.97|154.17|156.67|153.87|0
1653013200000|2022-05-20 02:20:00|156.52|153.72|156.52|153.72|156.52|153.72|156.37|153.57|0
1653013220000|2022-05-20 02:20:20|156.37|153.57|156.37|153.57|156.37|153.57|156.37|153.57|0
1653013230000|2022-05-20 02:20:30|156.14|153.34|156.14|153.34|156.14|153.34|156.14|153.34|0
1653013240000|2022-05-20 02:20:40|155.92|153.12|156.07|153.27|156.07|153.27|155.92|153.12|0
1653013250000|2022-05-20 02:20:50|156.14|153.34|156.22|153.42|156.22|153.42|156.14|153.34|0
1653013260000|2022-05-20 02:21:00|156.29|153.49|156.21|153.41|156.29|153.49|156.21|153.41|0
1653013270000|2022-05-20 02:21:10|156.36|153.56|156.36|153.56|156.36|153.56|156.36|153.56|0
1653013280000|2022-05-20 02:21:20|156.44|153.64|156.51|153.71|156.51|153.71|156.44|153.64|0
1653013290000|2022-05-20 02:21:30|156.36|153.56|156.36|153.56|156.36|153.56|156.36|153.56|0
1653013300000|2022-05-20 02:21:40|156.29|153.49|156.06|153.26|156.29|153.49|156.06|153.26|0
1653013310000|2022-05-20 02:21:50|155.99|153.19|156.29|153.49|156.29|153.49|155.99|153.19|0
1653013320000|2022-05-20 02:22:00|156.21|153.41|156.44|153.64|156.44|153.64|156.21|153.41|0
1653013330000|2022-05-20 02:22:10|156.36|153.56|156.36|153.56|156.36|153.56|156.36|153.56|0
1653013340000|2022-05-20 02:22:20|156.21|153.41|156.36|153.56|156.36|153.56|156.14|153.34|0
1653013350000|2022-05-20 02:22:30|156.29|153.49|156.29|153.49|156.29|153.49|156.29|153.49|0
1653013360000|2022-05-20 02:22:40|156.14|153.34|156.21|153.41|156.21|153.41|156.06|153.26|0
1653013370000|2022-05-20 02:22:50|156.36|153.56|156.36|153.56|156.36|153.56|156.29|153.49|0
1653013380000|2022-05-20 02:23:00|156.29|153.49|156.36|153.56|156.36|153.56|156.29|153.49|0
1653013390000|2022-05-20 02:23:10|156.51|153.71|156.36|153.56|156.51|153.71|156.36|153.56|0
1653013400000|2022-05-20 02:23:20|156.21|153.41|156.21|153.41|156.21|153.41|156.21|153.41|0
1653013410000|2022-05-20 02:23:30|156.06|153.26|155.76|152.96|156.06|153.26|155.76|152.96|0
1653013420000|2022-05-20 02:23:40|155.84|153.04|155.76|152.96|155.84|153.04|155.76|152.96|0
1653013430000|2022-05-20 02:23:50|156.06|153.26|155.91|153.11|156.06|153.26|155.91|153.11|0
1653013440000|2022-05-20 02:24:00|156.06|153.26|156.06|153.26|156.06|153.26|155.99|153.19|0
1653013450000|2022-05-20 02:24:10|156.21|153.41|155.99|153.19|156.21|153.41|155.99|153.19|0
1653013460000|2022-05-20 02:24:20|156.06|153.26|156.21|153.41|156.21|153.41|156.06|153.26|0
1653013470000|2022-05-20 02:24:30|156.06|153.26|156.06|153.26|156.21|153.41|156.06|153.26|0
1653013480000|2022-05-20 02:24:40|156.14|153.34|156.21|153.41|156.21|153.41|156.14|153.34|0
1653013490000|2022-05-20 02:24:50|156.06|153.26|156.29|153.49|156.29|153.49|156.06|153.26|0
1653013500000|2022-05-20 02:25:00|156.21|153.41|156.21|153.41|156.66|153.86|156.21|153.41|0
1653013510000|2022-05-20 02:25:10|156.36|153.56|156.51|153.71|156.51|153.71|156.36|153.56|0
1653013520000|2022-05-20 02:25:20|156.36|153.56|156.21|153.41|156.36|153.56|156.21|153.41|0
1653013530000|2022-05-20 02:25:30|156.36|153.56|156.06|153.26|156.36|153.56|156.06|153.26|0
1653013540000|2022-05-20 02:25:40|156.21|153.41|156.36|153.56|156.36|153.56|156.21|153.41|0
1653013550000|2022-05-20 02:25:50|156.29|153.49|156.21|153.41|156.29|153.49|156.21|153.41|0
1653013560000|2022-05-20 02:26:00|156.29|153.49|156.29|153.49|156.36|153.56|156.29|153.49|0
1653013570000|2022-05-20 02:26:10|156.36|153.56|156.51|153.71|156.51|153.71|156.36|153.56|0
1653013580000|2022-05-20 02:26:20|156.36|153.56|156.06|153.26|156.36|153.56|156.06|153.26|0
1653013590000|2022-05-20 02:26:30|156.21|153.41|156.21|153.41|156.29|153.49|156.21|153.41|0
1653013600000|2022-05-20 02:26:40|156.29|153.49|156.21|153.41|156.29|153.49|156.21|153.41|0
1653013610000|2022-05-20 02:26:50|156.06|153.26|156.21|153.41|156.21|153.41|156.06|153.26|0
1653013620000|2022-05-20 02:27:00|156.06|153.26|156.21|153.41|156.36|153.56|156.06|153.26|0
1653013640000|2022-05-20 02:27:20|156.06|153.26|155.76|152.96|156.06|153.26|155.76|152.96|0
1653013650000|2022-05-20 02:27:30|155.61|152.81|155.61|152.81|155.61|152.81|155.61|152.81|0
1653013660000|2022-05-20 02:27:40|155.76|152.96|155.69|152.89|155.76|152.96|155.69|152.89|0
1653013670000|2022-05-20 02:27:50|155.61|152.81|155.76|152.96|155.76|152.96|155.61|152.81|0
1653013680000|2022-05-20 02:28:00|155.91|153.11|155.46|152.66|155.91|153.11|155.46|152.66|0
1653013690000|2022-05-20 02:28:10|155.16|152.36|155.31|152.51|155.31|152.51|155.16|152.36|0
1653013700000|2022-05-20 02:28:20|155.39|152.59|155.31|152.51|155.39|152.59|155.31|152.51|0
1653013710000|2022-05-20 02:28:30|155.46|152.66|155.53|152.73|155.53|152.73|155.46|152.66|0
1653013720000|2022-05-20 02:28:40|155.61|152.81|155.61|152.81|155.61|152.81|155.61|152.81|0
1653013730000|2022-05-20 02:28:50|155.76|152.96|155.76|152.96|155.76|152.96|155.76|152.96|0
1653013740000|2022-05-20 02:29:00|155.91|153.11|155.83|153.03|155.91|153.11|155.83|153.03|0
1653013750000|2022-05-20 02:29:10|155.91|153.11|155.9|153.1|155.91|153.11|155.76|152.96|0
1653013760000|2022-05-20 02:29:20|155.76|152.96|155.68|152.88|155.76|152.96|155.68|152.88|0
1653013770000|2022-05-20 02:29:30|155.75|152.95|155.75|152.95|155.75|152.95|155.75|152.95|0
1653013780000|2022-05-20 02:29:40|155.61|152.81|155.46|152.66|155.61|152.81|155.46|152.66|0
1653013790000|2022-05-20 02:29:50|155.38|152.58|155.46|152.66|155.46|152.66|155.31|152.51|0
1653013800000|2022-05-20 02:30:00|155.38|152.58|155.31|152.51|155.38|152.58|155.31|152.51|0
1653013810000|2022-05-20 02:30:10|155.16|152.36|155.31|152.51|155.31|152.51|155.16|152.36|0
1653013820000|2022-05-20 02:30:20|155.46|152.66|155.45|152.65|155.46|152.66|155.38|152.58|0
1653013830000|2022-05-20 02:30:30|155.53|152.73|155.6|152.8|155.6|152.8|155.53|152.73|0
1653013840000|2022-05-20 02:30:40|155.75|152.95|155.75|152.95|155.75|152.95|155.6|152.8|0
1653013850000|2022-05-20 02:30:50|155.68|152.88|155.68|152.88|155.68|152.88|155.68|152.88|0
1653013860000|2022-05-20 02:31:00|155.6|152.8|155.75|152.95|155.9|153.1|155.6|152.8|0
1653013870000|2022-05-20 02:31:10|155.68|152.88|155.9|153.1|155.9|153.1|155.68|152.88|0
1653013880000|2022-05-20 02:31:20|155.98|153.18|155.75|152.95|156.05|153.25|155.75|152.95|0
1653013890000|2022-05-20 02:31:30|155.9|153.1|155.9|153.1|155.9|153.1|155.9|153.1|0
1653013900000|2022-05-20 02:31:40|155.98|153.18|155.9|153.1|156.05|153.25|155.9|153.1|0
1653013910000|2022-05-20 02:31:50|156.05|153.25|156.05|153.25|156.05|153.25|156.05|153.25|0
1653013930000|2022-05-20 02:32:10|156.13|153.33|156.5|153.7|156.5|153.7|156.13|153.33|0
1653013940000|2022-05-20 02:32:20|156.65|153.85|156.58|153.78|156.8|154|156.58|153.78|0
1653013950000|2022-05-20 02:32:30|156.65|153.85|156.8|154|156.8|154|156.65|153.85|0
1653013960000|2022-05-20 02:32:40|157.1|154.3|157.48|154.68|157.48|154.68|157.1|154.3|0
1653013970000|2022-05-20 02:32:50|157.55|154.75|157.48|154.68|157.55|154.75|157.4|154.6|0
1653013980000|2022-05-20 02:33:00|157.55|154.75|157.55|154.75|157.63|154.83|157.55|154.75|0
1653013990000|2022-05-20 02:33:10|157.4|154.6|157.25|154.45|157.4|154.6|157.25|154.45|0
1653014000000|2022-05-20 02:33:20|157.1|154.3|157.1|154.3|157.1|154.3|156.95|154.15|0
1653014010000|2022-05-20 02:33:30|156.95|154.15|156.65|153.85|156.95|154.15|156.65|153.85|0
1653014020000|2022-05-20 02:33:40|156.8|154|156.65|153.85|156.8|154|156.65|153.85|0
1653014030000|2022-05-20 02:33:50|156.5|153.7|156.5|153.7|156.5|153.7|156.5|153.7|0
1653014040000|2022-05-20 02:34:00|156.28|153.48|156.43|153.63|156.43|153.63|156.28|153.48|0
1653014050000|2022-05-20 02:34:10|156.5|153.7|156.8|154|156.8|154|156.5|153.7|0
1653014060000|2022-05-20 02:34:20|156.95|154.15|156.8|154|156.95|154.15|156.8|154|0
1653014070000|2022-05-20 02:34:30|156.65|153.85|156.5|153.7|156.65|153.85|156.5|153.7|0
1653014080000|2022-05-20 02:34:40|156.58|153.78|156.8|154|156.8|154|156.58|153.78|0
1653014090000|2022-05-20 02:34:50|156.65|153.85|156.72|153.92|156.72|153.92|156.65|153.85|0
1653014100000|2022-05-20 02:35:00|156.8|154|156.5|153.7|156.8|154|156.5|153.7|0
1653014110000|2022-05-20 02:35:10|156.57|153.77|156.5|153.7|156.57|153.77|156.5|153.7|0
1653014120000|2022-05-20 02:35:20|156.65|153.85|156.65|153.85|156.72|153.92|156.65|153.85|0
1653014130000|2022-05-20 02:35:30|156.72|153.92|156.5|153.7|156.72|153.92|156.5|153.7|0
1653014140000|2022-05-20 02:35:40|156.35|153.55|156.35|153.55|156.35|153.55|156.35|153.55|0
1653014150000|2022-05-20 02:35:50|156.5|153.7|156.5|153.7|156.5|153.7|156.5|153.7|0
1653014160000|2022-05-20 02:36:00|156.35|153.55|156.35|153.55|156.35|153.55|156.2|153.4|0
1653014170000|2022-05-20 02:36:10|156.5|153.7|156.49|153.69|156.5|153.7|156.35|153.55|0
1653014180000|2022-05-20 02:36:20|156.72|153.92|156.72|153.92|156.79|153.99|156.72|153.92|0
1653014190000|2022-05-20 02:36:30|156.64|153.84|156.64|153.84|156.72|153.92|156.64|153.84|0
1653014200000|2022-05-20 02:36:40|156.72|153.92|156.49|153.69|156.72|153.92|156.49|153.69|0
1653014210000|2022-05-20 02:36:50|156.57|153.77|156.57|153.77|156.57|153.77|156.57|153.77|0
1653014220000|2022-05-20 02:37:00|156.64|153.84|156.49|153.69|156.64|153.84|156.42|153.62|0
1653014230000|2022-05-20 02:37:10|156.64|153.84|156.64|153.84|156.64|153.84|156.57|153.77|0
1653014240000|2022-05-20 02:37:20|156.42|153.62|156.49|153.69|156.49|153.69|156.42|153.62|0
1653014250000|2022-05-20 02:37:30|156.42|153.62|156.57|153.77|156.57|153.77|156.42|153.62|0
1653014260000|2022-05-20 02:37:40|156.72|153.92|156.79|153.99|156.79|153.99|156.72|153.92|0
1653014270000|2022-05-20 02:37:50|156.94|154.14|156.94|154.14|156.94|154.14|156.94|154.14|0
1653014280000|2022-05-20 02:38:00|156.87|154.07|156.64|153.84|156.87|154.07|156.64|153.84|0
1653014290000|2022-05-20 02:38:10|156.79|153.99|156.79|153.99|156.79|153.99|156.79|153.99|0
1653014320000|2022-05-20 02:38:40|156.94|154.14|156.79|153.99|156.94|154.14|156.79|153.99|0
1653014340000|2022-05-20 02:39:00|156.64|153.84|156.64|153.84|156.64|153.84|156.64|153.84|0
1653014350000|2022-05-20 02:39:10|156.49|153.69|156.49|153.69|156.49|153.69|156.49|153.69|0
1653014360000|2022-05-20 02:39:20|156.64|153.84|156.64|153.84|156.64|153.84|156.64|153.84|0
1653014370000|2022-05-20 02:39:30|156.49|153.69|156.34|153.54|156.49|153.69|156.34|153.54|0
1653014380000|2022-05-20 02:39:40|156.49|153.69|156.64|153.84|156.64|153.84|156.34|153.54|0
1653014390000|2022-05-20 02:39:50|156.49|153.69|156.72|153.92|156.72|153.92|156.49|153.69|0
1653014400000|2022-05-20 02:40:00|156.64|153.84|156.64|153.84|156.64|153.84|156.64|153.84|0
1653014430000|2022-05-20 02:40:30|156.79|153.99|156.87|154.07|156.87|154.07|156.79|153.99|0
1653014440000|2022-05-20 02:40:40|156.94|154.14|156.87|154.07|156.94|154.14|156.87|154.07|0
1653014450000|2022-05-20 02:40:50|156.94|154.14|157.09|154.29|157.09|154.29|156.94|154.14|0
1653014460000|2022-05-20 02:41:00|157.02|154.22|156.64|153.84|157.09|154.29|156.64|153.84|0
1653014470000|2022-05-20 02:41:10|156.49|153.69|156.49|153.69|156.64|153.84|156.49|153.69|0
1653014480000|2022-05-20 02:41:20|156.34|153.54|156.34|153.54|156.34|153.54|156.19|153.39|0
1653014490000|2022-05-20 02:41:30|156.19|153.39|156.04|153.24|156.19|153.39|156.04|153.24|0
1653014500000|2022-05-20 02:41:40|156.19|153.39|155.74|152.94|156.19|153.39|155.74|152.94|0
1653014510000|2022-05-20 02:41:50|155.89|153.09|155.89|153.09|155.89|153.09|155.89|153.09|0
1653014520000|2022-05-20 02:42:00|156.04|153.24|156.04|153.24|156.04|153.24|155.97|153.17|0
1653014530000|2022-05-20 02:42:10|155.89|153.09|155.74|152.94|155.89|153.09|155.74|152.94|0
1653014540000|2022-05-20 02:42:20|155.89|153.09|155.74|152.94|155.89|153.09|155.74|152.94|0
1653014550000|2022-05-20 02:42:30|155.89|153.09|156.04|153.24|156.04|153.24|155.89|153.09|0
1653014570000|2022-05-20 02:42:50|156.19|153.39|156.49|153.69|156.49|153.69|156.19|153.39|0
1653014580000|2022-05-20 02:43:00|156.34|153.54|156.04|153.24|156.34|153.54|156.04|153.24|0
1653014590000|2022-05-20 02:43:10|156.11|153.31|156.19|153.39|156.19|153.39|156.04|153.24|0
1653014610000|2022-05-20 02:43:30|156.04|153.24|156.11|153.31|156.19|153.39|156.04|153.24|0
1653014620000|2022-05-20 02:43:40|156.04|153.24|156.04|153.24|156.04|153.24|156.04|153.24|0
1653014630000|2022-05-20 02:43:50|155.96|153.16|155.89|153.09|155.96|153.16|155.89|153.09|0
1653014640000|2022-05-20 02:44:00|155.74|152.94|155.74|152.94|155.89|153.09|155.74|152.94|0
1653014650000|2022-05-20 02:44:10|155.81|153.01|155.74|152.94|155.81|153.01|155.74|152.94|0
1653014680000|2022-05-20 02:44:40|155.81|153.01|155.81|153.01|155.81|153.01|155.81|153.01|0
1653014690000|2022-05-20 02:44:50|155.88|153.08|155.88|153.08|155.88|153.08|155.74|152.94|0
1653014700000|2022-05-20 02:45:00|155.73|152.93|155.44|152.64|155.73|152.93|155.44|152.64|0
1653014710000|2022-05-20 02:45:10|155.51|152.71|155.44|152.64|155.59|152.79|155.44|152.64|0
1653014720000|2022-05-20 02:45:20|155.29|152.49|155.29|152.49|155.29|152.49|155.29|152.49|0
1653014730000|2022-05-20 02:45:30|155.44|152.64|155.21|152.41|155.44|152.64|155.21|152.41|0
1653014740000|2022-05-20 02:45:40|155.14|152.34|154.99|152.19|155.14|152.34|154.99|152.19|0
1653014750000|2022-05-20 02:45:50|154.84|152.04|154.47|151.67|154.84|152.04|154.47|151.67|0
1653014760000|2022-05-20 02:46:00|154.39|151.59|154.69|151.89|154.69|151.89|154.39|151.59|0
1653014770000|2022-05-20 02:46:10|154.54|151.74|154.39|151.59|154.54|151.74|154.39|151.59|0
1653014790000|2022-05-20 02:46:30|154.54|151.74|154.39|151.59|154.54|151.74|154.39|151.59|0
1653014800000|2022-05-20 02:46:40|154.54|151.74|154.62|151.82|154.62|151.82|154.54|151.74|0
1653014810000|2022-05-20 02:46:50|154.54|151.74|154.39|151.59|154.54|151.74|154.39|151.59|0
1653014820000|2022-05-20 02:47:00|154.24|151.44|154.54|151.74|154.54|151.74|154.24|151.44|0
1653014830000|2022-05-20 02:47:10|154.47|151.67|154.47|151.67|154.54|151.74|154.39|151.59|0
1653014840000|2022-05-20 02:47:20|153.65|150.85|153.35|150.55|153.65|150.85|153.35|150.55|0
1653014850000|2022-05-20 02:47:30|153.5|150.7|153.35|150.55|153.65|150.85|153.35|150.55|0
1653014860000|2022-05-20 02:47:40|152.76|149.96|152.61|149.81|152.91|150.11|152.61|149.81|0
1653014870000|2022-05-20 02:47:50|152.69|149.89|152.54|149.74|152.69|149.89|152.46|149.66|0
1653014880000|2022-05-20 02:48:00|152.61|149.81|152.61|149.81|152.61|149.81|152.61|149.81|0
1653014900000|2022-05-20 02:48:20|152.31|149.51|152.17|149.37|152.31|149.51|152.17|149.37|0
1653014910000|2022-05-20 02:48:30|152.46|149.66|152.46|149.66|152.54|149.74|152.46|149.66|0
1653014920000|2022-05-20 02:48:40|152.31|149.51|152.31|149.51|152.46|149.66|152.24|149.44|0
1653014930000|2022-05-20 02:48:50|152.39|149.59|152.31|149.51|152.39|149.59|152.31|149.51|0
1653014940000|2022-05-20 02:49:00|152.17|149.37|152.39|149.59|152.39|149.59|152.17|149.37|0
1653014950000|2022-05-20 02:49:10|152.46|149.66|152.46|149.66|152.46|149.66|152.46|149.66|0
1653014960000|2022-05-20 02:49:20|152.54|149.74|152.46|149.66|152.54|149.74|152.46|149.66|0
1653014970000|2022-05-20 02:49:30|152.39|149.59|152.31|149.51|152.39|149.59|152.31|149.51|0
1653014980000|2022-05-20 02:49:40|152.24|149.44|152.31|149.51|152.31|149.51|152.24|149.44|0
1653015000000|2022-05-20 02:50:00|152.16|149.36|152.16|149.36|152.16|149.36|152.16|149.36|0
1653015010000|2022-05-20 02:50:10|152.02|149.22|152.31|149.51|152.31|149.51|152.02|149.22|0
1653015020000|2022-05-20 02:50:20|152.46|149.66|152.31|149.51|152.46|149.66|152.31|149.51|0
1653015030000|2022-05-20 02:50:30|152.16|149.36|152.16|149.36|152.16|149.36|152.16|149.36|0
1653015040000|2022-05-20 02:50:40|152.09|149.29|152.16|149.36|152.16|149.36|152.09|149.29|0
1653015050000|2022-05-20 02:50:50|152.31|149.51|152.24|149.44|152.31|149.51|152.16|149.36|0
1653015060000|2022-05-20 02:51:00|152.31|149.51|152.16|149.36|152.31|149.51|152.02|149.22|0
1653015100000|2022-05-20 02:51:40|152.24|149.44|152.31|149.51|152.31|149.51|152.16|149.36|0
1653015110000|2022-05-20 02:51:50|152.46|149.66|152.46|149.66|152.46|149.66|152.46|149.66|0
1653015120000|2022-05-20 02:52:00|152.31|149.51|152.31|149.51|152.31|149.51|152.31|149.51|0
1653015130000|2022-05-20 02:52:10|152.46|149.66|152.46|149.66|152.46|149.66|152.46|149.66|0
1653015140000|2022-05-20 02:52:20|152.39|149.59|152.46|149.66|152.46|149.66|152.31|149.51|0
1653015150000|2022-05-20 02:52:30|152.53|149.73|152.53|149.73|152.6|149.8|152.46|149.66|0
1653015160000|2022-05-20 02:52:40|152.6|149.8|152.46|149.66|152.6|149.8|152.46|149.66|0
1653015170000|2022-05-20 02:52:50|152.16|149.36|152.31|149.51|152.31|149.51|152.16|149.36|0
1653015180000|2022-05-20 02:53:00|152.16|149.36|152.31|149.51|152.31|149.51|152.16|149.36|0
1653015190000|2022-05-20 02:53:10|152.16|149.36|152.16|149.36|152.16|149.36|152.16|149.36|0
1653015200000|2022-05-20 02:53:20|152.31|149.51|152.31|149.51|152.31|149.51|152.31|149.51|0
1653015210000|2022-05-20 02:53:30|152.16|149.36|152.16|149.36|152.16|149.36|152.16|149.36|0
1653015220000|2022-05-20 02:53:40|152.31|149.51|152.31|149.51|152.31|149.51|152.31|149.51|0
1653015230000|2022-05-20 02:53:50|152.45|149.65|152.45|149.65|152.45|149.65|152.45|149.65|0
1653015240000|2022-05-20 02:54:00|152.6|149.8|152.6|149.8|152.6|149.8|152.6|149.8|0
1653015250000|2022-05-20 02:54:10|152.75|149.95|152.75|149.95|152.9|150.1|152.75|149.95|0
1653015280000|2022-05-20 02:54:40|152.6|149.8|152.6|149.8|152.6|149.8|152.6|149.8|0
1653015300000|2022-05-20 02:55:00|152.45|149.65|152.31|149.51|152.45|149.65|152.31|149.51|0
1653015310000|2022-05-20 02:55:10|152.45|149.65|152.68|149.88|152.68|149.88|152.45|149.65|0
1653015320000|2022-05-20 02:55:20|152.75|149.95|152.75|149.95|152.75|149.95|152.6|149.8|0
1653015330000|2022-05-20 02:55:30|152.9|150.1|152.9|150.1|153.04|150.24|152.9|150.1|0
1653015340000|2022-05-20 02:55:40|152.97|150.17|153.04|150.24|153.04|150.24|152.97|150.17|0
1653015350000|2022-05-20 02:55:50|153.19|150.39|153.19|150.39|153.19|150.39|153.19|150.39|0
1653015370000|2022-05-20 02:56:10|153.34|150.54|153.19|150.39|153.34|150.54|153.19|150.39|0
1653015380000|2022-05-20 02:56:20|153.04|150.24|153.04|150.24|153.04|150.24|153.04|150.24|0
1653015390000|2022-05-20 02:56:30|153.12|150.32|153.12|150.32|153.12|150.32|153.12|150.32|0
1653015400000|2022-05-20 02:56:40|153.04|150.24|153.19|150.39|153.34|150.54|153.04|150.24|0
1653015410000|2022-05-20 02:56:50|153.27|150.47|153.34|150.54|153.34|150.54|153.27|150.47|0
1653015420000|2022-05-20 02:57:00|153.49|150.69|153.34|150.54|153.49|150.69|153.34|150.54|0
1653015430000|2022-05-20 02:57:10|153.27|150.47|153.19|150.39|153.27|150.47|153.19|150.39|0
1653015440000|2022-05-20 02:57:20|153.04|150.24|152.89|150.09|153.04|150.24|152.89|150.09|0
1653015450000|2022-05-20 02:57:30|153.04|150.24|153.04|150.24|153.04|150.24|153.04|150.24|0
1653015470000|2022-05-20 02:57:50|152.89|150.09|152.75|149.95|152.89|150.09|152.75|149.95|0
1653015480000|2022-05-20 02:58:00|152.74|149.94|152.74|149.94|152.74|149.94|152.74|149.94|0
1653015490000|2022-05-20 02:58:10|152.6|149.8|152.6|149.8|152.74|149.94|152.45|149.65|0
1653015500000|2022-05-20 02:58:20|152.53|149.73|152.45|149.65|152.6|149.8|152.45|149.65|0
1653015510000|2022-05-20 02:58:30|152.6|149.8|152.74|149.94|152.74|149.94|152.6|149.8|0
1653015520000|2022-05-20 02:58:40|152.6|149.8|152.6|149.8|152.6|149.8|152.6|149.8|0
1653015530000|2022-05-20 02:58:50|152.74|149.94|152.6|149.8|152.74|149.94|152.6|149.8|0
1653015540000|2022-05-20 02:59:00|152.53|149.73|152.6|149.8|152.6|149.8|152.45|149.65|0
1653015580000|2022-05-20 02:59:40|152.3|149.5|152.3|149.5|152.3|149.5|152.3|149.5|0
1653015590000|2022-05-20 02:59:50|152.45|149.65|152.45|149.65|152.45|149.65|152.45|149.65|0
1653015600000|2022-05-20 03:00:00|152.59|149.79|152.59|149.79|152.59|149.79|152.59|149.79|0
1653015610000|2022-05-20 03:00:10|152.74|149.94|152.74|149.94|152.74|149.94|152.74|149.94|0
1653015620000|2022-05-20 03:00:20|152.59|149.79|152.59|149.79|152.59|149.79|152.59|149.79|0
1653015630000|2022-05-20 03:00:30|152.67|149.87|152.67|149.87|152.67|149.87|152.67|149.87|0
1653015640000|2022-05-20 03:00:40|152.59|149.79|152.89|150.09|152.89|150.09|152.59|149.79|0
1653015650000|2022-05-20 03:00:50|153.04|150.24|153.04|150.24|153.04|150.24|153.04|150.24|0
1653015660000|2022-05-20 03:01:00|152.97|150.17|152.89|150.09|152.97|150.17|152.89|150.09|0
1653015670000|2022-05-20 03:01:10|152.74|149.94|152.89|150.09|152.89|150.09|152.74|149.94|0
1653015680000|2022-05-20 03:01:20|152.82|150.02|152.74|149.94|152.82|150.02|152.74|149.94|0
1653015690000|2022-05-20 03:01:30|152.67|149.87|152.74|149.94|152.74|149.94|152.67|149.87|0
1653015700000|2022-05-20 03:01:40|152.89|150.09|152.74|149.94|152.89|150.09|152.74|149.94|0
1653015720000|2022-05-20 03:02:00|152.82|150.02|153.04|150.24|153.04|150.24|152.82|150.02|0
1653015730000|2022-05-20 03:02:10|152.89|150.09|152.96|150.16|153.04|150.24|152.89|150.09|0
1653015740000|2022-05-20 03:02:20|152.89|150.09|152.89|150.09|152.89|150.09|152.89|150.09|0
1653015750000|2022-05-20 03:02:30|152.74|149.94|152.82|150.02|152.82|150.02|152.74|149.94|0
1653015760000|2022-05-20 03:02:40|152.89|150.09|152.89|150.09|152.89|150.09|152.89|150.09|0
1653015780000|2022-05-20 03:03:00|153.03|150.23|152.89|150.09|153.03|150.23|152.89|150.09|0
1653015790000|2022-05-20 03:03:10|153.48|150.68|153.33|150.53|153.48|150.68|153.33|150.53|0
1653015800000|2022-05-20 03:03:20|153.48|150.68|153.33|150.53|153.48|150.68|153.33|150.53|0
1653015810000|2022-05-20 03:03:30|153.41|150.61|153.33|150.53|153.41|150.61|153.33|150.53|0
1653015820000|2022-05-20 03:03:40|153.48|150.68|153.33|150.53|153.48|150.68|153.33|150.53|0
1653015830000|2022-05-20 03:03:50|153.41|150.61|153.41|150.61|153.41|150.61|153.41|150.61|0
1653015840000|2022-05-20 03:04:00|153.48|150.68|153.33|150.53|153.48|150.68|153.18|150.38|0
1653015850000|2022-05-20 03:04:10|153.41|150.61|153.48|150.68|153.48|150.68|153.33|150.53|0
1653015860000|2022-05-20 03:04:20|153.55|150.75|153.62|150.82|153.62|150.82|153.48|150.68|0
1653015870000|2022-05-20 03:04:30|153.33|150.53|153.18|150.38|153.33|150.53|153.18|150.38|0
1653015880000|2022-05-20 03:04:40|153.26|150.46|153.33|150.53|153.33|150.53|153.18|150.38|0
1653015890000|2022-05-20 03:04:50|153.55|150.75|153.62|150.82|153.62|150.82|153.55|150.75|0
1653015900000|2022-05-20 03:05:00|153.77|150.97|153.62|150.82|153.77|150.97|153.62|150.82|0
1653015910000|2022-05-20 03:05:10|153.7|150.9|153.77|150.97|153.77|150.97|153.7|150.9|0
1653015920000|2022-05-20 03:05:20|153.62|150.82|153.77|150.97|153.77|150.97|153.62|150.82|0
1653015930000|2022-05-20 03:05:30|153.85|151.05|153.92|151.12|153.92|151.12|153.85|151.05|0
1653015940000|2022-05-20 03:05:40|154.07|151.27|154.07|151.27|154.07|151.27|153.92|151.12|0
1653015950000|2022-05-20 03:05:50|153.92|151.12|153.92|151.12|153.92|151.12|153.92|151.12|0
1653015960000|2022-05-20 03:06:00|153.77|150.97|153.62|150.82|153.77|150.97|153.62|150.82|0
1653015970000|2022-05-20 03:06:10|153.47|150.67|153.62|150.82|153.62|150.82|153.47|150.67|0
1653015980000|2022-05-20 03:06:20|153.4|150.6|153.4|150.6|153.4|150.6|153.4|150.6|0
1653015990000|2022-05-20 03:06:30|153.33|150.53|153.18|150.38|153.33|150.53|153.18|150.38|0
1653016000000|2022-05-20 03:06:40|153.25|150.45|153.33|150.53|153.33|150.53|153.25|150.45|0
1653016010000|2022-05-20 03:06:50|153.47|150.67|153.47|150.67|153.47|150.67|153.47|150.67|0
1653016030000|2022-05-20 03:07:10|153.62|150.82|153.62|150.82|153.62|150.82|153.62|150.82|0
1653016040000|2022-05-20 03:07:20|153.7|150.9|153.7|150.9|153.7|150.9|153.62|150.82|0
1653016050000|2022-05-20 03:07:30|153.77|150.97|153.62|150.82|153.77|150.97|153.62|150.82|0
1653016070000|2022-05-20 03:07:50|153.47|150.67|153.32|150.52|153.47|150.67|153.32|150.52|0
1653016080000|2022-05-20 03:08:00|153.47|150.67|153.47|150.67|153.62|150.82|153.47|150.67|0
1653016100000|2022-05-20 03:08:20|153.32|150.52|153.4|150.6|153.4|150.6|153.32|150.52|0
1653016110000|2022-05-20 03:08:30|153.55|150.75|153.47|150.67|153.55|150.75|153.32|150.52|0
1653016120000|2022-05-20 03:08:40|153.62|150.82|153.62|150.82|153.62|150.82|153.62|150.82|0
1653016140000|2022-05-20 03:09:00|153.77|150.97|153.77|150.97|153.77|150.97|153.77|150.97|0
1653016150000|2022-05-20 03:09:10|153.84|151.04|153.7|150.9|153.84|151.04|153.7|150.9|0
1653016160000|2022-05-20 03:09:20|153.77|150.97|153.77|150.97|153.77|150.97|153.77|150.97|0
1653016170000|2022-05-20 03:09:30|153.84|151.04|153.84|151.04|153.84|151.04|153.84|151.04|0
1653016180000|2022-05-20 03:09:40|153.77|150.97|153.77|150.97|153.84|151.04|153.77|150.97|0
1653016190000|2022-05-20 03:09:50|153.84|151.04|153.91|151.11|153.91|151.11|153.84|151.04|0
1653016200000|2022-05-20 03:10:00|153.84|151.04|153.91|151.11|153.91|151.11|153.84|151.04|0
1653016210000|2022-05-20 03:10:10|153.77|150.97|153.77|150.97|153.77|150.97|153.77|150.97|0
1653016220000|2022-05-20 03:10:20|153.84|151.04|153.84|151.04|153.84|151.04|153.84|151.04|0
1653016230000|2022-05-20 03:10:30|153.77|150.97|153.91|151.11|153.91|151.11|153.77|150.97|0
1653016240000|2022-05-20 03:10:40|154.06|151.26|154.29|151.49|154.29|151.49|154.06|151.26|0
1653016250000|2022-05-20 03:10:50|154.36|151.56|154.36|151.56|154.44|151.64|154.36|151.56|0
1653016260000|2022-05-20 03:11:00|154.66|151.86|154.66|151.86|154.66|151.86|154.66|151.86|0
1653016270000|2022-05-20 03:11:10|154.51|151.71|154.51|151.71|154.66|151.86|154.51|151.71|0
1653016280000|2022-05-20 03:11:20|154.36|151.56|154.36|151.56|154.36|151.56|154.36|151.56|0
1653016290000|2022-05-20 03:11:30|154.21|151.41|154.36|151.56|154.44|151.64|154.21|151.41|0
1653016300000|2022-05-20 03:11:40|154.51|151.71|154.44|151.64|154.58|151.78|154.44|151.64|0
1653016310000|2022-05-20 03:11:50|154.51|151.71|154.51|151.71|154.58|151.78|154.51|151.71|0
1653016320000|2022-05-20 03:12:00|154.66|151.86|154.88|152.08|154.88|152.08|154.58|151.78|0
1653016330000|2022-05-20 03:12:10|154.95|152.15|154.95|152.15|155.03|152.23|154.95|152.15|0
1653016340000|2022-05-20 03:12:20|154.8|152|154.8|152|154.8|152|154.73|151.93|0
1653016350000|2022-05-20 03:12:30|154.88|152.08|154.88|152.08|154.95|152.15|154.88|152.08|0
1653016360000|2022-05-20 03:12:40|154.95|152.15|155.1|152.3|155.1|152.3|154.95|152.15|0
1653016370000|2022-05-20 03:12:50|155.55|152.75|155.4|152.6|155.55|152.75|155.4|152.6|0
1653016380000|2022-05-20 03:13:00|155.7|152.9|155.55|152.75|155.85|153.05|155.55|152.75|0
1653016390000|2022-05-20 03:13:10|155.7|152.9|155.4|152.6|155.78|152.98|155.4|152.6|0
1653016400000|2022-05-20 03:13:20|155.55|152.75|155.4|152.6|155.55|152.75|155.4|152.6|0
1653016410000|2022-05-20 03:13:30|155.48|152.68|155.55|152.75|155.55|152.75|155.4|152.6|0
1653016420000|2022-05-20 03:13:40|155.4|152.6|155.55|152.75|155.55|152.75|155.4|152.6|0
1653016430000|2022-05-20 03:13:50|155.7|152.9|155.7|152.9|155.85|153.05|155.7|152.9|0
1653016440000|2022-05-20 03:14:00|155.63|152.83|155.7|152.9|155.7|152.9|155.63|152.83|0
1653016450000|2022-05-20 03:14:10|155.55|152.75|155.55|152.75|155.55|152.75|155.55|152.75|0
1653016460000|2022-05-20 03:14:20|155.48|152.68|155.4|152.6|155.48|152.68|155.4|152.6|0
1653016470000|2022-05-20 03:14:30|155.25|152.45|155.1|152.3|155.25|152.45|154.95|152.15|0
1653016480000|2022-05-20 03:14:40|154.95|152.15|155.1|152.3|155.1|152.3|154.95|152.15|0
1653016500000|2022-05-20 03:15:00|155.03|152.23|154.95|152.15|155.1|152.3|154.95|152.15|0
1653016510000|2022-05-20 03:15:10|155.1|152.3|155.25|152.45|155.25|152.45|154.95|152.15|0
1653016520000|2022-05-20 03:15:20|155.1|152.3|155.1|152.3|155.18|152.38|155.1|152.3|0
1653016530000|2022-05-20 03:15:30|154.95|152.15|154.5|151.7|154.95|152.15|154.5|151.7|0
1653016540000|2022-05-20 03:15:40|154.65|151.85|154.65|151.85|154.65|151.85|154.65|151.85|0
1653016550000|2022-05-20 03:15:50|154.5|151.7|154.65|151.85|154.65|151.85|154.5|151.7|0
1653016560000|2022-05-20 03:16:00|154.5|151.7|154.58|151.78|154.65|151.85|154.5|151.7|0
1653016570000|2022-05-20 03:16:10|154.5|151.7|154.95|152.15|154.95|152.15|154.5|151.7|0
1653016580000|2022-05-20 03:16:20|155.1|152.3|155.1|152.3|155.1|152.3|155.1|152.3|0
1653016600000|2022-05-20 03:16:40|154.95|152.15|154.95|152.15|154.95|152.15|154.95|152.15|0
1653016610000|2022-05-20 03:16:50|155.02|152.22|154.95|152.15|155.02|152.22|154.95|152.15|0
1653016620000|2022-05-20 03:17:00|155.02|152.22|155.1|152.3|155.1|152.3|155.02|152.22|0
1653016630000|2022-05-20 03:17:10|155.17|152.37|155.24|152.44|155.24|152.44|155.1|152.3|0
1653016640000|2022-05-20 03:17:20|155.1|152.3|155.24|152.44|155.24|152.44|155.1|152.3|0
1653016650000|2022-05-20 03:17:30|155.1|152.3|155.17|152.37|155.17|152.37|155.1|152.3|0
1653016660000|2022-05-20 03:17:40|155.1|152.3|155.09|152.29|155.1|152.3|155.09|152.29|0
1653016670000|2022-05-20 03:17:50|154.8|152|154.65|151.85|154.8|152|154.65|151.85|0
1653016680000|2022-05-20 03:18:00|154.8|152|154.95|152.15|154.95|152.15|154.8|152|0
1653016700000|2022-05-20 03:18:20|154.8|152|154.72|151.92|154.8|152|154.72|151.92|0
1653016710000|2022-05-20 03:18:30|154.8|152|154.8|152|154.8|152|154.72|151.92|0
1653016720000|2022-05-20 03:18:40|154.94|152.14|154.94|152.14|154.94|152.14|154.94|152.14|0
1653016730000|2022-05-20 03:18:50|155.02|152.22|155.09|152.29|155.09|152.29|154.94|152.14|0
1653016750000|2022-05-20 03:19:10|154.94|152.14|155.09|152.29|155.09|152.29|154.94|152.14|0
1653016760000|2022-05-20 03:19:20|154.94|152.14|154.94|152.14|154.94|152.14|154.94|152.14|0
1653016780000|2022-05-20 03:19:40|154.87|152.07|154.94|152.14|154.94|152.14|154.79|151.99|0
1653016790000|2022-05-20 03:19:50|154.79|151.99|154.79|151.99|154.79|151.99|154.79|151.99|0
1653016800000|2022-05-20 03:20:00|154.94|152.14|154.79|151.99|154.94|152.14|154.79|151.99|0
1653016830000|2022-05-20 03:20:30|154.72|151.92|154.79|151.99|154.79|151.99|154.72|151.92|0
1653016840000|2022-05-20 03:20:40|154.94|152.14|154.94|152.14|154.94|152.14|154.94|152.14|0
1653016850000|2022-05-20 03:20:50|154.87|152.07|154.87|152.07|154.87|152.07|154.87|152.07|0
1653016860000|2022-05-20 03:21:00|154.94|152.14|154.94|152.14|154.94|152.14|154.94|152.14|0
1653016870000|2022-05-20 03:21:10|154.87|152.07|154.64|151.84|154.87|152.07|154.64|151.84|0
1653016880000|2022-05-20 03:21:20|154.72|151.92|154.72|151.92|154.72|151.92|154.72|151.92|0
1653016890000|2022-05-20 03:21:30|154.79|151.99|154.79|151.99|154.79|151.99|154.64|151.84|0
1653016910000|2022-05-20 03:21:50|154.64|151.84|154.64|151.84|154.64|151.84|154.64|151.84|0
1653016920000|2022-05-20 03:22:00|154.49|151.69|154.34|151.54|154.49|151.69|154.27|151.47|0
1653016930000|2022-05-20 03:22:10|154.27|151.47|154.57|151.77|154.57|151.77|154.27|151.47|0
1653016940000|2022-05-20 03:22:20|154.64|151.84|154.64|151.84|154.64|151.84|154.57|151.77|0
1653016950000|2022-05-20 03:22:30|154.49|151.69|154.64|151.84|154.64|151.84|154.49|151.69|0
1653016960000|2022-05-20 03:22:40|154.42|151.62|154.42|151.62|154.42|151.62|154.42|151.62|0
1653016970000|2022-05-20 03:22:50|154.34|151.54|154.34|151.54|154.34|151.54|154.34|151.54|0
1653016990000|2022-05-20 03:23:10|154.49|151.69|154.19|151.39|154.49|151.69|154.19|151.39|0
1653017000000|2022-05-20 03:23:20|154.12|151.32|153.97|151.17|154.12|151.32|153.9|151.1|0
1653017010000|2022-05-20 03:23:30|153.83|151.03|153.9|151.1|153.9|151.1|153.83|151.03|0
1653017020000|2022-05-20 03:23:40|153.75|150.95|153.6|150.8|153.75|150.95|153.6|150.8|0
1653017030000|2022-05-20 03:23:50|153.68|150.88|153.75|150.95|153.75|150.95|153.6|150.8|0
1653017040000|2022-05-20 03:24:00|153.68|150.88|153.68|150.88|153.68|150.88|153.68|150.88|0
1653017050000|2022-05-20 03:24:10|153.6|150.8|153.75|150.95|153.75|150.95|153.6|150.8|0
1653017060000|2022-05-20 03:24:20|153.6|150.8|153.6|150.8|153.6|150.8|153.6|150.8|0
1653017090000|2022-05-20 03:24:50|153.68|150.88|153.68|150.88|153.68|150.88|153.68|150.88|0
1653017100000|2022-05-20 03:25:00|153.6|150.8|153.6|150.8|153.75|150.95|153.6|150.8|0
1653017110000|2022-05-20 03:25:10|153.75|150.95|153.75|150.95|153.75|150.95|153.75|150.95|0
1653017120000|2022-05-20 03:25:20|153.6|150.8|153.75|150.95|153.89|151.09|153.6|150.8|0
1653017130000|2022-05-20 03:25:30|153.82|151.02|153.89|151.09|153.89|151.09|153.75|150.95|0
1653017140000|2022-05-20 03:25:40|154.04|151.24|153.97|151.17|154.04|151.24|153.97|151.17|0
1653017150000|2022-05-20 03:25:50|154.04|151.24|154.12|151.32|154.19|151.39|154.04|151.24|0
1653017160000|2022-05-20 03:26:00|154.04|151.24|153.97|151.17|154.04|151.24|153.89|151.09|0
1653017170000|2022-05-20 03:26:10|153.89|151.09|153.74|150.94|153.89|151.09|153.74|150.94|0
1653017180000|2022-05-20 03:26:20|153.6|150.8|153.6|150.8|153.6|150.8|153.6|150.8|0
1653017200000|2022-05-20 03:26:40|153.45|150.65|153.45|150.65|153.6|150.8|153.45|150.65|0
1653017210000|2022-05-20 03:26:50|153.3|150.5|153.45|150.65|153.45|150.65|153.3|150.5|0
1653017220000|2022-05-20 03:27:00|153.6|150.8|153.6|150.8|153.6|150.8|153.6|150.8|0
1653017230000|2022-05-20 03:27:10|153.74|150.94|153.67|150.87|153.74|150.94|153.67|150.87|0
1653017240000|2022-05-20 03:27:20|153.6|150.8|153.74|150.94|153.74|150.94|153.59|150.79|0
1653017250000|2022-05-20 03:27:30|153.59|150.79|153.59|150.79|153.59|150.79|153.59|150.79|0
1653017260000|2022-05-20 03:27:40|153.67|150.87|153.74|150.94|153.74|150.94|153.67|150.87|0
1653017270000|2022-05-20 03:27:50|153.59|150.79|153.59|150.79|153.59|150.79|153.59|150.79|0
1653017280000|2022-05-20 03:28:00|153.74|150.94|153.74|150.94|153.74|150.94|153.74|150.94|0
1653017290000|2022-05-20 03:28:10|154.04|151.24|154.19|151.39|154.19|151.39|154.04|151.24|0
1653017300000|2022-05-20 03:28:20|154.04|151.24|154.04|151.24|154.04|151.24|154.04|151.24|0
1653017320000|2022-05-20 03:28:40|153.97|151.17|153.97|151.17|153.97|151.17|153.97|151.17|0
1653017330000|2022-05-20 03:28:50|154.04|151.24|154.12|151.32|154.19|151.39|153.97|151.17|0
1653017340000|2022-05-20 03:29:00|154.19|151.39|154.19|151.39|154.19|151.39|154.19|151.39|0
1653017350000|2022-05-20 03:29:10|154.26|151.46|154.12|151.32|154.26|151.46|154.12|151.32|0
1653017360000|2022-05-20 03:29:20|154.11|151.31|154.04|151.24|154.11|151.31|154.04|151.24|0
1653017370000|2022-05-20 03:29:30|153.97|151.17|154.11|151.31|154.11|151.31|153.97|151.17|0
1653017380000|2022-05-20 03:29:40|154.04|151.24|154.19|151.39|154.19|151.39|154.04|151.24|0
1653017390000|2022-05-20 03:29:50|154.04|151.24|154.19|151.39|154.19|151.39|154.04|151.24|0
1653017400000|2022-05-20 03:30:00|154.11|151.31|154.33|151.53|154.33|151.53|154.04|151.24|0
1653017410000|2022-05-20 03:30:10|154.48|151.68|154.26|151.46|154.48|151.68|154.26|151.46|0
1653017420000|2022-05-20 03:30:20|154.33|151.53|154.33|151.53|154.33|151.53|154.26|151.46|0
1653017430000|2022-05-20 03:30:30|154.26|151.46|154.26|151.46|154.26|151.46|154.26|151.46|0
1653017440000|2022-05-20 03:30:40|154.33|151.53|154.41|151.61|154.41|151.61|154.33|151.53|0
1653017450000|2022-05-20 03:30:50|154.48|151.68|154.48|151.68|154.48|151.68|154.48|151.68|0
1653017460000|2022-05-20 03:31:00|154.33|151.53|154.33|151.53|154.33|151.53|154.18|151.38|0
1653017490000|2022-05-20 03:31:30|154.41|151.61|154.48|151.68|154.63|151.83|154.41|151.61|0
1653017500000|2022-05-20 03:31:40|154.63|151.83|154.48|151.68|154.63|151.83|154.48|151.68|0
1653017510000|2022-05-20 03:31:50|154.56|151.76|154.56|151.76|154.56|151.76|154.56|151.76|0
1653017520000|2022-05-20 03:32:00|154.48|151.68|154.48|151.68|154.48|151.68|154.48|151.68|0
1653017530000|2022-05-20 03:32:10|154.41|151.61|154.48|151.68|154.48|151.68|154.41|151.61|0
1653017540000|2022-05-20 03:32:20|154.56|151.76|154.56|151.76|154.56|151.76|154.56|151.76|0
1653017550000|2022-05-20 03:32:30|154.63|151.83|154.63|151.83|154.63|151.83|154.63|151.83|0
1653017560000|2022-05-20 03:32:40|154.71|151.91|154.63|151.83|154.71|151.91|154.63|151.83|0
1653017570000|2022-05-20 03:32:50|154.48|151.68|154.48|151.68|154.48|151.68|154.48|151.68|0
1653017580000|2022-05-20 03:33:00|154.41|151.61|154.41|151.61|154.41|151.61|154.41|151.61|0
1653017590000|2022-05-20 03:33:10|154.33|151.53|154.48|151.68|154.48|151.68|154.33|151.53|0
1653017600000|2022-05-20 03:33:20|154.56|151.76|154.56|151.76|154.56|151.76|154.48|151.68|0
1653017610000|2022-05-20 03:33:30|154.48|151.68|154.48|151.68|154.48|151.68|154.41|151.61|0
1653017620000|2022-05-20 03:33:40|154.56|151.76|154.63|151.83|154.63|151.83|154.48|151.68|0
1653017640000|2022-05-20 03:34:00|154.56|151.76|154.33|151.53|154.56|151.76|154.33|151.53|0
1653017650000|2022-05-20 03:34:10|154.41|151.61|154.78|151.98|154.78|151.98|154.33|151.53|0
1653017660000|2022-05-20 03:34:20|154.7|151.9|154.48|151.68|154.7|151.9|154.48|151.68|0
1653017670000|2022-05-20 03:34:30|154.33|151.53|154.33|151.53|154.33|151.53|154.33|151.53|0
1653017680000|2022-05-20 03:34:40|154.41|151.61|154.55|151.75|154.55|151.75|154.41|151.61|0
1653017690000|2022-05-20 03:34:50|154.48|151.68|154.48|151.68|154.48|151.68|154.33|151.53|0
1653017700000|2022-05-20 03:35:00|154.55|151.75|154.55|151.75|154.55|151.75|154.55|151.75|0
1653017710000|2022-05-20 03:35:10|154.63|151.83|154.48|151.68|154.63|151.83|154.48|151.68|0
1653017720000|2022-05-20 03:35:20|154.4|151.6|154.48|151.68|154.48|151.68|154.33|151.53|0
1653017740000|2022-05-20 03:35:40|154.33|151.53|154.33|151.53|154.33|151.53|154.33|151.53|0
1653017750000|2022-05-20 03:35:50|154.18|151.38|154.18|151.38|154.18|151.38|154.18|151.38|0
1653017760000|2022-05-20 03:36:00|154.03|151.23|154.03|151.23|154.03|151.23|154.03|151.23|0
1653017770000|2022-05-20 03:36:10|153.96|151.16|154.03|151.23|154.03|151.23|153.96|151.16|0
1653017780000|2022-05-20 03:36:20|153.96|151.16|153.96|151.16|153.96|151.16|153.96|151.16|0
1653017790000|2022-05-20 03:36:30|153.88|151.08|153.73|150.93|153.88|151.08|153.73|150.93|0
1653017810000|2022-05-20 03:36:50|153.88|151.08|153.73|150.93|153.88|151.08|153.73|150.93|0
1653017820000|2022-05-20 03:37:00|153.81|151.01|153.88|151.08|153.88|151.08|153.81|151.01|0
1653017830000|2022-05-20 03:37:10|153.96|151.16|154.03|151.23|154.03|151.23|153.96|151.16|0
1653017840000|2022-05-20 03:37:20|153.88|151.08|153.88|151.08|153.88|151.08|153.88|151.08|0
1653017850000|2022-05-20 03:37:30|153.73|150.93|153.58|150.78|153.73|150.93|153.58|150.78|0
1653017860000|2022-05-20 03:37:40|152.69|149.89|152.99|150.19|152.99|150.19|152.69|149.89|0
1653017870000|2022-05-20 03:37:50|152.92|150.12|152.99|150.19|152.99|150.19|152.92|150.12|0
1653017880000|2022-05-20 03:38:00|152.84|150.04|152.84|150.04|152.84|150.04|152.84|150.04|0
1653017890000|2022-05-20 03:38:10|152.77|149.97|152.99|150.19|152.99|150.19|152.77|149.97|0
1653017920000|2022-05-20 03:38:40|152.69|149.89|152.54|149.74|152.69|149.89|152.54|149.74|0
1653017930000|2022-05-20 03:38:50|152.4|149.6|152.25|149.45|152.4|149.6|152.1|149.3|0
1653017940000|2022-05-20 03:39:00|152.4|149.6|152.69|149.89|152.84|150.04|152.4|149.6|0
1653017950000|2022-05-20 03:39:10|152.84|150.04|152.69|149.89|152.84|150.04|152.54|149.74|0
1653017960000|2022-05-20 03:39:20|152.84|150.04|152.92|150.12|152.92|150.12|152.84|150.04|0
1653017970000|2022-05-20 03:39:30|152.99|150.19|152.99|150.19|152.99|150.19|152.99|150.19|0
1653017980000|2022-05-20 03:39:40|153.06|150.26|153.13|150.33|153.13|150.33|152.99|150.19|0
1653017990000|2022-05-20 03:39:50|152.99|150.19|152.84|150.04|152.99|150.19|152.84|150.04|0
1653018000000|2022-05-20 03:40:00|152.99|150.19|152.99|150.19|152.99|150.19|152.99|150.19|0
1653018010000|2022-05-20 03:40:10|152.84|150.04|152.69|149.89|152.84|150.04|152.69|149.89|0
1653018020000|2022-05-20 03:40:20|152.77|149.97|152.99|150.19|152.99|150.19|152.77|149.97|0
1653018030000|2022-05-20 03:40:30|153.13|150.33|153.28|150.48|153.28|150.48|152.84|150.04|0
1653018040000|2022-05-20 03:40:40|153.13|150.33|153.13|150.33|153.13|150.33|153.13|150.33|0
1653018050000|2022-05-20 03:40:50|153.28|150.48|153.06|150.26|153.28|150.48|153.06|150.26|0
1653018060000|2022-05-20 03:41:00|152.98|150.18|153.13|150.33|153.21|150.41|152.98|150.18|0
1653018070000|2022-05-20 03:41:10|153.28|150.48|153.36|150.56|153.36|150.56|153.28|150.48|0
1653018080000|2022-05-20 03:41:20|153.43|150.63|153.36|150.56|153.43|150.63|153.36|150.56|0
1653018090000|2022-05-20 03:41:30|153.43|150.63|153.58|150.78|153.58|150.78|153.43|150.63|0
1653018100000|2022-05-20 03:41:40|153.65|150.85|153.65|150.85|153.65|150.85|153.65|150.85|0
1653018110000|2022-05-20 03:41:50|153.72|150.92|153.72|150.92|153.72|150.92|153.72|150.92|0
1653018120000|2022-05-20 03:42:00|153.87|151.07|153.65|150.85|153.87|151.07|153.65|150.85|0
1653018130000|2022-05-20 03:42:10|153.72|150.92|153.72|150.92|153.72|150.92|153.72|150.92|0
1653018150000|2022-05-20 03:42:30|153.65|150.85|153.72|150.92|153.72|150.92|153.65|150.85|0
1653018160000|2022-05-20 03:42:40|153.65|150.85|153.43|150.63|153.65|150.85|153.43|150.63|0
1653018170000|2022-05-20 03:42:50|153.57|150.77|153.5|150.7|153.57|150.77|153.5|150.7|0
1653018180000|2022-05-20 03:43:00|153.43|150.63|153.43|150.63|153.43|150.63|153.43|150.63|0
1653018190000|2022-05-20 03:43:10|153.57|150.77|153.57|150.77|153.57|150.77|153.57|150.77|0
1653018200000|2022-05-20 03:43:20|153.72|150.92|153.65|150.85|153.72|150.92|153.65|150.85|0
1653018210000|2022-05-20 03:43:30|153.57|150.77|153.43|150.63|153.57|150.77|153.43|150.63|0
1653018220000|2022-05-20 03:43:40|153.57|150.77|153.57|150.77|153.57|150.77|153.57|150.77|0
1653018230000|2022-05-20 03:43:50|153.87|151.07|154.02|151.22|154.02|151.22|153.87|151.07|0
1653018250000|2022-05-20 03:44:10|154.17|151.37|153.87|151.07|154.17|151.37|153.87|151.07|0
1653018260000|2022-05-20 03:44:20|153.8|151|153.72|150.92|153.8|151|153.72|150.92|0
1653018270000|2022-05-20 03:44:30|153.87|151.07|153.87|151.07|153.87|151.07|153.8|151|0
1653018280000|2022-05-20 03:44:40|153.8|151|154.02|151.22|154.02|151.22|153.8|151|0
1653018290000|2022-05-20 03:44:50|153.87|151.07|153.72|150.92|153.87|151.07|153.65|150.85|0
1653018300000|2022-05-20 03:45:00|153.87|151.07|153.87|151.07|153.87|151.07|153.87|151.07|0
1653018310000|2022-05-20 03:45:10|153.72|150.92|153.72|150.92|153.72|150.92|153.72|150.92|0
1653018320000|2022-05-20 03:45:20|153.8|151|153.72|150.92|153.87|151.07|153.72|150.92|0
1653018330000|2022-05-20 03:45:30|153.87|151.07|153.8|151|153.87|151.07|153.8|151|0
1653018340000|2022-05-20 03:45:40|153.72|150.92|153.57|150.77|153.72|150.92|153.57|150.77|0
1653018350000|2022-05-20 03:45:50|153.5|150.7|153.42|150.62|153.5|150.7|153.42|150.62|0
1653018360000|2022-05-20 03:46:00|153.57|150.77|153.57|150.77|153.57|150.77|153.57|150.77|0
1653018370000|2022-05-20 03:46:10|153.5|150.7|153.57|150.77|153.57|150.77|153.5|150.7|0
1653018380000|2022-05-20 03:46:20|153.72|150.92|153.87|151.07|153.87|151.07|153.72|150.92|0
1653018390000|2022-05-20 03:46:30|153.72|150.92|153.72|150.92|153.72|150.92|153.72|150.92|0
1653018400000|2022-05-20 03:46:40|153.57|150.77|153.57|150.77|153.57|150.77|153.57|150.77|0
1653018410000|2022-05-20 03:46:50|153.35|150.55|153.35|150.55|153.35|150.55|153.35|150.55|0
1653018420000|2022-05-20 03:47:00|153.42|150.62|153.57|150.77|153.57|150.77|153.42|150.62|0
1653018430000|2022-05-20 03:47:10|153.65|150.85|153.65|150.85|153.65|150.85|153.57|150.77|0
1653018440000|2022-05-20 03:47:20|153.72|150.92|153.72|150.92|153.72|150.92|153.57|150.77|0
1653018450000|2022-05-20 03:47:30|153.57|150.77|153.57|150.77|153.57|150.77|153.57|150.77|0
1653018460000|2022-05-20 03:47:40|153.42|150.62|153.5|150.7|153.5|150.7|153.42|150.62|0
1653018470000|2022-05-20 03:47:50|153.57|150.77|153.72|150.92|153.72|150.92|153.42|150.62|0
1653018480000|2022-05-20 03:48:00|153.86|151.06|153.72|150.92|153.86|151.06|153.72|150.92|0
1653018490000|2022-05-20 03:48:10|153.57|150.77|153.72|150.92|153.72|150.92|153.57|150.77|0
1653018500000|2022-05-20 03:48:20|153.57|150.77|153.86|151.06|153.86|151.06|153.57|150.77|0
1653018510000|2022-05-20 03:48:30|153.94|151.14|153.86|151.06|154.16|151.36|153.86|151.06|0
1653018530000|2022-05-20 03:48:50|154.01|151.21|153.86|151.06|154.01|151.21|153.86|151.06|0
1653018540000|2022-05-20 03:49:00|154.16|151.36|153.86|151.06|154.16|151.36|153.86|151.06|0
1653018550000|2022-05-20 03:49:10|154.01|151.21|153.86|151.06|154.01|151.21|153.86|151.06|0
1653018570000|2022-05-20 03:49:30|154.01|151.21|154.01|151.21|154.01|151.21|154.01|151.21|0
1653018580000|2022-05-20 03:49:40|154.24|151.44|154.31|151.51|154.39|151.59|154.24|151.44|0
1653018590000|2022-05-20 03:49:50|154.16|151.36|154.31|151.51|154.31|151.51|154.16|151.36|0
1653018600000|2022-05-20 03:50:00|154.39|151.59|154.9|152.1|154.9|152.1|154.39|151.59|0
1653018610000|2022-05-20 03:50:10|154.83|152.03|154.75|151.95|154.9|152.1|154.75|151.95|0
1653018620000|2022-05-20 03:50:20|154.61|151.81|154.31|151.51|154.61|151.81|154.16|151.36|0
1653018630000|2022-05-20 03:50:30|154.24|151.44|154.31|151.51|154.31|151.51|154.24|151.44|0
1653018640000|2022-05-20 03:50:40|154.16|151.36|154.31|151.51|154.31|151.51|154.16|151.36|0
1653018650000|2022-05-20 03:50:50|154.01|151.21|154.01|151.21|154.01|151.21|154.01|151.21|0
1653018660000|2022-05-20 03:51:00|153.86|151.06|153.86|151.06|153.86|151.06|153.86|151.06|0
1653018670000|2022-05-20 03:51:10|154.16|151.36|154.16|151.36|154.31|151.51|154.16|151.36|0
1653018680000|2022-05-20 03:51:20|154.31|151.51|154.6|151.8|154.6|151.8|154.31|151.51|0
1653018700000|2022-05-20 03:51:40|154.45|151.65|154.45|151.65|154.45|151.65|154.45|151.65|0
1653018710000|2022-05-20 03:51:50|154.6|151.8|154.68|151.88|154.68|151.88|154.6|151.8|0
1653018720000|2022-05-20 03:52:00|154.6|151.8|154.45|151.65|154.6|151.8|154.31|151.51|0
1653018730000|2022-05-20 03:52:10|154.31|151.51|154.75|151.95|154.75|151.95|154.31|151.51|0
1653018740000|2022-05-20 03:52:20|154.6|151.8|155.05|152.25|155.05|152.25|154.6|151.8|0
1653018750000|2022-05-20 03:52:30|155.13|152.33|155.2|152.4|155.28|152.48|155.13|152.33|0
1653018760000|2022-05-20 03:52:40|155.13|152.33|155.2|152.4|155.2|152.4|155.05|152.25|0
1653018770000|2022-05-20 03:52:50|155.35|152.55|155.2|152.4|155.35|152.55|155.2|152.4|0
1653018780000|2022-05-20 03:53:00|155.28|152.48|155.2|152.4|155.28|152.48|155.2|152.4|0
1653018790000|2022-05-20 03:53:10|155.05|152.25|155.5|152.7|155.5|152.7|155.05|152.25|0
1653018800000|2022-05-20 03:53:20|155.35|152.55|155.57|152.77|155.65|152.85|155.35|152.55|0
1653018810000|2022-05-20 03:53:30|155.8|153|156.24|153.44|156.39|153.59|155.8|153|0
1653018820000|2022-05-20 03:53:40|155.87|153.07|156.02|153.22|156.02|153.22|155.87|153.07|0
1653018830000|2022-05-20 03:53:50|156.24|153.44|156.02|153.22|156.24|153.44|156.02|153.22|0
1653018840000|2022-05-20 03:54:00|155.8|153|155.94|153.14|155.94|153.14|155.8|153|0
1653018850000|2022-05-20 03:54:10|156.09|153.29|156.17|153.37|156.17|153.37|156.09|153.29|0
1653018860000|2022-05-20 03:54:20|155.94|153.14|156.24|153.44|156.24|153.44|155.94|153.14|0
1653018870000|2022-05-20 03:54:30|156.39|153.59|155.94|153.14|156.54|153.74|155.94|153.14|0
1653018880000|2022-05-20 03:54:40|155.87|153.07|155.94|153.14|155.94|153.14|155.87|153.07|0
1653018890000|2022-05-20 03:54:50|155.79|152.99|155.49|152.69|155.79|152.99|155.49|152.69|0
1653018900000|2022-05-20 03:55:00|155.35|152.55|155.27|152.47|155.35|152.55|155.2|152.4|0
1653018910000|2022-05-20 03:55:10|155.34|152.54|155.34|152.54|155.34|152.54|155.27|152.47|0
1653018920000|2022-05-20 03:55:20|155.2|152.4|154.9|152.1|155.27|152.47|154.9|152.1|0
1653018930000|2022-05-20 03:55:30|155.05|152.25|154.9|152.1|155.05|152.25|154.9|152.1|0
1653018940000|2022-05-20 03:55:40|154.97|152.17|154.97|152.17|155.05|152.25|154.97|152.17|0
1653018950000|2022-05-20 03:55:50|154.75|151.95|154.9|152.1|154.9|152.1|154.68|151.88|0
1653018960000|2022-05-20 03:56:00|155.34|152.54|155.19|152.39|155.34|152.54|155.19|152.39|0
1653018970000|2022-05-20 03:56:10|155.05|152.25|155.19|152.39|155.19|152.39|155.05|152.25|0
1653018980000|2022-05-20 03:56:20|155.27|152.47|155.49|152.69|155.49|152.69|155.19|152.39|0
1653019000000|2022-05-20 03:56:40|155.42|152.62|155.42|152.62|155.42|152.62|155.42|152.62|0
1653019010000|2022-05-20 03:56:50|155.34|152.54|155.34|152.54|155.34|152.54|155.34|152.54|0
1653019020000|2022-05-20 03:57:00|155.42|152.62|155.34|152.54|155.42|152.62|155.34|152.54|0
1653019040000|2022-05-20 03:57:20|155.42|152.62|155.34|152.54|155.42|152.62|155.34|152.54|0
1653019050000|2022-05-20 03:57:30|155.27|152.47|155.34|152.54|155.34|152.54|155.27|152.47|0
1653019060000|2022-05-20 03:57:40|155.49|152.69|155.34|152.54|155.49|152.69|155.34|152.54|0
1653019070000|2022-05-20 03:57:50|155.19|152.39|155.19|152.39|155.19|152.39|155.19|152.39|0
1653019080000|2022-05-20 03:58:00|155.04|152.24|155.19|152.39|155.19|152.39|155.04|152.24|0
1653019090000|2022-05-20 03:58:10|155.34|152.54|155.34|152.54|155.34|152.54|155.34|152.54|0
1653019100000|2022-05-20 03:58:20|155.19|152.39|155.19|152.39|155.19|152.39|155.19|152.39|0
1653019110000|2022-05-20 03:58:30|155.04|152.24|155.19|152.39|155.19|152.39|155.04|152.24|0
1653019120000|2022-05-20 03:58:40|155.04|152.24|155.34|152.54|155.34|152.54|155.04|152.24|0
1653019130000|2022-05-20 03:58:50|155.19|152.39|155.04|152.24|155.19|152.39|155.04|152.24|0
1653019140000|2022-05-20 03:59:00|154.89|152.09|154.67|151.87|154.89|152.09|154.67|151.87|0
1653019150000|2022-05-20 03:59:10|154.89|152.09|155.04|152.24|155.04|152.24|154.89|152.09|0
1653019160000|2022-05-20 03:59:20|155.19|152.39|154.97|152.17|155.19|152.39|154.97|152.17|0
1653019170000|2022-05-20 03:59:30|154.89|152.09|154.89|152.09|154.89|152.09|154.89|152.09|0
1653019180000|2022-05-20 03:59:40|154.74|151.94|154.74|151.94|154.89|152.09|154.67|151.87|0
1653019190000|2022-05-20 03:59:50|154.89|152.09|155.04|152.24|155.04|152.24|154.89|152.09|0
1653019200000|2022-05-20 04:00:00|155.49|152.69|155.49|152.69|155.49|152.69|155.49|152.69|0
1653019210000|2022-05-20 04:00:10|155.64|152.84|155.57|152.77|155.64|152.84|155.57|152.77|0
1653019220000|2022-05-20 04:00:20|155.49|152.69|155.19|152.39|155.49|152.69|155.19|152.39|0
1653019230000|2022-05-20 04:00:30|155.34|152.54|155.19|152.39|155.34|152.54|155.19|152.39|0
1653019240000|2022-05-20 04:00:40|155.27|152.47|155.19|152.39|155.27|152.47|155.19|152.39|0
1653019250000|2022-05-20 04:00:50|155.12|152.32|155.19|152.39|155.19|152.39|155.12|152.32|0
1653019260000|2022-05-20 04:01:00|155.04|152.24|155.34|152.54|155.34|152.54|155.04|152.24|0
1653019270000|2022-05-20 04:01:10|155.64|152.84|155.71|152.91|155.71|152.91|155.49|152.69|0
1653019280000|2022-05-20 04:01:20|155.64|152.84|155.49|152.69|155.64|152.84|155.49|152.69|0
1653019290000|2022-05-20 04:01:30|155.34|152.54|155.49|152.69|155.49|152.69|155.34|152.54|0
1653019300000|2022-05-20 04:01:40|155.56|152.76|155.49|152.69|155.64|152.84|155.49|152.69|0
1653019310000|2022-05-20 04:01:50|155.41|152.61|155.34|152.54|155.41|152.61|155.34|152.54|0
1653019320000|2022-05-20 04:02:00|155.49|152.69|155.34|152.54|155.49|152.69|155.34|152.54|0
1653019330000|2022-05-20 04:02:10|155.41|152.61|155.49|152.69|155.49|152.69|155.41|152.61|0
1653019340000|2022-05-20 04:02:20|155.63|152.83|155.63|152.83|155.63|152.83|155.63|152.83|0
1653019350000|2022-05-20 04:02:30|155.34|152.54|155.26|152.46|155.34|152.54|155.26|152.46|0
1653019360000|2022-05-20 04:02:40|155.19|152.39|155.34|152.54|155.34|152.54|155.19|152.39|0
1653019370000|2022-05-20 04:02:50|155.33|152.53|155.33|152.53|155.33|152.53|155.33|152.53|0
1653019380000|2022-05-20 04:03:00|155.19|152.39|155.19|152.39|155.19|152.39|155.19|152.39|0
1653019390000|2022-05-20 04:03:10|154.89|152.09|154.89|152.09|154.89|152.09|154.89|152.09|0
1653019400000|2022-05-20 04:03:20|154.74|151.94|154.74|151.94|154.74|151.94|154.67|151.87|0
1653019410000|2022-05-20 04:03:30|154.59|151.79|154.74|151.94|154.74|151.94|154.59|151.79|0
1653019420000|2022-05-20 04:03:40|154.81|152.01|154.59|151.79|154.81|152.01|154.59|151.79|0
1653019430000|2022-05-20 04:03:50|154.74|151.94|154.29|151.49|154.74|151.94|154.29|151.49|0
1653019440000|2022-05-20 04:04:00|154.44|151.64|153.84|151.04|154.44|151.64|153.84|151.04|0
1653019450000|2022-05-20 04:04:10|153.99|151.19|153.92|151.12|153.99|151.19|153.92|151.12|0
1653019460000|2022-05-20 04:04:20|153.84|151.04|153.99|151.19|153.99|151.19|153.84|151.04|0
1653019490000|2022-05-20 04:04:50|153.84|151.04|153.84|151.04|153.84|151.04|153.84|151.04|0
1653019500000|2022-05-20 04:05:00|153.92|151.12|153.84|151.04|153.99|151.19|153.84|151.04|0
1653019510000|2022-05-20 04:05:10|153.77|150.97|153.55|150.75|153.77|150.97|153.55|150.75|0
1653019520000|2022-05-20 04:05:20|153.69|150.89|153.99|151.19|153.99|151.19|153.69|150.89|0
1653019530000|2022-05-20 04:05:30|153.84|151.04|153.55|150.75|153.84|151.04|153.55|150.75|0
1653019540000|2022-05-20 04:05:40|153.4|150.6|153.69|150.89|153.69|150.89|153.4|150.6|0
1653019550000|2022-05-20 04:05:50|153.54|150.74|153.54|150.74|153.69|150.89|153.54|150.74|0
1653019560000|2022-05-20 04:06:00|153.69|150.89|153.4|150.6|153.69|150.89|153.4|150.6|0
1653019570000|2022-05-20 04:06:10|153.25|150.45|153.4|150.6|153.4|150.6|153.25|150.45|0
1653019580000|2022-05-20 04:06:20|153.54|150.74|153.47|150.67|153.69|150.89|153.47|150.67|0
1653019590000|2022-05-20 04:06:30|153.4|150.6|152.95|150.15|153.4|150.6|152.95|150.15|0
1653019600000|2022-05-20 04:06:40|153.1|150.3|153.1|150.3|153.4|150.6|153.1|150.3|0
1653019610000|2022-05-20 04:06:50|152.95|150.15|153.18|150.38|153.18|150.38|152.95|150.15|0
1653019620000|2022-05-20 04:07:00|153.25|150.45|153.25|150.45|153.25|150.45|153.25|150.45|0
1653019630000|2022-05-20 04:07:10|153.39|150.59|153.47|150.67|153.54|150.74|153.39|150.59|0
1653019640000|2022-05-20 04:07:20|153.54|150.74|153.25|150.45|153.54|150.74|153.25|150.45|0
1653019650000|2022-05-20 04:07:30|153.32|150.52|153.1|150.3|153.39|150.59|153.1|150.3|0
1653019660000|2022-05-20 04:07:40|153.25|150.45|153.39|150.59|153.39|150.59|153.25|150.45|0
1653019680000|2022-05-20 04:08:00|153.54|150.74|153.69|150.89|153.69|150.89|153.54|150.74|0
1653019690000|2022-05-20 04:08:10|153.54|150.74|153.84|151.04|153.84|151.04|153.54|150.74|0
1653019700000|2022-05-20 04:08:20|153.69|150.89|153.69|150.89|153.69|150.89|153.69|150.89|0
1653019710000|2022-05-20 04:08:30|153.24|150.44|153.1|150.3|153.24|150.44|153.1|150.3|0
1653019720000|2022-05-20 04:08:40|153.24|150.44|153.39|150.59|153.39|150.59|153.24|150.44|0
1653019730000|2022-05-20 04:08:50|153.24|150.44|153.17|150.37|153.24|150.44|153.17|150.37|0
1653019740000|2022-05-20 04:09:00|153.24|150.44|152.8|150|153.24|150.44|152.8|150|0
1653019760000|2022-05-20 04:09:20|152.95|150.15|152.95|150.15|152.95|150.15|152.8|150|0
1653019770000|2022-05-20 04:09:30|152.65|149.85|152.5|149.7|152.65|149.85|152.36|149.56|0
1653019780000|2022-05-20 04:09:40|152.36|149.56|152.65|149.85|152.65|149.85|152.36|149.56|0
1653019790000|2022-05-20 04:09:50|152.5|149.7|152.65|149.85|152.65|149.85|152.5|149.7|0
1653019800000|2022-05-20 04:10:00|152.58|149.78|152.65|149.85|152.65|149.85|152.5|149.7|0
1653019810000|2022-05-20 04:10:10|152.5|149.7|152.5|149.7|152.5|149.7|152.5|149.7|0
1653019820000|2022-05-20 04:10:20|152.36|149.56|152.21|149.41|152.36|149.56|152.21|149.41|0
1653019830000|2022-05-20 04:10:30|152.5|149.7|152.21|149.41|152.5|149.7|152.21|149.41|0
1653019840000|2022-05-20 04:10:40|152.35|149.55|152.35|149.55|152.35|149.55|152.35|149.55|0
1653019850000|2022-05-20 04:10:50|152.5|149.7|152.65|149.85|152.65|149.85|152.5|149.7|0
1653019860000|2022-05-20 04:11:00|152.5|149.7|152.35|149.55|152.5|149.7|152.35|149.55|0
1653019870000|2022-05-20 04:11:10|152.21|149.41|152.14|149.34|152.21|149.41|152.06|149.26|0
1653019880000|2022-05-20 04:11:20|152.35|149.55|152.21|149.41|152.5|149.7|152.21|149.41|0
1653019890000|2022-05-20 04:11:30|152.06|149.26|151.91|149.11|152.06|149.26|151.91|149.11|0
1653019900000|2022-05-20 04:11:40|151.84|149.04|151.62|148.82|151.84|149.04|151.62|148.82|0
1653019910000|2022-05-20 04:11:50|151.47|148.67|151.32|148.52|151.47|148.67|151.32|148.52|0
1653019920000|2022-05-20 04:12:00|151.47|148.67|151.76|148.96|151.76|148.96|151.47|148.67|0
1653019930000|2022-05-20 04:12:10|151.62|148.82|151.62|148.82|151.62|148.82|151.62|148.82|0
1653019940000|2022-05-20 04:12:20|151.76|148.96|151.54|148.74|151.76|148.96|151.54|148.74|0
1653019950000|2022-05-20 04:12:30|151.62|148.82|151.76|148.96|151.76|148.96|151.62|148.82|0
1653019960000|2022-05-20 04:12:40|151.62|148.82|151.76|148.96|151.76|148.96|151.62|148.82|0
1653019970000|2022-05-20 04:12:50|151.61|148.81|151.91|149.11|151.91|149.11|151.61|148.81|0
1653019990000|2022-05-20 04:13:10|152.06|149.26|152.2|149.4|152.2|149.4|152.06|149.26|0
1653020000000|2022-05-20 04:13:20|152.35|149.55|152.06|149.26|152.35|149.55|152.06|149.26|0
1653020010000|2022-05-20 04:13:30|152.2|149.4|152.06|149.26|152.2|149.4|152.06|149.26|0
1653020020000|2022-05-20 04:13:40|152.2|149.4|152.2|149.4|152.2|149.4|152.2|149.4|0
1653020030000|2022-05-20 04:13:50|152.35|149.55|152.35|149.55|152.35|149.55|152.35|149.55|0
1653020040000|2022-05-20 04:14:00|152.5|149.7|152.5|149.7|152.5|149.7|152.35|149.55|0
1653020050000|2022-05-20 04:14:10|152.65|149.85|152.2|149.4|152.65|149.85|152.2|149.4|0
1653020060000|2022-05-20 04:14:20|152.28|149.48|152.28|149.48|152.28|149.48|152.28|149.48|0
1653020070000|2022-05-20 04:14:30|152.35|149.55|152.5|149.7|152.5|149.7|152.28|149.48|0
1653020090000|2022-05-20 04:14:50|152.64|149.84|152.64|149.84|152.64|149.84|152.64|149.84|0
1653020100000|2022-05-20 04:15:00|152.5|149.7|152.35|149.55|152.5|149.7|152.35|149.55|0
1653020110000|2022-05-20 04:15:10|152.2|149.4|152.2|149.4|152.2|149.4|152.2|149.4|0
1653020120000|2022-05-20 04:15:20|152.05|149.25|152.2|149.4|152.2|149.4|152.05|149.25|0
1653020130000|2022-05-20 04:15:30|152.35|149.55|152.28|149.48|152.35|149.55|152.28|149.48|0
1653020140000|2022-05-20 04:15:40|152.35|149.55|152.42|149.62|152.42|149.62|152.35|149.55|0
1653020150000|2022-05-20 04:15:50|152.5|149.7|152.5|149.7|152.5|149.7|152.5|149.7|0
1653020160000|2022-05-20 04:16:00|152.42|149.62|152.79|149.99|152.79|149.99|152.42|149.62|0
1653020170000|2022-05-20 04:16:10|152.64|149.84|152.64|149.84|152.64|149.84|152.64|149.84|0
1653020180000|2022-05-20 04:16:20|152.72|149.92|152.64|149.84|152.94|150.14|152.64|149.84|0
1653020190000|2022-05-20 04:16:30|152.79|149.99|152.64|149.84|152.94|150.14|152.64|149.84|0
1653020200000|2022-05-20 04:16:40|152.72|149.92|152.64|149.84|152.94|150.14|152.64|149.84|0
1653020210000|2022-05-20 04:16:50|152.49|149.69|152.35|149.55|152.49|149.69|152.35|149.55|0
1653020220000|2022-05-20 04:17:00|152.49|149.69|152.42|149.62|152.49|149.69|152.35|149.55|0
1653020230000|2022-05-20 04:17:10|152.35|149.55|152.05|149.25|152.35|149.55|152.05|149.25|0
1653020240000|2022-05-20 04:17:20|151.9|149.1|152.05|149.25|152.05|149.25|151.9|149.1|0
1653020250000|2022-05-20 04:17:30|152.13|149.33|152.05|149.25|152.13|149.33|152.05|149.25|0
1653020260000|2022-05-20 04:17:40|151.76|148.96|151.46|148.66|151.83|149.03|151.46|148.66|0
1653020270000|2022-05-20 04:17:50|151.61|148.81|151.61|148.81|151.61|148.81|151.46|148.66|0
1653020280000|2022-05-20 04:18:00|151.68|148.88|151.76|148.96|151.9|149.1|151.68|148.88|0
1653020290000|2022-05-20 04:18:10|151.68|148.88|151.76|148.96|151.76|148.96|151.61|148.81|0
1653020300000|2022-05-20 04:18:20|151.75|148.95|151.75|148.95|151.75|148.95|151.75|148.95|0
1653020320000|2022-05-20 04:18:40|151.61|148.81|151.75|148.95|151.75|148.95|151.61|148.81|0
1653020330000|2022-05-20 04:18:50|151.9|149.1|151.83|149.03|151.9|149.1|151.75|148.95|0
1653020340000|2022-05-20 04:19:00|151.9|149.1|152.13|149.33|152.13|149.33|151.9|149.1|0
1653020350000|2022-05-20 04:19:10|151.98|149.18|151.98|149.18|152.05|149.25|151.98|149.18|0
1653020360000|2022-05-20 04:19:20|152.05|149.25|151.9|149.1|152.05|149.25|151.9|149.1|0
1653020380000|2022-05-20 04:19:40|151.75|148.95|151.61|148.81|151.75|148.95|151.61|148.81|0
1653020400000|2022-05-20 04:20:00|151.75|148.95|151.68|148.88|151.75|148.95|151.61|148.81|0
1653020410000|2022-05-20 04:20:10|151.75|148.95|151.9|149.1|151.9|149.1|151.75|148.95|0
1653020420000|2022-05-20 04:20:20|152.05|149.25|152.05|149.25|152.05|149.25|152.05|149.25|0
1653020430000|2022-05-20 04:20:30|152.12|149.32|152.05|149.25|152.12|149.32|152.05|149.25|0
1653020440000|2022-05-20 04:20:40|152.19|149.39|152.19|149.39|152.19|149.39|152.19|149.39|0
1653020450000|2022-05-20 04:20:50|152.05|149.25|151.9|149.1|152.05|149.25|151.9|149.1|0
1653020460000|2022-05-20 04:21:00|152.05|149.25|152.05|149.25|152.05|149.25|152.05|149.25|0
1653020470000|2022-05-20 04:21:10|152.12|149.32|152.27|149.47|152.27|149.47|152.12|149.32|0
1653020480000|2022-05-20 04:21:20|152.19|149.39|152.19|149.39|152.19|149.39|152.05|149.25|0
1653020490000|2022-05-20 04:21:30|152.12|149.32|152.05|149.25|152.19|149.39|152.05|149.25|0
1653020500000|2022-05-20 04:21:40|152.19|149.39|152.19|149.39|152.19|149.39|152.19|149.39|0
1653020510000|2022-05-20 04:21:50|152.34|149.54|152.19|149.39|152.34|149.54|152.19|149.39|0
1653020520000|2022-05-20 04:22:00|152.27|149.47|152.19|149.39|152.27|149.47|152.19|149.39|0
1653020530000|2022-05-20 04:22:10|152.34|149.54|152.34|149.54|152.34|149.54|152.34|149.54|0
1653020540000|2022-05-20 04:22:20|152.49|149.69|152.42|149.62|152.49|149.69|152.34|149.54|0
1653020550000|2022-05-20 04:22:30|152.34|149.54|152.34|149.54|152.34|149.54|152.34|149.54|0
1653020560000|2022-05-20 04:22:40|152.19|149.39|152.12|149.32|152.19|149.39|152.12|149.32|0
1653020570000|2022-05-20 04:22:50|152.04|149.24|151.9|149.1|152.12|149.32|151.9|149.1|0
1653020580000|2022-05-20 04:23:00|151.75|148.95|151.9|149.1|151.9|149.1|151.75|148.95|0
1653020590000|2022-05-20 04:23:10|152.04|149.24|151.9|149.1|152.04|149.24|151.9|149.1|0
1653020600000|2022-05-20 04:23:20|151.82|149.02|151.75|148.95|151.82|149.02|151.75|148.95|0
1653020610000|2022-05-20 04:23:30|151.9|149.1|151.82|149.02|151.9|149.1|151.82|149.02|0
1653020620000|2022-05-20 04:23:40|151.75|148.95|151.75|148.95|151.75|148.95|151.75|148.95|0
1653020630000|2022-05-20 04:23:50|151.82|149.02|152.04|149.24|152.04|149.24|151.82|149.02|0
1653020640000|2022-05-20 04:24:00|151.97|149.17|151.89|149.09|151.97|149.17|151.89|149.09|0
1653020650000|2022-05-20 04:24:10|151.82|149.02|151.89|149.09|151.89|149.09|151.75|148.95|0
1653020660000|2022-05-20 04:24:20|152.04|149.24|152.04|149.24|152.04|149.24|152.04|149.24|0
1653020670000|2022-05-20 04:24:30|151.89|149.09|151.75|148.95|151.89|149.09|151.75|148.95|0
1653020680000|2022-05-20 04:24:40|151.6|148.8|151.31|148.51|151.6|148.8|151.31|148.51|0
1653020690000|2022-05-20 04:24:50|151.01|148.21|151.01|148.21|151.01|148.21|151.01|148.21|0
1653020700000|2022-05-20 04:25:00|150.86|148.06|150.72|147.92|150.86|148.06|150.72|147.92|0
1653020710000|2022-05-20 04:25:10|150.86|148.06|150.86|148.06|150.86|148.06|150.86|148.06|0
1653020720000|2022-05-20 04:25:20|150.65|147.85|150.13|147.33|150.65|147.85|150.13|147.33|0
1653020730000|2022-05-20 04:25:30|150.28|147.48|150.42|147.62|150.57|147.77|150.28|147.48|0
1653020750000|2022-05-20 04:25:50|150.57|147.77|150.57|147.77|150.57|147.77|150.5|147.7|0
1653020760000|2022-05-20 04:26:00|150.65|147.85|149.84|147.04|150.65|147.85|149.84|147.04|0
1653020770000|2022-05-20 04:26:10|149.98|147.18|149.91|147.11|149.98|147.18|149.91|147.11|0
1653020780000|2022-05-20 04:26:20|149.84|147.04|149.84|147.04|149.84|147.04|149.69|146.89|0
1653020790000|2022-05-20 04:26:30|149.98|147.18|149.98|147.18|150.06|147.26|149.98|147.18|0
1653020800000|2022-05-20 04:26:40|150.06|147.26|150.28|147.48|150.28|147.48|150.06|147.26|0
1653020810000|2022-05-20 04:26:50|150.13|147.33|149.69|146.89|150.13|147.33|149.69|146.89|0
1653020820000|2022-05-20 04:27:00|149.54|146.74|149.54|146.74|149.54|146.74|149.54|146.74|0
1653020830000|2022-05-20 04:27:10|149.69|146.89|149.84|147.04|149.84|147.04|149.69|146.89|0
1653020840000|2022-05-20 04:27:20|149.69|146.89|149.54|146.74|149.69|146.89|149.54|146.74|0
1653020850000|2022-05-20 04:27:30|149.47|146.67|149.62|146.82|149.62|146.82|149.47|146.67|0
1653020860000|2022-05-20 04:27:40|149.69|146.89|149.91|147.11|149.91|147.11|149.69|146.89|0
1653020870000|2022-05-20 04:27:50|149.98|147.18|149.69|146.89|149.98|147.18|149.69|146.89|0
1653020880000|2022-05-20 04:28:00|149.54|146.74|149.54|146.74|149.54|146.74|149.54|146.74|0
1653020890000|2022-05-20 04:28:10|149.62|146.82|149.62|146.82|149.62|146.82|149.62|146.82|0
1653020900000|2022-05-20 04:28:20|149.83|147.03|149.76|146.96|149.91|147.11|149.76|146.96|0
1653020910000|2022-05-20 04:28:30|149.69|146.89|149.83|147.03|149.83|147.03|149.69|146.89|0
1653020920000|2022-05-20 04:28:40|149.69|146.89|149.69|146.89|149.69|146.89|149.69|146.89|0
1653020930000|2022-05-20 04:28:50|149.83|147.03|149.91|147.11|149.91|147.11|149.83|147.03|0
1653020940000|2022-05-20 04:29:00|149.98|147.18|150.13|147.33|150.13|147.33|149.98|147.18|0
1653020950000|2022-05-20 04:29:10|150.06|147.26|149.98|147.18|150.06|147.26|149.98|147.18|0
1653020960000|2022-05-20 04:29:20|149.76|146.96|149.69|146.89|149.83|147.03|149.69|146.89|0
1653020970000|2022-05-20 04:29:30|149.91|147.11|149.83|147.03|149.91|147.11|149.83|147.03|0
1653020980000|2022-05-20 04:29:40|149.69|146.89|149.83|147.03|149.83|147.03|149.54|146.74|0
1653020990000|2022-05-20 04:29:50|149.98|147.18|149.98|147.18|149.98|147.18|149.98|147.18|0
1653021000000|2022-05-20 04:30:00|150.12|147.32|150.27|147.47|150.27|147.47|150.12|147.32|0
1653021010000|2022-05-20 04:30:10|150.42|147.62|150.42|147.62|150.42|147.62|150.42|147.62|0
1653021020000|2022-05-20 04:30:20|150.35|147.55|150.64|147.84|150.71|147.91|150.35|147.55|0
1653021030000|2022-05-20 04:30:30|150.71|147.91|150.86|148.06|150.86|148.06|150.71|147.91|0
1653021040000|2022-05-20 04:30:40|151|148.2|150.86|148.06|151|148.2|150.86|148.06|0
1653021050000|2022-05-20 04:30:50|150.71|147.91|150.86|148.06|150.86|148.06|150.71|147.91|0
1653021060000|2022-05-20 04:31:00|150.93|148.13|150.93|148.13|150.93|148.13|150.93|148.13|0
1653021070000|2022-05-20 04:31:10|150.86|148.06|150.86|148.06|150.86|148.06|150.86|148.06|0
1653021080000|2022-05-20 04:31:20|151|148.2|150.93|148.13|151|148.2|150.86|148.06|0
1653021090000|2022-05-20 04:31:30|150.86|148.06|151|148.2|151|148.2|150.86|148.06|0
1653021100000|2022-05-20 04:31:40|151.15|148.35|151|148.2|151.15|148.35|151|148.2|0
1653021110000|2022-05-20 04:31:50|151.08|148.28|151.3|148.5|151.3|148.5|151.08|148.28|0
1653021120000|2022-05-20 04:32:00|151.15|148.35|151.3|148.5|151.3|148.5|151.15|148.35|0
1653021130000|2022-05-20 04:32:10|151.15|148.35|150.85|148.05|151.15|148.35|150.85|148.05|0
1653021140000|2022-05-20 04:32:20|151|148.2|151|148.2|151|148.2|151|148.2|0
1653021150000|2022-05-20 04:32:30|150.85|148.05|150.56|147.76|150.85|148.05|150.56|147.76|0
1653021160000|2022-05-20 04:32:40|150.71|147.91|150.71|147.91|150.85|148.05|150.71|147.91|0
1653021190000|2022-05-20 04:33:10|150.85|148.05|150.71|147.91|150.85|148.05|150.71|147.91|0
1653021200000|2022-05-20 04:33:20|150.64|147.84|150.78|147.98|150.78|147.98|150.64|147.84|0
1653021210000|2022-05-20 04:33:30|150.85|148.05|150.85|148.05|150.85|148.05|150.85|148.05|0
1653021220000|2022-05-20 04:33:40|151|148.2|151|148.2|151|148.2|151|148.2|0
1653021230000|2022-05-20 04:33:50|151.15|148.35|151|148.2|151.15|148.35|151|148.2|0
1653021240000|2022-05-20 04:34:00|150.85|148.05|151.08|148.28|151.15|148.35|150.85|148.05|0
1653021250000|2022-05-20 04:34:10|151.15|148.35|151.15|148.35|151.15|148.35|151.15|148.35|0
1653021260000|2022-05-20 04:34:20|151.29|148.49|151.29|148.49|151.37|148.57|151.29|148.49|0
1653021270000|2022-05-20 04:34:30|151.37|148.57|151.44|148.64|151.44|148.64|151.37|148.57|0
1653021280000|2022-05-20 04:34:40|151.29|148.49|151|148.2|151.29|148.49|151|148.2|0
1653021290000|2022-05-20 04:34:50|150.85|148.05|151.14|148.34|151.29|148.49|150.85|148.05|0
1653021300000|2022-05-20 04:35:00|151.07|148.27|151.14|148.34|151.14|148.34|151.07|148.27|0
1653021310000|2022-05-20 04:35:10|151.29|148.49|151|148.2|151.29|148.49|151|148.2|0
1653021330000|2022-05-20 04:35:30|151.14|148.34|151.14|148.34|151.14|148.34|151.14|148.34|0
1653021350000|2022-05-20 04:35:50|151|148.2|150.85|148.05|151|148.2|150.85|148.05|0
1653021360000|2022-05-20 04:36:00|151|148.2|151|148.2|151.14|148.34|151|148.2|0
1653021370000|2022-05-20 04:36:10|151.07|148.27|151.14|148.34|151.29|148.49|151.07|148.27|0
1653021380000|2022-05-20 04:36:20|151.22|148.42|150.85|148.05|151.22|148.42|150.85|148.05|0
1653021390000|2022-05-20 04:36:30|151|148.2|151|148.2|151.14|148.34|151|148.2|0
1653021400000|2022-05-20 04:36:40|150.85|148.05|151|148.2|151|148.2|150.85|148.05|0
1653021410000|2022-05-20 04:36:50|150.85|148.05|150.85|148.05|150.85|148.05|150.85|148.05|0
1653021420000|2022-05-20 04:37:00|150.7|147.9|150.7|147.9|150.7|147.9|150.7|147.9|0
1653021440000|2022-05-20 04:37:20|150.85|148.05|150.85|148.05|150.99|148.19|150.85|148.05|0
1653021450000|2022-05-20 04:37:30|150.78|147.98|150.55|147.75|150.85|148.05|150.55|147.75|0
1653021460000|2022-05-20 04:37:40|150.7|147.9|150.85|148.05|150.85|148.05|150.7|147.9|0
1653021470000|2022-05-20 04:37:50|150.7|147.9|150.7|147.9|150.78|147.98|150.7|147.9|0
1653021480000|2022-05-20 04:38:00|150.85|148.05|150.92|148.12|150.99|148.19|150.85|148.05|0
1653021490000|2022-05-20 04:38:10|150.99|148.19|151.29|148.49|151.29|148.49|150.99|148.19|0
1653021500000|2022-05-20 04:38:20|151.14|148.34|151.43|148.63|151.43|148.63|151.14|148.34|0
1653021510000|2022-05-20 04:38:30|151.29|148.49|151.29|148.49|151.29|148.49|151.29|148.49|0
1653021520000|2022-05-20 04:38:40|151.14|148.34|151.14|148.34|151.22|148.42|151.14|148.34|0
1653021530000|2022-05-20 04:38:50|151.43|148.63|151.29|148.49|151.43|148.63|151.29|148.49|0
1653021550000|2022-05-20 04:39:10|151.36|148.56|151.29|148.49|151.36|148.56|151.29|148.49|0
1653021560000|2022-05-20 04:39:20|151.14|148.34|151.14|148.34|151.14|148.34|151.14|148.34|0
1653021570000|2022-05-20 04:39:30|150.99|148.19|150.99|148.19|150.99|148.19|150.99|148.19|0
1653021580000|2022-05-20 04:39:40|150.84|148.04|150.92|148.12|150.99|148.19|150.84|148.04|0
1653021590000|2022-05-20 04:39:50|150.84|148.04|150.99|148.19|150.99|148.19|150.84|148.04|0
1653021600000|2022-05-20 04:40:00|151.14|148.34|151.14|148.34|151.14|148.34|151.07|148.27|0
1653021610000|2022-05-20 04:40:10|150.99|148.19|151.14|148.34|151.14|148.34|150.99|148.19|0
1653021630000|2022-05-20 04:40:30|151.28|148.48|151.43|148.63|151.43|148.63|151.28|148.48|0
1653021640000|2022-05-20 04:40:40|151.51|148.71|151.51|148.71|151.51|148.71|151.51|148.71|0
1653021650000|2022-05-20 04:40:50|151.28|148.48|151.36|148.56|151.36|148.56|151.28|148.48|0
1653021660000|2022-05-20 04:41:00|151.28|148.48|151.43|148.63|151.43|148.63|151.28|148.48|0
1653021670000|2022-05-20 04:41:10|151.28|148.48|151.28|148.48|151.28|148.48|151.28|148.48|0
1653021680000|2022-05-20 04:41:20|151.36|148.56|151.28|148.48|151.36|148.56|151.14|148.34|0
1653021690000|2022-05-20 04:41:30|151.43|148.63|151.43|148.63|151.51|148.71|151.43|148.63|0
1653021700000|2022-05-20 04:41:40|151.58|148.78|151.43|148.63|151.58|148.78|151.36|148.56|0
1653021720000|2022-05-20 04:42:00|151.36|148.56|151.43|148.63|151.43|148.63|151.36|148.56|0
1653021730000|2022-05-20 04:42:10|151.28|148.48|151.14|148.34|151.28|148.48|151.14|148.34|0
1653021740000|2022-05-20 04:42:20|151.13|148.33|151.13|148.33|151.13|148.33|151.13|148.33|0
1653021750000|2022-05-20 04:42:30|151.43|148.63|151.58|148.78|151.58|148.78|151.43|148.63|0
1653021770000|2022-05-20 04:42:50|151.65|148.85|151.43|148.63|151.65|148.85|151.43|148.63|0
1653021790000|2022-05-20 04:43:10|151.28|148.48|151.13|148.33|151.28|148.48|151.13|148.33|0
1653021800000|2022-05-20 04:43:20|151.28|148.48|151.28|148.48|151.28|148.48|151.28|148.48|0
1653021810000|2022-05-20 04:43:30|151.43|148.63|151.28|148.48|151.43|148.63|151.28|148.48|0
1653021820000|2022-05-20 04:43:40|151.36|148.56|151.28|148.48|151.36|148.56|151.28|148.48|0
1653021830000|2022-05-20 04:43:50|151.43|148.63|151.36|148.56|151.43|148.63|151.28|148.48|0
1653021840000|2022-05-20 04:44:00|151.28|148.48|150.99|148.19|151.28|148.48|150.99|148.19|0
1653021850000|2022-05-20 04:44:10|150.84|148.04|150.99|148.19|150.99|148.19|150.84|148.04|0
1653021860000|2022-05-20 04:44:20|150.84|148.04|150.99|148.19|150.99|148.19|150.84|148.04|0
1653021890000|2022-05-20 04:44:50|150.98|148.18|150.98|148.18|150.98|148.18|150.98|148.18|0
1653021900000|2022-05-20 04:45:00|150.84|148.04|150.98|148.18|150.98|148.18|150.84|148.04|0
1653021950000|2022-05-20 04:45:50|150.84|148.04|150.84|148.04|150.84|148.04|150.84|148.04|0
1653021960000|2022-05-20 04:46:00|150.91|148.11|150.84|148.04|150.91|148.11|150.84|148.04|0
1653021970000|2022-05-20 04:46:10|150.69|147.89|150.69|147.89|150.69|147.89|150.69|147.89|0
1653021980000|2022-05-20 04:46:20|150.4|147.6|150.54|147.74|150.54|147.74|150.4|147.6|0
1653022000000|2022-05-20 04:46:40|150.69|147.89|150.84|148.04|150.84|148.04|150.54|147.74|0
1653022020000|2022-05-20 04:47:00|150.91|148.11|151.13|148.33|151.13|148.33|150.91|148.11|0
1653022030000|2022-05-20 04:47:10|151.28|148.48|151.28|148.48|151.35|148.55|151.28|148.48|0
1653022040000|2022-05-20 04:47:20|151.21|148.41|151.28|148.48|151.28|148.48|151.13|148.33|0
1653022050000|2022-05-20 04:47:30|151.13|148.33|151.42|148.62|151.42|148.62|151.13|148.33|0
1653022060000|2022-05-20 04:47:40|151.28|148.48|151.27|148.47|151.28|148.48|151.27|148.47|0
1653022070000|2022-05-20 04:47:50|150.98|148.18|151.13|148.33|151.13|148.33|150.83|148.03|0
1653022080000|2022-05-20 04:48:00|151.27|148.47|151.13|148.33|151.27|148.47|151.13|148.33|0
1653022090000|2022-05-20 04:48:10|150.98|148.18|151.13|148.33|151.13|148.33|150.98|148.18|0
1653022100000|2022-05-20 04:48:20|151.06|148.26|150.98|148.18|151.06|148.26|150.98|148.18|0
1653022110000|2022-05-20 04:48:30|151.06|148.26|151.13|148.33|151.13|148.33|150.98|148.18|0
1653022120000|2022-05-20 04:48:40|150.98|148.18|151.13|148.33|151.13|148.33|150.98|148.18|0
1653022130000|2022-05-20 04:48:50|150.98|148.18|151.2|148.4|151.27|148.47|150.98|148.18|0
1653022140000|2022-05-20 04:49:00|151.13|148.33|151.06|148.26|151.13|148.33|150.98|148.18|0
1653022150000|2022-05-20 04:49:10|151.27|148.47|151.27|148.47|151.27|148.47|151.27|148.47|0
1653022160000|2022-05-20 04:49:20|151.13|148.33|151.13|148.33|151.13|148.33|151.13|148.33|0
1653022170000|2022-05-20 04:49:30|151.2|148.4|151.27|148.47|151.27|148.47|151.2|148.4|0
1653022200000|2022-05-20 04:50:00|151.13|148.33|151.12|148.32|151.13|148.33|150.91|148.11|0
1653022210000|2022-05-20 04:50:10|151.27|148.47|151.27|148.47|151.27|148.47|151.27|148.47|0
1653022220000|2022-05-20 04:50:20|151.42|148.62|151.27|148.47|151.42|148.62|151.27|148.47|0
1653022230000|2022-05-20 04:50:30|151.12|148.32|151.12|148.32|151.12|148.32|151.12|148.32|0
1653022240000|2022-05-20 04:50:40|151.2|148.4|151.12|148.32|151.2|148.4|151.12|148.32|0
1653022250000|2022-05-20 04:50:50|150.98|148.18|150.91|148.11|150.98|148.18|150.91|148.11|0
1653022260000|2022-05-20 04:51:00|150.98|148.18|150.98|148.18|150.98|148.18|150.98|148.18|0
1653022270000|2022-05-20 04:51:10|150.83|148.03|150.98|148.18|150.98|148.18|150.83|148.03|0
1653022280000|2022-05-20 04:51:20|150.91|148.11|150.91|148.11|150.91|148.11|150.91|148.11|0
1653022290000|2022-05-20 04:51:30|150.98|148.18|150.98|148.18|150.98|148.18|150.98|148.18|0
1653022300000|2022-05-20 04:51:40|151.05|148.25|151.12|148.32|151.12|148.32|151.05|148.25|0
1653022320000|2022-05-20 04:52:00|151.2|148.4|151.12|148.32|151.2|148.4|151.12|148.32|0
1653022330000|2022-05-20 04:52:10|151.27|148.47|151.27|148.47|151.27|148.47|151.27|148.47|0
1653022340000|2022-05-20 04:52:20|151.12|148.32|151.12|148.32|151.12|148.32|151.12|148.32|0
1653022350000|2022-05-20 04:52:30|150.97|148.17|150.97|148.17|150.97|148.17|150.9|148.1|0
1653022430000|2022-05-20 04:53:50|150.83|148.03|150.97|148.17|150.97|148.17|150.83|148.03|0
1653022440000|2022-05-20 04:54:00|150.9|148.1|150.97|148.17|150.97|148.17|150.9|148.1|0
1653022450000|2022-05-20 04:54:10|151.12|148.32|151.41|148.61|151.41|148.61|151.05|148.25|0
1653022460000|2022-05-20 04:54:20|151.12|148.32|151.2|148.4|151.2|148.4|151.12|148.32|0
1653022470000|2022-05-20 04:54:30|151.12|148.32|151.12|148.32|151.12|148.32|151.05|148.25|0
1653022480000|2022-05-20 04:54:40|151.05|148.25|150.97|148.17|151.12|148.32|150.97|148.17|0
1653022490000|2022-05-20 04:54:50|150.83|148.03|150.82|148.02|150.83|148.03|150.82|148.02|0
1653022520000|2022-05-20 04:55:20|150.97|148.17|150.82|148.02|150.97|148.17|150.82|148.02|0
1653022550000|2022-05-20 04:55:50|150.68|147.88|150.68|147.88|150.68|147.88|150.68|147.88|0
1653022560000|2022-05-20 04:56:00|150.61|147.81|150.53|147.73|150.61|147.81|150.53|147.73|0
1653022570000|2022-05-20 04:56:10|150.68|147.88|150.61|147.81|150.68|147.88|150.61|147.81|0
1653022580000|2022-05-20 04:56:20|150.68|147.88|150.82|148.02|150.82|148.02|150.68|147.88|0
1653022610000|2022-05-20 04:56:50|150.75|147.95|150.75|147.95|150.75|147.95|150.75|147.95|0
1653022620000|2022-05-20 04:57:00|150.68|147.88|150.82|148.02|150.82|148.02|150.68|147.88|0
1653022630000|2022-05-20 04:57:10|150.9|148.1|150.97|148.17|150.97|148.17|150.9|148.1|0
1653022640000|2022-05-20 04:57:20|151.12|148.32|150.97|148.17|151.12|148.32|150.97|148.17|0
1653022650000|2022-05-20 04:57:30|150.82|148.02|150.82|148.02|150.82|148.02|150.82|148.02|0
1653022660000|2022-05-20 04:57:40|150.9|148.1|150.97|148.17|150.97|148.17|150.9|148.1|0
1653022670000|2022-05-20 04:57:50|151.19|148.39|151.11|148.31|151.26|148.46|151.11|148.31|0
1653022680000|2022-05-20 04:58:00|150.97|148.17|150.97|148.17|151.04|148.24|150.97|148.17|0
1653022690000|2022-05-20 04:58:10|151.04|148.24|150.97|148.17|151.11|148.31|150.97|148.17|0
1653022700000|2022-05-20 04:58:20|150.82|148.02|150.82|148.02|150.82|148.02|150.82|148.02|0
1653022710000|2022-05-20 04:58:30|150.97|148.17|150.82|148.02|150.97|148.17|150.82|148.02|0
1653022720000|2022-05-20 04:58:40|150.67|147.87|150.53|147.73|150.67|147.87|150.53|147.73|0
1653022730000|2022-05-20 04:58:50|150.6|147.8|150.53|147.73|150.6|147.8|150.53|147.73|0
1653022750000|2022-05-20 04:59:10|150.67|147.87|150.53|147.73|150.67|147.87|150.53|147.73|0
1653022760000|2022-05-20 04:59:20|150.38|147.58|150.38|147.58|150.38|147.58|150.38|147.58|0
1653022770000|2022-05-20 04:59:30|150.23|147.43|150.09|147.29|150.23|147.43|150.09|147.29|0
1653022780000|2022-05-20 04:59:40|150.02|147.22|150.09|147.29|150.09|147.29|150.02|147.22|0
1653022790000|2022-05-20 04:59:50|150.02|147.22|149.94|147.14|150.02|147.22|149.94|147.14|0
1653022800000|2022-05-20 05:00:00|150.09|147.29|150.31|147.51|150.38|147.58|150.09|147.29|0
1653022810000|2022-05-20 05:00:10|150.23|147.43|150.52|147.72|150.52|147.72|150.23|147.43|0
1653022820000|2022-05-20 05:00:20|150.38|147.58|150.23|147.43|150.38|147.58|150.23|147.43|0
1653022830000|2022-05-20 05:00:30|149.94|147.14|149.65|146.85|149.94|147.14|149.65|146.85|0
1653022840000|2022-05-20 05:00:40|149.79|146.99|149.65|146.85|149.79|146.99|149.65|146.85|0
1653022850000|2022-05-20 05:00:50|149.79|146.99|149.94|147.14|149.94|147.14|149.72|146.92|0
1653022860000|2022-05-20 05:01:00|150.01|147.21|150.01|147.21|150.01|147.21|150.01|147.21|0
1653022870000|2022-05-20 05:01:10|150.08|147.28|150.08|147.28|150.08|147.28|149.94|147.14|0
1653022880000|2022-05-20 05:01:20|150.23|147.43|149.94|147.14|150.23|147.43|149.94|147.14|0
1653022890000|2022-05-20 05:01:30|149.65|146.85|149.79|146.99|149.79|146.99|149.65|146.85|0
1653022900000|2022-05-20 05:01:40|149.65|146.85|149.94|147.14|149.94|147.14|149.64|146.84|0
1653022920000|2022-05-20 05:02:00|150.08|147.28|149.94|147.14|150.08|147.28|149.94|147.14|0
1653022940000|2022-05-20 05:02:20|149.79|146.99|149.79|146.99|149.79|146.99|149.79|146.99|0
1653022950000|2022-05-20 05:02:30|149.87|147.07|149.94|147.14|149.94|147.14|149.87|147.07|0
1653022970000|2022-05-20 05:02:50|150.08|147.28|150.08|147.28|150.08|147.28|150.08|147.28|0
1653022980000|2022-05-20 05:03:00|150.23|147.43|150.81|148.01|150.81|148.01|150.23|147.43|0
1653023000000|2022-05-20 05:03:20|150.96|148.16|151.25|148.45|151.25|148.45|150.96|148.16|0
1653023010000|2022-05-20 05:03:30|151.48|148.68|151.84|149.04|151.84|149.04|151.48|148.68|0
1653023020000|2022-05-20 05:03:40|151.99|149.19|151.7|148.9|151.99|149.19|151.7|148.9|0
1653023030000|2022-05-20 05:03:50|151.55|148.75|151.55|148.75|151.55|148.75|151.4|148.6|0
1653023040000|2022-05-20 05:04:00|151.7|148.9|151.84|149.04|151.84|149.04|151.7|148.9|0
1653023050000|2022-05-20 05:04:10|151.99|149.19|152.14|149.34|152.14|149.34|151.99|149.19|0
1653023060000|2022-05-20 05:04:20|152.36|149.56|151.92|149.12|152.36|149.56|151.92|149.12|0
1653023070000|2022-05-20 05:04:30|151.99|149.19|151.84|149.04|151.99|149.19|151.84|149.04|0
1653023080000|2022-05-20 05:04:40|151.69|148.89|151.84|149.04|151.84|149.04|151.69|148.89|0
1653023090000|2022-05-20 05:04:50|151.99|149.19|151.92|149.12|151.99|149.19|151.84|149.04|0
1653023100000|2022-05-20 05:05:00|151.84|149.04|151.99|149.19|151.99|149.19|151.84|149.04|0
1653023110000|2022-05-20 05:05:10|151.84|149.04|151.99|149.19|151.99|149.19|151.84|149.04|0
1653023120000|2022-05-20 05:05:20|152.14|149.34|152.14|149.34|152.14|149.34|152.14|149.34|0
1653023130000|2022-05-20 05:05:30|151.99|149.19|152.06|149.26|152.14|149.34|151.92|149.12|0
1653023140000|2022-05-20 05:05:40|151.99|149.19|151.69|148.89|151.99|149.19|151.69|148.89|0
1653023150000|2022-05-20 05:05:50|151.77|148.97|151.69|148.89|151.84|149.04|151.69|148.89|0
1653023160000|2022-05-20 05:06:00|151.47|148.67|151.47|148.67|151.55|148.75|151.47|148.67|0
1653023170000|2022-05-20 05:06:10|151.4|148.6|151.55|148.75|151.55|148.75|151.4|148.6|0
1653023180000|2022-05-20 05:06:20|151.4|148.6|151.4|148.6|151.4|148.6|151.4|148.6|0
1653023190000|2022-05-20 05:06:30|151.47|148.67|151.4|148.6|151.47|148.67|151.4|148.6|0
1653023200000|2022-05-20 05:06:40|151.33|148.53|151.54|148.74|151.54|148.74|151.33|148.53|0
1653023210000|2022-05-20 05:06:50|151.47|148.67|151.47|148.67|151.54|148.74|151.47|148.67|0
1653023220000|2022-05-20 05:07:00|151.4|148.6|151.1|148.3|151.4|148.6|151.1|148.3|0
1653023230000|2022-05-20 05:07:10|150.96|148.16|150.38|147.58|150.96|148.16|150.38|147.58|0
1653023240000|2022-05-20 05:07:20|150.53|147.73|150.24|147.44|150.53|147.73|150.24|147.44|0
1653023250000|2022-05-20 05:07:30|150.09|147.29|150.24|147.44|150.38|147.58|150.09|147.29|0
1653023260000|2022-05-20 05:07:40|150.38|147.58|150.46|147.66|150.46|147.66|150.38|147.58|0
1653023270000|2022-05-20 05:07:50|150.38|147.58|150.53|147.73|150.53|147.73|150.38|147.58|0
1653023280000|2022-05-20 05:08:00|150.82|148.02|151.41|148.61|151.41|148.61|150.82|148.02|0
1653023290000|2022-05-20 05:08:10|151.56|148.76|151.41|148.61|151.56|148.76|151.41|148.61|0
1653023300000|2022-05-20 05:08:20|151.26|148.46|151.56|148.76|151.56|148.76|151.26|148.46|0
1653023310000|2022-05-20 05:08:30|151.49|148.69|151.49|148.69|151.56|148.76|151.49|148.69|0
1653023320000|2022-05-20 05:08:40|151.41|148.61|151.49|148.69|151.49|148.69|151.41|148.61|0
1653023330000|2022-05-20 05:08:50|151.56|148.76|151.56|148.76|151.56|148.76|151.56|148.76|0
1653023340000|2022-05-20 05:09:00|151.71|148.91|151.56|148.76|151.71|148.91|151.56|148.76|0
1653023350000|2022-05-20 05:09:10|151.49|148.69|151.56|148.76|151.56|148.76|151.49|148.69|0
1653023360000|2022-05-20 05:09:20|151.71|148.91|151.71|148.91|151.71|148.91|151.71|148.91|0
1653023370000|2022-05-20 05:09:30|151.56|148.76|151.7|148.9|151.7|148.9|151.56|148.76|0
1653023380000|2022-05-20 05:09:40|151.56|148.76|151.11|148.31|151.56|148.76|151.11|148.31|0
1653023390000|2022-05-20 05:09:50|151.26|148.46|151.19|148.39|151.26|148.46|151.11|148.31|0
1653023400000|2022-05-20 05:10:00|151.26|148.46|151.26|148.46|151.26|148.46|151.26|148.46|0
1653023410000|2022-05-20 05:10:10|151.41|148.61|151.41|148.61|151.41|148.61|151.41|148.61|0
1653023430000|2022-05-20 05:10:30|151.26|148.46|151.26|148.46|151.26|148.46|151.26|148.46|0
1653023440000|2022-05-20 05:10:40|151.11|148.31|151.11|148.31|151.11|148.31|151.11|148.31|0
1653023450000|2022-05-20 05:10:50|151.19|148.39|151.19|148.39|151.19|148.39|151.11|148.31|0
1653023460000|2022-05-20 05:11:00|151.11|148.31|150.89|148.09|151.11|148.31|150.82|148.02|0
1653023470000|2022-05-20 05:11:10|150.97|148.17|150.82|148.02|150.97|148.17|150.82|148.02|0
1653023480000|2022-05-20 05:11:20|150.67|147.87|150.67|147.87|150.67|147.87|150.67|147.87|0
1653023490000|2022-05-20 05:11:30|150.38|147.58|150.52|147.72|150.52|147.72|150.38|147.58|0
1653023500000|2022-05-20 05:11:40|150.38|147.58|150.38|147.58|150.38|147.58|150.38|147.58|0
1653023510000|2022-05-20 05:11:50|150.31|147.51|150.31|147.51|150.31|147.51|150.31|147.51|0
1653023520000|2022-05-20 05:12:00|150.38|147.58|150.67|147.87|150.67|147.87|150.38|147.58|0
1653023530000|2022-05-20 05:12:10|150.52|147.72|150.52|147.72|150.67|147.87|150.52|147.72|0
1653023540000|2022-05-20 05:12:20|150.38|147.58|150.82|148.02|150.82|148.02|150.38|147.58|0
1653023550000|2022-05-20 05:12:30|150.52|147.72|150.67|147.87|150.67|147.87|150.52|147.72|0
1653023560000|2022-05-20 05:12:40|150.52|147.72|150.52|147.72|150.52|147.72|150.52|147.72|0
1653023570000|2022-05-20 05:12:50|150.67|147.87|150.82|148.02|150.82|148.02|150.52|147.72|0
1653023580000|2022-05-20 05:13:00|150.67|147.87|150.67|147.87|150.67|147.87|150.52|147.72|0
1653023590000|2022-05-20 05:13:10|150.6|147.8|150.45|147.65|150.6|147.8|150.45|147.65|0
1653023600000|2022-05-20 05:13:20|150.52|147.72|150.82|148.02|150.82|148.02|150.52|147.72|0
1653023610000|2022-05-20 05:13:30|150.89|148.09|150.67|147.87|150.89|148.09|150.67|147.87|0
1653023620000|2022-05-20 05:13:40|150.6|147.8|150.81|148.01|150.81|148.01|150.52|147.72|0
1653023640000|2022-05-20 05:14:00|150.74|147.94|150.74|147.94|150.81|148.01|150.74|147.94|0
1653023650000|2022-05-20 05:14:10|150.67|147.87|150.67|147.87|150.67|147.87|150.67|147.87|0
1653023660000|2022-05-20 05:14:20|150.6|147.8|150.67|147.87|150.81|148.01|150.6|147.8|0
1653023670000|2022-05-20 05:14:30|150.74|147.94|150.67|147.87|150.74|147.94|150.67|147.87|0
1653023680000|2022-05-20 05:14:40|150.74|147.94|150.96|148.16|151.11|148.31|150.74|147.94|0
1653023700000|2022-05-20 05:15:00|151.11|148.31|151.11|148.31|151.11|148.31|151.11|148.31|0
1653023710000|2022-05-20 05:15:10|151.26|148.46|151.4|148.6|151.4|148.6|151.18|148.38|0
1653023720000|2022-05-20 05:15:20|151.11|148.31|151.18|148.38|151.18|148.38|151.11|148.31|0
1653023730000|2022-05-20 05:15:30|151.11|148.31|151.25|148.45|151.25|148.45|151.11|148.31|0
1653023740000|2022-05-20 05:15:40|151.7|148.9|151.7|148.9|151.7|148.9|151.4|148.6|0
1653023750000|2022-05-20 05:15:50|152.14|149.34|151.84|149.04|152.14|149.34|151.84|149.04|0
1653023760000|2022-05-20 05:16:00|151.99|149.19|152.44|149.64|152.58|149.78|151.99|149.19|0
1653023770000|2022-05-20 05:16:10|152.58|149.78|152.58|149.78|152.58|149.78|152.58|149.78|0
1653023780000|2022-05-20 05:16:20|152.66|149.86|152.88|150.08|153.03|150.23|152.66|149.86|0
1653023790000|2022-05-20 05:16:30|152.73|149.93|152.88|150.08|152.96|150.16|152.73|149.93|0
1653023800000|2022-05-20 05:16:40|152.58|149.78|152.58|149.78|152.58|149.78|152.58|149.78|0
1653023810000|2022-05-20 05:16:50|152.29|149.49|152.43|149.63|152.43|149.63|152.29|149.49|0
1653023820000|2022-05-20 05:17:00|152.29|149.49|152.14|149.34|152.29|149.49|152.14|149.34|0
1653023830000|2022-05-20 05:17:10|151.99|149.19|151.69|148.89|151.99|149.19|151.69|148.89|0
1653023840000|2022-05-20 05:17:20|151.55|148.75|151.69|148.89|151.69|148.89|151.55|148.75|0
1653023850000|2022-05-20 05:17:30|151.84|149.04|151.62|148.82|151.92|149.12|151.62|148.82|0
1653023860000|2022-05-20 05:17:40|151.69|148.89|151.4|148.6|151.69|148.89|151.4|148.6|0
1653023870000|2022-05-20 05:17:50|151.55|148.75|151.62|148.82|151.62|148.82|151.55|148.75|0
1653023880000|2022-05-20 05:18:00|151.69|148.89|151.4|148.6|151.69|148.89|151.4|148.6|0
1653023890000|2022-05-20 05:18:10|151.25|148.45|150.81|148.01|151.25|148.45|150.81|148.01|0
1653023900000|2022-05-20 05:18:20|150.96|148.16|151.1|148.3|151.1|148.3|150.96|148.16|0
1653023910000|2022-05-20 05:18:30|150.96|148.16|151.25|148.45|151.25|148.45|150.81|148.01|0
1653023920000|2022-05-20 05:18:40|151.18|148.38|151.25|148.45|151.25|148.45|151.18|148.38|0
1653023930000|2022-05-20 05:18:50|151.18|148.38|151.1|148.3|151.18|148.38|150.96|148.16|0
1653023940000|2022-05-20 05:19:00|150.96|148.16|150.59|147.79|150.96|148.16|150.59|147.79|0
1653023950000|2022-05-20 05:19:10|151.4|148.6|151.54|148.74|151.54|148.74|151.4|148.6|0
1653023960000|2022-05-20 05:19:20|151.84|149.04|151.99|149.19|151.99|149.19|151.84|149.04|0
1653023970000|2022-05-20 05:19:30|151.69|148.89|151.84|149.04|151.84|149.04|151.69|148.89|0
1653023980000|2022-05-20 05:19:40|151.69|148.89|151.84|149.04|151.84|149.04|151.54|148.74|0
1653023990000|2022-05-20 05:19:50|151.69|148.89|151.62|148.82|151.69|148.89|151.54|148.74|0
1653024000000|2022-05-20 05:20:00|151.54|148.74|151.47|148.67|151.54|148.74|151.47|148.67|0
1653024010000|2022-05-20 05:20:10|151.4|148.6|151.4|148.6|151.47|148.67|151.4|148.6|0
1653024020000|2022-05-20 05:20:20|151.54|148.74|151.32|148.52|151.54|148.74|151.32|148.52|0
1653024030000|2022-05-20 05:20:30|151.25|148.45|151.4|148.6|151.4|148.6|151.25|148.45|0
1653024040000|2022-05-20 05:20:40|151.25|148.45|151.25|148.45|151.25|148.45|151.25|148.45|0
1653024050000|2022-05-20 05:20:50|151.4|148.6|151.25|148.45|151.4|148.6|151.25|148.45|0
1653024060000|2022-05-20 05:21:00|151.1|148.3|150.95|148.15|151.1|148.3|150.81|148.01|0
1653024070000|2022-05-20 05:21:10|150.81|148.01|150.66|147.86|150.81|148.01|150.66|147.86|0
1653024080000|2022-05-20 05:21:20|150.51|147.71|150.51|147.71|150.51|147.71|150.51|147.71|0
1653024100000|2022-05-20 05:21:40|150.66|147.86|150.88|148.08|150.88|148.08|150.66|147.86|0
1653024110000|2022-05-20 05:21:50|150.8|148|150.8|148|150.88|148.08|150.8|148|0
1653024120000|2022-05-20 05:22:00|150.73|147.93|150.8|148|150.8|148|150.73|147.93|0
1653024130000|2022-05-20 05:22:10|150.66|147.86|150.66|147.86|150.66|147.86|150.66|147.86|0
1653024140000|2022-05-20 05:22:20|150.8|148|150.8|148|150.8|148|150.8|148|0
1653024160000|2022-05-20 05:22:40|150.73|147.93|150.95|148.15|150.95|148.15|150.66|147.86|0
1653024170000|2022-05-20 05:22:50|151.1|148.3|150.95|148.15|151.1|148.3|150.95|148.15|0
1653024180000|2022-05-20 05:23:00|151.1|148.3|151.24|148.44|151.39|148.59|151.1|148.3|0
1653024190000|2022-05-20 05:23:10|151.32|148.52|151.24|148.44|151.39|148.59|151.24|148.44|0
1653024200000|2022-05-20 05:23:20|151.39|148.59|151.39|148.59|151.39|148.59|151.39|148.59|0
1653024210000|2022-05-20 05:23:30|151.47|148.67|151.47|148.67|151.47|148.67|151.47|148.67|0
1653024220000|2022-05-20 05:23:40|151.54|148.74|151.62|148.82|151.62|148.82|151.54|148.74|0
1653024230000|2022-05-20 05:23:50|151.69|148.89|152.06|149.26|152.13|149.33|151.69|148.89|0
1653024240000|2022-05-20 05:24:00|151.98|149.18|152.06|149.26|152.13|149.33|151.98|149.18|0
1653024250000|2022-05-20 05:24:10|151.98|149.18|151.98|149.18|151.98|149.18|151.98|149.18|0
1653024260000|2022-05-20 05:24:20|151.83|149.03|151.91|149.11|151.91|149.11|151.83|149.03|0
1653024270000|2022-05-20 05:24:30|151.98|149.18|151.83|149.03|151.98|149.18|151.83|149.03|0
1653024280000|2022-05-20 05:24:40|151.69|148.89|151.83|149.03|151.83|149.03|151.69|148.89|0
1653024290000|2022-05-20 05:24:50|151.76|148.96|151.68|148.88|151.76|148.96|151.68|148.88|0
1653024300000|2022-05-20 05:25:00|151.76|148.96|152.13|149.33|152.13|149.33|151.76|148.96|0
1653024310000|2022-05-20 05:25:10|152.06|149.26|152.06|149.26|152.06|149.26|152.06|149.26|0
1653024320000|2022-05-20 05:25:20|152.13|149.33|151.39|148.59|152.13|149.33|151.39|148.59|0
1653024330000|2022-05-20 05:25:30|151.83|149.03|151.83|149.03|151.83|149.03|151.68|148.88|0
1653024340000|2022-05-20 05:25:40|151.54|148.74|151.54|148.74|151.54|148.74|151.39|148.59|0
1653024350000|2022-05-20 05:25:50|151.39|148.59|151.39|148.59|151.39|148.59|151.39|148.59|0
1653024360000|2022-05-20 05:26:00|151.24|148.44|151.39|148.59|151.39|148.59|151.24|148.44|0
1653024370000|2022-05-20 05:26:10|151.24|148.44|151.17|148.37|151.24|148.44|151.09|148.29|0
1653024380000|2022-05-20 05:26:20|151.09|148.29|151.24|148.44|151.24|148.44|151.09|148.29|0
1653024390000|2022-05-20 05:26:30|151.39|148.59|151.39|148.59|151.54|148.74|151.39|148.59|0
1653024400000|2022-05-20 05:26:40|151.24|148.44|150.95|148.15|151.24|148.44|150.95|148.15|0
1653024410000|2022-05-20 05:26:50|150.94|148.14|150.94|148.14|150.94|148.14|150.94|148.14|0
1653024430000|2022-05-20 05:27:10|151.24|148.44|151.39|148.59|151.39|148.59|151.24|148.44|0
1653024440000|2022-05-20 05:27:20|151.24|148.44|151.09|148.29|151.24|148.44|151.09|148.29|0
1653024450000|2022-05-20 05:27:30|150.8|148|150.73|147.93|150.8|148|150.73|147.93|0
1653024460000|2022-05-20 05:27:40|150.8|148|151.09|148.29|151.17|148.37|150.8|148|0
1653024470000|2022-05-20 05:27:50|151.17|148.37|151.09|148.29|151.17|148.37|151.09|148.29|0
1653024480000|2022-05-20 05:28:00|151.24|148.44|151.09|148.29|151.39|148.59|151.09|148.29|0
1653024490000|2022-05-20 05:28:10|150.94|148.14|151.39|148.59|151.39|148.59|150.94|148.14|0
1653024500000|2022-05-20 05:28:20|151.24|148.44|151.24|148.44|151.24|148.44|151.24|148.44|0
1653024510000|2022-05-20 05:28:30|150.94|148.14|150.8|148|150.94|148.14|150.8|148|0
1653024520000|2022-05-20 05:28:40|150.65|147.85|150.65|147.85|150.65|147.85|150.65|147.85|0
1653024530000|2022-05-20 05:28:50|150.94|148.14|150.8|148|150.94|148.14|150.8|148|0
1653024540000|2022-05-20 05:29:00|150.94|148.14|150.79|147.99|150.94|148.14|150.79|147.99|0
1653024550000|2022-05-20 05:29:10|151.09|148.29|151.09|148.29|151.09|148.29|151.09|148.29|0
1653024560000|2022-05-20 05:29:20|150.94|148.14|151.09|148.29|151.09|148.29|150.94|148.14|0
1653024570000|2022-05-20 05:29:30|150.94|148.14|150.79|147.99|150.94|148.14|150.79|147.99|0
1653024580000|2022-05-20 05:29:40|151.24|148.44|151.53|148.73|151.53|148.73|151.24|148.44|0
1653024590000|2022-05-20 05:29:50|151.38|148.58|151.38|148.58|151.38|148.58|151.31|148.51|0
1653024600000|2022-05-20 05:30:00|151.09|148.29|151.09|148.29|151.09|148.29|151.09|148.29|0
1653024610000|2022-05-20 05:30:10|150.94|148.14|150.94|148.14|151.09|148.29|150.94|148.14|0
1653024620000|2022-05-20 05:30:20|150.65|147.85|150.65|147.85|150.72|147.92|150.5|147.7|0
1653024630000|2022-05-20 05:30:30|150.79|147.99|150.79|147.99|150.79|147.99|150.79|147.99|0
1653024640000|2022-05-20 05:30:40|150.94|148.14|150.94|148.14|150.94|148.14|150.94|148.14|0
1653024650000|2022-05-20 05:30:50|151.23|148.43|151.09|148.29|151.23|148.43|151.09|148.29|0
1653024660000|2022-05-20 05:31:00|151.16|148.36|151.53|148.73|151.68|148.88|151.16|148.36|0
1653024670000|2022-05-20 05:31:10|151.38|148.58|151.53|148.73|151.53|148.73|151.38|148.58|0
1653024680000|2022-05-20 05:31:20|151.38|148.58|151.53|148.73|151.53|148.73|151.38|148.58|0
1653024690000|2022-05-20 05:31:30|151.68|148.88|151.68|148.88|151.68|148.88|151.68|148.88|0
1653024700000|2022-05-20 05:31:40|151.53|148.73|151.31|148.51|151.53|148.73|151.31|148.51|0
1653024710000|2022-05-20 05:31:50|151.38|148.58|151.38|148.58|151.38|148.58|151.23|148.43|0
1653024720000|2022-05-20 05:32:00|151.53|148.73|151.53|148.73|151.53|148.73|151.53|148.73|0
1653024730000|2022-05-20 05:32:10|151.38|148.58|151.53|148.73|151.53|148.73|151.38|148.58|0
1653024740000|2022-05-20 05:32:20|151.68|148.88|151.53|148.73|151.82|149.02|151.53|148.73|0
1653024750000|2022-05-20 05:32:30|151.6|148.8|151.53|148.73|151.6|148.8|151.53|148.73|0
1653024760000|2022-05-20 05:32:40|151.38|148.58|151.31|148.51|151.38|148.58|151.31|148.51|0
1653024770000|2022-05-20 05:32:50|151.23|148.43|151.53|148.73|151.53|148.73|151.23|148.43|0
1653024780000|2022-05-20 05:33:00|151.38|148.58|151.08|148.28|151.38|148.58|151.08|148.28|0
1653024790000|2022-05-20 05:33:10|150.79|147.99|151.01|148.21|151.08|148.28|150.79|147.99|0
1653024800000|2022-05-20 05:33:20|151.08|148.28|151.08|148.28|151.08|148.28|151.08|148.28|0
1653024810000|2022-05-20 05:33:30|151.23|148.43|151.23|148.43|151.23|148.43|151.23|148.43|0
1653024820000|2022-05-20 05:33:40|151.38|148.58|151.38|148.58|151.38|148.58|151.38|148.58|0
1653024840000|2022-05-20 05:34:00|151.67|148.87|151.53|148.73|151.67|148.87|151.38|148.58|0
1653024850000|2022-05-20 05:34:10|151.23|148.43|151.23|148.43|151.23|148.43|151.16|148.36|0
1653024860000|2022-05-20 05:34:20|151.38|148.58|151.31|148.51|151.38|148.58|151.31|148.51|0
1653024870000|2022-05-20 05:34:30|151.23|148.43|151.38|148.58|151.38|148.58|151.23|148.43|0
1653024880000|2022-05-20 05:34:40|151.52|148.72|151.38|148.58|151.52|148.72|151.38|148.58|0
1653024890000|2022-05-20 05:34:50|151.23|148.43|151.23|148.43|151.23|148.43|151.23|148.43|0
1653024900000|2022-05-20 05:35:00|151.38|148.58|151.45|148.65|151.45|148.65|151.38|148.58|0
1653024910000|2022-05-20 05:35:10|151.38|148.58|151.52|148.72|151.67|148.87|151.38|148.58|0
1653024920000|2022-05-20 05:35:20|151.67|148.87|151.45|148.65|151.67|148.87|151.38|148.58|0
1653024930000|2022-05-20 05:35:30|151.38|148.58|151.23|148.43|151.38|148.58|151.23|148.43|0
1653024940000|2022-05-20 05:35:40|151.3|148.5|151.52|148.72|151.52|148.72|151.3|148.5|0
1653024950000|2022-05-20 05:35:50|151.38|148.58|151.23|148.43|151.38|148.58|151.23|148.43|0
1653024960000|2022-05-20 05:36:00|151.38|148.58|151.67|148.87|151.67|148.87|151.38|148.58|0
1653024970000|2022-05-20 05:36:10|151.82|149.02|151.82|149.02|151.82|149.02|151.82|149.02|0
1653024980000|2022-05-20 05:36:20|151.67|148.87|151.97|149.17|151.97|149.17|151.67|148.87|0
1653024990000|2022-05-20 05:36:30|151.82|149.02|151.82|149.02|151.82|149.02|151.82|149.02|0
1653025000000|2022-05-20 05:36:40|151.67|148.87|151.67|148.87|151.67|148.87|151.6|148.8|0
1653025010000|2022-05-20 05:36:50|151.52|148.72|151.67|148.87|151.67|148.87|151.52|148.72|0
1653025020000|2022-05-20 05:37:00|151.52|148.72|151.52|148.72|151.52|148.72|151.52|148.72|0
1653025030000|2022-05-20 05:37:10|151.45|148.65|151.45|148.65|151.52|148.72|151.45|148.65|0
1653025040000|2022-05-20 05:37:20|151.37|148.57|151.23|148.43|151.37|148.57|151.23|148.43|0
1653025050000|2022-05-20 05:37:30|151.08|148.28|151.23|148.43|151.23|148.43|151.08|148.28|0
1653025060000|2022-05-20 05:37:40|151.15|148.35|151.15|148.35|151.15|148.35|151.15|148.35|0
1653025070000|2022-05-20 05:37:50|151.08|148.28|150.93|148.13|151.08|148.28|150.93|148.13|0
1653025080000|2022-05-20 05:38:00|151.08|148.28|151.08|148.28|151.15|148.35|151.08|148.28|0
1653025090000|2022-05-20 05:38:10|150.93|148.13|150.93|148.13|150.93|148.13|150.93|148.13|0
1653025100000|2022-05-20 05:38:20|151.08|148.28|151.37|148.57|151.37|148.57|151.08|148.28|0
1653025110000|2022-05-20 05:38:30|151.45|148.65|151.37|148.57|151.45|148.65|151.22|148.42|0
1653025120000|2022-05-20 05:38:40|151.52|148.72|151.52|148.72|151.52|148.72|151.37|148.57|0
1653025130000|2022-05-20 05:38:50|151.37|148.57|151.37|148.57|151.37|148.57|151.37|148.57|0
1653025140000|2022-05-20 05:39:00|151.22|148.42|151.08|148.28|151.22|148.42|151.08|148.28|0
1653025150000|2022-05-20 05:39:10|151.22|148.42|151.22|148.42|151.22|148.42|151.22|148.42|0
1653025160000|2022-05-20 05:39:20|151.08|148.28|150.78|147.98|151.08|148.28|150.78|147.98|0
1653025170000|2022-05-20 05:39:30|151.08|148.28|151.08|148.28|151.08|148.28|151.08|148.28|0
1653025180000|2022-05-20 05:39:40|150.78|147.98|150.34|147.54|150.93|148.13|150.34|147.54|0
1653025190000|2022-05-20 05:39:50|150.19|147.39|150.49|147.69|150.49|147.69|150.19|147.39|0
1653025200000|2022-05-20 05:40:00|150.34|147.54|150.19|147.39|150.34|147.54|150.19|147.39|0
1653025210000|2022-05-20 05:40:10|150.12|147.32|150.49|147.69|150.49|147.69|150.12|147.32|0
1653025220000|2022-05-20 05:40:20|150.42|147.62|149.9|147.1|150.42|147.62|149.9|147.1|0
1653025230000|2022-05-20 05:40:30|149.75|146.95|149.9|147.1|150.05|147.25|149.75|146.95|0
1653025250000|2022-05-20 05:40:50|149.75|146.95|149.75|146.95|149.75|146.95|149.75|146.95|0
1653025260000|2022-05-20 05:41:00|149.61|146.81|149.9|147.1|149.9|147.1|149.61|146.81|0
1653025270000|2022-05-20 05:41:10|149.75|146.95|149.9|147.1|149.9|147.1|149.75|146.95|0
1653025280000|2022-05-20 05:41:20|150.04|147.24|149.75|146.95|150.04|147.24|149.75|146.95|0
1653025290000|2022-05-20 05:41:30|149.83|147.03|149.75|146.95|149.83|147.03|149.75|146.95|0
1653025300000|2022-05-20 05:41:40|149.6|146.8|149.6|146.8|149.6|146.8|149.6|146.8|0
1653025310000|2022-05-20 05:41:50|149.75|146.95|149.75|146.95|149.75|146.95|149.6|146.8|0
1653025320000|2022-05-20 05:42:00|150.04|147.24|150.19|147.39|150.19|147.39|150.04|147.24|0
1653025330000|2022-05-20 05:42:10|150.04|147.24|150.19|147.39|150.19|147.39|150.04|147.24|0
1653025340000|2022-05-20 05:42:20|150.34|147.54|150.19|147.39|150.34|147.54|150.19|147.39|0
1653025360000|2022-05-20 05:42:40|150.34|147.54|150.92|148.12|150.92|148.12|150.34|147.54|0
1653025370000|2022-05-20 05:42:50|150.78|147.98|150.71|147.91|150.78|147.98|150.71|147.91|0
1653025380000|2022-05-20 05:43:00|150.78|147.98|150.78|147.98|150.92|148.12|150.78|147.98|0
1653025390000|2022-05-20 05:43:10|150.63|147.83|150.71|147.91|150.78|147.98|150.63|147.83|0
1653025400000|2022-05-20 05:43:20|150.63|147.83|150.78|147.98|150.78|147.98|150.63|147.83|0
1653025410000|2022-05-20 05:43:30|150.71|147.91|150.78|147.98|150.78|147.98|150.63|147.83|0
1653025420000|2022-05-20 05:43:40|150.56|147.76|150.56|147.76|150.63|147.83|150.56|147.76|0
1653025430000|2022-05-20 05:43:50|150.48|147.68|150.48|147.68|150.48|147.68|150.48|147.68|0
1653025440000|2022-05-20 05:44:00|150.41|147.61|150.19|147.39|150.41|147.61|150.19|147.39|0
1653025450000|2022-05-20 05:44:10|150.12|147.32|150.19|147.39|150.19|147.39|150.12|147.32|0
1653025460000|2022-05-20 05:44:20|150.33|147.53|150.19|147.39|150.33|147.53|150.19|147.39|0
1653025470000|2022-05-20 05:44:30|150.26|147.46|150.33|147.53|150.41|147.61|150.26|147.46|0
1653025480000|2022-05-20 05:44:40|150.41|147.61|150.56|147.76|150.56|147.76|150.41|147.61|0
1653025490000|2022-05-20 05:44:50|150.63|147.83|150.48|147.68|150.63|147.83|150.48|147.68|0
1653025500000|2022-05-20 05:45:00|150.33|147.53|150.19|147.39|150.33|147.53|150.19|147.39|0
1653025510000|2022-05-20 05:45:10|150.33|147.53|150.48|147.68|150.48|147.68|150.33|147.53|0
1653025520000|2022-05-20 05:45:20|150.63|147.83|150.63|147.83|150.77|147.97|150.63|147.83|0
1653025530000|2022-05-20 05:45:30|150.77|147.97|150.92|148.12|150.92|148.12|150.77|147.97|0
1653025540000|2022-05-20 05:45:40|150.77|147.97|150.77|147.97|150.77|147.97|150.77|147.97|0
1653025550000|2022-05-20 05:45:50|150.48|147.68|150.48|147.68|150.48|147.68|150.48|147.68|0
1653025560000|2022-05-20 05:46:00|150.33|147.53|150.77|147.97|150.77|147.97|150.33|147.53|0
1653025570000|2022-05-20 05:46:10|150.63|147.83|150.63|147.83|150.63|147.83|150.41|147.61|0
1653025580000|2022-05-20 05:46:20|150.48|147.68|150.77|147.97|150.77|147.97|150.48|147.68|0
1653025590000|2022-05-20 05:46:30|150.85|148.05|151|148.2|151|148.2|150.77|147.97|0
1653025600000|2022-05-20 05:46:40|150.92|148.12|150.77|147.97|150.92|148.12|150.77|147.97|0
1653025610000|2022-05-20 05:46:50|150.62|147.82|150.62|147.82|150.62|147.82|150.62|147.82|0
1653025620000|2022-05-20 05:47:00|150.7|147.9|150.92|148.12|150.92|148.12|150.7|147.9|0
1653025640000|2022-05-20 05:47:20|151.21|148.41|151.29|148.49|151.29|148.49|151.21|148.41|0
1653025650000|2022-05-20 05:47:30|151.36|148.56|151.21|148.41|151.36|148.56|151.21|148.41|0
1653025660000|2022-05-20 05:47:40|151.14|148.34|151.21|148.41|151.21|148.41|151.14|148.34|0
1653025670000|2022-05-20 05:47:50|151.07|148.27|150.77|147.97|151.07|148.27|150.77|147.97|0
1653025680000|2022-05-20 05:48:00|150.92|148.12|150.62|147.82|150.92|148.12|150.62|147.82|0
1653025690000|2022-05-20 05:48:10|150.7|147.9|150.85|148.05|150.85|148.05|150.62|147.82|0
1653025700000|2022-05-20 05:48:20|150.92|148.12|150.92|148.12|150.92|148.12|150.92|148.12|0
1653025710000|2022-05-20 05:48:30|151.06|148.26|150.99|148.19|151.06|148.26|150.99|148.19|0
1653025720000|2022-05-20 05:48:40|151.06|148.26|150.92|148.12|151.06|148.26|150.92|148.12|0
1653025730000|2022-05-20 05:48:50|150.99|148.19|151.06|148.26|151.06|148.26|150.99|148.19|0
1653025740000|2022-05-20 05:49:00|150.92|148.12|150.99|148.19|150.99|148.19|150.92|148.12|0
1653025750000|2022-05-20 05:49:10|151.06|148.26|150.92|148.12|151.06|148.26|150.92|148.12|0
1653025760000|2022-05-20 05:49:20|150.4|147.6|150.77|147.97|150.77|147.97|150.4|147.6|0
1653025770000|2022-05-20 05:49:30|150.92|148.12|150.84|148.04|150.92|148.12|150.84|148.04|0
1653025780000|2022-05-20 05:49:40|150.77|147.97|150.77|147.97|150.77|147.97|150.7|147.9|0
1653025790000|2022-05-20 05:49:50|150.62|147.82|150.47|147.67|150.62|147.82|150.47|147.67|0
1653025800000|2022-05-20 05:50:00|150.7|147.9|150.7|147.9|150.7|147.9|150.7|147.9|0
1653025810000|2022-05-20 05:50:10|150.62|147.82|150.62|147.82|150.62|147.82|150.55|147.75|0
1653025820000|2022-05-20 05:50:20|150.47|147.67|150.4|147.6|150.47|147.67|150.33|147.53|0
1653025830000|2022-05-20 05:50:30|150.47|147.67|150.33|147.53|150.47|147.67|150.33|147.53|0
1653025840000|2022-05-20 05:50:40|150.18|147.38|150.03|147.23|150.18|147.38|150.03|147.23|0
1653025850000|2022-05-20 05:50:50|149.89|147.09|149.89|147.09|149.89|147.09|149.89|147.09|0
1653025860000|2022-05-20 05:51:00|150.03|147.23|150.11|147.31|150.18|147.38|150.03|147.23|0
1653025870000|2022-05-20 05:51:10|150.03|147.23|150.03|147.23|150.11|147.31|150.03|147.23|0
1653025880000|2022-05-20 05:51:20|150.11|147.31|150.11|147.31|150.11|147.31|150.11|147.31|0
1653025890000|2022-05-20 05:51:30|150.18|147.38|150.18|147.38|150.25|147.45|150.18|147.38|0
1653025900000|2022-05-20 05:51:40|150.03|147.23|150.18|147.38|150.18|147.38|150.03|147.23|0
1653025910000|2022-05-20 05:51:50|149.88|147.08|149.44|146.64|149.88|147.08|149.44|146.64|0
1653025920000|2022-05-20 05:52:00|149.59|146.79|149.74|146.94|149.74|146.94|149.59|146.79|0
1653025930000|2022-05-20 05:52:10|149.81|147.01|149.88|147.08|149.88|147.08|149.74|146.94|0
1653025940000|2022-05-20 05:52:20|149.74|146.94|149.44|146.64|149.74|146.94|149.44|146.64|0
1653025950000|2022-05-20 05:52:30|149.3|146.5|149.3|146.5|149.3|146.5|149.3|146.5|0
1653025960000|2022-05-20 05:52:40|149|146.2|149.15|146.35|149.15|146.35|149|146.2|0
1653025970000|2022-05-20 05:52:50|149.3|146.5|149.15|146.35|149.3|146.5|149.15|146.35|0
1653025980000|2022-05-20 05:53:00|149.3|146.5|149.44|146.64|149.44|146.64|149.3|146.5|0
1653025990000|2022-05-20 05:53:10|149.3|146.5|149.3|146.5|149.3|146.5|149.3|146.5|0
1653026000000|2022-05-20 05:53:20|149.23|146.43|149.3|146.5|149.3|146.5|149.15|146.35|0
1653026010000|2022-05-20 05:53:30|149.23|146.43|149.15|146.35|149.23|146.43|149.15|146.35|0
1653026020000|2022-05-20 05:53:40|149.08|146.28|149.15|146.35|149.15|146.35|149.08|146.28|0
1653026030000|2022-05-20 05:53:50|149.3|146.5|149.15|146.35|149.3|146.5|149.15|146.35|0
1653026040000|2022-05-20 05:54:00|149|146.2|149|146.2|149|146.2|148.86|146.06|0
1653026050000|2022-05-20 05:54:10|148.86|146.06|148.49|145.69|148.86|146.06|148.42|145.62|0
1653026060000|2022-05-20 05:54:20|148.56|145.76|148.42|145.62|148.56|145.76|148.42|145.62|0
1653026070000|2022-05-20 05:54:30|148.35|145.55|148.2|145.4|148.35|145.55|148.2|145.4|0
1653026080000|2022-05-20 05:54:40|148.27|145.47|147.98|145.18|148.27|145.47|147.98|145.18|0
1653026090000|2022-05-20 05:54:50|148.13|145.33|148.71|145.91|148.71|145.91|148.13|145.33|0
1653026100000|2022-05-20 05:55:00|149|146.2|149.66|146.86|149.66|146.86|149|146.2|0
1653026110000|2022-05-20 05:55:10|149.73|146.93|149.44|146.64|149.73|146.93|149.44|146.64|0
1653026120000|2022-05-20 05:55:20|149.52|146.72|149.22|146.42|149.52|146.72|149.22|146.42|0
1653026130000|2022-05-20 05:55:30|149.15|146.35|149.15|146.35|149.15|146.35|149.15|146.35|0
1653026140000|2022-05-20 05:55:40|149.29|146.49|149.29|146.49|149.29|146.49|149.29|146.49|0
1653026150000|2022-05-20 05:55:50|149|146.2|149.15|146.35|149.15|146.35|149|146.2|0
1653026160000|2022-05-20 05:56:00|149.29|146.49|149.66|146.86|149.66|146.86|149.29|146.49|0
1653026170000|2022-05-20 05:56:10|149.44|146.64|149.59|146.79|149.59|146.79|149.44|146.64|0
1653026180000|2022-05-20 05:56:20|149.44|146.64|149.66|146.86|149.66|146.86|149.44|146.64|0
1653026190000|2022-05-20 05:56:30|149.73|146.93|149.73|146.93|149.73|146.93|149.73|146.93|0
1653026200000|2022-05-20 05:56:40|149.88|147.08|150.17|147.37|150.17|147.37|149.88|147.08|0
1653026210000|2022-05-20 05:56:50|150.02|147.22|150.32|147.52|150.32|147.52|150.02|147.22|0
1653026220000|2022-05-20 05:57:00|150.1|147.3|149.88|147.08|150.17|147.37|149.88|147.08|0
1653026230000|2022-05-20 05:57:10|150.02|147.22|150.02|147.22|150.02|147.22|149.88|147.08|0
1653026240000|2022-05-20 05:57:20|150.17|147.37|150.02|147.22|150.17|147.37|150.02|147.22|0
1653026260000|2022-05-20 05:57:40|150.17|147.37|150.17|147.37|150.17|147.37|150.17|147.37|0
1653026270000|2022-05-20 05:57:50|150.25|147.45|150.39|147.59|150.39|147.59|150.25|147.45|0
1653026280000|2022-05-20 05:58:00|150.32|147.52|150.17|147.37|150.39|147.59|150.17|147.37|0
1653026290000|2022-05-20 05:58:10|150.02|147.22|150.02|147.22|150.02|147.22|150.02|147.22|0
1653026300000|2022-05-20 05:58:20|150.17|147.37|150.39|147.59|150.39|147.59|150.17|147.37|0
1653026310000|2022-05-20 05:58:30|150.46|147.66|150.39|147.59|150.46|147.66|150.39|147.59|0
1653026320000|2022-05-20 05:58:40|150.32|147.52|150.02|147.22|150.32|147.52|150.02|147.22|0
1653026330000|2022-05-20 05:58:50|150.17|147.37|150.32|147.52|150.32|147.52|150.17|147.37|0
1653026340000|2022-05-20 05:59:00|150.17|147.37|150.02|147.22|150.17|147.37|150.02|147.22|0
1653026350000|2022-05-20 05:59:10|150.1|147.3|150.17|147.37|150.17|147.37|150.1|147.3|0
1653026360000|2022-05-20 05:59:20|150.02|147.22|150.02|147.22|150.02|147.22|150.02|147.22|0
1653026370000|2022-05-20 05:59:30|149.73|146.93|149.73|146.93|149.8|147|149.73|146.93|0
1653026380000|2022-05-20 05:59:40|150.17|147.37|149.87|147.07|150.17|147.37|149.87|147.07|0
1653026390000|2022-05-20 05:59:50|150.02|147.22|150.17|147.37|150.31|147.51|150.02|147.22|0
1653026400000|2022-05-20 06:00:00|150.31|147.51|150.46|147.66|150.46|147.66|150.31|147.51|0
1653026410000|2022-05-20 06:00:10|150.61|147.81|150.75|147.95|150.75|147.95|150.61|147.81|0
1653026420000|2022-05-20 06:00:20|150.61|147.81|150.61|147.81|150.75|147.95|150.61|147.81|0
1653026430000|2022-05-20 06:00:30|150.46|147.66|150.46|147.66|150.68|147.88|150.46|147.66|0
1653026440000|2022-05-20 06:00:40|149.87|147.07|149.58|146.78|149.87|147.07|149.58|146.78|0
1653026450000|2022-05-20 06:00:50|149.73|146.93|150.02|147.22|150.02|147.22|149.73|146.93|0
1653026460000|2022-05-20 06:01:00|150.31|147.51|150.46|147.66|150.46|147.66|150.31|147.51|0
1653026470000|2022-05-20 06:01:10|150.68|147.88|151.05|148.25|151.05|148.25|150.68|147.88|0
1653026480000|2022-05-20 06:01:20|151.34|148.54|151.64|148.84|151.64|148.84|151.34|148.54|0
1653026490000|2022-05-20 06:01:30|151.79|148.99|151.78|148.98|152.08|149.28|151.78|148.98|0
1653026500000|2022-05-20 06:01:40|151.64|148.84|151.64|148.84|151.64|148.84|151.49|148.69|0
1653026510000|2022-05-20 06:01:50|151.49|148.69|151.71|148.91|151.78|148.98|151.49|148.69|0
1653026520000|2022-05-20 06:02:00|151.34|148.54|151.49|148.69|151.49|148.69|151.34|148.54|0
1653026530000|2022-05-20 06:02:10|151.34|148.54|151.34|148.54|151.42|148.62|151.34|148.54|0
1653026540000|2022-05-20 06:02:20|151.19|148.39|151.34|148.54|151.34|148.54|151.19|148.39|0
1653026550000|2022-05-20 06:02:30|151.49|148.69|151.05|148.25|151.49|148.69|151.05|148.25|0
1653026560000|2022-05-20 06:02:40|151.19|148.39|151.27|148.47|151.27|148.47|151.05|148.25|0
1653026570000|2022-05-20 06:02:50|151.19|148.39|151.34|148.54|151.34|148.54|151.19|148.39|0
1653026580000|2022-05-20 06:03:00|151.19|148.39|150.6|147.8|151.19|148.39|150.6|147.8|0
1653026590000|2022-05-20 06:03:10|150.68|147.88|150.6|147.8|150.68|147.88|150.53|147.73|0
1653026600000|2022-05-20 06:03:20|150.75|147.95|150.68|147.88|150.75|147.95|150.68|147.88|0
1653026610000|2022-05-20 06:03:30|150.6|147.8|150.75|147.95|150.75|147.95|150.6|147.8|0
1653026620000|2022-05-20 06:03:40|150.31|147.51|150.31|147.51|150.31|147.51|150.24|147.44|0
1653026630000|2022-05-20 06:03:50|150.39|147.59|150.09|147.29|150.39|147.59|150.09|147.29|0
1653026640000|2022-05-20 06:04:00|149.87|147.07|150.16|147.36|150.24|147.44|149.87|147.07|0
1653026650000|2022-05-20 06:04:10|150.38|147.58|150.16|147.36|150.38|147.58|150.16|147.36|0
1653026660000|2022-05-20 06:04:20|150.31|147.51|150.16|147.36|150.31|147.51|149.8|147|0
1653026670000|2022-05-20 06:04:30|150.24|147.44|150.16|147.36|150.24|147.44|150.16|147.36|0
1653026680000|2022-05-20 06:04:40|150.01|147.21|150.38|147.58|150.38|147.58|149.87|147.07|0
1653026690000|2022-05-20 06:04:50|150.9|148.1|151.19|148.39|151.19|148.39|150.9|148.1|0
1653026700000|2022-05-20 06:05:00|151.34|148.54|151.71|148.91|151.71|148.91|151.34|148.54|0
1653026710000|2022-05-20 06:05:10|151.78|148.98|151.19|148.39|151.78|148.98|151.19|148.39|0
1653026720000|2022-05-20 06:05:20|151.04|148.24|150.75|147.95|151.04|148.24|150.75|147.95|0
1653026730000|2022-05-20 06:05:30|150.6|147.8|150.82|148.02|150.82|148.02|150.6|147.8|0
1653026740000|2022-05-20 06:05:40|150.75|147.95|150.68|147.88|150.75|147.95|150.6|147.8|0
1653026750000|2022-05-20 06:05:50|150.75|147.95|151.41|148.61|151.48|148.68|150.75|147.95|0
1653026760000|2022-05-20 06:06:00|151.34|148.54|151.93|149.13|152.07|149.27|151.34|148.54|0
1653026770000|2022-05-20 06:06:10|151.86|149.06|151.63|148.83|151.86|149.06|151.63|148.83|0
1653026780000|2022-05-20 06:06:20|151.78|148.98|151.63|148.83|151.78|148.98|151.48|148.68|0
1653026790000|2022-05-20 06:06:30|151.71|148.91|151.56|148.76|151.71|148.91|151.48|148.68|0
1653026800000|2022-05-20 06:06:40|151.34|148.54|151.71|148.91|151.71|148.91|151.34|148.54|0
1653026810000|2022-05-20 06:06:50|151.78|148.98|151.93|149.13|152.15|149.35|151.78|148.98|0
1653026820000|2022-05-20 06:07:00|151.78|148.98|151.78|148.98|151.78|148.98|151.78|148.98|0
1653026830000|2022-05-20 06:07:10|151.85|149.05|152.07|149.27|152.07|149.27|151.85|149.05|0
1653026840000|2022-05-20 06:07:20|151.93|149.13|151.78|148.98|151.93|149.13|151.78|148.98|0
1653026850000|2022-05-20 06:07:30|151.63|148.83|151.92|149.12|151.92|149.12|151.63|148.83|0
1653026860000|2022-05-20 06:07:40|151.78|148.98|151.78|148.98|151.78|148.98|151.63|148.83|0
1653026870000|2022-05-20 06:07:50|151.85|149.05|151.78|148.98|151.85|149.05|151.78|148.98|0
1653026880000|2022-05-20 06:08:00|151.92|149.12|152.66|149.86|152.66|149.86|151.92|149.12|0
1653026890000|2022-05-20 06:08:10|152.52|149.72|152.37|149.57|152.52|149.72|152.22|149.42|0
1653026900000|2022-05-20 06:08:20|152.3|149.5|152.3|149.5|152.3|149.5|152.3|149.5|0
1653026910000|2022-05-20 06:08:30|152.22|149.42|152.07|149.27|152.37|149.57|152.07|149.27|0
1653026920000|2022-05-20 06:08:40|151.78|148.98|151.63|148.83|151.78|148.98|151.63|148.83|0
1653026930000|2022-05-20 06:08:50|151.7|148.9|151.48|148.68|151.7|148.9|151.48|148.68|0
1653026940000|2022-05-20 06:09:00|151.78|148.98|151.85|149.05|151.85|149.05|151.78|148.98|0
1653026950000|2022-05-20 06:09:10|151.92|149.12|151.85|149.05|151.92|149.12|151.85|149.05|0
1653026960000|2022-05-20 06:09:20|151.92|149.12|151.18|148.38|151.92|149.12|151.18|148.38|0
1653026970000|2022-05-20 06:09:30|151.04|148.24|151.33|148.53|151.33|148.53|151.04|148.24|0
1653026980000|2022-05-20 06:09:40|151.41|148.61|151.18|148.38|151.41|148.61|151.18|148.38|0
1653026990000|2022-05-20 06:09:50|151.11|148.31|151.04|148.24|151.11|148.31|150.89|148.09|0
1653027000000|2022-05-20 06:10:00|150.89|148.09|150.97|148.17|150.97|148.17|150.89|148.09|0
1653027010000|2022-05-20 06:10:10|151.04|148.24|149.42|146.62|151.04|148.24|149.42|146.62|0
1653027020000|2022-05-20 06:10:20|149.2|146.4|149.35|146.55|149.35|146.55|149.13|146.33|0
1653027030000|2022-05-20 06:10:30|149.42|146.62|149.42|146.62|149.71|146.91|149.42|146.62|0
1653027040000|2022-05-20 06:10:40|149.27|146.47|149.42|146.62|149.42|146.62|149.27|146.47|0
1653027050000|2022-05-20 06:10:50|149.35|146.55|148.83|146.03|149.35|146.55|148.83|146.03|0
1653027060000|2022-05-20 06:11:00|148.69|145.89|148.4|145.6|148.69|145.89|148.4|145.6|0
1653027070000|2022-05-20 06:11:10|148.54|145.74|148.25|145.45|148.54|145.74|148.25|145.45|0
1653027080000|2022-05-20 06:11:20|148.4|145.6|148.83|146.03|148.83|146.03|148.4|145.6|0
1653027090000|2022-05-20 06:11:30|148.4|145.6|148.76|145.96|148.76|145.96|148.4|145.6|0
1653027100000|2022-05-20 06:11:40|148.54|145.74|148.69|145.89|148.69|145.89|148.54|145.74|0
1653027110000|2022-05-20 06:11:50|148.54|145.74|148.54|145.74|148.69|145.89|148.54|145.74|0
1653027120000|2022-05-20 06:12:00|148.4|145.6|148.4|145.6|148.4|145.6|148.4|145.6|0
1653027130000|2022-05-20 06:12:10|148.47|145.67|148.83|146.03|148.83|146.03|148.47|145.67|0
1653027140000|2022-05-20 06:12:20|148.98|146.18|149.13|146.33|149.2|146.4|148.98|146.18|0
1653027150000|2022-05-20 06:12:30|149.2|146.4|149.12|146.32|149.2|146.4|149.12|146.32|0
1653027160000|2022-05-20 06:12:40|149.27|146.47|148.69|145.89|149.27|146.47|148.69|145.89|0
1653027170000|2022-05-20 06:12:50|148.91|146.11|149.71|146.91|149.86|147.06|148.91|146.11|0
1653027180000|2022-05-20 06:13:00|149.79|146.99|149.86|147.06|149.86|147.06|149.79|146.99|0
1653027190000|2022-05-20 06:13:10|150.08|147.28|150.44|147.64|150.52|147.72|150.08|147.28|0
1653027200000|2022-05-20 06:13:20|150.52|147.72|150.88|148.08|150.88|148.08|150.52|147.72|0
1653027210000|2022-05-20 06:13:30|151.03|148.23|150.67|147.87|151.03|148.23|150.59|147.79|0
1653027220000|2022-05-20 06:13:40|150.74|147.94|150.67|147.87|150.74|147.94|150.67|147.87|0
1653027230000|2022-05-20 06:13:50|150.59|147.79|151.03|148.23|151.03|148.23|150.59|147.79|0
1653027240000|2022-05-20 06:14:00|150.59|147.79|150.59|147.79|150.59|147.79|150.52|147.72|0
1653027250000|2022-05-20 06:14:10|150.37|147.57|150.74|147.94|150.74|147.94|150.37|147.57|0
1653027260000|2022-05-20 06:14:20|150.96|148.16|150.81|148.01|151.03|148.23|150.81|148.01|0
1653027270000|2022-05-20 06:14:30|150.88|148.08|151.03|148.23|151.03|148.23|150.88|148.08|0
1653027280000|2022-05-20 06:14:40|151.11|148.31|151.55|148.75|151.62|148.82|151.11|148.31|0
1653027290000|2022-05-20 06:14:50|151.47|148.67|151.4|148.6|151.47|148.67|151.4|148.6|0
1653027300000|2022-05-20 06:15:00|152.06|149.26|152.06|149.26|152.14|149.34|152.06|149.26|0
1653027310000|2022-05-20 06:15:10|152.21|149.41|151.99|149.19|152.21|149.41|151.91|149.11|0
1653027320000|2022-05-20 06:15:20|151.91|149.11|152.06|149.26|152.06|149.26|151.91|149.11|0
1653027330000|2022-05-20 06:15:30|151.99|149.19|152.21|149.41|152.21|149.41|151.99|149.19|0
1653027340000|2022-05-20 06:15:40|152.06|149.26|151.91|149.11|152.06|149.26|151.91|149.11|0
1653027350000|2022-05-20 06:15:50|151.77|148.97|151.47|148.67|151.77|148.97|151.47|148.67|0
1653027360000|2022-05-20 06:16:00|151.32|148.52|151.47|148.67|151.47|148.67|151.32|148.52|0
1653027370000|2022-05-20 06:16:10|151.77|148.97|151.47|148.67|151.77|148.97|151.47|148.67|0
1653027380000|2022-05-20 06:16:20|151.62|148.82|151.62|148.82|151.77|148.97|151.62|148.82|0
1653027390000|2022-05-20 06:16:30|151.47|148.67|151.47|148.67|151.47|148.67|151.47|148.67|0
1653027400000|2022-05-20 06:16:40|151.62|148.82|151.77|148.97|151.77|148.97|151.62|148.82|0
1653027410000|2022-05-20 06:16:50|151.84|149.04|151.76|148.96|151.84|149.04|151.76|148.96|0
1653027420000|2022-05-20 06:17:00|151.69|148.89|151.62|148.82|151.76|148.96|151.62|148.82|0
1653027430000|2022-05-20 06:17:10|151.76|148.96|152.21|149.41|152.21|149.41|151.76|148.96|0
1653027440000|2022-05-20 06:17:20|152.14|149.34|152.36|149.56|152.36|149.56|152.14|149.34|0
1653027450000|2022-05-20 06:17:30|152.5|149.7|152.5|149.7|152.65|149.85|152.5|149.7|0
1653027460000|2022-05-20 06:17:40|152.36|149.56|152.36|149.56|152.36|149.56|152.28|149.48|0
1653027470000|2022-05-20 06:17:50|152.43|149.63|152.43|149.63|152.43|149.63|152.43|149.63|0
1653027480000|2022-05-20 06:18:00|152.36|149.56|152.36|149.56|152.43|149.63|152.36|149.56|0
1653027490000|2022-05-20 06:18:10|152.21|149.41|151.91|149.11|152.21|149.41|151.91|149.11|0
1653027500000|2022-05-20 06:18:20|151.76|148.96|151.91|149.11|151.91|149.11|151.76|148.96|0
1653027510000|2022-05-20 06:18:30|151.76|148.96|151.47|148.67|151.76|148.96|151.47|148.67|0
1653027520000|2022-05-20 06:18:40|151.54|148.74|151.76|148.96|151.76|148.96|151.54|148.74|0
1653027530000|2022-05-20 06:18:50|151.61|148.81|151.61|148.81|151.61|148.81|151.61|148.81|0
1653027540000|2022-05-20 06:19:00|151.76|148.96|151.32|148.52|151.76|148.96|151.32|148.52|0
1653027550000|2022-05-20 06:19:10|151.47|148.67|151.61|148.81|151.61|148.81|151.32|148.52|0
1653027560000|2022-05-20 06:19:20|151.54|148.74|151.84|149.04|151.91|149.11|151.54|148.74|0
1653027570000|2022-05-20 06:19:30|151.76|148.96|151.91|149.11|151.91|149.11|151.76|148.96|0
1653027580000|2022-05-20 06:19:40|151.84|149.04|151.84|149.04|151.91|149.11|151.84|149.04|0
1653027590000|2022-05-20 06:19:50|151.91|149.11|151.99|149.19|151.99|149.19|151.84|149.04|0
1653027600000|2022-05-20 06:20:00|152.06|149.26|152.06|149.26|152.06|149.26|152.06|149.26|0
1653027610000|2022-05-20 06:20:10|151.91|149.11|152.06|149.26|152.06|149.26|151.91|149.11|0
1653027620000|2022-05-20 06:20:20|152.2|149.4|152.06|149.26|152.2|149.4|152.06|149.26|0
1653027630000|2022-05-20 06:20:30|151.91|149.11|152.06|149.26|152.06|149.26|151.91|149.11|0
1653027640000|2022-05-20 06:20:40|151.91|149.11|151.76|148.96|151.91|149.11|151.76|148.96|0
1653027650000|2022-05-20 06:20:50|151.91|149.11|151.76|148.96|151.91|149.11|151.76|148.96|0
1653027660000|2022-05-20 06:21:00|151.61|148.81|151.69|148.89|151.69|148.89|151.46|148.66|0
1653027670000|2022-05-20 06:21:10|151.61|148.81|151.84|149.04|151.91|149.11|151.61|148.81|0
1653027680000|2022-05-20 06:21:20|152.05|149.25|151.69|148.89|152.05|149.25|151.69|148.89|0
1653027690000|2022-05-20 06:21:30|151.76|148.96|151.76|148.96|151.76|148.96|151.61|148.81|0
1653027700000|2022-05-20 06:21:40|151.69|148.89|151.61|148.81|151.69|148.89|151.61|148.81|0
1653027710000|2022-05-20 06:21:50|151.76|148.96|152.28|149.48|152.5|149.7|151.76|148.96|0
1653027720000|2022-05-20 06:22:00|152.35|149.55|152.13|149.33|152.35|149.55|152.13|149.33|0
1653027730000|2022-05-20 06:22:10|151.91|149.11|151.76|148.96|151.91|149.11|151.76|148.96|0
1653027740000|2022-05-20 06:22:20|151.69|148.89|151.69|148.89|151.69|148.89|151.61|148.81|0
1653027750000|2022-05-20 06:22:30|151.61|148.81|151.61|148.81|151.69|148.89|151.61|148.81|0
1653027760000|2022-05-20 06:22:40|151.54|148.74|151.54|148.74|151.61|148.81|151.54|148.74|0
1653027770000|2022-05-20 06:22:50|151.61|148.81|151.61|148.81|151.69|148.89|151.61|148.81|0
1653027780000|2022-05-20 06:23:00|151.76|148.96|151.69|148.89|151.76|148.96|151.69|148.89|0
1653027790000|2022-05-20 06:23:10|151.61|148.81|151.69|148.89|151.76|148.96|151.61|148.81|0
1653027800000|2022-05-20 06:23:20|151.61|148.81|151.83|149.03|151.9|149.1|151.61|148.81|0
1653027810000|2022-05-20 06:23:30|151.76|148.96|151.76|148.96|151.83|149.03|151.76|148.96|0
1653027820000|2022-05-20 06:23:40|151.61|148.81|151.76|148.96|151.76|148.96|151.61|148.81|0
1653027830000|2022-05-20 06:23:50|151.61|148.81|151.54|148.74|151.61|148.81|151.54|148.74|0
1653027840000|2022-05-20 06:24:00|151.61|148.81|151.17|148.37|151.61|148.81|151.17|148.37|0
1653027850000|2022-05-20 06:24:10|151.24|148.44|151.61|148.81|151.61|148.81|151.17|148.37|0
1653027860000|2022-05-20 06:24:20|151.9|149.1|151.68|148.88|151.9|149.1|151.68|148.88|0
1653027870000|2022-05-20 06:24:30|151.54|148.74|151.46|148.66|151.54|148.74|151.46|148.66|0
1653027880000|2022-05-20 06:24:40|151.61|148.81|151.46|148.66|151.61|148.81|151.46|148.66|0
1653027890000|2022-05-20 06:24:50|151.54|148.74|151.16|148.36|151.54|148.74|151.16|148.36|0
1653027900000|2022-05-20 06:25:00|151.61|148.81|151.83|149.03|151.83|149.03|151.61|148.81|0
1653027910000|2022-05-20 06:25:10|152.27|149.47|153.39|150.59|153.39|150.59|152.27|149.47|0
1653027920000|2022-05-20 06:25:20|153.53|150.73|153.68|150.88|153.68|150.88|153.38|150.58|0
1653027930000|2022-05-20 06:25:30|153.53|150.73|153.83|151.03|153.83|151.03|153.53|150.73|0
1653027940000|2022-05-20 06:25:40|153.68|150.88|153.83|151.03|153.91|151.11|153.68|150.88|0
1653027950000|2022-05-20 06:25:50|153.68|150.88|154.13|151.33|154.28|151.48|153.68|150.88|0
1653027960000|2022-05-20 06:26:00|154.28|151.48|154.28|151.48|154.73|151.93|154.28|151.48|0
1653027970000|2022-05-20 06:26:10|154.21|151.41|154.28|151.48|154.43|151.63|154.21|151.41|0
1653027980000|2022-05-20 06:26:20|154.43|151.63|154.43|151.63|154.43|151.63|154.28|151.48|0
1653027990000|2022-05-20 06:26:30|154.58|151.78|154.58|151.78|154.73|151.93|154.43|151.63|0
1653028000000|2022-05-20 06:26:40|154.43|151.63|154.21|151.41|154.43|151.63|154.21|151.41|0
1653028010000|2022-05-20 06:26:50|154.43|151.63|154.8|152|154.88|152.08|154.43|151.63|0
1653028020000|2022-05-20 06:27:00|154.87|152.07|154.5|151.7|154.87|152.07|154.43|151.63|0
1653028030000|2022-05-20 06:27:10|154.58|151.78|154.87|152.07|154.87|152.07|154.58|151.78|0
1653028040000|2022-05-20 06:27:20|155.02|152.22|155.47|152.67|155.47|152.67|154.87|152.07|0
1653028050000|2022-05-20 06:27:30|155.4|152.6|155.62|152.82|155.62|152.82|155.32|152.52|0
1653028060000|2022-05-20 06:27:40|155.47|152.67|155.32|152.52|155.47|152.67|155.32|152.52|0
1653028070000|2022-05-20 06:27:50|155.25|152.45|154.65|151.85|155.25|152.45|154.65|151.85|0
1653028080000|2022-05-20 06:28:00|154.87|152.07|155.02|152.22|155.02|152.22|154.87|152.07|0
1653028090000|2022-05-20 06:28:10|155.17|152.37|155.32|152.52|155.32|152.52|155.17|152.37|0
1653028100000|2022-05-20 06:28:20|155.4|152.6|155.32|152.52|155.4|152.6|155.25|152.45|0
1653028110000|2022-05-20 06:28:30|155.4|152.6|155.32|152.52|155.62|152.82|155.32|152.52|0
1653028120000|2022-05-20 06:28:40|155.47|152.67|155.47|152.67|155.62|152.82|155.47|152.67|0
1653028130000|2022-05-20 06:28:50|155.32|152.52|155.17|152.37|155.32|152.52|155.17|152.37|0
1653028140000|2022-05-20 06:29:00|155.25|152.45|155.02|152.22|155.25|152.45|154.87|152.07|0
1653028150000|2022-05-20 06:29:10|154.87|152.07|155.1|152.3|155.17|152.37|154.87|152.07|0
1653028160000|2022-05-20 06:29:20|155.17|152.37|155.25|152.45|155.25|152.45|155.17|152.37|0
1653028170000|2022-05-20 06:29:30|155.32|152.52|155.62|152.82|155.62|152.82|155.32|152.52|0
1653028180000|2022-05-20 06:29:40|155.92|153.12|156.22|153.42|156.3|153.5|155.92|153.12|0
1653028190000|2022-05-20 06:29:50|156.3|153.5|155.47|152.67|156.3|153.5|155.47|152.67|0
1653028200000|2022-05-20 06:30:00|155.55|152.75|155.77|152.97|155.85|153.05|155.55|152.75|0
1653028210000|2022-05-20 06:30:10|155.47|152.67|155.47|152.67|155.47|152.67|155.47|152.67|0
1653028220000|2022-05-20 06:30:20|155.32|152.52|155.32|152.52|155.32|152.52|155.32|152.52|0
1653028230000|2022-05-20 06:30:30|155.17|152.37|155.17|152.37|155.17|152.37|155.02|152.22|0
1653028240000|2022-05-20 06:30:40|155.1|152.3|154.87|152.07|155.1|152.3|154.87|152.07|0
1653028250000|2022-05-20 06:30:50|154.95|152.15|154.72|151.92|154.95|152.15|154.57|151.77|0
1653028260000|2022-05-20 06:31:00|154.87|152.07|155.17|152.37|155.17|152.37|154.87|152.07|0
1653028270000|2022-05-20 06:31:10|155.1|152.3|155.1|152.3|155.1|152.3|154.95|152.15|0
1653028280000|2022-05-20 06:31:20|155.32|152.52|155.25|152.45|155.32|152.52|155.25|152.45|0
1653028290000|2022-05-20 06:31:30|155.62|152.82|155.55|152.75|155.62|152.82|155.55|152.75|0
1653028300000|2022-05-20 06:31:40|155.47|152.67|155.7|152.9|155.7|152.9|155.47|152.67|0
1653028310000|2022-05-20 06:31:50|155.77|152.97|155.92|153.12|156.07|153.27|155.77|152.97|0
1653028320000|2022-05-20 06:32:00|156.07|153.27|156.07|153.27|156.22|153.42|156.07|153.27|0
1653028330000|2022-05-20 06:32:10|156.22|153.42|156.52|153.72|156.52|153.72|156.22|153.42|0
1653028340000|2022-05-20 06:32:20|156.45|153.65|156.37|153.57|156.45|153.65|156.37|153.57|0
1653028350000|2022-05-20 06:32:30|156.3|153.5|156.22|153.42|156.3|153.5|156.22|153.42|0
1653028360000|2022-05-20 06:32:40|156.3|153.5|156.37|153.57|156.37|153.57|156.3|153.5|0
1653028370000|2022-05-20 06:32:50|156.67|153.87|156.67|153.87|156.97|154.17|156.67|153.87|0
1653028380000|2022-05-20 06:33:00|156.52|153.72|156.22|153.42|156.6|153.8|156.22|153.42|0
1653028390000|2022-05-20 06:33:10|156.3|153.5|156.67|153.87|156.67|153.87|156.3|153.5|0
1653028400000|2022-05-20 06:33:20|156.52|153.72|156.37|153.57|156.52|153.72|156.37|153.57|0
1653028410000|2022-05-20 06:33:30|156.22|153.42|156.37|153.57|156.37|153.57|156.22|153.42|0
1653028420000|2022-05-20 06:33:40|156.52|153.72|156.22|153.42|156.52|153.72|156.22|153.42|0
1653028430000|2022-05-20 06:33:50|156.07|153.27|156.07|153.27|156.07|153.27|155.92|153.12|0
1653028440000|2022-05-20 06:34:00|156.22|153.42|155.99|153.19|156.22|153.42|155.99|153.19|0
1653028450000|2022-05-20 06:34:10|155.92|153.12|156.37|153.57|156.52|153.72|155.92|153.12|0
1653028460000|2022-05-20 06:34:20|156.22|153.42|156.37|153.57|156.37|153.57|156.22|153.42|0
1653028470000|2022-05-20 06:34:30|156.07|153.27|156.07|153.27|156.07|153.27|156.07|153.27|0
1653028480000|2022-05-20 06:34:40|155.99|153.19|155.69|152.89|155.99|153.19|155.69|152.89|0
1653028490000|2022-05-20 06:34:50|155.24|152.44|154.86|152.06|155.31|152.51|154.86|152.06|0
1653028500000|2022-05-20 06:35:00|154.71|151.91|154.86|152.06|154.86|152.06|154.71|151.91|0
1653028510000|2022-05-20 06:35:10|155.16|152.36|154.86|152.06|155.16|152.36|154.86|152.06|0
1653028520000|2022-05-20 06:35:20|154.71|151.91|154.71|151.91|154.71|151.91|154.71|151.91|0
1653028540000|2022-05-20 06:35:40|154.86|152.06|154.49|151.69|154.86|152.06|154.49|151.69|0
1653028550000|2022-05-20 06:35:50|154.71|151.91|154.71|151.91|155.16|152.36|154.41|151.61|0
1653028560000|2022-05-20 06:36:00|154.79|151.99|154.86|152.06|154.86|152.06|154.71|151.91|0
1653028570000|2022-05-20 06:36:10|155.24|152.44|155.16|152.36|155.31|152.51|155.16|152.36|0
1653028580000|2022-05-20 06:36:20|155.46|152.66|155.31|152.51|155.46|152.66|155.31|152.51|0
1653028590000|2022-05-20 06:36:30|155.54|152.74|155.61|152.81|155.61|152.81|155.54|152.74|0
1653028600000|2022-05-20 06:36:40|155.46|152.66|155.39|152.59|155.46|152.66|155.39|152.59|0
1653028610000|2022-05-20 06:36:50|155.31|152.51|155.54|152.74|155.61|152.81|155.31|152.51|0
1653028620000|2022-05-20 06:37:00|155.61|152.81|155.46|152.66|155.61|152.81|155.46|152.66|0
1653028630000|2022-05-20 06:37:10|155.54|152.74|155.91|153.11|155.91|153.11|155.46|152.66|0
1653028640000|2022-05-20 06:37:20|155.84|153.04|155.91|153.11|155.91|153.11|155.76|152.96|0
1653028650000|2022-05-20 06:37:30|155.84|153.04|156.21|153.41|156.21|153.41|155.76|152.96|0
1653028660000|2022-05-20 06:37:40|156.29|153.49|156.21|153.41|156.29|153.49|156.06|153.26|0
1653028670000|2022-05-20 06:37:50|156.14|153.34|156.14|153.34|156.14|153.34|156.14|153.34|0
1653028680000|2022-05-20 06:38:00|156.06|153.26|155.76|152.96|156.14|153.34|155.76|152.96|0
1653028690000|2022-05-20 06:38:10|156.14|153.34|156.66|153.86|156.66|153.86|156.14|153.34|0
1653028700000|2022-05-20 06:38:20|156.51|153.71|156.21|153.41|156.51|153.71|156.21|153.41|0
1653028710000|2022-05-20 06:38:30|156.06|153.26|156.51|153.71|156.51|153.71|156.06|153.26|0
1653028720000|2022-05-20 06:38:40|156.36|153.56|156.21|153.41|156.36|153.56|156.21|153.41|0
1653028730000|2022-05-20 06:38:50|156.14|153.34|155.91|153.11|156.14|153.34|155.91|153.11|0
1653028740000|2022-05-20 06:39:00|156.06|153.26|155.61|152.81|156.06|153.26|155.61|152.81|0
1653028750000|2022-05-20 06:39:10|155.76|152.96|155.91|153.11|156.21|153.41|155.76|152.96|0
1653028760000|2022-05-20 06:39:20|155.69|152.89|155.76|152.96|155.76|152.96|155.69|152.89|0
1653028770000|2022-05-20 06:39:30|156.06|153.26|155.99|153.19|156.06|153.26|155.91|153.11|0
1653028780000|2022-05-20 06:39:40|156.06|153.26|155.91|153.11|156.21|153.41|155.91|153.11|0
1653028790000|2022-05-20 06:39:50|155.76|152.96|155.84|153.04|155.84|153.04|155.76|152.96|0
1653028800000|2022-05-20 06:40:00|155.91|153.11|155.99|153.19|155.99|153.19|155.91|153.11|0
1653028810000|2022-05-20 06:40:10|155.91|153.11|156.14|153.34|156.14|153.34|155.76|152.96|0
1653028820000|2022-05-20 06:40:20|156.44|153.64|156.21|153.41|156.44|153.64|155.99|153.19|0
1653028830000|2022-05-20 06:40:30|156.29|153.49|156.44|153.64|156.51|153.71|156.29|153.49|0
1653028840000|2022-05-20 06:40:40|156.36|153.56|156.51|153.71|156.51|153.71|156.36|153.56|0
1653028850000|2022-05-20 06:40:50|156.36|153.56|156.44|153.64|156.44|153.64|156.36|153.56|0
1653028860000|2022-05-20 06:41:00|156.66|153.86|156.66|153.86|156.66|153.86|156.51|153.71|0
1653028870000|2022-05-20 06:41:10|156.59|153.79|156.51|153.71|156.66|153.86|156.51|153.71|0
1653028880000|2022-05-20 06:41:20|156.36|153.56|156.36|153.56|156.36|153.56|156.21|153.41|0
1653028890000|2022-05-20 06:41:30|156.21|153.41|156.36|153.56|156.36|153.56|156.21|153.41|0
1653028900000|2022-05-20 06:41:40|156.21|153.41|156.06|153.26|156.21|153.41|156.06|153.26|0
1653028910000|2022-05-20 06:41:50|156.21|153.41|156.06|153.26|156.21|153.41|156.06|153.26|0
1653028920000|2022-05-20 06:42:00|156.21|153.41|156.36|153.56|156.36|153.56|156.21|153.41|0
1653028930000|2022-05-20 06:42:10|156.06|153.26|156.06|153.26|156.06|153.26|155.98|153.18|0
1653028940000|2022-05-20 06:42:20|155.9|153.1|155.3|152.5|155.9|153.1|155.3|152.5|0
1653028950000|2022-05-20 06:42:30|155.53|152.73|155.45|152.65|155.53|152.73|155.3|152.5|0
1653028960000|2022-05-20 06:42:40|155.38|152.58|155.38|152.58|155.38|152.58|155.23|152.43|0
1653028970000|2022-05-20 06:42:50|155.3|152.5|155.3|152.5|155.3|152.5|155.3|152.5|0
1653028980000|2022-05-20 06:43:00|155.15|152.35|154.78|151.98|155.15|152.35|154.7|151.9|0
1653028990000|2022-05-20 06:43:10|154.85|152.05|155|152.2|155|152.2|154.7|151.9|0
1653029000000|2022-05-20 06:43:20|155.15|152.35|155.08|152.28|155.15|152.35|155.08|152.28|0
1653029010000|2022-05-20 06:43:30|155.15|152.35|155.08|152.28|155.15|152.35|155.08|152.28|0
1653029020000|2022-05-20 06:43:40|155.23|152.43|155.08|152.28|155.23|152.43|155.08|152.28|0
1653029030000|2022-05-20 06:43:50|155|152.2|155.08|152.28|155.15|152.35|155|152.2|0
1653029040000|2022-05-20 06:44:00|154.93|152.13|154.7|151.9|154.93|152.13|154.7|151.9|0
1653029050000|2022-05-20 06:44:10|154.85|152.05|155.15|152.35|155.15|152.35|154.85|152.05|0
1653029060000|2022-05-20 06:44:20|155.08|152.28|155.08|152.28|155.15|152.35|155.08|152.28|0
1653029070000|2022-05-20 06:44:30|155|152.2|155|152.2|155.15|152.35|155|152.2|0
1653029080000|2022-05-20 06:44:40|154.85|152.05|154.78|151.98|155|152.2|154.78|151.98|0
1653029090000|2022-05-20 06:44:50|154.85|152.05|154.63|151.83|154.85|152.05|154.63|151.83|0
1653029100000|2022-05-20 06:45:00|154.7|151.9|154.55|151.75|154.7|151.9|154.4|151.6|0
1653029110000|2022-05-20 06:45:10|154.7|151.9|154.93|152.13|154.93|152.13|154.7|151.9|0
1653029120000|2022-05-20 06:45:20|155|152.2|155|152.2|155|152.2|155|152.2|0
1653029130000|2022-05-20 06:45:30|155.15|152.35|155.6|152.8|155.6|152.8|155.15|152.35|0
1653029140000|2022-05-20 06:45:40|155.45|152.65|155.53|152.73|155.53|152.73|155.45|152.65|0
1653029150000|2022-05-20 06:45:50|155.3|152.5|155.15|152.35|155.3|152.5|155.15|152.35|0
1653029160000|2022-05-20 06:46:00|155|152.2|155|152.2|155|152.2|155|152.2|0
1653029170000|2022-05-20 06:46:10|155.15|152.35|155.15|152.35|155.15|152.35|155.08|152.28|0
1653029180000|2022-05-20 06:46:20|155.3|152.5|155.68|152.88|155.68|152.88|155.3|152.5|0
1653029190000|2022-05-20 06:46:30|155.75|152.95|155.98|153.18|156.05|153.25|155.75|152.95|0
1653029200000|2022-05-20 06:46:40|155.75|152.95|156.05|153.25|156.05|153.25|155.75|152.95|0
1653029210000|2022-05-20 06:46:50|155.98|153.18|156.2|153.4|156.35|153.55|155.98|153.18|0
1653029220000|2022-05-20 06:47:00|156.05|153.25|156.05|153.25|156.05|153.25|156.05|153.25|0
1653029230000|2022-05-20 06:47:10|155.9|153.1|155.9|153.1|155.9|153.1|155.9|153.1|0
1653029240000|2022-05-20 06:47:20|155.68|152.88|155.9|153.1|155.9|153.1|155.68|152.88|0
1653029250000|2022-05-20 06:47:30|155.83|153.03|155.98|153.18|155.98|153.18|155.75|152.95|0
1653029260000|2022-05-20 06:47:40|155.83|153.03|155.75|152.95|155.83|153.03|155.75|152.95|0
1653029270000|2022-05-20 06:47:50|156.05|153.25|155.83|153.03|156.05|153.25|155.83|153.03|0
1653029280000|2022-05-20 06:48:00|155.75|152.95|156.28|153.48|156.28|153.48|155.75|152.95|0
1653029290000|2022-05-20 06:48:10|156.65|153.85|156.8|154|156.8|154|156.65|153.85|0
1653029300000|2022-05-20 06:48:20|156.65|153.85|156.5|153.7|156.65|153.85|156.5|153.7|0
1653029310000|2022-05-20 06:48:30|156.35|153.55|156.2|153.4|156.35|153.55|156.2|153.4|0
1653029320000|2022-05-20 06:48:40|156.13|153.33|156.28|153.48|156.28|153.48|156.13|153.33|0
1653029330000|2022-05-20 06:48:50|156.5|153.7|156.65|153.85|156.65|153.85|156.5|153.7|0
1653029340000|2022-05-20 06:49:00|156.43|153.63|156.58|153.78|156.58|153.78|156.35|153.55|0
1653029350000|2022-05-20 06:49:10|156.65|153.85|157.1|154.3|157.1|154.3|156.65|153.85|0
1653029360000|2022-05-20 06:49:20|156.95|154.15|156.8|154|156.95|154.15|156.8|154|0
1653029370000|2022-05-20 06:49:30|156.65|153.85|156.5|153.7|156.65|153.85|156.5|153.7|0
1653029380000|2022-05-20 06:49:40|156.95|154.15|156.8|154|157.1|154.3|156.8|154|0
1653029390000|2022-05-20 06:49:50|156.88|154.08|156.35|153.55|156.88|154.08|156.35|153.55|0
1653029400000|2022-05-20 06:50:00|156.2|153.4|156.35|153.55|156.35|153.55|156.05|153.25|0
1653029410000|2022-05-20 06:50:10|156.2|153.4|156.35|153.55|156.35|153.55|156.2|153.4|0
1653029420000|2022-05-20 06:50:20|156.2|153.4|156.2|153.4|156.35|153.55|156.2|153.4|0
1653029430000|2022-05-20 06:50:30|156.35|153.55|156.04|153.24|156.35|153.55|156.04|153.24|0
1653029440000|2022-05-20 06:50:40|155.89|153.09|155.89|153.09|155.89|153.09|155.89|153.09|0
1653029450000|2022-05-20 06:50:50|156.04|153.24|156.19|153.39|156.19|153.39|156.04|153.24|0
1653029460000|2022-05-20 06:51:00|156.72|153.92|156.72|153.92|156.72|153.92|156.72|153.92|0
1653029470000|2022-05-20 06:51:10|156.8|154|156.72|153.92|156.95|154.15|156.72|153.92|0
1653029480000|2022-05-20 06:51:20|156.65|153.85|156.65|153.85|156.95|154.15|156.65|153.85|0
1653029490000|2022-05-20 06:51:30|156.72|153.92|157.25|154.45|157.25|154.45|156.72|153.92|0
1653029500000|2022-05-20 06:51:40|157.33|154.53|156.95|154.15|157.33|154.53|156.95|154.15|0
1653029510000|2022-05-20 06:51:50|157.1|154.3|156.95|154.15|157.1|154.3|156.87|154.07|0
1653029520000|2022-05-20 06:52:00|156.87|154.07|157.1|154.3|157.1|154.3|156.87|154.07|0
1653029530000|2022-05-20 06:52:10|157.25|154.45|157.25|154.45|157.25|154.45|157.25|154.45|0
1653029540000|2022-05-20 06:52:20|157.4|154.6|157.25|154.45|157.4|154.6|157.25|154.45|0
1653029550000|2022-05-20 06:52:30|157.4|154.6|157.18|154.38|157.4|154.6|157.1|154.3|0
1653029560000|2022-05-20 06:52:40|157.02|154.22|157.33|154.53|157.33|154.53|157.02|154.22|0
1653029570000|2022-05-20 06:52:50|157.1|154.3|157.1|154.3|157.1|154.3|156.79|153.99|0
1653029580000|2022-05-20 06:53:00|157.4|154.6|157.25|154.45|157.48|154.68|157.25|154.45|0
1653029590000|2022-05-20 06:53:10|157.4|154.6|157.4|154.6|157.4|154.6|157.4|154.6|0
1653029600000|2022-05-20 06:53:20|157.25|154.45|157.33|154.53|157.33|154.53|157.25|154.45|0
1653029610000|2022-05-20 06:53:30|157.4|154.6|157.7|154.9|157.7|154.9|157.32|154.52|0
1653029620000|2022-05-20 06:53:40|157.55|154.75|157.63|154.83|157.7|154.9|157.55|154.75|0
1653029630000|2022-05-20 06:53:50|157.7|154.9|157.93|155.13|158|155.2|157.7|154.9|0
1653029640000|2022-05-20 06:54:00|158|155.2|158.46|155.66|158.46|155.66|158|155.2|0
1653029650000|2022-05-20 06:54:10|158.31|155.51|158.23|155.43|158.31|155.51|158.15|155.35|0
1653029660000|2022-05-20 06:54:20|158.15|155.35|157.7|154.9|158.15|155.35|157.7|154.9|0
1653029670000|2022-05-20 06:54:30|157.85|155.05|157.7|154.9|158|155.2|157.7|154.9|0
1653029680000|2022-05-20 06:54:40|157.63|154.83|157.55|154.75|157.7|154.9|157.55|154.75|0
1653029690000|2022-05-20 06:54:50|157.7|154.9|158.46|155.66|158.46|155.66|157.7|154.9|0
1653029700000|2022-05-20 06:55:00|158|155.2|158.15|155.35|158.15|155.35|158|155.2|0
1653029710000|2022-05-20 06:55:10|158.3|155.5|158.46|155.66|158.46|155.66|158.3|155.5|0
1653029720000|2022-05-20 06:55:20|158.3|155.5|158.15|155.35|158.3|155.5|158|155.2|0
1653029730000|2022-05-20 06:55:30|158|155.2|157.85|155.05|158.15|155.35|157.85|155.05|0
1653029740000|2022-05-20 06:55:40|158|155.2|158.23|155.43|158.23|155.43|158|155.2|0
1653029750000|2022-05-20 06:55:50|158.3|155.5|158.15|155.35|158.3|155.5|158.15|155.35|0
1653029760000|2022-05-20 06:56:00|158|155.2|157.85|155.05|158|155.2|157.85|155.05|0
1653029770000|2022-05-20 06:56:10|157.7|154.9|157.55|154.75|157.7|154.9|157.55|154.75|0
1653029780000|2022-05-20 06:56:20|157.7|154.9|157.7|154.9|157.7|154.9|157.55|154.75|0
1653029790000|2022-05-20 06:56:30|157.62|154.82|157.93|155.13|157.93|155.13|157.54|154.74|0
1653029800000|2022-05-20 06:56:40|158|155.2|157.93|155.13|158|155.2|157.93|155.13|0
1653029810000|2022-05-20 06:56:50|157.85|155.05|157.85|155.05|157.85|155.05|157.85|155.05|0
1653029820000|2022-05-20 06:57:00|157.7|154.9|157.17|154.37|157.7|154.9|157.17|154.37|0
1653029830000|2022-05-20 06:57:10|157.62|154.82|157.77|154.97|157.77|154.97|157.62|154.82|0
1653029840000|2022-05-20 06:57:20|158|155.2|158|155.2|158|155.2|157.85|155.05|0
1653029850000|2022-05-20 06:57:30|158.15|155.35|158.3|155.5|158.45|155.65|158.15|155.35|0
1653029860000|2022-05-20 06:57:40|158.15|155.35|158|155.2|158.15|155.35|157.85|155.05|0
1653029870000|2022-05-20 06:57:50|157.85|155.05|158.08|155.28|158.15|155.35|157.85|155.05|0
1653029880000|2022-05-20 06:58:00|158|155.2|157.54|154.74|158|155.2|157.54|154.74|0
1653029890000|2022-05-20 06:58:10|157.39|154.59|157.32|154.52|157.39|154.59|157.24|154.44|0
1653029900000|2022-05-20 06:58:20|157.09|154.29|156.94|154.14|157.24|154.44|156.94|154.14|0
1653029910000|2022-05-20 06:58:30|156.79|153.99|156.79|153.99|156.79|153.99|156.71|153.91|0
1653029920000|2022-05-20 06:58:40|157.09|154.29|156.94|154.14|157.09|154.29|156.79|153.99|0
1653029930000|2022-05-20 06:58:50|156.79|153.99|156.18|153.38|156.79|153.99|156.18|153.38|0
1653029940000|2022-05-20 06:59:00|156.26|153.46|156.33|153.53|156.33|153.53|156.18|153.38|0
1653029950000|2022-05-20 06:59:10|156.26|153.46|157.61|154.81|157.76|154.96|156.26|153.46|0
1653029960000|2022-05-20 06:59:20|157.34|154.54|157.49|154.69|157.64|154.84|157.34|154.54|0
1653029970000|2022-05-20 06:59:30|157.34|154.54|157.04|154.24|157.42|154.62|157.04|154.24|0
1653029980000|2022-05-20 06:59:40|156.89|154.09|157.04|154.24|157.04|154.24|156.89|154.09|0
1653029990000|2022-05-20 06:59:50|156.59|153.79|156.44|153.64|156.59|153.79|156.44|153.64|0
1653030000000|2022-05-20 07:00:00|156.29|153.49|157.49|154.69|157.49|154.69|156.29|153.49|0
1653030010000|2022-05-20 07:00:10|157.64|154.84|157.49|154.69|157.64|154.84|156.89|154.09|0
1653030020000|2022-05-20 07:00:20|158.09|155.29|158.17|155.37|158.17|155.37|158.09|155.29|0
1653030030000|2022-05-20 07:00:30|157.94|155.14|157.64|154.84|157.94|155.14|157.64|154.84|0
1653030040000|2022-05-20 07:00:40|158.09|155.29|157.64|154.84|158.09|155.29|157.57|154.77|0
1653030050000|2022-05-20 07:00:50|157.94|155.14|158.17|155.37|158.24|155.44|157.94|155.14|0
1653030060000|2022-05-20 07:01:00|158.4|155.6|157.64|154.84|158.4|155.6|157.64|154.84|0
1653030070000|2022-05-20 07:01:10|157.49|154.69|156.52|153.72|157.49|154.69|156.52|153.72|0
1653030080000|2022-05-20 07:01:20|156.74|153.94|156.82|154.02|156.82|154.02|156.59|153.79|0
1653030090000|2022-05-20 07:01:30|157.04|154.24|157.34|154.54|157.34|154.54|157.04|154.24|0
1653030100000|2022-05-20 07:01:40|157.64|154.84|156.89|154.09|157.64|154.84|156.89|154.09|0
1653030110000|2022-05-20 07:01:50|157.12|154.32|157.42|154.62|157.49|154.69|157.12|154.32|0
1653030120000|2022-05-20 07:02:00|157.34|154.54|157.19|154.39|157.49|154.69|157.04|154.24|0
1653030130000|2022-05-20 07:02:10|157.12|154.32|156.97|154.17|157.27|154.47|156.97|154.17|0
1653030140000|2022-05-20 07:02:20|156.89|154.09|156.44|153.64|156.89|154.09|156.44|153.64|0
1653030150000|2022-05-20 07:02:30|156.89|154.09|156.67|153.87|157.19|154.39|156.67|153.87|0
1653030160000|2022-05-20 07:02:40|156.89|154.09|157.19|154.39|157.19|154.39|156.89|154.09|0
1653030170000|2022-05-20 07:02:50|156.74|153.94|156.67|153.87|156.89|154.09|156.67|153.87|0
1653030180000|2022-05-20 07:03:00|156.74|153.94|156.59|153.79|156.89|154.09|156.59|153.79|0
1653030190000|2022-05-20 07:03:10|156.82|154.02|156.59|153.79|156.82|154.02|156.59|153.79|0
1653030200000|2022-05-20 07:03:20|156.82|154.02|156.44|153.64|156.82|154.02|156.44|153.64|0
1653030210000|2022-05-20 07:03:30|156.29|153.49|156.44|153.64|156.44|153.64|156.14|153.34|0
1653030220000|2022-05-20 07:03:40|156.66|153.86|156.74|153.94|156.74|153.94|156.66|153.86|0
1653030230000|2022-05-20 07:03:50|156.81|154.01|156.74|153.94|156.81|154.01|156.74|153.94|0
1653030240000|2022-05-20 07:04:00|156.66|153.86|156.51|153.71|156.66|153.86|156.51|153.71|0
1653030250000|2022-05-20 07:04:10|156.29|153.49|156.51|153.71|156.51|153.71|156.29|153.49|0
1653030260000|2022-05-20 07:04:20|156.29|153.49|156.96|154.16|156.96|154.16|155.99|153.19|0
1653030270000|2022-05-20 07:04:30|157.19|154.39|157.79|154.99|157.79|154.99|157.19|154.39|0
1653030280000|2022-05-20 07:04:40|156.74|153.94|156.59|153.79|156.74|153.94|156.59|153.79|0
1653030290000|2022-05-20 07:04:50|156.51|153.71|156.59|153.79|156.81|154.01|156.51|153.71|0
1653030300000|2022-05-20 07:05:00|156.53|154.13|156.23|153.83|156.53|154.13|156.23|153.83|0
1653030310000|2022-05-20 07:05:10|156.31|153.91|156.61|154.21|156.61|154.21|156.31|153.91|0
1653030320000|2022-05-20 07:05:20|156.53|154.13|156.53|154.13|156.53|154.13|156.46|154.06|0
1653030330000|2022-05-20 07:05:30|156.68|154.28|156.61|154.21|156.68|154.28|156.53|154.13|0
1653030340000|2022-05-20 07:05:40|156.68|154.28|156.53|154.13|156.68|154.28|156.53|154.13|0
1653030350000|2022-05-20 07:05:50|156.23|153.83|155.64|153.24|156.23|153.83|155.64|153.24|0
1653030360000|2022-05-20 07:06:00|155.34|152.94|154.59|152.19|155.34|152.94|154.59|152.19|0
1653030370000|2022-05-20 07:06:10|154.82|152.42|154.74|152.34|154.82|152.42|154.67|152.27|0
1653030380000|2022-05-20 07:06:20|154.91|152.51|152.47|150.07|154.91|152.51|152.47|150.07|0
1653030390000|2022-05-20 07:06:30|153.77|151.37|153.92|151.52|153.92|151.52|153.77|151.37|0
1653030400000|2022-05-20 07:06:40|154.29|151.89|154.21|151.81|154.51|152.11|154.21|151.81|0
1653030410000|2022-05-20 07:06:50|154.36|151.96|154.14|151.74|154.36|151.96|154.14|151.74|0
1653030420000|2022-05-20 07:07:00|154.06|151.66|154.36|151.96|154.66|152.26|154.06|151.66|0
1653030430000|2022-05-20 07:07:10|154.81|152.41|155.64|153.24|155.64|153.24|154.74|152.34|0
1653030440000|2022-05-20 07:07:20|155.26|152.86|155.71|153.31|155.71|153.31|155.11|152.71|0
1653030450000|2022-05-20 07:07:30|155.79|153.39|156.01|153.61|156.01|153.61|155.79|153.39|0
1653030460000|2022-05-20 07:07:40|156.09|153.69|155.71|153.31|156.09|153.69|155.71|153.31|0
1653030470000|2022-05-20 07:07:50|155.56|153.16|155.94|153.54|155.94|153.54|155.56|153.16|0
1653030480000|2022-05-20 07:08:00|156.16|153.76|155.56|153.16|156.16|153.76|155.56|153.16|0
1653030490000|2022-05-20 07:08:10|155.34|152.94|155.56|153.16|155.56|153.16|155.26|152.86|0
1653030500000|2022-05-20 07:08:20|155.41|153.01|156.16|153.76|156.16|153.76|155.41|153.01|0
1653030510000|2022-05-20 07:08:30|156.31|153.91|156.46|154.06|156.46|154.06|156.16|153.76|0
1653030520000|2022-05-20 07:08:40|156.76|154.36|156.54|154.14|156.84|154.44|156.54|154.14|0
1653030530000|2022-05-20 07:08:50|156.46|154.06|156.39|153.99|156.46|154.06|156.16|153.76|0
1653030540000|2022-05-20 07:09:00|156.76|154.36|156.31|153.91|156.76|154.36|156.31|153.91|0
1653030550000|2022-05-20 07:09:10|156.46|154.06|156.31|153.91|156.46|154.06|156.31|153.91|0
1653030560000|2022-05-20 07:09:20|156.08|153.68|156.16|153.76|156.61|154.21|156.08|153.68|0
1653030570000|2022-05-20 07:09:30|155.86|153.46|156.16|153.76|156.16|153.76|155.78|153.38|0
1653030580000|2022-05-20 07:09:40|156.01|153.61|156.01|153.61|156.01|153.61|156.01|153.61|0
1653030590000|2022-05-20 07:09:50|156.08|153.68|155.93|153.53|156.16|153.76|155.93|153.53|0
1653030600000|2022-05-20 07:10:00|156.01|153.61|155.56|153.16|156.01|153.61|155.56|153.16|0
1653030610000|2022-05-20 07:10:10|155.41|153.01|154.96|152.56|155.41|153.01|154.96|152.56|0
1653030620000|2022-05-20 07:10:20|154.81|152.41|154.88|152.48|154.88|152.48|154.66|152.26|0
1653030630000|2022-05-20 07:10:30|155.11|152.71|155.48|153.08|155.48|153.08|154.96|152.56|0
1653030640000|2022-05-20 07:10:40|155.55|153.15|155.85|153.45|155.85|153.45|155.41|153.01|0
1653030650000|2022-05-20 07:10:50|156|153.6|156|153.6|156|153.6|156|153.6|0
1653030660000|2022-05-20 07:11:00|155.7|153.3|155.93|153.53|155.93|153.53|155.4|153|0
1653030670000|2022-05-20 07:11:10|156.08|153.68|156.23|153.83|156.31|153.91|156.08|153.68|0
1653030680000|2022-05-20 07:11:20|155.78|153.38|156|153.6|156.15|153.75|155.7|153.3|0
1653030690000|2022-05-20 07:11:30|155.85|153.45|156.3|153.9|156.3|153.9|155.85|153.45|0
1653030700000|2022-05-20 07:11:40|156|153.6|155.55|153.15|156|153.6|155.55|153.15|0
1653030710000|2022-05-20 07:11:50|155.4|153|155.1|152.7|155.4|153|155.1|152.7|0
1653030720000|2022-05-20 07:12:00|154.36|151.96|154.21|151.81|154.36|151.96|154.21|151.81|0
1653030730000|2022-05-20 07:12:10|154.51|152.11|154.21|151.81|154.51|152.11|154.21|151.81|0
1653030740000|2022-05-20 07:12:20|153.99|151.59|153.76|151.36|154.06|151.66|153.61|151.21|0
1653030750000|2022-05-20 07:12:30|153.99|151.59|153.76|151.36|153.99|151.59|153.46|151.06|0
1653030760000|2022-05-20 07:12:40|153.91|151.51|153.84|151.44|154.06|151.66|153.84|151.44|0
1653030770000|2022-05-20 07:12:50|153.76|151.36|153.76|151.36|153.76|151.36|153.76|151.36|0
1653030780000|2022-05-20 07:13:00|153.61|151.21|153.09|150.69|153.61|151.21|153.09|150.69|0
1653030790000|2022-05-20 07:13:10|153.02|150.62|153.24|150.84|153.24|150.84|153.02|150.62|0
1653030800000|2022-05-20 07:13:20|153.31|150.91|153.31|150.91|153.31|150.91|153.16|150.76|0
1653030810000|2022-05-20 07:13:30|153.24|150.84|153.02|150.62|153.24|150.84|153.02|150.62|0
1653030820000|2022-05-20 07:13:40|152.8|150.4|152.87|150.47|152.87|150.47|152.72|150.32|0
1653030830000|2022-05-20 07:13:50|153.16|150.76|153.01|150.61|153.46|151.06|152.87|150.47|0
1653030840000|2022-05-20 07:14:00|152.72|150.32|152.87|150.47|153.16|150.76|152.72|150.32|0
1653030850000|2022-05-20 07:14:10|153.01|150.61|152.87|150.47|153.01|150.61|152.87|150.47|0
1653030860000|2022-05-20 07:14:20|153.24|150.84|152.94|150.54|153.24|150.84|152.94|150.54|0
1653030870000|2022-05-20 07:14:30|152.72|150.32|152.72|150.32|152.72|150.32|152.57|150.17|0
1653030880000|2022-05-20 07:14:40|152.79|150.39|152.5|150.1|152.79|150.39|152.5|150.1|0
1653030890000|2022-05-20 07:14:50|152.65|150.25|152.94|150.54|152.94|150.54|152.65|150.25|0
1653030900000|2022-05-20 07:15:00|153.01|150.61|152.72|150.32|153.01|150.61|152.57|150.17|0
1653030910000|2022-05-20 07:15:10|152.57|150.17|152.72|150.32|152.86|150.46|152.57|150.17|0
1653030920000|2022-05-20 07:15:20|153.01|150.61|152.27|149.87|153.01|150.61|152.12|149.72|0
1653030930000|2022-05-20 07:15:30|152.42|150.02|152.5|150.1|152.5|150.1|152.42|150.02|0
1653030940000|2022-05-20 07:15:40|152.64|150.24|152.27|149.87|152.64|150.24|152.27|149.87|0
1653030950000|2022-05-20 07:15:50|151.83|149.43|151.98|149.58|151.98|149.58|151.83|149.43|0
1653030960000|2022-05-20 07:16:00|151.61|149.21|150.94|148.54|151.61|149.21|150.94|148.54|0
1653030970000|2022-05-20 07:16:10|151.38|148.98|150.94|148.54|151.38|148.98|150.94|148.54|0
1653030980000|2022-05-20 07:16:20|150.8|148.4|150.5|148.1|150.8|148.4|150.5|148.1|0
1653030990000|2022-05-20 07:16:30|150.65|148.25|150.21|147.81|150.65|148.25|149.99|147.59|0
1653031000000|2022-05-20 07:16:40|150.06|147.66|150.21|147.81|150.21|147.81|150.06|147.66|0
1653031010000|2022-05-20 07:16:50|149.91|147.51|150.21|147.81|150.21|147.81|149.91|147.51|0
1653031020000|2022-05-20 07:17:00|150.14|147.74|149.77|147.37|150.14|147.74|149.77|147.37|0
1653031030000|2022-05-20 07:17:10|149.84|147.44|150.21|147.81|150.21|147.81|149.84|147.44|0
1653031040000|2022-05-20 07:17:20|150.06|147.66|150.21|147.81|150.21|147.81|150.06|147.66|0
1653031050000|2022-05-20 07:17:30|150.06|147.66|149.84|147.44|150.06|147.66|149.84|147.44|0
1653031060000|2022-05-20 07:17:40|149.77|147.37|149.99|147.59|149.99|147.59|149.77|147.37|0
1653031070000|2022-05-20 07:17:50|149.77|147.37|149.62|147.22|149.77|147.37|149.62|147.22|0
1653031080000|2022-05-20 07:18:00|149.47|147.07|149.62|147.22|149.62|147.22|149.47|147.07|0
1653031090000|2022-05-20 07:18:10|149.77|147.37|149.77|147.37|149.77|147.37|149.7|147.3|0
1653031110000|2022-05-20 07:18:30|149.99|147.59|150.5|148.1|150.5|148.1|149.99|147.59|0
1653031120000|2022-05-20 07:18:40|150.65|148.25|150.94|148.54|150.94|148.54|150.65|148.25|0
1653031130000|2022-05-20 07:18:50|151.09|148.69|150.79|148.39|151.09|148.69|150.79|148.39|0
1653031140000|2022-05-20 07:19:00|150.57|148.17|150.72|148.32|150.79|148.39|150.57|148.17|0
1653031150000|2022-05-20 07:19:10|150.57|148.17|150.5|148.1|150.57|148.17|150.28|147.88|0
1653031160000|2022-05-20 07:19:20|150.35|147.95|150.35|147.95|150.35|147.95|150.35|147.95|0
1653031170000|2022-05-20 07:19:30|150.43|148.03|150.64|148.24|150.64|148.24|150.2|147.8|0
1653031180000|2022-05-20 07:19:40|150.57|148.17|151.09|148.69|151.09|148.69|150.57|148.17|0
1653031190000|2022-05-20 07:19:50|151.38|148.98|151.38|148.98|151.38|148.98|151.09|148.69|0
1653031200000|2022-05-20 07:20:00|151.53|149.13|151.16|148.76|151.53|149.13|151.16|148.76|0
1653031210000|2022-05-20 07:20:10|151.38|148.98|152.12|149.72|152.12|149.72|151.38|148.98|0
1653031220000|2022-05-20 07:20:20|151.67|149.27|151.53|149.13|151.67|149.27|151.38|148.98|0
1653031230000|2022-05-20 07:20:30|151.16|148.76|151.67|149.27|151.67|149.27|151.16|148.76|0
1653031240000|2022-05-20 07:20:40|151.53|149.13|151.53|149.13|151.53|149.13|151.38|148.98|0
1653031250000|2022-05-20 07:20:50|151.38|148.98|151.46|149.06|151.46|149.06|151.31|148.91|0
1653031260000|2022-05-20 07:21:00|151.53|149.13|151.53|149.13|151.53|149.13|151.45|149.05|0
1653031270000|2022-05-20 07:21:10|151.31|148.91|151.6|149.2|151.67|149.27|151.31|148.91|0
1653031280000|2022-05-20 07:21:20|151.38|148.98|150.72|148.32|151.38|148.98|150.64|148.24|0
1653031290000|2022-05-20 07:21:30|150.94|148.54|150.86|148.46|151.08|148.68|150.86|148.46|0
1653031300000|2022-05-20 07:21:40|150.94|148.54|151.01|148.61|151.01|148.61|150.86|148.46|0
1653031310000|2022-05-20 07:21:50|151.08|148.68|151.01|148.61|151.08|148.68|151.01|148.61|0
1653031320000|2022-05-20 07:22:00|150.94|148.54|150.2|147.8|150.94|148.54|150.2|147.8|0
1653031330000|2022-05-20 07:22:10|150.35|147.95|150.2|147.8|150.35|147.95|150.05|147.65|0
1653031340000|2022-05-20 07:22:20|150.49|148.09|149.98|147.58|150.49|148.09|149.98|147.58|0
1653031350000|2022-05-20 07:22:30|150.13|147.73|150.2|147.8|150.2|147.8|150.05|147.65|0
1653031360000|2022-05-20 07:22:40|150.13|147.73|149.76|147.36|150.13|147.73|149.76|147.36|0
1653031370000|2022-05-20 07:22:50|149.84|147.44|149.76|147.36|150.05|147.65|149.76|147.36|0
1653031380000|2022-05-20 07:23:00|149.91|147.51|149.98|147.58|150.05|147.65|149.91|147.51|0
1653031390000|2022-05-20 07:23:10|150.05|147.65|150.49|148.09|150.49|148.09|150.05|147.65|0
1653031400000|2022-05-20 07:23:20|150.35|147.95|150.2|147.8|150.49|148.09|150.2|147.8|0
1653031410000|2022-05-20 07:23:30|150.35|147.95|150.57|148.17|150.57|148.17|150.13|147.73|0
1653031420000|2022-05-20 07:23:40|150.64|148.24|150.57|148.17|150.64|148.24|150.57|148.17|0
1653031430000|2022-05-20 07:23:50|150.49|148.09|150.64|148.24|150.64|148.24|150.49|148.09|0
1653031440000|2022-05-20 07:24:00|150.79|148.39|151.01|148.61|151.37|148.97|150.79|148.39|0
1653031450000|2022-05-20 07:24:10|151.23|148.83|151.08|148.68|151.3|148.9|151.08|148.68|0
1653031460000|2022-05-20 07:24:20|151.23|148.83|151.23|148.83|151.3|148.9|151.23|148.83|0
1653031470000|2022-05-20 07:24:30|151.37|148.97|151.52|149.12|151.75|149.35|151.37|148.97|0
1653031480000|2022-05-20 07:24:40|151.6|149.2|151.96|149.56|152.19|149.79|151.6|149.2|0
1653031490000|2022-05-20 07:24:50|152.04|149.64|151.67|149.27|152.04|149.64|151.67|149.27|0
1653031500000|2022-05-20 07:25:00|151.6|149.2|151.52|149.12|151.6|149.2|151.45|149.05|0
1653031510000|2022-05-20 07:25:10|151.23|148.83|151.74|149.34|151.74|149.34|151.23|148.83|0
1653031520000|2022-05-20 07:25:20|151.82|149.42|151.96|149.56|152.04|149.64|151.82|149.42|0
1653031530000|2022-05-20 07:25:30|151.74|149.34|151.67|149.27|151.82|149.42|151.67|149.27|0
1653031540000|2022-05-20 07:25:40|151.96|149.56|152.34|149.94|152.34|149.94|151.96|149.56|0
1653031550000|2022-05-20 07:25:50|152.04|149.64|151.96|149.56|152.11|149.71|151.96|149.56|0
1653031560000|2022-05-20 07:26:00|151.89|149.49|151.96|149.56|151.96|149.56|151.89|149.49|0
1653031570000|2022-05-20 07:26:10|151.74|149.34|152.04|149.64|152.04|149.64|151.74|149.34|0
1653031580000|2022-05-20 07:26:20|151.89|149.49|152.04|149.64|152.04|149.64|151.89|149.49|0
1653031590000|2022-05-20 07:26:30|151.89|149.49|151.08|148.68|151.89|149.49|151.08|148.68|0
1653031600000|2022-05-20 07:26:40|150.93|148.53|150.78|148.38|151.08|148.68|150.78|148.38|0
1653031610000|2022-05-20 07:26:50|150.63|148.23|151.15|148.75|151.15|148.75|150.49|148.09|0
1653031620000|2022-05-20 07:27:00|151.08|148.68|151.37|148.97|151.37|148.97|151.08|148.68|0
1653031630000|2022-05-20 07:27:10|151.22|148.82|151.67|149.27|151.67|149.27|151.22|148.82|0
1653031640000|2022-05-20 07:27:20|152.19|149.79|151.89|149.49|152.19|149.79|151.81|149.41|0
1653031650000|2022-05-20 07:27:30|151.96|149.56|151.22|148.82|151.96|149.56|151.22|148.82|0
1653031660000|2022-05-20 07:27:40|151.07|148.67|150.63|148.23|151.07|148.67|150.63|148.23|0
1653031670000|2022-05-20 07:27:50|150.78|148.38|150.49|148.09|150.78|148.38|150.49|148.09|0
1653031680000|2022-05-20 07:28:00|150.42|148.02|150.49|148.09|150.49|148.09|150.34|147.94|0
1653031690000|2022-05-20 07:28:10|150.34|147.94|150.42|148.02|150.49|148.09|150.34|147.94|0
1653031700000|2022-05-20 07:28:20|150.34|147.94|150.12|147.72|150.34|147.94|150.05|147.65|0
1653031710000|2022-05-20 07:28:30|150.19|147.79|150.78|148.38|150.78|148.38|150.19|147.79|0
1653031720000|2022-05-20 07:28:40|151.07|148.67|150.86|148.46|151.07|148.67|150.86|148.46|0
1653031730000|2022-05-20 07:28:50|151.22|148.82|150.86|148.46|151.22|148.82|150.78|148.38|0
1653031740000|2022-05-20 07:29:00|150.93|148.53|151.37|148.97|151.37|148.97|150.86|148.46|0
1653031750000|2022-05-20 07:29:10|151.52|149.12|151.59|149.19|151.81|149.41|151.52|149.12|0
1653031760000|2022-05-20 07:29:20|151.44|149.04|151.07|148.67|151.44|149.04|151.07|148.67|0
1653031770000|2022-05-20 07:29:30|151.22|148.82|151.3|148.9|151.3|148.9|151.22|148.82|0
1653031780000|2022-05-20 07:29:40|151.22|148.82|151.15|148.75|151.22|148.82|151.07|148.67|0
1653031790000|2022-05-20 07:29:50|151.07|148.67|151.37|148.97|151.44|149.04|151.07|148.67|0
1653031800000|2022-05-20 07:30:00|151.22|148.82|151.22|148.82|151.37|148.97|151.22|148.82|0
1653031810000|2022-05-20 07:30:10|150.92|148.52|150.63|148.23|150.92|148.52|150.63|148.23|0
1653031820000|2022-05-20 07:30:20|150.48|148.08|150.92|148.52|150.92|148.52|150.48|148.08|0
1653031830000|2022-05-20 07:30:30|151.15|148.75|151.22|148.82|151.22|148.82|151.07|148.67|0
1653031840000|2022-05-20 07:30:40|151.66|149.26|151.96|149.56|152.03|149.63|151.66|149.26|0
1653031850000|2022-05-20 07:30:50|152.18|149.78|152.55|150.15|152.55|150.15|152.1|149.7|0
1653031860000|2022-05-20 07:31:00|152.62|150.22|151.81|149.41|152.62|150.22|151.74|149.34|0
1653031870000|2022-05-20 07:31:10|151.66|149.26|151.66|149.26|151.66|149.26|151.66|149.26|0
1653031880000|2022-05-20 07:31:20|151.29|148.89|151.29|148.89|151.29|148.89|151.29|148.89|0
1653031890000|2022-05-20 07:31:30|151.07|148.67|150.92|148.52|151.07|148.67|150.78|148.38|0
1653031900000|2022-05-20 07:31:40|151.07|148.67|151.07|148.67|151.36|148.96|151.07|148.67|0
1653031910000|2022-05-20 07:31:50|151.22|148.82|151.07|148.67|151.29|148.89|151.07|148.67|0
1653031920000|2022-05-20 07:32:00|150.63|148.23|150.56|148.16|150.63|148.23|150.56|148.16|0
1653031930000|2022-05-20 07:32:10|150.63|148.23|150.12|147.72|150.63|148.23|149.75|147.35|0
1653031940000|2022-05-20 07:32:20|150.04|147.64|149.6|147.2|150.04|147.64|149.6|147.2|0
1653031950000|2022-05-20 07:32:30|149.75|147.35|149.82|147.42|149.97|147.57|149.75|147.35|0
1653031960000|2022-05-20 07:32:40|149.75|147.35|150.04|147.64|150.04|147.64|149.75|147.35|0
1653031970000|2022-05-20 07:32:50|149.89|147.49|149.75|147.35|150.12|147.72|149.75|147.35|0
1653031980000|2022-05-20 07:33:00|149.68|147.28|149.45|147.05|149.68|147.28|149.45|147.05|0
1653031990000|2022-05-20 07:33:10|149.31|146.91|149.31|146.91|149.38|146.98|149.31|146.91|0
1653032000000|2022-05-20 07:33:20|149.16|146.76|149.16|146.76|149.24|146.84|149.16|146.76|0
1653032010000|2022-05-20 07:33:30|149.01|146.61|148.87|146.47|149.01|146.61|148.87|146.47|0
1653032020000|2022-05-20 07:33:40|148.72|146.32|147.85|145.45|148.72|146.32|147.85|145.45|0
1653032030000|2022-05-20 07:33:50|147.99|145.59|148.21|145.81|148.43|146.03|147.99|145.59|0
1653032040000|2022-05-20 07:34:00|148.28|145.88|147.7|145.3|148.28|145.88|147.7|145.3|0
1653032050000|2022-05-20 07:34:10|147.99|145.59|147.7|145.3|147.99|145.59|147.7|145.3|0
1653032060000|2022-05-20 07:34:20|147.63|145.23|147.85|145.45|147.85|145.45|147.63|145.23|0
1653032070000|2022-05-20 07:34:30|147.92|145.52|147.85|145.45|147.92|145.52|147.78|145.38|0
1653032080000|2022-05-20 07:34:40|147.7|145.3|147.85|145.45|147.85|145.45|147.7|145.3|0
1653032090000|2022-05-20 07:34:50|147.56|145.16|147.63|145.23|147.63|145.23|147.56|145.16|0
1653032100000|2022-05-20 07:35:00|147.7|145.3|147.63|145.23|147.85|145.45|147.63|145.23|0
1653032110000|2022-05-20 07:35:10|147.27|144.87|146.98|144.58|147.27|144.87|146.98|144.58|0
1653032120000|2022-05-20 07:35:20|147.12|144.72|147.05|144.65|147.27|144.87|147.05|144.65|0
1653032130000|2022-05-20 07:35:30|147.2|144.8|147.12|144.72|147.34|144.94|147.12|144.72|0
1653032140000|2022-05-20 07:35:40|147.05|144.65|147.2|144.8|147.2|144.8|147.05|144.65|0
1653032150000|2022-05-20 07:35:50|147.12|144.72|147.26|144.86|147.26|144.86|147.05|144.65|0
1653032160000|2022-05-20 07:36:00|147.2|144.8|146.98|144.58|147.2|144.8|146.76|144.36|0
1653032170000|2022-05-20 07:36:10|146.83|144.43|146.54|144.14|146.91|144.51|146.54|144.14|0
1653032180000|2022-05-20 07:36:20|146.25|143.85|146.4|144|146.47|144.07|146.25|143.85|0
1653032190000|2022-05-20 07:36:30|146.47|144.07|146.18|143.78|146.47|144.07|146.11|143.71|0
1653032200000|2022-05-20 07:36:40|146.33|143.93|146.04|143.64|146.33|143.93|146.04|143.64|0
1653032210000|2022-05-20 07:36:50|145.82|143.42|146.11|143.71|146.18|143.78|145.82|143.42|0
1653032220000|2022-05-20 07:37:00|146.04|143.64|145.96|143.56|146.04|143.64|145.96|143.56|0
1653032230000|2022-05-20 07:37:10|146.11|143.71|145.96|143.56|146.11|143.71|145.89|143.49|0
1653032240000|2022-05-20 07:37:20|145.82|143.42|144.67|142.27|145.82|143.42|144.67|142.27|0
1653032250000|2022-05-20 07:37:30|144.52|142.12|145.36|142.96|145.36|142.96|144.38|141.98|0
1653032260000|2022-05-20 07:37:40|145.5|143.1|145.58|143.18|145.65|143.25|145.5|143.1|0
1653032270000|2022-05-20 07:37:50|144.64|142.24|144.5|142.1|144.79|142.39|144.5|142.1|0
1653032280000|2022-05-20 07:38:00|144.36|141.96|144.5|142.1|144.5|142.1|144.36|141.96|0
1653032290000|2022-05-20 07:38:10|144.43|142.03|144.64|142.24|144.64|142.24|144.36|141.96|0
1653032300000|2022-05-20 07:38:20|144.79|142.39|144.5|142.1|144.79|142.39|144.5|142.1|0
1653032310000|2022-05-20 07:38:30|144.79|142.39|144.64|142.24|144.79|142.39|144.64|142.24|0
1653032320000|2022-05-20 07:38:40|144.79|142.39|144.79|142.39|144.79|142.39|144.79|142.39|0
1653032330000|2022-05-20 07:38:50|144.93|142.53|144.79|142.39|144.93|142.53|144.79|142.39|0
1653032340000|2022-05-20 07:39:00|144.86|142.46|145.29|142.89|145.29|142.89|144.79|142.39|0
1653032350000|2022-05-20 07:39:10|145.22|142.82|145.5|143.1|145.5|143.1|145.07|142.67|0
1653032370000|2022-05-20 07:39:30|145.65|143.25|145.94|143.54|145.94|143.54|145.65|143.25|0
1653032380000|2022-05-20 07:39:40|145.79|143.39|145.79|143.39|145.79|143.39|145.79|143.39|0
1653032390000|2022-05-20 07:39:50|145.65|143.25|145.65|143.25|145.65|143.25|145.5|143.1|0
1653032400000|2022-05-20 07:40:00|145.79|143.39|145.79|143.39|145.93|143.53|145.79|143.39|0
1653032410000|2022-05-20 07:40:10|146.08|143.68|146.08|143.68|146.15|143.75|146.08|143.68|0
1653032420000|2022-05-20 07:40:20|146.22|143.82|146.08|143.68|146.22|143.82|146.08|143.68|0
1653032430000|2022-05-20 07:40:30|146.15|143.75|146.08|143.68|146.15|143.75|146.08|143.68|0
1653032440000|2022-05-20 07:40:40|146.15|143.75|146.51|144.11|146.51|144.11|146.15|143.75|0
1653032450000|2022-05-20 07:40:50|146.37|143.97|146.22|143.82|146.37|143.97|146.22|143.82|0
1653032460000|2022-05-20 07:41:00|145.72|143.32|145.79|143.39|146.01|143.61|145.72|143.32|0
1653032470000|2022-05-20 07:41:10|145.72|143.32|145.43|143.03|145.72|143.32|145.43|143.03|0
1653032480000|2022-05-20 07:41:20|145.36|142.96|145.43|143.03|145.5|143.1|145.36|142.96|0
1653032490000|2022-05-20 07:41:30|145.36|142.96|145.07|142.67|145.36|142.96|144.93|142.53|0
1653032500000|2022-05-20 07:41:40|145.14|142.74|144.78|142.38|145.14|142.74|144.78|142.38|0
1653032510000|2022-05-20 07:41:50|144.86|142.46|145.36|142.96|145.36|142.96|144.86|142.46|0
1653032520000|2022-05-20 07:42:00|145.21|142.81|145.21|142.81|145.21|142.81|145.14|142.74|0
1653032530000|2022-05-20 07:42:10|145.29|142.89|145.21|142.81|145.29|142.89|145.21|142.81|0
1653032540000|2022-05-20 07:42:20|145.14|142.74|145.14|142.74|145.21|142.81|145.14|142.74|0
1653032550000|2022-05-20 07:42:30|145.29|142.89|144.92|142.52|145.29|142.89|144.92|142.52|0
1653032560000|2022-05-20 07:42:40|144.78|142.38|144.64|142.24|144.78|142.38|144.64|142.24|0
1653032570000|2022-05-20 07:42:50|144.35|141.95|144.78|142.38|144.78|142.38|144.35|141.95|0
1653032580000|2022-05-20 07:43:00|144.92|142.52|144.71|142.31|144.92|142.52|144.64|142.24|0
1653032590000|2022-05-20 07:43:10|144.78|142.38|144.14|141.74|144.78|142.38|144.14|141.74|0
1653032600000|2022-05-20 07:43:20|144.07|141.67|144.14|141.74|144.21|141.81|144.07|141.67|0
1653032610000|2022-05-20 07:43:30|144.21|141.81|143.92|141.52|144.21|141.81|143.92|141.52|0
1653032620000|2022-05-20 07:43:40|144.21|141.81|144.35|141.95|144.35|141.95|144.21|141.81|0
1653032630000|2022-05-20 07:43:50|144.49|142.09|144.49|142.09|144.49|142.09|144.49|142.09|0
1653032640000|2022-05-20 07:44:00|144.57|142.17|144.78|142.38|144.78|142.38|144.49|142.09|0
1653032650000|2022-05-20 07:44:10|144.85|142.45|145.07|142.67|145.07|142.67|144.85|142.45|0
1653032660000|2022-05-20 07:44:20|145.21|142.81|145.14|142.74|145.21|142.81|145.07|142.67|0
1653032670000|2022-05-20 07:44:30|145.21|142.81|145.5|143.1|145.5|143.1|145.21|142.81|0
1653032680000|2022-05-20 07:44:40|145.35|142.95|145.35|142.95|145.35|142.95|145.28|142.88|0
1653032690000|2022-05-20 07:44:50|145.28|142.88|144.92|142.52|145.28|142.88|144.92|142.52|0
1653032700000|2022-05-20 07:45:00|145|142.6|145.21|142.81|145.21|142.81|145|142.6|0
1653032710000|2022-05-20 07:45:10|145.28|142.88|145.5|143.1|145.5|143.1|145.28|142.88|0
1653032720000|2022-05-20 07:45:20|145.35|142.95|145.35|142.95|145.35|142.95|145.35|142.95|0
1653032730000|2022-05-20 07:45:30|145.64|143.24|145.21|142.81|145.64|143.24|145.21|142.81|0
1653032740000|2022-05-20 07:45:40|145.5|143.1|145.43|143.03|145.5|143.1|145.35|142.95|0
1653032750000|2022-05-20 07:45:50|145.5|143.1|145.35|142.95|145.5|143.1|145.35|142.95|0
1653032760000|2022-05-20 07:46:00|145.21|142.81|144.71|142.31|145.21|142.81|144.71|142.31|0
1653032770000|2022-05-20 07:46:10|144.63|142.23|144.85|142.45|144.85|142.45|144.63|142.23|0
1653032780000|2022-05-20 07:46:20|144.63|142.23|144.56|142.16|144.71|142.31|144.56|142.16|0
1653032790000|2022-05-20 07:46:30|144.78|142.38|144.92|142.52|145.06|142.66|144.78|142.38|0
1653032800000|2022-05-20 07:46:40|144.78|142.38|145.06|142.66|145.06|142.66|144.78|142.38|0
1653032810000|2022-05-20 07:46:50|145.21|142.81|145.21|142.81|145.21|142.81|145.14|142.74|0
1653032820000|2022-05-20 07:47:00|145.14|142.74|145.42|143.02|145.42|143.02|145.14|142.74|0
1653032830000|2022-05-20 07:47:10|145.35|142.95|144.92|142.52|145.35|142.95|144.92|142.52|0
1653032840000|2022-05-20 07:47:20|144.85|142.45|144.78|142.38|144.92|142.52|144.78|142.38|0
1653032850000|2022-05-20 07:47:30|144.85|142.45|144.56|142.16|144.85|142.45|144.56|142.16|0
1653032860000|2022-05-20 07:47:40|144.06|141.66|144.2|141.8|144.2|141.8|143.85|141.45|0
1653032870000|2022-05-20 07:47:50|143.99|141.59|143.92|141.52|143.99|141.59|143.92|141.52|0
1653032880000|2022-05-20 07:48:00|143.99|141.59|143.92|141.52|143.99|141.59|143.92|141.52|0
1653032890000|2022-05-20 07:48:10|143.99|141.59|144.06|141.66|144.06|141.66|143.92|141.52|0
1653032900000|2022-05-20 07:48:20|144.13|141.73|144.2|141.8|144.49|142.09|144.13|141.73|0
1653032910000|2022-05-20 07:48:30|144.13|141.73|144.34|141.94|144.34|141.94|144.13|141.73|0
1653032920000|2022-05-20 07:48:40|144.06|141.66|143.99|141.59|144.06|141.66|143.99|141.59|0
1653032930000|2022-05-20 07:48:50|144.06|141.66|144.06|141.66|144.13|141.73|144.06|141.66|0
1653032940000|2022-05-20 07:49:00|144.34|141.94|144.49|142.09|144.49|142.09|144.34|141.94|0
1653032950000|2022-05-20 07:49:10|144.42|142.02|144.34|141.94|144.42|142.02|144.34|141.94|0
1653032960000|2022-05-20 07:49:20|144.06|141.66|144.56|142.16|144.56|142.16|144.06|141.66|0
1653032970000|2022-05-20 07:49:30|144.34|141.94|143.85|141.45|144.34|141.94|143.85|141.45|0
1653032980000|2022-05-20 07:49:40|143.91|141.51|144.2|141.8|144.34|141.94|143.91|141.51|0
1653032990000|2022-05-20 07:49:50|144.06|141.66|143.77|141.37|144.06|141.66|143.77|141.37|0
1653033000000|2022-05-20 07:50:00|143.91|141.51|143.91|141.51|144.06|141.66|143.91|141.51|0
1653033010000|2022-05-20 07:50:10|143.84|141.44|144.06|141.66|144.06|141.66|143.84|141.44|0
1653033020000|2022-05-20 07:50:20|144.13|141.73|144.27|141.87|144.27|141.87|144.13|141.73|0
1653033030000|2022-05-20 07:50:30|144.42|142.02|144.2|141.8|144.42|142.02|144.2|141.8|0
1653033040000|2022-05-20 07:50:40|143.84|141.44|144.2|141.8|144.34|141.94|143.84|141.44|0
1653033050000|2022-05-20 07:50:50|144.34|141.94|144.56|142.16|144.56|142.16|144.34|141.94|0
1653033060000|2022-05-20 07:51:00|144.48|142.08|144.27|141.87|144.48|142.08|144.27|141.87|0
1653033070000|2022-05-20 07:51:10|144.48|142.08|144.77|142.37|144.77|142.37|144.48|142.08|0
1653033080000|2022-05-20 07:51:20|144.91|142.51|144.77|142.37|144.99|142.59|144.77|142.37|0
1653033090000|2022-05-20 07:51:30|144.7|142.3|144.77|142.37|144.77|142.37|144.7|142.3|0
1653033100000|2022-05-20 07:51:40|144.84|142.44|144.84|142.44|144.84|142.44|144.77|142.37|0
1653033110000|2022-05-20 07:51:50|144.77|142.37|144.77|142.37|145.06|142.66|144.77|142.37|0
1653033120000|2022-05-20 07:52:00|144.84|142.44|144.91|142.51|145.06|142.66|144.84|142.44|0
1653033130000|2022-05-20 07:52:10|144.63|142.23|144.63|142.23|144.63|142.23|144.63|142.23|0
1653033140000|2022-05-20 07:52:20|144.56|142.16|144.63|142.23|144.63|142.23|144.48|142.08|0
1653033150000|2022-05-20 07:52:30|144.77|142.37|144.91|142.51|144.91|142.51|144.77|142.37|0
1653033160000|2022-05-20 07:52:40|145.2|142.8|145.05|142.65|145.2|142.8|145.05|142.65|0
1653033170000|2022-05-20 07:52:50|145.27|142.87|145.2|142.8|145.27|142.87|145.2|142.8|0
1653033180000|2022-05-20 07:53:00|144.91|142.51|144.84|142.44|144.91|142.51|144.77|142.37|0
1653033190000|2022-05-20 07:53:10|144.77|142.37|144.62|142.22|144.77|142.37|144.48|142.08|0
1653033200000|2022-05-20 07:53:20|144.77|142.37|144.7|142.3|144.77|142.37|144.7|142.3|0
1653033210000|2022-05-20 07:53:30|144.62|142.22|144.62|142.22|144.77|142.37|144.62|142.22|0
1653033220000|2022-05-20 07:53:40|144.91|142.51|144.77|142.37|145.05|142.65|144.77|142.37|0
1653033230000|2022-05-20 07:53:50|144.7|142.3|144.7|142.3|144.7|142.3|144.62|142.22|0
1653033240000|2022-05-20 07:54:00|144.62|142.22|144.05|141.65|144.62|142.22|144.05|141.65|0
1653033250000|2022-05-20 07:54:10|143.77|141.37|143.84|141.44|143.91|141.51|143.77|141.37|0
1653033260000|2022-05-20 07:54:20|143.91|141.51|144.19|141.79|144.19|141.79|143.91|141.51|0
1653033270000|2022-05-20 07:54:30|144.48|142.08|144.27|141.87|144.48|142.08|144.27|141.87|0
1653033280000|2022-05-20 07:54:40|144.41|142.01|144.48|142.08|144.48|142.08|144.41|142.01|0
1653033290000|2022-05-20 07:54:50|144.41|142.01|144.19|141.79|144.41|142.01|144.19|141.79|0
1653033300000|2022-05-20 07:55:00|144.34|141.94|144.41|142.01|144.48|142.08|144.34|141.94|0
1653033310000|2022-05-20 07:55:10|144.55|142.15|144.34|141.94|144.55|142.15|144.34|141.94|0
1653033320000|2022-05-20 07:55:20|144.19|141.79|144.33|141.93|144.34|141.94|144.05|141.65|0
1653033330000|2022-05-20 07:55:30|144.41|142.01|144.41|142.01|144.48|142.08|144.33|141.93|0
1653033340000|2022-05-20 07:55:40|144.19|141.79|143.91|141.51|144.19|141.79|143.91|141.51|0
1653033350000|2022-05-20 07:55:50|144.05|141.65|143.91|141.51|144.05|141.65|143.76|141.36|0
1653033360000|2022-05-20 07:56:00|143.84|141.44|144.12|141.72|144.12|141.72|143.84|141.44|0
1653033370000|2022-05-20 07:56:10|144.05|141.65|144.05|141.65|144.05|141.65|143.91|141.51|0
1653033380000|2022-05-20 07:56:20|144.19|141.79|143.9|141.5|144.19|141.79|143.9|141.5|0
1653033390000|2022-05-20 07:56:30|144.19|141.79|144.62|142.22|144.62|142.22|143.98|141.58|0
1653033400000|2022-05-20 07:56:40|144.76|142.36|145.34|142.94|145.34|142.94|144.76|142.36|0
1653033410000|2022-05-20 07:56:50|145.19|142.79|145.27|142.87|145.27|142.87|145.12|142.72|0
1653033420000|2022-05-20 07:57:00|145.34|142.94|145.12|142.72|145.34|142.94|145.12|142.72|0
1653033430000|2022-05-20 07:57:10|145.34|142.94|145.19|142.79|145.34|142.94|145.19|142.79|0
1653033440000|2022-05-20 07:57:20|145.41|143.01|145.55|143.15|145.55|143.15|145.41|143.01|0
1653033450000|2022-05-20 07:57:30|145.77|143.37|145.62|143.22|145.77|143.37|145.48|143.08|0
1653033460000|2022-05-20 07:57:40|146.13|143.73|145.91|143.51|146.13|143.73|145.91|143.51|0
1653033470000|2022-05-20 07:57:50|146.13|143.73|145.99|143.59|146.2|143.8|145.99|143.59|0
1653033480000|2022-05-20 07:58:00|145.91|143.51|145.91|143.51|145.91|143.51|145.7|143.3|0
1653033490000|2022-05-20 07:58:10|146.05|143.65|145.33|142.93|146.05|143.65|145.33|142.93|0
1653033500000|2022-05-20 07:58:20|145.48|143.08|145.77|143.37|145.77|143.37|145.48|143.08|0
1653033510000|2022-05-20 07:58:30|145.62|143.22|145.77|143.37|145.84|143.44|145.62|143.22|0
1653033520000|2022-05-20 07:58:40|145.91|143.51|145.98|143.58|146.05|143.65|145.91|143.51|0
1653033530000|2022-05-20 07:58:50|146.05|143.65|146.49|144.09|146.71|144.31|146.05|143.65|0
1653033540000|2022-05-20 07:59:00|146.2|143.8|146.05|143.65|146.27|143.87|145.7|143.3|0
1653033550000|2022-05-20 07:59:10|146.27|143.87|146.27|143.87|146.34|143.94|146.27|143.87|0
1653033560000|2022-05-20 07:59:20|146.2|143.8|146.2|143.8|146.42|144.02|146.2|143.8|0
1653033570000|2022-05-20 07:59:30|146.27|143.87|146.27|143.87|146.27|143.87|146.05|143.65|0
1653033580000|2022-05-20 07:59:40|146.2|143.8|146.2|143.8|146.2|143.8|146.13|143.73|0
1653033590000|2022-05-20 07:59:50|146.05|143.65|145.91|143.51|146.13|143.73|145.91|143.51|0
1653033600000|2022-05-20 08:00:00|145.98|143.58|145.62|143.22|145.98|143.58|145.62|143.22|0
1653033610000|2022-05-20 08:00:10|145.98|143.58|145.48|143.08|145.98|143.58|145.48|143.08|0
1653033620000|2022-05-20 08:00:20|145.91|143.51|146.05|143.65|146.05|143.65|145.91|143.51|0
1653033630000|2022-05-20 08:00:30|145.91|143.51|145.76|143.36|146.05|143.65|145.76|143.36|0
1653033640000|2022-05-20 08:00:40|145.91|143.51|145.76|143.36|145.91|143.51|145.76|143.36|0
1653033650000|2022-05-20 08:00:50|145.69|143.29|145.48|143.08|145.69|143.29|145.48|143.08|0
1653033660000|2022-05-20 08:01:00|145.69|143.29|145.62|143.22|145.76|143.36|145.62|143.22|0
1653033670000|2022-05-20 08:01:10|145.47|143.07|145.55|143.15|145.62|143.22|145.47|143.07|0
1653033680000|2022-05-20 08:01:20|145.62|143.22|145.91|143.51|145.91|143.51|145.62|143.22|0
1653033690000|2022-05-20 08:01:30|145.76|143.36|145.91|143.51|145.91|143.51|145.76|143.36|0
1653033700000|2022-05-20 08:01:40|146.05|143.65|145.98|143.58|146.05|143.65|145.98|143.58|0
1653033710000|2022-05-20 08:01:50|146.05|143.65|146.05|143.65|146.05|143.65|145.91|143.51|0
1653033720000|2022-05-20 08:02:00|146.12|143.72|146.05|143.65|146.12|143.72|146.05|143.65|0
1653033730000|2022-05-20 08:02:10|146.12|143.72|146.19|143.79|146.48|144.08|146.12|143.72|0
1653033740000|2022-05-20 08:02:20|146.34|143.94|146.12|143.72|146.34|143.94|146.12|143.72|0
1653033750000|2022-05-20 08:02:30|145.98|143.58|145.9|143.5|145.98|143.58|145.76|143.36|0
1653033760000|2022-05-20 08:02:40|145.84|143.44|145.9|143.5|145.9|143.5|145.84|143.44|0
1653033770000|2022-05-20 08:02:50|146.05|143.65|145.9|143.5|146.05|143.65|145.9|143.5|0
1653033780000|2022-05-20 08:03:00|146.05|143.65|146.05|143.65|146.19|143.79|146.05|143.65|0
1653033790000|2022-05-20 08:03:10|146.19|143.79|146.19|143.79|146.19|143.79|146.12|143.72|0
1653033800000|2022-05-20 08:03:20|146.12|143.72|146.56|144.16|146.62|144.22|146.12|143.72|0
1653033810000|2022-05-20 08:03:30|146.62|144.22|146.34|143.94|146.62|144.22|146.34|143.94|0
1653033820000|2022-05-20 08:03:40|146.62|144.22|146.7|144.3|146.7|144.3|146.62|144.22|0
1653033830000|2022-05-20 08:03:50|146.77|144.37|146.91|144.51|147.06|144.66|146.77|144.37|0
1653033840000|2022-05-20 08:04:00|146.99|144.59|146.91|144.51|146.99|144.59|146.84|144.44|0
1653033850000|2022-05-20 08:04:10|147.06|144.66|146.91|144.51|147.06|144.66|146.84|144.44|0
1653033860000|2022-05-20 08:04:20|146.77|144.37|146.91|144.51|146.91|144.51|146.77|144.37|0
1653033870000|2022-05-20 08:04:30|147.06|144.66|147.2|144.8|147.28|144.88|147.06|144.66|0
1653033880000|2022-05-20 08:04:40|147.35|144.95|147.49|145.09|147.64|145.24|147.35|144.95|0
1653033890000|2022-05-20 08:04:50|147.35|144.95|147.28|144.88|147.35|144.95|147.2|144.8|0
1653033900000|2022-05-20 08:05:00|147.35|144.95|146.62|144.22|147.35|144.95|146.62|144.22|0
1653033910000|2022-05-20 08:05:10|146.7|144.3|146.77|144.37|146.77|144.37|146.7|144.3|0
1653033920000|2022-05-20 08:05:20|147.2|144.8|147.35|144.95|147.35|144.95|147.13|144.73|0
1653033930000|2022-05-20 08:05:30|147.2|144.8|147.49|145.09|147.49|145.09|147.2|144.8|0
1653033940000|2022-05-20 08:05:40|147.42|145.02|147.42|145.02|147.42|145.02|147.42|145.02|0
1653033950000|2022-05-20 08:05:50|147.35|144.95|147.2|144.8|147.35|144.95|147.2|144.8|0
1653033960000|2022-05-20 08:06:00|147.28|144.88|147.34|144.94|147.49|145.09|147.28|144.88|0
1653033970000|2022-05-20 08:06:10|147.63|145.23|147.49|145.09|147.63|145.23|147.49|145.09|0
1653033980000|2022-05-20 08:06:20|147.42|145.02|147.34|144.94|147.42|145.02|147.34|144.94|0
1653034000000|2022-05-20 08:06:40|147.27|144.87|147.2|144.8|147.27|144.87|147.05|144.65|0
1653034010000|2022-05-20 08:06:50|146.76|144.36|146.62|144.22|146.76|144.36|146.62|144.22|0
1653034020000|2022-05-20 08:07:00|146.48|144.08|146.33|143.93|146.48|144.08|146.33|143.93|0
1653034030000|2022-05-20 08:07:10|146.19|143.79|146.33|143.93|146.33|143.93|146.19|143.79|0
1653034040000|2022-05-20 08:07:20|146.48|144.08|146.41|144.01|146.76|144.36|146.41|144.01|0
1653034050000|2022-05-20 08:07:30|146.33|143.93|146.41|144.01|146.41|144.01|146.33|143.93|0
1653034060000|2022-05-20 08:07:40|146.33|143.93|146.41|144.01|146.47|144.07|146.33|143.93|0
1653034070000|2022-05-20 08:07:50|146.47|144.07|146.55|144.15|146.62|144.22|146.47|144.07|0
1653034080000|2022-05-20 08:08:00|146.47|144.07|146.62|144.22|146.62|144.22|146.47|144.07|0
1653034090000|2022-05-20 08:08:10|146.76|144.36|146.84|144.44|146.84|144.44|146.76|144.36|0
1653034100000|2022-05-20 08:08:20|146.62|144.22|146.62|144.22|146.76|144.36|146.62|144.22|0
1653034110000|2022-05-20 08:08:30|146.69|144.29|146.91|144.51|146.91|144.51|146.69|144.29|0
1653034120000|2022-05-20 08:08:40|146.84|144.44|146.84|144.44|146.84|144.44|146.76|144.36|0
1653034130000|2022-05-20 08:08:50|146.76|144.36|146.98|144.58|146.98|144.58|146.76|144.36|0
1653034140000|2022-05-20 08:09:00|146.76|144.36|146.91|144.51|146.91|144.51|146.76|144.36|0
1653034160000|2022-05-20 08:09:20|146.98|144.58|146.84|144.44|146.98|144.58|146.84|144.44|0
1653034170000|2022-05-20 08:09:30|147.2|144.8|147.2|144.8|147.34|144.94|147.2|144.8|0
1653034180000|2022-05-20 08:09:40|147.05|144.65|147.05|144.65|147.05|144.65|147.05|144.65|0
1653034190000|2022-05-20 08:09:50|146.91|144.51|146.91|144.51|147.05|144.65|146.91|144.51|0
1653034200000|2022-05-20 08:10:00|146.84|144.44|146.62|144.22|146.91|144.51|146.62|144.22|0
1653034210000|2022-05-20 08:10:10|146.47|144.07|146.33|143.93|146.47|144.07|146.33|143.93|0
1653034220000|2022-05-20 08:10:20|146.4|144|146.62|144.22|146.62|144.22|146.33|143.93|0
1653034230000|2022-05-20 08:10:30|146.76|144.36|146.76|144.36|146.76|144.36|146.76|144.36|0
1653034240000|2022-05-20 08:10:40|146.69|144.29|146.55|144.15|146.69|144.29|146.55|144.15|0
1653034250000|2022-05-20 08:10:50|147.05|144.65|147.27|144.87|147.34|144.94|147.05|144.65|0
1653034260000|2022-05-20 08:11:00|147.19|144.79|147.63|145.23|147.63|145.23|147.19|144.79|0
1653034270000|2022-05-20 08:11:10|147.77|145.37|148.29|145.89|148.29|145.89|147.77|145.37|0
1653034280000|2022-05-20 08:11:20|148.28|145.88|148.21|145.81|148.28|145.88|148.21|145.81|0
1653034290000|2022-05-20 08:11:30|148.28|145.88|148.94|146.54|148.94|146.54|148.28|145.88|0
1653034300000|2022-05-20 08:11:40|148.79|146.39|148.94|146.54|148.94|146.54|148.79|146.39|0
1653034310000|2022-05-20 08:11:50|148.65|146.25|148.35|145.95|148.65|146.25|148.35|145.95|0
1653034320000|2022-05-20 08:12:00|148.43|146.03|148.65|146.25|148.65|146.25|148.35|145.95|0
1653034330000|2022-05-20 08:12:10|148.79|146.39|149.08|146.68|149.08|146.68|148.79|146.39|0
1653034340000|2022-05-20 08:12:20|149.01|146.61|149.37|146.97|149.37|146.97|148.94|146.54|0
1653034350000|2022-05-20 08:12:30|149.52|147.12|149.67|147.27|149.67|147.27|149.52|147.12|0
1653034360000|2022-05-20 08:12:40|149.6|147.2|149.6|147.2|149.6|147.2|149.6|147.2|0
1653034370000|2022-05-20 08:12:50|149.52|147.12|149.81|147.41|149.81|147.41|149.52|147.12|0
1653034380000|2022-05-20 08:13:00|150.25|147.85|150.11|147.71|150.4|148|150.11|147.71|0
1653034390000|2022-05-20 08:13:10|149.74|147.34|149.23|146.83|149.81|147.41|149.23|146.83|0
1653034400000|2022-05-20 08:13:20|149.08|146.68|148.64|146.24|149.08|146.68|148.64|146.24|0
1653034410000|2022-05-20 08:13:30|148.5|146.1|148.57|146.17|148.57|146.17|148.5|146.1|0
1653034420000|2022-05-20 08:13:40|148.5|146.1|148.21|145.81|148.5|146.1|148.21|145.81|0
1653034430000|2022-05-20 08:13:50|148.5|146.1|149.23|146.83|149.23|146.83|148.5|146.1|0
1653034440000|2022-05-20 08:14:00|149.01|146.61|149.01|146.61|149.01|146.61|149.01|146.61|0
1653034450000|2022-05-20 08:14:10|148.93|146.53|148.93|146.53|148.93|146.53|148.64|146.24|0
1653034460000|2022-05-20 08:14:20|149.08|146.68|149.37|146.97|149.37|146.97|149.08|146.68|0
1653034470000|2022-05-20 08:14:30|149.23|146.83|148.93|146.53|149.23|146.83|148.93|146.53|0
1653034480000|2022-05-20 08:14:40|149.08|146.68|149.08|146.68|149.16|146.76|149.08|146.68|0
1653034490000|2022-05-20 08:14:50|148.93|146.53|148.86|146.46|148.93|146.53|148.86|146.46|0
1653034500000|2022-05-20 08:15:00|148.93|146.53|148.64|146.24|148.93|146.53|148.64|146.24|0
1653034510000|2022-05-20 08:15:10|148.5|146.1|148.79|146.39|148.79|146.39|148.5|146.1|0
1653034520000|2022-05-20 08:15:20|148.64|146.24|148.5|146.1|148.64|146.24|148.5|146.1|0
1653034530000|2022-05-20 08:15:30|148.49|146.09|148.28|145.88|148.49|146.09|148.28|145.88|0
1653034540000|2022-05-20 08:15:40|148.35|145.95|147.91|145.51|148.35|145.95|147.91|145.51|0
1653034560000|2022-05-20 08:16:00|148.13|145.73|148.35|145.95|148.35|145.95|148.06|145.66|0
1653034580000|2022-05-20 08:16:20|148.2|145.8|148.49|146.09|148.49|146.09|148.2|145.8|0
1653034590000|2022-05-20 08:16:30|148.35|145.95|148.35|145.95|148.49|146.09|148.35|145.95|0
1653034600000|2022-05-20 08:16:40|148.42|146.02|148.35|145.95|148.57|146.17|148.35|145.95|0
1653034610000|2022-05-20 08:16:50|148.49|146.09|148.64|146.24|148.64|146.24|148.49|146.09|0
1653034620000|2022-05-20 08:17:00|148.49|146.09|148.71|146.31|148.71|146.31|148.42|146.02|0
1653034630000|2022-05-20 08:17:10|148.78|146.38|148.49|146.09|148.78|146.38|148.49|146.09|0
1653034640000|2022-05-20 08:17:20|148.78|146.38|148.78|146.38|148.78|146.38|148.78|146.38|0
1653034650000|2022-05-20 08:17:30|148.93|146.53|148.93|146.53|148.93|146.53|148.86|146.46|0
1653034660000|2022-05-20 08:17:40|149.08|146.68|148.86|146.46|149.08|146.68|148.86|146.46|0
1653034670000|2022-05-20 08:17:50|148.93|146.53|149.08|146.68|149.08|146.68|148.93|146.53|0
1653034680000|2022-05-20 08:18:00|149.22|146.82|149.37|146.97|149.37|146.97|149.22|146.82|0
1653034690000|2022-05-20 08:18:10|149.22|146.82|148.93|146.53|149.22|146.82|148.93|146.53|0
1653034700000|2022-05-20 08:18:20|149.07|146.67|149.07|146.67|149.07|146.67|149.07|146.67|0
1653034710000|2022-05-20 08:18:30|148.71|146.31|149.07|146.67|149.07|146.67|148.71|146.31|0
1653034720000|2022-05-20 08:18:40|149|146.6|148.64|146.24|149|146.6|148.64|146.24|0
1653034740000|2022-05-20 08:19:00|148.78|146.38|148.34|145.94|148.78|146.38|148.34|145.94|0
1653034750000|2022-05-20 08:19:10|148.2|145.8|148.2|145.8|148.27|145.87|148.2|145.8|0
1653034760000|2022-05-20 08:19:20|148.27|145.87|148.2|145.8|148.27|145.87|148.2|145.8|0
1653034770000|2022-05-20 08:19:30|147.98|145.58|147.91|145.51|147.98|145.58|147.84|145.44|0
1653034780000|2022-05-20 08:19:40|147.84|145.44|147.76|145.36|147.91|145.51|147.76|145.36|0
1653034800000|2022-05-20 08:20:00|147.62|145.22|147.62|145.22|147.69|145.29|147.62|145.22|0
1653034810000|2022-05-20 08:20:10|147.4|145|147.47|145.07|147.47|145.07|147.4|145|0
1653034830000|2022-05-20 08:20:30|147.62|145.22|147.76|145.36|147.76|145.36|147.62|145.22|0
1653034840000|2022-05-20 08:20:40|147.62|145.22|147.18|144.78|147.62|145.22|147.18|144.78|0
1653034850000|2022-05-20 08:20:50|147.11|144.71|147.18|144.78|147.33|144.93|147.11|144.71|0
1653034860000|2022-05-20 08:21:00|147.33|144.93|146.89|144.49|147.33|144.93|146.89|144.49|0
1653034870000|2022-05-20 08:21:10|146.82|144.42|146.89|144.49|146.89|144.49|146.82|144.42|0
1653034880000|2022-05-20 08:21:20|146.75|144.35|146.82|144.42|146.89|144.49|146.75|144.35|0
1653034890000|2022-05-20 08:21:30|146.6|144.2|146.17|143.77|146.6|144.2|146.17|143.77|0
1653034900000|2022-05-20 08:21:40|146.31|143.91|146.75|144.35|146.89|144.49|146.31|143.91|0
1653034910000|2022-05-20 08:21:50|146.6|144.2|146.46|144.06|146.6|144.2|146.46|144.06|0
1653034920000|2022-05-20 08:22:00|146.74|144.34|147.03|144.63|147.18|144.78|146.74|144.34|0
1653034930000|2022-05-20 08:22:10|146.74|144.34|146.46|144.06|146.74|144.34|146.46|144.06|0
1653034940000|2022-05-20 08:22:20|146.6|144.2|146.74|144.34|146.74|144.34|146.6|144.2|0
1653034960000|2022-05-20 08:22:40|146.89|144.49|146.74|144.34|146.96|144.56|146.74|144.34|0
1653034970000|2022-05-20 08:22:50|146.6|144.2|146.45|144.05|146.6|144.2|146.45|144.05|0
1653034980000|2022-05-20 08:23:00|146.39|143.99|146.45|144.05|146.53|144.13|146.39|143.99|0
1653034990000|2022-05-20 08:23:10|146.53|144.13|146.53|144.13|146.53|144.13|146.45|144.05|0
1653035000000|2022-05-20 08:23:20|146.45|144.05|146.6|144.2|146.6|144.2|146.45|144.05|0
1653035010000|2022-05-20 08:23:30|146.67|144.27|146.6|144.2|146.74|144.34|146.6|144.2|0
1653035020000|2022-05-20 08:23:40|146.53|144.13|146.53|144.13|146.6|144.2|146.53|144.13|0
1653035030000|2022-05-20 08:23:50|146.6|144.2|146.53|144.13|146.6|144.2|146.53|144.13|0
1653035040000|2022-05-20 08:24:00|146.67|144.27|146.67|144.27|146.67|144.27|146.67|144.27|0
1653035050000|2022-05-20 08:24:10|146.6|144.2|146.6|144.2|146.67|144.27|146.6|144.2|0
1653035060000|2022-05-20 08:24:20|146.16|143.76|145.88|143.48|146.16|143.76|145.88|143.48|0
1653035070000|2022-05-20 08:24:30|146.02|143.62|145.95|143.55|146.02|143.62|145.95|143.55|0
1653035080000|2022-05-20 08:24:40|145.88|143.48|146.02|143.62|146.02|143.62|145.88|143.48|0
1653035090000|2022-05-20 08:24:50|145.88|143.48|146.02|143.62|146.02|143.62|145.73|143.33|0
1653035110000|2022-05-20 08:25:10|145.87|143.47|145.81|143.41|145.87|143.47|145.81|143.41|0
1653035120000|2022-05-20 08:25:20|145.87|143.47|146.31|143.91|146.31|143.91|145.81|143.41|0
1653035130000|2022-05-20 08:25:30|146.45|144.05|146.16|143.76|146.45|144.05|146.16|143.76|0
1653035140000|2022-05-20 08:25:40|146.24|143.84|146.16|143.76|146.24|143.84|146.16|143.76|0
1653035150000|2022-05-20 08:25:50|146.31|143.91|146.38|143.98|146.38|143.98|146.31|143.91|0
1653035160000|2022-05-20 08:26:00|146.45|144.05|146.45|144.05|146.45|144.05|146.31|143.91|0
1653035170000|2022-05-20 08:26:10|146.31|143.91|146.59|144.19|146.59|144.19|146.31|143.91|0
1653035180000|2022-05-20 08:26:20|146.45|144.05|146.31|143.91|146.45|144.05|146.31|143.91|0
1653035190000|2022-05-20 08:26:30|146.16|143.76|146.02|143.62|146.16|143.76|146.02|143.62|0
1653035200000|2022-05-20 08:26:40|146.31|143.91|146.16|143.76|146.31|143.91|146.16|143.76|0
1653035210000|2022-05-20 08:26:50|145.87|143.47|145.87|143.47|146.02|143.62|145.87|143.47|0
1653035220000|2022-05-20 08:27:00|146.3|143.9|146.74|144.34|146.74|144.34|146.3|143.9|0
1653035230000|2022-05-20 08:27:10|146.59|144.19|146.45|144.05|146.59|144.19|146.45|144.05|0
1653035240000|2022-05-20 08:27:20|146.3|143.9|146.3|143.9|146.3|143.9|146.3|143.9|0
1653035250000|2022-05-20 08:27:30|146.38|143.98|146.38|143.98|146.38|143.98|146.3|143.9|0
1653035260000|2022-05-20 08:27:40|146.23|143.83|146.3|143.9|146.3|143.9|146.16|143.76|0
1653035270000|2022-05-20 08:27:50|146.23|143.83|146.16|143.76|146.23|143.83|146.16|143.76|0
1653035280000|2022-05-20 08:28:00|146.23|143.83|146.23|143.83|146.23|143.83|146.23|143.83|0
1653035290000|2022-05-20 08:28:10|146.16|143.76|145.8|143.4|146.16|143.76|145.8|143.4|0
1653035300000|2022-05-20 08:28:20|145.66|143.26|145.44|143.04|145.73|143.33|145.44|143.04|0
1653035310000|2022-05-20 08:28:30|145.51|143.11|145.44|143.04|145.58|143.18|145.44|143.04|0
1653035320000|2022-05-20 08:28:40|145.01|142.61|144.86|142.46|145.01|142.61|144.86|142.46|0
1653035350000|2022-05-20 08:29:10|145.01|142.61|145.01|142.61|145.01|142.61|144.86|142.46|0
1653035360000|2022-05-20 08:29:20|144.86|142.46|144.86|142.46|144.86|142.46|144.86|142.46|0
1653035380000|2022-05-20 08:29:40|145.01|142.61|145.01|142.61|145.01|142.61|145.01|142.61|0
1653035390000|2022-05-20 08:29:50|144.94|142.54|144.58|142.18|144.94|142.54|144.58|142.18|0
1653035400000|2022-05-20 08:30:00|144.29|141.89|144|141.6|144.29|141.89|144|141.6|0
1653035410000|2022-05-20 08:30:10|143.86|141.46|143.72|141.32|143.86|141.46|143.72|141.32|0
1653035420000|2022-05-20 08:30:20|143.43|141.03|143.29|140.89|143.43|141.03|143.29|140.89|0
1653035430000|2022-05-20 08:30:30|143.57|141.17|143.15|140.75|143.57|141.17|143.15|140.75|0
1653035440000|2022-05-20 08:30:40|143.29|140.89|143.22|140.82|143.29|140.89|143.22|140.82|0
1653035450000|2022-05-20 08:30:50|143.29|140.89|143.57|141.17|143.57|141.17|143.29|140.89|0
1653035460000|2022-05-20 08:31:00|144.29|141.89|143.36|140.96|144.29|141.89|143.36|140.96|0
1653035470000|2022-05-20 08:31:10|143.43|141.03|143.43|141.03|143.43|141.03|143.36|140.96|0
1653035480000|2022-05-20 08:31:20|143.36|140.96|143.29|140.89|143.36|140.96|143.29|140.89|0
1653035500000|2022-05-20 08:31:40|143.22|140.82|143.65|141.25|143.65|141.25|143.22|140.82|0
1653035510000|2022-05-20 08:31:50|143.72|141.32|144|141.6|144|141.6|143.72|141.32|0
1653035520000|2022-05-20 08:32:00|144.29|141.89|144.14|141.74|144.29|141.89|144.14|141.74|0
1653035530000|2022-05-20 08:32:10|144|141.6|144.14|141.74|144.14|141.74|144|141.6|0
1653035540000|2022-05-20 08:32:20|143.71|141.31|143.57|141.17|143.71|141.31|143.57|141.17|0
1653035550000|2022-05-20 08:32:30|143.43|141.03|143.43|141.03|143.43|141.03|143.29|140.89|0
1653035560000|2022-05-20 08:32:40|143.57|141.17|143.43|141.03|143.57|141.17|143.43|141.03|0
1653035570000|2022-05-20 08:32:50|143.29|140.89|143|140.6|143.29|140.89|143|140.6|0
1653035580000|2022-05-20 08:33:00|142.57|140.17|143|140.6|143.22|140.82|142.57|140.17|0
1653035590000|2022-05-20 08:33:10|142.86|140.46|142.86|140.46|142.86|140.46|142.79|140.39|0
1653035600000|2022-05-20 08:33:20|142.79|140.39|142.72|140.32|142.86|140.46|142.72|140.32|0
1653035610000|2022-05-20 08:33:30|142.65|140.25|142.65|140.25|142.65|140.25|142.65|140.25|0
1653035620000|2022-05-20 08:33:40|142.72|140.32|143.28|140.88|143.28|140.88|142.72|140.32|0
1653035630000|2022-05-20 08:33:50|143.14|140.74|143.14|140.74|143.28|140.88|143.14|140.74|0
1653035640000|2022-05-20 08:34:00|143|140.6|142.86|140.46|143|140.6|142.86|140.46|0
1653035650000|2022-05-20 08:34:10|142.93|140.53|142.86|140.46|143|140.6|142.86|140.46|0
1653035660000|2022-05-20 08:34:20|143|140.6|143|140.6|143|140.6|142.86|140.46|0
1653035670000|2022-05-20 08:34:30|142.86|140.46|142.29|139.89|142.86|140.46|142.01|139.61|0
1653035680000|2022-05-20 08:34:40|142.22|139.82|142.29|139.89|142.29|139.89|142.15|139.75|0
1653035690000|2022-05-20 08:34:50|142.43|140.03|142.36|139.96|142.43|140.03|142.36|139.96|0
1653035700000|2022-05-20 08:35:00|142.22|139.82|142.22|139.82|142.22|139.82|142.15|139.75|0
1653035710000|2022-05-20 08:35:10|142.15|139.75|142.71|140.31|142.71|140.31|142.15|139.75|0
1653035720000|2022-05-20 08:35:20|142.86|140.46|142.71|140.31|142.86|140.46|142.71|140.31|0
1653035730000|2022-05-20 08:35:30|142.57|140.17|142.65|140.25|142.65|140.25|142.57|140.17|0
1653035740000|2022-05-20 08:35:40|142.71|140.31|142.57|140.17|142.71|140.31|142.57|140.17|0
1653035750000|2022-05-20 08:35:50|142.71|140.31|142.43|140.03|142.71|140.31|142.43|140.03|0
1653035760000|2022-05-20 08:36:00|142.29|139.89|142.36|139.96|142.43|140.03|142.29|139.89|0
1653035770000|2022-05-20 08:36:10|142.29|139.89|142.43|140.03|142.43|140.03|142.29|139.89|0
1653035780000|2022-05-20 08:36:20|142.36|139.96|142.43|140.03|142.43|140.03|142.29|139.89|0
1653035790000|2022-05-20 08:36:30|142.5|140.1|142.57|140.17|142.57|140.17|142.43|140.03|0
1653035800000|2022-05-20 08:36:40|142.79|140.39|143|140.6|143|140.6|142.79|140.39|0
1653035810000|2022-05-20 08:36:50|143.14|140.74|143|140.6|143.14|140.74|143|140.6|0
1653035820000|2022-05-20 08:37:00|142.93|140.53|143|140.6|143|140.6|142.85|140.45|0
1653035830000|2022-05-20 08:37:10|143.14|140.74|143.42|141.02|143.42|141.02|143|140.6|0
1653035840000|2022-05-20 08:37:20|143.71|141.31|143.28|140.88|143.71|141.31|143.28|140.88|0
1653035850000|2022-05-20 08:37:30|143.07|140.67|142.99|140.59|143.14|140.74|142.99|140.59|0
1653035860000|2022-05-20 08:37:40|143.14|140.74|142.43|140.03|143.14|140.74|142.43|140.03|0
1653035870000|2022-05-20 08:37:50|142.36|139.96|143.14|140.74|143.28|140.88|142.36|139.96|0
1653035880000|2022-05-20 08:38:00|142.85|140.45|142.71|140.31|142.99|140.59|142.71|140.31|0
1653035900000|2022-05-20 08:38:20|142.85|140.45|142.85|140.45|142.85|140.45|142.85|140.45|0
1653035910000|2022-05-20 08:38:30|142.78|140.38|142.43|140.03|142.85|140.45|142.43|140.03|0
1653035920000|2022-05-20 08:38:40|142.28|139.88|142.42|140.02|142.43|140.03|142.28|139.88|0
1653035930000|2022-05-20 08:38:50|142.28|139.88|142.28|139.88|142.42|140.02|142.28|139.88|0
1653035940000|2022-05-20 08:39:00|142.14|139.74|142.14|139.74|142.14|139.74|142.14|139.74|0
1653035950000|2022-05-20 08:39:10|142.28|139.88|142.28|139.88|142.42|140.02|142.28|139.88|0
1653035960000|2022-05-20 08:39:20|142.42|140.02|142.36|139.96|142.42|140.02|142.36|139.96|0
1653035970000|2022-05-20 08:39:30|142.42|140.02|142.57|140.17|142.57|140.17|142.42|140.02|0
1653035980000|2022-05-20 08:39:40|142.64|140.24|142.42|140.02|142.64|140.24|142.42|140.02|0
1653035990000|2022-05-20 08:39:50|142.28|139.88|142.28|139.88|142.36|139.96|142.28|139.88|0
1653036000000|2022-05-20 08:40:00|142.14|139.74|142.14|139.74|142.14|139.74|142|139.6|0
1653036010000|2022-05-20 08:40:10|142.42|140.02|142.56|140.16|142.56|140.16|142.42|140.02|0
1653036020000|2022-05-20 08:40:20|142.71|140.31|142.42|140.02|142.71|140.31|142.42|140.02|0
1653036030000|2022-05-20 08:40:30|142.28|139.88|142.14|139.74|142.42|140.02|142.14|139.74|0
1653036040000|2022-05-20 08:40:40|142|139.6|142.28|139.88|142.28|139.88|142|139.6|0
1653036050000|2022-05-20 08:40:50|142.07|139.67|142.28|139.88|142.28|139.88|142.07|139.67|0
1653036060000|2022-05-20 08:41:00|142.14|139.74|142.28|139.88|142.28|139.88|142.14|139.74|0
1653036070000|2022-05-20 08:41:10|142.21|139.81|142.14|139.74|142.21|139.81|142.14|139.74|0
1653036080000|2022-05-20 08:41:20|142.21|139.81|142|139.6|142.28|139.88|142|139.6|0
1653036090000|2022-05-20 08:41:30|141.85|139.45|142|139.6|142|139.6|141.85|139.45|0
1653036110000|2022-05-20 08:41:50|142.14|139.74|142.14|139.74|142.14|139.74|142.14|139.74|0
1653036120000|2022-05-20 08:42:00|142.42|140.02|142.42|140.02|142.42|140.02|142.42|140.02|0
1653036130000|2022-05-20 08:42:10|142.56|140.16|142.49|140.09|142.7|140.3|142.49|140.09|0
1653036140000|2022-05-20 08:42:20|142.35|139.95|142.28|139.88|142.42|140.02|142.28|139.88|0
1653036150000|2022-05-20 08:42:30|142.35|139.95|142.14|139.74|142.35|139.95|142.14|139.74|0
1653036160000|2022-05-20 08:42:40|142.28|139.88|142.42|140.02|142.42|140.02|142.28|139.88|0
1653036170000|2022-05-20 08:42:50|142.56|140.16|142.42|140.02|142.56|140.16|142.42|140.02|0
1653036180000|2022-05-20 08:43:00|142.35|139.95|142.35|139.95|142.35|139.95|142.35|139.95|0
1653036190000|2022-05-20 08:43:10|142.14|139.74|141.99|139.59|142.14|139.74|141.99|139.59|0
1653036200000|2022-05-20 08:43:20|141.85|139.45|141.78|139.38|141.85|139.45|141.78|139.38|0
1653036210000|2022-05-20 08:43:30|141.85|139.45|141.99|139.59|141.99|139.59|141.85|139.45|0
1653036220000|2022-05-20 08:43:40|142.13|139.73|142.07|139.67|142.13|139.73|142.07|139.67|0
1653036230000|2022-05-20 08:43:50|141.92|139.52|141.71|139.31|141.92|139.52|141.71|139.31|0
1653036240000|2022-05-20 08:44:00|141.29|138.89|141|138.6|141.29|138.89|141|138.6|0
1653036250000|2022-05-20 08:44:10|141.14|138.74|141.14|138.74|141.14|138.74|141.14|138.74|0
1653036260000|2022-05-20 08:44:20|141.29|138.89|141|138.6|141.29|138.89|141|138.6|0
1653036270000|2022-05-20 08:44:30|141.08|138.68|141.14|138.74|141.14|138.74|141.08|138.68|0
1653036280000|2022-05-20 08:44:40|141|138.6|141|138.6|141|138.6|140.93|138.53|0
1653036290000|2022-05-20 08:44:50|140.86|138.46|140.72|138.32|140.86|138.46|140.58|138.18|0
1653036300000|2022-05-20 08:45:00|140.86|138.46|140.72|138.32|140.86|138.46|140.72|138.32|0
1653036310000|2022-05-20 08:45:10|140.86|138.46|140.72|138.32|140.86|138.46|140.72|138.32|0
1653036320000|2022-05-20 08:45:20|140.58|138.18|140.44|138.04|140.58|138.18|140.44|138.04|0
1653036330000|2022-05-20 08:45:30|140.51|138.11|140.58|138.18|140.58|138.18|140.51|138.11|0
1653036340000|2022-05-20 08:45:40|140.65|138.25|140.72|138.32|140.72|138.32|140.58|138.18|0
1653036350000|2022-05-20 08:45:50|140.86|138.46|140.86|138.46|140.86|138.46|140.58|138.18|0
1653036360000|2022-05-20 08:46:00|141|138.6|140.86|138.46|141|138.6|140.86|138.46|0
1653036380000|2022-05-20 08:46:20|141|138.6|140.86|138.46|141|138.6|140.86|138.46|0
1653036390000|2022-05-20 08:46:30|140.72|138.32|140.72|138.32|140.86|138.46|140.72|138.32|0
1653036400000|2022-05-20 08:46:40|140.58|138.18|140.72|138.32|140.72|138.32|140.58|138.18|0
1653036410000|2022-05-20 08:46:50|140.65|138.25|140.72|138.32|140.86|138.46|140.58|138.18|0
1653036420000|2022-05-20 08:47:00|140.86|138.46|140.72|138.32|140.86|138.46|140.72|138.32|0
1653036430000|2022-05-20 08:47:10|140.79|138.39|141|138.6|141|138.6|140.79|138.39|0
1653036440000|2022-05-20 08:47:20|141.56|139.16|141.42|139.02|141.56|139.16|141.42|139.02|0
1653036450000|2022-05-20 08:47:30|141.56|139.16|141.64|139.24|141.64|139.24|141.5|139.1|0
1653036460000|2022-05-20 08:47:40|141.5|139.1|141.56|139.16|141.56|139.16|141.5|139.1|0
1653036470000|2022-05-20 08:47:50|141.42|139.02|141.42|139.02|141.56|139.16|141.42|139.02|0
1653036480000|2022-05-20 08:48:00|141.56|139.16|141.7|139.3|141.7|139.3|141.56|139.16|0
1653036490000|2022-05-20 08:48:10|141.78|139.38|141.99|139.59|141.99|139.59|141.78|139.38|0
1653036500000|2022-05-20 08:48:20|142.13|139.73|142.13|139.73|142.27|139.87|142.13|139.73|0
1653036510000|2022-05-20 08:48:30|142.27|139.87|142.41|140.01|142.41|140.01|142.27|139.87|0
1653036520000|2022-05-20 08:48:40|142.55|140.15|142.7|140.3|142.7|140.3|142.41|140.01|0
1653036530000|2022-05-20 08:48:50|142.77|140.37|142.77|140.37|142.77|140.37|142.7|140.3|0
1653036540000|2022-05-20 08:49:00|142.7|140.3|142.84|140.44|142.84|140.44|142.7|140.3|0
1653036550000|2022-05-20 08:49:10|142.91|140.51|142.7|140.3|142.98|140.58|142.7|140.3|0
1653036560000|2022-05-20 08:49:20|142.84|140.44|142.84|140.44|142.98|140.58|142.84|140.44|0
1653036570000|2022-05-20 08:49:30|142.55|140.15|142.69|140.29|142.69|140.29|142.55|140.15|0
1653036580000|2022-05-20 08:49:40|143.05|140.65|143.05|140.65|143.05|140.65|143.05|140.65|0
1653036590000|2022-05-20 08:49:50|142.84|140.44|143.12|140.72|143.12|140.72|142.84|140.44|0
1653036600000|2022-05-20 08:50:00|143.26|140.86|143.41|141.01|143.41|141.01|143.26|140.86|0
1653036610000|2022-05-20 08:50:10|143.34|140.94|143.12|140.72|143.34|140.94|143.12|140.72|0
1653036620000|2022-05-20 08:50:20|142.98|140.58|142.98|140.58|143.12|140.72|142.98|140.58|0
1653036630000|2022-05-20 08:50:30|143.12|140.72|143.05|140.65|143.12|140.72|143.05|140.65|0
1653036640000|2022-05-20 08:50:40|143.12|140.72|143.12|140.72|143.12|140.72|143.05|140.65|0
1653036650000|2022-05-20 08:50:50|143.4|141|143.55|141.15|143.55|141.15|143.34|140.94|0
1653036660000|2022-05-20 08:51:00|143.62|141.22|143.69|141.29|143.69|141.29|143.62|141.22|0
1653036670000|2022-05-20 08:51:10|143.4|141|143.4|141|143.4|141|143.4|141|0
1653036680000|2022-05-20 08:51:20|143.34|140.94|143.26|140.86|143.4|141|143.26|140.86|0
1653036690000|2022-05-20 08:51:30|143.34|140.94|143.26|140.86|143.34|140.94|143.26|140.86|0
1653036700000|2022-05-20 08:51:40|143.19|140.79|143.26|140.86|143.26|140.86|143.19|140.79|0
1653036710000|2022-05-20 08:51:50|143.33|140.93|143.33|140.93|143.4|141|143.33|140.93|0
1653036720000|2022-05-20 08:52:00|143.26|140.86|143.33|140.93|143.33|140.93|143.26|140.86|0
1653036730000|2022-05-20 08:52:10|143.4|141|143.48|141.08|143.48|141.08|143.33|140.93|0
1653036740000|2022-05-20 08:52:20|143.55|141.15|143.48|141.08|143.55|141.15|143.26|140.86|0
1653036760000|2022-05-20 08:52:40|143.26|140.86|143.4|141|143.4|141|143.26|140.86|0
1653036770000|2022-05-20 08:52:50|143.33|140.93|143.54|141.14|143.54|141.14|143.26|140.86|0
1653036780000|2022-05-20 08:53:00|143.48|141.08|143.4|141|143.48|141.08|143.4|141|0
1653036790000|2022-05-20 08:53:10|143.33|140.93|143.4|141|143.4|141|143.26|140.86|0
1653036800000|2022-05-20 08:53:20|143.33|140.93|143.19|140.79|143.4|141|143.19|140.79|0
1653036810000|2022-05-20 08:53:30|143.26|140.86|143.12|140.72|143.26|140.86|143.12|140.72|0
1653036820000|2022-05-20 08:53:40|142.97|140.57|142.91|140.51|142.97|140.57|142.83|140.43|0
1653036830000|2022-05-20 08:53:50|142.83|140.43|142.97|140.57|142.97|140.57|142.83|140.43|0
1653036850000|2022-05-20 08:54:10|143.12|140.72|143.12|140.72|143.12|140.72|143.12|140.72|0
1653036860000|2022-05-20 08:54:20|142.97|140.57|143.11|140.71|143.11|140.71|142.97|140.57|0
1653036880000|2022-05-20 08:54:40|143.19|140.79|143.11|140.71|143.19|140.79|143.11|140.71|0
1653036890000|2022-05-20 08:54:50|143.19|140.79|143.26|140.86|143.26|140.86|143.11|140.71|0
1653036900000|2022-05-20 08:55:00|143.11|140.71|143.26|140.86|143.26|140.86|143.11|140.71|0
1653036910000|2022-05-20 08:55:10|143.4|141|143.62|141.22|143.62|141.22|143.4|141|0
1653036920000|2022-05-20 08:55:20|143.54|141.14|143.54|141.14|143.62|141.22|143.4|141|0
1653036930000|2022-05-20 08:55:30|143.68|141.28|143.9|141.5|143.9|141.5|143.68|141.28|0
1653036940000|2022-05-20 08:55:40|143.83|141.43|143.68|141.28|143.83|141.43|143.54|141.14|0
1653036950000|2022-05-20 08:55:50|143.54|141.14|143.54|141.14|143.54|141.14|143.47|141.07|0
1653036960000|2022-05-20 08:56:00|143.47|141.07|143.4|141|143.47|141.07|143.4|141|0
1653036970000|2022-05-20 08:56:10|143.33|140.93|143.33|140.93|143.33|140.93|143.33|140.93|0
1653036980000|2022-05-20 08:56:20|143.4|141|143.19|140.79|143.4|141|143.19|140.79|0
1653036990000|2022-05-20 08:56:30|143.11|140.71|143.25|140.85|143.25|140.85|143.11|140.71|0
1653037010000|2022-05-20 08:56:50|142.97|140.57|142.83|140.43|143.04|140.64|142.83|140.43|0
1653037020000|2022-05-20 08:57:00|142.68|140.28|143.11|140.71|143.11|140.71|142.68|140.28|0
1653037030000|2022-05-20 08:57:10|143.04|140.64|143.11|140.71|143.11|140.71|142.97|140.57|0
1653037040000|2022-05-20 08:57:20|142.97|140.57|143.11|140.71|143.11|140.71|142.97|140.57|0
1653037050000|2022-05-20 08:57:30|143.25|140.85|143.4|141|143.4|141|143.25|140.85|0
1653037060000|2022-05-20 08:57:40|143.33|140.93|143.4|141|143.4|141|143.25|140.85|0
1653037070000|2022-05-20 08:57:50|143.33|140.93|143.25|140.85|143.33|140.93|143.25|140.85|0
1653037080000|2022-05-20 08:58:00|143.18|140.78|143.39|140.99|143.39|140.99|143.04|140.64|0
1653037090000|2022-05-20 08:58:10|143.33|140.93|143.25|140.85|143.33|140.93|143.25|140.85|0
1653037100000|2022-05-20 08:58:20|143.18|140.78|143.11|140.71|143.18|140.78|143.11|140.71|0
1653037110000|2022-05-20 08:58:30|143.04|140.64|142.9|140.5|143.04|140.64|142.82|140.42|0
1653037120000|2022-05-20 08:58:40|142.82|140.42|142.97|140.57|142.97|140.57|142.82|140.42|0
1653037130000|2022-05-20 08:58:50|143.11|140.71|143.18|140.78|143.18|140.78|143.11|140.71|0
1653037140000|2022-05-20 08:59:00|143.11|140.71|143.25|140.85|143.25|140.85|143.11|140.71|0
1653037150000|2022-05-20 08:59:10|143.39|140.99|143.54|141.14|143.68|141.28|143.39|140.99|0
1653037160000|2022-05-20 08:59:20|143.39|140.99|143.54|141.14|143.54|141.14|143.39|140.99|0
1653037170000|2022-05-20 08:59:30|143.61|141.21|143.82|141.42|143.82|141.42|143.61|141.21|0
1653037180000|2022-05-20 08:59:40|143.68|141.28|143.61|141.21|143.68|141.28|143.54|141.14|0
1653037190000|2022-05-20 08:59:50|143.54|141.14|143.39|140.99|143.54|141.14|143.39|140.99|0
1653037200000|2022-05-20 09:00:00|143.53|141.13|143.75|141.35|143.75|141.35|143.53|141.13|0
1653037210000|2022-05-20 09:00:10|143.96|141.56|144.04|141.64|144.25|141.85|143.96|141.56|0
1653037220000|2022-05-20 09:00:20|144.11|141.71|144.39|141.99|144.39|141.99|144.11|141.71|0
1653037230000|2022-05-20 09:00:30|144.25|141.85|144.39|141.99|144.39|141.99|144.25|141.85|0
1653037240000|2022-05-20 09:00:40|144.53|142.13|144.53|142.13|144.53|142.13|144.53|142.13|0
1653037250000|2022-05-20 09:00:50|144.39|141.99|144.53|142.13|144.53|142.13|144.39|141.99|0
1653037260000|2022-05-20 09:01:00|144.25|141.85|144.1|141.7|144.25|141.85|144.1|141.7|0
1653037270000|2022-05-20 09:01:10|144.04|141.64|143.89|141.49|144.04|141.64|143.89|141.49|0
1653037280000|2022-05-20 09:01:20|143.96|141.56|143.96|141.56|143.96|141.56|143.82|141.42|0
1653037290000|2022-05-20 09:01:30|143.68|141.28|143.82|141.42|143.82|141.42|143.68|141.28|0
1653037300000|2022-05-20 09:01:40|143.89|141.49|143.53|141.13|143.89|141.49|143.53|141.13|0
1653037320000|2022-05-20 09:02:00|143.39|140.99|143.39|140.99|143.39|140.99|143.39|140.99|0
1653037330000|2022-05-20 09:02:10|143.53|141.13|143.82|141.42|143.82|141.42|143.53|141.13|0
1653037340000|2022-05-20 09:02:20|143.89|141.49|143.67|141.27|143.89|141.49|143.67|141.27|0
1653037350000|2022-05-20 09:02:30|143.53|141.13|143.39|140.99|143.53|141.13|143.39|140.99|0
1653037360000|2022-05-20 09:02:40|143.25|140.85|143.25|140.85|143.25|140.85|143.25|140.85|0
1653037370000|2022-05-20 09:02:50|143.18|140.78|142.96|140.56|143.18|140.78|142.96|140.56|0
1653037380000|2022-05-20 09:03:00|142.89|140.49|142.96|140.56|142.96|140.56|142.89|140.49|0
1653037390000|2022-05-20 09:03:10|142.89|140.49|142.89|140.49|142.96|140.56|142.89|140.49|0
1653037400000|2022-05-20 09:03:20|142.82|140.42|142.53|140.13|142.82|140.42|142.53|140.13|0
1653037410000|2022-05-20 09:03:30|142.82|140.42|143.25|140.85|143.25|140.85|142.82|140.42|0
1653037420000|2022-05-20 09:03:40|142.96|140.56|142.96|140.56|143.1|140.7|142.96|140.56|0
1653037430000|2022-05-20 09:03:50|142.82|140.42|142.82|140.42|142.96|140.56|142.82|140.42|0
1653037440000|2022-05-20 09:04:00|142.75|140.35|142.53|140.13|142.75|140.35|142.53|140.13|0
1653037450000|2022-05-20 09:04:10|142.39|139.99|142.25|139.85|142.39|139.99|142.25|139.85|0
1653037460000|2022-05-20 09:04:20|142.39|139.99|142.11|139.71|142.39|139.99|142.11|139.71|0
1653037470000|2022-05-20 09:04:30|141.97|139.57|142.18|139.78|142.18|139.78|141.97|139.57|0
1653037480000|2022-05-20 09:04:40|141.97|139.57|141.82|139.42|141.97|139.57|141.76|139.36|0
1653037490000|2022-05-20 09:04:50|141.68|139.28|141.96|139.56|141.96|139.56|141.68|139.28|0
1653037500000|2022-05-20 09:05:00|142.11|139.71|142.25|139.85|142.39|139.99|142.11|139.71|0
1653037510000|2022-05-20 09:05:10|142.32|139.92|142.32|139.92|142.32|139.92|142.32|139.92|0
1653037520000|2022-05-20 09:05:20|142.46|140.06|142.39|139.99|142.46|140.06|142.39|139.99|0
1653037530000|2022-05-20 09:05:30|142.25|139.85|142.18|139.78|142.25|139.85|142.18|139.78|0
1653037540000|2022-05-20 09:05:40|142.25|139.85|142.39|139.99|142.39|139.99|142.25|139.85|0
1653037560000|2022-05-20 09:06:00|142.46|140.06|142.32|139.92|142.46|140.06|142.32|139.92|0
1653037570000|2022-05-20 09:06:10|142.25|139.85|142.1|139.7|142.25|139.85|142.1|139.7|0
1653037580000|2022-05-20 09:06:20|142.25|139.85|142.1|139.7|142.25|139.85|142.1|139.7|0
1653037590000|2022-05-20 09:06:30|141.96|139.56|141.82|139.42|141.96|139.56|141.82|139.42|0
1653037600000|2022-05-20 09:06:40|141.68|139.28|141.68|139.28|141.68|139.28|141.68|139.28|0
1653037610000|2022-05-20 09:06:50|141.61|139.21|141.68|139.28|141.68|139.28|141.61|139.21|0
1653037620000|2022-05-20 09:07:00|141.61|139.21|141.54|139.14|141.68|139.28|141.54|139.14|0
1653037630000|2022-05-20 09:07:10|141.47|139.07|141.47|139.07|141.54|139.14|141.47|139.07|0
1653037640000|2022-05-20 09:07:20|141.4|139|141.33|138.93|141.4|139|141.33|138.93|0
1653037650000|2022-05-20 09:07:30|141.25|138.85|141.4|139|141.4|139|141.25|138.85|0
1653037670000|2022-05-20 09:07:50|141.25|138.85|141.39|138.99|141.39|138.99|141.11|138.71|0
1653037680000|2022-05-20 09:08:00|141.82|139.42|141.96|139.56|142.1|139.7|141.82|139.42|0
1653037690000|2022-05-20 09:08:10|141.68|139.28|141.68|139.28|141.82|139.42|141.68|139.28|0
1653037700000|2022-05-20 09:08:20|141.54|139.14|141.54|139.14|141.54|139.14|141.54|139.14|0
1653037710000|2022-05-20 09:08:30|141.47|139.07|141.54|139.14|141.54|139.14|141.39|138.99|0
1653037720000|2022-05-20 09:08:40|141.68|139.28|141.75|139.35|141.96|139.56|141.68|139.28|0
1653037730000|2022-05-20 09:08:50|141.68|139.28|141.75|139.35|141.89|139.49|141.68|139.28|0
1653037740000|2022-05-20 09:09:00|141.96|139.56|141.96|139.56|141.96|139.56|141.96|139.56|0
1653037750000|2022-05-20 09:09:10|142.1|139.7|141.89|139.49|142.1|139.7|141.89|139.49|0
1653037760000|2022-05-20 09:09:20|141.68|139.28|141.68|139.28|141.68|139.28|141.68|139.28|0
1653037770000|2022-05-20 09:09:30|141.82|139.42|141.47|139.07|141.82|139.42|141.47|139.07|0
1653037780000|2022-05-20 09:09:40|141.39|138.99|141.39|138.99|141.47|139.07|141.39|138.99|0
1653037790000|2022-05-20 09:09:50|141.04|138.64|141.25|138.85|141.25|138.85|141.04|138.64|0
1653037810000|2022-05-20 09:10:10|141.11|138.71|141.04|138.64|141.11|138.71|141.04|138.64|0
1653037820000|2022-05-20 09:10:20|141.11|138.71|141.11|138.71|141.11|138.71|141.11|138.71|0
1653037830000|2022-05-20 09:10:30|141.25|138.85|141.25|138.85|141.25|138.85|141.25|138.85|0
1653037840000|2022-05-20 09:10:40|141.18|138.78|141.53|139.13|141.53|139.13|141.18|138.78|0
1653037850000|2022-05-20 09:10:50|141.89|139.49|141.82|139.42|141.96|139.56|141.82|139.42|0
1653037860000|2022-05-20 09:11:00|142.1|139.7|142.24|139.84|142.24|139.84|142.1|139.7|0
1653037870000|2022-05-20 09:11:10|142.1|139.7|141.81|139.41|142.1|139.7|141.81|139.41|0
1653037890000|2022-05-20 09:11:30|141.75|139.35|141.81|139.41|141.81|139.41|141.75|139.35|0
1653037900000|2022-05-20 09:11:40|141.67|139.27|141.6|139.2|141.67|139.27|141.6|139.2|0
1653037910000|2022-05-20 09:11:50|141.67|139.27|141.53|139.13|141.67|139.27|141.53|139.13|0
1653037920000|2022-05-20 09:12:00|141.46|139.06|141.46|139.06|141.46|139.06|141.46|139.06|0
1653037930000|2022-05-20 09:12:10|141.53|139.13|141.25|138.85|141.53|139.13|141.25|138.85|0
1653037940000|2022-05-20 09:12:20|141.11|138.71|141.11|138.71|141.11|138.71|141.11|138.71|0
1653037950000|2022-05-20 09:12:30|140.97|138.57|141.25|138.85|141.25|138.85|140.97|138.57|0
1653037960000|2022-05-20 09:12:40|141.39|138.99|141.39|138.99|141.39|138.99|141.25|138.85|0
1653037970000|2022-05-20 09:12:50|141.53|139.13|141.81|139.41|141.81|139.41|141.53|139.13|0
1653037980000|2022-05-20 09:13:00|141.67|139.27|141.46|139.06|141.67|139.27|141.46|139.06|0
1653037990000|2022-05-20 09:13:10|141.67|139.27|141.39|138.99|141.67|139.27|141.39|138.99|0
1653038000000|2022-05-20 09:13:20|141.46|139.06|141.39|138.99|141.46|139.06|141.32|138.92|0
1653038010000|2022-05-20 09:13:30|141.1|138.7|141.1|138.7|141.1|138.7|140.96|138.56|0
1653038020000|2022-05-20 09:13:40|140.96|138.56|140.68|138.28|140.96|138.56|140.68|138.28|0
1653038030000|2022-05-20 09:13:50|140.54|138.14|140.68|138.28|140.68|138.28|140.54|138.14|0
1653038040000|2022-05-20 09:14:00|140.54|138.14|140.54|138.14|140.68|138.28|140.54|138.14|0
1653038050000|2022-05-20 09:14:10|140.26|137.86|139.77|137.37|140.26|137.86|139.77|137.37|0
1653038060000|2022-05-20 09:14:20|139.84|137.44|139.84|137.44|139.84|137.44|139.7|137.3|0
1653038070000|2022-05-20 09:14:30|139.98|137.58|140.12|137.72|140.12|137.72|139.98|137.58|0
1653038080000|2022-05-20 09:14:40|139.98|137.58|139.98|137.58|140.12|137.72|139.98|137.58|0
1653038090000|2022-05-20 09:14:50|140.12|137.72|140.12|137.72|140.12|137.72|140.12|137.72|0
1653038100000|2022-05-20 09:15:00|139.84|137.44|139.84|137.44|139.98|137.58|139.84|137.44|0
1653038110000|2022-05-20 09:15:10|139.98|137.58|139.98|137.58|139.98|137.58|139.91|137.51|0
1653038120000|2022-05-20 09:15:20|139.84|137.44|139.84|137.44|139.84|137.44|139.84|137.44|0
1653038130000|2022-05-20 09:15:30|139.7|137.3|139.7|137.3|139.84|137.44|139.7|137.3|0
1653038140000|2022-05-20 09:15:40|139.77|137.37|139.77|137.37|139.77|137.37|139.77|137.37|0
1653038150000|2022-05-20 09:15:50|139.7|137.3|139.69|137.29|139.7|137.3|139.69|137.29|0
1653038160000|2022-05-20 09:16:00|139.41|137.01|139.13|136.73|139.41|137.01|139.13|136.73|0
1653038170000|2022-05-20 09:16:10|138.99|136.59|138.99|136.59|138.99|136.59|138.99|136.59|0
1653038180000|2022-05-20 09:16:20|139.07|136.67|139.13|136.73|139.13|136.73|138.99|136.59|0
1653038190000|2022-05-20 09:16:30|138.99|136.59|139.55|137.15|139.55|137.15|138.99|136.59|0
1653038200000|2022-05-20 09:16:40|139.63|137.23|139.97|137.57|139.97|137.57|139.63|137.23|0
1653038210000|2022-05-20 09:16:50|140.26|137.86|140.54|138.14|140.54|138.14|140.26|137.86|0
1653038220000|2022-05-20 09:17:00|140.47|138.07|139.97|137.57|140.47|138.07|139.97|137.57|0
1653038230000|2022-05-20 09:17:10|139.83|137.43|139.97|137.57|139.97|137.57|139.83|137.43|0
1653038240000|2022-05-20 09:17:20|139.91|137.51|139.69|137.29|139.91|137.51|139.69|137.29|0
1653038250000|2022-05-20 09:17:30|139.55|137.15|139.41|137.01|139.55|137.15|139.41|137.01|0
1653038260000|2022-05-20 09:17:40|139.35|136.95|139.27|136.87|139.35|136.95|139.27|136.87|0
1653038270000|2022-05-20 09:17:50|139.13|136.73|139.06|136.66|139.13|136.73|139.06|136.66|0
1653038280000|2022-05-20 09:18:00|138.99|136.59|138.99|136.59|138.99|136.59|138.99|136.59|0
1653038290000|2022-05-20 09:18:10|139.13|136.73|139.2|136.8|139.2|136.8|139.13|136.73|0
1653038300000|2022-05-20 09:18:20|138.85|136.45|139.27|136.87|139.27|136.87|138.85|136.45|0
1653038310000|2022-05-20 09:18:30|139.2|136.8|139.2|136.8|139.2|136.8|139.2|136.8|0
1653038320000|2022-05-20 09:18:40|139.27|136.87|139.13|136.73|139.27|136.87|139.13|136.73|0
1653038330000|2022-05-20 09:18:50|139.2|136.8|139.41|137.01|139.41|137.01|139.2|136.8|0
1653038340000|2022-05-20 09:19:00|139.27|136.87|139.41|137.01|139.41|137.01|139.27|136.87|0
1653038350000|2022-05-20 09:19:10|139.48|137.08|139.9|137.5|139.9|137.5|139.48|137.08|0
1653038360000|2022-05-20 09:19:20|139.97|137.57|139.83|137.43|139.97|137.57|139.83|137.43|0
1653038380000|2022-05-20 09:19:40|139.9|137.5|139.83|137.43|139.9|137.5|139.83|137.43|0
1653038390000|2022-05-20 09:19:50|139.69|137.29|139.69|137.29|139.69|137.29|139.62|137.22|0
1653038400000|2022-05-20 09:20:00|139.76|137.36|139.76|137.36|139.76|137.36|139.76|137.36|0
1653038410000|2022-05-20 09:20:10|139.69|137.29|139.76|137.36|139.76|137.36|139.69|137.29|0
1653038420000|2022-05-20 09:20:20|139.83|137.43|139.48|137.08|139.83|137.43|139.48|137.08|0
1653038430000|2022-05-20 09:20:30|139.55|137.15|139.48|137.08|139.55|137.15|139.48|137.08|0
1653038440000|2022-05-20 09:20:40|139.69|137.29|139.97|137.57|139.97|137.57|139.69|137.29|0
1653038450000|2022-05-20 09:20:50|139.9|137.5|139.97|137.57|139.97|137.57|139.9|137.5|0
1653038460000|2022-05-20 09:21:00|139.9|137.5|139.97|137.57|139.97|137.57|139.9|137.5|0
1653038470000|2022-05-20 09:21:10|140.11|137.71|139.83|137.43|140.11|137.71|139.83|137.43|0
1653038480000|2022-05-20 09:21:20|139.69|137.29|139.76|137.36|139.83|137.43|139.69|137.29|0
1653038490000|2022-05-20 09:21:30|139.83|137.43|139.83|137.43|139.9|137.5|139.69|137.29|0
1653038510000|2022-05-20 09:21:50|139.9|137.5|139.9|137.5|139.97|137.57|139.9|137.5|0
1653038520000|2022-05-20 09:22:00|139.76|137.36|139.62|137.22|139.76|137.36|139.55|137.15|0
1653038530000|2022-05-20 09:22:10|139.76|137.36|140.18|137.78|140.25|137.85|139.76|137.36|0
1653038540000|2022-05-20 09:22:20|140.25|137.85|140.53|138.13|140.53|138.13|140.25|137.85|0
1653038550000|2022-05-20 09:22:30|140.46|138.06|140.39|137.99|140.67|138.27|140.39|137.99|0
1653038560000|2022-05-20 09:22:40|140.32|137.92|140.46|138.06|140.46|138.06|140.32|137.92|0
1653038570000|2022-05-20 09:22:50|140.53|138.13|140.53|138.13|140.53|138.13|140.53|138.13|0
1653038580000|2022-05-20 09:23:00|140.67|138.27|140.39|137.99|140.67|138.27|140.39|137.99|0
1653038590000|2022-05-20 09:23:10|140.46|138.06|140.39|137.99|140.53|138.13|140.39|137.99|0
1653038600000|2022-05-20 09:23:20|140.67|138.27|140.74|138.34|140.74|138.34|140.67|138.27|0
1653038610000|2022-05-20 09:23:30|140.67|138.27|140.88|138.48|140.88|138.48|140.67|138.27|0
1653038620000|2022-05-20 09:23:40|140.95|138.55|141.52|139.12|141.52|139.12|140.95|138.55|0
1653038630000|2022-05-20 09:23:50|141.73|139.33|141.23|138.83|141.73|139.33|141.23|138.83|0
1653038640000|2022-05-20 09:24:00|141.31|138.91|141.31|138.91|141.31|138.91|141.31|138.91|0
1653038650000|2022-05-20 09:24:10|141.37|138.97|141.37|138.97|141.37|138.97|141.37|138.97|0
1653038660000|2022-05-20 09:24:20|141.23|138.83|141.09|138.69|141.23|138.83|141.09|138.69|0
1653038670000|2022-05-20 09:24:30|141.37|138.97|141.66|139.26|141.66|139.26|141.37|138.97|0
1653038680000|2022-05-20 09:24:40|141.51|139.11|141.66|139.26|141.66|139.26|141.51|139.11|0
1653038690000|2022-05-20 09:24:50|141.8|139.4|142.58|140.18|142.58|140.18|141.8|139.4|0
1653038700000|2022-05-20 09:25:00|142.22|139.82|141.94|139.54|142.22|139.82|141.87|139.47|0
1653038710000|2022-05-20 09:25:10|141.73|139.33|141.8|139.4|141.94|139.54|141.73|139.33|0
1653038720000|2022-05-20 09:25:20|141.65|139.25|141.59|139.19|141.73|139.33|141.59|139.19|0
1653038730000|2022-05-20 09:25:30|141.65|139.25|141.94|139.54|141.94|139.54|141.65|139.25|0
1653038740000|2022-05-20 09:25:40|141.87|139.47|141.94|139.54|141.94|139.54|141.87|139.47|0
1653038750000|2022-05-20 09:25:50|141.37|138.97|141.44|139.04|141.44|139.04|141.37|138.97|0
1653038760000|2022-05-20 09:26:00|141.37|138.97|141.09|138.69|141.37|138.97|141.09|138.69|0
1653038770000|2022-05-20 09:26:10|141.23|138.83|141.02|138.62|141.23|138.83|141.02|138.62|0
1653038780000|2022-05-20 09:26:20|140.95|138.55|141.37|138.97|141.37|138.97|140.95|138.55|0
1653038790000|2022-05-20 09:26:30|141.51|139.11|141.23|138.83|141.51|139.11|141.16|138.76|0
1653038800000|2022-05-20 09:26:40|141.37|138.97|141.37|138.97|141.37|138.97|141.3|138.9|0
1653038810000|2022-05-20 09:26:50|141.23|138.83|141.02|138.62|141.23|138.83|141.02|138.62|0
1653038820000|2022-05-20 09:27:00|140.8|138.4|140.66|138.26|140.8|138.4|140.66|138.26|0
1653038830000|2022-05-20 09:27:10|140.88|138.48|140.74|138.34|140.88|138.48|140.74|138.34|0
1653038840000|2022-05-20 09:27:20|140.8|138.4|140.8|138.4|140.8|138.4|140.8|138.4|0
1653038850000|2022-05-20 09:27:30|140.88|138.48|141.02|138.62|141.09|138.69|140.88|138.48|0
1653038860000|2022-05-20 09:27:40|141.09|138.69|140.94|138.54|141.09|138.69|140.94|138.54|0
1653038870000|2022-05-20 09:27:50|140.8|138.4|141.09|138.69|141.09|138.69|140.8|138.4|0
1653038880000|2022-05-20 09:28:00|141.02|138.62|141.09|138.69|141.09|138.69|141.02|138.62|0
1653038890000|2022-05-20 09:28:10|141.02|138.62|141.37|138.97|141.37|138.97|141.02|138.62|0
1653038900000|2022-05-20 09:28:20|141.3|138.9|141.23|138.83|141.44|139.04|141.23|138.83|0
1653038910000|2022-05-20 09:28:30|141.02|138.62|140.94|138.54|141.08|138.68|140.94|138.54|0
1653038920000|2022-05-20 09:28:40|140.8|138.4|140.88|138.48|140.94|138.54|140.8|138.4|0
1653038930000|2022-05-20 09:28:50|140.8|138.4|140.8|138.4|140.8|138.4|140.8|138.4|0
1653038940000|2022-05-20 09:29:00|140.73|138.33|140.94|138.54|140.94|138.54|140.73|138.33|0
1653038950000|2022-05-20 09:29:10|140.88|138.48|140.66|138.26|140.94|138.54|140.66|138.26|0
1653038960000|2022-05-20 09:29:20|140.52|138.12|140.38|137.98|140.52|138.12|140.24|137.84|0
1653038970000|2022-05-20 09:29:30|140.66|138.26|140.73|138.33|140.8|138.4|140.66|138.26|0
1653038980000|2022-05-20 09:29:40|140.66|138.26|140.45|138.05|140.66|138.26|140.45|138.05|0
1653038990000|2022-05-20 09:29:50|140.52|138.12|140.52|138.12|140.52|138.12|140.52|138.12|0
1653039000000|2022-05-20 09:30:00|140.66|138.26|141.08|138.68|141.08|138.68|140.66|138.26|0
1653039010000|2022-05-20 09:30:10|140.94|138.54|140.94|138.54|141.08|138.68|140.94|138.54|0
1653039020000|2022-05-20 09:30:20|140.87|138.47|140.94|138.54|140.94|138.54|140.87|138.47|0
1653039030000|2022-05-20 09:30:30|141.01|138.61|140.87|138.47|141.01|138.61|140.87|138.47|0
1653039040000|2022-05-20 09:30:40|141.01|138.61|140.8|138.4|141.01|138.61|140.8|138.4|0
1653039050000|2022-05-20 09:30:50|140.94|138.54|140.94|138.54|140.94|138.54|140.94|138.54|0
1653039060000|2022-05-20 09:31:00|140.8|138.4|141.22|138.82|141.22|138.82|140.8|138.4|0
1653039070000|2022-05-20 09:31:10|141.36|138.96|141.15|138.75|141.36|138.96|141.15|138.75|0
1653039080000|2022-05-20 09:31:20|141.22|138.82|141.36|138.96|141.36|138.96|141.22|138.82|0
1653039090000|2022-05-20 09:31:30|141.5|139.1|141.3|138.9|141.5|139.1|141.3|138.9|0
1653039100000|2022-05-20 09:31:40|141.44|139.04|141.79|139.39|141.79|139.39|141.36|138.96|0
1653039110000|2022-05-20 09:31:50|141.72|139.32|141.5|139.1|141.72|139.32|141.5|139.1|0
1653039120000|2022-05-20 09:32:00|141.36|138.96|141.44|139.04|141.5|139.1|141.36|138.96|0
1653039130000|2022-05-20 09:32:10|141.5|139.1|141.36|138.96|141.5|139.1|141.36|138.96|0
1653039140000|2022-05-20 09:32:20|141.79|139.39|141.79|139.39|141.79|139.39|141.79|139.39|0
1653039150000|2022-05-20 09:32:30|141.64|139.24|141.79|139.39|141.79|139.39|141.64|139.24|0
1653039160000|2022-05-20 09:32:40|141.64|139.24|141.79|139.39|141.79|139.39|141.58|139.18|0
1653039180000|2022-05-20 09:33:00|141.72|139.32|141.72|139.32|141.79|139.39|141.72|139.32|0
1653039190000|2022-05-20 09:33:10|141.64|139.24|141.64|139.24|141.79|139.39|141.64|139.24|0
1653039200000|2022-05-20 09:33:20|141.79|139.39|141.93|139.53|141.93|139.53|141.79|139.39|0
1653039210000|2022-05-20 09:33:30|141.79|139.39|141.5|139.1|141.79|139.39|141.5|139.1|0
1653039220000|2022-05-20 09:33:40|141.64|139.24|141.5|139.1|141.64|139.24|141.5|139.1|0
1653039230000|2022-05-20 09:33:50|141.64|139.24|141.78|139.38|141.78|139.38|141.64|139.24|0
1653039240000|2022-05-20 09:34:00|141.72|139.32|141.78|139.38|141.78|139.38|141.72|139.32|0
1653039250000|2022-05-20 09:34:10|141.72|139.32|141.64|139.24|141.78|139.38|141.64|139.24|0
1653039260000|2022-05-20 09:34:20|141.72|139.32|141.64|139.24|141.72|139.32|141.64|139.24|0
1653039270000|2022-05-20 09:34:30|141.78|139.38|141.78|139.38|141.93|139.53|141.78|139.38|0
1653039280000|2022-05-20 09:34:40|142|139.6|142.07|139.67|142.07|139.67|142|139.6|0
1653039290000|2022-05-20 09:34:50|142.14|139.74|142.21|139.81|142.28|139.88|142.14|139.74|0
1653039300000|2022-05-20 09:35:00|142.49|140.09|142.35|139.95|142.49|140.09|142.21|139.81|0
1653039310000|2022-05-20 09:35:10|142.21|139.81|142.21|139.81|142.28|139.88|142.21|139.81|0
1653039320000|2022-05-20 09:35:20|142.35|139.95|142.35|139.95|142.35|139.95|142.35|139.95|0
1653039330000|2022-05-20 09:35:30|142.63|140.23|142.49|140.09|142.63|140.23|142.49|140.09|0
1653039340000|2022-05-20 09:35:40|142.35|139.95|142.21|139.81|142.35|139.95|142.21|139.81|0
1653039350000|2022-05-20 09:35:50|142.28|139.88|142.35|139.95|142.35|139.95|142.21|139.81|0
1653039360000|2022-05-20 09:36:00|142.21|139.81|142.28|139.88|142.28|139.88|142.21|139.81|0
1653039370000|2022-05-20 09:36:10|142.21|139.81|142.21|139.81|142.21|139.81|142.06|139.66|0
1653039380000|2022-05-20 09:36:20|142.49|140.09|142.42|140.02|142.49|140.09|142.42|140.02|0
1653039390000|2022-05-20 09:36:30|142.35|139.95|142.77|140.37|142.77|140.37|142.28|139.88|0
1653039400000|2022-05-20 09:36:40|142.63|140.23|142.49|140.09|142.63|140.23|142.49|140.09|0
1653039420000|2022-05-20 09:37:00|142.35|139.95|142.63|140.23|142.63|140.23|142.35|139.95|0
1653039430000|2022-05-20 09:37:10|142.49|140.09|142.49|140.09|142.49|140.09|142.49|140.09|0
1653039440000|2022-05-20 09:37:20|142.63|140.23|142.63|140.23|142.63|140.23|142.63|140.23|0
1653039450000|2022-05-20 09:37:30|142.77|140.37|142.7|140.3|142.77|140.37|142.7|140.3|0
1653039460000|2022-05-20 09:37:40|142.77|140.37|142.49|140.09|142.77|140.37|142.49|140.09|0
1653039470000|2022-05-20 09:37:50|142.63|140.23|142.49|140.09|142.63|140.23|142.49|140.09|0
1653039480000|2022-05-20 09:38:00|142.42|140.02|142.35|139.95|142.49|140.09|142.35|139.95|0
1653039490000|2022-05-20 09:38:10|142.2|139.8|142.28|139.88|142.28|139.88|142.2|139.8|0
1653039500000|2022-05-20 09:38:20|142.77|140.37|142.77|140.37|142.77|140.37|142.77|140.37|0
1653039520000|2022-05-20 09:38:40|142.63|140.23|142.63|140.23|142.63|140.23|142.63|140.23|0
1653039570000|2022-05-20 09:39:30|142.49|140.09|142.49|140.09|142.49|140.09|142.49|140.09|0
1653039580000|2022-05-20 09:39:40|142.34|139.94|142.28|139.88|142.34|139.94|142.28|139.88|0
1653039590000|2022-05-20 09:39:50|142.2|139.8|142.2|139.8|142.2|139.8|142.2|139.8|0
1653039600000|2022-05-20 09:40:00|142.28|139.88|142.28|139.88|142.28|139.88|142.28|139.88|0
1653039610000|2022-05-20 09:40:10|142.34|139.94|142.2|139.8|142.34|139.94|142.2|139.8|0
1653039620000|2022-05-20 09:40:20|142.06|139.66|142.06|139.66|142.06|139.66|142.06|139.66|0
1653039640000|2022-05-20 09:40:40|142.2|139.8|142.2|139.8|142.2|139.8|142.2|139.8|0
1653039650000|2022-05-20 09:40:50|142.34|139.94|142.2|139.8|142.34|139.94|142.2|139.8|0
1653039660000|2022-05-20 09:41:00|142.27|139.87|142.2|139.8|142.27|139.87|142.2|139.8|0
1653039670000|2022-05-20 09:41:10|142.48|140.08|142.48|140.08|142.48|140.08|142.48|140.08|0
1653039680000|2022-05-20 09:41:20|142.42|140.02|142.48|140.08|142.48|140.08|142.42|140.02|0
1653039690000|2022-05-20 09:41:30|142.63|140.23|142.77|140.37|142.77|140.37|142.63|140.23|0
1653039700000|2022-05-20 09:41:40|142.63|140.23|142.56|140.16|142.63|140.23|142.56|140.16|0
1653039710000|2022-05-20 09:41:50|142.48|140.08|142.62|140.22|142.62|140.22|142.48|140.08|0
1653039720000|2022-05-20 09:42:00|142.7|140.3|142.77|140.37|142.77|140.37|142.62|140.22|0
1653039730000|2022-05-20 09:42:10|142.62|140.22|142.62|140.22|142.62|140.22|142.62|140.22|0
1653039740000|2022-05-20 09:42:20|142.77|140.37|142.77|140.37|142.77|140.37|142.77|140.37|0
1653039750000|2022-05-20 09:42:30|142.91|140.51|142.91|140.51|142.91|140.51|142.91|140.51|0
1653039760000|2022-05-20 09:42:40|143.05|140.65|143.34|140.94|143.34|140.94|143.05|140.65|0
1653039770000|2022-05-20 09:42:50|143.48|141.08|143.48|141.08|143.62|141.22|143.48|141.08|0
1653039780000|2022-05-20 09:43:00|143.62|141.22|144.05|141.65|144.19|141.79|143.62|141.22|0
1653039790000|2022-05-20 09:43:10|143.91|141.51|144.12|141.72|144.19|141.79|143.91|141.51|0
1653039800000|2022-05-20 09:43:20|144.05|141.65|144.19|141.79|144.19|141.79|144.05|141.65|0
1653039810000|2022-05-20 09:43:30|143.91|141.51|144.19|141.79|144.33|141.93|143.91|141.51|0
1653039820000|2022-05-20 09:43:40|144.05|141.65|144.05|141.65|144.05|141.65|144.05|141.65|0
1653039830000|2022-05-20 09:43:50|144.19|141.79|144.05|141.65|144.19|141.79|144.05|141.65|0
1653039840000|2022-05-20 09:44:00|144.19|141.79|144.33|141.93|144.33|141.93|144.05|141.65|0
1653039850000|2022-05-20 09:44:10|144.19|141.79|144.33|141.93|144.33|141.93|144.19|141.79|0
1653039860000|2022-05-20 09:44:20|144.48|142.08|144.76|142.36|144.84|142.44|144.48|142.08|0
1653039870000|2022-05-20 09:44:30|144.84|142.44|144.62|142.22|144.84|142.44|144.62|142.22|0
1653039880000|2022-05-20 09:44:40|144.76|142.36|144.98|142.58|144.98|142.58|144.69|142.29|0
1653039890000|2022-05-20 09:44:50|145.41|143.01|144.91|142.51|145.41|143.01|144.91|142.51|0
1653039900000|2022-05-20 09:45:00|145.05|142.65|145.05|142.65|145.05|142.65|145.05|142.65|0
1653039910000|2022-05-20 09:45:10|145.12|142.72|145.05|142.65|145.12|142.72|145.05|142.65|0
1653039920000|2022-05-20 09:45:20|145.19|142.79|145.19|142.79|145.19|142.79|145.12|142.72|0
1653039930000|2022-05-20 09:45:30|145.05|142.65|145.27|142.87|145.27|142.87|145.05|142.65|0
1653039940000|2022-05-20 09:45:40|145.34|142.94|145.34|142.94|145.48|143.08|145.34|142.94|0
1653039950000|2022-05-20 09:45:50|145.27|142.87|145.34|142.94|145.34|142.94|145.19|142.79|0
1653039960000|2022-05-20 09:46:00|145.19|142.79|145.34|142.94|145.34|142.94|145.19|142.79|0
1653039970000|2022-05-20 09:46:10|145.19|142.79|144.98|142.58|145.19|142.79|144.98|142.58|0
1653039980000|2022-05-20 09:46:20|144.9|142.5|145.05|142.65|145.05|142.65|144.76|142.36|0
1653039990000|2022-05-20 09:46:30|144.9|142.5|144.98|142.58|145.05|142.65|144.9|142.5|0
1653040000000|2022-05-20 09:46:40|144.9|142.5|144.62|142.22|144.9|142.5|144.62|142.22|0
1653040010000|2022-05-20 09:46:50|144.76|142.36|144.76|142.36|144.76|142.36|144.76|142.36|0
1653040020000|2022-05-20 09:47:00|144.62|142.22|144.62|142.22|144.62|142.22|144.62|142.22|0
1653040030000|2022-05-20 09:47:10|144.47|142.07|144.33|141.93|144.47|142.07|144.33|141.93|0
1653040040000|2022-05-20 09:47:20|144.47|142.07|144.62|142.22|144.62|142.22|144.47|142.07|0
1653040050000|2022-05-20 09:47:30|144.55|142.15|144.9|142.5|144.9|142.5|144.55|142.15|0
1653040060000|2022-05-20 09:47:40|144.76|142.36|144.62|142.22|144.76|142.36|144.62|142.22|0
1653040070000|2022-05-20 09:47:50|144.69|142.29|144.62|142.22|144.69|142.29|144.62|142.22|0
1653040080000|2022-05-20 09:48:00|144.47|142.07|144.9|142.5|144.9|142.5|144.47|142.07|0
1653040090000|2022-05-20 09:48:10|145.05|142.65|145.05|142.65|145.05|142.65|145.05|142.65|0
1653040100000|2022-05-20 09:48:20|144.76|142.36|144.76|142.36|144.76|142.36|144.76|142.36|0
1653040110000|2022-05-20 09:48:30|144.61|142.21|144.9|142.5|144.9|142.5|144.61|142.21|0
1653040120000|2022-05-20 09:48:40|145.12|142.72|144.76|142.36|145.12|142.72|144.76|142.36|0
1653040130000|2022-05-20 09:48:50|144.61|142.21|144.61|142.21|144.61|142.21|144.61|142.21|0
1653040140000|2022-05-20 09:49:00|144.47|142.07|144.47|142.07|144.47|142.07|144.47|142.07|0
1653040150000|2022-05-20 09:49:10|144.61|142.21|144.54|142.14|144.61|142.21|144.54|142.14|0
1653040160000|2022-05-20 09:49:20|144.47|142.07|144.18|141.78|144.47|142.07|144.18|141.78|0
1653040170000|2022-05-20 09:49:30|144.04|141.64|144.33|141.93|144.33|141.93|144.04|141.64|0
1653040180000|2022-05-20 09:49:40|144.4|142|144.61|142.21|144.61|142.21|144.4|142|0
1653040190000|2022-05-20 09:49:50|144.47|142.07|144.47|142.07|144.47|142.07|144.47|142.07|0
1653040200000|2022-05-20 09:50:00|144.04|141.64|144.04|141.64|144.11|141.71|144.04|141.64|0
1653040210000|2022-05-20 09:50:10|144.18|141.78|144.04|141.64|144.18|141.78|144.04|141.64|0
1653040220000|2022-05-20 09:50:20|144.33|141.93|144.47|142.07|144.47|142.07|144.33|141.93|0
1653040230000|2022-05-20 09:50:30|144.33|141.93|144.33|141.93|144.47|142.07|144.33|141.93|0
1653040240000|2022-05-20 09:50:40|144.47|142.07|144.18|141.78|144.47|142.07|144.18|141.78|0
1653040250000|2022-05-20 09:50:50|144.32|141.92|144.26|141.86|144.32|141.92|144.26|141.86|0
1653040260000|2022-05-20 09:51:00|144.18|141.78|144.18|141.78|144.18|141.78|144.18|141.78|0
1653040270000|2022-05-20 09:51:10|144.04|141.64|143.75|141.35|144.04|141.64|143.75|141.35|0
1653040290000|2022-05-20 09:51:30|143.61|141.21|143.75|141.35|143.75|141.35|143.61|141.21|0
1653040300000|2022-05-20 09:51:40|143.89|141.49|143.83|141.43|143.89|141.49|143.75|141.35|0
1653040310000|2022-05-20 09:51:50|143.75|141.35|143.75|141.35|143.89|141.49|143.75|141.35|0
1653040320000|2022-05-20 09:52:00|143.68|141.28|143.89|141.49|143.89|141.49|143.68|141.28|0
1653040330000|2022-05-20 09:52:10|144.04|141.64|144.18|141.78|144.18|141.78|144.04|141.64|0
1653040340000|2022-05-20 09:52:20|144.32|141.92|144.47|142.07|144.47|142.07|144.32|141.92|0
1653040350000|2022-05-20 09:52:30|144.32|141.92|144.54|142.14|144.54|142.14|144.32|141.92|0
1653040360000|2022-05-20 09:52:40|144.61|142.21|144.32|141.92|144.68|142.28|144.32|141.92|0
1653040370000|2022-05-20 09:52:50|144.47|142.07|144.4|142|144.54|142.14|144.4|142|0
1653040380000|2022-05-20 09:53:00|144.32|141.92|144.18|141.78|144.32|141.92|144.18|141.78|0
1653040390000|2022-05-20 09:53:10|144.04|141.64|143.75|141.35|144.04|141.64|143.75|141.35|0
1653040400000|2022-05-20 09:53:20|143.68|141.28|143.89|141.49|143.89|141.49|143.68|141.28|0
1653040410000|2022-05-20 09:53:30|143.75|141.35|143.75|141.35|143.75|141.35|143.75|141.35|0
1653040420000|2022-05-20 09:53:40|143.68|141.28|143.75|141.35|143.75|141.35|143.68|141.28|0
1653040430000|2022-05-20 09:53:50|143.89|141.49|144.03|141.63|144.03|141.63|143.82|141.42|0
1653040440000|2022-05-20 09:54:00|143.89|141.49|143.89|141.49|143.89|141.49|143.75|141.35|0
1653040450000|2022-05-20 09:54:10|143.75|141.35|144.03|141.63|144.03|141.63|143.75|141.35|0
1653040460000|2022-05-20 09:54:20|144.11|141.71|143.89|141.49|144.11|141.71|143.89|141.49|0
1653040470000|2022-05-20 09:54:30|143.75|141.35|143.75|141.35|143.75|141.35|143.61|141.21|0
1653040480000|2022-05-20 09:54:40|143.6|141.2|143.75|141.35|143.75|141.35|143.6|141.2|0
1653040490000|2022-05-20 09:54:50|143.68|141.28|143.6|141.2|143.68|141.28|143.6|141.2|0
1653040500000|2022-05-20 09:55:00|143.46|141.06|143.6|141.2|143.75|141.35|143.46|141.06|0
1653040510000|2022-05-20 09:55:10|143.68|141.28|143.75|141.35|143.75|141.35|143.6|141.2|0
1653040520000|2022-05-20 09:55:20|143.89|141.49|143.75|141.35|144.03|141.63|143.75|141.35|0
1653040530000|2022-05-20 09:55:30|143.6|141.2|143.6|141.2|143.6|141.2|143.46|141.06|0
1653040540000|2022-05-20 09:55:40|143.68|141.28|143.75|141.35|143.75|141.35|143.6|141.2|0
1653040550000|2022-05-20 09:55:50|143.6|141.2|143.75|141.35|143.75|141.35|143.6|141.2|0
1653040560000|2022-05-20 09:56:00|143.89|141.49|143.82|141.42|143.89|141.49|143.82|141.42|0
1653040570000|2022-05-20 09:56:10|143.89|141.49|144.03|141.63|144.03|141.63|143.89|141.49|0
1653040580000|2022-05-20 09:56:20|143.89|141.49|143.96|141.56|143.96|141.56|143.89|141.49|0
1653040590000|2022-05-20 09:56:30|143.89|141.49|143.75|141.35|143.89|141.49|143.75|141.35|0
1653040600000|2022-05-20 09:56:40|143.68|141.28|143.74|141.34|143.74|141.34|143.68|141.28|0
1653040610000|2022-05-20 09:56:50|143.82|141.42|143.89|141.49|143.89|141.49|143.82|141.42|0
1653040620000|2022-05-20 09:57:00|143.82|141.42|143.6|141.2|143.82|141.42|143.6|141.2|0
1653040630000|2022-05-20 09:57:10|143.68|141.28|143.68|141.28|143.68|141.28|143.68|141.28|0
1653040640000|2022-05-20 09:57:20|143.6|141.2|143.6|141.2|143.6|141.2|143.6|141.2|0
1653040650000|2022-05-20 09:57:30|143.68|141.28|143.68|141.28|143.68|141.28|143.68|141.28|0
1653040660000|2022-05-20 09:57:40|143.74|141.34|143.6|141.2|143.89|141.49|143.6|141.2|0
1653040670000|2022-05-20 09:57:50|143.74|141.34|143.67|141.27|143.74|141.34|143.67|141.27|0
1653040680000|2022-05-20 09:58:00|143.6|141.2|143.82|141.42|143.82|141.42|143.6|141.2|0
1653040690000|2022-05-20 09:58:10|143.89|141.49|143.82|141.42|143.89|141.49|143.82|141.42|0
1653040700000|2022-05-20 09:58:20|143.89|141.49|143.74|141.34|143.89|141.49|143.74|141.34|0
1653040710000|2022-05-20 09:58:30|143.89|141.49|143.74|141.34|143.89|141.49|143.74|141.34|0
1653040720000|2022-05-20 09:58:40|143.82|141.42|143.89|141.49|143.89|141.49|143.82|141.42|0
1653040730000|2022-05-20 09:58:50|143.82|141.42|143.88|141.48|143.88|141.48|143.82|141.42|0
1653040740000|2022-05-20 09:59:00|143.74|141.34|143.67|141.27|143.74|141.34|143.67|141.27|0
1653040750000|2022-05-20 09:59:10|143.6|141.2|143.31|140.91|143.6|141.2|143.31|140.91|0
1653040760000|2022-05-20 09:59:20|143.46|141.06|143.46|141.06|143.46|141.06|143.39|140.99|0
1653040770000|2022-05-20 09:59:30|143.31|140.91|143.74|141.34|143.74|141.34|143.31|140.91|0
1653040780000|2022-05-20 09:59:40|143.88|141.48|144.03|141.63|144.03|141.63|143.88|141.48|0
1653040790000|2022-05-20 09:59:50|144.17|141.77|144.31|141.91|144.31|141.91|144.17|141.77|0
1653040800000|2022-05-20 10:00:00|144.46|142.06|144.6|142.2|144.6|142.2|144.46|142.06|0
1653040810000|2022-05-20 10:00:10|144.46|142.06|144.31|141.91|144.53|142.13|144.31|141.91|0
1653040820000|2022-05-20 10:00:20|144.46|142.06|144.46|142.06|144.46|142.06|144.46|142.06|0
1653040830000|2022-05-20 10:00:30|144.6|142.2|144.74|142.34|144.74|142.34|144.6|142.2|0
1653040840000|2022-05-20 10:00:40|144.6|142.2|144.74|142.34|144.74|142.34|144.6|142.2|0
1653040860000|2022-05-20 10:01:00|144.88|142.48|144.88|142.48|144.88|142.48|144.74|142.34|0
1653040870000|2022-05-20 10:01:10|144.74|142.34|144.88|142.48|144.88|142.48|144.74|142.34|0
1653040880000|2022-05-20 10:01:20|144.6|142.2|144.45|142.05|144.6|142.2|144.45|142.05|0
1653040890000|2022-05-20 10:01:30|144.39|141.99|144.31|141.91|144.45|142.05|144.31|141.91|0
1653040900000|2022-05-20 10:01:40|144.45|142.05|144.74|142.34|144.74|142.34|144.45|142.05|0
1653040910000|2022-05-20 10:01:50|144.81|142.41|144.74|142.34|144.88|142.48|144.74|142.34|0
1653040920000|2022-05-20 10:02:00|144.45|142.05|144.45|142.05|144.45|142.05|144.31|141.91|0
1653040930000|2022-05-20 10:02:10|144.6|142.2|144.53|142.13|144.6|142.2|144.53|142.13|0
1653040940000|2022-05-20 10:02:20|144.24|141.84|144.17|141.77|144.31|141.91|144.17|141.77|0
1653040950000|2022-05-20 10:02:30|144.45|142.05|144.45|142.05|144.45|142.05|144.45|142.05|0
1653040960000|2022-05-20 10:02:40|144.31|141.91|144.31|141.91|144.31|141.91|144.31|141.91|0
1653040970000|2022-05-20 10:02:50|144.17|141.77|144.17|141.77|144.17|141.77|144.17|141.77|0
1653040980000|2022-05-20 10:03:00|144.02|141.62|143.88|141.48|144.02|141.62|143.88|141.48|0
1653040990000|2022-05-20 10:03:10|144.02|141.62|143.74|141.34|144.02|141.62|143.74|141.34|0
1653041010000|2022-05-20 10:03:30|144.02|141.62|144.38|141.98|144.38|141.98|144.02|141.62|0
1653041020000|2022-05-20 10:03:40|144.31|141.91|144.31|141.91|144.31|141.91|144.31|141.91|0
1653041030000|2022-05-20 10:03:50|144.38|141.98|144.24|141.84|144.38|141.98|144.24|141.84|0
1653041040000|2022-05-20 10:04:00|144.16|141.76|143.95|141.55|144.16|141.76|143.88|141.48|0
1653041050000|2022-05-20 10:04:10|144.02|141.62|143.73|141.33|144.02|141.62|143.73|141.33|0
1653041060000|2022-05-20 10:04:20|144.02|141.62|144.16|141.76|144.16|141.76|144.02|141.62|0
1653041080000|2022-05-20 10:04:40|144.02|141.62|144.02|141.62|144.16|141.76|144.02|141.62|0
1653041090000|2022-05-20 10:04:50|144.09|141.69|144.02|141.62|144.09|141.69|144.02|141.62|0
1653041100000|2022-05-20 10:05:00|143.95|141.55|143.59|141.19|143.95|141.55|143.59|141.19|0
1653041110000|2022-05-20 10:05:10|143.73|141.33|143.45|141.05|143.73|141.33|143.45|141.05|0
1653041120000|2022-05-20 10:05:20|143.59|141.19|143.45|141.05|143.59|141.19|143.45|141.05|0
1653041130000|2022-05-20 10:05:30|143.59|141.19|143.59|141.19|143.66|141.26|143.59|141.19|0
1653041140000|2022-05-20 10:05:40|143.88|141.48|144.16|141.76|144.16|141.76|143.88|141.48|0
1653041150000|2022-05-20 10:05:50|144.24|141.84|144.16|141.76|144.24|141.84|144.16|141.76|0
1653041160000|2022-05-20 10:06:00|144.09|141.69|144.02|141.62|144.09|141.69|143.88|141.48|0
1653041170000|2022-05-20 10:06:10|144.09|141.69|144.02|141.62|144.16|141.76|144.02|141.62|0
1653041180000|2022-05-20 10:06:20|144.24|141.84|143.88|141.48|144.24|141.84|143.88|141.48|0
1653041190000|2022-05-20 10:06:30|143.73|141.33|144.02|141.62|144.02|141.62|143.73|141.33|0
1653041200000|2022-05-20 10:06:40|143.95|141.55|143.73|141.33|143.95|141.55|143.66|141.26|0
1653041210000|2022-05-20 10:06:50|143.59|141.19|143.38|140.98|143.59|141.19|143.38|140.98|0
1653041220000|2022-05-20 10:07:00|143.3|140.9|143.3|140.9|143.3|140.9|143.3|140.9|0
1653041230000|2022-05-20 10:07:10|143.45|141.05|143.45|141.05|143.59|141.19|143.45|141.05|0
1653041240000|2022-05-20 10:07:20|143.59|141.19|143.38|140.98|143.59|141.19|143.38|140.98|0
1653041250000|2022-05-20 10:07:30|143.3|140.9|143.45|141.05|143.45|141.05|143.3|140.9|0
1653041260000|2022-05-20 10:07:40|143.73|141.33|143.59|141.19|143.73|141.33|143.59|141.19|0
1653041270000|2022-05-20 10:07:50|143.44|141.04|143.38|140.98|143.44|141.04|143.38|140.98|0
1653041280000|2022-05-20 10:08:00|143.3|140.9|143.44|141.04|143.44|141.04|143.23|140.83|0
1653041290000|2022-05-20 10:08:10|143.52|141.12|143.52|141.12|143.52|141.12|143.52|141.12|0
1653041300000|2022-05-20 10:08:20|143.59|141.19|143.3|140.9|143.59|141.19|143.3|140.9|0
1653041310000|2022-05-20 10:08:30|143.16|140.76|143.23|140.83|143.3|140.9|143.16|140.76|0
1653041320000|2022-05-20 10:08:40|143.44|141.04|143.44|141.04|143.44|141.04|143.44|141.04|0
1653041330000|2022-05-20 10:08:50|143.59|141.19|143.37|140.97|143.59|141.19|143.37|140.97|0
1653041340000|2022-05-20 10:09:00|143.44|141.04|143.3|140.9|143.44|141.04|143.3|140.9|0
1653041350000|2022-05-20 10:09:10|143.02|140.62|142.73|140.33|143.02|140.62|142.73|140.33|0
1653041360000|2022-05-20 10:09:20|142.3|139.9|142.3|139.9|142.38|139.98|142.3|139.9|0
1653041370000|2022-05-20 10:09:30|142.38|139.98|142.66|140.26|142.66|140.26|142.38|139.98|0
1653041380000|2022-05-20 10:09:40|142.59|140.19|142.45|140.05|142.59|140.19|142.45|140.05|0
1653041390000|2022-05-20 10:09:50|142.3|139.9|142.16|139.76|142.3|139.9|142.16|139.76|0
1653041400000|2022-05-20 10:10:00|142.3|139.9|142.66|140.26|142.8|140.4|142.3|139.9|0
1653041410000|2022-05-20 10:10:10|142.59|140.19|142.3|139.9|142.59|140.19|142.3|139.9|0
1653041420000|2022-05-20 10:10:20|142.52|140.12|142.59|140.19|142.59|140.19|142.52|140.12|0
1653041430000|2022-05-20 10:10:30|142.44|140.04|142.59|140.19|142.59|140.19|142.44|140.04|0
1653041440000|2022-05-20 10:10:40|142.44|140.04|142.44|140.04|142.44|140.04|142.44|140.04|0
1653041450000|2022-05-20 10:10:50|142.59|140.19|142.73|140.33|142.87|140.47|142.59|140.19|0
1653041460000|2022-05-20 10:11:00|142.59|140.19|142.87|140.47|142.87|140.47|142.59|140.19|0
1653041470000|2022-05-20 10:11:10|142.94|140.54|142.94|140.54|142.94|140.54|142.87|140.47|0
1653041480000|2022-05-20 10:11:20|143.01|140.61|143.01|140.61|143.01|140.61|143.01|140.61|0
1653041490000|2022-05-20 10:11:30|143.09|140.69|143.15|140.75|143.15|140.75|143.09|140.69|0
1653041510000|2022-05-20 10:11:50|143.09|140.69|143.01|140.61|143.09|140.69|143.01|140.61|0
1653041520000|2022-05-20 10:12:00|142.73|140.33|142.37|139.97|142.87|140.47|142.3|139.9|0
1653041530000|2022-05-20 10:12:10|142.44|140.04|142.66|140.26|142.66|140.26|142.44|140.04|0
1653041540000|2022-05-20 10:12:20|142.58|140.18|142.58|140.18|142.58|140.18|142.58|140.18|0
1653041550000|2022-05-20 10:12:30|142.52|140.12|142.52|140.12|142.52|140.12|142.52|140.12|0
1653041560000|2022-05-20 10:12:40|142.58|140.18|142.44|140.04|142.58|140.18|142.44|140.04|0
1653041570000|2022-05-20 10:12:50|142.3|139.9|142.16|139.76|142.3|139.9|142.16|139.76|0
1653041580000|2022-05-20 10:13:00|142.3|139.9|142.3|139.9|142.3|139.9|142.3|139.9|0
1653041590000|2022-05-20 10:13:10|142.23|139.83|142.3|139.9|142.3|139.9|142.23|139.83|0
1653041600000|2022-05-20 10:13:20|142.23|139.83|142.16|139.76|142.23|139.83|142.16|139.76|0
1653041610000|2022-05-20 10:13:30|142.09|139.69|142.16|139.76|142.3|139.9|142.09|139.69|0
1653041620000|2022-05-20 10:13:40|142.01|139.61|142.16|139.76|142.16|139.76|142.01|139.61|0
1653041630000|2022-05-20 10:13:50|142.01|139.61|142.16|139.76|142.16|139.76|142.01|139.61|0
1653041640000|2022-05-20 10:14:00|142.3|139.9|142.3|139.9|142.3|139.9|142.3|139.9|0
1653041650000|2022-05-20 10:14:10|142.23|139.83|142.23|139.83|142.23|139.83|142.23|139.83|0
1653041660000|2022-05-20 10:14:20|142.3|139.9|142.23|139.83|142.3|139.9|142.23|139.83|0
1653041670000|2022-05-20 10:14:30|142.3|139.9|142.3|139.9|142.72|140.32|142.3|139.9|0
1653041680000|2022-05-20 10:14:40|142.37|139.97|142.44|140.04|142.44|140.04|142.37|139.97|0
1653041690000|2022-05-20 10:14:50|142.72|140.32|142.72|140.32|142.72|140.32|142.72|140.32|0
1653041700000|2022-05-20 10:15:00|142.58|140.18|142.72|140.32|142.72|140.32|142.58|140.18|0
1653041710000|2022-05-20 10:15:10|143.01|140.61|143.01|140.61|143.01|140.61|142.86|140.46|0
1653041720000|2022-05-20 10:15:20|143.29|140.89|143.37|140.97|143.43|141.03|143.29|140.89|0
1653041730000|2022-05-20 10:15:30|143.29|140.89|144.01|141.61|144.01|141.61|143.29|140.89|0
1653041740000|2022-05-20 10:15:40|144.15|141.75|144.44|142.04|144.44|142.04|144.01|141.61|0
1653041750000|2022-05-20 10:15:50|144.58|142.18|144.65|142.25|144.65|142.25|144.51|142.11|0
1653041760000|2022-05-20 10:16:00|144.58|142.18|144.58|142.18|144.58|142.18|144.51|142.11|0
1653041770000|2022-05-20 10:16:10|144.72|142.32|145.23|142.83|145.23|142.83|144.72|142.32|0
1653041780000|2022-05-20 10:16:20|145.3|142.9|145.08|142.68|145.3|142.9|145.01|142.61|0
1653041790000|2022-05-20 10:16:30|145.01|142.61|145.15|142.75|145.15|142.75|145.01|142.61|0
1653041800000|2022-05-20 10:16:40|145.23|142.83|145.08|142.68|145.23|142.83|145.08|142.68|0
1653041810000|2022-05-20 10:16:50|144.86|142.46|144.65|142.25|144.86|142.46|144.65|142.25|0
1653041820000|2022-05-20 10:17:00|144.43|142.03|144.36|141.96|144.43|142.03|144.29|141.89|0
1653041830000|2022-05-20 10:17:10|144.43|142.03|144.36|141.96|144.43|142.03|144.29|141.89|0
1653041850000|2022-05-20 10:17:30|144.43|142.03|144.43|142.03|144.43|142.03|144.43|142.03|0
1653041860000|2022-05-20 10:17:40|144.58|142.18|144.58|142.18|144.58|142.18|144.43|142.03|0
1653041870000|2022-05-20 10:17:50|144.51|142.11|144.29|141.89|144.51|142.11|144.29|141.89|0
1653041880000|2022-05-20 10:18:00|144.15|141.75|144|141.6|144.15|141.75|144|141.6|0
1653041890000|2022-05-20 10:18:10|144.08|141.68|144.15|141.75|144.15|141.75|144|141.6|0
1653041900000|2022-05-20 10:18:20|144.08|141.68|144.15|141.75|144.15|141.75|144.08|141.68|0
1653041910000|2022-05-20 10:18:30|144.14|141.74|144|141.6|144.14|141.74|144|141.6|0
1653041920000|2022-05-20 10:18:40|143.72|141.32|143.65|141.25|143.72|141.32|143.65|141.25|0
1653041930000|2022-05-20 10:18:50|143.72|141.32|144|141.6|144|141.6|143.72|141.32|0
1653041940000|2022-05-20 10:19:00|144.22|141.82|144.29|141.89|144.29|141.89|144.14|141.74|0
1653041950000|2022-05-20 10:19:10|144.14|141.74|144|141.6|144.14|141.74|144|141.6|0
1653041960000|2022-05-20 10:19:20|143.93|141.53|143.86|141.46|143.93|141.53|143.86|141.46|0
1653041970000|2022-05-20 10:19:30|143.79|141.39|143.86|141.46|143.86|141.46|143.79|141.39|0
1653041980000|2022-05-20 10:19:40|143.79|141.39|143.57|141.17|143.86|141.46|143.57|141.17|0
1653041990000|2022-05-20 10:19:50|143.71|141.31|143.5|141.1|143.71|141.31|143.43|141.03|0
1653042000000|2022-05-20 10:20:00|143.29|140.89|143.43|141.03|143.43|141.03|143.14|140.74|0
1653042010000|2022-05-20 10:20:10|143.36|140.96|143.57|141.17|143.57|141.17|143.36|140.96|0
1653042020000|2022-05-20 10:20:20|143.5|141.1|143.64|141.24|143.64|141.24|143.43|141.03|0
1653042030000|2022-05-20 10:20:30|143.57|141.17|143.79|141.39|143.79|141.39|143.57|141.17|0
1653042040000|2022-05-20 10:20:40|143.86|141.46|143.86|141.46|143.86|141.46|143.86|141.46|0
1653042050000|2022-05-20 10:20:50|143.71|141.31|143.86|141.46|143.86|141.46|143.71|141.31|0
1653042060000|2022-05-20 10:21:00|143.79|141.39|143.86|141.46|143.86|141.46|143.79|141.39|0
1653042070000|2022-05-20 10:21:10|143.79|141.39|143.36|140.96|143.79|141.39|143.36|140.96|0
1653042080000|2022-05-20 10:21:20|143.43|141.03|143.14|140.74|143.43|141.03|143.14|140.74|0
1653042090000|2022-05-20 10:21:30|143|140.6|143.36|140.96|143.36|140.96|143|140.6|0
1653042100000|2022-05-20 10:21:40|143.43|141.03|143.43|141.03|143.57|141.17|143.43|141.03|0
1653042110000|2022-05-20 10:21:50|143.14|140.74|143.14|140.74|143.21|140.81|143.14|140.74|0
1653042120000|2022-05-20 10:22:00|143|140.6|142.57|140.17|143|140.6|142.57|140.17|0
1653042140000|2022-05-20 10:22:20|142.5|140.1|142.57|140.17|142.57|140.17|142.5|140.1|0
1653042150000|2022-05-20 10:22:30|142.43|140.03|142.57|140.17|142.57|140.17|142.43|140.03|0
1653042160000|2022-05-20 10:22:40|142.43|140.03|142.57|140.17|142.57|140.17|142.43|140.03|0
1653042170000|2022-05-20 10:22:50|142.43|140.03|142.64|140.24|142.64|140.24|142.43|140.03|0
1653042180000|2022-05-20 10:23:00|142.57|140.17|142.57|140.17|142.57|140.17|142.57|140.17|0
1653042190000|2022-05-20 10:23:10|142.43|140.03|142.43|140.03|142.57|140.17|142.43|140.03|0
1653042200000|2022-05-20 10:23:20|142.57|140.17|142.36|139.96|142.57|140.17|142.36|139.96|0
1653042210000|2022-05-20 10:23:30|142.43|140.03|142.43|140.03|142.43|140.03|142.43|140.03|0
1653042220000|2022-05-20 10:23:40|142.57|140.17|142.64|140.24|142.64|140.24|142.57|140.17|0
1653042230000|2022-05-20 10:23:50|142.57|140.17|142.71|140.31|142.71|140.31|142.57|140.17|0
1653042240000|2022-05-20 10:24:00|142.43|140.03|142.14|139.74|142.43|140.03|142.14|139.74|0
1653042250000|2022-05-20 10:24:10|142.22|139.82|141.93|139.53|142.22|139.82|141.93|139.53|0
1653042260000|2022-05-20 10:24:20|142|139.6|142.28|139.88|142.28|139.88|142|139.6|0
1653042270000|2022-05-20 10:24:30|142.14|139.74|142.14|139.74|142.14|139.74|142.14|139.74|0
1653042280000|2022-05-20 10:24:40|142.07|139.67|141.86|139.46|142.07|139.67|141.86|139.46|0
1653042290000|2022-05-20 10:24:50|141.72|139.32|141.86|139.46|141.86|139.46|141.72|139.32|0
1653042300000|2022-05-20 10:25:00|141.72|139.32|142|139.6|142|139.6|141.72|139.32|0
1653042310000|2022-05-20 10:25:10|142.28|139.88|142.14|139.74|142.5|140.1|142.14|139.74|0
1653042320000|2022-05-20 10:25:20|142.28|139.88|142.42|140.02|142.42|140.02|142.28|139.88|0
1653042330000|2022-05-20 10:25:30|142.36|139.96|142.42|140.02|142.42|140.02|142.28|139.88|0
1653042340000|2022-05-20 10:25:40|142.28|139.88|142.42|140.02|142.42|140.02|142.21|139.81|0
1653042350000|2022-05-20 10:25:50|142.57|140.17|142.42|140.02|142.57|140.17|142.42|140.02|0
1653042360000|2022-05-20 10:26:00|142.28|139.88|142.42|140.02|142.42|140.02|142.28|139.88|0
1653042370000|2022-05-20 10:26:10|142.57|140.17|142.57|140.17|142.57|140.17|142.57|140.17|0
1653042390000|2022-05-20 10:26:30|142.5|140.1|142.5|140.1|142.57|140.17|142.5|140.1|0
1653042400000|2022-05-20 10:26:40|142.42|140.02|142.14|139.74|142.42|140.02|142|139.6|0
1653042420000|2022-05-20 10:27:00|142.28|139.88|141.86|139.46|142.28|139.88|141.86|139.46|0
1653042430000|2022-05-20 10:27:10|141.79|139.39|141.85|139.45|141.86|139.46|141.79|139.39|0
1653042440000|2022-05-20 10:27:20|141.79|139.39|142|139.6|142|139.6|141.79|139.39|0
1653042450000|2022-05-20 10:27:30|142.07|139.67|142.07|139.67|142.07|139.67|142|139.6|0
1653042460000|2022-05-20 10:27:40|142.14|139.74|142|139.6|142.14|139.74|142|139.6|0
1653042470000|2022-05-20 10:27:50|141.93|139.53|141.85|139.45|142|139.6|141.85|139.45|0
1653042480000|2022-05-20 10:28:00|142.07|139.67|142.21|139.81|142.28|139.88|142.07|139.67|0
1653042490000|2022-05-20 10:28:10|142.14|139.74|142.28|139.88|142.28|139.88|142.14|139.74|0
1653042500000|2022-05-20 10:28:20|142.21|139.81|142.42|140.02|142.42|140.02|142.21|139.81|0
1653042510000|2022-05-20 10:28:30|142.56|140.16|142.42|140.02|142.56|140.16|142.42|140.02|0
1653042520000|2022-05-20 10:28:40|142.35|139.95|142.21|139.81|142.42|140.02|142.21|139.81|0
1653042530000|2022-05-20 10:28:50|142.14|139.74|142.14|139.74|142.14|139.74|142.14|139.74|0
1653042540000|2022-05-20 10:29:00|142.07|139.67|142.21|139.81|142.21|139.81|142.07|139.67|0
1653042550000|2022-05-20 10:29:10|142.14|139.74|142.21|139.81|142.21|139.81|142.14|139.74|0
1653042560000|2022-05-20 10:29:20|142.14|139.74|142.42|140.02|142.42|140.02|142.14|139.74|0
1653042570000|2022-05-20 10:29:30|142.35|139.95|142.21|139.81|142.35|139.95|142.21|139.81|0
1653042580000|2022-05-20 10:29:40|142.28|139.88|142.42|140.02|142.42|140.02|142.28|139.88|0
1653042590000|2022-05-20 10:29:50|142.49|140.09|142.56|140.16|142.56|140.16|142.49|140.09|0
1653042600000|2022-05-20 10:30:00|142.42|140.02|142.7|140.3|142.7|140.3|142.42|140.02|0
1653042610000|2022-05-20 10:30:10|142.56|140.16|142.7|140.3|142.7|140.3|142.56|140.16|0
1653042620000|2022-05-20 10:30:20|142.78|140.38|142.7|140.3|142.78|140.38|142.7|140.3|0
1653042630000|2022-05-20 10:30:30|142.42|140.02|142.35|139.95|142.42|140.02|142.35|139.95|0
1653042640000|2022-05-20 10:30:40|142.42|140.02|142.35|139.95|142.42|140.02|142.21|139.81|0
1653042650000|2022-05-20 10:30:50|142.42|140.02|142.56|140.16|142.56|140.16|142.42|140.02|0
1653042660000|2022-05-20 10:31:00|142.63|140.23|142.63|140.23|142.7|140.3|142.63|140.23|0
1653042670000|2022-05-20 10:31:10|142.7|140.3|142.78|140.38|142.78|140.38|142.7|140.3|0
1653042680000|2022-05-20 10:31:20|142.84|140.44|142.7|140.3|142.84|140.44|142.7|140.3|0
1653042690000|2022-05-20 10:31:30|142.63|140.23|142.63|140.23|142.7|140.3|142.63|140.23|0
1653042700000|2022-05-20 10:31:40|142.7|140.3|142.63|140.23|142.7|140.3|142.63|140.23|0
1653042710000|2022-05-20 10:31:50|142.56|140.16|142.84|140.44|142.84|140.44|142.56|140.16|0
1653042720000|2022-05-20 10:32:00|142.56|140.16|142.56|140.16|142.63|140.23|142.56|140.16|0
1653042730000|2022-05-20 10:32:10|142.7|140.3|142.7|140.3|142.7|140.3|142.7|140.3|0
1653042740000|2022-05-20 10:32:20|142.63|140.23|142.56|140.16|142.63|140.23|142.56|140.16|0
1653042750000|2022-05-20 10:32:30|142.77|140.37|143.27|140.87|143.41|141.01|142.77|140.37|0
1653042760000|2022-05-20 10:32:40|143.13|140.73|143.13|140.73|143.13|140.73|142.98|140.58|0
1653042770000|2022-05-20 10:32:50|142.98|140.58|142.98|140.58|143.06|140.66|142.98|140.58|0
1653042780000|2022-05-20 10:33:00|142.84|140.44|142.84|140.44|142.84|140.44|142.77|140.37|0
1653042790000|2022-05-20 10:33:10|142.98|140.58|142.84|140.44|143.13|140.73|142.84|140.44|0
1653042800000|2022-05-20 10:33:20|142.98|140.58|142.7|140.3|142.98|140.58|142.7|140.3|0
1653042810000|2022-05-20 10:33:30|142.84|140.44|142.7|140.3|142.84|140.44|142.7|140.3|0
1653042820000|2022-05-20 10:33:40|142.63|140.23|142.7|140.3|142.7|140.3|142.63|140.23|0
1653042830000|2022-05-20 10:33:50|142.84|140.44|142.91|140.51|142.98|140.58|142.84|140.44|0
1653042840000|2022-05-20 10:34:00|142.84|140.44|142.7|140.3|142.84|140.44|142.7|140.3|0
1653042850000|2022-05-20 10:34:10|142.84|140.44|142.77|140.37|142.84|140.44|142.77|140.37|0
1653042860000|2022-05-20 10:34:20|142.7|140.3|142.84|140.44|142.84|140.44|142.7|140.3|0
1653042870000|2022-05-20 10:34:30|142.77|140.37|142.77|140.37|142.77|140.37|142.77|140.37|0
1653042880000|2022-05-20 10:34:40|142.84|140.44|142.84|140.44|142.84|140.44|142.84|140.44|0
1653042890000|2022-05-20 10:34:50|142.77|140.37|142.77|140.37|142.84|140.44|142.77|140.37|0
1653042900000|2022-05-20 10:35:00|142.7|140.3|142.7|140.3|142.7|140.3|142.7|140.3|0
1653042910000|2022-05-20 10:35:10|142.84|140.44|143.27|140.87|143.27|140.87|142.84|140.44|0
1653042920000|2022-05-20 10:35:20|143.2|140.8|143.41|141.01|143.41|141.01|143.2|140.8|0
1653042930000|2022-05-20 10:35:30|142.98|140.58|142.91|140.51|142.98|140.58|142.91|140.51|0
1653042940000|2022-05-20 10:35:40|142.84|140.44|142.91|140.51|142.91|140.51|142.84|140.44|0
1653042960000|2022-05-20 10:36:00|143.05|140.65|143.05|140.65|143.05|140.65|143.05|140.65|0
1653042970000|2022-05-20 10:36:10|142.84|140.44|142.98|140.58|142.98|140.58|142.84|140.44|0
1653042980000|2022-05-20 10:36:20|143.12|140.72|143.12|140.72|143.26|140.86|143.12|140.72|0
1653042990000|2022-05-20 10:36:30|143.05|140.65|143.26|140.86|143.26|140.86|143.05|140.65|0
1653043000000|2022-05-20 10:36:40|143.2|140.8|143.26|140.86|143.26|140.86|143.2|140.8|0
1653043010000|2022-05-20 10:36:50|143.34|140.94|143.55|141.15|143.55|141.15|143.34|140.94|0
1653043020000|2022-05-20 10:37:00|143.69|141.29|143.83|141.43|143.83|141.43|143.69|141.29|0
1653043030000|2022-05-20 10:37:10|143.77|141.37|143.41|141.01|143.77|141.37|143.41|141.01|0
1653043040000|2022-05-20 10:37:20|143.69|141.29|143.98|141.58|143.98|141.58|143.69|141.29|0
1653043060000|2022-05-20 10:37:40|143.83|141.43|143.91|141.51|143.91|141.51|143.83|141.43|0
1653043070000|2022-05-20 10:37:50|143.76|141.36|143.83|141.43|143.83|141.43|143.76|141.36|0
1653043080000|2022-05-20 10:38:00|143.91|141.51|143.83|141.43|143.91|141.51|143.83|141.43|0
1653043090000|2022-05-20 10:38:10|143.69|141.29|143.69|141.29|143.69|141.29|143.62|141.22|0
1653043100000|2022-05-20 10:38:20|143.83|141.43|143.83|141.43|143.83|141.43|143.83|141.43|0
1653043110000|2022-05-20 10:38:30|143.91|141.51|144.26|141.86|144.26|141.86|143.91|141.51|0
1653043120000|2022-05-20 10:38:40|144.19|141.79|144.12|141.72|144.26|141.86|144.12|141.72|0
1653043130000|2022-05-20 10:38:50|144.19|141.79|144.26|141.86|144.26|141.86|144.19|141.79|0
1653043140000|2022-05-20 10:39:00|144.12|141.72|144.05|141.65|144.19|141.79|143.97|141.57|0
1653043150000|2022-05-20 10:39:10|144.12|141.72|143.97|141.57|144.12|141.72|143.97|141.57|0
1653043160000|2022-05-20 10:39:20|144.12|141.72|144.19|141.79|144.19|141.79|144.12|141.72|0
1653043170000|2022-05-20 10:39:30|144.12|141.72|144.12|141.72|144.12|141.72|143.97|141.57|0
1653043180000|2022-05-20 10:39:40|143.97|141.57|143.97|141.57|143.97|141.57|143.97|141.57|0
1653043190000|2022-05-20 10:39:50|144.12|141.72|143.9|141.5|144.12|141.72|143.9|141.5|0
1653043200000|2022-05-20 10:40:00|143.97|141.57|143.26|140.86|143.97|141.57|143.26|140.86|0
1653043210000|2022-05-20 10:40:10|143.33|140.93|143.12|140.72|143.33|140.93|143.12|140.72|0
1653043220000|2022-05-20 10:40:20|143.26|140.86|143.26|140.86|143.26|140.86|143.19|140.79|0
1653043230000|2022-05-20 10:40:30|143.19|140.79|143.19|140.79|143.19|140.79|143.19|140.79|0
1653043240000|2022-05-20 10:40:40|143.12|140.72|143.05|140.65|143.12|140.72|143.05|140.65|0
1653043250000|2022-05-20 10:40:50|142.97|140.57|143.05|140.65|143.05|140.65|142.97|140.57|0
1653043260000|2022-05-20 10:41:00|143.26|140.86|143.33|140.93|143.4|141|143.26|140.86|0
1653043270000|2022-05-20 10:41:10|143.4|141|143.4|141|143.54|141.14|143.4|141|0
1653043280000|2022-05-20 10:41:20|143.54|141.14|143.47|141.07|143.54|141.14|143.47|141.07|0
1653043290000|2022-05-20 10:41:30|143.54|141.14|143.62|141.22|143.62|141.22|143.54|141.14|0
1653043300000|2022-05-20 10:41:40|143.4|141|143.4|141|143.4|141|143.4|141|0
1653043310000|2022-05-20 10:41:50|143.47|141.07|143.54|141.14|143.62|141.22|143.47|141.07|0
1653043320000|2022-05-20 10:42:00|143.4|141|143.11|140.71|143.54|141.14|143.11|140.71|0
1653043330000|2022-05-20 10:42:10|143.19|140.79|143.11|140.71|143.19|140.79|143.11|140.71|0
1653043340000|2022-05-20 10:42:20|143.05|140.65|142.97|140.57|143.05|140.65|142.97|140.57|0
1653043360000|2022-05-20 10:42:40|143.11|140.71|143.11|140.71|143.11|140.71|143.11|140.71|0
1653043370000|2022-05-20 10:42:50|143.19|140.79|143.19|140.79|143.26|140.86|143.19|140.79|0
1653043380000|2022-05-20 10:43:00|143.26|140.86|143.26|140.86|143.33|140.93|143.26|140.86|0
1653043390000|2022-05-20 10:43:10|143.25|140.85|143.25|140.85|143.25|140.85|143.25|140.85|0
1653043400000|2022-05-20 10:43:20|143.11|140.71|143.11|140.71|143.11|140.71|143.11|140.71|0
1653043410000|2022-05-20 10:43:30|142.97|140.57|142.97|140.57|142.97|140.57|142.97|140.57|0
1653043420000|2022-05-20 10:43:40|143.11|140.71|143.25|140.85|143.25|140.85|143.04|140.64|0
1653043430000|2022-05-20 10:43:50|143.4|141|143.25|140.85|143.4|141|143.25|140.85|0
1653043440000|2022-05-20 10:44:00|143.4|141|143.4|141|143.4|141|143.4|141|0
1653043460000|2022-05-20 10:44:20|143.54|141.14|143.54|141.14|143.54|141.14|143.54|141.14|0
1653043470000|2022-05-20 10:44:30|143.47|141.07|143.4|141|143.47|141.07|143.4|141|0
1653043480000|2022-05-20 10:44:40|143.25|140.85|143.25|140.85|143.25|140.85|143.25|140.85|0
1653043490000|2022-05-20 10:44:50|143.4|141|143.33|140.93|143.4|141|143.33|140.93|0
1653043500000|2022-05-20 10:45:00|142.97|140.57|143.18|140.78|143.18|140.78|142.9|140.5|0
1653043510000|2022-05-20 10:45:10|143.11|140.71|142.82|140.42|143.11|140.71|142.82|140.42|0
1653043520000|2022-05-20 10:45:20|142.97|140.57|143.11|140.71|143.11|140.71|142.97|140.57|0
1653043530000|2022-05-20 10:45:30|142.97|140.57|142.97|140.57|142.97|140.57|142.97|140.57|0
1653043540000|2022-05-20 10:45:40|142.82|140.42|142.82|140.42|142.97|140.57|142.82|140.42|0
1653043550000|2022-05-20 10:45:50|142.97|140.57|142.68|140.28|142.97|140.57|142.68|140.28|0
1653043560000|2022-05-20 10:46:00|142.54|140.14|142.54|140.14|142.68|140.28|142.54|140.14|0
1653043570000|2022-05-20 10:46:10|142.4|140|142.4|140|142.4|140|142.4|140|0
1653043580000|2022-05-20 10:46:20|142.97|140.57|142.97|140.57|142.97|140.57|142.97|140.57|0
1653043590000|2022-05-20 10:46:30|142.76|140.36|143.11|140.71|143.11|140.71|142.76|140.36|0
1653043600000|2022-05-20 10:46:40|143.18|140.78|142.97|140.57|143.18|140.78|142.82|140.42|0
1653043610000|2022-05-20 10:46:50|142.82|140.42|142.97|140.57|142.97|140.57|142.82|140.42|0
1653043620000|2022-05-20 10:47:00|142.9|140.5|143.11|140.71|143.11|140.71|142.82|140.42|0
1653043630000|2022-05-20 10:47:10|142.96|140.56|142.96|140.56|142.96|140.56|142.96|140.56|0
1653043640000|2022-05-20 10:47:20|142.9|140.5|142.96|140.56|142.96|140.56|142.9|140.5|0
1653043650000|2022-05-20 10:47:30|142.82|140.42|142.96|140.56|142.96|140.56|142.82|140.42|0
1653043660000|2022-05-20 10:47:40|143.18|140.78|143.25|140.85|143.25|140.85|143.18|140.78|0
1653043670000|2022-05-20 10:47:50|143.68|141.28|143.82|141.42|143.82|141.42|143.68|141.28|0
1653043680000|2022-05-20 10:48:00|144.11|141.71|144.11|141.71|144.11|141.71|144.11|141.71|0
1653043690000|2022-05-20 10:48:10|143.82|141.42|143.96|141.56|143.96|141.56|143.68|141.28|0
1653043700000|2022-05-20 10:48:20|143.82|141.42|143.96|141.56|143.96|141.56|143.82|141.42|0
1653043710000|2022-05-20 10:48:30|143.68|141.28|143.68|141.28|143.68|141.28|143.68|141.28|0
1653043720000|2022-05-20 10:48:40|143.53|141.13|143.25|140.85|143.53|141.13|143.25|140.85|0
1653043730000|2022-05-20 10:48:50|142.82|140.42|142.82|140.42|142.96|140.56|142.82|140.42|0
1653043740000|2022-05-20 10:49:00|142.68|140.28|142.68|140.28|142.82|140.42|142.68|140.28|0
1653043750000|2022-05-20 10:49:10|142.61|140.21|142.82|140.42|142.82|140.42|142.61|140.21|0
1653043760000|2022-05-20 10:49:20|142.75|140.35|142.82|140.42|142.82|140.42|142.75|140.35|0
1653043770000|2022-05-20 10:49:30|142.96|140.56|143.04|140.64|143.04|140.64|142.89|140.49|0
1653043780000|2022-05-20 10:49:40|143.1|140.7|143.25|140.85|143.25|140.85|143.1|140.7|0
1653043790000|2022-05-20 10:49:50|143.1|140.7|143.1|140.7|143.1|140.7|143.1|140.7|0
1653043800000|2022-05-20 10:50:00|143.25|140.85|143.1|140.7|143.25|140.85|143.1|140.7|0
1653043810000|2022-05-20 10:50:10|142.82|140.42|142.68|140.28|142.82|140.42|142.68|140.28|0
1653043820000|2022-05-20 10:50:20|142.75|140.35|142.82|140.42|142.82|140.42|142.75|140.35|0
1653043830000|2022-05-20 10:50:30|142.75|140.35|142.82|140.42|142.89|140.49|142.75|140.35|0
1653043840000|2022-05-20 10:50:40|142.96|140.56|142.82|140.42|142.96|140.56|142.82|140.42|0
1653043850000|2022-05-20 10:50:50|142.89|140.49|142.89|140.49|142.89|140.49|142.89|140.49|0
1653043860000|2022-05-20 10:51:00|142.96|140.56|143.24|140.84|143.24|140.84|142.96|140.56|0
1653043870000|2022-05-20 10:51:10|143.39|140.99|143.24|140.84|143.39|140.99|143.24|140.84|0
1653043880000|2022-05-20 10:51:20|143.32|140.92|143.39|140.99|143.39|140.99|143.32|140.92|0
1653043890000|2022-05-20 10:51:30|143.53|141.13|143.46|141.06|143.53|141.13|143.46|141.06|0
1653043900000|2022-05-20 10:51:40|143.53|141.13|143.67|141.27|143.67|141.27|143.53|141.13|0
1653043910000|2022-05-20 10:51:50|143.75|141.35|143.81|141.41|143.81|141.41|143.75|141.35|0
1653043920000|2022-05-20 10:52:00|143.75|141.35|143.75|141.35|143.75|141.35|143.75|141.35|0
1653043930000|2022-05-20 10:52:10|143.96|141.56|143.81|141.41|143.96|141.56|143.81|141.41|0
1653043940000|2022-05-20 10:52:20|143.75|141.35|143.67|141.27|143.75|141.35|143.67|141.27|0
1653043950000|2022-05-20 10:52:30|143.81|141.41|143.89|141.49|143.89|141.49|143.81|141.41|0
1653043960000|2022-05-20 10:52:40|143.81|141.41|143.81|141.41|143.89|141.49|143.81|141.41|0
1653043970000|2022-05-20 10:52:50|143.74|141.34|143.67|141.27|143.81|141.41|143.67|141.27|0
1653043980000|2022-05-20 10:53:00|143.74|141.34|143.67|141.27|143.74|141.34|143.67|141.27|0
1653043990000|2022-05-20 10:53:10|143.81|141.41|143.96|141.56|143.96|141.56|143.81|141.41|0
1653044010000|2022-05-20 10:53:30|144.1|141.7|144.38|141.98|144.38|141.98|144.1|141.7|0
1653044020000|2022-05-20 10:53:40|144.46|142.06|144.46|142.06|144.46|142.06|144.46|142.06|0
1653044030000|2022-05-20 10:53:50|144.53|142.13|144.53|142.13|144.53|142.13|144.53|142.13|0
1653044040000|2022-05-20 10:54:00|144.46|142.06|144.46|142.06|144.46|142.06|144.46|142.06|0
1653044050000|2022-05-20 10:54:10|144.38|141.98|144.67|142.27|144.67|142.27|144.38|141.98|0
1653044060000|2022-05-20 10:54:20|145.1|142.7|145.1|142.7|145.25|142.85|144.96|142.56|0
1653044070000|2022-05-20 10:54:30|145.25|142.85|145.24|142.84|145.39|142.99|145.24|142.84|0
1653044080000|2022-05-20 10:54:40|145.32|142.92|145.24|142.84|145.39|142.99|145.24|142.84|0
1653044090000|2022-05-20 10:54:50|145.32|142.92|145.24|142.84|145.32|142.92|145.24|142.84|0
1653044100000|2022-05-20 10:55:00|144.96|142.56|144.81|142.41|144.96|142.56|144.81|142.41|0
1653044110000|2022-05-20 10:55:10|144.53|142.13|144.53|142.13|144.53|142.13|144.38|141.98|0
1653044120000|2022-05-20 10:55:20|144.46|142.06|144.46|142.06|144.46|142.06|144.46|142.06|0
1653044130000|2022-05-20 10:55:30|144.53|142.13|144.67|142.27|144.67|142.27|144.53|142.13|0
1653044140000|2022-05-20 10:55:40|144.74|142.34|144.74|142.34|144.74|142.34|144.74|142.34|0
1653044150000|2022-05-20 10:55:50|144.67|142.27|144.67|142.27|144.67|142.27|144.67|142.27|0
1653044160000|2022-05-20 10:56:00|144.81|142.41|144.96|142.56|145.1|142.7|144.81|142.41|0
1653044180000|2022-05-20 10:56:20|144.81|142.41|144.46|142.06|144.81|142.41|144.46|142.06|0
1653044190000|2022-05-20 10:56:30|144.52|142.12|144.52|142.12|144.52|142.12|144.46|142.06|0
1653044200000|2022-05-20 10:56:40|144.09|141.69|144.09|141.69|144.09|141.69|144.09|141.69|0
1653044210000|2022-05-20 10:56:50|143.95|141.55|143.95|141.55|143.95|141.55|143.95|141.55|0
1653044220000|2022-05-20 10:57:00|143.88|141.48|143.88|141.48|143.88|141.48|143.81|141.41|0
1653044230000|2022-05-20 10:57:10|143.81|141.41|143.66|141.26|143.88|141.48|143.66|141.26|0
1653044250000|2022-05-20 10:57:30|143.52|141.12|143.66|141.26|143.66|141.26|143.52|141.12|0
1653044260000|2022-05-20 10:57:40|143.6|141.2|143.81|141.41|143.81|141.41|143.52|141.12|0
1653044270000|2022-05-20 10:57:50|143.95|141.55|144.02|141.62|144.02|141.62|143.95|141.55|0
1653044280000|2022-05-20 10:58:00|144.09|141.69|144.02|141.62|144.09|141.69|144.02|141.62|0
1653044290000|2022-05-20 10:58:10|143.95|141.55|143.95|141.55|143.95|141.55|143.81|141.41|0
1653044300000|2022-05-20 10:58:20|143.88|141.48|143.95|141.55|143.95|141.55|143.88|141.48|0
1653044310000|2022-05-20 10:58:30|144.02|141.62|143.95|141.55|144.09|141.69|143.95|141.55|0
1653044320000|2022-05-20 10:58:40|144.09|141.69|144.09|141.69|144.09|141.69|144.09|141.69|0
1653044330000|2022-05-20 10:58:50|144.31|141.91|144.23|141.83|144.31|141.91|144.23|141.83|0
1653044340000|2022-05-20 10:59:00|144.31|141.91|144.52|142.12|144.52|142.12|144.31|141.91|0
1653044350000|2022-05-20 10:59:10|144.81|142.41|144.95|142.55|144.95|142.55|144.81|142.41|0
1653044360000|2022-05-20 10:59:20|144.81|142.41|144.88|142.48|144.95|142.55|144.81|142.41|0
1653044370000|2022-05-20 10:59:30|144.45|142.05|144.52|142.12|144.52|142.12|144.23|141.83|0
1653044380000|2022-05-20 10:59:40|144.38|141.98|144.38|141.98|144.45|142.05|144.38|141.98|0
1653044390000|2022-05-20 10:59:50|144.23|141.83|144.23|141.83|144.45|142.05|144.09|141.69|0
1653044400000|2022-05-20 11:00:00|144.09|141.69|144.66|142.26|144.66|142.26|144.09|141.69|0
1653044410000|2022-05-20 11:00:10|144.95|142.55|145.24|142.84|145.24|142.84|144.81|142.41|0
1653044430000|2022-05-20 11:00:30|145.02|142.62|145.17|142.77|145.17|142.77|144.95|142.55|0
1653044440000|2022-05-20 11:00:40|145.09|142.69|145.96|143.56|145.96|143.56|145.09|142.69|0
1653044450000|2022-05-20 11:00:50|145.81|143.41|145.81|143.41|145.81|143.41|145.74|143.34|0
1653044460000|2022-05-20 11:01:00|145.89|143.49|145.96|143.56|145.96|143.56|145.81|143.41|0
1653044470000|2022-05-20 11:01:10|145.89|143.49|146.03|143.63|146.03|143.63|145.81|143.41|0
1653044480000|2022-05-20 11:01:20|146.1|143.7|146.18|143.78|146.18|143.78|145.96|143.56|0
1653044490000|2022-05-20 11:01:30|146.03|143.63|145.96|143.56|146.1|143.7|145.96|143.56|0
1653044500000|2022-05-20 11:01:40|146.1|143.7|145.67|143.27|146.1|143.7|145.67|143.27|0
1653044510000|2022-05-20 11:01:50|145.52|143.12|145.67|143.27|145.67|143.27|145.52|143.12|0
1653044520000|2022-05-20 11:02:00|145.38|142.98|145.02|142.62|145.38|142.98|144.95|142.55|0
1653044530000|2022-05-20 11:02:10|145.09|142.69|145.38|142.98|145.38|142.98|145.09|142.69|0
1653044540000|2022-05-20 11:02:20|145.23|142.83|145.23|142.83|145.31|142.91|145.23|142.83|0
1653044550000|2022-05-20 11:02:30|145.09|142.69|144.88|142.48|145.09|142.69|144.8|142.4|0
1653044560000|2022-05-20 11:02:40|145.02|142.62|145.09|142.69|145.09|142.69|144.95|142.55|0
1653044570000|2022-05-20 11:02:50|145.23|142.83|145.31|142.91|145.38|142.98|145.23|142.83|0
1653044580000|2022-05-20 11:03:00|145.38|142.98|145.38|142.98|145.38|142.98|145.38|142.98|0
1653044590000|2022-05-20 11:03:10|145.31|142.91|144.95|142.55|145.31|142.91|144.95|142.55|0
1653044600000|2022-05-20 11:03:20|144.88|142.48|144.73|142.33|144.88|142.48|144.73|142.33|0
1653044610000|2022-05-20 11:03:30|144.51|142.11|144.66|142.26|144.66|142.26|144.51|142.11|0
1653044620000|2022-05-20 11:03:40|144.73|142.33|144.66|142.26|144.73|142.33|144.66|142.26|0
1653044630000|2022-05-20 11:03:50|144.8|142.4|144.8|142.4|144.8|142.4|144.8|142.4|0
1653044640000|2022-05-20 11:04:00|144.94|142.54|144.8|142.4|144.94|142.54|144.66|142.26|0
1653044660000|2022-05-20 11:04:20|144.66|142.26|144.8|142.4|144.8|142.4|144.66|142.26|0
1653044670000|2022-05-20 11:04:30|144.94|142.54|145.09|142.69|145.23|142.83|144.94|142.54|0
1653044680000|2022-05-20 11:04:40|144.8|142.4|144.8|142.4|144.94|142.54|144.8|142.4|0
1653044690000|2022-05-20 11:04:50|145.09|142.69|145.09|142.69|145.09|142.69|144.94|142.54|0
1653044700000|2022-05-20 11:05:00|145.37|142.97|145.52|143.12|145.52|143.12|145.37|142.97|0
1653044710000|2022-05-20 11:05:10|145.81|143.41|145.52|143.12|145.95|143.55|145.52|143.12|0
1653044720000|2022-05-20 11:05:20|145.66|143.26|145.81|143.41|145.81|143.41|145.66|143.26|0
1653044730000|2022-05-20 11:05:30|145.95|143.55|145.95|143.55|145.95|143.55|145.95|143.55|0
1653044740000|2022-05-20 11:05:40|145.88|143.48|145.37|142.97|145.95|143.55|145.37|142.97|0
1653044750000|2022-05-20 11:05:50|145.52|143.12|145.37|142.97|145.52|143.12|145.37|142.97|0
1653044760000|2022-05-20 11:06:00|145.52|143.12|145.37|142.97|145.52|143.12|145.37|142.97|0
1653044770000|2022-05-20 11:06:10|145.66|143.26|145.81|143.41|145.81|143.41|145.66|143.26|0
1653044780000|2022-05-20 11:06:20|145.95|143.55|146.24|143.84|146.24|143.84|145.95|143.55|0
1653044790000|2022-05-20 11:06:30|146.38|143.98|146.53|144.13|146.53|144.13|146.38|143.98|0
1653044800000|2022-05-20 11:06:40|146.46|144.06|146.09|143.69|146.46|144.06|146.09|143.69|0
1653044810000|2022-05-20 11:06:50|145.95|143.55|145.8|143.4|145.95|143.55|145.8|143.4|0
1653044820000|2022-05-20 11:07:00|146.24|143.84|146.82|144.42|146.82|144.42|146.24|143.84|0
1653044830000|2022-05-20 11:07:10|146.75|144.35|146.67|144.27|146.82|144.42|146.67|144.27|0
1653044840000|2022-05-20 11:07:20|146.09|143.69|146.67|144.27|146.67|144.27|146.09|143.69|0
1653044850000|2022-05-20 11:07:30|146.53|144.13|146.53|144.13|146.67|144.27|146.53|144.13|0
1653044860000|2022-05-20 11:07:40|146.38|143.98|146.38|143.98|146.53|144.13|146.38|143.98|0
1653044870000|2022-05-20 11:07:50|146.53|144.13|146.46|144.06|146.53|144.13|146.38|143.98|0
1653044880000|2022-05-20 11:08:00|146.53|144.13|146.38|143.98|146.53|144.13|146.24|143.84|0
1653044890000|2022-05-20 11:08:10|146.53|144.13|146.52|144.12|146.6|144.2|146.52|144.12|0
1653044900000|2022-05-20 11:08:20|146.38|143.98|146.46|144.06|146.46|144.06|146.38|143.98|0
1653044910000|2022-05-20 11:08:30|146.67|144.27|146.96|144.56|147.03|144.63|146.67|144.27|0
1653044920000|2022-05-20 11:08:40|147.1|144.7|146.74|144.34|147.1|144.7|146.67|144.27|0
1653044930000|2022-05-20 11:08:50|146.81|144.41|146.81|144.41|146.96|144.56|146.81|144.41|0
1653044940000|2022-05-20 11:09:00|146.96|144.56|146.81|144.41|146.96|144.56|146.81|144.41|0
1653044950000|2022-05-20 11:09:10|146.67|144.27|146.81|144.41|146.81|144.41|146.67|144.27|0
1653044960000|2022-05-20 11:09:20|146.96|144.56|146.81|144.41|146.96|144.56|146.81|144.41|0
1653044970000|2022-05-20 11:09:30|146.89|144.49|146.67|144.27|146.89|144.49|146.67|144.27|0
1653044980000|2022-05-20 11:09:40|146.52|144.12|146.81|144.41|146.81|144.41|146.52|144.12|0
1653044990000|2022-05-20 11:09:50|146.67|144.27|146.6|144.2|146.67|144.27|146.52|144.12|0
1653045000000|2022-05-20 11:10:00|146.81|144.41|146.81|144.41|146.96|144.56|146.67|144.27|0
1653045010000|2022-05-20 11:10:10|146.67|144.27|146.67|144.27|146.81|144.41|146.67|144.27|0
1653045020000|2022-05-20 11:10:20|146.81|144.41|146.67|144.27|146.96|144.56|146.67|144.27|0
1653045030000|2022-05-20 11:10:30|146.6|144.2|146.6|144.2|146.6|144.2|146.6|144.2|0
1653045040000|2022-05-20 11:10:40|146.81|144.41|146.67|144.27|146.81|144.41|146.67|144.27|0
1653045050000|2022-05-20 11:10:50|146.81|144.41|146.89|144.49|146.96|144.56|146.81|144.41|0
1653045060000|2022-05-20 11:11:00|147.03|144.63|146.96|144.56|147.25|144.85|146.96|144.56|0
1653045070000|2022-05-20 11:11:10|147.03|144.63|146.81|144.41|147.03|144.63|146.81|144.41|0
1653045080000|2022-05-20 11:11:20|146.67|144.27|146.81|144.41|146.81|144.41|146.67|144.27|0
1653045090000|2022-05-20 11:11:30|146.74|144.34|146.67|144.27|146.74|144.34|146.67|144.27|0
1653045100000|2022-05-20 11:11:40|146.95|144.55|146.81|144.41|146.95|144.55|146.81|144.41|0
1653045120000|2022-05-20 11:12:00|146.88|144.48|147.03|144.63|147.03|144.63|146.88|144.48|0
1653045130000|2022-05-20 11:12:10|146.95|144.55|146.45|144.05|147.03|144.63|146.45|144.05|0
1653045140000|2022-05-20 11:12:20|146.52|144.12|146.37|143.97|146.52|144.12|146.37|143.97|0
1653045150000|2022-05-20 11:12:30|146.52|144.12|146.09|143.69|146.52|144.12|146.09|143.69|0
1653045160000|2022-05-20 11:12:40|145.94|143.54|145.8|143.4|145.94|143.54|145.8|143.4|0
1653045170000|2022-05-20 11:12:50|145.94|143.54|145.94|143.54|145.94|143.54|145.94|143.54|0
1653045180000|2022-05-20 11:13:00|146.09|143.69|145.94|143.54|146.09|143.69|145.94|143.54|0
1653045190000|2022-05-20 11:13:10|145.8|143.4|145.8|143.4|145.8|143.4|145.8|143.4|0
1653045200000|2022-05-20 11:13:20|145.87|143.47|145.8|143.4|145.87|143.47|145.8|143.4|0
1653045210000|2022-05-20 11:13:30|145.73|143.33|145.65|143.25|145.73|143.33|145.65|143.25|0
1653045220000|2022-05-20 11:13:40|145.73|143.33|145.8|143.4|145.8|143.4|145.73|143.33|0
1653045230000|2022-05-20 11:13:50|145.94|143.54|145.94|143.54|145.94|143.54|145.94|143.54|0
1653045240000|2022-05-20 11:14:00|145.8|143.4|145.8|143.4|145.8|143.4|145.8|143.4|0
1653045250000|2022-05-20 11:14:10|145.94|143.54|146.08|143.68|146.08|143.68|145.94|143.54|0
1653045270000|2022-05-20 11:14:30|146.23|143.83|146.23|143.83|146.23|143.83|146.23|143.83|0
1653045280000|2022-05-20 11:14:40|146.08|143.68|145.79|143.39|146.08|143.68|145.79|143.39|0
1653045290000|2022-05-20 11:14:50|145.65|143.25|145.51|143.11|145.65|143.25|145.51|143.11|0
1653045300000|2022-05-20 11:15:00|145.36|142.96|145.22|142.82|145.36|142.96|145.22|142.82|0
1653045310000|2022-05-20 11:15:10|145.07|142.67|144.79|142.39|145.07|142.67|144.79|142.39|0
1653045320000|2022-05-20 11:15:20|144.72|142.32|144.64|142.24|144.72|142.32|144.64|142.24|0
1653045330000|2022-05-20 11:15:30|144.79|142.39|144.72|142.32|144.79|142.39|144.72|142.32|0
1653045340000|2022-05-20 11:15:40|144.79|142.39|144.64|142.24|144.79|142.39|144.64|142.24|0
1653045350000|2022-05-20 11:15:50|144.79|142.39|144.64|142.24|144.79|142.39|144.64|142.24|0
1653045360000|2022-05-20 11:16:00|144.79|142.39|144.64|142.24|144.79|142.39|144.64|142.24|0
1653045370000|2022-05-20 11:16:10|144.72|142.32|144.64|142.24|144.72|142.32|144.64|142.24|0
1653045380000|2022-05-20 11:16:20|144.57|142.17|144.5|142.1|144.64|142.24|144.5|142.1|0
1653045400000|2022-05-20 11:16:40|144.43|142.03|144.35|141.95|144.43|142.03|144.35|141.95|0
1653045410000|2022-05-20 11:16:50|144.43|142.03|144.43|142.03|144.43|142.03|144.43|142.03|0
1653045420000|2022-05-20 11:17:00|144.5|142.1|144.78|142.38|144.78|142.38|144.5|142.1|0
1653045430000|2022-05-20 11:17:10|144.64|142.24|144.64|142.24|144.64|142.24|144.5|142.1|0
1653045440000|2022-05-20 11:17:20|144.78|142.38|144.78|142.38|144.78|142.38|144.78|142.38|0
1653045450000|2022-05-20 11:17:30|144.86|142.46|144.93|142.53|144.93|142.53|144.86|142.46|0
1653045470000|2022-05-20 11:17:50|144.86|142.46|144.86|142.46|144.86|142.46|144.86|142.46|0
1653045480000|2022-05-20 11:18:00|144.93|142.53|145.07|142.67|145.07|142.67|144.93|142.53|0
1653045490000|2022-05-20 11:18:10|145|142.6|145.07|142.67|145.21|142.81|145|142.6|0
1653045500000|2022-05-20 11:18:20|145.14|142.74|144.78|142.38|145.14|142.74|144.78|142.38|0
1653045510000|2022-05-20 11:18:30|144.64|142.24|144.64|142.24|144.64|142.24|144.64|142.24|0
1653045520000|2022-05-20 11:18:40|144.78|142.38|144.93|142.53|144.93|142.53|144.78|142.38|0
1653045530000|2022-05-20 11:18:50|144.78|142.38|144.78|142.38|144.78|142.38|144.78|142.38|0
1653045540000|2022-05-20 11:19:00|144.92|142.52|145.07|142.67|145.07|142.67|144.92|142.52|0
1653045550000|2022-05-20 11:19:10|144.92|142.52|145.07|142.67|145.14|142.74|144.92|142.52|0
1653045570000|2022-05-20 11:19:30|144.92|142.52|145.21|142.81|145.21|142.81|144.92|142.52|0
1653045580000|2022-05-20 11:19:40|145.36|142.96|145.21|142.81|145.36|142.96|145.21|142.81|0
1653045590000|2022-05-20 11:19:50|145.07|142.67|144.92|142.52|145.07|142.67|144.92|142.52|0
1653045600000|2022-05-20 11:20:00|144.85|142.45|144.64|142.24|144.92|142.52|144.64|142.24|0
1653045610000|2022-05-20 11:20:10|144.49|142.09|144.35|141.95|144.49|142.09|144.35|141.95|0
1653045630000|2022-05-20 11:20:30|144.42|142.02|144.06|141.66|144.42|142.02|144.06|141.66|0
1653045640000|2022-05-20 11:20:40|144.21|141.81|144.21|141.81|144.21|141.81|144.21|141.81|0
1653045660000|2022-05-20 11:21:00|144.28|141.88|144.35|141.95|144.35|141.95|144.28|141.88|0
1653045680000|2022-05-20 11:21:20|144.42|142.02|144.35|141.95|144.42|142.02|144.35|141.95|0
1653045690000|2022-05-20 11:21:30|144.2|141.8|144.2|141.8|144.35|141.95|144.2|141.8|0
1653045700000|2022-05-20 11:21:40|144.35|141.95|144.85|142.45|144.85|142.45|144.35|141.95|0
1653045710000|2022-05-20 11:21:50|145|142.6|144.78|142.38|145|142.6|144.78|142.38|0
1653045720000|2022-05-20 11:22:00|145|142.6|145|142.6|145|142.6|145|142.6|0
1653045730000|2022-05-20 11:22:10|145.06|142.66|144.92|142.52|145.06|142.66|144.92|142.52|0
1653045740000|2022-05-20 11:22:20|145.06|142.66|145.21|142.81|145.21|142.81|145.06|142.66|0
1653045750000|2022-05-20 11:22:30|145.06|142.66|144.92|142.52|145.06|142.66|144.92|142.52|0
1653045760000|2022-05-20 11:22:40|145.06|142.66|145.06|142.66|145.06|142.66|145.06|142.66|0
1653045770000|2022-05-20 11:22:50|144.99|142.59|145.06|142.66|145.06|142.66|144.99|142.59|0
1653045780000|2022-05-20 11:23:00|145.21|142.81|145.21|142.81|145.21|142.81|145.06|142.66|0
1653045790000|2022-05-20 11:23:10|145.35|142.95|145.49|143.09|145.49|143.09|145.35|142.95|0
1653045800000|2022-05-20 11:23:20|145.35|142.95|145.28|142.88|145.35|142.95|145.28|142.88|0
1653045810000|2022-05-20 11:23:30|145.35|142.95|145.49|143.09|145.49|143.09|145.35|142.95|0
1653045820000|2022-05-20 11:23:40|145.57|143.17|145.71|143.31|145.71|143.31|145.57|143.17|0
1653045830000|2022-05-20 11:23:50|145.64|143.24|145.71|143.31|145.78|143.38|145.64|143.24|0
1653045840000|2022-05-20 11:24:00|145.64|143.24|145.86|143.46|145.86|143.46|145.64|143.24|0
1653045850000|2022-05-20 11:24:10|145.93|143.53|146.07|143.67|146.07|143.67|145.93|143.53|0
1653045860000|2022-05-20 11:24:20|146|143.6|146.07|143.67|146.07|143.67|146|143.6|0
1653045870000|2022-05-20 11:24:30|145.78|143.38|145.78|143.38|145.78|143.38|145.78|143.38|0
1653045880000|2022-05-20 11:24:40|145.64|143.24|145.64|143.24|145.64|143.24|145.49|143.09|0
1653045890000|2022-05-20 11:24:50|145.49|143.09|145.49|143.09|145.64|143.24|145.49|143.09|0
1653045900000|2022-05-20 11:25:00|145.57|143.17|145.35|142.95|145.57|143.17|145.35|142.95|0
1653045910000|2022-05-20 11:25:10|145.28|142.88|145.49|143.09|145.49|143.09|145.2|142.8|0
1653045920000|2022-05-20 11:25:20|145.64|143.24|145.92|143.52|145.92|143.52|145.64|143.24|0
1653045930000|2022-05-20 11:25:30|146|143.6|145.85|143.45|146.07|143.67|145.85|143.45|0
1653045940000|2022-05-20 11:25:40|145.78|143.38|145.85|143.45|145.85|143.45|145.64|143.24|0
1653045950000|2022-05-20 11:25:50|145.92|143.52|145.92|143.52|146.07|143.67|145.92|143.52|0
1653045960000|2022-05-20 11:26:00|146.07|143.67|146.07|143.67|146.07|143.67|146.07|143.67|0
1653045970000|2022-05-20 11:26:10|146.21|143.81|146.21|143.81|146.29|143.89|146.21|143.81|0
1653045980000|2022-05-20 11:26:20|146.36|143.96|146.36|143.96|146.36|143.96|146.36|143.96|0
1653045990000|2022-05-20 11:26:30|146.21|143.81|146.21|143.81|146.21|143.81|146.21|143.81|0
1653046000000|2022-05-20 11:26:40|146.36|143.96|146.21|143.81|146.36|143.96|146.21|143.81|0
1653046010000|2022-05-20 11:26:50|145.92|143.52|145.63|143.23|145.92|143.52|145.63|143.23|0
1653046020000|2022-05-20 11:27:00|145.56|143.16|145.63|143.23|145.63|143.23|145.56|143.16|0
1653046030000|2022-05-20 11:27:10|145.78|143.38|145.71|143.31|145.78|143.38|145.71|143.31|0
1653046040000|2022-05-20 11:27:20|145.78|143.38|145.78|143.38|145.78|143.38|145.71|143.31|0
1653046060000|2022-05-20 11:27:40|145.85|143.45|145.92|143.52|145.92|143.52|145.78|143.38|0
1653046070000|2022-05-20 11:27:50|145.85|143.45|145.85|143.45|145.85|143.45|145.85|143.45|0
1653046080000|2022-05-20 11:28:00|145.78|143.38|145.63|143.23|145.78|143.38|145.63|143.23|0
1653046090000|2022-05-20 11:28:10|145.85|143.45|145.85|143.45|145.85|143.45|145.85|143.45|0
1653046100000|2022-05-20 11:28:20|145.78|143.38|145.85|143.45|145.85|143.45|145.78|143.38|0
1653046110000|2022-05-20 11:28:30|145.78|143.38|145.78|143.38|145.92|143.52|145.78|143.38|0
1653046120000|2022-05-20 11:28:40|145.85|143.45|146.06|143.66|146.06|143.66|145.85|143.45|0
1653046130000|2022-05-20 11:28:50|146.14|143.74|146.06|143.66|146.14|143.74|146.06|143.66|0
1653046140000|2022-05-20 11:29:00|146.14|143.74|146.14|143.74|146.14|143.74|146.14|143.74|0
1653046150000|2022-05-20 11:29:10|146.06|143.66|146.06|143.66|146.06|143.66|145.92|143.52|0
1653046160000|2022-05-20 11:29:20|145.99|143.59|145.92|143.52|145.99|143.59|145.92|143.52|0
1653046170000|2022-05-20 11:29:30|145.77|143.37|145.77|143.37|145.77|143.37|145.77|143.37|0
1653046180000|2022-05-20 11:29:40|145.63|143.23|145.77|143.37|145.77|143.37|145.63|143.23|0
1653046190000|2022-05-20 11:29:50|145.92|143.52|145.85|143.45|145.92|143.52|145.85|143.45|0
1653046200000|2022-05-20 11:30:00|145.77|143.37|145.63|143.23|145.77|143.37|145.63|143.23|0
1653046210000|2022-05-20 11:30:10|145.49|143.09|145.34|142.94|145.49|143.09|145.34|142.94|0
1653046220000|2022-05-20 11:30:20|145.27|142.87|145.34|142.94|145.34|142.94|145.2|142.8|0
1653046240000|2022-05-20 11:30:40|145.27|142.87|145.34|142.94|145.34|142.94|145.2|142.8|0
1653046250000|2022-05-20 11:30:50|145.2|142.8|144.91|142.51|145.2|142.8|144.91|142.51|0
1653046260000|2022-05-20 11:31:00|145.05|142.65|144.91|142.51|145.05|142.65|144.91|142.51|0
1653046270000|2022-05-20 11:31:10|144.98|142.58|145.05|142.65|145.05|142.65|144.98|142.58|0
1653046280000|2022-05-20 11:31:20|145.13|142.73|145.05|142.65|145.13|142.73|145.05|142.65|0
1653046290000|2022-05-20 11:31:30|145.13|142.73|145.2|142.8|145.2|142.8|145.05|142.65|0
1653046300000|2022-05-20 11:31:40|145.13|142.73|144.91|142.51|145.2|142.8|144.91|142.51|0
1653046310000|2022-05-20 11:31:50|144.76|142.36|145.2|142.8|145.2|142.8|144.62|142.22|0
1653046320000|2022-05-20 11:32:00|145.05|142.65|145.2|142.8|145.2|142.8|145.05|142.65|0
1653046330000|2022-05-20 11:32:10|145.19|142.79|145.19|142.79|145.27|142.87|145.19|142.79|0
1653046340000|2022-05-20 11:32:20|145.05|142.65|145.34|142.94|145.34|142.94|145.05|142.65|0
1653046350000|2022-05-20 11:32:30|145.77|143.37|144.76|142.36|145.77|143.37|144.76|142.36|0
1653046360000|2022-05-20 11:32:40|144.62|142.22|144.62|142.22|144.62|142.22|144.62|142.22|0
1653046380000|2022-05-20 11:33:00|144.48|142.08|144.19|141.79|144.48|142.08|144.19|141.79|0
1653046390000|2022-05-20 11:33:10|143.9|141.5|143.9|141.5|143.9|141.5|143.83|141.43|0
1653046400000|2022-05-20 11:33:20|143.76|141.36|143.83|141.43|143.83|141.43|143.76|141.36|0
1653046410000|2022-05-20 11:33:30|143.76|141.36|143.62|141.22|143.76|141.36|143.62|141.22|0
1653046420000|2022-05-20 11:33:40|143.47|141.07|143.47|141.07|143.47|141.07|143.47|141.07|0
1653046430000|2022-05-20 11:33:50|143.62|141.22|143.76|141.36|143.76|141.36|143.62|141.22|0
1653046440000|2022-05-20 11:34:00|143.62|141.22|143.62|141.22|143.62|141.22|143.62|141.22|0
1653046450000|2022-05-20 11:34:10|143.69|141.29|143.76|141.36|143.76|141.36|143.62|141.22|0
1653046470000|2022-05-20 11:34:30|143.61|141.21|143.61|141.21|143.61|141.21|143.61|141.21|0
1653046480000|2022-05-20 11:34:40|143.55|141.15|143.61|141.21|143.61|141.21|143.55|141.15|0
1653046490000|2022-05-20 11:34:50|143.69|141.29|143.61|141.21|143.69|141.29|143.61|141.21|0
1653046500000|2022-05-20 11:35:00|143.76|141.36|143.61|141.21|143.76|141.36|143.61|141.21|0
1653046510000|2022-05-20 11:35:10|143.76|141.36|143.76|141.36|143.76|141.36|143.76|141.36|0
1653046530000|2022-05-20 11:35:30|143.69|141.29|143.61|141.21|143.69|141.29|143.61|141.21|0
1653046570000|2022-05-20 11:36:10|143.76|141.36|143.76|141.36|143.76|141.36|143.76|141.36|0
1653046600000|2022-05-20 11:36:40|143.75|141.35|143.61|141.21|143.75|141.35|143.61|141.21|0
1653046610000|2022-05-20 11:36:50|143.75|141.35|143.61|141.21|143.75|141.35|143.61|141.21|0
1653046630000|2022-05-20 11:37:10|143.47|141.07|143.61|141.21|143.61|141.21|143.47|141.07|0
1653046660000|2022-05-20 11:37:40|143.75|141.35|143.75|141.35|143.75|141.35|143.75|141.35|0
1653046700000|2022-05-20 11:38:20|143.9|141.5|143.75|141.35|143.9|141.5|143.75|141.35|0
1653046710000|2022-05-20 11:38:30|143.9|141.5|143.9|141.5|143.9|141.5|143.9|141.5|0
1653046730000|2022-05-20 11:38:50|144.04|141.64|144.04|141.64|144.04|141.64|144.04|141.64|0
1653046750000|2022-05-20 11:39:10|143.89|141.49|144.18|141.78|144.18|141.78|143.89|141.49|0
1653046770000|2022-05-20 11:39:30|144.11|141.71|144.11|141.71|144.11|141.71|144.11|141.71|0
1653046780000|2022-05-20 11:39:40|144.18|141.78|144.11|141.71|144.18|141.78|144.11|141.71|0
1653046790000|2022-05-20 11:39:50|144.18|141.78|144.25|141.85|144.25|141.85|144.18|141.78|0
1653046800000|2022-05-20 11:40:00|144.32|141.92|144.47|142.07|144.47|142.07|144.32|141.92|0
1653046810000|2022-05-20 11:40:10|144.9|142.5|144.75|142.35|144.9|142.5|144.61|142.21|0
1653046820000|2022-05-20 11:40:20|144.9|142.5|144.9|142.5|144.9|142.5|144.9|142.5|0
1653046830000|2022-05-20 11:40:30|145.04|142.64|145.04|142.64|145.04|142.64|145.04|142.64|0
1653046840000|2022-05-20 11:40:40|145.18|142.78|145.18|142.78|145.18|142.78|145.18|142.78|0
1653046850000|2022-05-20 11:40:50|145.04|142.64|144.9|142.5|145.04|142.64|144.9|142.5|0
1653046870000|2022-05-20 11:41:10|144.83|142.43|144.9|142.5|144.9|142.5|144.83|142.43|0
1653046890000|2022-05-20 11:41:30|144.75|142.35|144.61|142.21|144.75|142.35|144.61|142.21|0
1653046900000|2022-05-20 11:41:40|144.54|142.14|144.46|142.06|144.54|142.14|144.46|142.06|0
1653046910000|2022-05-20 11:41:50|144.54|142.14|144.46|142.06|144.54|142.14|144.46|142.06|0
1653046920000|2022-05-20 11:42:00|144.32|141.92|144.03|141.63|144.32|141.92|144.03|141.63|0
1653046930000|2022-05-20 11:42:10|144.18|141.78|144.18|141.78|144.18|141.78|144.18|141.78|0
1653046940000|2022-05-20 11:42:20|143.75|141.35|143.89|141.49|143.89|141.49|143.75|141.35|0
1653046950000|2022-05-20 11:42:30|143.75|141.35|143.82|141.42|143.82|141.42|143.75|141.35|0
1653046960000|2022-05-20 11:42:40|144.03|141.63|144.03|141.63|144.03|141.63|144.03|141.63|0
1653046970000|2022-05-20 11:42:50|143.96|141.56|144.03|141.63|144.03|141.63|143.96|141.56|0
1653046980000|2022-05-20 11:43:00|143.89|141.49|144.03|141.63|144.03|141.63|143.89|141.49|0
1653046990000|2022-05-20 11:43:10|143.89|141.49|143.89|141.49|143.89|141.49|143.82|141.42|0
1653047000000|2022-05-20 11:43:20|143.75|141.35|143.75|141.35|143.75|141.35|143.75|141.35|0
1653047010000|2022-05-20 11:43:30|143.6|141.2|143.89|141.49|143.89|141.49|143.6|141.2|0
1653047020000|2022-05-20 11:43:40|143.96|141.56|143.96|141.56|143.96|141.56|143.96|141.56|0
1653047030000|2022-05-20 11:43:50|144.03|141.63|144.17|141.77|144.17|141.77|144.03|141.63|0
1653047040000|2022-05-20 11:44:00|144.03|141.63|144.39|141.99|144.39|141.99|144.03|141.63|0
1653047050000|2022-05-20 11:44:10|144.46|142.06|144.75|142.35|144.75|142.35|144.46|142.06|0
1653047060000|2022-05-20 11:44:20|144.89|142.49|144.46|142.06|144.89|142.49|144.46|142.06|0
1653047080000|2022-05-20 11:44:40|144.32|141.92|144.39|141.99|144.39|141.99|144.32|141.92|0
1653047090000|2022-05-20 11:44:50|144.32|141.92|144.46|142.06|144.46|142.06|144.32|141.92|0
1653047100000|2022-05-20 11:45:00|144.32|141.92|144.1|141.7|144.32|141.92|144.1|141.7|0
1653047110000|2022-05-20 11:45:10|144.03|141.63|143.74|141.34|144.03|141.63|143.74|141.34|0
1653047120000|2022-05-20 11:45:20|143.67|141.27|143.6|141.2|143.67|141.27|143.6|141.2|0
1653047130000|2022-05-20 11:45:30|143.74|141.34|143.74|141.34|143.74|141.34|143.74|141.34|0
1653047140000|2022-05-20 11:45:40|143.6|141.2|144.03|141.63|144.03|141.63|143.6|141.2|0
1653047150000|2022-05-20 11:45:50|143.89|141.49|143.89|141.49|143.89|141.49|143.89|141.49|0
1653047160000|2022-05-20 11:46:00|144.03|141.63|144.17|141.77|144.32|141.92|144.03|141.63|0
1653047170000|2022-05-20 11:46:10|143.96|141.56|144.03|141.63|144.03|141.63|143.89|141.49|0
1653047180000|2022-05-20 11:46:20|144.31|141.91|144.25|141.85|144.31|141.91|144.25|141.85|0
1653047190000|2022-05-20 11:46:30|144.1|141.7|144.03|141.63|144.1|141.7|144.03|141.63|0
1653047200000|2022-05-20 11:46:40|144.1|141.7|144.1|141.7|144.17|141.77|144.1|141.7|0
1653047210000|2022-05-20 11:46:50|144.17|141.77|144.17|141.77|144.17|141.77|144.1|141.7|0
1653047220000|2022-05-20 11:47:00|144.24|141.84|144.24|141.84|144.24|141.84|144.24|141.84|0
1653047230000|2022-05-20 11:47:10|144.31|141.91|144.17|141.77|144.31|141.91|144.17|141.77|0
1653047250000|2022-05-20 11:47:30|144.03|141.63|144.03|141.63|144.03|141.63|143.88|141.48|0
1653047260000|2022-05-20 11:47:40|143.88|141.48|143.96|141.56|143.96|141.56|143.88|141.48|0
1653047270000|2022-05-20 11:47:50|143.88|141.48|144.03|141.63|144.03|141.63|143.88|141.48|0
1653047290000|2022-05-20 11:48:10|143.74|141.34|143.74|141.34|143.74|141.34|143.74|141.34|0
1653047300000|2022-05-20 11:48:20|143.81|141.41|144.31|141.91|144.31|141.91|143.81|141.41|0
1653047310000|2022-05-20 11:48:30|144.17|141.77|144.17|141.77|144.17|141.77|144.17|141.77|0
1653047320000|2022-05-20 11:48:40|144.03|141.63|143.81|141.41|144.03|141.63|143.81|141.41|0
1653047330000|2022-05-20 11:48:50|143.88|141.48|143.6|141.2|143.88|141.48|143.6|141.2|0
1653047340000|2022-05-20 11:49:00|143.45|141.05|143.53|141.13|143.53|141.13|143.45|141.05|0
1653047360000|2022-05-20 11:49:20|143.45|141.05|143.17|140.77|143.45|141.05|143.17|140.77|0
1653047370000|2022-05-20 11:49:30|143.02|140.62|143.1|140.7|143.17|140.77|143.02|140.62|0
1653047380000|2022-05-20 11:49:40|143.02|140.62|143.02|140.62|143.02|140.62|143.02|140.62|0
1653047390000|2022-05-20 11:49:50|143.1|140.7|143.02|140.62|143.1|140.7|143.02|140.62|0
1653047400000|2022-05-20 11:50:00|142.88|140.48|143.02|140.62|143.02|140.62|142.88|140.48|0
1653047410000|2022-05-20 11:50:10|143.17|140.77|142.88|140.48|143.17|140.77|142.88|140.48|0
1653047420000|2022-05-20 11:50:20|143.02|140.62|143.02|140.62|143.02|140.62|143.02|140.62|0
1653047430000|2022-05-20 11:50:30|142.88|140.48|142.74|140.34|142.88|140.48|142.74|140.34|0
1653047440000|2022-05-20 11:50:40|142.6|140.2|142.17|139.77|142.6|140.2|142.17|139.77|0
1653047450000|2022-05-20 11:50:50|142.03|139.63|141.74|139.34|142.03|139.63|141.74|139.34|0
1653047460000|2022-05-20 11:51:00|141.32|138.92|141.04|138.64|141.32|138.92|141.04|138.64|0
1653047470000|2022-05-20 11:51:10|141.18|138.78|140.89|138.49|141.18|138.78|140.89|138.49|0
1653047480000|2022-05-20 11:51:20|141.04|138.64|140.89|138.49|141.18|138.78|140.89|138.49|0
1653047490000|2022-05-20 11:51:30|140.75|138.35|140.75|138.35|140.75|138.35|140.75|138.35|0
1653047500000|2022-05-20 11:51:40|140.54|138.14|140.47|138.07|140.54|138.14|140.47|138.07|0
1653047510000|2022-05-20 11:51:50|140.33|137.93|140.47|138.07|140.47|138.07|140.33|137.93|0
1653047520000|2022-05-20 11:52:00|140.54|138.14|140.61|138.21|140.75|138.35|140.47|138.07|0
1653047530000|2022-05-20 11:52:10|140.75|138.35|140.75|138.35|140.75|138.35|140.75|138.35|0
1653047540000|2022-05-20 11:52:20|140.61|138.21|140.54|138.14|140.61|138.21|140.54|138.14|0
1653047550000|2022-05-20 11:52:30|140.47|138.07|140.61|138.21|140.61|138.21|140.47|138.07|0
1653047560000|2022-05-20 11:52:40|140.47|138.07|140.33|137.93|140.47|138.07|140.33|137.93|0
1653047570000|2022-05-20 11:52:50|140.19|137.79|140.19|137.79|140.19|137.79|140.05|137.65|0
1653047580000|2022-05-20 11:53:00|140.33|137.93|140.33|137.93|140.33|137.93|140.33|137.93|0
1653047590000|2022-05-20 11:53:10|140.4|138|140.54|138.14|140.61|138.21|140.4|138|0
1653047600000|2022-05-20 11:53:20|140.68|138.28|140.61|138.21|140.75|138.35|140.47|138.07|0
1653047610000|2022-05-20 11:53:30|140.47|138.07|140.47|138.07|140.68|138.28|140.47|138.07|0
1653047620000|2022-05-20 11:53:40|140.54|138.14|140.4|138|140.54|138.14|140.4|138|0
1653047630000|2022-05-20 11:53:50|140.33|137.93|140.33|137.93|140.47|138.07|140.33|137.93|0
1653047640000|2022-05-20 11:54:00|140.26|137.86|140.26|137.86|140.33|137.93|140.26|137.86|0
1653047650000|2022-05-20 11:54:10|140.04|137.64|140.47|138.07|140.47|138.07|140.04|137.64|0
1653047660000|2022-05-20 11:54:20|140.61|138.21|140.47|138.07|140.68|138.28|140.47|138.07|0
1653047670000|2022-05-20 11:54:30|140.19|137.79|140.33|137.93|140.33|137.93|140.19|137.79|0
1653047680000|2022-05-20 11:54:40|140.19|137.79|139.9|137.5|140.19|137.79|139.9|137.5|0
1653047690000|2022-05-20 11:54:50|139.76|137.36|139.62|137.22|139.76|137.36|139.62|137.22|0
1653047700000|2022-05-20 11:55:00|139.34|136.94|139.2|136.8|139.34|136.94|139.2|136.8|0
1653047720000|2022-05-20 11:55:20|139.06|136.66|139.27|136.87|139.27|136.87|139.06|136.66|0
1653047730000|2022-05-20 11:55:30|139.34|136.94|139.34|136.94|139.34|136.94|139.34|136.94|0
1653047740000|2022-05-20 11:55:40|139.48|137.08|139.9|137.5|139.9|137.5|139.48|137.08|0
1653047750000|2022-05-20 11:55:50|140.04|137.64|140.32|137.92|140.32|137.92|140.04|137.64|0
1653047760000|2022-05-20 11:56:00|140.46|138.06|140.75|138.35|140.75|138.35|140.46|138.06|0
1653047770000|2022-05-20 11:56:10|140.61|138.21|140.75|138.35|140.75|138.35|140.61|138.21|0
1653047780000|2022-05-20 11:56:20|140.89|138.49|141.03|138.63|141.03|138.63|140.89|138.49|0
1653047790000|2022-05-20 11:56:30|141.31|138.91|141.31|138.91|141.45|139.05|141.31|138.91|0
1653047800000|2022-05-20 11:56:40|141.17|138.77|141.17|138.77|141.17|138.77|141.17|138.77|0
1653047810000|2022-05-20 11:56:50|141.24|138.84|141.45|139.05|141.45|139.05|141.24|138.84|0
1653047820000|2022-05-20 11:57:00|141.59|139.19|141.59|139.19|141.59|139.19|141.59|139.19|0
1653047830000|2022-05-20 11:57:10|141.45|139.05|141.45|139.05|141.59|139.19|141.45|139.05|0
1653047840000|2022-05-20 11:57:20|141.31|138.91|141.17|138.77|141.31|138.91|141.17|138.77|0
1653047850000|2022-05-20 11:57:30|141.31|138.91|141.17|138.77|141.31|138.91|141.17|138.77|0
1653047860000|2022-05-20 11:57:40|141.31|138.91|141.45|139.05|141.45|139.05|141.31|138.91|0
1653047870000|2022-05-20 11:57:50|141.31|138.91|141.73|139.33|141.73|139.33|141.31|138.91|0
1653047880000|2022-05-20 11:58:00|141.88|139.48|142.16|139.76|142.16|139.76|141.88|139.48|0
1653047890000|2022-05-20 11:58:10|142.09|139.69|142.09|139.69|142.09|139.69|142.09|139.69|0
1653047900000|2022-05-20 11:58:20|142.02|139.62|142.16|139.76|142.16|139.76|142.02|139.62|0
1653047910000|2022-05-20 11:58:30|142.02|139.62|141.95|139.55|142.02|139.62|141.95|139.55|0
1653047920000|2022-05-20 11:58:40|141.87|139.47|141.87|139.47|141.95|139.55|141.87|139.47|0
1653047930000|2022-05-20 11:58:50|142.02|139.62|142.02|139.62|142.02|139.62|142.02|139.62|0
1653047940000|2022-05-20 11:59:00|142.16|139.76|142.16|139.76|142.16|139.76|142.16|139.76|0
1653047950000|2022-05-20 11:59:10|142.09|139.69|142.16|139.76|142.16|139.76|142.02|139.62|0
1653047960000|2022-05-20 11:59:20|142.02|139.62|142.16|139.76|142.16|139.76|142.02|139.62|0
1653047970000|2022-05-20 11:59:30|142.09|139.69|142.09|139.69|142.09|139.69|142.09|139.69|0
1653047980000|2022-05-20 11:59:40|142.23|139.83|142.44|140.04|142.58|140.18|142.23|139.83|0
1653047990000|2022-05-20 11:59:50|142.3|139.9|142.3|139.9|142.3|139.9|142.3|139.9|0
1653048000000|2022-05-20 12:00:00|142.44|140.04|142.87|140.47|142.87|140.47|142.44|140.04|0
1653048010000|2022-05-20 12:00:10|143.01|140.61|143.01|140.61|143.01|140.61|143.01|140.61|0
1653048020000|2022-05-20 12:00:20|142.72|140.32|142.44|140.04|142.72|140.32|142.44|140.04|0
1653048030000|2022-05-20 12:00:30|142.58|140.18|142.58|140.18|142.72|140.32|142.58|140.18|0
1653048040000|2022-05-20 12:00:40|142.72|140.32|142.72|140.32|142.72|140.32|142.72|140.32|0
1653048050000|2022-05-20 12:00:50|142.66|140.26|142.66|140.26|142.66|140.26|142.66|140.26|0
1653048060000|2022-05-20 12:01:00|142.72|140.32|142.58|140.18|142.72|140.32|142.58|140.18|0
1653048070000|2022-05-20 12:01:10|142.44|140.04|142.3|139.9|142.44|140.04|142.3|139.9|0
1653048080000|2022-05-20 12:01:20|142.44|140.04|142.44|140.04|142.44|140.04|142.44|140.04|0
1653048090000|2022-05-20 12:01:30|142.58|140.18|142.3|139.9|142.58|140.18|142.3|139.9|0
1653048100000|2022-05-20 12:01:40|142.44|140.04|142.15|139.75|142.44|140.04|142.15|139.75|0
1653048110000|2022-05-20 12:01:50|142.44|140.04|142.3|139.9|142.44|140.04|142.3|139.9|0
1653048120000|2022-05-20 12:02:00|142.15|139.75|141.8|139.4|142.15|139.75|141.8|139.4|0
1653048130000|2022-05-20 12:02:10|141.73|139.33|141.52|139.12|141.73|139.33|141.52|139.12|0
1653048140000|2022-05-20 12:02:20|141.59|139.19|141.44|139.04|141.59|139.19|141.44|139.04|0
1653048150000|2022-05-20 12:02:30|141.59|139.19|141.59|139.19|141.59|139.19|141.59|139.19|0
1653048160000|2022-05-20 12:02:40|141.73|139.33|142.15|139.75|142.15|139.75|141.73|139.33|0
1653048170000|2022-05-20 12:02:50|142.01|139.61|142.01|139.61|142.01|139.61|142.01|139.61|0
1653048180000|2022-05-20 12:03:00|142.15|139.75|142.01|139.61|142.15|139.75|142.01|139.61|0
1653048190000|2022-05-20 12:03:10|142.15|139.75|142.15|139.75|142.15|139.75|142.15|139.75|0
1653048200000|2022-05-20 12:03:20|142.44|140.04|143.15|140.75|143.15|140.75|142.44|140.04|0
1653048210000|2022-05-20 12:03:30|143.01|140.61|143.15|140.75|143.15|140.75|143.01|140.61|0
1653048220000|2022-05-20 12:03:40|143.01|140.61|143.29|140.89|143.29|140.89|143.01|140.61|0
1653048230000|2022-05-20 12:03:50|143.43|141.03|143.15|140.75|143.43|141.03|143.15|140.75|0
1653048240000|2022-05-20 12:04:00|143|140.6|142.72|140.32|143|140.6|142.72|140.32|0
1653048250000|2022-05-20 12:04:10|142.86|140.46|142.72|140.32|142.86|140.46|142.72|140.32|0
1653048260000|2022-05-20 12:04:20|142.86|140.46|142.58|140.18|142.86|140.46|142.58|140.18|0
1653048270000|2022-05-20 12:04:30|142.43|140.03|142.72|140.32|142.72|140.32|142.43|140.03|0
1653048280000|2022-05-20 12:04:40|142.86|140.46|142.72|140.32|142.86|140.46|142.58|140.18|0
1653048290000|2022-05-20 12:04:50|142.58|140.18|142.72|140.32|142.72|140.32|142.58|140.18|0
1653048300000|2022-05-20 12:05:00|142.58|140.18|142.37|139.97|142.58|140.18|142.29|139.89|0
1653048310000|2022-05-20 12:05:10|142.43|140.03|142.43|140.03|142.43|140.03|142.43|140.03|0
1653048330000|2022-05-20 12:05:30|142.51|140.11|142.29|139.89|142.51|140.11|142.29|139.89|0
1653048340000|2022-05-20 12:05:40|142.15|139.75|142.08|139.68|142.15|139.75|142.08|139.68|0
1653048350000|2022-05-20 12:05:50|142.01|139.61|141.87|139.47|142.01|139.61|141.87|139.47|0
1653048360000|2022-05-20 12:06:00|141.86|139.46|141.72|139.32|141.86|139.46|141.58|139.18|0
1653048370000|2022-05-20 12:06:10|141.86|139.46|141.72|139.32|141.86|139.46|141.72|139.32|0
1653048380000|2022-05-20 12:06:20|141.65|139.25|142.01|139.61|142.08|139.68|141.65|139.25|0
1653048390000|2022-05-20 12:06:30|142.15|139.75|142.29|139.89|142.29|139.89|142.15|139.75|0
1653048400000|2022-05-20 12:06:40|142.15|139.75|141.86|139.46|142.15|139.75|141.86|139.46|0
1653048410000|2022-05-20 12:06:50|141.8|139.4|141.8|139.4|141.8|139.4|141.58|139.18|0
1653048420000|2022-05-20 12:07:00|141.86|139.46|141.65|139.25|141.86|139.46|141.58|139.18|0
1653048430000|2022-05-20 12:07:10|142.01|139.61|142.01|139.61|142.01|139.61|141.86|139.46|0
1653048440000|2022-05-20 12:07:20|141.58|139.18|141.58|139.18|141.72|139.32|141.58|139.18|0
1653048450000|2022-05-20 12:07:30|141.72|139.32|141.44|139.04|141.86|139.46|141.44|139.04|0
1653048460000|2022-05-20 12:07:40|141.58|139.18|141.86|139.46|141.86|139.46|141.58|139.18|0
1653048470000|2022-05-20 12:07:50|141.79|139.39|141.86|139.46|141.86|139.46|141.79|139.39|0
1653048480000|2022-05-20 12:08:00|141.72|139.32|141.86|139.46|142|139.6|141.72|139.32|0
1653048490000|2022-05-20 12:08:10|141.94|139.54|142.15|139.75|142.29|139.89|141.94|139.54|0
1653048500000|2022-05-20 12:08:20|142|139.6|142|139.6|142|139.6|141.86|139.46|0
1653048510000|2022-05-20 12:08:30|141.86|139.46|142.15|139.75|142.15|139.75|141.86|139.46|0
1653048520000|2022-05-20 12:08:40|142|139.6|142.15|139.75|142.15|139.75|142|139.6|0
1653048530000|2022-05-20 12:08:50|142.29|139.89|142.43|140.03|142.43|140.03|142.29|139.89|0
1653048540000|2022-05-20 12:09:00|142.71|140.31|142.71|140.31|142.86|140.46|142.71|140.31|0
1653048550000|2022-05-20 12:09:10|142.86|140.46|142.57|140.17|142.86|140.46|142.57|140.17|0
1653048560000|2022-05-20 12:09:20|142.5|140.1|142.29|139.89|142.5|140.1|142.29|139.89|0
1653048570000|2022-05-20 12:09:30|142.43|140.03|142.57|140.17|142.57|140.17|142.43|140.03|0
1653048580000|2022-05-20 12:09:40|143|140.6|142.71|140.31|143|140.6|142.71|140.31|0
1653048590000|2022-05-20 12:09:50|142.85|140.45|142.71|140.31|142.85|140.45|142.71|140.31|0
1653048600000|2022-05-20 12:10:00|142.85|140.45|142.71|140.31|142.85|140.45|142.71|140.31|0
1653048610000|2022-05-20 12:10:10|143|140.6|143.14|140.74|143.14|140.74|143|140.6|0
1653048620000|2022-05-20 12:10:20|143|140.6|143|140.6|143|140.6|142.85|140.45|0
1653048630000|2022-05-20 12:10:30|142.85|140.45|142.79|140.39|142.85|140.45|142.71|140.31|0
1653048640000|2022-05-20 12:10:40|142.71|140.31|143.14|140.74|143.14|140.74|142.71|140.31|0
1653048650000|2022-05-20 12:10:50|143|140.6|143|140.6|143|140.6|143|140.6|0
1653048660000|2022-05-20 12:11:00|142.93|140.53|142.85|140.45|143|140.6|142.85|140.45|0
1653048670000|2022-05-20 12:11:10|143.28|140.88|143.14|140.74|143.28|140.88|143.14|140.74|0
1653048680000|2022-05-20 12:11:20|142.85|140.45|142.78|140.38|142.85|140.45|142.71|140.31|0
1653048690000|2022-05-20 12:11:30|142.71|140.31|142.57|140.17|142.85|140.45|142.57|140.17|0
1653048700000|2022-05-20 12:11:40|142.71|140.31|142.93|140.53|142.99|140.59|142.71|140.31|0
1653048710000|2022-05-20 12:11:50|142.85|140.45|142.78|140.38|142.93|140.53|142.78|140.38|0
1653048720000|2022-05-20 12:12:00|142.71|140.31|143.71|141.31|143.85|141.45|142.71|140.31|0
1653048730000|2022-05-20 12:12:10|143.85|141.45|143.28|140.88|143.85|141.45|143.28|140.88|0
1653048740000|2022-05-20 12:12:20|143.14|140.74|143.42|141.02|143.42|141.02|143.14|140.74|0
1653048750000|2022-05-20 12:12:30|143.56|141.16|143.28|140.88|143.56|141.16|143.14|140.74|0
1653048770000|2022-05-20 12:12:50|143.21|140.81|143.28|140.88|143.28|140.88|143.14|140.74|0
1653048780000|2022-05-20 12:13:00|143.14|140.74|143.56|141.16|143.56|141.16|143.14|140.74|0
1653048790000|2022-05-20 12:13:10|143.42|141.02|143.42|141.02|143.42|141.02|143.42|141.02|0
1653048800000|2022-05-20 12:13:20|143.56|141.16|143.42|141.02|143.56|141.16|143.42|141.02|0
1653048810000|2022-05-20 12:13:30|143.71|141.31|143.71|141.31|143.78|141.38|143.71|141.31|0
1653048820000|2022-05-20 12:13:40|143.85|141.45|144.13|141.73|144.13|141.73|143.85|141.45|0
1653048830000|2022-05-20 12:13:50|143.99|141.59|144.13|141.73|144.13|141.73|143.99|141.59|0
1653048840000|2022-05-20 12:14:00|144.28|141.88|144.28|141.88|144.28|141.88|144.13|141.73|0
1653048850000|2022-05-20 12:14:10|144.13|141.73|144.13|141.73|144.13|141.73|144.13|141.73|0
1653048860000|2022-05-20 12:14:20|144.28|141.88|144.28|141.88|144.28|141.88|144.28|141.88|0
1653048870000|2022-05-20 12:14:30|144.42|142.02|144.56|142.16|144.71|142.31|144.42|142.02|0
1653048880000|2022-05-20 12:14:40|144.42|142.02|144.42|142.02|144.56|142.16|144.42|142.02|0
1653048900000|2022-05-20 12:15:00|144.28|141.88|144.06|141.66|144.28|141.88|144.06|141.66|0
1653048910000|2022-05-20 12:15:10|143.99|141.59|144.13|141.73|144.13|141.73|143.99|141.59|0
1653048920000|2022-05-20 12:15:20|144.28|141.88|144.13|141.73|144.28|141.88|144.13|141.73|0
1653048930000|2022-05-20 12:15:30|143.99|141.59|144.06|141.66|144.13|141.73|143.99|141.59|0
1653048940000|2022-05-20 12:15:40|143.99|141.59|143.85|141.45|143.99|141.59|143.85|141.45|0
1653048950000|2022-05-20 12:15:50|143.99|141.59|143.99|141.59|143.99|141.59|143.85|141.45|0
1653048960000|2022-05-20 12:16:00|143.85|141.45|143.85|141.45|143.99|141.59|143.85|141.45|0
1653048970000|2022-05-20 12:16:10|143.99|141.59|144.06|141.66|144.06|141.66|143.99|141.59|0
1653048980000|2022-05-20 12:16:20|144.13|141.73|144.21|141.81|144.21|141.81|144.13|141.73|0
1653048990000|2022-05-20 12:16:30|144.27|141.87|144.42|142.02|144.42|142.02|144.27|141.87|0
1653049000000|2022-05-20 12:16:40|144.56|142.16|144.42|142.02|144.64|142.24|144.42|142.02|0
1653049010000|2022-05-20 12:16:50|144.35|141.95|144.27|141.87|144.35|141.95|144.27|141.87|0
1653049020000|2022-05-20 12:17:00|144.21|141.81|144.13|141.73|144.21|141.81|143.99|141.59|0
1653049030000|2022-05-20 12:17:10|144.06|141.66|143.92|141.52|144.13|141.73|143.92|141.52|0
1653049040000|2022-05-20 12:17:20|143.99|141.59|143.84|141.44|143.99|141.59|143.7|141.3|0
1653049050000|2022-05-20 12:17:30|144.42|142.02|144.7|142.3|144.7|142.3|144.42|142.02|0
1653049060000|2022-05-20 12:17:40|144.63|142.23|144.56|142.16|144.63|142.23|144.56|142.16|0
1653049070000|2022-05-20 12:17:50|144.7|142.3|144.56|142.16|144.7|142.3|144.56|142.16|0
1653049080000|2022-05-20 12:18:00|144.7|142.3|144.56|142.16|144.78|142.38|144.56|142.16|0
1653049090000|2022-05-20 12:18:10|144.7|142.3|144.42|142.02|144.7|142.3|144.42|142.02|0
1653049110000|2022-05-20 12:18:30|144.56|142.16|144.42|142.02|144.56|142.16|144.42|142.02|0
1653049120000|2022-05-20 12:18:40|144.27|141.87|144.13|141.73|144.27|141.87|144.13|141.73|0
1653049130000|2022-05-20 12:18:50|144.2|141.8|144.41|142.01|144.41|142.01|144.2|141.8|0
1653049150000|2022-05-20 12:19:10|144.27|141.87|144.27|141.87|144.27|141.87|144.27|141.87|0
1653049170000|2022-05-20 12:19:30|144.41|142.01|144.41|142.01|144.41|142.01|144.41|142.01|0
1653049190000|2022-05-20 12:19:50|144.27|141.87|144.27|141.87|144.27|141.87|144.13|141.73|0
1653049200000|2022-05-20 12:20:00|144.13|141.73|144.41|142.01|144.41|142.01|144.13|141.73|0
1653049210000|2022-05-20 12:20:10|144.56|142.16|144.34|141.94|144.56|142.16|144.27|141.87|0
1653049220000|2022-05-20 12:20:20|144.41|142.01|144.27|141.87|144.41|142.01|144.27|141.87|0
1653049230000|2022-05-20 12:20:30|143.98|141.58|143.98|141.58|143.98|141.58|143.98|141.58|0
1653049240000|2022-05-20 12:20:40|143.84|141.44|143.55|141.15|143.84|141.44|143.48|141.08|0
1653049250000|2022-05-20 12:20:50|143.48|141.08|143.55|141.15|143.55|141.15|143.41|141.01|0
1653049260000|2022-05-20 12:21:00|143.7|141.3|143.41|141.01|143.7|141.3|143.41|141.01|0
1653049270000|2022-05-20 12:21:10|143.27|140.87|143.12|140.72|143.41|141.01|143.12|140.72|0
1653049290000|2022-05-20 12:21:30|143.27|140.87|143.12|140.72|143.27|140.87|143.12|140.72|0
1653049300000|2022-05-20 12:21:40|143.27|140.87|143.41|141.01|143.41|141.01|143.12|140.72|0
1653049310000|2022-05-20 12:21:50|143.34|140.94|143.41|141.01|143.41|141.01|143.34|140.94|0
1653049320000|2022-05-20 12:22:00|143.27|140.87|143.27|140.87|143.27|140.87|143.27|140.87|0
1653049330000|2022-05-20 12:22:10|143.41|141.01|143.55|141.15|143.55|141.15|143.41|141.01|0
1653049340000|2022-05-20 12:22:20|143.41|141.01|143.41|141.01|143.41|141.01|143.41|141.01|0
1653049350000|2022-05-20 12:22:30|143.27|140.87|143.12|140.72|143.27|140.87|143.12|140.72|0
1653049380000|2022-05-20 12:23:00|142.98|140.58|142.98|140.58|142.98|140.58|142.98|140.58|0
1653049390000|2022-05-20 12:23:10|143.12|140.72|142.98|140.58|143.12|140.72|142.98|140.58|0
1653049400000|2022-05-20 12:23:20|143.12|140.72|143.41|141.01|143.41|141.01|143.12|140.72|0
1653049410000|2022-05-20 12:23:30|143.55|141.15|143.55|141.15|143.55|141.15|143.55|141.15|0
1653049420000|2022-05-20 12:23:40|143.69|141.29|143.69|141.29|143.69|141.29|143.69|141.29|0
1653049430000|2022-05-20 12:23:50|143.84|141.44|143.26|140.86|143.84|141.44|143.26|140.86|0
1653049440000|2022-05-20 12:24:00|142.98|140.58|143.12|140.72|143.12|140.72|142.98|140.58|0
1653049450000|2022-05-20 12:24:10|143.05|140.65|143.26|140.86|143.26|140.86|143.05|140.65|0
1653049460000|2022-05-20 12:24:20|143.41|141.01|143.55|141.15|143.55|141.15|143.41|141.01|0
1653049470000|2022-05-20 12:24:30|143.41|141.01|143.41|141.01|143.48|141.08|143.41|141.01|0
1653049480000|2022-05-20 12:24:40|143.48|141.08|143.69|141.29|143.69|141.29|143.48|141.08|0
1653049490000|2022-05-20 12:24:50|143.77|141.37|144.41|142.01|144.41|142.01|143.77|141.37|0
1653049500000|2022-05-20 12:25:00|144.26|141.86|143.83|141.43|144.26|141.86|143.83|141.43|0
1653049510000|2022-05-20 12:25:10|144.05|141.65|143.98|141.58|144.05|141.65|143.98|141.58|0
1653049520000|2022-05-20 12:25:20|144.12|141.72|143.98|141.58|144.12|141.72|143.98|141.58|0
1653049530000|2022-05-20 12:25:30|143.83|141.43|143.83|141.43|143.83|141.43|143.83|141.43|0
1653049540000|2022-05-20 12:25:40|143.98|141.58|144.12|141.72|144.12|141.72|143.98|141.58|0
1653049550000|2022-05-20 12:25:50|143.98|141.58|143.83|141.43|143.98|141.58|143.83|141.43|0
1653049560000|2022-05-20 12:26:00|143.98|141.58|143.83|141.43|143.98|141.58|143.83|141.43|0
1653049570000|2022-05-20 12:26:10|143.98|141.58|143.98|141.58|143.98|141.58|143.98|141.58|0
1653049580000|2022-05-20 12:26:20|144.12|141.72|144.4|142|144.4|142|144.12|141.72|0
1653049590000|2022-05-20 12:26:30|144.55|142.15|144.55|142.15|144.55|142.15|144.55|142.15|0
1653049600000|2022-05-20 12:26:40|144.62|142.22|144.55|142.15|144.69|142.29|144.55|142.15|0
1653049610000|2022-05-20 12:26:50|144.69|142.29|144.55|142.15|144.69|142.29|144.4|142|0
1653049630000|2022-05-20 12:27:10|144.4|142|144.55|142.15|144.55|142.15|144.4|142|0
1653049640000|2022-05-20 12:27:20|144.33|141.93|144.26|141.86|144.4|142|144.26|141.86|0
1653049660000|2022-05-20 12:27:40|144.4|142|144.33|141.93|144.4|142|144.26|141.86|0
1653049670000|2022-05-20 12:27:50|144.26|141.86|144.26|141.86|144.4|142|144.26|141.86|0
1653049680000|2022-05-20 12:28:00|144.4|142|144.19|141.79|144.4|142|144.19|141.79|0
1653049690000|2022-05-20 12:28:10|143.97|141.57|143.83|141.43|143.97|141.57|143.83|141.43|0
1653049700000|2022-05-20 12:28:20|143.62|141.22|143.69|141.29|143.69|141.29|143.62|141.22|0
1653049720000|2022-05-20 12:28:40|143.54|141.14|143.26|140.86|143.54|141.14|142.97|140.57|0
1653049730000|2022-05-20 12:28:50|143.4|141|143.33|140.93|143.4|141|143.33|140.93|0
1653049740000|2022-05-20 12:29:00|143.26|140.86|142.83|140.43|143.26|140.86|142.83|140.43|0
1653049750000|2022-05-20 12:29:10|142.9|140.5|142.97|140.57|142.97|140.57|142.83|140.43|0
1653049760000|2022-05-20 12:29:20|143.11|140.71|143.26|140.86|143.26|140.86|143.11|140.71|0
1653049770000|2022-05-20 12:29:30|143.4|141|143.26|140.86|143.4|141|143.26|140.86|0
1653049780000|2022-05-20 12:29:40|143.11|140.71|143.4|141|143.4|141|143.11|140.71|0
1653049790000|2022-05-20 12:29:50|143.33|140.93|143.26|140.86|143.33|140.93|143.26|140.86|0
1653049800000|2022-05-20 12:30:00|143.4|141|143.68|141.28|143.68|141.28|143.4|141|0
1653049810000|2022-05-20 12:30:10|143.54|141.14|143.4|141|143.54|141.14|143.26|140.86|0
1653049820000|2022-05-20 12:30:20|143.26|140.86|143.11|140.71|143.4|141|143.11|140.71|0
1653049830000|2022-05-20 12:30:30|143.25|140.85|143.25|140.85|143.25|140.85|143.11|140.71|0
1653049840000|2022-05-20 12:30:40|143.11|140.71|143.11|140.71|143.19|140.79|143.11|140.71|0
1653049850000|2022-05-20 12:30:50|143.25|140.85|143.25|140.85|143.4|141|143.25|140.85|0
1653049860000|2022-05-20 12:31:00|143.11|140.71|143.4|141|143.4|141|143.11|140.71|0
1653049870000|2022-05-20 12:31:10|143.25|140.85|143.19|140.79|143.25|140.85|143.11|140.71|0
1653049880000|2022-05-20 12:31:20|143.11|140.71|142.83|140.43|143.11|140.71|142.83|140.43|0
1653049890000|2022-05-20 12:31:30|143.11|140.71|143.25|140.85|143.25|140.85|143.11|140.71|0
1653049900000|2022-05-20 12:31:40|143.54|141.14|143.68|141.28|143.68|141.28|143.54|141.14|0
1653049910000|2022-05-20 12:31:50|143.82|141.42|143.97|141.57|143.97|141.57|143.68|141.28|0
1653049920000|2022-05-20 12:32:00|144.11|141.71|144.25|141.85|144.25|141.85|144.11|141.71|0
1653049930000|2022-05-20 12:32:10|143.97|141.57|144.11|141.71|144.11|141.71|143.97|141.57|0
1653049940000|2022-05-20 12:32:20|143.97|141.57|144.11|141.71|144.11|141.71|143.97|141.57|0
1653049950000|2022-05-20 12:32:30|144.4|142|144.4|142|144.68|142.28|144.4|142|0
1653049960000|2022-05-20 12:32:40|144.11|141.71|144.4|142|144.4|142|144.11|141.71|0
1653049970000|2022-05-20 12:32:50|144.25|141.85|144.54|142.14|144.54|142.14|144.25|141.85|0
1653049980000|2022-05-20 12:33:00|144.4|142|144.54|142.14|144.54|142.14|144.4|142|0
1653049990000|2022-05-20 12:33:10|144.4|142|144.54|142.14|144.54|142.14|144.4|142|0
1653050000000|2022-05-20 12:33:20|144.68|142.28|144.4|142|144.68|142.28|144.4|142|0
1653050010000|2022-05-20 12:33:30|143.97|141.57|143.97|141.57|143.97|141.57|143.97|141.57|0
1653050020000|2022-05-20 12:33:40|144.11|141.71|144.11|141.71|144.11|141.71|144.11|141.71|0
1653050030000|2022-05-20 12:33:50|144.18|141.78|144.39|141.99|144.39|141.99|144.18|141.78|0
1653050040000|2022-05-20 12:34:00|144.25|141.85|144.25|141.85|144.39|141.99|144.18|141.78|0
1653050050000|2022-05-20 12:34:10|144.11|141.71|143.82|141.42|144.11|141.71|143.82|141.42|0
1653050060000|2022-05-20 12:34:20|144.11|141.71|144.11|141.71|144.11|141.71|144.11|141.71|0
1653050080000|2022-05-20 12:34:40|144.25|141.85|144.39|141.99|144.39|141.99|144.25|141.85|0
1653050090000|2022-05-20 12:34:50|144.25|141.85|144.39|141.99|144.39|141.99|144.25|141.85|0
1653050100000|2022-05-20 12:35:00|144.11|141.71|144.39|141.99|144.39|141.99|143.96|141.56|0
1653050110000|2022-05-20 12:35:10|144.25|141.85|144.11|141.71|144.25|141.85|144.11|141.71|0
1653050120000|2022-05-20 12:35:20|143.96|141.56|143.96|141.56|143.96|141.56|143.96|141.56|0
1653050130000|2022-05-20 12:35:30|144.11|141.71|144.32|141.92|144.32|141.92|144.11|141.71|0
1653050140000|2022-05-20 12:35:40|144.25|141.85|144.11|141.71|144.25|141.85|144.11|141.71|0
1653050150000|2022-05-20 12:35:50|143.96|141.56|143.68|141.28|143.96|141.56|143.68|141.28|0
1653050160000|2022-05-20 12:36:00|143.53|141.13|143.25|140.85|143.53|141.13|143.25|140.85|0
1653050170000|2022-05-20 12:36:10|142.96|140.56|143.1|140.7|143.1|140.7|142.96|140.56|0
1653050180000|2022-05-20 12:36:20|142.96|140.56|142.53|140.13|143.1|140.7|142.53|140.13|0
1653050190000|2022-05-20 12:36:30|142.68|140.28|142.68|140.28|142.82|140.42|142.68|140.28|0
1653050200000|2022-05-20 12:36:40|142.82|140.42|142.96|140.56|142.96|140.56|142.82|140.42|0
1653050210000|2022-05-20 12:36:50|142.82|140.42|142.82|140.42|142.82|140.42|142.82|140.42|0
1653050220000|2022-05-20 12:37:00|143.03|140.63|143.03|140.63|143.03|140.63|143.03|140.63|0
1653050230000|2022-05-20 12:37:10|143.1|140.7|143.1|140.7|143.1|140.7|143.1|140.7|0
1653050240000|2022-05-20 12:37:20|142.68|140.28|142.96|140.56|142.96|140.56|142.68|140.28|0
1653050250000|2022-05-20 12:37:30|142.82|140.42|142.82|140.42|142.82|140.42|142.82|140.42|0
1653050260000|2022-05-20 12:37:40|142.68|140.28|142.68|140.28|142.68|140.28|142.68|140.28|0
1653050270000|2022-05-20 12:37:50|142.67|140.27|142.39|139.99|142.67|140.27|142.39|139.99|0
1653050280000|2022-05-20 12:38:00|142.67|140.27|142.67|140.27|142.67|140.27|142.67|140.27|0
1653050290000|2022-05-20 12:38:10|142.82|140.42|142.67|140.27|142.82|140.42|142.67|140.27|0
1653050340000|2022-05-20 12:39:00|142.96|140.56|143.17|140.77|143.17|140.77|142.96|140.56|0
1653050350000|2022-05-20 12:39:10|143.39|140.99|143.39|140.99|143.39|140.99|143.39|140.99|0
1653050360000|2022-05-20 12:39:20|143.53|141.13|143.67|141.27|143.67|141.27|143.53|141.13|0
1653050370000|2022-05-20 12:39:30|143.53|141.13|143.39|140.99|143.53|141.13|143.39|140.99|0
1653050380000|2022-05-20 12:39:40|143.24|140.84|143.24|140.84|143.24|140.84|143.24|140.84|0
1653050390000|2022-05-20 12:39:50|143.1|140.7|143.38|140.98|143.39|140.99|143.1|140.7|0
1653050400000|2022-05-20 12:40:00|143.53|141.13|143.81|141.41|143.81|141.41|143.53|141.13|0
1653050410000|2022-05-20 12:40:10|143.67|141.27|143.67|141.27|143.67|141.27|143.67|141.27|0
1653050420000|2022-05-20 12:40:20|143.81|141.41|143.81|141.41|143.81|141.41|143.81|141.41|0
1653050430000|2022-05-20 12:40:30|144.39|141.99|144.1|141.7|144.39|141.99|144.1|141.7|0
1653050440000|2022-05-20 12:40:40|144.24|141.84|144.39|141.99|144.39|141.99|144.24|141.84|0
1653050450000|2022-05-20 12:40:50|144.24|141.84|144.67|142.27|144.67|142.27|144.1|141.7|0
1653050460000|2022-05-20 12:41:00|145.1|142.7|145.54|143.14|145.54|143.14|145.1|142.7|0
1653050470000|2022-05-20 12:41:10|145.68|143.28|145.25|142.85|145.68|143.28|145.25|142.85|0
1653050480000|2022-05-20 12:41:20|145.39|142.99|145.54|143.14|145.54|143.14|145.25|142.85|0
1653050490000|2022-05-20 12:41:30|145.68|143.28|146.26|143.86|146.26|143.86|145.68|143.28|0
1653050500000|2022-05-20 12:41:40|145.97|143.57|145.68|143.28|145.97|143.57|145.68|143.28|0
1653050510000|2022-05-20 12:41:50|145.61|143.21|145.39|142.99|145.68|143.28|145.39|142.99|0
1653050520000|2022-05-20 12:42:00|145.68|143.28|145.97|143.57|145.97|143.57|145.68|143.28|0
1653050530000|2022-05-20 12:42:10|145.82|143.42|145.75|143.35|145.82|143.42|145.75|143.35|0
1653050540000|2022-05-20 12:42:20|145.68|143.28|145.68|143.28|145.82|143.42|145.68|143.28|0
1653050550000|2022-05-20 12:42:30|145.82|143.42|146.26|143.86|146.26|143.86|145.82|143.42|0
1653050560000|2022-05-20 12:42:40|146.4|144|146.4|144|146.4|144|146.4|144|0
1653050570000|2022-05-20 12:42:50|146.26|143.86|145.97|143.57|146.26|143.86|145.97|143.57|0
1653050580000|2022-05-20 12:43:00|146.25|143.85|145.97|143.57|146.25|143.85|145.97|143.57|0
1653050590000|2022-05-20 12:43:10|146.11|143.71|145.97|143.57|146.11|143.71|145.97|143.57|0
1653050600000|2022-05-20 12:43:20|146.11|143.71|146.25|143.85|146.25|143.85|146.11|143.71|0
1653050610000|2022-05-20 12:43:30|146.11|143.71|146.4|144|146.4|144|146.11|143.71|0
1653050620000|2022-05-20 12:43:40|146.25|143.85|146.25|143.85|146.25|143.85|146.25|143.85|0
1653050630000|2022-05-20 12:43:50|146.4|144|146.69|144.29|146.69|144.29|146.4|144|0
1653050640000|2022-05-20 12:44:00|146.54|144.14|146.25|143.85|146.54|144.14|146.25|143.85|0
1653050650000|2022-05-20 12:44:10|145.96|143.56|145.82|143.42|146.11|143.71|145.82|143.42|0
1653050660000|2022-05-20 12:44:20|145.68|143.28|145.68|143.28|145.68|143.28|145.68|143.28|0
1653050670000|2022-05-20 12:44:30|145.67|143.27|145.67|143.27|145.67|143.27|145.67|143.27|0
1653050680000|2022-05-20 12:44:40|146.11|143.71|146.11|143.71|146.11|143.71|146.11|143.71|0
1653050690000|2022-05-20 12:44:50|146.25|143.85|146.25|143.85|146.25|143.85|146.18|143.78|0
1653050700000|2022-05-20 12:45:00|146.18|143.78|146.11|143.71|146.18|143.78|145.96|143.56|0
1653050710000|2022-05-20 12:45:10|146.25|143.85|146.11|143.71|146.25|143.85|146.11|143.71|0
1653050720000|2022-05-20 12:45:20|146.25|143.85|146.33|143.93|146.33|143.93|146.25|143.85|0
1653050730000|2022-05-20 12:45:30|146.11|143.71|146.25|143.85|146.25|143.85|146.11|143.71|0
1653050740000|2022-05-20 12:45:40|146.54|144.14|146.4|144|146.69|144.29|146.4|144|0
1653050750000|2022-05-20 12:45:50|146.25|143.85|146.4|144|146.4|144|146.25|143.85|0
1653050760000|2022-05-20 12:46:00|146.25|143.85|146.4|144|146.4|144|146.25|143.85|0
1653050770000|2022-05-20 12:46:10|146.25|143.85|146.11|143.71|146.25|143.85|146.11|143.71|0
1653050780000|2022-05-20 12:46:20|145.96|143.56|145.67|143.27|145.96|143.56|145.67|143.27|0
1653050790000|2022-05-20 12:46:30|145.53|143.13|145.82|143.42|145.82|143.42|145.53|143.13|0
1653050800000|2022-05-20 12:46:40|146.39|143.99|146.39|143.99|146.39|143.99|146.39|143.99|0
1653050820000|2022-05-20 12:47:00|146.25|143.85|146.25|143.85|146.25|143.85|146.25|143.85|0
1653050830000|2022-05-20 12:47:10|146.1|143.7|146.39|143.99|146.39|143.99|146.1|143.7|0
1653050840000|2022-05-20 12:47:20|146.47|144.07|146.39|143.99|146.47|144.07|146.39|143.99|0
1653050850000|2022-05-20 12:47:30|146.47|144.07|146.83|144.43|146.83|144.43|146.47|144.07|0
1653050860000|2022-05-20 12:47:40|147.26|144.86|147.26|144.86|147.41|145.01|147.26|144.86|0
1653050870000|2022-05-20 12:47:50|147.41|145.01|147.41|145.01|147.55|145.15|147.41|145.01|0
1653050880000|2022-05-20 12:48:00|147.55|145.15|147.41|145.01|147.55|145.15|147.41|145.01|0
1653050890000|2022-05-20 12:48:10|147.55|145.15|147.55|145.15|147.55|145.15|147.41|145.01|0
1653050900000|2022-05-20 12:48:20|147.41|145.01|147.41|145.01|147.41|145.01|147.26|144.86|0
1653050910000|2022-05-20 12:48:30|147.48|145.08|147.84|145.44|147.84|145.44|147.48|145.08|0
1653050920000|2022-05-20 12:48:40|147.7|145.3|148.43|146.03|148.43|146.03|147.7|145.3|0
1653050930000|2022-05-20 12:48:50|147.99|145.59|147.7|145.3|147.99|145.59|147.7|145.3|0
1653050940000|2022-05-20 12:49:00|147.84|145.44|148.28|145.88|148.28|145.88|147.84|145.44|0
1653050950000|2022-05-20 12:49:10|148.21|145.81|148.06|145.66|148.21|145.81|148.06|145.66|0
1653050960000|2022-05-20 12:49:20|147.99|145.59|148.28|145.88|148.28|145.88|147.99|145.59|0
1653050970000|2022-05-20 12:49:30|148.42|146.02|148.57|146.17|148.57|146.17|148.42|146.02|0
1653050980000|2022-05-20 12:49:40|148.35|145.95|148.28|145.88|148.35|145.95|148.28|145.88|0
1653050990000|2022-05-20 12:49:50|148.13|145.73|147.99|145.59|148.13|145.73|147.99|145.59|0
1653051000000|2022-05-20 12:50:00|148.13|145.73|148.72|146.32|148.72|146.32|148.13|145.73|0
1653051010000|2022-05-20 12:50:10|148.57|146.17|148.72|146.32|148.72|146.32|148.42|146.02|0
1653051020000|2022-05-20 12:50:20|148.57|146.17|148.42|146.02|148.57|146.17|148.42|146.02|0
1653051030000|2022-05-20 12:50:30|148.57|146.17|148.57|146.17|148.57|146.17|148.42|146.02|0
1653051040000|2022-05-20 12:50:40|148.5|146.1|148.42|146.02|148.57|146.17|148.42|146.02|0
1653051050000|2022-05-20 12:50:50|148.57|146.17|148.28|145.88|148.57|146.17|148.28|145.88|0
1653051060000|2022-05-20 12:51:00|148.42|146.02|148.28|145.88|148.57|146.17|148.28|145.88|0
1653051070000|2022-05-20 12:51:10|147.99|145.59|147.55|145.15|147.99|145.59|147.55|145.15|0
1653051080000|2022-05-20 12:51:20|147.62|145.22|147.69|145.29|147.69|145.29|147.62|145.22|0
1653051090000|2022-05-20 12:51:30|147.37|144.97|147.52|145.12|147.66|145.26|147.37|144.97|0
1653051100000|2022-05-20 12:51:40|148.79|146.39|148.65|146.25|148.79|146.39|148.65|146.25|0
1653051110000|2022-05-20 12:51:50|148.79|146.39|148.65|146.25|148.79|146.39|148.65|146.25|0
1653051120000|2022-05-20 12:52:00|148.79|146.39|148.94|146.54|148.94|146.54|148.79|146.39|0
1653051130000|2022-05-20 12:52:10|148.79|146.39|148.94|146.54|148.94|146.54|148.79|146.39|0
1653051140000|2022-05-20 12:52:20|149.08|146.68|148.79|146.39|149.08|146.68|148.79|146.39|0
1653051150000|2022-05-20 12:52:30|148.5|146.1|148.36|145.96|148.5|146.1|148.36|145.96|0
1653051160000|2022-05-20 12:52:40|148.21|145.81|147.78|145.38|148.21|145.81|147.78|145.38|0
1653051170000|2022-05-20 12:52:50|147.63|145.23|147.78|145.38|147.78|145.38|147.63|145.23|0
1653051180000|2022-05-20 12:53:00|147.63|145.23|148.07|145.67|148.07|145.67|147.63|145.23|0
1653051190000|2022-05-20 12:53:10|148.06|145.66|148|145.6|148.06|145.66|148|145.6|0
1653051200000|2022-05-20 12:53:20|148.06|145.66|148.5|146.1|148.5|146.1|148.06|145.66|0
1653051210000|2022-05-20 12:53:30|148.64|146.24|148.79|146.39|148.79|146.39|148.64|146.24|0
1653051220000|2022-05-20 12:53:40|148.94|146.54|149.23|146.83|149.23|146.83|148.94|146.54|0
1653051230000|2022-05-20 12:53:50|149.66|147.26|149.52|147.12|149.81|147.41|149.52|147.12|0
1653051240000|2022-05-20 12:54:00|149.81|147.41|150.69|148.29|150.69|148.29|149.81|147.41|0
1653051250000|2022-05-20 12:54:10|150.83|148.43|150.98|148.58|150.98|148.58|150.69|148.29|0
1653051260000|2022-05-20 12:54:20|150.69|148.29|150.69|148.29|150.83|148.43|150.69|148.29|0
1653051270000|2022-05-20 12:54:30|150.83|148.43|150.39|147.99|150.83|148.43|150.39|147.99|0
1653051280000|2022-05-20 12:54:40|149.81|147.41|149.95|147.55|149.95|147.55|149.81|147.41|0
1653051290000|2022-05-20 12:54:50|149.81|147.41|149.81|147.41|149.95|147.55|149.81|147.41|0
1653051300000|2022-05-20 12:55:00|150.1|147.7|149.81|147.41|150.1|147.7|149.81|147.41|0
1653051310000|2022-05-20 12:55:10|149.66|147.26|149.52|147.12|149.66|147.26|149.52|147.12|0
1653051320000|2022-05-20 12:55:20|149.66|147.26|149.95|147.55|150.1|147.7|149.66|147.26|0
1653051330000|2022-05-20 12:55:30|149.88|147.48|149.95|147.55|149.95|147.55|149.88|147.48|0
1653051340000|2022-05-20 12:55:40|149.81|147.41|149.81|147.41|149.81|147.41|149.51|147.11|0
1653051350000|2022-05-20 12:55:50|149.95|147.55|150.1|147.7|150.1|147.7|149.95|147.55|0
1653051360000|2022-05-20 12:56:00|150.24|147.84|150.24|147.84|150.24|147.84|150.24|147.84|0
1653051370000|2022-05-20 12:56:10|150.39|147.99|150.1|147.7|150.39|147.99|150.1|147.7|0
1653051380000|2022-05-20 12:56:20|149.95|147.55|149.51|147.11|149.95|147.55|149.51|147.11|0
1653051390000|2022-05-20 12:56:30|149.37|146.97|149.37|146.97|149.37|146.97|149.37|146.97|0
1653051400000|2022-05-20 12:56:40|149.22|146.82|148.93|146.53|149.22|146.82|148.93|146.53|0
1653051410000|2022-05-20 12:56:50|148.79|146.39|148.64|146.24|148.79|146.39|148.64|146.24|0
1653051420000|2022-05-20 12:57:00|149.08|146.68|148.86|146.46|149.08|146.68|148.86|146.46|0
1653051430000|2022-05-20 12:57:10|148.79|146.39|149.66|147.26|149.66|147.26|148.79|146.39|0
1653051440000|2022-05-20 12:57:20|149.44|147.04|149.37|146.97|149.44|147.04|149.37|146.97|0
1653051450000|2022-05-20 12:57:30|149.59|147.19|149.08|146.68|149.59|147.19|149.08|146.68|0
1653051460000|2022-05-20 12:57:40|149.22|146.82|149.08|146.68|149.22|146.82|149.08|146.68|0
1653051470000|2022-05-20 12:57:50|148.93|146.53|148.93|146.53|148.93|146.53|148.93|146.53|0
1653051480000|2022-05-20 12:58:00|148.78|146.38|148.49|146.09|148.78|146.38|148.49|146.09|0
1653051490000|2022-05-20 12:58:10|148.35|145.95|148.2|145.8|148.35|145.95|148.2|145.8|0
1653051500000|2022-05-20 12:58:20|148.35|145.95|148.49|146.09|148.49|146.09|148.35|145.95|0
1653051510000|2022-05-20 12:58:30|148.64|146.24|148.64|146.24|148.64|146.24|148.64|146.24|0
1653051520000|2022-05-20 12:58:40|148.49|146.09|148.35|145.95|148.49|146.09|148.35|145.95|0
1653051530000|2022-05-20 12:58:50|148.2|145.8|148.64|146.24|148.64|146.24|148.2|145.8|0
1653051540000|2022-05-20 12:59:00|148.78|146.38|148.93|146.53|149.07|146.67|148.78|146.38|0
1653051550000|2022-05-20 12:59:10|149.07|146.67|148.49|146.09|149.07|146.67|148.49|146.09|0
1653051560000|2022-05-20 12:59:20|148.35|145.95|148.06|145.66|148.35|145.95|148.06|145.66|0
1653051580000|2022-05-20 12:59:40|147.48|145.08|147.62|145.22|147.62|145.22|147.48|145.08|0
1653051590000|2022-05-20 12:59:50|147.48|145.08|147.33|144.93|147.48|145.08|147.19|144.79|0
1653051600000|2022-05-20 13:00:00|147.19|144.79|147.19|144.79|147.33|144.93|147.19|144.79|0
1653051610000|2022-05-20 13:00:10|147.04|144.64|147.48|145.08|147.48|145.08|147.04|144.64|0
1653051620000|2022-05-20 13:00:20|147.62|145.22|147.62|145.22|147.62|145.22|147.48|145.08|0
1653051630000|2022-05-20 13:00:30|147.77|145.37|147.91|145.51|148.06|145.66|147.77|145.37|0
1653051640000|2022-05-20 13:00:40|147.77|145.37|147.91|145.51|147.91|145.51|147.62|145.22|0
1653051650000|2022-05-20 13:00:50|147.77|145.37|147.62|145.22|147.77|145.37|147.62|145.22|0
1653051660000|2022-05-20 13:01:00|147.48|145.08|147.19|144.79|147.48|145.08|147.19|144.79|0
1653051670000|2022-05-20 13:01:10|147.48|145.08|147.62|145.22|147.76|145.36|147.48|145.08|0
1653051680000|2022-05-20 13:01:20|147.33|144.93|147.04|144.64|147.33|144.93|147.04|144.64|0
1653051690000|2022-05-20 13:01:30|147.19|144.79|147.33|144.93|147.33|144.93|147.04|144.64|0
1653051700000|2022-05-20 13:01:40|147.47|145.07|147.33|144.93|147.47|145.07|147.19|144.79|0
1653051710000|2022-05-20 13:01:50|146.75|144.35|146.9|144.5|147.04|144.64|146.75|144.35|0
1653051720000|2022-05-20 13:02:00|146.75|144.35|147.04|144.64|147.04|144.64|146.75|144.35|0
1653051730000|2022-05-20 13:02:10|146.9|144.5|146.9|144.5|147.04|144.64|146.9|144.5|0
1653051740000|2022-05-20 13:02:20|146.75|144.35|146.9|144.5|146.9|144.5|146.61|144.21|0
1653051750000|2022-05-20 13:02:30|146.97|144.57|146.9|144.5|147.04|144.64|146.9|144.5|0
1653051760000|2022-05-20 13:02:40|147.04|144.64|147.04|144.64|147.04|144.64|146.97|144.57|0
1653051770000|2022-05-20 13:02:50|146.75|144.35|146.46|144.06|146.75|144.35|146.46|144.06|0
1653051780000|2022-05-20 13:03:00|146.61|144.21|146.75|144.35|146.9|144.5|146.61|144.21|0
1653051790000|2022-05-20 13:03:10|146.61|144.21|146.61|144.21|146.68|144.28|146.61|144.21|0
1653051800000|2022-05-20 13:03:20|146.68|144.28|146.68|144.28|146.68|144.28|146.61|144.21|0
1653051810000|2022-05-20 13:03:30|146.61|144.21|146.61|144.21|146.61|144.21|146.46|144.06|0
1653051830000|2022-05-20 13:03:50|146.75|144.35|146.61|144.21|146.75|144.35|146.61|144.21|0
1653051840000|2022-05-20 13:04:00|146.75|144.35|146.75|144.35|146.75|144.35|146.75|144.35|0
1653051850000|2022-05-20 13:04:10|146.82|144.42|146.61|144.21|146.82|144.42|146.61|144.21|0
1653051860000|2022-05-20 13:04:20|146.46|144.06|146.32|143.92|146.46|144.06|146.32|143.92|0
1653051870000|2022-05-20 13:04:30|146.46|144.06|146.32|143.92|146.46|144.06|146.32|143.92|0
1653051890000|2022-05-20 13:04:50|146.46|144.06|146.89|144.49|146.89|144.49|146.46|144.06|0
1653051900000|2022-05-20 13:05:00|146.75|144.35|146.89|144.49|146.89|144.49|146.75|144.35|0
1653051910000|2022-05-20 13:05:10|147.18|144.78|147.76|145.36|147.76|145.36|147.18|144.78|0
1653051920000|2022-05-20 13:05:20|147.47|145.07|147.33|144.93|147.55|145.15|147.33|144.93|0
1653051930000|2022-05-20 13:05:30|147.47|145.07|147.47|145.07|147.47|145.07|147.33|144.93|0
1653051940000|2022-05-20 13:05:40|147.32|144.92|147.32|144.92|147.32|144.92|147.18|144.78|0
1653051950000|2022-05-20 13:05:50|147.47|145.07|147.18|144.78|147.61|145.21|147.18|144.78|0
1653051960000|2022-05-20 13:06:00|147.32|144.92|147.04|144.64|147.32|144.92|147.04|144.64|0
1653051970000|2022-05-20 13:06:10|146.89|144.49|147.04|144.64|147.04|144.64|146.89|144.49|0
1653051980000|2022-05-20 13:06:20|146.97|144.57|147.04|144.64|147.04|144.64|146.89|144.49|0
1653051990000|2022-05-20 13:06:30|147.18|144.78|147.18|144.78|147.18|144.78|147.18|144.78|0
1653052010000|2022-05-20 13:06:50|147.32|144.92|147.32|144.92|147.32|144.92|147.32|144.92|0
1653052020000|2022-05-20 13:07:00|147.18|144.78|147.18|144.78|147.32|144.92|147.18|144.78|0
1653052050000|2022-05-20 13:07:30|147.32|144.92|147.18|144.78|147.32|144.92|147.18|144.78|0
1653052060000|2022-05-20 13:07:40|147.03|144.63|146.89|144.49|147.03|144.63|146.89|144.49|0
1653052070000|2022-05-20 13:07:50|147.18|144.78|147.32|144.92|147.32|144.92|147.18|144.78|0
1653052080000|2022-05-20 13:08:00|147.18|144.78|146.89|144.49|147.18|144.78|146.89|144.49|0
1653052090000|2022-05-20 13:08:10|147.03|144.63|147.18|144.78|147.18|144.78|147.03|144.63|0
1653052100000|2022-05-20 13:08:20|147.47|145.07|147.18|144.78|147.47|145.07|147.18|144.78|0
1653052110000|2022-05-20 13:08:30|147.32|144.92|147.32|144.92|147.32|144.92|147.32|144.92|0
1653052130000|2022-05-20 13:08:50|147.61|145.21|147.9|145.5|147.9|145.5|147.61|145.21|0
1653052140000|2022-05-20 13:09:00|148.04|145.64|148.04|145.64|148.04|145.64|147.9|145.5|0
1653052150000|2022-05-20 13:09:10|148.19|145.79|148.48|146.08|148.48|146.08|148.19|145.79|0
1653052160000|2022-05-20 13:09:20|148.04|145.64|148.19|145.79|148.19|145.79|147.9|145.5|0
1653052170000|2022-05-20 13:09:30|148.04|145.64|148.33|145.93|148.33|145.93|148.04|145.64|0
1653052180000|2022-05-20 13:09:40|148.48|146.08|148.48|146.08|148.48|146.08|148.33|145.93|0
1653052190000|2022-05-20 13:09:50|148.33|145.93|148.26|145.86|148.33|145.93|148.19|145.79|0
1653052200000|2022-05-20 13:10:00|148.33|145.93|148.62|146.22|148.62|146.22|148.33|145.93|0
1653052210000|2022-05-20 13:10:10|148.55|146.15|148.48|146.08|148.62|146.22|148.48|146.08|0
1653052220000|2022-05-20 13:10:20|148.33|145.93|148.19|145.79|148.33|145.93|148.19|145.79|0
1653052230000|2022-05-20 13:10:30|147.9|145.5|147.61|145.21|147.9|145.5|147.61|145.21|0
1653052240000|2022-05-20 13:10:40|147.46|145.06|147.46|145.06|147.46|145.06|147.46|145.06|0
1653052250000|2022-05-20 13:10:50|147.17|144.77|147.46|145.06|147.46|145.06|147.17|144.77|0
1653052260000|2022-05-20 13:11:00|147.32|144.92|147.17|144.77|147.32|144.92|147.03|144.63|0
1653052270000|2022-05-20 13:11:10|147.25|144.85|147.17|144.77|147.25|144.85|147.17|144.77|0
1653052280000|2022-05-20 13:11:20|147.46|145.06|148.04|145.64|148.04|145.64|147.46|145.06|0
1653052290000|2022-05-20 13:11:30|147.9|145.5|147.9|145.5|147.9|145.5|147.9|145.5|0
1653052300000|2022-05-20 13:11:40|148.04|145.64|147.9|145.5|148.04|145.64|147.9|145.5|0
1653052310000|2022-05-20 13:11:50|147.61|145.21|147.75|145.35|147.75|145.35|147.61|145.21|0
1653052330000|2022-05-20 13:12:10|147.61|145.21|147.61|145.21|147.61|145.21|147.61|145.21|0
1653052340000|2022-05-20 13:12:20|147.46|145.06|147.6|145.2|147.6|145.2|147.46|145.06|0
1653052350000|2022-05-20 13:12:30|147.75|145.35|147.89|145.49|147.89|145.49|147.68|145.28|0
1653052360000|2022-05-20 13:12:40|148.18|145.78|148.33|145.93|148.33|145.93|148.18|145.78|0
1653052370000|2022-05-20 13:12:50|148.18|145.78|148.18|145.78|148.18|145.78|148.18|145.78|0
1653052380000|2022-05-20 13:13:00|148.33|145.93|148.47|146.07|148.47|146.07|148.33|145.93|0
1653052390000|2022-05-20 13:13:10|148.33|145.93|148.18|145.78|148.33|145.93|148.18|145.78|0
1653052400000|2022-05-20 13:13:20|148.33|145.93|148.47|146.07|148.47|146.07|148.33|145.93|0
1653052410000|2022-05-20 13:13:30|148.33|145.93|148.11|145.71|148.33|145.93|148.11|145.71|0
1653052420000|2022-05-20 13:13:40|148.04|145.64|147.89|145.49|148.04|145.64|147.89|145.49|0
1653052430000|2022-05-20 13:13:50|147.75|145.35|147.6|145.2|147.75|145.35|147.6|145.2|0
1653052440000|2022-05-20 13:14:00|147.46|145.06|147.17|144.77|147.46|145.06|147.17|144.77|0
1653052450000|2022-05-20 13:14:10|147.24|144.84|146.59|144.19|147.24|144.84|146.59|144.19|0
1653052460000|2022-05-20 13:14:20|146.74|144.34|146.67|144.27|146.74|144.34|146.59|144.19|0
1653052470000|2022-05-20 13:14:30|146.45|144.05|146.45|144.05|146.59|144.19|146.3|143.9|0
1653052480000|2022-05-20 13:14:40|146.59|144.19|146.59|144.19|146.59|144.19|146.59|144.19|0
1653052490000|2022-05-20 13:14:50|146.74|144.34|146.74|144.34|146.74|144.34|146.74|144.34|0
1653052500000|2022-05-20 13:15:00|146.88|144.48|146.74|144.34|146.88|144.48|146.74|144.34|0
1653052510000|2022-05-20 13:15:10|146.88|144.48|146.73|144.33|146.88|144.48|146.73|144.33|0
1653052520000|2022-05-20 13:15:20|146.59|144.19|146.45|144.05|146.73|144.33|146.45|144.05|0
1653052530000|2022-05-20 13:15:30|146.52|144.12|146.45|144.05|146.52|144.12|146.45|144.05|0
1653052540000|2022-05-20 13:15:40|146.3|143.9|146.3|143.9|146.3|143.9|146.3|143.9|0
1653052550000|2022-05-20 13:15:50|146.45|144.05|146.73|144.33|146.73|144.33|146.45|144.05|0
1653052560000|2022-05-20 13:16:00|146.59|144.19|146.59|144.19|146.59|144.19|146.59|144.19|0
1653052570000|2022-05-20 13:16:10|146.52|144.12|146.73|144.33|146.73|144.33|146.52|144.12|0
1653052580000|2022-05-20 13:16:20|146.88|144.48|146.88|144.48|146.88|144.48|146.88|144.48|0
1653052590000|2022-05-20 13:16:30|147.02|144.62|147.02|144.62|147.02|144.62|146.88|144.48|0
1653052600000|2022-05-20 13:16:40|146.88|144.48|146.73|144.33|146.88|144.48|146.73|144.33|0
1653052610000|2022-05-20 13:16:50|146.59|144.19|146.95|144.55|146.95|144.55|146.59|144.19|0
1653052620000|2022-05-20 13:17:00|146.88|144.48|146.81|144.41|146.88|144.48|146.81|144.41|0
1653052630000|2022-05-20 13:17:10|146.73|144.33|147.89|145.49|147.89|145.49|146.73|144.33|0
1653052640000|2022-05-20 13:17:20|148.03|145.63|148.03|145.63|148.03|145.63|148.03|145.63|0
1653052650000|2022-05-20 13:17:30|148.18|145.78|148.03|145.63|148.18|145.78|148.03|145.63|0
1653052660000|2022-05-20 13:17:40|148.18|145.78|148.03|145.63|148.18|145.78|148.03|145.63|0
1653052670000|2022-05-20 13:17:50|148.18|145.78|147.89|145.49|148.18|145.78|147.89|145.49|0
1653052680000|2022-05-20 13:18:00|147.74|145.34|147.89|145.49|148.18|145.78|147.74|145.34|0
1653052690000|2022-05-20 13:18:10|148.03|145.63|148.03|145.63|148.03|145.63|148.03|145.63|0
1653052700000|2022-05-20 13:18:20|147.89|145.49|147.74|145.34|148.03|145.63|147.74|145.34|0
1653052710000|2022-05-20 13:18:30|147.89|145.49|148.18|145.78|148.18|145.78|147.89|145.49|0
1653052720000|2022-05-20 13:18:40|147.89|145.49|147.74|145.34|147.89|145.49|147.74|145.34|0
1653052730000|2022-05-20 13:18:50|147.67|145.27|147.31|144.91|147.67|145.27|147.31|144.91|0
1653052740000|2022-05-20 13:19:00|147.45|145.05|147.38|144.98|147.45|145.05|147.31|144.91|0
1653052750000|2022-05-20 13:19:10|147.6|145.2|147.74|145.34|147.74|145.34|147.53|145.13|0
1653052760000|2022-05-20 13:19:20|147.6|145.2|147.6|145.2|147.6|145.2|147.45|145.05|0
1653052770000|2022-05-20 13:19:30|147.45|145.05|147.53|145.13|147.53|145.13|147.45|145.05|0
1653052780000|2022-05-20 13:19:40|147.6|145.2|147.45|145.05|147.6|145.2|147.31|144.91|0
1653052790000|2022-05-20 13:19:50|147.31|144.91|147.31|144.91|147.31|144.91|147.31|144.91|0
1653052800000|2022-05-20 13:20:00|147.45|145.05|147.74|145.34|147.88|145.48|147.45|145.05|0
1653052810000|2022-05-20 13:20:10|147.81|145.41|147.74|145.34|147.81|145.41|147.59|145.19|0
1653052820000|2022-05-20 13:20:20|147.88|145.48|147.88|145.48|147.88|145.48|147.88|145.48|0
1653052830000|2022-05-20 13:20:30|147.45|145.05|147.16|144.76|147.59|145.19|147.16|144.76|0
1653052840000|2022-05-20 13:20:40|147.02|144.62|146.87|144.47|147.02|144.62|146.87|144.47|0
1653052850000|2022-05-20 13:20:50|147.16|144.76|147.3|144.9|147.38|144.98|147.16|144.76|0
1653052860000|2022-05-20 13:21:00|147.16|144.76|147.09|144.69|147.16|144.76|147.09|144.69|0
1653052870000|2022-05-20 13:21:10|147.16|144.76|147.16|144.76|147.16|144.76|147.09|144.69|0
1653052880000|2022-05-20 13:21:20|147.02|144.62|147.16|144.76|147.16|144.76|146.87|144.47|0
1653052890000|2022-05-20 13:21:30|147.09|144.69|146.87|144.47|147.09|144.69|146.87|144.47|0
1653052900000|2022-05-20 13:21:40|147.01|144.61|147.01|144.61|147.01|144.61|147.01|144.61|0
1653052910000|2022-05-20 13:21:50|146.87|144.47|146.87|144.47|146.87|144.47|146.87|144.47|0
1653052920000|2022-05-20 13:22:00|147.01|144.61|147.16|144.76|147.16|144.76|147.01|144.61|0
1653052930000|2022-05-20 13:22:10|147.01|144.61|147.01|144.61|147.01|144.61|147.01|144.61|0
1653052940000|2022-05-20 13:22:20|146.87|144.47|146.87|144.47|146.87|144.47|146.87|144.47|0
1653052950000|2022-05-20 13:22:30|146.73|144.33|146.58|144.18|146.8|144.4|146.58|144.18|0
1653052960000|2022-05-20 13:22:40|146.44|144.04|146.44|144.04|146.58|144.18|146.44|144.04|0
1653052970000|2022-05-20 13:22:50|146.37|143.97|146.37|143.97|146.37|143.97|146.37|143.97|0
1653052980000|2022-05-20 13:23:00|146.01|143.61|145.86|143.46|146.01|143.61|145.86|143.46|0
1653052990000|2022-05-20 13:23:10|145.72|143.32|146.15|143.75|146.15|143.75|145.72|143.32|0
1653053000000|2022-05-20 13:23:20|145.86|143.46|146.15|143.75|146.15|143.75|145.86|143.46|0
1653053010000|2022-05-20 13:23:30|146|143.6|146.29|143.89|146.29|143.89|146|143.6|0
1653053020000|2022-05-20 13:23:40|146.15|143.75|146|143.6|146.29|143.89|146|143.6|0
1653053030000|2022-05-20 13:23:50|145.72|143.32|145.79|143.39|145.86|143.46|145.72|143.32|0
1653053040000|2022-05-20 13:24:00|145.72|143.32|145.72|143.32|145.72|143.32|145.57|143.17|0
1653053050000|2022-05-20 13:24:10|145.57|143.17|145.43|143.03|145.57|143.17|145.43|143.03|0
1653053060000|2022-05-20 13:24:20|145.36|142.96|145.72|143.32|145.72|143.32|145.36|142.96|0
1653053070000|2022-05-20 13:24:30|145.86|143.46|146.29|143.89|146.29|143.89|145.72|143.32|0
1653053080000|2022-05-20 13:24:40|146.37|143.97|146.87|144.47|146.87|144.47|146.37|143.97|0
1653053090000|2022-05-20 13:24:50|146.94|144.54|146.58|144.18|146.94|144.54|146.58|144.18|0
1653053100000|2022-05-20 13:25:00|145.72|143.32|145.29|142.89|145.72|143.32|145.29|142.89|0
1653053110000|2022-05-20 13:25:10|145.43|143.03|145.43|143.03|145.43|143.03|145.14|142.74|0
1653053120000|2022-05-20 13:25:20|145.28|142.88|145.43|143.03|145.43|143.03|145.28|142.88|0
1653053130000|2022-05-20 13:25:30|145.28|142.88|145.07|142.67|145.28|142.88|145.07|142.67|0
1653053140000|2022-05-20 13:25:40|145|142.6|144.86|142.46|145|142.6|144.86|142.46|0
1653053150000|2022-05-20 13:25:50|145|142.6|144.85|142.45|145|142.6|144.85|142.45|0
1653053160000|2022-05-20 13:26:00|145|142.6|144.43|142.03|145|142.6|144.43|142.03|0
1653053170000|2022-05-20 13:26:10|144.28|141.88|143.86|141.46|144.28|141.88|143.71|141.31|0
1653053180000|2022-05-20 13:26:20|143.71|141.31|144.28|141.88|144.28|141.88|143.71|141.31|0
1653053190000|2022-05-20 13:26:30|144.71|142.31|144.43|142.03|144.71|142.31|144.43|142.03|0
1653053200000|2022-05-20 13:26:40|144.36|141.96|144.43|142.03|144.43|142.03|144.36|141.96|0
1653053210000|2022-05-20 13:26:50|144.71|142.31|145.14|142.74|145.14|142.74|144.57|142.17|0
1653053220000|2022-05-20 13:27:00|145|142.6|145|142.6|145|142.6|144.85|142.45|0
1653053230000|2022-05-20 13:27:10|144.85|142.45|144.85|142.45|144.85|142.45|144.85|142.45|0
1653053240000|2022-05-20 13:27:20|144.36|141.96|143.29|140.89|144.36|141.96|143.29|140.89|0
1653053250000|2022-05-20 13:27:30|143.22|140.82|143.29|140.89|143.29|140.89|143.22|140.82|0
1653053260000|2022-05-20 13:27:40|143.43|141.03|143.85|141.45|143.85|141.45|143.43|141.03|0
1653053270000|2022-05-20 13:27:50|144.07|141.67|144.5|142.1|144.5|142.1|144.07|141.67|0
1653053280000|2022-05-20 13:28:00|145.42|143.02|144.99|142.59|145.42|143.02|144.99|142.59|0
1653053290000|2022-05-20 13:28:10|145.36|142.96|146.07|143.67|146.07|143.67|145.36|142.96|0
1653053300000|2022-05-20 13:28:20|146.14|143.74|146.36|143.96|146.43|144.03|146.14|143.74|0
1653053310000|2022-05-20 13:28:30|146.43|144.03|146.22|143.82|146.43|144.03|146.14|143.74|0
1653053320000|2022-05-20 13:28:40|146.57|144.17|146.86|144.46|146.86|144.46|146.57|144.17|0
1653053330000|2022-05-20 13:28:50|146.72|144.32|146.86|144.46|146.86|144.46|146.72|144.32|0
1653053340000|2022-05-20 13:29:00|147.37|144.97|147.15|144.75|147.37|144.97|147.15|144.75|0
1653053350000|2022-05-20 13:29:10|146.86|144.46|146.94|144.54|147|144.6|146.72|144.32|0
1653053360000|2022-05-20 13:29:20|146.86|144.46|146.28|143.88|146.94|144.54|146.28|143.88|0
1653053370000|2022-05-20 13:29:30|146|143.6|146.79|144.39|146.79|144.39|145.85|143.45|0
1653053380000|2022-05-20 13:29:40|147.29|144.89|147.44|145.04|147.44|145.04|147.29|144.89|0
1653053390000|2022-05-20 13:29:50|147.58|145.18|147.44|145.04|147.58|145.18|147.15|144.75|0
1653053400000|2022-05-20 13:30:00|148.02|145.62|149.18|146.78|149.32|146.92|148.02|145.62|0
1653053410000|2022-05-20 13:30:10|148.24|145.84|147.8|145.4|148.31|145.91|146.86|144.46|0
1653053420000|2022-05-20 13:30:20|148.6|146.2|150.93|148.53|150.93|148.53|148.6|146.2|0
1653053430000|2022-05-20 13:30:30|150.05|147.65|149.91|147.51|150.2|147.8|149.61|147.21|0
1653053440000|2022-05-20 13:30:40|150.34|147.94|150.2|147.8|150.71|148.31|150.2|147.8|0
1653053450000|2022-05-20 13:30:50|149.76|147.36|149.18|146.78|149.76|147.36|149.18|146.78|0
1653053460000|2022-05-20 13:31:00|148.45|146.05|146.71|144.31|148.45|146.05|146.71|144.31|0
1653053470000|2022-05-20 13:31:10|145.56|143.16|145.71|143.31|145.71|143.31|145.56|143.16|0
1653053480000|2022-05-20 13:31:20|145.42|143.02|145.64|143.24|145.64|143.24|145.42|143.02|0
1653053490000|2022-05-20 13:31:30|146.43|144.03|147.58|145.18|147.58|145.18|146.28|143.88|0
1653053500000|2022-05-20 13:31:40|147.43|145.03|148.74|146.34|148.74|146.34|147.43|145.03|0
1653053510000|2022-05-20 13:31:50|149.32|146.92|149.03|146.63|149.83|147.43|149.03|146.63|0
1653053520000|2022-05-20 13:32:00|149.61|147.21|148.01|145.61|149.61|147.21|148.01|145.61|0
1653053530000|2022-05-20 13:32:10|148.45|146.05|147.72|145.32|148.45|146.05|147.14|144.74|0
1653053540000|2022-05-20 13:32:20|147|144.6|146.14|143.74|147|144.6|146.14|143.74|0
1653053550000|2022-05-20 13:32:30|145.99|143.59|147.29|144.89|147.29|144.89|145.99|143.59|0
1653053560000|2022-05-20 13:32:40|147.43|145.03|147.43|145.03|147.43|145.03|147.29|144.89|0
1653053570000|2022-05-20 13:32:50|147.72|145.32|147.87|145.47|148.01|145.61|147.72|145.32|0
1653053580000|2022-05-20 13:33:00|148.59|146.19|148.88|146.48|148.88|146.48|148.3|145.9|0
1653053590000|2022-05-20 13:33:10|148.16|145.76|146.28|143.88|148.16|145.76|146.21|143.81|0
1653053600000|2022-05-20 13:33:20|146.14|143.74|147.58|145.18|147.58|145.18|146.14|143.74|0
1653053610000|2022-05-20 13:33:30|147.43|145.03|147.94|145.54|148.23|145.83|147.43|145.03|0
1653053620000|2022-05-20 13:33:40|148.3|145.9|147.14|144.74|148.3|145.9|146.79|144.39|0
1653053630000|2022-05-20 13:33:50|148.16|145.76|148.01|145.61|148.3|145.9|148.01|145.61|0
1653053640000|2022-05-20 13:34:00|148.3|145.9|149.76|147.36|149.76|147.36|148.3|145.9|0
1653053650000|2022-05-20 13:34:10|150.63|148.23|151.15|148.75|151.15|148.75|150.63|148.23|0
1653053660000|2022-05-20 13:34:20|150.49|148.09|149.61|147.21|150.49|148.09|149.61|147.21|0
1653053670000|2022-05-20 13:34:30|150.49|148.09|150.05|147.65|150.49|148.09|149.9|147.5|0
1653053680000|2022-05-20 13:34:40|149.61|147.21|150.05|147.65|150.12|147.72|149.61|147.21|0
1653053690000|2022-05-20 13:34:50|149.46|147.06|150.34|147.94|150.34|147.94|149.46|147.06|0
1653053700000|2022-05-20 13:35:00|151.66|149.26|152.1|149.7|152.1|149.7|151.66|149.26|0
1653053710000|2022-05-20 13:35:10|151.81|149.41|152.54|150.14|152.54|150.14|151.81|149.41|0
1653053720000|2022-05-20 13:35:20|151.51|149.11|152.54|150.14|152.54|150.14|151.51|149.11|0
1653053730000|2022-05-20 13:35:30|151.81|149.41|151.07|148.67|151.81|149.41|151.07|148.67|0
1653053740000|2022-05-20 13:35:40|151.22|148.82|152.1|149.7|152.1|149.7|151.22|148.82|0
1653053750000|2022-05-20 13:35:50|151.95|149.55|152.84|150.44|152.84|150.44|151.66|149.26|0
1653053760000|2022-05-20 13:36:00|153.28|150.88|152.84|150.44|153.28|150.88|152.84|150.44|0
1653053770000|2022-05-20 13:36:10|152.99|150.59|151.8|149.4|152.99|150.59|151.8|149.4|0
1653053780000|2022-05-20 13:36:20|151.51|149.11|152.69|150.29|152.69|150.29|151.36|148.96|0
1653053790000|2022-05-20 13:36:30|152.47|150.07|152.69|150.29|153.13|150.73|152.47|150.07|0
1653053800000|2022-05-20 13:36:40|153.87|151.47|154.91|152.51|155.06|152.66|153.87|151.47|0
1653053810000|2022-05-20 13:36:50|155.51|153.11|156.86|154.46|156.86|154.46|155.51|153.11|0
1653053820000|2022-05-20 13:37:00|155.66|153.26|155.06|152.66|155.81|153.41|155.06|152.66|0
1653053830000|2022-05-20 13:37:10|155.36|152.96|154.54|152.14|155.36|152.96|154.54|152.14|0
1653053840000|2022-05-20 13:37:20|153.87|151.47|154.54|152.14|154.54|152.14|153.87|151.47|0
1653053850000|2022-05-20 13:37:30|154.69|152.29|154.47|152.07|155.06|152.66|154.47|152.07|0
1653053860000|2022-05-20 13:37:40|154.25|151.85|154.17|151.77|154.62|152.22|154.02|151.62|0
1653053870000|2022-05-20 13:37:50|153.58|151.18|153.13|150.73|153.58|151.18|152.91|150.51|0
1653053880000|2022-05-20 13:38:00|153.72|151.32|151.66|149.26|153.72|151.32|151.66|149.26|0
1653053890000|2022-05-20 13:38:10|150.92|148.52|151.07|148.67|151.29|148.89|150.92|148.52|0
1653053900000|2022-05-20 13:38:20|150.48|148.08|151.21|148.81|151.21|148.81|150.48|148.08|0
1653053910000|2022-05-20 13:38:30|151.65|149.25|151.8|149.4|151.8|149.4|151.65|149.25|0
1653053920000|2022-05-20 13:38:40|151.95|149.55|151.21|148.81|151.95|149.55|151.21|148.81|0
1653053930000|2022-05-20 13:38:50|151.8|149.4|150.92|148.52|151.8|149.4|150.92|148.52|0
1653053940000|2022-05-20 13:39:00|150.48|148.08|150.48|148.08|150.48|148.08|150.04|147.64|0
1653053950000|2022-05-20 13:39:10|150.63|148.23|151.65|149.25|151.65|149.25|150.63|148.23|0
1653053960000|2022-05-20 13:39:20|151.21|148.81|151.21|148.81|151.65|149.25|151.21|148.81|0
1653053970000|2022-05-20 13:39:30|151.36|148.96|150.92|148.52|151.58|149.18|150.92|148.52|0
1653053980000|2022-05-20 13:39:40|149.31|146.91|148.29|145.89|150.33|147.93|148.29|145.89|0
1653053990000|2022-05-20 13:39:50|148.15|145.75|149.46|147.06|149.46|147.06|148.15|145.75|0
1653054000000|2022-05-20 13:40:00|149.6|147.2|151.65|149.25|151.65|149.25|149.6|147.2|0
1653054010000|2022-05-20 13:40:10|151.21|148.81|150.33|147.93|151.21|148.81|150.33|147.93|0
1653054020000|2022-05-20 13:40:20|150.41|148.01|149.46|147.06|150.41|148.01|149.31|146.91|0
1653054030000|2022-05-20 13:40:30|149.89|147.49|150.48|148.08|150.62|148.22|149.89|147.49|0
1653054040000|2022-05-20 13:40:40|150.92|148.52|151.5|149.1|151.5|149.1|150.33|147.93|0
1653054050000|2022-05-20 13:40:50|151.21|148.81|150.7|148.3|151.21|148.81|150.04|147.64|0
1653054060000|2022-05-20 13:41:00|150.77|148.37|150.33|147.93|150.77|148.37|150.04|147.64|0
1653054070000|2022-05-20 13:41:10|150.99|148.59|151.21|148.81|151.58|149.18|150.99|148.59|0
1653054080000|2022-05-20 13:41:20|150.62|148.22|150.77|148.37|150.77|148.37|150.48|148.08|0
1653054090000|2022-05-20 13:41:30|149.97|147.57|149.31|146.91|149.97|147.57|148.87|146.47|0
1653054100000|2022-05-20 13:41:40|148.29|145.89|149.45|147.05|149.45|147.05|148.29|145.89|0
1653054110000|2022-05-20 13:41:50|149.89|147.49|150.18|147.78|150.18|147.78|149.75|147.35|0
1653054120000|2022-05-20 13:42:00|150.33|147.93|148.43|146.03|150.33|147.93|148.43|146.03|0
1653054130000|2022-05-20 13:42:10|148.87|146.47|147.85|145.45|148.87|146.47|147.85|145.45|0
1653054140000|2022-05-20 13:42:20|146.99|144.59|147.06|144.66|147.13|144.73|146.84|144.44|0
1653054150000|2022-05-20 13:42:30|146.41|144.01|146.41|144.01|146.41|144.01|146.41|144.01|0
1653054160000|2022-05-20 13:42:40|146.84|144.44|146.7|144.3|147.28|144.88|146.7|144.3|0
1653054170000|2022-05-20 13:42:50|146.55|144.15|145.98|143.58|146.7|144.3|145.98|143.58|0
1653054180000|2022-05-20 13:43:00|146.12|143.72|144.55|142.15|146.12|143.72|144.55|142.15|0
1653054190000|2022-05-20 13:43:10|144.4|142|144.97|142.57|144.97|142.57|144.4|142|0
1653054200000|2022-05-20 13:43:20|145.12|142.72|145.55|143.15|145.98|143.58|145.12|142.72|0
1653054210000|2022-05-20 13:43:30|145.69|143.29|146.12|143.72|146.27|143.87|145.69|143.29|0
1653054220000|2022-05-20 13:43:40|145.83|143.43|145.98|143.58|145.98|143.58|145.26|142.86|0
1653054230000|2022-05-20 13:43:50|146.26|143.86|146.98|144.58|146.98|144.58|146.26|143.86|0
1653054240000|2022-05-20 13:44:00|146.41|144.01|146.84|144.44|146.84|144.44|146.41|144.01|0
1653054250000|2022-05-20 13:44:10|146.26|143.86|146.26|143.86|146.7|144.3|146.26|143.86|0
1653054260000|2022-05-20 13:44:20|146.55|144.15|146.84|144.44|147.13|144.73|146.55|144.15|0
1653054270000|2022-05-20 13:44:30|146.55|144.15|147.56|145.16|147.56|145.16|146.55|144.15|0
1653054280000|2022-05-20 13:44:40|147.27|144.87|146.84|144.44|147.27|144.87|146.84|144.44|0
1653054290000|2022-05-20 13:44:50|146.41|144.01|146.05|143.65|146.41|144.01|146.05|143.65|0
1653054300000|2022-05-20 13:45:00|145.76|143.36|144.69|142.29|145.76|143.36|144.69|142.29|0
1653054310000|2022-05-20 13:45:10|144.54|142.14|145.26|142.86|145.26|142.86|144.54|142.14|0
1653054320000|2022-05-20 13:45:20|144.97|142.57|146.55|144.15|146.55|144.15|144.97|142.57|0
1653054330000|2022-05-20 13:45:30|146.26|143.86|146.55|144.15|147.35|144.95|146.26|143.86|0
1653054340000|2022-05-20 13:45:40|147.42|145.02|148.57|146.17|148.58|146.18|147.42|145.02|0
1653054350000|2022-05-20 13:45:50|149.16|146.76|148.43|146.03|149.3|146.9|148.43|146.03|0
1653054360000|2022-05-20 13:46:00|148.14|145.74|149.89|147.49|149.89|147.49|147.99|145.59|0
1653054370000|2022-05-20 13:46:10|149.74|147.34|149.74|147.34|149.74|147.34|149.16|146.76|0
1653054380000|2022-05-20 13:46:20|149.3|146.9|150.32|147.92|150.32|147.92|149.3|146.9|0
1653054390000|2022-05-20 13:46:30|150.62|148.22|152.38|149.98|152.38|149.98|150.62|148.22|0
1653054400000|2022-05-20 13:46:40|151.57|149.17|151.06|148.66|151.94|149.54|151.06|148.66|0
1653054410000|2022-05-20 13:46:50|151.87|149.47|152.23|149.83|152.23|149.83|151.79|149.39|0
1653054420000|2022-05-20 13:47:00|151.79|149.39|150.47|148.07|151.79|149.39|150.47|148.07|0
1653054430000|2022-05-20 13:47:10|151.2|148.8|151.5|149.1|152.08|149.68|151.2|148.8|0
1653054440000|2022-05-20 13:47:20|151.35|148.95|151.64|149.24|151.64|149.24|151.2|148.8|0
1653054450000|2022-05-20 13:47:30|151.94|149.54|152.53|150.13|152.53|150.13|151.94|149.54|0
1653054460000|2022-05-20 13:47:40|152.97|150.57|152.46|150.06|152.97|150.57|152.46|150.06|0
1653054470000|2022-05-20 13:47:50|152.82|150.42|153.41|151.01|153.56|151.16|152.82|150.42|0
1653054480000|2022-05-20 13:48:00|153.71|151.31|152.97|150.57|153.71|151.31|152.67|150.27|0
1653054490000|2022-05-20 13:48:10|153.12|150.72|153.27|150.87|153.56|151.16|153.12|150.72|0
1653054500000|2022-05-20 13:48:20|152.97|150.57|152.23|149.83|152.97|150.57|151.94|149.54|0
1653054510000|2022-05-20 13:48:30|152.08|149.68|151.28|148.88|152.08|149.68|151.2|148.8|0
1653054520000|2022-05-20 13:48:40|150.91|148.51|152.23|149.83|152.23|149.83|150.91|148.51|0
1653054530000|2022-05-20 13:48:50|151.57|149.17|151.64|149.24|151.94|149.54|151.57|149.17|0
1653054540000|2022-05-20 13:49:00|151.79|149.39|151.93|149.53|152.23|149.83|151.79|149.39|0
1653054550000|2022-05-20 13:49:10|151.49|149.09|150.76|148.36|151.49|149.09|150.61|148.21|0
1653054560000|2022-05-20 13:49:20|151.64|149.24|152.23|149.83|152.23|149.83|151.64|149.24|0
1653054570000|2022-05-20 13:49:30|152.97|150.57|151.79|149.39|152.97|150.57|151.79|149.39|0
1653054580000|2022-05-20 13:49:40|151.35|148.95|150.54|148.14|151.35|148.95|150.54|148.14|0
1653054590000|2022-05-20 13:49:50|150.91|148.51|151.79|149.39|151.79|149.39|150.91|148.51|0
1653054600000|2022-05-20 13:50:00|151.93|149.53|152.08|149.68|152.16|149.76|151.72|149.32|0
1653054610000|2022-05-20 13:50:10|151.64|149.24|150.76|148.36|151.64|149.24|150.76|148.36|0
1653054620000|2022-05-20 13:50:20|151.2|148.8|150.76|148.36|151.42|149.02|150.76|148.36|0
1653054630000|2022-05-20 13:50:30|150.61|148.21|150.46|148.06|150.61|148.21|150.32|147.92|0
1653054640000|2022-05-20 13:50:40|151.13|148.73|152.67|150.27|152.67|150.27|151.13|148.73|0
1653054650000|2022-05-20 13:50:50|152.97|150.57|151.79|149.39|152.97|150.57|151.79|149.39|0
1653054660000|2022-05-20 13:51:00|151.93|149.53|150.76|148.36|151.93|149.53|150.76|148.36|0
1653054670000|2022-05-20 13:51:10|150.17|147.77|150.32|147.92|150.32|147.92|149.59|147.19|0
1653054680000|2022-05-20 13:51:20|150.61|148.21|151.49|149.09|151.49|149.09|150.61|148.21|0
1653054690000|2022-05-20 13:51:30|150.46|148.06|150.76|148.36|151.05|148.65|150.17|147.77|0
1653054700000|2022-05-20 13:51:40|151.05|148.65|152.37|149.97|152.37|149.97|150.9|148.5|0
1653054710000|2022-05-20 13:51:50|152.96|150.56|152.52|150.12|153.11|150.71|152.52|150.12|0
1653054720000|2022-05-20 13:52:00|151.93|149.53|152.23|149.83|152.23|149.83|151.93|149.53|0
1653054730000|2022-05-20 13:52:10|152.82|150.42|152.52|150.12|152.96|150.56|152.08|149.68|0
1653054740000|2022-05-20 13:52:20|151.49|149.09|150.9|148.5|151.49|149.09|150.9|148.5|0
1653054750000|2022-05-20 13:52:30|151.27|148.87|152.08|149.68|152.08|149.68|151.27|148.87|0
1653054760000|2022-05-20 13:52:40|151.57|149.17|151.19|148.79|151.78|149.38|150.98|148.58|0
1653054770000|2022-05-20 13:52:50|149.88|147.48|150.31|147.91|150.31|147.91|149.81|147.41|0
1653054780000|2022-05-20 13:53:00|150.75|148.35|150.46|148.06|150.75|148.35|150.17|147.77|0
1653054790000|2022-05-20 13:53:10|150.39|147.99|150.46|148.06|150.46|148.06|150.39|147.99|0
1653054800000|2022-05-20 13:53:20|150.75|148.35|151.17|148.77|151.17|148.77|150.58|148.18|0
1653054810000|2022-05-20 13:53:30|149.45|147.05|148.43|146.03|149.45|147.05|148.43|146.03|0
1653054820000|2022-05-20 13:53:40|149.01|146.61|150.04|147.64|150.04|147.64|149.01|146.61|0
1653054830000|2022-05-20 13:53:50|150.19|147.79|149.31|146.91|150.49|148.09|149.31|146.91|0
1653054840000|2022-05-20 13:54:00|148.87|146.47|149.01|146.61|149.6|147.2|148.87|146.47|0
1653054850000|2022-05-20 13:54:10|148.43|146.03|147.55|145.15|148.5|146.1|147.55|145.15|0
1653054860000|2022-05-20 13:54:20|146.96|144.56|147.55|145.15|147.55|145.15|146.96|144.56|0
1653054870000|2022-05-20 13:54:30|147.99|145.59|147.55|145.15|147.99|145.59|146.96|144.56|0
1653054880000|2022-05-20 13:54:40|147.4|145|146.96|144.56|147.4|145|146.96|144.56|0
1653054890000|2022-05-20 13:54:50|146.67|144.27|147.55|145.15|147.55|145.15|146.67|144.27|0
1653054900000|2022-05-20 13:55:00|147.69|145.29|147.99|145.59|148.86|146.46|147.69|145.29|0
1653054910000|2022-05-20 13:55:10|148.65|146.25|148.57|146.17|149.01|146.61|148.57|146.17|0
1653054920000|2022-05-20 13:55:20|148.72|146.32|148.5|146.1|148.86|146.46|148.5|146.1|0
1653054930000|2022-05-20 13:55:30|147.84|145.44|148.28|145.88|148.28|145.88|147.84|145.44|0
1653054940000|2022-05-20 13:55:40|148.57|146.17|149.01|146.61|149.16|146.76|148.57|146.17|0
1653054950000|2022-05-20 13:55:50|148.5|146.1|149.01|146.61|149.3|146.9|148.42|146.02|0
1653054960000|2022-05-20 13:56:00|148.86|146.46|151.22|148.82|151.22|148.82|148.86|146.46|0
1653054970000|2022-05-20 13:56:10|151.67|149.27|149.75|147.35|151.67|149.27|149.75|147.35|0
1653054980000|2022-05-20 13:56:20|149.89|147.49|150.48|148.08|150.48|148.08|149.75|147.35|0
1653054990000|2022-05-20 13:56:30|149.16|146.76|150.19|147.79|150.19|147.79|149.16|146.76|0
1653055000000|2022-05-20 13:56:40|150.26|147.86|149.89|147.49|150.26|147.86|149.45|147.05|0
1653055010000|2022-05-20 13:56:50|149.3|146.9|149.6|147.2|149.6|147.2|149.16|146.76|0
1653055020000|2022-05-20 13:57:00|150.19|147.79|150.93|148.53|150.93|148.53|149.74|147.34|0
1653055030000|2022-05-20 13:57:10|151.37|148.97|151.75|149.35|151.97|149.57|151.37|148.97|0
1653055040000|2022-05-20 13:57:20|151.89|149.49|150.78|148.38|151.89|149.49|150.78|148.38|0
1653055050000|2022-05-20 13:57:30|150.93|148.53|149.74|147.34|150.93|148.53|149.74|147.34|0
1653055060000|2022-05-20 13:57:40|149.6|147.2|150.04|147.64|150.48|148.08|149.6|147.2|0
1653055070000|2022-05-20 13:57:50|149.74|147.34|149.6|147.2|150.04|147.64|149.45|147.05|0
1653055080000|2022-05-20 13:58:00|149.74|147.34|150.04|147.64|150.33|147.93|149.74|147.34|0
1653055090000|2022-05-20 13:58:10|149.89|147.49|149.08|146.68|149.89|147.49|149.08|146.68|0
1653055100000|2022-05-20 13:58:20|148.94|146.54|147.1|144.7|148.94|146.54|147.1|144.7|0
1653055110000|2022-05-20 13:58:30|147.25|144.85|147.4|145|147.4|145|146.67|144.27|0
1653055120000|2022-05-20 13:58:40|147.54|145.14|147.98|145.58|147.98|145.58|147.54|145.14|0
1653055130000|2022-05-20 13:58:50|148.27|145.87|148.13|145.73|148.27|145.87|147.98|145.58|0
1653055140000|2022-05-20 13:59:00|148.71|146.31|148.27|145.87|148.71|146.31|147.98|145.58|0
1653055150000|2022-05-20 13:59:10|148.2|145.8|147.54|145.14|148.2|145.8|147.54|145.14|0
1653055160000|2022-05-20 13:59:20|147.98|145.58|148.57|146.17|148.57|146.17|147.98|145.58|0
1653055170000|2022-05-20 13:59:30|148.71|146.31|148.27|145.87|148.71|146.31|147.83|145.43|0
1653055180000|2022-05-20 13:59:40|148.71|146.31|148.42|146.02|149.01|146.61|148.42|146.02|0
1653055190000|2022-05-20 13:59:50|148.57|146.17|148.27|145.87|148.57|146.17|147.98|145.58|0
1653055200000|2022-05-20 14:00:00|148.56|146.16|148.13|145.73|148.56|146.16|147.69|145.29|0
1653055210000|2022-05-20 14:00:10|147.54|145.14|147.83|145.43|148.35|145.95|147.54|145.14|0
1653055220000|2022-05-20 14:00:20|148.56|146.16|147.39|144.99|148.56|146.16|147.39|144.99|0
1653055230000|2022-05-20 14:00:30|146.96|144.56|148.49|146.09|148.49|146.09|146.96|144.56|0
1653055240000|2022-05-20 14:00:40|148.86|146.46|149.15|146.75|149.59|147.19|148.86|146.46|0
1653055250000|2022-05-20 14:00:50|150.03|147.63|149.74|147.34|150.18|147.78|149.74|147.34|0
1653055260000|2022-05-20 14:01:00|148.86|146.46|147.83|145.43|148.86|146.46|147.83|145.43|0
1653055270000|2022-05-20 14:01:10|146.96|144.56|147.25|144.85|147.54|145.14|146.96|144.56|0
1653055280000|2022-05-20 14:01:20|147.1|144.7|146.08|143.68|147.1|144.7|146.08|143.68|0
1653055290000|2022-05-20 14:01:30|146.66|144.26|147.18|144.78|147.25|144.85|146.66|144.26|0
1653055300000|2022-05-20 14:01:40|147.68|145.28|148.86|146.46|148.86|146.46|147.68|145.28|0
1653055310000|2022-05-20 14:01:50|149.89|147.49|151.81|149.41|151.81|149.41|149.89|147.49|0
1653055320000|2022-05-20 14:02:00|151.96|149.56|151.96|149.56|153.15|150.75|151.96|149.56|0
1653055330000|2022-05-20 14:02:10|151.51|149.11|150.92|148.52|151.51|149.11|150.92|148.52|0
1653055340000|2022-05-20 14:02:20|151.36|148.96|151.22|148.82|151.36|148.96|150.77|148.37|0
1653055350000|2022-05-20 14:02:30|151.07|148.67|150.62|148.22|151.22|148.82|150.62|148.22|0
1653055360000|2022-05-20 14:02:40|150.33|147.93|150.92|148.52|150.92|148.52|150.33|147.93|0
1653055370000|2022-05-20 14:02:50|150.48|148.08|150.18|147.78|150.48|148.08|150.03|147.63|0
1653055380000|2022-05-20 14:03:00|150.92|148.52|151.07|148.67|151.07|148.67|150.47|148.07|0
1653055390000|2022-05-20 14:03:10|151.21|148.81|150.47|148.07|151.21|148.81|150.47|148.07|0
1653055400000|2022-05-20 14:03:20|150.18|147.78|151.36|148.96|151.36|148.96|150.18|147.78|0
1653055410000|2022-05-20 14:03:30|150.67|148.27|151.41|149.01|151.41|149.01|150.67|148.27|0
1653055420000|2022-05-20 14:03:40|151.11|148.71|152.01|149.61|152.01|149.61|151.11|148.71|0
1653055430000|2022-05-20 14:03:50|152.16|149.76|150.97|148.57|152.16|149.76|150.97|148.57|0
1653055440000|2022-05-20 14:04:00|150.67|148.27|150.37|147.97|151.11|148.71|150.37|147.97|0
1653055450000|2022-05-20 14:04:10|150.22|147.82|150.96|148.56|151.26|148.86|150.22|147.82|0
1653055460000|2022-05-20 14:04:20|150.82|148.42|150.37|147.97|150.82|148.42|150.22|147.82|0
1653055470000|2022-05-20 14:04:30|150.52|148.12|150.52|148.12|150.67|148.27|150.52|148.12|0
1653055480000|2022-05-20 14:04:40|150.82|148.42|150.6|148.2|150.82|148.42|149.92|147.52|0
1653055490000|2022-05-20 14:04:50|150.22|147.82|150.52|148.12|150.52|148.12|150.22|147.82|0
1653055500000|2022-05-20 14:05:00|149.92|147.52|151.26|148.86|151.41|149.01|149.92|147.52|0
1653055510000|2022-05-20 14:05:10|150.67|148.27|150.22|147.82|150.67|148.27|150.22|147.82|0
1653055520000|2022-05-20 14:05:20|150.67|148.27|150.96|148.56|150.96|148.56|150.67|148.27|0
1653055530000|2022-05-20 14:05:30|151.11|148.71|151.71|149.31|151.71|149.31|150.81|148.41|0
1653055540000|2022-05-20 14:05:40|151.41|149.01|151.41|149.01|151.71|149.31|151.41|149.01|0
1653055550000|2022-05-20 14:05:50|151.11|148.71|151.84|149.44|151.84|149.44|150.94|148.54|0
1653055560000|2022-05-20 14:06:00|152.14|149.74|153.04|150.64|153.04|150.64|152.14|149.74|0
1653055570000|2022-05-20 14:06:10|152.98|150.58|153.8|151.4|153.8|151.4|152.98|150.58|0
1653055580000|2022-05-20 14:06:20|153.43|151.03|152.83|150.43|153.43|151.03|152.83|150.43|0
1653055590000|2022-05-20 14:06:30|152.53|150.13|152.98|150.58|153.13|150.73|152.53|150.13|0
1653055600000|2022-05-20 14:06:40|153.5|151.1|153.72|151.32|153.87|151.47|153.5|151.1|0
1653055610000|2022-05-20 14:06:50|153.42|151.02|153.87|151.47|153.87|151.47|153.42|151.02|0
1653055620000|2022-05-20 14:07:00|153.57|151.17|154.63|152.23|154.63|152.23|153.57|151.17|0
1653055630000|2022-05-20 14:07:10|156.14|153.74|156.29|153.89|156.44|154.04|156.14|153.74|0
1653055640000|2022-05-20 14:07:20|156.74|154.34|157.5|155.1|157.5|155.1|156.74|154.34|0
1653055650000|2022-05-20 14:07:30|158.11|155.71|158.35|155.95|158.35|155.95|158.11|155.71|0
1653055660000|2022-05-20 14:07:40|158.57|156.17|157.5|155.1|158.57|156.17|157.35|154.95|0
1653055670000|2022-05-20 14:07:50|158.57|156.17|159.03|156.63|159.03|156.63|158.57|156.17|0
1653055680000|2022-05-20 14:08:00|158.72|156.32|158.88|156.48|159.34|156.94|158.72|156.32|0
1653055690000|2022-05-20 14:08:10|158.57|156.17|158.57|156.17|159.18|156.78|158.57|156.17|0
1653055700000|2022-05-20 14:08:20|158.72|156.32|159.64|157.24|159.64|157.24|158.72|156.32|0
1653055710000|2022-05-20 14:08:30|159.95|157.55|159.34|156.94|159.95|157.55|159.34|156.94|0
1653055720000|2022-05-20 14:08:40|159.49|157.09|160.1|157.7|160.1|157.7|159.49|157.09|0
1653055730000|2022-05-20 14:08:50|159.95|157.55|160.87|158.47|160.87|158.47|159.95|157.55|0
1653055740000|2022-05-20 14:09:00|161.18|158.78|161.49|159.09|161.65|159.25|161.03|158.63|0
1653055750000|2022-05-20 14:09:10|161.34|158.94|162.42|160.02|162.42|160.02|161.34|158.94|0
1653055760000|2022-05-20 14:09:20|162.04|159.64|162.11|159.71|162.11|159.71|161.95|159.55|0
1653055770000|2022-05-20 14:09:30|162.42|160.02|162.11|159.71|162.42|160.02|162.11|159.71|0
1653055780000|2022-05-20 14:09:40|162.26|159.86|161.95|159.55|162.26|159.86|161.95|159.55|0
1653055790000|2022-05-20 14:09:50|161.64|159.24|161.64|159.24|161.64|159.24|161.34|158.94|0
1653055800000|2022-05-20 14:10:00|161.57|159.17|162.42|160.02|162.42|160.02|161.57|159.17|0
1653055810000|2022-05-20 14:10:10|161.8|159.4|162.26|159.86|162.26|159.86|161.64|159.24|0
1653055820000|2022-05-20 14:10:20|162.57|160.17|162.42|160.02|162.57|160.17|162.42|160.02|0
1653055830000|2022-05-20 14:10:30|162.26|159.86|162.73|160.33|162.73|160.33|162.26|159.86|0
1653055840000|2022-05-20 14:10:40|162.26|159.86|162.57|160.17|162.57|160.17|161.72|159.32|0
1653055850000|2022-05-20 14:10:50|162.73|160.33|161.03|158.63|162.73|160.33|161.03|158.63|0
1653055860000|2022-05-20 14:11:00|161.18|158.78|160.72|158.32|161.18|158.78|160.72|158.32|0
1653055870000|2022-05-20 14:11:10|160.87|158.47|161.64|159.24|161.8|159.4|160.87|158.47|0
1653055880000|2022-05-20 14:11:20|161.33|158.93|161.02|158.62|161.49|159.09|161.02|158.62|0
1653055890000|2022-05-20 14:11:30|161.33|158.93|161.64|159.24|161.8|159.4|161.33|158.93|0
1653055900000|2022-05-20 14:11:40|161.18|158.78|161.26|158.86|161.64|159.24|161.18|158.78|0
1653055910000|2022-05-20 14:11:50|161.02|158.62|161.49|159.09|161.49|159.09|161.02|158.62|0
1653055920000|2022-05-20 14:12:00|161.64|159.24|162.42|160.02|162.42|160.02|161.49|159.09|0
1653055930000|2022-05-20 14:12:10|161.95|159.55|162.42|160.02|162.42|160.02|161.95|159.55|0
1653055940000|2022-05-20 14:12:20|162.88|160.48|162.73|160.33|163.5|161.1|162.73|160.33|0
1653055950000|2022-05-20 14:12:30|162.57|160.17|162.11|159.71|162.57|160.17|162.11|159.71|0
1653055960000|2022-05-20 14:12:40|161.8|159.4|161.49|159.09|161.8|159.4|161.49|159.09|0
1653055970000|2022-05-20 14:12:50|161.57|159.17|161.02|158.62|161.57|159.17|161.02|158.62|0
1653055980000|2022-05-20 14:13:00|160.87|158.47|161.64|159.24|161.64|159.24|160.87|158.47|0
1653055990000|2022-05-20 14:13:10|161.95|159.55|161.18|158.78|162.11|159.71|161.18|158.78|0
1653056000000|2022-05-20 14:13:20|161.33|158.93|161.49|159.09|162.1|159.7|161.33|158.93|0
1653056010000|2022-05-20 14:13:30|161.95|159.55|162.73|160.33|162.73|160.33|161.95|159.55|0
1653056020000|2022-05-20 14:13:40|162.57|160.17|162.1|159.7|162.57|160.17|161.49|159.09|0
1653056030000|2022-05-20 14:13:50|161.49|159.09|161.02|158.62|161.49|159.09|161.02|158.62|0
1653056040000|2022-05-20 14:14:00|160.87|158.47|161.79|159.39|161.79|159.39|160.4|158|0
1653056050000|2022-05-20 14:14:10|162.26|159.86|163.19|160.79|163.19|160.79|162.1|159.7|0
1653056060000|2022-05-20 14:14:20|163.04|160.64|163.35|160.95|163.35|160.95|163.03|160.63|0
1653056070000|2022-05-20 14:14:30|162.88|160.48|162.49|160.09|163.5|161.1|162.49|160.09|0
1653056080000|2022-05-20 14:14:40|162.41|160.01|162.72|160.32|163.27|160.87|162.41|160.01|0
1653056090000|2022-05-20 14:14:50|162.26|159.86|161.56|159.16|162.26|159.86|161.56|159.16|0
1653056100000|2022-05-20 14:15:00|160.71|158.31|161.33|158.93|161.33|158.93|160.71|158.31|0
1653056110000|2022-05-20 14:15:10|161.48|159.08|161.48|159.08|161.48|159.08|160.95|158.55|0
1653056120000|2022-05-20 14:15:20|161.33|158.93|161.64|159.24|161.64|159.24|161.33|158.93|0
1653056130000|2022-05-20 14:15:30|161.33|158.93|159.94|157.54|161.33|158.93|159.94|157.54|0
1653056140000|2022-05-20 14:15:40|159.79|157.39|159.48|157.08|160.25|157.85|159.33|156.93|0
1653056150000|2022-05-20 14:15:50|159.02|156.62|159.17|156.77|159.71|157.31|159.02|156.62|0
1653056160000|2022-05-20 14:16:00|158.71|156.31|159.02|156.62|159.02|156.62|158.71|156.31|0
1653056170000|2022-05-20 14:16:10|158.71|156.31|158.56|156.16|158.87|156.47|158.56|156.16|0
1653056180000|2022-05-20 14:16:20|158.41|156.01|159.1|156.7|159.1|156.7|157.8|155.4|0
1653056190000|2022-05-20 14:16:30|159.17|156.77|159.02|156.62|159.33|156.93|158.71|156.31|0
1653056200000|2022-05-20 14:16:40|159.33|156.93|158.56|156.16|159.33|156.93|158.56|156.16|0
1653056210000|2022-05-20 14:16:50|158.25|155.85|158.87|156.47|159.17|156.77|158.25|155.85|0
1653056220000|2022-05-20 14:17:00|159.02|156.62|159.33|156.93|159.33|156.93|158.79|156.39|0
1653056230000|2022-05-20 14:17:10|159.48|157.08|159.48|157.08|160.09|157.69|159.48|157.08|0
1653056240000|2022-05-20 14:17:20|159.17|156.77|159.48|157.08|159.48|157.08|159.02|156.62|0
1653056250000|2022-05-20 14:17:30|159.02|156.62|159.02|156.62|159.32|156.92|159.02|156.62|0
1653056260000|2022-05-20 14:17:40|158.86|156.46|159.71|157.31|159.71|157.31|158.86|156.46|0
1653056270000|2022-05-20 14:17:50|159.78|157.38|159.63|157.23|159.78|157.38|159.63|157.23|0
1653056280000|2022-05-20 14:18:00|159.78|157.38|160.4|158|160.4|158|159.78|157.38|0
1653056290000|2022-05-20 14:18:10|160.02|157.62|159.17|156.77|160.02|157.62|159.17|156.77|0
1653056300000|2022-05-20 14:18:20|159.32|156.92|159.63|157.23|159.63|157.23|159.32|156.92|0
1653056310000|2022-05-20 14:18:30|159.94|157.54|160.55|158.15|160.55|158.15|159.94|157.54|0
1653056320000|2022-05-20 14:18:40|160.24|157.84|160.09|157.69|160.71|158.31|160.09|157.69|0
1653056330000|2022-05-20 14:18:50|160.24|157.84|159.63|157.23|160.4|158|159.63|157.23|0
1653056340000|2022-05-20 14:19:00|160.4|158|161.32|158.92|161.32|158.92|160.4|158|0
1653056350000|2022-05-20 14:19:10|161.79|159.39|161.01|158.61|161.79|159.39|160.55|158.15|0
1653056360000|2022-05-20 14:19:20|161.32|158.92|161.17|158.77|161.32|158.92|160.86|158.46|0
1653056370000|2022-05-20 14:19:30|161.32|158.92|161.79|159.39|162.1|159.7|161.32|158.92|0
1653056380000|2022-05-20 14:19:40|160.86|158.46|160.71|158.31|160.86|158.46|160.4|158|0
1653056390000|2022-05-20 14:19:50|161.17|158.77|160.86|158.46|161.17|158.77|160.55|158.15|0
1653056400000|2022-05-20 14:20:00|161.01|158.61|160.86|158.46|161.48|159.08|160.86|158.46|0
1653056410000|2022-05-20 14:20:10|160.55|158.15|161.32|158.92|161.32|158.92|160.55|158.15|0
1653056420000|2022-05-20 14:20:20|161.17|158.77|161.63|159.23|161.63|159.23|161.01|158.61|0
1653056430000|2022-05-20 14:20:30|161.48|159.08|161.63|159.23|161.79|159.39|161.48|159.08|0
1653056440000|2022-05-20 14:20:40|162.87|160.47|162.56|160.16|162.87|160.47|162.56|160.16|0
1653056450000|2022-05-20 14:20:50|163.34|160.94|164.59|162.19|164.59|162.19|163.34|160.94|0
1653056460000|2022-05-20 14:21:00|164.74|162.34|164.43|162.03|164.9|162.5|164.43|162.03|0
1653056470000|2022-05-20 14:21:10|163.96|161.56|164.27|161.87|164.27|161.87|163.65|161.25|0
1653056480000|2022-05-20 14:21:20|164.43|162.03|163.96|161.56|164.59|162.19|163.96|161.56|0
1653056490000|2022-05-20 14:21:30|163.65|161.25|164.12|161.72|164.12|161.72|163.65|161.25|0
1653056500000|2022-05-20 14:21:40|164.43|162.03|165.21|162.81|165.21|162.81|164.43|162.03|0
1653056510000|2022-05-20 14:21:50|165.52|163.12|165.37|162.97|165.52|163.12|165.05|162.65|0
1653056520000|2022-05-20 14:22:00|165.21|162.81|165.21|162.81|165.21|162.81|164.58|162.18|0
1653056530000|2022-05-20 14:22:10|164.74|162.34|164.9|162.5|164.9|162.5|164.43|162.03|0
1653056540000|2022-05-20 14:22:20|165.45|163.05|166.15|163.75|166.15|163.75|165.37|162.97|0
1653056550000|2022-05-20 14:22:30|165.52|163.12|165.45|163.05|165.52|163.12|165.13|162.73|0
1653056560000|2022-05-20 14:22:40|165.21|162.81|165.05|162.65|165.21|162.81|164.74|162.34|0
1653056570000|2022-05-20 14:22:50|164.58|162.18|164.9|162.5|164.9|162.5|164.58|162.18|0
1653056580000|2022-05-20 14:23:00|164.74|162.34|163.34|160.94|164.74|162.34|163.34|160.94|0
1653056590000|2022-05-20 14:23:10|163.02|160.62|163.33|160.93|163.33|160.93|163.02|160.62|0
1653056600000|2022-05-20 14:23:20|163.65|161.25|163.33|160.93|163.65|161.25|163.33|160.93|0
1653056610000|2022-05-20 14:23:30|163.49|161.09|164.11|161.71|164.11|161.71|163.33|160.93|0
1653056620000|2022-05-20 14:23:40|164.04|161.64|162.71|160.31|164.04|161.64|162.71|160.31|0
1653056630000|2022-05-20 14:23:50|163.02|160.62|163.33|160.93|163.33|160.93|162.71|160.31|0
1653056640000|2022-05-20 14:24:00|163.18|160.78|163.89|161.01|163.89|161.01|163.02|160.54|0
1653056650000|2022-05-20 14:24:10|164.2|161.32|164.2|161.32|164.51|161.63|164.2|161.32|0
1653056660000|2022-05-20 14:24:20|164.35|161.47|162.8|159.92|164.35|161.47|162.8|159.92|0
1653056670000|2022-05-20 14:24:30|162.64|159.76|162.49|159.61|162.64|159.76|162.33|159.45|0
1653056680000|2022-05-20 14:24:40|162.64|159.76|162.49|159.61|162.64|159.76|162.49|159.61|0
1653056690000|2022-05-20 14:24:50|162.64|159.76|162.49|159.61|162.64|159.76|162.33|159.45|0
1653056700000|2022-05-20 14:25:00|162.33|159.45|162.02|159.14|162.33|159.45|161.87|158.99|0
1653056710000|2022-05-20 14:25:10|162.33|159.45|161.4|158.52|162.64|159.76|161.4|158.52|0
1653056720000|2022-05-20 14:25:20|161.09|158.21|162.02|159.14|162.02|159.14|161.09|158.21|0
1653056730000|2022-05-20 14:25:30|162.17|159.29|162.17|159.29|162.17|159.29|162.17|159.29|0
1653056740000|2022-05-20 14:25:40|162.33|159.45|161.86|158.98|162.33|159.45|161.86|158.98|0
1653056750000|2022-05-20 14:25:50|162.64|159.76|163.88|161|163.88|161|162.64|159.76|0
1653056760000|2022-05-20 14:26:00|164.19|161.31|163.34|160.46|164.19|161.31|163.34|160.46|0
1653056770000|2022-05-20 14:26:10|163.42|160.54|163.57|160.69|163.57|160.69|163.26|160.38|0
1653056780000|2022-05-20 14:26:20|163.1|160.22|163.42|160.54|163.73|160.85|163.1|160.22|0
1653056790000|2022-05-20 14:26:30|163.88|161|163.41|160.53|163.88|161|163.41|160.53|0
1653056800000|2022-05-20 14:26:40|163.26|160.38|163.57|160.69|163.57|160.69|163.26|160.38|0
1653056810000|2022-05-20 14:26:50|163.65|160.77|162.64|159.76|163.65|160.77|162.64|159.76|0
1653056820000|2022-05-20 14:27:00|162.33|159.45|161.71|158.83|162.33|159.45|161.71|158.83|0
1653056830000|2022-05-20 14:27:10|161.55|158.67|162.33|159.45|162.56|159.68|161.55|158.67|0
1653056840000|2022-05-20 14:27:20|162.64|159.76|163.26|160.38|163.26|160.38|162.64|159.76|0
1653056850000|2022-05-20 14:27:30|163.41|160.53|162.33|159.45|163.41|160.53|162.33|159.45|0
1653056860000|2022-05-20 14:27:40|162.17|159.29|161.71|158.83|162.17|159.29|161.63|158.75|0
1653056870000|2022-05-20 14:27:50|162.02|159.14|161.86|158.98|162.02|159.14|161.86|158.98|0
1653056880000|2022-05-20 14:28:00|161.55|158.67|161.55|158.67|161.71|158.83|161.55|158.67|0
1653056890000|2022-05-20 14:28:10|161.09|158.21|161.4|158.52|161.4|158.52|161.09|158.21|0
1653056900000|2022-05-20 14:28:20|161.24|158.36|161.4|158.52|161.4|158.52|161.24|158.36|0
1653056910000|2022-05-20 14:28:30|160.63|157.75|159.7|156.82|160.63|157.75|159.7|156.82|0
1653056920000|2022-05-20 14:28:40|158.94|156.06|159.09|156.21|159.09|156.21|158.94|156.06|0
1653056930000|2022-05-20 14:28:50|158.33|155.45|157.72|154.84|158.33|155.45|157.56|154.68|0
1653056940000|2022-05-20 14:29:00|157.41|154.53|157.95|155.07|157.95|155.07|157.41|154.53|0
1653056950000|2022-05-20 14:29:10|157.87|154.99|158.63|155.75|158.63|155.75|157.87|154.99|0
1653056960000|2022-05-20 14:29:20|158.02|155.14|158.63|155.75|158.63|155.75|157.87|154.99|0
1653056970000|2022-05-20 14:29:30|158.78|155.9|159.24|156.36|159.24|156.36|158.48|155.6|0
1653056980000|2022-05-20 14:29:40|159.02|156.14|159.24|156.36|159.24|156.36|158.63|155.75|0
1653056990000|2022-05-20 14:29:50|159.4|156.52|158.78|155.9|159.55|156.67|158.78|155.9|0
1653057000000|2022-05-20 14:30:00|159.24|156.36|160.62|157.74|160.62|157.74|159.24|156.36|0
1653057010000|2022-05-20 14:30:10|161.09|158.21|161.55|158.67|161.86|158.98|161.09|158.21|0
1653057020000|2022-05-20 14:30:20|161.86|158.98|162.01|159.13|162.32|159.44|161.86|158.98|0
1653057030000|2022-05-20 14:30:30|162.17|159.29|161.09|158.21|162.17|159.29|160.93|158.05|0
1653057040000|2022-05-20 14:30:40|161.24|158.36|161.39|158.51|161.39|158.51|161.09|158.21|0
1653057050000|2022-05-20 14:30:50|160.78|157.9|160.78|157.9|160.93|158.05|160.16|157.28|0
1653057060000|2022-05-20 14:31:00|160.93|158.05|160.78|157.9|160.93|158.05|160.78|157.9|0
1653057070000|2022-05-20 14:31:10|161.01|158.13|160.31|157.43|161.24|158.36|160.31|157.43|0
1653057080000|2022-05-20 14:31:20|160.93|158.05|161.55|158.67|161.55|158.67|160.78|157.9|0
1653057090000|2022-05-20 14:31:30|161.24|158.36|161.24|158.36|161.55|158.67|161.24|158.36|0
1653057100000|2022-05-20 14:31:40|161.7|158.82|161.24|158.36|162.01|159.13|161.24|158.36|0
1653057110000|2022-05-20 14:31:50|161.39|158.51|160.93|158.05|161.55|158.67|160.93|158.05|0
1653057120000|2022-05-20 14:32:00|160.78|157.9|160.78|157.9|161.24|158.36|160.78|157.9|0
1653057130000|2022-05-20 14:32:10|160.47|157.59|160.16|157.28|160.86|157.98|160.16|157.28|0
1653057140000|2022-05-20 14:32:20|160.01|157.13|158.78|155.9|160.01|157.13|158.78|155.9|0
1653057150000|2022-05-20 14:32:30|159.24|156.36|159.85|156.97|159.85|156.97|159.24|156.36|0
1653057160000|2022-05-20 14:32:40|159.7|156.82|158.93|156.05|160.16|157.28|158.93|156.05|0
1653057170000|2022-05-20 14:32:50|158.47|155.59|159.54|156.66|159.54|156.66|158.47|155.59|0
1653057180000|2022-05-20 14:33:00|159.39|156.51|160.47|157.59|160.47|157.59|159.39|156.51|0
1653057190000|2022-05-20 14:33:10|160.31|157.43|161.24|158.36|161.24|158.36|160.31|157.43|0
1653057200000|2022-05-20 14:33:20|161.08|158.2|161.55|158.67|161.55|158.67|161.08|158.2|0
1653057210000|2022-05-20 14:33:30|161.24|158.36|161.08|158.2|161.55|158.67|161.08|158.2|0
1653057220000|2022-05-20 14:33:40|160.93|158.05|159.7|156.82|160.93|158.05|159.7|156.82|0
1653057230000|2022-05-20 14:33:50|160|157.12|159.7|156.82|160|157.12|159.39|156.51|0
1653057240000|2022-05-20 14:34:00|160.16|157.28|160.77|157.89|160.77|157.89|160.16|157.28|0
1653057250000|2022-05-20 14:34:10|161.08|158.2|161.08|158.2|161.08|158.2|160.93|158.05|0
1653057260000|2022-05-20 14:34:20|161.39|158.51|161.85|158.97|161.85|158.97|161.39|158.51|0
1653057270000|2022-05-20 14:34:30|162.01|159.13|162.47|159.59|162.94|160.06|162.01|159.13|0
1653057280000|2022-05-20 14:34:40|162.16|159.28|161.7|158.82|162.16|159.28|161.7|158.82|0
1653057290000|2022-05-20 14:34:50|162.01|159.13|162.16|159.28|162.63|159.75|162.01|159.13|0
1653057300000|2022-05-20 14:35:00|162.47|159.59|162.94|160.06|163.72|160.84|162.47|159.59|0
1653057310000|2022-05-20 14:35:10|163.4|160.52|164.03|161.15|164.03|161.15|163.09|160.21|0
1653057320000|2022-05-20 14:35:20|163.87|160.99|164.5|161.62|164.81|161.93|163.87|160.99|0
1653057330000|2022-05-20 14:35:30|164.18|161.3|164.96|162.08|164.96|162.08|164.11|161.23|0
1653057340000|2022-05-20 14:35:40|164.18|161.3|164.26|161.38|164.26|161.38|163.71|160.83|0
1653057350000|2022-05-20 14:35:50|163.71|160.83|163.25|160.37|163.71|160.83|163.25|160.37|0
1653057360000|2022-05-20 14:36:00|163.71|160.83|164.03|161.15|164.65|161.77|163.71|160.83|0
1653057370000|2022-05-20 14:36:10|163.56|160.68|163.25|160.37|163.56|160.68|163.25|160.37|0
1653057380000|2022-05-20 14:36:20|163.4|160.52|164.03|161.15|164.03|161.15|163.4|160.52|0
1653057390000|2022-05-20 14:36:30|164.34|161.46|163.25|160.37|164.34|161.46|163.25|160.37|0
1653057400000|2022-05-20 14:36:40|163.09|160.21|163.02|160.14|163.09|160.21|162.78|159.9|0
1653057410000|2022-05-20 14:36:50|163.25|160.37|162.47|159.59|163.25|160.37|162.47|159.59|0
1653057420000|2022-05-20 14:37:00|161.22|158.34|164.99|162.11|164.99|162.11|161.22|158.34|0
1653057430000|2022-05-20 14:37:10|165.45|162.57|164.99|162.11|165.45|162.57|164.83|161.95|0
1653057440000|2022-05-20 14:37:20|165.45|162.57|165.14|162.26|165.45|162.57|165.14|162.26|0
1653057450000|2022-05-20 14:37:30|164.83|161.95|164.48|161.6|164.83|161.95|164.48|161.6|0
1653057460000|2022-05-20 14:37:40|164.79|161.91|164.63|161.75|164.94|162.06|164.63|161.75|0
1653057470000|2022-05-20 14:37:50|165.1|162.22|164.09|161.21|165.57|162.69|164.09|161.21|0
1653057480000|2022-05-20 14:38:00|164.01|161.13|163.85|160.97|164.16|161.28|163.39|160.51|0
1653057490000|2022-05-20 14:38:10|164.01|161.13|164.4|161.52|164.47|161.59|164.01|161.13|0
1653057500000|2022-05-20 14:38:20|164.47|161.59|164.79|161.91|164.94|162.06|164.47|161.59|0
1653057510000|2022-05-20 14:38:30|164.94|162.06|164.79|161.91|165.25|162.37|164.79|161.91|0
1653057520000|2022-05-20 14:38:40|165.34|162.46|164.63|161.75|165.34|162.46|164.63|161.75|0
1653057530000|2022-05-20 14:38:50|165.1|162.22|165.1|162.22|165.1|162.22|164.94|162.06|0
1653057540000|2022-05-20 14:39:00|165.57|162.69|164.79|161.91|165.57|162.69|164.79|161.91|0
1653057550000|2022-05-20 14:39:10|164.94|162.06|165.41|162.53|165.41|162.53|164.94|162.06|0
1653057560000|2022-05-20 14:39:20|165.57|162.69|165.88|163|166.35|163.47|165.57|162.69|0
1653057570000|2022-05-20 14:39:30|165.57|162.69|165.57|162.69|165.57|162.69|165.25|162.37|0
1653057580000|2022-05-20 14:39:40|165.41|162.53|164.78|161.9|165.41|162.53|164.78|161.9|0
1653057590000|2022-05-20 14:39:50|165.25|162.37|164.87|161.99|165.41|162.53|164.87|161.99|0
1653057600000|2022-05-20 14:40:00|164.78|161.9|164.63|161.75|165.33|162.45|164.47|161.59|0
1653057610000|2022-05-20 14:40:10|164.94|162.06|165.41|162.53|165.41|162.53|164.78|161.9|0
1653057620000|2022-05-20 14:40:20|165.57|162.69|165.02|162.14|165.57|162.69|165.02|162.14|0
1653057630000|2022-05-20 14:40:30|164.78|161.9|164.32|161.44|164.78|161.9|164.32|161.44|0
1653057640000|2022-05-20 14:40:40|164.16|161.28|164.63|161.75|164.63|161.75|164.08|161.2|0
1653057650000|2022-05-20 14:40:50|164.78|161.9|164|161.12|164.78|161.9|164|161.12|0
1653057660000|2022-05-20 14:41:00|163.54|160.66|162.76|159.88|163.54|160.66|162.76|159.88|0
1653057670000|2022-05-20 14:41:10|162.45|159.57|162.92|160.04|162.92|160.04|162.45|159.57|0
1653057680000|2022-05-20 14:41:20|162.61|159.73|162.76|159.88|163.38|160.5|162.61|159.73|0
1653057690000|2022-05-20 14:41:30|162.45|159.57|162.61|159.73|162.61|159.73|161.99|159.11|0
1653057700000|2022-05-20 14:41:40|162.45|159.57|162.3|159.42|162.76|159.88|162.3|159.42|0
1653057710000|2022-05-20 14:41:50|162.61|159.73|162.76|159.88|162.76|159.88|162.61|159.73|0
1653057720000|2022-05-20 14:42:00|162.91|160.03|162.14|159.26|162.91|160.03|162.14|159.26|0
1653057730000|2022-05-20 14:42:10|162.38|159.5|162.91|160.03|162.91|160.03|162.38|159.5|0
1653057740000|2022-05-20 14:42:20|162.76|159.88|162.6|159.72|163.38|160.5|162.6|159.72|0
1653057750000|2022-05-20 14:42:30|162.29|159.41|162.14|159.26|162.29|159.41|161.99|159.11|0
1653057760000|2022-05-20 14:42:40|162.6|159.72|162.29|159.41|162.6|159.72|162.29|159.41|0
1653057770000|2022-05-20 14:42:50|161.99|159.11|161.52|158.64|161.99|159.11|161.52|158.64|0
1653057780000|2022-05-20 14:43:00|161.83|158.95|160.91|158.03|162.22|159.34|160.91|158.03|0
1653057790000|2022-05-20 14:43:10|161.21|158.33|162.45|159.57|162.45|159.57|161.21|158.33|0
1653057800000|2022-05-20 14:43:20|162.6|159.72|163.22|160.34|163.22|160.34|162.6|159.72|0
1653057810000|2022-05-20 14:43:30|163.07|160.19|163.07|160.19|163.15|160.27|162.99|160.11|0
1653057820000|2022-05-20 14:43:40|163.3|160.42|163.38|160.5|163.69|160.81|163.3|160.42|0
1653057830000|2022-05-20 14:43:50|163.53|160.65|163.07|160.19|163.53|160.65|162.76|159.88|0
1653057840000|2022-05-20 14:44:00|162.45|159.57|161.6|158.72|162.45|159.57|161.6|158.72|0
1653057850000|2022-05-20 14:44:10|161.52|158.64|161.98|159.1|161.98|159.1|161.52|158.64|0
1653057860000|2022-05-20 14:44:20|162.14|159.26|161.83|158.95|162.14|159.26|161.83|158.95|0
1653057870000|2022-05-20 14:44:30|161.52|158.64|161.37|158.49|161.52|158.64|161.37|158.49|0
1653057880000|2022-05-20 14:44:40|161.21|158.33|161.21|158.33|161.21|158.33|160.6|157.72|0
1653057890000|2022-05-20 14:44:50|161.52|158.64|161.83|158.95|161.83|158.95|161.52|158.64|0
1653057900000|2022-05-20 14:45:00|161.75|158.87|162.76|159.88|162.76|159.88|161.75|158.87|0
1653057910000|2022-05-20 14:45:10|162.6|159.72|162.22|159.34|162.6|159.72|162.22|159.34|0
1653057920000|2022-05-20 14:45:20|162.6|159.72|162.76|159.88|162.76|159.88|162.29|159.41|0
1653057930000|2022-05-20 14:45:30|163.07|160.19|163.69|160.81|163.69|160.81|163.07|160.19|0
1653057940000|2022-05-20 14:45:40|163.84|160.96|162.45|159.57|163.84|160.96|162.45|159.57|0
1653057950000|2022-05-20 14:45:50|162.14|159.26|161.98|159.1|162.37|159.49|161.98|159.1|0
1653057960000|2022-05-20 14:46:00|162.14|159.26|161.36|158.48|162.14|159.26|161.36|158.48|0
1653057970000|2022-05-20 14:46:10|160.75|157.87|161.98|159.1|161.98|159.1|160.75|157.87|0
1653057980000|2022-05-20 14:46:20|161.67|158.79|162.44|159.56|162.44|159.56|161.67|158.79|0
1653057990000|2022-05-20 14:46:30|162.91|160.03|163.06|160.18|163.53|160.65|162.91|160.03|0
1653058000000|2022-05-20 14:46:40|163.37|160.49|163.84|160.96|163.84|160.96|163.37|160.49|0
1653058010000|2022-05-20 14:46:50|163.53|160.65|163.84|160.96|163.84|160.96|163.53|160.65|0
1653058020000|2022-05-20 14:47:00|164.15|161.27|164.15|161.27|164.31|161.43|164.15|161.27|0
1653058030000|2022-05-20 14:47:10|164.78|161.9|165.87|162.99|165.87|162.99|164.78|161.9|0
1653058040000|2022-05-20 14:47:20|166.65|163.77|166.81|163.93|166.89|164.01|166.65|163.77|0
1653058050000|2022-05-20 14:47:30|167.6|164.72|166.97|164.09|167.6|164.72|166.97|164.09|0
1653058060000|2022-05-20 14:47:40|166.65|163.77|166.97|164.09|166.97|164.09|166.18|163.3|0
1653058070000|2022-05-20 14:47:50|166.81|163.93|166.97|164.09|167.28|164.4|166.81|163.93|0
1653058080000|2022-05-20 14:48:00|167.44|164.56|167.05|164.17|167.6|164.72|167.05|164.17|0
1653058090000|2022-05-20 14:48:10|166.65|163.77|166.97|164.09|166.97|164.09|166.5|163.62|0
1653058100000|2022-05-20 14:48:20|166.65|163.77|166.65|163.77|166.65|163.77|166.5|163.62|0
1653058110000|2022-05-20 14:48:30|166.97|164.09|166.65|163.77|166.97|164.09|166.65|163.77|0
1653058120000|2022-05-20 14:48:40|166.34|163.46|166.5|163.62|166.5|163.62|166.34|163.46|0
1653058130000|2022-05-20 14:48:50|166.26|163.38|165.87|162.99|166.65|163.77|165.87|162.99|0
1653058140000|2022-05-20 14:49:00|165.55|162.67|166.81|163.93|166.81|163.93|165.55|162.67|0
1653058150000|2022-05-20 14:49:10|166.34|163.46|166.18|163.3|166.34|163.46|166.02|163.14|0
1653058160000|2022-05-20 14:49:20|166.5|163.62|166.02|163.14|166.5|163.62|165.87|162.99|0
1653058170000|2022-05-20 14:49:30|166.34|163.46|166.97|164.09|167.28|164.4|166.34|163.46|0
1653058180000|2022-05-20 14:49:40|167.12|164.24|167.05|164.17|167.12|164.24|167.05|164.17|0
1653058190000|2022-05-20 14:49:50|167.28|164.4|166.65|163.77|167.28|164.4|166.65|163.77|0
1653058200000|2022-05-20 14:50:00|166.02|163.14|166.18|163.3|166.34|163.46|166.02|163.14|0
1653058210000|2022-05-20 14:50:10|166.49|163.61|166.02|163.14|166.49|163.61|166.02|163.14|0
1653058220000|2022-05-20 14:50:20|165.87|162.99|166.81|163.93|166.81|163.93|165.87|162.99|0
1653058230000|2022-05-20 14:50:30|167.12|164.24|167.75|164.87|167.75|164.87|167.12|164.24|0
1653058240000|2022-05-20 14:50:40|168.07|165.19|168.54|165.66|168.54|165.66|168.07|165.19|0
1653058250000|2022-05-20 14:50:50|168.78|165.9|169.49|166.61|169.49|166.61|168.78|165.9|0
1653058260000|2022-05-20 14:51:00|169.33|166.45|168.7|165.82|169.33|166.45|168.7|165.82|0
1653058270000|2022-05-20 14:51:10|168.54|165.66|169.18|166.3|169.18|166.3|168.54|165.66|0
1653058280000|2022-05-20 14:51:20|169.58|166.7|170.29|167.41|170.29|167.41|169.42|166.54|0
1653058290000|2022-05-20 14:51:30|170.61|167.73|170.77|167.89|170.92|168.04|170.61|167.73|0
1653058300000|2022-05-20 14:51:40|171.24|168.36|172.04|169.16|172.04|169.16|171.24|168.36|0
1653058310000|2022-05-20 14:51:50|171.97|169.09|172.84|169.96|173.01|170.13|171.97|169.09|0
1653058320000|2022-05-20 14:52:00|173.17|170.29|174.13|171.25|174.13|171.25|173.01|170.13|0
1653058330000|2022-05-20 14:52:10|174.29|171.41|174.29|171.41|174.45|171.57|174.29|171.41|0
1653058340000|2022-05-20 14:52:20|174.62|171.74|175.1|172.22|175.1|172.22|174.45|171.57|0
1653058350000|2022-05-20 14:52:30|175.26|172.38|175.1|172.22|175.26|172.38|174.94|172.06|0
1653058360000|2022-05-20 14:52:40|175.26|172.38|175.1|172.22|175.26|172.38|175.1|172.22|0
1653058370000|2022-05-20 14:52:50|175.26|172.38|173.49|170.61|175.26|172.38|173.49|170.61|0
1653058380000|2022-05-20 14:53:00|173.97|171.09|173.65|170.77|174.29|171.41|173.65|170.77|0
1653058390000|2022-05-20 14:53:10|173.81|170.93|174.29|171.41|174.29|171.41|173.33|170.45|0
1653058400000|2022-05-20 14:53:20|174.61|171.73|174.38|171.5|174.61|171.73|174.05|171.17|0
1653058410000|2022-05-20 14:53:30|174.61|171.73|174.78|171.9|174.78|171.9|174.61|171.73|0
1653058420000|2022-05-20 14:53:40|174.29|171.41|173.65|170.77|174.45|171.57|173.65|170.77|0
1653058430000|2022-05-20 14:53:50|174.13|171.25|173.65|170.77|174.45|171.57|173.65|170.77|0
1653058440000|2022-05-20 14:54:00|173.81|170.93|173.81|170.93|174.29|171.41|173.81|170.93|0
1653058450000|2022-05-20 14:54:10|173.41|170.53|173.16|170.28|173.65|170.77|173.16|170.28|0
1653058460000|2022-05-20 14:54:20|173.32|170.44|173.81|170.93|173.81|170.93|173.32|170.44|0
1653058470000|2022-05-20 14:54:30|173.65|170.77|173.73|170.85|173.73|170.85|173.48|170.6|0
1653058480000|2022-05-20 14:54:40|174.13|171.25|175.1|172.22|175.1|172.22|174.13|171.25|0
1653058490000|2022-05-20 14:54:50|174.94|172.06|175.26|172.38|175.26|172.38|174.61|171.73|0
1653058500000|2022-05-20 14:55:00|175.1|172.22|175.26|172.38|175.26|172.38|174.77|171.89|0
1653058510000|2022-05-20 14:55:10|175.42|172.54|175.1|172.22|175.42|172.54|175.1|172.22|0
1653058520000|2022-05-20 14:55:20|175.58|172.7|174.61|171.73|175.58|172.7|174.61|171.73|0
1653058530000|2022-05-20 14:55:30|174.94|172.06|174.61|171.73|174.94|172.06|174.29|171.41|0
1653058540000|2022-05-20 14:55:40|174.29|171.41|174.29|171.41|174.45|171.57|174.29|171.41|0
1653058550000|2022-05-20 14:55:50|175.1|172.22|176.07|173.19|176.07|173.19|175.1|172.22|0
1653058560000|2022-05-20 14:56:00|176.23|173.35|176.56|173.68|176.56|173.68|176.23|173.35|0
1653058570000|2022-05-20 14:56:10|176.72|173.84|175.91|173.03|176.72|173.84|175.91|173.03|0
1653058580000|2022-05-20 14:56:20|176.07|173.19|176.39|173.51|176.56|173.68|176.07|173.19|0
1653058590000|2022-05-20 14:56:30|176.56|173.68|177.04|174.16|177.21|174.33|176.56|173.68|0
1653058600000|2022-05-20 14:56:40|176.72|173.84|176.39|173.51|176.72|173.84|176.39|173.51|0
1653058610000|2022-05-20 14:56:50|176.55|173.67|176.72|173.84|176.72|173.84|176.39|173.51|0
1653058620000|2022-05-20 14:57:00|176.88|174|176.72|173.84|177.37|174.49|176.72|173.84|0
1653058630000|2022-05-20 14:57:10|177.21|174.33|177.53|174.65|177.86|174.98|177.13|174.25|0
1653058640000|2022-05-20 14:57:20|178.02|175.14|177.86|174.98|178.18|175.3|177.86|174.98|0
1653058650000|2022-05-20 14:57:30|178.35|175.47|178.35|175.47|178.67|175.79|178.35|175.47|0
1653058660000|2022-05-20 14:57:40|178.84|175.96|178.51|175.63|178.84|175.96|178.18|175.3|0
1653058670000|2022-05-20 14:57:50|178.35|175.47|178.35|175.47|178.35|175.47|178.18|175.3|0
1653058680000|2022-05-20 14:58:00|178.18|175.3|178.02|175.14|178.35|175.47|177.69|174.81|0
1653058690000|2022-05-20 14:58:10|178.51|175.63|177.86|174.98|178.51|175.63|177.86|174.98|0
1653058700000|2022-05-20 14:58:20|178.1|175.22|178.51|175.63|178.51|175.63|178.1|175.22|0
1653058710000|2022-05-20 14:58:30|179|176.12|178.67|175.79|179.17|176.29|178.67|175.79|0
1653058720000|2022-05-20 14:58:40|178.84|175.96|179|176.12|179|176.12|178.84|175.96|0
1653058730000|2022-05-20 14:58:50|179.16|176.28|179.49|176.61|179.49|176.61|179.16|176.28|0
1653058740000|2022-05-20 14:59:00|179.66|176.78|179.99|177.11|180.07|177.19|179.66|176.78|0
1653058750000|2022-05-20 14:59:10|180.15|177.27|180.81|177.93|180.81|177.93|179.99|177.11|0
1653058760000|2022-05-20 14:59:20|181.14|178.26|180.97|178.09|181.14|178.26|180.97|178.09|0
1653058770000|2022-05-20 14:59:30|181.3|178.42|181.96|179.08|181.96|179.08|181.3|178.42|0
1653058780000|2022-05-20 14:59:40|181.3|178.42|181.96|179.08|181.96|179.08|181.3|178.42|0
1653058790000|2022-05-20 14:59:50|181.8|178.92|181.96|179.08|181.96|179.08|181.8|178.92|0
1653058800000|2022-05-20 15:00:00|181.47|178.59|181.8|178.92|181.96|179.08|181.47|178.59|0
1653058810000|2022-05-20 15:00:10|181.14|178.26|180.81|177.93|181.14|178.26|180.48|177.6|0
1653058820000|2022-05-20 15:00:20|181.14|178.26|180.64|177.76|181.14|178.26|180.64|177.76|0
1653058830000|2022-05-20 15:00:30|181.14|178.26|180.64|177.76|181.3|178.42|180.64|177.76|0
1653058840000|2022-05-20 15:00:40|179.82|176.94|180.15|177.27|180.15|177.27|179.82|176.94|0
1653058850000|2022-05-20 15:00:50|180.81|177.93|180.48|177.6|180.97|178.09|180.48|177.6|0
1653058860000|2022-05-20 15:01:00|180.15|177.27|179.58|176.7|180.15|177.27|179.58|176.7|0
1653058870000|2022-05-20 15:01:10|179.65|176.77|180.31|177.43|180.48|177.6|179.65|176.77|0
1653058880000|2022-05-20 15:01:20|179.49|176.61|179.33|176.45|179.49|176.61|179.16|176.28|0
1653058890000|2022-05-20 15:01:30|179.65|176.77|180.31|177.43|180.31|177.43|179.65|176.77|0
1653058900000|2022-05-20 15:01:40|180.48|177.6|180.64|177.76|180.64|177.76|180.31|177.43|0
1653058910000|2022-05-20 15:01:50|180.48|177.6|180.64|177.76|180.97|178.09|180.48|177.6|0
1653058920000|2022-05-20 15:02:00|181.13|178.25|181.46|178.58|181.72|178.84|181.13|178.25|0
1653058930000|2022-05-20 15:02:10|181.79|178.91|180.97|178.09|181.79|178.91|180.97|178.09|0
1653058940000|2022-05-20 15:02:20|181.13|178.25|181.79|178.91|181.79|178.91|181.13|178.25|0
1653058950000|2022-05-20 15:02:30|181.3|178.42|180.97|178.09|181.3|178.42|180.97|178.09|0
1653058960000|2022-05-20 15:02:40|181.3|178.42|181.88|179|181.96|179.08|181.3|178.42|0
1653058970000|2022-05-20 15:02:50|181.96|179.08|181.96|179.08|182.62|179.74|181.96|179.08|0
1653058980000|2022-05-20 15:03:00|182.29|179.41|182.46|179.58|182.46|179.58|182.21|179.33|0
1653058990000|2022-05-20 15:03:10|181.96|179.08|181.13|178.25|182.04|179.16|181.13|178.25|0
1653059000000|2022-05-20 15:03:20|180.97|178.09|181.79|178.91|181.79|178.91|180.97|178.09|0
1653059010000|2022-05-20 15:03:30|181.96|179.08|180.97|178.09|181.96|179.08|180.97|178.09|0
1653059020000|2022-05-20 15:03:40|181.22|178.34|180.47|177.59|181.22|178.34|180.47|177.59|0
1653059030000|2022-05-20 15:03:50|180.31|177.43|180.8|177.92|180.8|177.92|180.31|177.43|0
1653059040000|2022-05-20 15:04:00|180.97|178.09|181.13|178.25|181.3|178.42|180.97|178.09|0
1653059050000|2022-05-20 15:04:10|180.64|177.76|181.79|178.91|181.79|178.91|180.64|177.76|0
1653059060000|2022-05-20 15:04:20|181.96|179.08|181.3|178.42|181.96|179.08|181.13|178.25|0
1653059070000|2022-05-20 15:04:30|181.22|178.34|182.45|179.57|182.45|179.57|181.22|178.34|0
1653059080000|2022-05-20 15:04:40|182.29|179.41|182.29|179.41|182.29|179.41|182.12|179.24|0
1653059090000|2022-05-20 15:04:50|181.96|179.08|182.12|179.24|182.12|179.24|181.63|178.75|0
1653059100000|2022-05-20 15:05:00|181.3|178.42|180.8|177.92|181.3|178.42|180.8|177.92|0
1653059110000|2022-05-20 15:05:10|180.97|178.09|181.38|178.5|181.46|178.58|180.97|178.09|0
1653059120000|2022-05-20 15:05:20|181.3|178.42|180.97|178.09|181.3|178.42|180.64|177.76|0
1653059130000|2022-05-20 15:05:30|180.8|177.92|180.97|178.09|180.97|178.09|180.47|177.59|0
1653059140000|2022-05-20 15:05:40|180.72|177.84|181.13|178.25|181.13|178.25|180.47|177.59|0
1653059150000|2022-05-20 15:05:50|181.63|178.75|182.12|179.24|182.12|179.24|181.63|178.75|0
1653059160000|2022-05-20 15:06:00|181.96|179.08|182.95|180.07|183.28|180.4|181.96|179.08|0
1653059170000|2022-05-20 15:06:10|183.28|180.4|183.12|180.24|183.78|180.9|183.12|180.24|0
1653059180000|2022-05-20 15:06:20|183.61|180.73|183.45|180.57|183.61|180.73|183.45|180.57|0
1653059190000|2022-05-20 15:06:30|183.61|180.73|183.45|180.57|183.7|180.82|183.45|180.57|0
1653059200000|2022-05-20 15:06:40|183.28|180.4|184.03|181.15|184.28|181.4|183.28|180.4|0
1653059210000|2022-05-20 15:06:50|183.61|180.73|184.45|181.57|184.45|181.57|183.61|180.73|0
1653059220000|2022-05-20 15:07:00|184.44|181.56|184.44|181.56|184.95|182.07|184.44|181.56|0
1653059230000|2022-05-20 15:07:10|184.78|181.9|184.95|182.07|184.95|182.07|184.78|181.9|0
1653059240000|2022-05-20 15:07:20|184.28|181.4|182.78|179.9|184.28|181.4|182.78|179.9|0
1653059250000|2022-05-20 15:07:30|183.53|180.65|184.28|181.4|184.28|181.4|183.53|180.65|0
1653059260000|2022-05-20 15:07:40|184.61|181.73|185.78|182.9|185.95|183.07|184.61|181.73|0
1653059270000|2022-05-20 15:07:50|185.61|182.73|186.62|183.74|186.62|183.74|185.61|182.73|0
1653059280000|2022-05-20 15:08:00|186.79|183.91|186.95|184.07|187.29|184.41|186.79|183.91|0
1653059290000|2022-05-20 15:08:10|187.12|184.24|187.29|184.41|187.29|184.41|186.79|183.91|0
1653059300000|2022-05-20 15:08:20|186.45|183.57|185.78|182.9|186.45|183.57|185.78|182.9|0
1653059310000|2022-05-20 15:08:30|184.94|182.06|184.61|181.73|185.28|182.4|184.61|181.73|0
1653059320000|2022-05-20 15:08:40|184.44|181.56|184.44|181.56|184.44|181.56|184.28|181.4|0
1653059330000|2022-05-20 15:08:50|185.11|182.23|185.11|182.23|185.61|182.73|185.11|182.23|0
1653059340000|2022-05-20 15:09:00|184.28|181.4|185.44|182.56|185.44|182.56|184.28|181.4|0
1653059350000|2022-05-20 15:09:10|185.61|182.73|185.44|182.56|185.95|183.07|185.44|182.56|0
1653059360000|2022-05-20 15:09:20|185.95|183.07|186.2|183.32|186.45|183.57|185.95|183.07|0
1653059370000|2022-05-20 15:09:30|185.61|182.73|184.61|181.73|185.61|182.73|184.61|181.73|0
1653059380000|2022-05-20 15:09:40|184.44|181.56|185.61|182.73|185.78|182.9|184.44|181.56|0
1653059390000|2022-05-20 15:09:50|185.44|182.56|185.61|182.73|185.78|182.9|185.44|182.56|0
1653059400000|2022-05-20 15:10:00|186.11|183.23|186.87|183.99|186.87|183.99|186.11|183.23|0
1653059410000|2022-05-20 15:10:10|186.78|183.9|185.61|182.73|186.78|183.9|185.61|182.73|0
1653059420000|2022-05-20 15:10:20|185.94|183.06|185.44|182.56|185.94|183.06|185.44|182.56|0
1653059430000|2022-05-20 15:10:30|185.94|183.06|186.28|183.4|186.61|183.73|185.94|183.06|0
1653059440000|2022-05-20 15:10:40|186.45|183.57|185.94|183.06|186.78|183.9|185.94|183.06|0
1653059450000|2022-05-20 15:10:50|186.78|183.9|187.45|184.57|187.45|184.57|186.78|183.9|0
1653059460000|2022-05-20 15:11:00|187.96|185.08|187.96|185.08|188.3|185.42|187.96|185.08|0
1653059470000|2022-05-20 15:11:10|188.13|185.25|189.14|186.26|189.14|186.26|188.13|185.25|0
1653059480000|2022-05-20 15:11:20|188.97|186.09|189.65|186.77|189.65|186.77|188.97|186.09|0
1653059490000|2022-05-20 15:11:30|189.48|186.6|189.82|186.94|189.82|186.94|189.48|186.6|0
1653059500000|2022-05-20 15:11:40|190.33|187.45|189.31|186.43|190.33|187.45|189.31|186.43|0
1653059510000|2022-05-20 15:11:50|189.82|186.94|190.33|187.45|190.33|187.45|189.82|186.94|0
1653059520000|2022-05-20 15:12:00|190.32|187.44|190.49|187.61|190.83|187.95|190.32|187.44|0
1653059530000|2022-05-20 15:12:10|190.16|187.28|190.83|187.95|190.83|187.95|190.16|187.28|0
1653059540000|2022-05-20 15:12:20|191|188.12|191.51|188.63|191.51|188.63|190.83|187.95|0
1653059550000|2022-05-20 15:12:30|191.68|188.8|192.37|189.49|192.37|189.49|191.68|188.8|0
1653059560000|2022-05-20 15:12:40|192.71|189.83|191.85|188.97|192.71|189.83|191.85|188.97|0
1653059570000|2022-05-20 15:12:50|191.68|188.8|191.68|188.8|191.85|188.97|191.51|188.63|0
1653059580000|2022-05-20 15:13:00|191.85|188.97|191.51|188.63|191.85|188.97|191.34|188.46|0
1653059590000|2022-05-20 15:13:10|191.68|188.8|191.51|188.63|191.68|188.8|191.51|188.63|0
1653059600000|2022-05-20 15:13:20|191.34|188.46|190.66|187.78|191.34|188.46|190.66|187.78|0
1653059610000|2022-05-20 15:13:30|190.32|187.44|191.74|188.86|192.07|189.19|190.32|187.44|0
1653059620000|2022-05-20 15:13:40|191.49|188.61|191.23|188.35|191.49|188.61|191.23|188.35|0
1653059630000|2022-05-20 15:13:50|191.91|189.03|192.07|189.19|192.41|189.53|191.91|189.03|0
1653059640000|2022-05-20 15:14:00|192.58|189.7|192.58|189.7|192.58|189.7|192.24|189.36|0
1653059650000|2022-05-20 15:14:10|192.07|189.19|191.74|188.86|192.07|189.19|191.74|188.86|0
1653059660000|2022-05-20 15:14:20|191.57|188.69|190.73|187.85|191.57|188.69|190.73|187.85|0
1653059670000|2022-05-20 15:14:30|191.23|188.35|191.15|188.27|191.57|188.69|191.15|188.27|0
1653059680000|2022-05-20 15:14:40|190.39|187.51|189.39|186.51|190.39|187.51|189.39|186.51|0
1653059690000|2022-05-20 15:14:50|189.55|186.67|190.22|187.34|190.22|187.34|189.55|186.67|0
1653059700000|2022-05-20 15:15:00|190.73|187.85|190.39|187.51|190.73|187.85|190.39|187.51|0
1653059710000|2022-05-20 15:15:10|190.73|187.85|191.06|188.18|191.06|188.18|190.56|187.68|0
1653059720000|2022-05-20 15:15:20|191.23|188.35|191.23|188.35|191.23|188.35|190.89|188.01|0
1653059730000|2022-05-20 15:15:30|191.06|188.18|191.23|188.35|191.23|188.35|190.89|188.01|0
1653059740000|2022-05-20 15:15:40|191.57|188.69|191.4|188.52|191.57|188.69|191.15|188.27|0
1653059750000|2022-05-20 15:15:50|192.07|189.19|191.9|189.02|192.24|189.36|191.57|188.69|0
1653059760000|2022-05-20 15:16:00|192.07|189.19|192.75|189.87|192.92|190.04|192.07|189.19|0
1653059770000|2022-05-20 15:16:10|193.08|190.2|192.92|190.04|193.25|190.37|192.92|190.04|0
1653059780000|2022-05-20 15:16:20|193.08|190.2|192.58|189.7|193.25|190.37|192.58|189.7|0
1653059790000|2022-05-20 15:16:30|192.75|189.87|192.91|190.03|193.08|190.2|192.75|189.87|0
1653059800000|2022-05-20 15:16:40|193.08|190.2|193.76|190.88|193.76|190.88|193.08|190.2|0
1653059810000|2022-05-20 15:16:50|193.42|190.54|193.42|190.54|193.59|190.71|193.42|190.54|0
1653059820000|2022-05-20 15:17:00|193.76|190.88|193.25|190.37|193.76|190.88|193.25|190.37|0
1653059830000|2022-05-20 15:17:10|192.83|189.95|192.91|190.03|193.08|190.2|192.58|189.7|0
1653059840000|2022-05-20 15:17:20|193.42|190.54|192.74|189.86|193.42|190.54|192.74|189.86|0
1653059850000|2022-05-20 15:17:30|192.24|189.36|193.25|190.37|193.25|190.37|192.24|189.36|0
1653059860000|2022-05-20 15:17:40|192.91|190.03|193.08|190.2|193.08|190.2|192.91|190.03|0
1653059870000|2022-05-20 15:17:50|193.25|190.37|193.51|190.63|193.59|190.71|193.25|190.37|0
1653059880000|2022-05-20 15:18:00|190.35|187.47|192.76|189.88|192.76|189.88|190.35|187.47|0
1653059890000|2022-05-20 15:18:10|193.53|190.65|193.19|190.31|193.53|190.65|193.19|190.31|0
1653059900000|2022-05-20 15:18:20|193.36|190.48|194.55|191.67|194.55|191.67|193.36|190.48|0
1653059910000|2022-05-20 15:18:30|194.72|191.84|194.72|191.84|195.23|192.35|194.72|191.84|0
1653059920000|2022-05-20 15:18:40|195.06|192.18|195.23|192.35|195.23|192.35|195.06|192.18|0
1653059930000|2022-05-20 15:18:50|195.4|192.52|194.89|192.01|195.91|193.03|194.89|192.01|0
1653059940000|2022-05-20 15:19:00|195.57|192.69|195.57|192.69|195.57|192.69|195.06|192.18|0
1653059950000|2022-05-20 15:19:10|195.4|192.52|195.57|192.69|195.74|192.86|195.4|192.52|0
1653059960000|2022-05-20 15:19:20|194.89|192.01|193.7|190.82|194.89|192.01|193.7|190.82|0
1653059970000|2022-05-20 15:19:30|193.53|190.65|194.89|192.01|194.89|192.01|193.53|190.65|0
1653059980000|2022-05-20 15:19:40|195.06|192.18|195.23|192.35|195.57|192.69|195.06|192.18|0
1653059990000|2022-05-20 15:19:50|195.06|192.18|194.38|191.5|195.06|192.18|194.38|191.5|0
1653060000000|2022-05-20 15:20:00|194.04|191.16|195.06|192.18|195.06|192.18|194.04|191.16|0
1653060010000|2022-05-20 15:20:10|195.23|192.35|195.23|192.35|195.23|192.35|195.06|192.18|0
1653060020000|2022-05-20 15:20:20|194.72|191.84|194.89|192.01|194.89|192.01|194.38|191.5|0
1653060030000|2022-05-20 15:20:30|195.06|192.18|195.23|192.35|195.23|192.35|194.21|191.33|0
1653060040000|2022-05-20 15:20:40|195.06|192.18|194.72|191.84|195.23|192.35|194.72|191.84|0
1653060050000|2022-05-20 15:20:50|194.54|191.66|194.2|191.32|194.54|191.66|194.03|191.15|0
1653060060000|2022-05-20 15:21:00|194.03|191.15|195.57|192.69|195.57|192.69|194.03|191.15|0
1653060070000|2022-05-20 15:21:10|195.23|192.35|194.71|191.83|195.23|192.35|194.71|191.83|0
1653060080000|2022-05-20 15:21:20|194.54|191.66|194.71|191.83|195.05|192.17|194.54|191.66|0
1653060090000|2022-05-20 15:21:30|195.91|193.03|195.74|192.86|195.91|193.03|195.4|192.52|0
1653060100000|2022-05-20 15:21:40|195.57|192.69|195.57|192.69|195.74|192.86|195.57|192.69|0
1653060110000|2022-05-20 15:21:50|195.39|192.51|195.74|192.86|195.74|192.86|195.39|192.51|0
1653060120000|2022-05-20 15:22:00|196.25|193.37|196.59|193.71|196.59|193.71|196.08|193.2|0
1653060130000|2022-05-20 15:22:10|196.42|193.54|195.56|192.68|196.59|193.71|195.56|192.68|0
1653060140000|2022-05-20 15:22:20|195.91|193.03|195.74|192.86|195.91|193.03|195.22|192.34|0
1653060150000|2022-05-20 15:22:30|196.25|193.37|195.56|192.68|196.25|193.37|195.56|192.68|0
1653060160000|2022-05-20 15:22:40|194.71|191.83|194.54|191.66|195.22|192.34|194.2|191.32|0
1653060170000|2022-05-20 15:22:50|194.37|191.49|194.88|192|195.39|192.51|194.37|191.49|0
1653060180000|2022-05-20 15:23:00|195.05|192.17|196.25|193.37|196.25|193.37|195.05|192.17|0
1653060190000|2022-05-20 15:23:10|196.08|193.2|196.59|193.71|196.59|193.71|196.08|193.2|0
1653060200000|2022-05-20 15:23:20|196.25|193.37|195.73|192.85|196.42|193.54|195.73|192.85|0
1653060210000|2022-05-20 15:23:30|195.9|193.02|195.56|192.68|196.08|193.2|195.56|192.68|0
1653060220000|2022-05-20 15:23:40|195.9|193.02|196.42|193.54|196.42|193.54|195.9|193.02|0
1653060230000|2022-05-20 15:23:50|195.73|192.85|196.25|193.37|196.25|193.37|195.73|192.85|0
1653060240000|2022-05-20 15:24:00|196.42|193.54|195.39|192.51|196.42|193.54|195.39|192.51|0
1653060250000|2022-05-20 15:24:10|195.9|193.02|196.07|193.19|196.25|193.37|195.9|193.02|0
1653060260000|2022-05-20 15:24:20|196.42|193.54|196.25|193.37|196.42|193.54|196.25|193.37|0
1653060270000|2022-05-20 15:24:30|196.59|193.71|196.76|193.88|196.93|194.05|196.59|193.71|0
1653060280000|2022-05-20 15:24:40|196.25|193.37|196.59|193.71|196.59|193.71|196.25|193.37|0
1653060290000|2022-05-20 15:24:50|196.76|193.88|196.42|193.54|197.1|194.22|196.42|193.54|0
1653060300000|2022-05-20 15:25:00|196.59|193.71|196.24|193.36|196.93|194.05|196.24|193.36|0
1653060310000|2022-05-20 15:25:10|195.56|192.68|194.88|192|195.56|192.68|194.71|191.83|0
1653060320000|2022-05-20 15:25:20|194.63|191.75|193.69|190.81|194.63|191.75|193.69|190.81|0
1653060330000|2022-05-20 15:25:30|193.18|190.3|194.2|191.32|194.2|191.32|193.18|190.3|0
1653060340000|2022-05-20 15:25:40|194.03|191.15|193.52|190.64|194.03|191.15|193.52|190.64|0
1653060350000|2022-05-20 15:25:50|193.01|190.13|192.84|189.96|193.01|190.13|192.84|189.96|0
1653060360000|2022-05-20 15:26:00|192.17|189.29|194.03|191.15|194.03|191.15|192.17|189.29|0
1653060370000|2022-05-20 15:26:10|193.01|190.13|191.66|188.78|193.01|190.13|191.66|188.78|0
1653060380000|2022-05-20 15:26:20|191.32|188.44|191.15|188.27|191.32|188.44|191.07|188.19|0
1653060390000|2022-05-20 15:26:30|190.98|188.1|190.65|187.77|190.98|188.1|190.31|187.43|0
1653060400000|2022-05-20 15:26:40|190.31|187.43|190.48|187.6|190.48|187.6|190.31|187.43|0
1653060410000|2022-05-20 15:26:50|190.14|187.26|189.81|186.93|190.31|187.43|189.81|186.93|0
1653060420000|2022-05-20 15:27:00|189.14|186.26|190.31|187.43|190.31|187.43|189.14|186.26|0
1653060430000|2022-05-20 15:27:10|189.81|186.93|188.8|185.92|189.81|186.93|188.8|185.92|0
1653060440000|2022-05-20 15:27:20|188.64|185.76|188.64|185.76|188.64|185.76|188.47|185.59|0
1653060450000|2022-05-20 15:27:30|188.47|185.59|188.13|185.25|188.47|185.59|188.13|185.25|0
1653060460000|2022-05-20 15:27:40|188.3|185.42|188.3|185.42|188.47|185.59|187.97|185.09|0
1653060470000|2022-05-20 15:27:50|188.63|185.75|188.3|185.42|188.63|185.75|188.3|185.42|0
1653060480000|2022-05-20 15:28:00|188.63|185.75|189.64|186.76|189.64|186.76|188.63|185.75|0
1653060490000|2022-05-20 15:28:10|190.31|187.43|190.65|187.77|190.65|187.77|189.97|187.09|0
1653060500000|2022-05-20 15:28:20|190.14|187.26|189.64|186.76|190.14|187.26|189.47|186.59|0
1653060510000|2022-05-20 15:28:30|189.47|186.59|189.64|186.76|189.64|186.76|189.14|186.26|0
1653060520000|2022-05-20 15:28:40|189.89|187.01|189.3|186.42|189.89|187.01|188.97|186.09|0
1653060530000|2022-05-20 15:28:50|188.63|185.75|188.47|185.59|188.63|185.75|188.47|185.59|0
1653060540000|2022-05-20 15:29:00|188.97|186.09|189.47|186.59|189.47|186.59|188.97|186.09|0
1653060550000|2022-05-20 15:29:10|189.64|186.76|189.56|186.68|189.64|186.76|189.39|186.51|0
1653060560000|2022-05-20 15:29:20|189.72|186.84|190.39|187.51|190.39|187.51|189.56|186.68|0
1653060570000|2022-05-20 15:29:30|190.65|187.77|189.74|186.86|190.9|188.02|189.74|186.86|0
1653060580000|2022-05-20 15:29:40|189.4|186.52|189.23|186.35|189.57|186.69|189.23|186.35|0
1653060590000|2022-05-20 15:29:50|189.57|186.69|189.23|186.35|189.74|186.86|189.23|186.35|0
1653060600000|2022-05-20 15:30:00|189.74|186.86|189.74|186.86|189.74|186.86|188.9|186.02|0
1653060610000|2022-05-20 15:30:10|190.07|187.19|189.4|186.52|190.24|187.36|189.4|186.52|0
1653060620000|2022-05-20 15:30:20|189.23|186.35|189.06|186.18|189.57|186.69|189.06|186.18|0
1653060630000|2022-05-20 15:30:30|188.73|185.85|187.89|185.01|188.73|185.85|187.89|185.01|0
1653060640000|2022-05-20 15:30:40|187.39|184.51|186.89|184.01|187.39|184.51|186.89|184.01|0
1653060650000|2022-05-20 15:30:50|186.39|183.51|186.55|183.67|186.55|183.67|186.39|183.51|0
1653060660000|2022-05-20 15:31:00|186.22|183.34|186.39|183.51|186.55|183.67|186.22|183.34|0
1653060670000|2022-05-20 15:31:10|186.05|183.17|185.72|182.84|186.05|183.17|185.72|182.84|0
1653060680000|2022-05-20 15:31:20|185.22|182.34|184.15|181.27|185.22|182.34|184.15|181.27|0
1653060690000|2022-05-20 15:31:30|184.39|181.51|183.4|180.52|184.39|181.51|183.4|180.52|0
1653060700000|2022-05-20 15:31:40|184.39|181.51|185.06|182.18|185.06|182.18|184.23|181.35|0
1653060710000|2022-05-20 15:31:50|184.72|181.84|184.72|181.84|184.72|181.84|184.56|181.68|0
1653060720000|2022-05-20 15:32:00|185.06|182.18|185.39|182.51|185.39|182.51|184.89|182.01|0
1653060730000|2022-05-20 15:32:10|185.55|182.67|185.39|182.51|185.55|182.67|185.05|182.17|0
1653060740000|2022-05-20 15:32:20|185.97|183.09|186.55|183.67|186.88|184|185.97|183.09|0
1653060750000|2022-05-20 15:32:30|187.05|184.17|188.39|185.51|188.39|185.51|187.05|184.17|0
1653060760000|2022-05-20 15:32:40|188.22|185.34|187.55|184.67|188.22|185.34|187.55|184.67|0
1653060770000|2022-05-20 15:32:50|187.39|184.51|187.22|184.34|187.39|184.51|187.05|184.17|0
1653060780000|2022-05-20 15:33:00|187.55|184.67|187.72|184.84|187.89|185.01|187.55|184.67|0
1653060790000|2022-05-20 15:33:10|187.22|184.34|186.38|183.5|187.55|184.67|186.38|183.5|0
1653060800000|2022-05-20 15:33:20|187.22|184.34|187.72|184.84|187.72|184.84|187.22|184.34|0
1653060810000|2022-05-20 15:33:30|187.38|184.5|187.22|184.34|187.38|184.5|186.88|184|0
1653060820000|2022-05-20 15:33:40|186.88|184|187.89|185.01|187.89|185.01|186.88|184|0
1653060830000|2022-05-20 15:33:50|187.81|184.93|187.05|184.17|188.05|185.17|187.05|184.17|0
1653060840000|2022-05-20 15:34:00|187.72|184.84|188.05|185.17|188.05|185.17|187.72|184.84|0
1653060850000|2022-05-20 15:34:10|187.55|184.67|187.05|184.17|187.55|184.67|187.05|184.17|0
1653060860000|2022-05-20 15:34:20|186.55|183.67|186.22|183.34|186.55|183.67|186.22|183.34|0
1653060870000|2022-05-20 15:34:30|186.72|183.84|187.05|184.17|187.05|184.17|186.55|183.67|0
1653060880000|2022-05-20 15:34:40|187.38|184.5|187.05|184.17|187.72|184.84|187.05|184.17|0
1653060890000|2022-05-20 15:34:50|186.38|183.5|186.05|183.17|186.55|183.67|186.05|183.17|0
1653060900000|2022-05-20 15:35:00|185.38|182.5|186.38|183.5|186.38|183.5|185.38|182.5|0
1653060910000|2022-05-20 15:35:10|186.71|183.83|186.13|183.25|187.05|184.17|186.13|183.25|0
1653060920000|2022-05-20 15:35:20|186.05|183.17|187.22|184.34|187.22|184.34|186.05|183.17|0
1653060930000|2022-05-20 15:35:30|187.13|184.25|186.8|183.92|187.22|184.34|186.8|183.92|0
1653060940000|2022-05-20 15:35:40|186.71|183.83|186.38|183.5|187.05|184.17|186.38|183.5|0
1653060950000|2022-05-20 15:35:50|186.88|184|185.71|182.83|186.88|184|185.71|182.83|0
1653060960000|2022-05-20 15:36:00|185.88|183|185.8|182.92|186.38|183.5|185.8|182.92|0
1653060970000|2022-05-20 15:36:10|186.55|183.67|187.38|184.5|187.38|184.5|186.55|183.67|0
1653060980000|2022-05-20 15:36:20|187.21|184.33|187.97|185.09|187.97|185.09|187.21|184.33|0
1653060990000|2022-05-20 15:36:30|188.22|185.34|188.89|186.01|188.89|186.01|188.22|185.34|0
1653061000000|2022-05-20 15:36:40|189.06|186.18|187.97|185.09|189.06|186.18|187.97|185.09|0
1653061010000|2022-05-20 15:36:50|188.05|185.17|188.72|185.84|188.72|185.84|188.05|185.17|0
1653061020000|2022-05-20 15:37:00|188.81|185.93|188.05|185.17|188.81|185.93|188.05|185.17|0
1653061030000|2022-05-20 15:37:10|188.22|185.34|189.31|186.43|189.31|186.43|188.22|185.34|0
1653061040000|2022-05-20 15:37:20|189.06|186.18|188.72|185.84|189.06|186.18|188.72|185.84|0
1653061050000|2022-05-20 15:37:30|188.38|185.5|188.05|185.17|188.38|185.5|188.05|185.17|0
1653061060000|2022-05-20 15:37:40|187.88|185|189.39|186.51|189.39|186.51|187.88|185|0
1653061070000|2022-05-20 15:37:50|189.73|186.85|188.89|186.01|189.73|186.85|188.89|186.01|0
1653061080000|2022-05-20 15:38:00|188.72|185.84|189.81|186.93|189.81|186.93|188.72|185.84|0
1653061090000|2022-05-20 15:38:10|190.06|187.18|191.41|188.53|191.41|188.53|190.06|187.18|0
1653061100000|2022-05-20 15:38:20|191.24|188.36|191.08|188.2|191.24|188.36|190.91|188.03|0
1653061110000|2022-05-20 15:38:30|191.07|188.19|191.58|188.7|191.58|188.7|191.07|188.19|0
1653061120000|2022-05-20 15:38:40|191.75|188.87|192.94|190.06|192.94|190.06|191.75|188.87|0
1653061130000|2022-05-20 15:38:50|192.77|189.89|192.77|189.89|192.94|190.06|192.77|189.89|0
1653061140000|2022-05-20 15:39:00|192.94|190.06|193.11|190.23|193.62|190.74|192.94|190.06|0
1653061150000|2022-05-20 15:39:10|192.26|189.38|192.09|189.21|192.6|189.72|192.09|189.21|0
1653061160000|2022-05-20 15:39:20|191.92|189.04|192.26|189.38|192.26|189.38|191.92|189.04|0
1653061170000|2022-05-20 15:39:30|192.09|189.21|191.41|188.53|192.09|189.21|191.24|188.36|0
1653061180000|2022-05-20 15:39:40|191.07|188.19|191.24|188.36|191.41|188.53|190.74|187.86|0
1653061190000|2022-05-20 15:39:50|190.74|187.86|191.75|188.87|191.75|188.87|190.57|187.69|0
1653061200000|2022-05-20 15:40:00|191.07|188.19|191.07|188.19|191.07|188.19|191.07|188.19|0
1653061210000|2022-05-20 15:40:10|190.74|187.86|190.23|187.35|190.74|187.86|190.23|187.35|0
1653061220000|2022-05-20 15:40:20|191.07|188.19|190.57|187.69|191.24|188.36|190.57|187.69|0
1653061230000|2022-05-20 15:40:30|189.56|186.68|188.88|186|189.56|186.68|188.72|185.84|0
1653061240000|2022-05-20 15:40:40|189.39|186.51|187.88|185|189.39|186.51|187.88|185|0
1653061250000|2022-05-20 15:40:50|188.21|185.33|187.04|184.16|188.21|185.33|187.04|184.16|0
1653061260000|2022-05-20 15:41:00|186.37|183.49|187.38|184.5|187.38|184.5|186.37|183.49|0
1653061270000|2022-05-20 15:41:10|187.71|184.83|188.04|185.16|188.04|185.16|187.71|184.83|0
1653061280000|2022-05-20 15:41:20|188.55|185.67|187.88|185|188.55|185.67|187.88|185|0
1653061290000|2022-05-20 15:41:30|187.54|184.66|187.21|184.33|187.71|184.83|187.21|184.33|0
1653061300000|2022-05-20 15:41:40|188.21|185.33|188.21|185.33|188.88|186|188.21|185.33|0
1653061310000|2022-05-20 15:41:50|187.88|185|188.71|185.83|188.71|185.83|187.88|185|0
1653061320000|2022-05-20 15:42:00|188.55|185.67|188.21|185.33|188.71|185.83|188.21|185.33|0
1653061330000|2022-05-20 15:42:10|187.71|184.83|187.71|184.83|187.96|185.08|187.71|184.83|0
1653061340000|2022-05-20 15:42:20|188.38|185.5|188.71|185.83|188.71|185.83|188.21|185.33|0
1653061350000|2022-05-20 15:42:30|188.21|185.33|189.05|186.17|189.05|186.17|188.21|185.33|0
1653061360000|2022-05-20 15:42:40|188.88|186|189.05|186.17|189.05|186.17|188.71|185.83|0
1653061370000|2022-05-20 15:42:50|189.55|186.67|189.05|186.17|189.55|186.67|188.88|186|0
1653061380000|2022-05-20 15:43:00|189.22|186.34|190.06|187.18|190.06|187.18|189.22|186.34|0
1653061390000|2022-05-20 15:43:10|190.39|187.51|190.23|187.35|190.39|187.51|190.06|187.18|0
1653061400000|2022-05-20 15:43:20|190.06|187.18|189.72|186.84|190.39|187.51|189.72|186.84|0
1653061410000|2022-05-20 15:43:30|189.38|186.5|190.39|187.51|190.39|187.51|189.38|186.5|0
1653061420000|2022-05-20 15:43:40|190.56|187.68|190.73|187.85|191.24|188.36|190.56|187.68|0
1653061430000|2022-05-20 15:43:50|190.39|187.51|189.89|187.01|190.73|187.85|189.89|187.01|0
1653061440000|2022-05-20 15:44:00|190.06|187.18|189.89|187.01|190.22|187.34|189.38|186.5|0
1653061450000|2022-05-20 15:44:10|190.06|187.18|190.56|187.68|190.9|188.02|190.06|187.18|0
1653061460000|2022-05-20 15:44:20|190.73|187.85|191.49|188.61|191.49|188.61|190.48|187.6|0
1653061470000|2022-05-20 15:44:30|192.42|189.54|192.93|190.05|192.93|190.05|192.42|189.54|0
1653061480000|2022-05-20 15:44:40|193.1|190.22|192.68|189.8|193.1|190.22|192.42|189.54|0
1653061490000|2022-05-20 15:44:50|192.59|189.71|193.1|190.22|193.1|190.22|192.59|189.71|0
1653061500000|2022-05-20 15:45:00|193.19|190.31|191.74|188.86|193.19|190.31|191.74|188.86|0
1653061510000|2022-05-20 15:45:10|192.08|189.2|190.9|188.02|192.08|189.2|190.9|188.02|0
1653061520000|2022-05-20 15:45:20|191.07|188.19|189.72|186.84|191.07|188.19|189.72|186.84|0
1653061530000|2022-05-20 15:45:30|190.05|187.17|190.73|187.85|190.73|187.85|189.89|187.01|0
1653061540000|2022-05-20 15:45:40|190.56|187.68|191.74|188.86|191.74|188.86|190.56|187.68|0
1653061550000|2022-05-20 15:45:50|191.66|188.78|191.07|188.19|191.74|188.86|191.07|188.19|0
1653061560000|2022-05-20 15:46:00|190.73|187.85|190.05|187.17|190.73|187.85|190.05|187.17|0
1653061570000|2022-05-20 15:46:10|189.64|186.76|190.39|187.51|190.39|187.51|189.64|186.76|0
1653061580000|2022-05-20 15:46:20|190.56|187.68|190.56|187.68|191.07|188.19|190.56|187.68|0
1653061590000|2022-05-20 15:46:30|190.39|187.51|189.04|186.16|190.39|187.51|189.04|186.16|0
1653061600000|2022-05-20 15:46:40|188.88|186|189.13|186.25|189.13|186.25|188.71|185.83|0
1653061610000|2022-05-20 15:46:50|189.38|186.5|190.22|187.34|190.22|187.34|189.38|186.5|0
1653061620000|2022-05-20 15:47:00|190.73|187.85|189.38|186.5|190.73|187.85|189.38|186.5|0
1653061630000|2022-05-20 15:47:10|189.21|186.33|189.04|186.16|189.38|186.5|189.04|186.16|0
1653061640000|2022-05-20 15:47:20|188.71|185.83|188.71|185.83|188.88|186|188.71|185.83|0
1653061650000|2022-05-20 15:47:30|189.04|186.16|188.87|185.99|189.04|186.16|188.71|185.83|0
1653061660000|2022-05-20 15:47:40|189.21|186.33|188.71|185.83|189.21|186.33|188.71|185.83|0
1653061670000|2022-05-20 15:47:50|188.2|185.32|187.79|184.91|188.2|185.32|187.79|184.91|0
1653061680000|2022-05-20 15:48:00|188.2|185.32|188.87|185.99|188.96|186.08|188.2|185.32|0
1653061690000|2022-05-20 15:48:10|189.04|186.16|187.53|184.65|189.04|186.16|187.53|184.65|0
1653061700000|2022-05-20 15:48:20|188.04|185.16|187.53|184.65|188.04|185.16|187.53|184.65|0
1653061710000|2022-05-20 15:48:30|188.04|185.16|188.04|185.16|188.04|185.16|187.87|184.99|0
1653061720000|2022-05-20 15:48:40|188.87|185.99|188.2|185.32|188.87|185.99|188.2|185.32|0
1653061730000|2022-05-20 15:48:50|187.87|184.99|187.87|184.99|188.03|185.15|187.87|184.99|0
1653061740000|2022-05-20 15:49:00|188.37|185.49|188.29|185.41|188.71|185.83|188.2|185.32|0
1653061750000|2022-05-20 15:49:10|189.21|186.33|189.04|186.16|189.21|186.33|188.87|185.99|0
1653061760000|2022-05-20 15:49:20|189.21|186.33|189.04|186.16|189.54|186.66|189.04|186.16|0
1653061770000|2022-05-20 15:49:30|188.7|185.82|188.37|185.49|188.7|185.82|188.37|185.49|0
1653061780000|2022-05-20 15:49:40|188.54|185.66|188.54|185.66|189.04|186.16|188.54|185.66|0
1653061790000|2022-05-20 15:49:50|188.37|185.49|188.03|185.15|188.54|185.66|188.03|185.15|0
1653061800000|2022-05-20 15:50:00|188.2|185.32|188.37|185.49|188.37|185.49|188.2|185.32|0
1653061810000|2022-05-20 15:50:10|189.04|186.16|189.88|187|189.88|187|189.04|186.16|0
1653061820000|2022-05-20 15:50:20|189.54|186.66|189.38|186.5|189.54|186.66|188.7|185.82|0
1653061830000|2022-05-20 15:50:30|189.21|186.33|188.79|185.91|189.21|186.33|188.79|185.91|0
1653061840000|2022-05-20 15:50:40|188.87|185.99|188.54|185.66|189.21|186.33|188.54|185.66|0
1653061850000|2022-05-20 15:50:50|189.04|186.16|189.04|186.16|189.04|186.16|189.04|186.16|0
1653061860000|2022-05-20 15:51:00|188.79|185.91|188.37|185.49|188.79|185.91|188.37|185.49|0
1653061870000|2022-05-20 15:51:10|188.2|185.32|188.2|185.32|188.2|185.32|187.86|184.98|0
1653061880000|2022-05-20 15:51:20|187.86|184.98|187.03|184.15|187.86|184.98|187.03|184.15|0
1653061890000|2022-05-20 15:51:30|186.86|183.98|187.2|184.32|187.2|184.32|186.69|183.81|0
1653061900000|2022-05-20 15:51:40|186.08|183.2|185.97|183.09|186.08|183.2|185.58|182.7|0
1653061910000|2022-05-20 15:51:50|186.14|183.26|185.97|183.09|186.14|183.26|185.81|182.93|0
1653061920000|2022-05-20 15:52:00|186.31|183.43|186.93|184.05|186.93|184.05|186.31|183.43|0
1653061930000|2022-05-20 15:52:10|187.01|184.13|186.01|183.13|187.01|184.13|186.01|183.13|0
1653061940000|2022-05-20 15:52:20|185.84|182.96|186.34|183.46|186.34|183.46|185.84|182.96|0
1653061950000|2022-05-20 15:52:30|186.51|183.63|186.34|183.46|186.51|183.63|186.34|183.46|0
1653061960000|2022-05-20 15:52:40|186.17|183.29|185.43|182.55|186.17|183.29|185.43|182.55|0
1653061970000|2022-05-20 15:52:50|184.53|181.65|184.2|181.32|184.53|181.65|184.03|181.15|0
1653061980000|2022-05-20 15:53:00|184.7|181.82|185.87|182.99|185.87|182.99|184.7|181.82|0
1653061990000|2022-05-20 15:53:10|186.03|183.15|186.54|183.66|186.87|183.99|186.03|183.15|0
1653062000000|2022-05-20 15:53:20|187.21|184.33|188.72|185.84|188.72|185.84|187.21|184.33|0
1653062010000|2022-05-20 15:53:30|188.89|186.01|187.54|184.66|188.89|186.01|187.54|184.66|0
1653062020000|2022-05-20 15:53:40|187.37|184.49|188.38|185.5|188.38|185.5|187.37|184.49|0
1653062030000|2022-05-20 15:53:50|187.88|185|188.72|185.84|188.72|185.84|187.88|185|0
1653062040000|2022-05-20 15:54:00|188.38|185.5|189.23|186.35|189.23|186.35|188.38|185.5|0
1653062050000|2022-05-20 15:54:10|188.89|186.01|188.89|186.01|188.89|186.01|188.38|185.5|0
1653062060000|2022-05-20 15:54:20|188.72|185.84|189.23|186.35|189.23|186.35|188.55|185.67|0
1653062070000|2022-05-20 15:54:30|188.89|186.01|189.48|186.6|189.48|186.6|188.72|185.84|0
1653062080000|2022-05-20 15:54:40|189.4|186.52|190.24|187.36|190.41|187.53|189.4|186.52|0
1653062090000|2022-05-20 15:54:50|190.5|187.62|189.4|186.52|190.5|187.62|189.4|186.52|0
1653062100000|2022-05-20 15:55:00|189.06|186.18|189.06|186.18|189.23|186.35|189.06|186.18|0
1653062110000|2022-05-20 15:55:10|189.56|186.68|190.24|187.36|190.24|187.36|189.56|186.68|0
1653062120000|2022-05-20 15:55:20|189.73|186.85|189.4|186.52|189.9|187.02|189.4|186.52|0
1653062130000|2022-05-20 15:55:30|189.73|186.85|189.73|186.85|190.07|187.19|189.73|186.85|0
1653062140000|2022-05-20 15:55:40|190.07|187.19|188.72|185.84|190.07|187.19|188.72|185.84|0
1653062150000|2022-05-20 15:55:50|189.06|186.18|188.21|185.33|189.06|186.18|188.21|185.33|0
1653062160000|2022-05-20 15:56:00|187.71|184.83|187.2|184.32|187.71|184.83|186.87|183.99|0
1653062170000|2022-05-20 15:56:10|186.7|183.82|186.7|183.82|186.7|183.82|186.36|183.48|0
1653062180000|2022-05-20 15:56:20|186.12|183.24|186.12|183.24|186.2|183.32|186.12|183.24|0
1653062190000|2022-05-20 15:56:30|186.53|183.65|187.2|184.32|187.2|184.32|186.53|183.65|0
1653062200000|2022-05-20 15:56:40|187.03|184.15|187.71|184.83|187.71|184.83|187.03|184.15|0
1653062210000|2022-05-20 15:56:50|187.03|184.15|187.2|184.32|187.2|184.32|186.95|184.07|0
1653062220000|2022-05-20 15:57:00|187.03|184.15|188.21|185.33|188.21|185.33|187.03|184.15|0
1653062230000|2022-05-20 15:57:10|188.04|185.16|189.05|186.17|189.05|186.17|188.04|185.16|0
1653062240000|2022-05-20 15:57:20|189.56|186.68|189.22|186.34|189.73|186.85|189.22|186.34|0
1653062250000|2022-05-20 15:57:30|189.05|186.17|189.56|186.68|189.56|186.68|188.89|186.01|0
1653062260000|2022-05-20 15:57:40|189.65|186.77|189.22|186.34|189.65|186.77|189.22|186.34|0
1653062270000|2022-05-20 15:57:50|189.82|186.94|189.56|186.68|189.9|187.02|189.56|186.68|0
1653062280000|2022-05-20 15:58:00|189.73|186.85|190.07|187.19|190.07|187.19|189.39|186.51|0
1653062290000|2022-05-20 15:58:10|190.41|187.53|190.07|187.19|190.41|187.53|190.07|187.19|0
1653062300000|2022-05-20 15:58:20|189.9|187.02|189.9|187.02|190.07|187.19|189.9|187.02|0
1653062310000|2022-05-20 15:58:30|190.07|187.19|189.22|186.34|190.24|187.36|189.22|186.34|0
1653062320000|2022-05-20 15:58:40|188.72|185.84|188.72|185.84|189.14|186.26|188.72|185.84|0
1653062330000|2022-05-20 15:58:50|188.97|186.09|189.05|186.17|189.39|186.51|188.97|186.09|0
1653062340000|2022-05-20 15:59:00|188.72|185.84|189.05|186.17|189.22|186.34|188.63|185.75|0
1653062350000|2022-05-20 15:59:10|189.39|186.51|189.05|186.17|189.39|186.51|189.05|186.17|0
1653062360000|2022-05-20 15:59:20|189.39|186.51|189.39|186.51|189.39|186.51|188.71|185.83|0
1653062370000|2022-05-20 15:59:30|189.73|186.85|190.41|187.53|190.41|187.53|189.73|186.85|0
1653062380000|2022-05-20 15:59:40|190.58|187.7|190.41|187.53|190.92|188.04|190.41|187.53|0
1653062390000|2022-05-20 15:59:50|190.58|187.7|190.66|187.78|190.92|188.04|190.58|187.7|0
1653062400000|2022-05-20 16:00:00|191.08|188.2|191.08|188.2|191.42|188.54|190.75|187.87|0
1653062410000|2022-05-20 16:00:10|191.42|188.54|190.41|187.53|191.42|188.54|190.41|187.53|0
1653062420000|2022-05-20 16:00:20|190.07|187.19|190.57|187.69|190.57|187.69|190.07|187.19|0
1653062430000|2022-05-20 16:00:30|190.74|187.86|191.08|188.2|191.08|188.2|190.57|187.69|0
1653062440000|2022-05-20 16:00:40|190.74|187.86|190.4|187.52|190.74|187.86|190.24|187.36|0
1653062450000|2022-05-20 16:00:50|190.57|187.69|189.9|187.02|190.57|187.69|189.9|187.02|0
1653062460000|2022-05-20 16:01:00|190.07|187.19|190.23|187.35|190.74|187.86|190.07|187.19|0
1653062470000|2022-05-20 16:01:10|190.4|187.52|190.91|188.03|190.91|188.03|190.4|187.52|0
1653062480000|2022-05-20 16:01:20|191.08|188.2|191.25|188.37|191.25|188.37|191.08|188.2|0
1653062490000|2022-05-20 16:01:30|191.93|189.05|192.27|189.39|192.27|189.39|191.93|189.05|0
1653062500000|2022-05-20 16:01:40|191.93|189.05|191.93|189.05|191.93|189.05|191.93|189.05|0
1653062510000|2022-05-20 16:01:50|192.1|189.22|192.44|189.56|192.44|189.56|192.1|189.22|0
1653062520000|2022-05-20 16:02:00|192.79|189.91|193.73|190.85|193.73|190.85|192.79|189.91|0
1653062530000|2022-05-20 16:02:10|194.15|191.27|194.15|191.27|194.33|191.45|193.98|191.1|0
1653062540000|2022-05-20 16:02:20|194.33|191.45|193.73|190.85|194.33|191.45|193.64|190.76|0
1653062550000|2022-05-20 16:02:30|193.13|190.25|193.64|190.76|193.64|190.76|193.13|190.25|0
1653062560000|2022-05-20 16:02:40|193.81|190.93|194.15|191.27|194.15|191.27|193.81|190.93|0
1653062570000|2022-05-20 16:02:50|194.33|191.45|194.5|191.62|194.5|191.62|194.15|191.27|0
1653062580000|2022-05-20 16:03:00|194.67|191.79|193.47|190.59|194.67|191.79|193.3|190.42|0
1653062590000|2022-05-20 16:03:10|193.64|190.76|193.47|190.59|193.64|190.76|193.47|190.59|0
1653062600000|2022-05-20 16:03:20|192.61|189.73|192.44|189.56|192.61|189.73|192.1|189.22|0
1653062610000|2022-05-20 16:03:30|192.27|189.39|191|188.12|192.27|189.39|191|188.12|0
1653062620000|2022-05-20 16:03:40|190.74|187.86|191.42|188.54|191.42|188.54|190.74|187.86|0
1653062630000|2022-05-20 16:03:50|191.93|189.05|191.93|189.05|192.1|189.22|191.93|189.05|0
1653062640000|2022-05-20 16:04:00|192.27|189.39|192.27|189.39|192.44|189.56|191.93|189.05|0
1653062650000|2022-05-20 16:04:10|192.78|189.9|192.95|190.07|193.3|190.42|192.78|189.9|0
1653062660000|2022-05-20 16:04:20|192.1|189.22|191.59|188.71|192.1|189.22|191.59|188.71|0
1653062670000|2022-05-20 16:04:30|191.93|189.05|192.44|189.56|192.44|189.56|191.85|188.97|0
1653062680000|2022-05-20 16:04:40|192.61|189.73|192.78|189.9|192.95|190.07|192.61|189.73|0
1653062690000|2022-05-20 16:04:50|193.04|190.16|193.12|190.24|193.12|190.24|192.78|189.9|0
1653062700000|2022-05-20 16:05:00|193.21|190.33|192.78|189.9|193.21|190.33|192.78|189.9|0
1653062710000|2022-05-20 16:05:10|192.61|189.73|192.61|189.73|192.61|189.73|192.27|189.39|0
1653062720000|2022-05-20 16:05:20|192.95|190.07|192.1|189.22|192.95|190.07|192.1|189.22|0
1653062730000|2022-05-20 16:05:30|191.42|188.54|191.76|188.88|191.76|188.88|191.42|188.54|0
1653062740000|2022-05-20 16:05:40|191.59|188.71|191.42|188.54|191.93|189.05|191.42|188.54|0
1653062750000|2022-05-20 16:05:50|191.25|188.37|191.25|188.37|191.42|188.54|191.25|188.37|0
1653062760000|2022-05-20 16:06:00|190.74|187.86|191.59|188.71|191.93|189.05|190.74|187.86|0
1653062770000|2022-05-20 16:06:10|191.76|188.88|191.59|188.71|192.27|189.39|191.59|188.71|0
1653062780000|2022-05-20 16:06:20|191.93|189.05|191.42|188.54|191.93|189.05|191.08|188.2|0
1653062790000|2022-05-20 16:06:30|191.08|188.2|191.25|188.37|191.42|188.54|191.08|188.2|0
1653062800000|2022-05-20 16:06:40|191.59|188.71|191.25|188.37|191.76|188.88|191.25|188.37|0
1653062810000|2022-05-20 16:06:50|191.42|188.54|191.25|188.37|191.59|188.71|191.25|188.37|0
1653062820000|2022-05-20 16:07:00|191.42|188.54|191.42|188.54|191.42|188.54|191.42|188.54|0
1653062830000|2022-05-20 16:07:10|191.76|188.88|191.25|188.37|191.93|189.05|191.25|188.37|0
1653062840000|2022-05-20 16:07:20|191.42|188.54|191.33|188.45|191.42|188.54|191.25|188.37|0
1653062850000|2022-05-20 16:07:30|191.59|188.71|192.1|189.22|192.27|189.39|191.59|188.71|0
1653062860000|2022-05-20 16:07:40|192.61|189.73|193.12|190.24|193.12|190.24|192.61|189.73|0
1653062870000|2022-05-20 16:07:50|193.29|190.41|194.49|191.61|194.49|191.61|193.29|190.41|0
1653062880000|2022-05-20 16:08:00|194.32|191.44|195.35|192.47|195.35|192.47|194.32|191.44|0
1653062890000|2022-05-20 16:08:10|195.18|192.3|195.69|192.81|196.21|193.33|195.18|192.3|0
1653062900000|2022-05-20 16:08:20|196.21|193.33|198.29|195.41|198.29|195.41|196.21|193.33|0
1653062910000|2022-05-20 16:08:30|198.46|195.58|197.42|194.54|198.46|195.58|197.42|194.54|0
1653062920000|2022-05-20 16:08:40|197.59|194.71|199.15|196.27|199.15|196.27|197.59|194.71|0
1653062930000|2022-05-20 16:08:50|199.5|196.62|199.85|196.97|199.85|196.97|199.33|196.45|0
1653062940000|2022-05-20 16:09:00|200.02|197.14|200.2|197.32|200.37|197.49|199.85|196.97|0
1653062950000|2022-05-20 16:09:10|200.37|197.49|200.9|198.02|201.42|198.54|200.37|197.49|0
1653062960000|2022-05-20 16:09:20|200.72|197.84|201.25|198.37|201.25|198.37|200.72|197.84|0
1653062970000|2022-05-20 16:09:30|201.42|198.54|201.25|198.37|201.42|198.54|201.25|198.37|0
1653062980000|2022-05-20 16:09:40|201.07|198.19|202.3|199.42|202.3|199.42|201.07|198.19|0
1653062990000|2022-05-20 16:09:50|202.65|199.77|203.17|200.29|203.17|200.29|202.65|199.77|0
1653063000000|2022-05-20 16:10:00|203.7|200.82|203.17|200.29|203.7|200.82|203.17|200.29|0
1653063010000|2022-05-20 16:10:10|203.35|200.47|206.17|203.29|206.17|203.29|203.35|200.47|0
1653063020000|2022-05-20 16:10:20|206.26|203.38|207.59|204.71|207.59|204.71|206.17|203.29|0
1653063030000|2022-05-20 16:10:30|206.35|203.47|206.7|203.82|206.88|204|206.35|203.47|0
1653063040000|2022-05-20 16:10:40|207.59|204.71|208.48|205.6|208.48|205.6|207.06|204.18|0
1653063050000|2022-05-20 16:10:50|208.66|205.78|208.12|205.24|208.93|206.05|208.12|205.24|0
1653063060000|2022-05-20 16:11:00|208.3|205.42|207.59|204.71|208.48|205.6|207.59|204.71|0
1653063070000|2022-05-20 16:11:10|208.3|205.42|207.77|204.89|208.66|205.78|207.77|204.89|0
1653063080000|2022-05-20 16:11:20|207.59|204.71|207.41|204.53|207.59|204.71|207.41|204.53|0
1653063090000|2022-05-20 16:11:30|207.06|204.18|206.88|204|207.23|204.35|206.88|204|0
1653063100000|2022-05-20 16:11:40|206.35|203.47|205.99|203.11|206.7|203.82|205.64|202.76|0
1653063110000|2022-05-20 16:11:50|205.82|202.94|205.64|202.76|205.82|202.94|205.29|202.41|0
1653063120000|2022-05-20 16:12:00|205.38|202.5|205.46|202.58|205.64|202.76|205.29|202.41|0
1653063130000|2022-05-20 16:12:10|205.64|202.76|205.99|203.11|205.99|203.11|205.64|202.76|0
1653063140000|2022-05-20 16:12:20|207.06|204.18|206.7|203.82|207.06|204.18|206.7|203.82|0
1653063150000|2022-05-20 16:12:30|206.17|203.29|206.35|203.47|206.35|203.47|205.46|202.58|0
1653063160000|2022-05-20 16:12:40|206.88|204|205.46|202.58|206.88|204|205.46|202.58|0
1653063170000|2022-05-20 16:12:50|205.82|202.94|205.64|202.76|205.82|202.94|205.55|202.67|0
1653063180000|2022-05-20 16:13:00|205.28|202.4|204.4|201.52|205.28|202.4|204.4|201.52|0
1653063190000|2022-05-20 16:13:10|204.23|201.35|202.64|199.76|204.23|201.35|202.64|199.76|0
1653063200000|2022-05-20 16:13:20|202.82|199.94|202.64|199.76|202.82|199.94|202.47|199.59|0
1653063210000|2022-05-20 16:13:30|202.47|199.59|201.77|198.89|202.47|199.59|201.77|198.89|0
1653063220000|2022-05-20 16:13:40|200.89|198.01|201.24|198.36|201.24|198.36|200.37|197.49|0
1653063230000|2022-05-20 16:13:50|200.81|197.93|200.02|197.14|200.81|197.93|200.02|197.14|0
1653063240000|2022-05-20 16:14:00|199.67|196.79|200.89|198.01|200.89|198.01|199.67|196.79|0
1653063250000|2022-05-20 16:14:10|201.24|198.36|200.72|197.84|201.24|198.36|200.54|197.66|0
1653063260000|2022-05-20 16:14:20|200.89|198.01|201.07|198.19|201.07|198.19|200.81|197.93|0
1653063270000|2022-05-20 16:14:30|201.06|198.18|201.76|198.88|201.76|198.88|201.06|198.18|0
1653063280000|2022-05-20 16:14:40|201.41|198.53|201.06|198.18|201.41|198.53|201.06|198.18|0
1653063290000|2022-05-20 16:14:50|201.41|198.53|201.51|198.63|201.94|199.06|201.41|198.53|0
1653063300000|2022-05-20 16:15:00|201.06|198.18|201.94|199.06|201.94|199.06|201.06|198.18|0
1653063310000|2022-05-20 16:15:10|201.76|198.88|203.69|200.81|203.69|200.81|201.76|198.88|0
1653063320000|2022-05-20 16:15:20|202.99|200.11|204.22|201.34|204.22|201.34|202.82|199.94|0
1653063330000|2022-05-20 16:15:30|204.05|201.17|203.17|200.29|204.22|201.34|203.17|200.29|0
1653063340000|2022-05-20 16:15:40|202.99|200.11|202.99|200.11|203.69|200.81|202.99|200.11|0
1653063350000|2022-05-20 16:15:50|202.82|199.94|204.29|201.41|204.29|201.41|202.82|199.94|0
1653063360000|2022-05-20 16:16:00|204.64|201.76|205.75|202.87|205.75|202.87|204.47|201.59|0
1653063370000|2022-05-20 16:16:10|205.58|202.7|205.23|202.35|205.58|202.7|205.23|202.35|0
1653063380000|2022-05-20 16:16:20|204.71|201.83|205.23|202.35|205.4|202.52|204.71|201.83|0
1653063390000|2022-05-20 16:16:30|205.06|202.18|205.49|202.61|205.58|202.7|205.06|202.18|0
1653063400000|2022-05-20 16:16:40|205.58|202.7|204.53|201.65|205.58|202.7|204.53|201.65|0
1653063410000|2022-05-20 16:16:50|204.71|201.83|203.84|200.96|204.71|201.83|203.84|200.96|0
1653063420000|2022-05-20 16:17:00|204.36|201.48|204.36|201.48|204.36|201.48|204.36|201.48|0
1653063430000|2022-05-20 16:17:10|205.06|202.18|205.23|202.35|205.49|202.61|205.06|202.18|0
1653063440000|2022-05-20 16:17:20|205.4|202.52|206.1|203.22|206.1|203.22|205.4|202.52|0
1653063450000|2022-05-20 16:17:30|206.45|203.57|206.06|203.18|206.45|203.57|204.58|201.7|0
1653063460000|2022-05-20 16:17:40|205.89|203.01|205.15|202.27|205.89|203.01|205.15|202.27|0
1653063470000|2022-05-20 16:17:50|205.5|202.62|205.85|202.97|205.85|202.97|205.5|202.62|0
1653063480000|2022-05-20 16:18:00|206.37|203.49|205.5|202.62|206.37|203.49|205.5|202.62|0
1653063490000|2022-05-20 16:18:10|205.67|202.79|205.67|202.79|205.67|202.79|205.5|202.62|0
1653063500000|2022-05-20 16:18:20|205.41|202.53|205.32|202.44|205.67|202.79|205.32|202.44|0
1653063510000|2022-05-20 16:18:30|205.5|202.62|205.67|202.79|205.67|202.79|205.32|202.44|0
1653063520000|2022-05-20 16:18:40|205.76|202.88|205.15|202.27|205.76|202.88|205.15|202.27|0
1653063530000|2022-05-20 16:18:50|205.5|202.62|205.85|202.97|205.85|202.97|205.5|202.62|0
1653063540000|2022-05-20 16:19:00|205.67|202.79|205.67|202.79|206.2|203.32|205.67|202.79|0
1653063550000|2022-05-20 16:19:10|205.5|202.62|205.5|202.62|205.67|202.79|205.5|202.62|0
1653063560000|2022-05-20 16:19:20|205.85|202.97|205.15|202.27|205.85|202.97|204.97|202.09|0
1653063570000|2022-05-20 16:19:30|204.97|202.09|205.59|202.71|205.59|202.71|204.97|202.09|0
1653063580000|2022-05-20 16:19:40|205.5|202.62|205.67|202.79|205.85|202.97|205.5|202.62|0
1653063590000|2022-05-20 16:19:50|206.2|203.32|206.72|203.84|207.25|204.37|206.2|203.32|0
1653063600000|2022-05-20 16:20:00|206.9|204.02|207.07|204.19|207.25|204.37|206.9|204.02|0
1653063610000|2022-05-20 16:20:10|206.37|203.49|205.84|202.96|206.9|204.02|205.84|202.96|0
1653063620000|2022-05-20 16:20:20|206.02|203.14|204.8|201.92|206.02|203.14|204.8|201.92|0
1653063630000|2022-05-20 16:20:30|204.62|201.74|205.84|202.96|205.84|202.96|204.62|201.74|0
1653063640000|2022-05-20 16:20:40|206.37|203.49|206.55|203.67|206.55|203.67|205.67|202.79|0
1653063650000|2022-05-20 16:20:50|206.19|203.31|205.32|202.44|206.19|203.31|205.32|202.44|0
1653063660000|2022-05-20 16:21:00|204.97|202.09|205.14|202.26|205.32|202.44|204.97|202.09|0
1653063670000|2022-05-20 16:21:10|204.45|201.57|205.58|202.7|205.67|202.79|204.45|201.57|0
1653063680000|2022-05-20 16:21:20|205.49|202.61|205.32|202.44|205.84|202.96|205.32|202.44|0
1653063690000|2022-05-20 16:21:30|205.14|202.26|204.79|201.91|205.14|202.26|204.79|201.91|0
1653063700000|2022-05-20 16:21:40|205.32|202.44|205.76|202.88|205.76|202.88|205.32|202.44|0
1653063710000|2022-05-20 16:21:50|206.02|203.14|205.67|202.79|206.02|203.14|205.67|202.79|0
1653063720000|2022-05-20 16:22:00|205.14|202.26|206.02|203.14|206.02|203.14|205.14|202.26|0
1653063730000|2022-05-20 16:22:10|206.19|203.31|205.67|202.79|206.19|203.31|205.32|202.44|0
1653063740000|2022-05-20 16:22:20|206.02|203.14|205.84|202.96|206.19|203.31|205.67|202.79|0
1653063750000|2022-05-20 16:22:30|206.02|203.14|205.49|202.61|206.02|203.14|205.49|202.61|0
1653063760000|2022-05-20 16:22:40|205.41|202.53|205.32|202.44|205.41|202.53|204.97|202.09|0
1653063770000|2022-05-20 16:22:50|204.97|202.09|205.14|202.26|205.14|202.26|204.97|202.09|0
1653063780000|2022-05-20 16:23:00|205.32|202.44|205.32|202.44|205.32|202.44|205.14|202.26|0
1653063790000|2022-05-20 16:23:10|204.97|202.09|204.97|202.09|205.14|202.26|204.97|202.09|0
1653063800000|2022-05-20 16:23:20|204.79|201.91|204.27|201.39|204.79|201.91|203.74|200.86|0
1653063810000|2022-05-20 16:23:30|204.09|201.21|203.74|200.86|204.09|201.21|203.74|200.86|0
1653063820000|2022-05-20 16:23:40|203.22|200.34|203.74|200.86|203.74|200.86|203.22|200.34|0
1653063830000|2022-05-20 16:23:50|204.18|201.3|204.79|201.91|204.79|201.91|204.18|201.3|0
1653063840000|2022-05-20 16:24:00|204.44|201.56|203.22|200.34|204.44|201.56|203.22|200.34|0
1653063850000|2022-05-20 16:24:10|203.74|200.86|203.83|200.95|203.83|200.95|203.57|200.69|0
1653063860000|2022-05-20 16:24:20|203.74|200.86|203.22|200.34|204.09|201.21|203.22|200.34|0
1653063870000|2022-05-20 16:24:30|203.05|200.17|202.35|199.47|203.05|200.17|201.83|198.95|0
1653063880000|2022-05-20 16:24:40|201.83|198.95|201.31|198.43|201.83|198.95|201.31|198.43|0
1653063890000|2022-05-20 16:24:50|201.49|198.61|202.01|199.13|202.01|199.13|201.49|198.61|0
1653063900000|2022-05-20 16:25:00|201.83|198.95|203.74|200.86|203.74|200.86|201.83|198.95|0
1653063910000|2022-05-20 16:25:10|204.09|201.21|204.09|201.21|204.09|201.21|204.09|201.21|0
1653063920000|2022-05-20 16:25:20|203.92|201.04|203.39|200.51|203.92|201.04|203.39|200.51|0
1653063930000|2022-05-20 16:25:30|203.57|200.69|203.92|201.04|204.27|201.39|203.57|200.69|0
1653063940000|2022-05-20 16:25:40|204.27|201.39|204.61|201.73|204.61|201.73|204.27|201.39|0
1653063950000|2022-05-20 16:25:50|204.7|201.82|205.05|202.17|205.05|202.17|204.7|201.82|0
1653063960000|2022-05-20 16:26:00|205.14|202.26|205.49|202.61|205.49|202.61|204.96|202.08|0
1653063970000|2022-05-20 16:26:10|205.4|202.52|205.4|202.52|205.49|202.61|205.31|202.43|0
1653063980000|2022-05-20 16:26:20|205.31|202.43|205.14|202.26|205.58|202.7|205.14|202.26|0
1653063990000|2022-05-20 16:26:30|206.36|203.48|207.07|204.19|207.07|204.19|206.36|203.48|0
1653064000000|2022-05-20 16:26:40|206.54|203.66|206.71|203.83|206.71|203.83|206.54|203.66|0
1653064010000|2022-05-20 16:26:50|206.54|203.66|205.84|202.96|206.54|203.66|205.84|202.96|0
1653064020000|2022-05-20 16:27:00|206.19|203.31|205.84|202.96|206.19|203.31|205.84|202.96|0
1653064030000|2022-05-20 16:27:10|205.66|202.78|206.36|203.48|206.71|203.83|205.66|202.78|0
1653064040000|2022-05-20 16:27:20|206.54|203.66|206.71|203.83|207.06|204.18|206.54|203.66|0
1653064050000|2022-05-20 16:27:30|206.54|203.66|206.71|203.83|206.71|203.83|206.28|203.4|0
1653064060000|2022-05-20 16:27:40|206.8|203.92|206.71|203.83|206.98|204.1|206.71|203.83|0
1653064070000|2022-05-20 16:27:50|206.89|204.01|206.89|204.01|206.89|204.01|206.71|203.83|0
1653064080000|2022-05-20 16:28:00|206.71|203.83|206.01|203.13|206.71|203.83|205.66|202.78|0
1653064090000|2022-05-20 16:28:10|206.45|203.57|206.54|203.66|206.54|203.66|206.45|203.57|0
1653064100000|2022-05-20 16:28:20|206.36|203.48|205.66|202.78|206.36|203.48|205.66|202.78|0
1653064110000|2022-05-20 16:28:30|205.48|202.6|206.01|203.13|206.19|203.31|205.48|202.6|0
1653064120000|2022-05-20 16:28:40|205.83|202.95|206.01|203.13|206.36|203.48|205.83|202.95|0
1653064130000|2022-05-20 16:28:50|206.19|203.31|206.54|203.66|206.54|203.66|206.01|203.13|0
1653064140000|2022-05-20 16:29:00|206.28|203.4|205.58|202.7|206.28|203.4|205.58|202.7|0
1653064150000|2022-05-20 16:29:10|205.66|202.78|206.01|203.13|206.01|203.13|205.66|202.78|0
1653064160000|2022-05-20 16:29:20|205.66|202.78|205.66|202.78|205.66|202.78|205.13|202.25|0
1653064170000|2022-05-20 16:29:30|205.48|202.6|206.01|203.13|206.01|203.13|205.48|202.6|0
1653064180000|2022-05-20 16:29:40|205.66|202.78|204.78|201.9|205.66|202.78|204.78|201.9|0
1653064190000|2022-05-20 16:29:50|204.43|201.55|204.26|201.38|204.43|201.55|204.09|201.21|0
1653064200000|2022-05-20 16:30:00|204.61|201.73|205.83|202.95|205.83|202.95|204.61|201.73|0
1653064210000|2022-05-20 16:30:10|205.75|202.87|206.53|203.65|206.53|203.65|205.75|202.87|0
1653064220000|2022-05-20 16:30:20|206.1|203.22|206.53|203.65|206.53|203.65|206.1|203.22|0
1653064230000|2022-05-20 16:30:30|206.36|203.48|205.83|202.95|206.36|203.48|205.83|202.95|0
1653064240000|2022-05-20 16:30:40|206.18|203.3|205.31|202.43|206.18|203.3|205.31|202.43|0
1653064250000|2022-05-20 16:30:50|205.66|202.78|206.27|203.39|206.27|203.39|205.66|202.78|0
1653064260000|2022-05-20 16:31:00|206.01|203.13|205.66|202.78|206.18|203.3|205.66|202.78|0
1653064270000|2022-05-20 16:31:10|205.48|202.6|204.26|201.38|205.48|202.6|204.26|201.38|0
1653064280000|2022-05-20 16:31:20|203.39|200.51|202.87|199.99|203.39|200.51|202.87|199.99|0
1653064290000|2022-05-20 16:31:30|203.21|200.33|202.34|199.46|203.21|200.33|202.34|199.46|0
1653064300000|2022-05-20 16:31:40|202|199.12|202.17|199.29|202.17|199.29|202|199.12|0
1653064310000|2022-05-20 16:31:50|202.69|199.81|203.73|200.85|203.73|200.85|202.69|199.81|0
1653064320000|2022-05-20 16:32:00|203.91|201.03|204.26|201.38|204.61|201.73|203.91|201.03|0
1653064330000|2022-05-20 16:32:10|204.43|201.55|204.43|201.55|204.61|201.73|204.43|201.55|0
1653064340000|2022-05-20 16:32:20|204.61|201.73|203.91|201.03|204.61|201.73|203.91|201.03|0
1653064350000|2022-05-20 16:32:30|203.21|200.33|202.34|199.46|203.21|200.33|202.34|199.46|0
1653064360000|2022-05-20 16:32:40|202.52|199.64|203.04|200.16|203.04|200.16|202.52|199.64|0
1653064370000|2022-05-20 16:32:50|203.21|200.33|203.56|200.68|203.56|200.68|203.21|200.33|0
1653064380000|2022-05-20 16:33:00|203.39|200.51|202.52|199.64|203.39|200.51|202.52|199.64|0
1653064390000|2022-05-20 16:33:10|202.86|199.98|203.91|201.03|203.91|201.03|202.86|199.98|0
1653064400000|2022-05-20 16:33:20|204.26|201.38|204.43|201.55|204.43|201.55|204.26|201.38|0
1653064410000|2022-05-20 16:33:30|204.61|201.73|205.13|202.25|205.13|202.25|204.61|201.73|0
1653064420000|2022-05-20 16:33:40|205.3|202.42|205.65|202.77|205.65|202.77|205.3|202.42|0
1653064430000|2022-05-20 16:33:50|206|203.12|205.48|202.6|206|203.12|205.48|202.6|0
1653064440000|2022-05-20 16:34:00|205.83|202.95|205.3|202.42|205.83|202.95|205.3|202.42|0
1653064450000|2022-05-20 16:34:10|205.13|202.25|205.3|202.42|205.3|202.42|205.13|202.25|0
1653064460000|2022-05-20 16:34:20|205.65|202.77|206.27|203.39|206.27|203.39|205.65|202.77|0
1653064470000|2022-05-20 16:34:30|206.35|203.47|206|203.12|206.44|203.56|205.83|202.95|0
1653064480000|2022-05-20 16:34:40|206.35|203.47|206.7|203.82|206.7|203.82|206.27|203.39|0
1653064490000|2022-05-20 16:34:50|206.88|204|208.11|205.23|208.11|205.23|206.88|204|0
1653064500000|2022-05-20 16:35:00|208.29|205.41|209.17|206.29|209.35|206.47|208.29|205.41|0
1653064510000|2022-05-20 16:35:10|208.82|205.94|209.08|206.2|209.17|206.29|208.82|205.94|0
1653064520000|2022-05-20 16:35:20|208.64|205.76|209.17|206.29|209.17|206.29|208.64|205.76|0
1653064530000|2022-05-20 16:35:30|208.99|206.11|209.52|206.64|209.52|206.64|208.99|206.11|0
1653064540000|2022-05-20 16:35:40|209.7|206.82|210.41|207.53|210.41|207.53|209.7|206.82|0
1653064550000|2022-05-20 16:35:50|210.94|208.06|209.7|206.82|210.94|208.06|209.7|206.82|0
1653064560000|2022-05-20 16:36:00|209.17|206.29|208.99|206.11|209.17|206.29|208.82|205.94|0
1653064570000|2022-05-20 16:36:10|208.46|205.58|207.93|205.05|208.46|205.58|207.93|205.05|0
1653064580000|2022-05-20 16:36:20|208.29|205.41|208.46|205.58|208.46|205.58|208.11|205.23|0
1653064590000|2022-05-20 16:36:30|208.99|206.11|208.99|206.11|209.08|206.2|208.99|206.11|0
1653064600000|2022-05-20 16:36:40|208.81|205.93|208.64|205.76|208.81|205.93|208.46|205.58|0
1653064610000|2022-05-20 16:36:50|208.46|205.58|209.7|206.82|209.7|206.82|208.46|205.58|0
1653064620000|2022-05-20 16:37:00|210.05|207.17|210.94|208.06|211.12|208.24|210.05|207.17|0
1653064630000|2022-05-20 16:37:10|210.76|207.88|209.97|207.09|210.76|207.88|209.97|207.09|0
1653064640000|2022-05-20 16:37:20|210.05|207.17|210.94|208.06|210.94|208.06|210.05|207.17|0
1653064650000|2022-05-20 16:37:30|210.76|207.88|211.38|208.5|211.47|208.59|210.76|207.88|0
1653064660000|2022-05-20 16:37:40|211.29|208.41|210.32|207.44|211.29|208.41|210.32|207.44|0
1653064670000|2022-05-20 16:37:50|210.76|207.88|211.65|208.77|211.65|208.77|210.76|207.88|0
1653064680000|2022-05-20 16:38:00|211.74|208.86|211.83|208.95|211.83|208.95|211.47|208.59|0
1653064690000|2022-05-20 16:38:10|211.82|208.94|211.82|208.94|211.92|209.04|211.82|208.94|0
1653064700000|2022-05-20 16:38:20|211.92|209.04|212.36|209.48|212.72|209.84|211.92|209.04|0
1653064710000|2022-05-20 16:38:30|212.18|209.3|212.71|209.83|212.71|209.83|212.18|209.3|0
1653064720000|2022-05-20 16:38:40|213.07|210.19|213.25|210.37|213.25|210.37|213.07|210.19|0
1653064730000|2022-05-20 16:38:50|213.96|211.08|213.61|210.73|213.96|211.08|213.61|210.73|0
1653064740000|2022-05-20 16:39:00|213.43|210.55|212.89|210.01|213.43|210.55|212.89|210.01|0
1653064750000|2022-05-20 16:39:10|213.25|210.37|212.89|210.01|213.25|210.37|212.81|209.93|0
1653064760000|2022-05-20 16:39:20|212.54|209.66|212.18|209.3|212.71|209.83|212.18|209.3|0
1653064770000|2022-05-20 16:39:30|212|209.12|211.29|208.41|212.18|209.3|211.29|208.41|0
1653064780000|2022-05-20 16:39:40|212.18|209.3|211.92|209.04|212.18|209.3|211.92|209.04|0
1653064790000|2022-05-20 16:39:50|212|209.12|212|209.12|212|209.12|211.82|208.94|0
1653064800000|2022-05-20 16:40:00|212.36|209.48|213.61|210.73|213.61|210.73|212.36|209.48|0
1653064810000|2022-05-20 16:40:10|213.96|211.08|214.14|211.26|214.14|211.26|213.78|210.9|0
1653064820000|2022-05-20 16:40:20|213.78|210.9|213.25|210.37|213.78|210.9|213.25|210.37|0
1653064830000|2022-05-20 16:40:30|213.43|210.55|213.43|210.55|213.78|210.9|213.43|210.55|0
1653064840000|2022-05-20 16:40:40|213.25|210.37|213.16|210.28|213.43|210.55|213.07|210.19|0
1653064850000|2022-05-20 16:40:50|213.25|210.37|213.52|210.64|213.52|210.64|212.89|210.01|0
1653064860000|2022-05-20 16:41:00|213.78|210.9|214.32|211.44|214.32|211.44|213.6|210.72|0
1653064870000|2022-05-20 16:41:10|214.14|211.26|214.32|211.44|214.32|211.44|214.14|211.26|0
1653064880000|2022-05-20 16:41:20|214.5|211.62|214.14|211.26|215.04|212.16|214.14|211.26|0
1653064890000|2022-05-20 16:41:30|213.78|210.9|213.6|210.72|213.78|210.9|213.43|210.55|0
1653064900000|2022-05-20 16:41:40|213.78|210.9|214.41|211.53|214.41|211.53|213.6|210.72|0
1653064910000|2022-05-20 16:41:50|214.14|211.26|214.68|211.8|214.95|212.07|214.14|211.26|0
1653064920000|2022-05-20 16:42:00|215.03|212.15|215.03|212.15|215.21|212.33|215.03|212.15|0
1653064930000|2022-05-20 16:42:10|214.86|211.98|215.75|212.87|215.75|212.87|214.86|211.98|0
1653064940000|2022-05-20 16:42:20|215.57|212.69|215.21|212.33|215.57|212.69|215.21|212.33|0
1653064950000|2022-05-20 16:42:30|215.03|212.15|215.93|213.05|215.93|213.05|215.03|212.15|0
1653064960000|2022-05-20 16:42:40|216.11|213.23|217.37|214.49|217.37|214.49|216.11|213.23|0
1653064970000|2022-05-20 16:42:50|217.55|214.67|217.37|214.49|217.73|214.85|217.37|214.49|0
1653064980000|2022-05-20 16:43:00|216.83|213.95|216.83|213.95|216.83|213.95|216.83|213.95|0
1653064990000|2022-05-20 16:43:10|216.11|213.23|216.83|213.95|216.83|213.95|216.11|213.23|0
1653065000000|2022-05-20 16:43:20|216.11|213.23|215.03|212.15|216.11|213.23|215.03|212.15|0
1653065010000|2022-05-20 16:43:30|215.75|212.87|215.39|212.51|216.11|213.23|215.39|212.51|0
1653065020000|2022-05-20 16:43:40|215.75|212.87|215.57|212.69|216.11|213.23|215.57|212.69|0
1653065030000|2022-05-20 16:43:50|215.93|213.05|215.75|212.87|216.29|213.41|215.75|212.87|0
1653065040000|2022-05-20 16:44:00|216.65|213.77|217.37|214.49|217.37|214.49|216.65|213.77|0
1653065050000|2022-05-20 16:44:10|217.55|214.67|218.09|215.21|218.09|215.21|217.55|214.67|0
1653065060000|2022-05-20 16:44:20|217.91|215.03|217.55|214.67|217.91|215.03|217.55|214.67|0
1653065070000|2022-05-20 16:44:30|217.91|215.03|218.27|215.39|218.27|215.39|217.91|215.03|0
1653065080000|2022-05-20 16:44:40|217.91|215.03|218.27|215.39|218.27|215.39|217.91|215.03|0
1653065090000|2022-05-20 16:44:50|218.09|215.21|218.81|215.93|218.81|215.93|218.09|215.21|0
1653065100000|2022-05-20 16:45:00|218.99|216.11|219.54|216.66|219.54|216.66|218.99|216.11|0
1653065110000|2022-05-20 16:45:10|219.9|217.02|219.36|216.48|219.9|217.02|219.36|216.48|0
1653065120000|2022-05-20 16:45:20|219.18|216.3|219.54|216.66|219.54|216.66|219.18|216.3|0
1653065130000|2022-05-20 16:45:30|219.9|217.02|220.26|217.38|220.26|217.38|219.9|217.02|0
1653065140000|2022-05-20 16:45:40|219.9|217.02|218.99|216.11|219.9|217.02|218.99|216.11|0
1653065150000|2022-05-20 16:45:50|219.45|216.57|220.26|217.38|220.26|217.38|219.45|216.57|0
1653065160000|2022-05-20 16:46:00|220.44|217.56|220.26|217.38|220.44|217.56|220.08|217.2|0
1653065170000|2022-05-20 16:46:10|220.44|217.56|220.99|218.11|220.99|218.11|219.9|217.02|0
1653065180000|2022-05-20 16:46:20|221.17|218.29|221.72|218.84|221.72|218.84|221.17|218.29|0
1653065190000|2022-05-20 16:46:30|221.53|218.65|222.08|219.2|222.08|219.2|221.53|218.65|0
1653065200000|2022-05-20 16:46:40|222.45|219.57|222.81|219.93|222.81|219.93|222.26|219.38|0
1653065210000|2022-05-20 16:46:50|222.45|219.57|221.53|218.65|222.45|219.57|221.53|218.65|0
1653065220000|2022-05-20 16:47:00|222.26|219.38|222.45|219.57|222.99|220.11|222.26|219.38|0
1653065230000|2022-05-20 16:47:10|222.81|219.93|222.45|219.57|222.99|220.11|222.45|219.57|0
1653065240000|2022-05-20 16:47:20|224.2|221.32|222.93|220.05|224.2|221.32|222.93|220.05|0
1653065250000|2022-05-20 16:47:30|223.29|220.41|220.87|217.99|223.29|220.41|220.87|217.99|0
1653065260000|2022-05-20 16:47:40|220.5|217.62|221.56|218.68|222.01|219.13|220.5|217.62|0
1653065270000|2022-05-20 16:47:50|221.02|218.14|220.48|217.6|221.38|218.5|220.48|217.6|0
1653065280000|2022-05-20 16:48:00|219.77|216.89|218.69|215.81|219.77|216.89|218.69|215.81|0
1653065290000|2022-05-20 16:48:10|218.87|215.99|218.51|215.63|218.87|215.99|218.51|215.63|0
1653065300000|2022-05-20 16:48:20|217.62|214.74|217.44|214.56|217.62|214.74|217.44|214.56|0
1653065310000|2022-05-20 16:48:30|217.97|215.09|219.05|216.17|219.05|216.17|217.97|215.09|0
1653065320000|2022-05-20 16:48:40|219.23|216.35|219.05|216.17|219.59|216.71|219.05|216.17|0
1653065330000|2022-05-20 16:48:50|219.23|216.35|218.33|215.45|219.23|216.35|218.33|215.45|0
1653065340000|2022-05-20 16:49:00|217.62|214.74|217.08|214.2|217.62|214.74|217.08|214.2|0
1653065350000|2022-05-20 16:49:10|216.72|213.84|216.01|213.13|216.72|213.84|216.01|213.13|0
1653065360000|2022-05-20 16:49:20|216.19|213.31|215.3|212.42|216.19|213.31|215.3|212.42|0
1653065370000|2022-05-20 16:49:30|215.12|212.24|216.01|213.13|216.01|213.13|214.94|212.06|0
1653065380000|2022-05-20 16:49:40|214.94|212.06|215.48|212.6|215.48|212.6|214.94|212.06|0
1653065390000|2022-05-20 16:49:50|215.12|212.24|213.88|211|215.12|212.24|213.88|211|0
1653065400000|2022-05-20 16:50:00|213.7|210.82|214.77|211.89|214.77|211.89|213.7|210.82|0
1653065410000|2022-05-20 16:50:10|214.5|211.62|215.12|212.24|215.12|212.24|214.5|211.62|0
1653065420000|2022-05-20 16:50:20|214.5|211.62|214.41|211.53|214.77|211.89|214.41|211.53|0
1653065430000|2022-05-20 16:50:30|214.94|212.06|215.48|212.6|215.48|212.6|214.94|212.06|0
1653065440000|2022-05-20 16:50:40|214.76|211.88|214.76|211.88|214.76|211.88|214.15|211.27|0
1653065450000|2022-05-20 16:50:50|214.94|212.06|215.3|212.42|215.3|212.42|214.94|212.06|0
1653065460000|2022-05-20 16:51:00|215.03|212.15|215.83|212.95|215.83|212.95|215.03|212.15|0
1653065470000|2022-05-20 16:51:10|215.3|212.42|215.83|212.95|215.83|212.95|215.3|212.42|0
1653065480000|2022-05-20 16:51:20|216.01|213.13|215.47|212.59|216.01|213.13|215.47|212.59|0
1653065490000|2022-05-20 16:51:30|215.3|212.42|215.83|212.95|216.01|213.13|215.3|212.42|0
1653065500000|2022-05-20 16:51:40|215.47|212.59|217.43|214.55|217.43|214.55|215.47|212.59|0
1653065510000|2022-05-20 16:51:50|216.9|214.02|216.9|214.02|216.9|214.02|216.72|213.84|0
1653065520000|2022-05-20 16:52:00|217.25|214.37|217.43|214.55|217.53|214.65|216.99|214.11|0
1653065530000|2022-05-20 16:52:10|216.9|214.02|215.83|212.95|216.9|214.02|215.83|212.95|0
1653065540000|2022-05-20 16:52:20|215.47|212.59|214.94|212.06|215.47|212.59|214.94|212.06|0
1653065550000|2022-05-20 16:52:30|214.59|211.71|214.23|211.35|214.59|211.71|214.23|211.35|0
1653065560000|2022-05-20 16:52:40|215.21|212.33|214.94|212.06|215.47|212.59|214.94|212.06|0
1653065570000|2022-05-20 16:52:50|215.47|212.59|215.65|212.77|215.65|212.77|215.47|212.59|0
1653065580000|2022-05-20 16:53:00|214.41|211.53|216.01|213.13|216.01|213.13|214.41|211.53|0
1653065590000|2022-05-20 16:53:10|216.9|214.02|216.9|214.02|216.9|214.02|216.54|213.66|0
1653065600000|2022-05-20 16:53:20|216.72|213.84|217.25|214.37|217.25|214.37|216.72|213.84|0
1653065610000|2022-05-20 16:53:30|217.43|214.55|217.97|215.09|217.97|215.09|217.43|214.55|0
1653065620000|2022-05-20 16:53:40|217.79|214.91|219.31|216.43|219.31|216.43|217.79|214.91|0
1653065630000|2022-05-20 16:53:50|220.66|217.78|220.3|217.42|220.66|217.78|220.3|217.42|0
1653065640000|2022-05-20 16:54:00|219.76|216.88|219.94|217.06|220.66|217.78|219.76|216.88|0
1653065650000|2022-05-20 16:54:10|220.12|217.24|219.04|216.16|220.12|217.24|219.04|216.16|0
1653065660000|2022-05-20 16:54:20|219.22|216.34|219.22|216.34|219.58|216.7|219.22|216.34|0
1653065670000|2022-05-20 16:54:30|219.94|217.06|219.13|216.25|219.94|217.06|219.13|216.25|0
1653065680000|2022-05-20 16:54:40|218.68|215.8|219.4|216.52|219.4|216.52|218.68|215.8|0
1653065690000|2022-05-20 16:54:50|219.58|216.7|219.22|216.34|219.94|217.06|219.22|216.34|0
1653065700000|2022-05-20 16:55:00|219.13|216.25|217.79|214.91|219.22|216.34|217.79|214.91|0
1653065710000|2022-05-20 16:55:10|217.43|214.55|219.04|216.16|219.22|216.34|217.43|214.55|0
1653065720000|2022-05-20 16:55:20|219.22|216.34|218.86|215.98|219.4|216.52|218.86|215.98|0
1653065730000|2022-05-20 16:55:30|218.98|216.1|219.15|216.27|219.51|216.63|218.98|216.1|0
1653065740000|2022-05-20 16:55:40|216.3|213.42|214.88|212|216.3|213.42|214.88|212|0
1653065750000|2022-05-20 16:55:50|215.23|212.35|216.12|213.24|216.39|213.51|215.23|212.35|0
1653065760000|2022-05-20 16:56:00|216.65|213.77|214.7|211.82|216.65|213.77|214.7|211.82|0
1653065770000|2022-05-20 16:56:10|214.52|211.64|213.64|210.76|214.52|211.64|213.64|210.76|0
1653065780000|2022-05-20 16:56:20|213.46|210.58|214.62|211.74|214.62|211.74|213.11|210.23|0
1653065790000|2022-05-20 16:56:30|214.88|212|214.88|212|215.41|212.53|214.88|212|0
1653065800000|2022-05-20 16:56:40|215.06|212.18|215.06|212.18|215.41|212.53|215.06|212.18|0
1653065810000|2022-05-20 16:56:50|215.59|212.71|215.94|213.06|215.94|213.06|215.59|212.71|0
1653065820000|2022-05-20 16:57:00|214.88|212|215.41|212.53|215.41|212.53|214.88|212|0
1653065830000|2022-05-20 16:57:10|216.3|213.42|216.48|213.6|216.48|213.6|216.12|213.24|0
1653065840000|2022-05-20 16:57:20|217.01|214.13|216.83|213.95|217.01|214.13|216.83|213.95|0
1653065850000|2022-05-20 16:57:30|217.19|214.31|216.39|213.51|217.19|214.31|216.39|213.51|0
1653065860000|2022-05-20 16:57:40|215.76|212.88|217.37|214.49|217.37|214.49|215.76|212.88|0
1653065870000|2022-05-20 16:57:50|217.72|214.84|217.54|214.66|217.72|214.84|217.28|214.4|0
1653065880000|2022-05-20 16:58:00|217.01|214.13|216.92|214.04|217.01|214.13|216.47|213.59|0
1653065890000|2022-05-20 16:58:10|217.19|214.31|219.33|216.45|219.33|216.45|217.19|214.31|0
1653065900000|2022-05-20 16:58:20|218.61|215.73|218.89|216.01|218.97|216.09|218.61|215.73|0
1653065910000|2022-05-20 16:58:30|219.15|216.27|218.61|215.73|219.15|216.27|218.61|215.73|0
1653065920000|2022-05-20 16:58:40|218.26|215.38|218.44|215.56|218.44|215.56|218.26|215.38|0
1653065930000|2022-05-20 16:58:50|218.43|215.55|218.43|215.55|218.43|215.55|218.17|215.29|0
1653065940000|2022-05-20 16:59:00|217.72|214.84|218.26|215.38|218.61|215.73|217.72|214.84|0
1653065950000|2022-05-20 16:59:10|218.97|216.09|217.72|214.84|218.97|216.09|217.72|214.84|0
1653065960000|2022-05-20 16:59:20|218.35|215.47|218.43|215.55|218.43|215.55|217.9|215.02|0
1653065970000|2022-05-20 16:59:30|218.26|215.38|217.9|215.02|218.43|215.55|217.9|215.02|0
1653065980000|2022-05-20 16:59:40|217.72|214.84|217.18|214.3|217.72|214.84|217.18|214.3|0
1653065990000|2022-05-20 16:59:50|217.01|214.13|217.36|214.48|217.54|214.66|217.01|214.13|0
1653066000000|2022-05-20 17:00:00|217.54|214.66|217.72|214.84|218.25|215.37|217.01|214.13|0
1653066010000|2022-05-20 17:00:10|218.08|215.2|218.97|216.09|218.97|216.09|218.08|215.2|0
1653066020000|2022-05-20 17:00:20|219.15|216.27|218.97|216.09|219.51|216.63|218.97|216.09|0
1653066030000|2022-05-20 17:00:30|218.61|215.73|218.97|216.09|218.97|216.09|218.08|215.2|0
1653066040000|2022-05-20 17:00:40|218.25|215.37|217.81|214.93|218.35|215.47|217.54|214.66|0
1653066050000|2022-05-20 17:00:50|218.25|215.37|218.79|215.91|218.79|215.91|218.25|215.37|0
1653066060000|2022-05-20 17:01:00|219.15|216.27|219.33|216.45|219.33|216.45|218.97|216.09|0
1653066070000|2022-05-20 17:01:10|218.79|215.91|219.33|216.45|219.33|216.45|218.79|215.91|0
1653066080000|2022-05-20 17:01:20|218.97|216.09|219.33|216.45|219.33|216.45|218.43|215.55|0
1653066090000|2022-05-20 17:01:30|219.68|216.8|221.12|218.24|221.12|218.24|219.68|216.8|0
1653066100000|2022-05-20 17:01:40|221.48|218.6|221.94|219.06|222.2|219.32|221.48|218.6|0
1653066110000|2022-05-20 17:01:50|222.2|219.32|222.2|219.32|222.56|219.68|222.2|219.32|0
1653066120000|2022-05-20 17:02:00|222.56|219.68|221.66|218.78|222.74|219.86|221.66|218.78|0
1653066130000|2022-05-20 17:02:10|222.84|219.96|223.65|220.77|223.65|220.77|222.84|219.96|0
1653066140000|2022-05-20 17:02:20|224.01|221.13|222.74|219.86|224.01|221.13|222.74|219.86|0
1653066150000|2022-05-20 17:02:30|223.1|220.22|222.92|220.04|223.1|220.22|222.92|220.04|0
1653066160000|2022-05-20 17:02:40|223.1|220.22|222.02|219.14|223.1|220.22|222.02|219.14|0
1653066170000|2022-05-20 17:02:50|222.56|219.68|222.92|220.04|222.92|220.04|222.56|219.68|0
1653066180000|2022-05-20 17:03:00|223.28|220.4|224.19|221.31|224.19|221.31|223.28|220.4|0
1653066190000|2022-05-20 17:03:10|223.83|220.95|222.92|220.04|223.83|220.95|222.92|220.04|0
1653066200000|2022-05-20 17:03:20|222.02|219.14|220.94|218.06|222.02|219.14|220.94|218.06|0
1653066210000|2022-05-20 17:03:30|220.04|217.16|218.97|216.09|220.04|217.16|218.97|216.09|0
1653066220000|2022-05-20 17:03:40|218.25|215.37|217|214.12|218.25|215.37|217|214.12|0
1653066230000|2022-05-20 17:03:50|217.18|214.3|218.43|215.55|218.43|215.55|217.18|214.3|0
1653066240000|2022-05-20 17:04:00|218.97|216.09|220.31|217.43|220.4|217.52|218.97|216.09|0
1653066250000|2022-05-20 17:04:10|219.5|216.62|219.5|216.62|219.86|216.98|219.5|216.62|0
1653066260000|2022-05-20 17:04:20|218.97|216.09|219.6|216.72|219.6|216.72|218.97|216.09|0
1653066270000|2022-05-20 17:04:30|219.68|216.8|219.5|216.62|219.86|216.98|219.32|216.44|0
1653066280000|2022-05-20 17:04:40|219.68|216.8|220.4|217.52|220.4|217.52|219.68|216.8|0
1653066290000|2022-05-20 17:04:50|221.3|218.42|221.48|218.6|221.48|218.6|220.76|217.88|0
1653066300000|2022-05-20 17:05:00|220.94|218.06|220.76|217.88|220.94|218.06|220.76|217.88|0
1653066310000|2022-05-20 17:05:10|220.4|217.52|220.76|217.88|220.76|217.88|220.4|217.52|0
1653066320000|2022-05-20 17:05:20|220.58|217.7|220.76|217.88|221.21|218.33|220.58|217.7|0
1653066330000|2022-05-20 17:05:30|221.3|218.42|220.76|217.88|221.3|218.42|220.76|217.88|0
1653066340000|2022-05-20 17:05:40|220.4|217.52|219.32|216.44|220.4|217.52|219.32|216.44|0
1653066350000|2022-05-20 17:05:50|219.68|216.8|219.77|216.89|219.77|216.89|219.68|216.8|0
1653066360000|2022-05-20 17:06:00|219.68|216.8|218.78|215.9|219.68|216.8|218.78|215.9|0
1653066370000|2022-05-20 17:06:10|217.89|215.01|217.53|214.65|217.89|215.01|217.53|214.65|0
1653066380000|2022-05-20 17:06:20|218.07|215.19|218.52|215.64|218.52|215.64|218.07|215.19|0
1653066390000|2022-05-20 17:06:30|218.78|215.9|219.68|216.8|219.68|216.8|218.78|215.9|0
1653066400000|2022-05-20 17:06:40|219.5|216.62|219.5|216.62|219.68|216.8|219.5|216.62|0
1653066410000|2022-05-20 17:06:50|219.68|216.8|220.58|217.7|220.58|217.7|219.68|216.8|0
1653066420000|2022-05-20 17:07:00|220.94|218.06|222.2|219.32|222.2|219.32|220.94|218.06|0
1653066430000|2022-05-20 17:07:10|222.74|219.86|222.74|219.86|222.74|219.86|222.38|219.5|0
1653066440000|2022-05-20 17:07:20|223.28|220.4|222.92|220.04|223.28|220.4|222.56|219.68|0
1653066450000|2022-05-20 17:07:30|223.01|220.13|222.38|219.5|223.01|220.13|222.02|219.14|0
1653066460000|2022-05-20 17:07:40|222.92|220.04|223.1|220.22|223.1|220.22|222.74|219.86|0
1653066470000|2022-05-20 17:07:50|223.28|220.4|223.1|220.22|223.28|220.4|222.74|219.86|0
1653066480000|2022-05-20 17:08:00|223.46|220.58|223.1|220.22|223.64|220.76|222.38|219.5|0
1653066490000|2022-05-20 17:08:10|222.74|219.86|223.28|220.4|223.28|220.4|222.74|219.86|0
1653066500000|2022-05-20 17:08:20|223.1|220.22|223.1|220.22|223.28|220.4|223.1|220.22|0
1653066510000|2022-05-20 17:08:30|223.64|220.76|225.27|222.39|225.45|222.57|223.64|220.76|0
1653066520000|2022-05-20 17:08:40|226.54|223.66|226.54|223.66|226.54|223.66|226.54|223.66|0
1653066530000|2022-05-20 17:08:50|226.91|224.03|227.09|224.21|227.09|224.21|226.91|224.03|0
1653066540000|2022-05-20 17:09:00|226.91|224.03|224.91|222.03|226.91|224.03|224.91|222.03|0
1653066550000|2022-05-20 17:09:10|225.45|222.57|225.82|222.94|226.18|223.3|225.45|222.57|0
1653066560000|2022-05-20 17:09:20|225.45|222.57|226.36|223.48|226.36|223.48|225.45|222.57|0
1653066570000|2022-05-20 17:09:30|226.18|223.3|225.63|222.75|226.18|223.3|225.45|222.57|0
1653066580000|2022-05-20 17:09:40|225.82|222.94|225.45|222.57|225.82|222.94|225.45|222.57|0
1653066590000|2022-05-20 17:09:50|224.91|222.03|226|223.12|226|223.12|224.91|222.03|0
1653066600000|2022-05-20 17:10:00|226.18|223.3|224.36|221.48|226.18|223.3|224.36|221.48|0
1653066610000|2022-05-20 17:10:10|224.54|221.66|224.36|221.48|225.27|222.39|224.36|221.48|0
1653066620000|2022-05-20 17:10:20|224.91|222.03|225.81|222.93|225.81|222.93|224.91|222.03|0
1653066630000|2022-05-20 17:10:30|226.36|223.48|226.91|224.03|226.91|224.03|226.36|223.48|0
1653066640000|2022-05-20 17:10:40|227.09|224.21|226.54|223.66|227.09|224.21|226.18|223.3|0
1653066650000|2022-05-20 17:10:50|226.72|223.84|227.27|224.39|227.27|224.39|226.72|223.84|0
1653066660000|2022-05-20 17:11:00|226.54|223.66|226.64|223.76|226.64|223.76|226.36|223.48|0
1653066670000|2022-05-20 17:11:10|226.72|223.84|228.1|225.22|228.18|225.3|226.72|223.84|0
1653066680000|2022-05-20 17:11:20|228.18|225.3|227.82|224.94|228.18|225.3|227.82|224.94|0
1653066690000|2022-05-20 17:11:30|227.27|224.39|227.82|224.94|227.82|224.94|227.27|224.39|0
1653066700000|2022-05-20 17:11:40|228.18|225.3|228|225.12|228.18|225.3|227.45|224.57|0
1653066710000|2022-05-20 17:11:50|228.18|225.3|228.18|225.3|228.37|225.49|228.18|225.3|0
1653066720000|2022-05-20 17:12:00|228|225.12|227.45|224.57|228|225.12|227.27|224.39|0
1653066730000|2022-05-20 17:12:10|228.1|225.22|228|225.12|228.55|225.67|228|225.12|0
1653066740000|2022-05-20 17:12:20|227.82|224.94|227.63|224.75|227.82|224.94|227.63|224.75|0
1653066750000|2022-05-20 17:12:30|228.18|225.3|228.37|225.49|228.37|225.49|228|225.12|0
1653066760000|2022-05-20 17:12:40|228.73|225.85|228.37|225.49|229.1|226.22|228.37|225.49|0
1653066770000|2022-05-20 17:12:50|228.73|225.85|229.1|226.22|229.1|226.22|228.55|225.67|0
1653066780000|2022-05-20 17:13:00|229.28|226.4|227.7|224.82|229.28|226.4|227.7|224.82|0
1653066790000|2022-05-20 17:13:10|227.15|224.27|229.58|226.7|229.77|226.89|227.15|224.27|0
1653066800000|2022-05-20 17:13:20|228.86|225.98|226.87|223.99|228.86|225.98|226.87|223.99|0
1653066810000|2022-05-20 17:13:30|227.23|224.35|227.23|224.35|227.59|224.71|227.23|224.35|0
1653066820000|2022-05-20 17:13:40|227.05|224.17|225.71|222.83|227.05|224.17|225.71|222.83|0
1653066830000|2022-05-20 17:13:50|225.8|222.92|227.07|224.19|227.07|224.19|225.8|222.92|0
1653066840000|2022-05-20 17:14:00|227.79|224.91|227.79|224.91|227.97|225.09|227.79|224.91|0
1653066850000|2022-05-20 17:14:10|227.61|224.73|228.52|225.64|228.52|225.64|227.61|224.73|0
1653066860000|2022-05-20 17:14:20|227.97|225.09|227.79|224.91|228.16|225.28|227.61|224.73|0
1653066870000|2022-05-20 17:14:30|227.97|225.09|227.97|225.09|228.15|225.27|227.97|225.09|0
1653066880000|2022-05-20 17:14:40|228.34|225.46|228.15|225.27|228.52|225.64|227.97|225.09|0
1653066890000|2022-05-20 17:14:50|228.34|225.46|226.88|224|228.34|225.46|226.88|224|0
1653066900000|2022-05-20 17:15:00|226.7|223.82|226.34|223.46|226.7|223.82|226.07|223.19|0
1653066910000|2022-05-20 17:15:10|227.06|224.18|227.61|224.73|227.61|224.73|227.06|224.18|0
1653066920000|2022-05-20 17:15:20|227.88|225|228.34|225.46|228.34|225.46|227.88|225|0
1653066930000|2022-05-20 17:15:30|227.79|224.91|228.52|225.64|228.52|225.64|227.79|224.91|0
1653066940000|2022-05-20 17:15:40|228.15|225.27|228.7|225.82|228.7|225.82|228.15|225.27|0
1653066950000|2022-05-20 17:15:50|228.52|225.64|228.34|225.46|228.52|225.64|228.34|225.46|0
1653066960000|2022-05-20 17:16:00|228.7|225.82|228.88|226|228.88|226|228.34|225.46|0
1653066970000|2022-05-20 17:16:10|228.7|225.82|228.79|225.91|228.88|226|228.7|225.82|0
1653066980000|2022-05-20 17:16:20|228.33|225.45|227.97|225.09|228.33|225.45|227.97|225.09|0
1653066990000|2022-05-20 17:16:30|228.15|225.27|227.79|224.91|228.15|225.27|227.61|224.73|0
1653067000000|2022-05-20 17:16:40|227.97|225.09|227.61|224.73|228.15|225.27|227.61|224.73|0
1653067010000|2022-05-20 17:16:50|227.97|225.09|227.7|224.82|227.97|225.09|227.43|224.55|0
1653067020000|2022-05-20 17:17:00|228.15|225.27|226.16|223.28|228.15|225.27|226.16|223.28|0
1653067030000|2022-05-20 17:17:10|226.34|223.46|226.88|224|226.88|224|226.16|223.28|0
1653067040000|2022-05-20 17:17:20|227.06|224.18|227.97|225.09|227.97|225.09|227.06|224.18|0
1653067050000|2022-05-20 17:17:30|228.15|225.27|228.06|225.18|228.33|225.45|228.06|225.18|0
1653067060000|2022-05-20 17:17:40|228.52|225.64|227.97|225.09|228.52|225.64|227.97|225.09|0
1653067070000|2022-05-20 17:17:50|228.52|225.64|228.79|225.91|228.79|225.91|228.52|225.64|0
1653067080000|2022-05-20 17:18:00|228.88|226|229.24|226.36|229.24|226.36|228.51|225.63|0
1653067090000|2022-05-20 17:18:10|229.43|226.55|229.43|226.55|229.61|226.73|229.24|226.36|0
1653067100000|2022-05-20 17:18:20|229.24|226.36|229.24|226.36|229.24|226.36|228.88|226|0
1653067110000|2022-05-20 17:18:30|229.52|226.64|229.24|226.36|229.61|226.73|229.24|226.36|0
1653067120000|2022-05-20 17:18:40|229.06|226.18|230.16|227.28|230.16|227.28|229.06|226.18|0
1653067130000|2022-05-20 17:18:50|230.34|227.46|230.16|227.28|230.34|227.46|229.97|227.09|0
1653067140000|2022-05-20 17:19:00|229.79|226.91|228.7|225.82|229.79|226.91|228.7|225.82|0
1653067150000|2022-05-20 17:19:10|228.88|226|228.43|225.55|228.88|226|228.43|225.55|0
1653067160000|2022-05-20 17:19:20|228.51|225.63|230.16|227.28|230.16|227.28|228.51|225.63|0
1653067170000|2022-05-20 17:19:30|229.97|227.09|230.34|227.46|230.34|227.46|229.97|227.09|0
1653067180000|2022-05-20 17:19:40|230.52|227.64|230.52|227.64|230.52|227.64|229.97|227.09|0
1653067190000|2022-05-20 17:19:50|230.15|227.27|230.7|227.82|230.7|227.82|230.15|227.27|0
1653067200000|2022-05-20 17:20:00|230.34|227.46|230.15|227.27|230.34|227.46|230.15|227.27|0
1653067210000|2022-05-20 17:20:10|230.34|227.46|230.7|227.82|230.7|227.82|230.34|227.46|0
1653067220000|2022-05-20 17:20:20|230.52|227.64|230.15|227.27|230.7|227.82|229.97|227.09|0
1653067230000|2022-05-20 17:20:30|229.79|226.91|230.34|227.46|230.34|227.46|229.79|226.91|0
1653067240000|2022-05-20 17:20:40|229.97|227.09|230.52|227.64|230.52|227.64|229.61|226.73|0
1653067250000|2022-05-20 17:20:50|230.89|228.01|231.43|228.55|231.43|228.55|230.7|227.82|0
1653067260000|2022-05-20 17:21:00|231.62|228.74|231.8|228.92|231.8|228.92|231.62|228.74|0
1653067270000|2022-05-20 17:21:10|231.62|228.74|232.72|229.84|232.72|229.84|231.62|228.74|0
1653067280000|2022-05-20 17:21:20|232.54|229.66|231.25|228.37|232.54|229.66|231.25|228.37|0
1653067290000|2022-05-20 17:21:30|231.43|228.55|229.24|226.36|231.43|228.55|229.24|226.36|0
1653067300000|2022-05-20 17:21:40|228.88|226|229.79|226.91|229.79|226.91|228.15|225.27|0
1653067310000|2022-05-20 17:21:50|229.97|227.09|228.69|225.81|229.97|227.09|228.69|225.81|0
1653067320000|2022-05-20 17:22:00|228.87|225.99|229.24|226.36|229.24|226.36|228.51|225.63|0
1653067330000|2022-05-20 17:22:10|229.06|226.18|228.42|225.54|229.06|226.18|228.42|225.54|0
1653067340000|2022-05-20 17:22:20|228.33|225.45|227.78|224.9|228.33|225.45|227.78|224.9|0
1653067350000|2022-05-20 17:22:30|227.96|225.08|227.96|225.08|228.15|225.27|227.88|225|0
1653067360000|2022-05-20 17:22:40|229.06|226.18|229.79|226.91|229.79|226.91|228.87|225.99|0
1653067370000|2022-05-20 17:22:50|229.42|226.54|229.06|226.18|229.42|226.54|228.51|225.63|0
1653067380000|2022-05-20 17:23:00|229.79|226.91|229.06|226.18|229.97|227.09|229.06|226.18|0
1653067390000|2022-05-20 17:23:10|229.6|226.72|229.79|226.91|229.97|227.09|229.6|226.72|0
1653067400000|2022-05-20 17:23:20|231.07|228.19|231.25|228.37|231.25|228.37|231.07|228.19|0
1653067410000|2022-05-20 17:23:30|231.62|228.74|232.35|229.47|232.35|229.47|231.62|228.74|0
1653067420000|2022-05-20 17:23:40|232.17|229.29|231.25|228.37|232.17|229.29|231.25|228.37|0
1653067430000|2022-05-20 17:23:50|230.88|228|231.98|229.1|231.98|229.1|230.88|228|0
1653067440000|2022-05-20 17:24:00|232.17|229.29|231.25|228.37|232.17|229.29|231.06|228.18|0
1653067450000|2022-05-20 17:24:10|231.61|228.73|230.88|228|231.61|228.73|230.88|228|0
1653067460000|2022-05-20 17:24:20|231.06|228.18|231.8|228.92|231.8|228.92|231.06|228.18|0
1653067470000|2022-05-20 17:24:30|231.61|228.73|231.06|228.18|231.61|228.73|231.06|228.18|0
1653067480000|2022-05-20 17:24:40|230.88|228|230.51|227.63|230.88|228|230.33|227.45|0
1653067490000|2022-05-20 17:24:50|230.7|227.82|231.43|228.55|231.43|228.55|230.7|227.82|0
1653067500000|2022-05-20 17:25:00|231.8|228.92|232.35|229.47|232.35|229.47|231.8|228.92|0
1653067510000|2022-05-20 17:25:10|231.61|228.73|232.16|229.28|232.35|229.47|231.61|228.73|0
1653067520000|2022-05-20 17:25:20|232.53|229.65|232.16|229.28|232.53|229.65|231.98|229.1|0
1653067530000|2022-05-20 17:25:30|232.53|229.65|232.16|229.28|232.71|229.83|232.16|229.28|0
1653067540000|2022-05-20 17:25:40|231.98|229.1|231.61|228.73|231.98|229.1|231.43|228.55|0
1653067550000|2022-05-20 17:25:50|231.8|228.92|230.97|228.09|231.8|228.92|230.97|228.09|0
1653067560000|2022-05-20 17:26:00|231.43|228.55|232.16|229.28|232.16|229.28|231.43|228.55|0
1653067570000|2022-05-20 17:26:10|231.98|229.1|231.61|228.73|231.98|229.1|231.43|228.55|0
1653067580000|2022-05-20 17:26:20|231.8|228.92|231.98|229.1|231.98|229.1|231.61|228.73|0
1653067590000|2022-05-20 17:26:30|232.35|229.47|233.82|230.94|233.82|230.94|232.35|229.47|0
1653067600000|2022-05-20 17:26:40|233.63|230.75|233.63|230.75|233.82|230.94|233.63|230.75|0
1653067610000|2022-05-20 17:26:50|233.82|230.94|233.63|230.75|233.82|230.94|233.63|230.75|0
1653067620000|2022-05-20 17:27:00|234|231.12|234.19|231.31|234.19|231.31|233.63|230.75|0
1653067630000|2022-05-20 17:27:10|234.47|231.59|234.92|232.04|234.92|232.04|234.47|231.59|0
1653067640000|2022-05-20 17:27:20|234.19|231.31|232.34|229.46|234.19|231.31|232.34|229.46|0
1653067650000|2022-05-20 17:27:30|231.61|228.73|232.71|229.83|232.71|229.83|231.61|228.73|0
1653067660000|2022-05-20 17:27:40|232.9|230.02|233.63|230.75|233.63|230.75|232.9|230.02|0
1653067670000|2022-05-20 17:27:50|233.82|230.94|234|231.12|234.37|231.49|233.82|230.94|0
1653067680000|2022-05-20 17:28:00|233.82|230.94|234|231.12|234.18|231.3|233.45|230.57|0
1653067690000|2022-05-20 17:28:10|233.45|230.57|233.82|230.94|233.82|230.94|232.9|230.02|0
1653067700000|2022-05-20 17:28:20|233.26|230.38|233.45|230.57|233.45|230.57|233.26|230.38|0
1653067710000|2022-05-20 17:28:30|233.17|230.29|233.63|230.75|233.63|230.75|232.89|230.01|0
1653067720000|2022-05-20 17:28:40|233.26|230.38|234|231.12|234|231.12|233.26|230.38|0
1653067730000|2022-05-20 17:28:50|234.18|231.3|234|231.12|234.55|231.67|234|231.12|0
1653067740000|2022-05-20 17:29:00|234.37|231.49|234.55|231.67|234.55|231.67|234.37|231.49|0
1653067750000|2022-05-20 17:29:10|234.37|231.49|235.11|232.23|235.11|232.23|234.18|231.3|0
1653067760000|2022-05-20 17:29:20|234.92|232.04|234.92|232.04|235.11|232.23|234.92|232.04|0
1653067770000|2022-05-20 17:29:30|234.55|231.67|234|231.12|234.55|231.67|234|231.12|0
1653067780000|2022-05-20 17:29:40|234.37|231.49|234.55|231.67|234.92|232.04|234.37|231.49|0
1653067790000|2022-05-20 17:29:50|234.92|232.04|234.55|231.67|234.92|232.04|234.55|231.67|0
1653067800000|2022-05-20 17:30:00|234.74|231.86|235.29|232.41|235.47|232.59|234.74|231.86|0
1653067810000|2022-05-20 17:30:10|235.47|232.59|233.81|230.93|235.47|232.59|233.81|230.93|0
1653067820000|2022-05-20 17:30:20|233.08|230.2|233.08|230.2|233.26|230.38|233.08|230.2|0
1653067830000|2022-05-20 17:30:30|232.53|229.65|233.08|230.2|233.26|230.38|232.53|229.65|0
1653067840000|2022-05-20 17:30:40|232.52|229.64|231.79|228.91|232.52|229.64|231.79|228.91|0
1653067850000|2022-05-20 17:30:50|231.06|228.18|230.87|227.99|231.06|228.18|230.87|227.99|0
1653067860000|2022-05-20 17:31:00|230.69|227.81|230.79|227.91|230.79|227.91|230.51|227.63|0
1653067870000|2022-05-20 17:31:10|230.69|227.81|229.59|226.71|230.69|227.81|229.59|226.71|0
1653067880000|2022-05-20 17:31:20|229.69|226.81|228.86|225.98|229.69|226.81|228.86|225.98|0
1653067890000|2022-05-20 17:31:30|229.05|226.17|227.04|224.16|229.05|226.17|227.04|224.16|0
1653067900000|2022-05-20 17:31:40|226.5|223.62|228.32|225.44|228.32|225.44|226.5|223.62|0
1653067910000|2022-05-20 17:31:50|228.5|225.62|227.41|224.53|228.5|225.62|227.41|224.53|0
1653067920000|2022-05-20 17:32:00|227.95|225.07|227.23|224.35|227.95|225.07|227.23|224.35|0
1653067930000|2022-05-20 17:32:10|227.04|224.16|226.68|223.8|227.04|224.16|226.68|223.8|0
1653067940000|2022-05-20 17:32:20|226.5|223.62|227.59|224.71|227.59|224.71|226.5|223.62|0
1653067950000|2022-05-20 17:32:30|228.5|225.62|229.04|226.16|229.04|226.16|228.5|225.62|0
1653067960000|2022-05-20 17:32:40|229.23|226.35|229.41|226.53|229.77|226.89|229.23|226.35|0
1653067970000|2022-05-20 17:32:50|229.23|226.35|229.59|226.71|229.59|226.71|229.04|226.16|0
1653067980000|2022-05-20 17:33:00|229.77|226.89|227.68|224.8|229.77|226.89|227.68|224.8|0
1653067990000|2022-05-20 17:33:10|227.41|224.53|225.59|222.71|227.41|224.53|225.59|222.71|0
1653068000000|2022-05-20 17:33:20|225.41|222.53|224.15|221.27|225.41|222.53|224.15|221.27|0
1653068010000|2022-05-20 17:33:30|225.59|222.71|225.05|222.17|225.77|222.89|225.05|222.17|0
1653068020000|2022-05-20 17:33:40|224.51|221.63|223.25|220.37|224.51|221.63|223.25|220.37|0
1653068030000|2022-05-20 17:33:50|222.71|219.83|223.43|220.55|223.43|220.55|222.71|219.83|0
1653068040000|2022-05-20 17:34:00|222.26|219.38|221.63|218.75|222.35|219.47|221.63|218.75|0
1653068050000|2022-05-20 17:34:10|222.71|219.83|222.53|219.65|223.16|220.28|222.53|219.65|0
1653068060000|2022-05-20 17:34:20|223.07|220.19|222.89|220.01|223.07|220.19|222.53|219.65|0
1653068070000|2022-05-20 17:34:30|222.35|219.47|221.45|218.57|222.53|219.65|221.45|218.57|0
1653068080000|2022-05-20 17:34:40|221.01|218.13|220.47|217.59|221.09|218.21|220.38|217.5|0
1653068090000|2022-05-20 17:34:50|219.84|216.96|219.13|216.25|219.84|216.96|218.59|215.71|0
1653068100000|2022-05-20 17:35:00|218.95|216.07|220.38|217.5|220.38|217.5|218.95|216.07|0
1653068110000|2022-05-20 17:35:10|220.91|218.03|221.72|218.84|221.81|218.93|220.73|217.85|0
1653068120000|2022-05-20 17:35:20|221.27|218.39|221.99|219.11|221.99|219.11|221.27|218.39|0
1653068130000|2022-05-20 17:35:30|221.63|218.75|222.35|219.47|222.44|219.56|221.63|218.75|0
1653068140000|2022-05-20 17:35:40|222.53|219.65|222.17|219.29|222.53|219.65|222.17|219.29|0
1653068150000|2022-05-20 17:35:50|222.89|220.01|222.35|219.47|222.89|220.01|222.35|219.47|0
1653068160000|2022-05-20 17:36:00|222.71|219.83|222.17|219.29|222.71|219.83|222.17|219.29|0
1653068170000|2022-05-20 17:36:10|221.99|219.11|220.38|217.5|221.99|219.11|220.38|217.5|0
1653068180000|2022-05-20 17:36:20|221.45|218.57|222.17|219.29|222.53|219.65|221.45|218.57|0
1653068190000|2022-05-20 17:36:30|223.06|220.18|222.88|220|223.42|220.54|222.88|220|0
1653068200000|2022-05-20 17:36:40|223.24|220.36|223.06|220.18|223.6|220.72|223.06|220.18|0
1653068210000|2022-05-20 17:36:50|222.7|219.82|221.63|218.75|222.7|219.82|221.63|218.75|0
1653068220000|2022-05-20 17:37:00|222.17|219.29|222.26|219.38|222.52|219.64|222.17|219.29|0
1653068230000|2022-05-20 17:37:10|221.81|218.93|221.27|218.39|221.81|218.93|221.27|218.39|0
1653068240000|2022-05-20 17:37:20|220.91|218.03|220.47|217.59|220.91|218.03|220.02|217.14|0
1653068250000|2022-05-20 17:37:30|219.84|216.96|218.59|215.71|219.84|216.96|218.59|215.71|0
1653068260000|2022-05-20 17:37:40|218.33|215.45|217.7|214.82|218.41|215.53|217.35|214.47|0
1653068270000|2022-05-20 17:37:50|217.35|214.47|218.95|216.07|218.95|216.07|217.35|214.47|0
1653068280000|2022-05-20 17:38:00|218.59|215.71|216.11|213.23|218.59|215.71|216.11|213.23|0
1653068290000|2022-05-20 17:38:10|216.46|213.58|217.52|214.64|217.52|214.64|216.46|213.58|0
1653068300000|2022-05-20 17:38:20|217.35|214.47|216.64|213.76|217.35|214.47|216.28|213.4|0
1653068310000|2022-05-20 17:38:30|215.93|213.05|216.81|213.93|216.81|213.93|215.93|213.05|0
1653068320000|2022-05-20 17:38:40|216.46|213.58|217.7|214.82|217.7|214.82|216.46|213.58|0
1653068330000|2022-05-20 17:38:50|218.41|215.53|218.95|216.07|218.95|216.07|218.41|215.53|0
1653068340000|2022-05-20 17:39:00|219.66|216.78|220.02|217.14|220.19|217.31|219.66|216.78|0
1653068350000|2022-05-20 17:39:10|219.48|216.6|220.73|217.85|220.73|217.85|219.48|216.6|0
1653068360000|2022-05-20 17:39:20|220.55|217.67|219.48|216.6|220.55|217.67|219.48|216.6|0
1653068370000|2022-05-20 17:39:30|220.19|217.31|219.66|216.78|220.19|217.31|219.66|216.78|0
1653068380000|2022-05-20 17:39:40|219.84|216.96|220.19|217.31|220.37|217.49|219.84|216.96|0
1653068390000|2022-05-20 17:39:50|220.01|217.13|220.37|217.49|220.55|217.67|220.01|217.13|0
1653068400000|2022-05-20 17:40:00|220.73|217.85|222.52|219.64|222.52|219.64|220.73|217.85|0
1653068410000|2022-05-20 17:40:10|222.34|219.46|222.34|219.46|222.34|219.46|222.34|219.46|0
1653068420000|2022-05-20 17:40:20|222.88|220|222.25|219.37|222.88|220|222.25|219.37|0
1653068430000|2022-05-20 17:40:30|221.98|219.1|221.8|218.92|222.34|219.46|221.8|218.92|0
1653068440000|2022-05-20 17:40:40|222.52|219.64|223.6|220.72|223.6|220.72|222.52|219.64|0
1653068450000|2022-05-20 17:40:50|223.06|220.18|223.78|220.9|223.78|220.9|222.7|219.82|0
1653068460000|2022-05-20 17:41:00|223.6|220.72|223.78|220.9|223.78|220.9|223.42|220.54|0
1653068470000|2022-05-20 17:41:10|223.33|220.45|222.07|219.19|223.33|220.45|222.07|219.19|0
1653068480000|2022-05-20 17:41:20|221.26|218.38|222.07|219.19|222.34|219.46|221.26|218.38|0
1653068490000|2022-05-20 17:41:30|222.7|219.82|223.24|220.36|223.24|220.36|222.7|219.82|0
1653068500000|2022-05-20 17:41:40|223.06|220.18|222.88|220|223.06|220.18|222.25|219.37|0
1653068510000|2022-05-20 17:41:50|222.7|219.82|222.16|219.28|222.7|219.82|222.16|219.28|0
1653068520000|2022-05-20 17:42:00|222.34|219.46|221.98|219.1|222.34|219.46|221.98|219.1|0
1653068530000|2022-05-20 17:42:10|222.52|219.64|222.16|219.28|222.52|219.64|222.16|219.28|0
1653068540000|2022-05-20 17:42:20|222.34|219.46|221.62|218.74|222.52|219.64|221.62|218.74|0
1653068550000|2022-05-20 17:42:30|221.98|219.1|221.44|218.56|221.98|219.1|221.26|218.38|0
1653068560000|2022-05-20 17:42:40|220.73|217.85|221.26|218.38|221.26|218.38|220.73|217.85|0
1653068570000|2022-05-20 17:42:50|220.37|217.49|219.3|216.42|220.46|217.58|219.3|216.42|0
1653068580000|2022-05-20 17:43:00|219.65|216.77|220.1|217.22|220.1|217.22|219.65|216.77|0
1653068590000|2022-05-20 17:43:10|220.28|217.4|219.65|216.77|220.28|217.4|219.47|216.59|0
1653068600000|2022-05-20 17:43:20|219.83|216.95|220.19|217.31|220.19|217.31|219.83|216.95|0
1653068610000|2022-05-20 17:43:30|220.01|217.13|219.75|216.87|220.01|217.13|219.75|216.87|0
1653068620000|2022-05-20 17:43:40|219.65|216.77|218.94|216.06|219.65|216.77|218.76|215.88|0
1653068630000|2022-05-20 17:43:50|218.41|215.53|216.98|214.1|218.41|215.53|216.98|214.1|0
1653068640000|2022-05-20 17:44:00|216.81|213.93|217.87|214.99|217.87|214.99|216.81|213.93|0
1653068650000|2022-05-20 17:44:10|218.41|215.53|217.52|214.64|218.41|215.53|217.52|214.64|0
1653068660000|2022-05-20 17:44:20|217.34|214.46|219.47|216.59|219.47|216.59|217.34|214.46|0
1653068670000|2022-05-20 17:44:30|217.31|214.43|217.31|214.43|217.85|214.97|217.31|214.43|0
1653068680000|2022-05-20 17:44:40|216.95|214.07|216.23|213.35|217.31|214.43|216.23|213.35|0
1653068690000|2022-05-20 17:44:50|215.7|212.82|216.41|213.53|216.41|213.53|215.7|212.82|0
1653068700000|2022-05-20 17:45:00|216.77|213.89|218.56|215.68|218.56|215.68|216.77|213.89|0
1653068710000|2022-05-20 17:45:10|218.74|215.86|218.74|215.86|218.74|215.86|218.2|215.32|0
1653068720000|2022-05-20 17:45:20|218.02|215.14|218.74|215.86|219.19|216.31|218.02|215.14|0
1653068730000|2022-05-20 17:45:30|218.29|215.41|218.74|215.86|218.74|215.86|218.29|215.41|0
1653068740000|2022-05-20 17:45:40|218.47|215.59|216.86|213.98|218.47|215.59|216.86|213.98|0
1653068750000|2022-05-20 17:45:50|215.7|212.82|214.63|211.75|215.7|212.82|214.45|211.57|0
1653068760000|2022-05-20 17:46:00|214.45|211.57|213.03|210.15|214.63|211.75|213.03|210.15|0
1653068770000|2022-05-20 17:46:10|212.5|209.62|211.09|208.21|212.5|209.62|211.09|208.21|0
1653068780000|2022-05-20 17:46:20|211.26|208.38|212.5|209.62|212.5|209.62|211.26|208.38|0
1653068790000|2022-05-20 17:46:30|211.79|208.91|212.5|209.62|212.5|209.62|211.61|208.73|0
1653068800000|2022-05-20 17:46:40|211.97|209.09|211.26|208.38|211.97|209.09|211.26|208.38|0
1653068810000|2022-05-20 17:46:50|210.91|208.03|210.73|207.85|210.91|208.03|210.73|207.85|0
1653068820000|2022-05-20 17:47:00|210.91|208.03|211.97|209.09|211.97|209.09|210.91|208.03|0
1653068830000|2022-05-20 17:47:10|212.32|209.44|213.03|210.15|213.03|210.15|212.32|209.44|0
1653068840000|2022-05-20 17:47:20|213.21|210.33|212.32|209.44|213.21|210.33|212.32|209.44|0
1653068850000|2022-05-20 17:47:30|211.97|209.09|211.79|208.91|212.5|209.62|211.79|208.91|0
1653068860000|2022-05-20 17:47:40|211.44|208.56|211.61|208.73|212.5|209.62|211.44|208.56|0
1653068870000|2022-05-20 17:47:50|212.32|209.44|211.44|208.56|212.67|209.79|211.44|208.56|0
1653068880000|2022-05-20 17:48:00|211.26|208.38|211.79|208.91|211.79|208.91|211.26|208.38|0
1653068890000|2022-05-20 17:48:10|211.88|209|213.03|210.15|213.03|210.15|211.88|209|0
1653068900000|2022-05-20 17:48:20|213.38|210.5|213.38|210.5|213.56|210.68|213.38|210.5|0
1653068910000|2022-05-20 17:48:30|213.3|210.42|213.56|210.68|213.56|210.68|213.3|210.42|0
1653068920000|2022-05-20 17:48:40|213.03|210.15|213.2|210.32|213.38|210.5|213.03|210.15|0
1653068930000|2022-05-20 17:48:50|212.85|209.97|214.45|211.57|214.45|211.57|212.85|209.97|0
1653068940000|2022-05-20 17:49:00|214.62|211.74|216.23|213.35|216.23|213.35|214.62|211.74|0
1653068950000|2022-05-20 17:49:10|216.41|213.53|215.69|212.81|216.41|213.53|215.51|212.63|0
1653068960000|2022-05-20 17:49:20|214.98|212.1|214.09|211.21|214.98|212.1|214.09|211.21|0
1653068970000|2022-05-20 17:49:30|213.91|211.03|215.16|212.28|215.16|212.28|213.91|211.03|0
1653068980000|2022-05-20 17:49:40|214.8|211.92|215.34|212.46|215.34|212.46|214.8|211.92|0
1653068990000|2022-05-20 17:49:50|214.98|212.1|215.34|212.46|215.34|212.46|214.8|211.92|0
1653069000000|2022-05-20 17:50:00|215.51|212.63|214.98|212.1|215.69|212.81|214.98|212.1|0
1653069010000|2022-05-20 17:50:10|215.34|212.46|213.56|210.68|215.34|212.46|213.56|210.68|0
1653069020000|2022-05-20 17:50:20|214.09|211.21|214.98|212.1|214.98|212.1|214.09|211.21|0
1653069030000|2022-05-20 17:50:30|214.8|211.92|216.05|213.17|216.05|213.17|214.8|211.92|0
1653069040000|2022-05-20 17:50:40|216.58|213.7|215.51|212.63|216.58|213.7|215.51|212.63|0
1653069050000|2022-05-20 17:50:50|215.33|212.45|214.98|212.1|215.33|212.45|214.98|212.1|0
1653069060000|2022-05-20 17:51:00|214.62|211.74|216.05|213.17|216.05|213.17|214.62|211.74|0
1653069070000|2022-05-20 17:51:10|215.87|212.99|216.4|213.52|216.4|213.52|215.51|212.63|0
1653069080000|2022-05-20 17:51:20|216.32|213.44|217.48|214.6|217.48|214.6|216.32|213.44|0
1653069090000|2022-05-20 17:51:30|217.84|214.96|217.48|214.6|218.02|215.14|217.3|214.42|0
1653069100000|2022-05-20 17:51:40|218.19|215.31|218.73|215.85|218.73|215.85|218.19|215.31|0
1653069110000|2022-05-20 17:51:50|218.91|216.03|217.48|214.6|219.27|216.39|217.48|214.6|0
1653069120000|2022-05-20 17:52:00|217.12|214.24|218.01|215.13|218.01|215.13|217.12|214.24|0
1653069130000|2022-05-20 17:52:10|217.84|214.96|217.66|214.78|217.84|214.96|217.66|214.78|0
1653069140000|2022-05-20 17:52:20|217.48|214.6|217.83|214.95|217.83|214.95|217.3|214.42|0
1653069150000|2022-05-20 17:52:30|218.37|215.49|217.66|214.78|218.37|215.49|217.66|214.78|0
1653069160000|2022-05-20 17:52:40|216.94|214.06|216.94|214.06|216.94|214.06|216.4|213.52|0
1653069170000|2022-05-20 17:52:50|217.12|214.24|217.21|214.33|217.48|214.6|216.76|213.88|0
1653069180000|2022-05-20 17:53:00|216.22|213.34|215.51|212.63|216.4|213.52|215.51|212.63|0
1653069190000|2022-05-20 17:53:10|214.26|211.38|213.91|211.03|214.26|211.38|213.73|210.85|0
1653069200000|2022-05-20 17:53:20|213.38|210.5|212.94|210.06|213.38|210.5|212.94|210.06|0
1653069210000|2022-05-20 17:53:30|213.38|210.5|214.09|211.21|214.62|211.74|213.38|210.5|0
1653069220000|2022-05-20 17:53:40|214.26|211.38|213.2|210.32|214.26|211.38|213.2|210.32|0
1653069230000|2022-05-20 17:53:50|212.14|209.26|211.78|208.9|212.14|209.26|211.78|208.9|0
1653069240000|2022-05-20 17:54:00|211.43|208.55|211.08|208.2|211.43|208.55|210.9|208.02|0
1653069250000|2022-05-20 17:54:10|210.72|207.84|209.67|206.79|210.72|207.84|208.79|205.91|0
1653069260000|2022-05-20 17:54:20|210.37|207.49|211.78|208.9|211.78|208.9|210.37|207.49|0
1653069270000|2022-05-20 17:54:30|211.61|208.73|211.43|208.55|211.61|208.73|211.08|208.2|0
1653069280000|2022-05-20 17:54:40|211.61|208.73|211.78|208.9|212.14|209.26|211.61|208.73|0
1653069290000|2022-05-20 17:54:50|212.14|209.26|211.6|208.72|212.14|209.26|211.25|208.37|0
1653069300000|2022-05-20 17:55:00|212.13|209.25|210.55|207.67|212.13|209.25|210.55|207.67|0
1653069310000|2022-05-20 17:55:10|210.19|207.31|210.72|207.84|211.08|208.2|210.19|207.31|0
1653069320000|2022-05-20 17:55:20|211.08|208.2|210.19|207.31|211.08|208.2|210.19|207.31|0
1653069330000|2022-05-20 17:55:30|209.84|206.96|210.72|207.84|210.72|207.84|209.84|206.96|0
1653069340000|2022-05-20 17:55:40|211.43|208.55|211.78|208.9|212.31|209.43|211.43|208.55|0
1653069350000|2022-05-20 17:55:50|211.6|208.72|210.72|207.84|211.6|208.72|210.72|207.84|0
1653069360000|2022-05-20 17:56:00|209.84|206.96|210.9|208.02|210.9|208.02|209.84|206.96|0
1653069370000|2022-05-20 17:56:10|210.72|207.84|210.11|207.23|210.72|207.84|210.11|207.23|0
1653069380000|2022-05-20 17:56:20|210.02|207.14|210.19|207.31|210.19|207.31|209.67|206.79|0
1653069390000|2022-05-20 17:56:30|210.55|207.67|210.64|207.76|210.72|207.84|210.55|207.67|0
1653069400000|2022-05-20 17:56:40|210.19|207.31|209.84|206.96|210.19|207.31|209.84|206.96|0
1653069410000|2022-05-20 17:56:50|210.37|207.49|210.19|207.31|210.37|207.49|210.19|207.31|0
1653069420000|2022-05-20 17:57:00|210.37|207.49|210.37|207.49|210.54|207.66|209.67|206.79|0
1653069430000|2022-05-20 17:57:10|211.07|208.19|212.66|209.78|212.66|209.78|211.07|208.19|0
1653069440000|2022-05-20 17:57:20|213.02|210.14|213.02|210.14|213.37|210.49|213.02|210.14|0
1653069450000|2022-05-20 17:57:30|213.64|210.76|213.55|210.67|213.64|210.76|213.37|210.49|0
1653069460000|2022-05-20 17:57:40|213.02|210.14|211.78|208.9|213.02|210.14|211.78|208.9|0
1653069470000|2022-05-20 17:57:50|211.95|209.07|211.95|209.07|212.13|209.25|211.78|208.9|0
1653069480000|2022-05-20 17:58:00|211.78|208.9|211.95|209.07|211.95|209.07|211.42|208.54|0
1653069490000|2022-05-20 17:58:10|212.13|209.25|212.48|209.6|212.84|209.96|212.13|209.25|0
1653069500000|2022-05-20 17:58:20|212.13|209.25|212.31|209.43|212.4|209.52|212.13|209.25|0
1653069510000|2022-05-20 17:58:30|211.95|209.07|213.02|210.14|213.02|210.14|211.95|209.07|0
1653069520000|2022-05-20 17:58:40|212.84|209.96|212.31|209.43|212.84|209.96|212.13|209.25|0
1653069530000|2022-05-20 17:58:50|212.84|209.96|212.66|209.78|212.84|209.96|212.48|209.6|0
1653069540000|2022-05-20 17:59:00|212.13|209.25|213.37|210.49|213.37|210.49|212.13|209.25|0
1653069550000|2022-05-20 17:59:10|213.19|210.31|213.37|210.49|213.37|210.49|213.01|210.13|0
1653069560000|2022-05-20 17:59:20|213.19|210.31|213.28|210.4|213.37|210.49|213.19|210.31|0
1653069570000|2022-05-20 17:59:30|213.55|210.67|213.9|211.02|213.99|211.11|213.55|210.67|0
1653069580000|2022-05-20 17:59:40|214.43|211.55|213.9|211.02|214.79|211.91|213.9|211.02|0
1653069590000|2022-05-20 17:59:50|213.72|210.84|212.66|209.78|213.72|210.84|212.66|209.78|0
1653069600000|2022-05-20 18:00:00|212.1|209.22|212.46|209.58|212.46|209.58|211.92|209.04|0
1653069610000|2022-05-20 18:00:10|211.56|208.68|211.03|208.15|211.92|209.04|211.03|208.15|0
1653069620000|2022-05-20 18:00:20|211.21|208.33|211.56|208.68|211.56|208.68|211.21|208.33|0
1653069630000|2022-05-20 18:00:30|211.3|208.42|211.12|208.24|211.3|208.42|210.14|207.26|0
1653069640000|2022-05-20 18:00:40|211.92|209.04|211.21|208.33|211.92|209.04|210.85|207.97|0
1653069650000|2022-05-20 18:00:50|211.03|208.15|210.85|207.97|211.03|208.15|210.5|207.62|0
1653069660000|2022-05-20 18:01:00|211.3|208.42|211.48|208.6|211.92|209.04|211.3|208.42|0
1653069670000|2022-05-20 18:01:10|212.1|209.22|212.1|209.22|212.63|209.75|211.92|209.04|0
1653069680000|2022-05-20 18:01:20|212.99|210.11|211.21|208.33|212.99|210.11|211.21|208.33|0
1653069690000|2022-05-20 18:01:30|211.56|208.68|212.81|209.93|212.81|209.93|211.3|208.42|0
1653069700000|2022-05-20 18:01:40|212.28|209.4|213.53|210.65|213.53|210.65|212.28|209.4|0
1653069710000|2022-05-20 18:01:50|212.63|209.75|213.17|210.29|213.17|210.29|212.45|209.57|0
1653069720000|2022-05-20 18:02:00|213.7|210.82|212.63|209.75|213.7|210.82|212.63|209.75|0
1653069730000|2022-05-20 18:02:10|212.45|209.57|212.63|209.75|212.81|209.93|211.92|209.04|0
1653069740000|2022-05-20 18:02:20|213.35|210.47|213.7|210.82|213.7|210.82|213.08|210.2|0
1653069750000|2022-05-20 18:02:30|214.06|211.18|214.87|211.99|214.87|211.99|214.06|211.18|0
1653069760000|2022-05-20 18:02:40|214.96|212.08|214.6|211.72|215.14|212.26|214.6|211.72|0
1653069770000|2022-05-20 18:02:50|214.42|211.54|214.06|211.18|214.42|211.54|214.06|211.18|0
1653069780000|2022-05-20 18:03:00|213.62|210.74|211.74|208.86|213.62|210.74|211.74|208.86|0
1653069790000|2022-05-20 18:03:10|211.21|208.33|209.96|207.08|211.21|208.33|209.96|207.08|0
1653069800000|2022-05-20 18:03:20|209.78|206.9|211.03|208.15|211.03|208.15|209.43|206.55|0
1653069810000|2022-05-20 18:03:30|211.56|208.68|212.81|209.93|212.81|209.93|211.38|208.5|0
1653069820000|2022-05-20 18:03:40|212.37|209.49|211.38|208.5|212.37|209.49|211.38|208.5|0
1653069830000|2022-05-20 18:03:50|211.56|208.68|211.92|209.04|212.09|209.21|211.56|208.68|0
1653069840000|2022-05-20 18:04:00|212.27|209.39|212.99|210.11|212.99|210.11|212.27|209.39|0
1653069850000|2022-05-20 18:04:10|213.34|210.46|213.52|210.64|213.52|210.64|213.34|210.46|0
1653069860000|2022-05-20 18:04:20|212.81|209.93|212.99|210.11|212.99|210.11|212.63|209.75|0
1653069870000|2022-05-20 18:04:30|212.63|209.75|211.74|208.86|212.63|209.75|211.47|208.59|0
1653069880000|2022-05-20 18:04:40|211.56|208.68|212.81|209.93|212.81|209.93|211.56|208.68|0
1653069890000|2022-05-20 18:04:50|212.9|210.02|213.7|210.82|213.7|210.82|212.9|210.02|0
1653069900000|2022-05-20 18:05:00|214.24|211.36|214.6|211.72|214.6|211.72|214.24|211.36|0
1653069910000|2022-05-20 18:05:10|214.42|211.54|214.96|212.08|214.96|212.08|214.24|211.36|0
1653069920000|2022-05-20 18:05:20|215.31|212.43|215.49|212.61|216.21|213.33|215.31|212.43|0
1653069930000|2022-05-20 18:05:30|215.13|212.25|216.39|213.51|216.39|213.51|215.13|212.25|0
1653069940000|2022-05-20 18:05:40|215.13|212.25|214.42|211.54|215.67|212.79|214.42|211.54|0
1653069950000|2022-05-20 18:05:50|215.49|212.61|216.03|213.15|216.03|213.15|215.49|212.61|0
1653069960000|2022-05-20 18:06:00|216.21|213.33|216.03|213.15|216.21|213.33|216.03|213.15|0
1653069970000|2022-05-20 18:06:10|216.75|213.87|217.66|214.78|217.66|214.78|216.75|213.87|0
1653069980000|2022-05-20 18:06:20|218.02|215.14|217.11|214.23|218.02|215.14|217.11|214.23|0
1653069990000|2022-05-20 18:06:30|217.66|214.78|217.11|214.23|218.02|215.14|217.11|214.23|0
1653070000000|2022-05-20 18:06:40|217.29|214.41|218.38|215.5|218.38|215.5|217.29|214.41|0
1653070010000|2022-05-20 18:06:50|217.66|214.78|217.47|214.59|218.02|215.14|217.47|214.59|0
1653070020000|2022-05-20 18:07:00|218.11|215.23|219.38|216.5|219.38|216.5|218.11|215.23|0
1653070030000|2022-05-20 18:07:10|219.1|216.22|219.47|216.59|219.47|216.59|218.74|215.86|0
1653070040000|2022-05-20 18:07:20|219.28|216.4|220.37|217.49|220.37|217.49|219.28|216.4|0
1653070050000|2022-05-20 18:07:30|220.74|217.86|219.83|216.95|220.74|217.86|219.83|216.95|0
1653070060000|2022-05-20 18:07:40|219.92|217.04|219.46|216.58|219.92|217.04|219.46|216.58|0
1653070070000|2022-05-20 18:07:50|219.65|216.77|220.92|218.04|220.92|218.04|219.65|216.77|0
1653070080000|2022-05-20 18:08:00|221.38|218.5|220.19|217.31|221.38|218.5|220.19|217.31|0
1653070090000|2022-05-20 18:08:10|220.74|217.86|221.1|218.22|221.1|218.22|220.74|217.86|0
1653070100000|2022-05-20 18:08:20|220.74|217.86|221.28|218.4|221.28|218.4|220.55|217.67|0
1653070110000|2022-05-20 18:08:30|220.65|217.77|220.92|218.04|220.92|218.04|220.65|217.77|0
1653070120000|2022-05-20 18:08:40|220.74|217.86|219.65|216.77|220.74|217.86|219.65|216.77|0
1653070130000|2022-05-20 18:08:50|219.46|216.58|219.1|216.22|219.46|216.58|219.1|216.22|0
1653070140000|2022-05-20 18:09:00|218.74|215.86|218.19|215.31|218.74|215.86|218.01|215.13|0
1653070150000|2022-05-20 18:09:10|218.01|215.13|218.38|215.5|218.38|215.5|217.83|214.95|0
1653070160000|2022-05-20 18:09:20|218.92|216.04|219.1|216.22|219.1|216.22|218.47|215.59|0
1653070170000|2022-05-20 18:09:30|219.64|216.76|218.01|215.13|219.64|216.76|218.01|215.13|0
1653070180000|2022-05-20 18:09:40|217.83|214.95|218.01|215.13|218.01|215.13|217.65|214.77|0
1653070190000|2022-05-20 18:09:50|218.19|215.31|216.75|213.87|218.19|215.31|216.75|213.87|0
1653070200000|2022-05-20 18:10:00|215.67|212.79|213.87|210.99|215.67|212.79|213.87|210.99|0
1653070210000|2022-05-20 18:10:10|214.95|212.07|215.67|212.79|216.03|213.15|214.95|212.07|0
1653070220000|2022-05-20 18:10:20|215.85|212.97|214.59|211.71|215.85|212.97|214.59|211.71|0
1653070230000|2022-05-20 18:10:30|213.69|210.81|214.77|211.89|214.77|211.89|213.69|210.81|0
1653070240000|2022-05-20 18:10:40|214.95|212.07|214.95|212.07|215.31|212.43|214.95|212.07|0
1653070250000|2022-05-20 18:10:50|215.13|212.25|215.85|212.97|215.85|212.97|215.13|212.25|0
1653070260000|2022-05-20 18:11:00|216.21|213.33|217.83|214.95|217.83|214.95|216.21|213.33|0
1653070270000|2022-05-20 18:11:10|217.92|215.04|217.65|214.77|218.37|215.49|217.47|214.59|0
1653070280000|2022-05-20 18:11:20|218.01|215.13|217.65|214.77|218.19|215.31|217.65|214.77|0
1653070290000|2022-05-20 18:11:30|218.37|215.49|218.55|215.67|218.55|215.67|218.37|215.49|0
1653070300000|2022-05-20 18:11:40|217.83|214.95|217.65|214.77|218.11|215.23|217.65|214.77|0
1653070310000|2022-05-20 18:11:50|217.47|214.59|217.74|214.86|217.74|214.86|217.29|214.41|0
1653070320000|2022-05-20 18:12:00|217.83|214.95|215.13|212.25|217.83|214.95|215.13|212.25|0
1653070330000|2022-05-20 18:12:10|214.41|211.53|215.13|212.25|215.31|212.43|214.41|211.53|0
1653070340000|2022-05-20 18:12:20|214.77|211.89|214.59|211.71|214.77|211.89|214.05|211.17|0
1653070350000|2022-05-20 18:12:30|214.23|211.35|214.23|211.35|214.23|211.35|213.43|210.55|0
1653070360000|2022-05-20 18:12:40|214.41|211.53|214.05|211.17|214.41|211.53|213.33|210.45|0
1653070370000|2022-05-20 18:12:50|214.41|211.53|215.31|212.43|215.31|212.43|214.41|211.53|0
1653070380000|2022-05-20 18:13:00|215.58|212.7|215.84|212.96|216.12|213.24|215.58|212.7|0
1653070390000|2022-05-20 18:13:10|215.67|212.79|215.31|212.43|215.84|212.96|215.31|212.43|0
1653070400000|2022-05-20 18:13:20|215.84|212.96|216.38|213.5|216.38|213.5|215.13|212.25|0
1653070410000|2022-05-20 18:13:30|215.84|212.96|217.65|214.77|217.65|214.77|215.84|212.96|0
1653070420000|2022-05-20 18:13:40|217.29|214.41|217.2|214.32|217.29|214.41|216.56|213.68|0
1653070430000|2022-05-20 18:13:50|216.56|213.68|216.48|213.6|216.56|213.68|216.02|213.14|0
1653070440000|2022-05-20 18:14:00|216.92|214.04|217.11|214.23|217.11|214.23|216.38|213.5|0
1653070450000|2022-05-20 18:14:10|217.47|214.59|217.47|214.59|217.47|214.59|217.29|214.41|0
1653070460000|2022-05-20 18:14:20|217.1|214.22|216.84|213.96|217.1|214.22|216.84|213.96|0
1653070470000|2022-05-20 18:14:30|217.02|214.14|216.92|214.04|217.83|214.95|216.92|214.04|0
1653070480000|2022-05-20 18:14:40|216.38|213.5|217.1|214.22|217.56|214.68|216.38|213.5|0
1653070490000|2022-05-20 18:14:50|217.38|214.5|217.47|214.59|217.47|214.59|216.56|213.68|0
1653070500000|2022-05-20 18:15:00|217.65|214.77|217.65|214.77|218.19|215.31|217.65|214.77|0
1653070510000|2022-05-20 18:15:10|217.56|214.68|216.92|214.04|217.56|214.68|216.74|213.86|0
1653070520000|2022-05-20 18:15:20|217.46|214.58|217.1|214.22|217.83|214.95|217.1|214.22|0
1653070530000|2022-05-20 18:15:30|218.01|215.13|217.1|214.22|218.01|215.13|216.92|214.04|0
1653070540000|2022-05-20 18:15:40|217.28|214.4|216.12|213.24|217.46|214.58|216.12|213.24|0
1653070550000|2022-05-20 18:15:50|215.66|212.78|218.01|215.13|218.01|215.13|215.66|212.78|0
1653070560000|2022-05-20 18:16:00|218.55|215.67|219.19|216.31|219.27|216.39|218.55|215.67|0
1653070570000|2022-05-20 18:16:10|218.82|215.94|219.82|216.94|219.82|216.94|218.82|215.94|0
1653070580000|2022-05-20 18:16:20|219.64|216.76|220.55|217.67|220.55|217.67|219.64|216.76|0
1653070590000|2022-05-20 18:16:30|220.91|218.03|220.73|217.85|221.09|218.21|220.55|217.67|0
1653070600000|2022-05-20 18:16:40|221.09|218.21|220.54|217.66|221.09|218.21|220.54|217.66|0
1653070610000|2022-05-20 18:16:50|221.27|218.39|221.27|218.39|221.27|218.39|220.91|218.03|0
1653070620000|2022-05-20 18:17:00|222.37|219.49|223.28|220.4|223.28|220.4|222.37|219.49|0
1653070630000|2022-05-20 18:17:10|223.1|220.22|223.47|220.59|223.47|220.59|223.1|220.22|0
1653070640000|2022-05-20 18:17:20|223.1|220.22|222.73|219.85|223.1|220.22|222.73|219.85|0
1653070650000|2022-05-20 18:17:30|223.1|220.22|223.28|220.4|223.28|220.4|223.1|220.22|0
1653070660000|2022-05-20 18:17:40|223.1|220.22|222.92|220.04|223.46|220.58|222.92|220.04|0
1653070670000|2022-05-20 18:17:50|223.65|220.77|223.28|220.4|223.65|220.77|223.28|220.4|0
1653070680000|2022-05-20 18:18:00|223.1|220.22|224.01|221.13|224.01|221.13|223.1|220.22|0
1653070690000|2022-05-20 18:18:10|224.2|221.32|223.83|220.95|224.2|221.32|223.83|220.95|0
1653070700000|2022-05-20 18:18:20|224.01|221.13|223.28|220.4|224.01|221.13|223.28|220.4|0
1653070710000|2022-05-20 18:18:30|222.73|219.85|222.37|219.49|222.73|219.85|222.28|219.4|0
1653070720000|2022-05-20 18:18:40|221.64|218.76|221.09|218.21|221.64|218.76|220.72|217.84|0
1653070730000|2022-05-20 18:18:50|220.36|217.48|221.09|218.21|221.09|218.21|219.27|216.39|0
1653070740000|2022-05-20 18:19:00|221.37|218.49|221.64|218.76|221.91|219.03|221.27|218.39|0
1653070750000|2022-05-20 18:19:10|220.91|218.03|221.09|218.21|221.09|218.21|220.54|217.66|0
1653070760000|2022-05-20 18:19:20|221.45|218.57|221.27|218.39|221.45|218.57|221.27|218.39|0
1653070770000|2022-05-20 18:19:30|221.09|218.21|221.82|218.94|221.82|218.94|221.09|218.21|0
1653070780000|2022-05-20 18:19:40|221.55|218.67|221.27|218.39|221.55|218.67|220.91|218.03|0
1653070790000|2022-05-20 18:19:50|220.72|217.84|220.91|218.03|220.91|218.03|220.36|217.48|0
1653070800000|2022-05-20 18:20:00|221.27|218.39|222|219.12|222|219.12|220.91|218.03|0
1653070810000|2022-05-20 18:20:10|221.82|218.94|220.72|217.84|222|219.12|220.72|217.84|0
1653070820000|2022-05-20 18:20:20|220.36|217.48|221.82|218.94|221.82|218.94|220.36|217.48|0
1653070830000|2022-05-20 18:20:30|222.09|219.21|222.91|220.03|222.91|220.03|222.09|219.21|0
1653070840000|2022-05-20 18:20:40|223.1|220.22|222.36|219.48|223.1|220.22|222.36|219.48|0
1653070850000|2022-05-20 18:20:50|223.1|220.22|223.46|220.58|223.46|220.58|222.91|220.03|0
1653070860000|2022-05-20 18:21:00|222.91|220.03|224.01|221.13|224.01|221.13|222.91|220.03|0
1653070870000|2022-05-20 18:21:10|224.19|221.31|223.46|220.58|224.19|221.31|223.46|220.58|0
1653070880000|2022-05-20 18:21:20|223.64|220.76|224.38|221.5|224.38|221.5|223.64|220.76|0
1653070890000|2022-05-20 18:21:30|224.01|221.13|224.38|221.5|224.38|221.5|223.28|220.4|0
1653070900000|2022-05-20 18:21:40|224.01|221.13|224.29|221.41|224.29|221.41|223.28|220.4|0
1653070910000|2022-05-20 18:21:50|224.19|221.31|224.74|221.86|224.74|221.86|224.19|221.31|0
1653070920000|2022-05-20 18:22:00|224.56|221.68|224.38|221.5|224.56|221.68|223.64|220.76|0
1653070930000|2022-05-20 18:22:10|223.92|221.04|224.38|221.5|224.38|221.5|223.46|220.58|0
1653070940000|2022-05-20 18:22:20|224.01|221.13|224.38|221.5|224.38|221.5|223.83|220.95|0
1653070950000|2022-05-20 18:22:30|224.56|221.68|224.01|221.13|224.56|221.68|223.83|220.95|0
1653070960000|2022-05-20 18:22:40|223.19|220.31|223.64|220.76|223.64|220.76|223.19|220.31|0
1653070970000|2022-05-20 18:22:50|223.09|220.21|223.64|220.76|224.01|221.13|223.09|220.21|0
1653070980000|2022-05-20 18:23:00|224.19|221.31|224.01|221.13|224.38|221.5|224.01|221.13|0
1653070990000|2022-05-20 18:23:10|224.56|221.68|223.74|220.86|224.56|221.68|223.74|220.86|0
1653071000000|2022-05-20 18:23:20|223.83|220.95|224.01|221.13|224.01|221.13|223.64|220.76|0
1653071010000|2022-05-20 18:23:30|223.83|220.95|223.64|220.76|223.83|220.95|223.46|220.58|0
1653071020000|2022-05-20 18:23:40|222.54|219.66|221.63|218.75|222.54|219.66|221.63|218.75|0
1653071030000|2022-05-20 18:23:50|221.08|218.2|221.45|218.57|221.45|218.57|220.72|217.84|0
1653071040000|2022-05-20 18:24:00|221.99|219.11|220.54|217.66|222.91|220.03|220.54|217.66|0
1653071050000|2022-05-20 18:24:10|221.08|218.2|219.45|216.57|221.08|218.2|219.45|216.57|0
1653071060000|2022-05-20 18:24:20|218.54|215.66|218|215.12|218.54|215.66|217.45|214.57|0
1653071070000|2022-05-20 18:24:30|219.08|216.2|219.81|216.93|219.99|217.11|219.08|216.2|0
1653071080000|2022-05-20 18:24:40|220.17|217.29|219.08|216.2|220.35|217.47|219.08|216.2|0
1653071090000|2022-05-20 18:24:50|219.81|216.93|220.54|217.66|220.54|217.66|219.63|216.75|0
1653071100000|2022-05-20 18:25:00|220.9|218.02|220.9|218.02|221.26|218.38|220.72|217.84|0
1653071110000|2022-05-20 18:25:10|220.54|217.66|220.17|217.29|220.9|218.02|220.17|217.29|0
1653071120000|2022-05-20 18:25:20|220.54|217.66|220.17|217.29|220.54|217.66|219.99|217.11|0
1653071130000|2022-05-20 18:25:30|220.54|217.66|220.35|217.47|220.9|218.02|220.35|217.47|0
1653071140000|2022-05-20 18:25:40|220.72|217.84|221.26|218.38|221.45|218.57|220.72|217.84|0
1653071150000|2022-05-20 18:25:50|221.63|218.75|222.72|219.84|222.72|219.84|221.63|218.75|0
1653071160000|2022-05-20 18:26:00|222.54|219.66|221.99|219.11|222.54|219.66|221.99|219.11|0
1653071170000|2022-05-20 18:26:10|221.45|218.57|221.72|218.84|221.72|218.84|221.26|218.38|0
1653071180000|2022-05-20 18:26:20|221.81|218.93|221.81|218.93|222.36|219.48|221.81|218.93|0
1653071190000|2022-05-20 18:26:30|221.9|219.02|222.17|219.29|222.17|219.29|221.81|218.93|0
1653071200000|2022-05-20 18:26:40|222.36|219.48|221.63|218.75|222.36|219.48|221.63|218.75|0
1653071210000|2022-05-20 18:26:50|221.44|218.56|221.63|218.75|221.63|218.75|221.26|218.38|0
1653071220000|2022-05-20 18:27:00|222.17|219.29|221.36|218.48|222.17|219.29|221.36|218.48|0
1653071230000|2022-05-20 18:27:10|221.44|218.56|221.63|218.75|221.81|218.93|221.44|218.56|0
1653071240000|2022-05-20 18:27:20|221.54|218.66|221.99|219.11|221.99|219.11|221.54|218.66|0
1653071250000|2022-05-20 18:27:30|221.81|218.93|220.35|217.47|221.81|218.93|220.35|217.47|0
1653071260000|2022-05-20 18:27:40|219.99|217.11|219.36|216.48|219.99|217.11|219.26|216.38|0
1653071270000|2022-05-20 18:27:50|219.99|217.11|220.35|217.47|220.45|217.57|219.99|217.11|0
1653071280000|2022-05-20 18:28:00|220.17|217.29|220.81|217.93|220.81|217.93|220.17|217.29|0
1653071290000|2022-05-20 18:28:10|221.26|218.38|221.63|218.75|221.63|218.75|221.08|218.2|0
1653071300000|2022-05-20 18:28:20|221.08|218.2|220.9|218.02|221.08|218.2|220.53|217.65|0
1653071310000|2022-05-20 18:28:30|221.17|218.29|219.99|217.11|221.17|218.29|219.99|217.11|0
1653071320000|2022-05-20 18:28:40|219.8|216.92|219.35|216.47|219.99|217.11|219.35|216.47|0
1653071330000|2022-05-20 18:28:50|218.72|215.84|219.26|216.38|219.26|216.38|218.72|215.84|0
1653071340000|2022-05-20 18:29:00|219.62|216.74|219.62|216.74|219.8|216.92|219.44|216.56|0
1653071350000|2022-05-20 18:29:10|219.26|216.38|220.17|217.29|220.17|217.29|219.26|216.38|0
1653071360000|2022-05-20 18:29:20|220.35|217.47|220.99|218.11|220.99|218.11|220.35|217.47|0
1653071370000|2022-05-20 18:29:30|220.71|217.83|220.53|217.65|220.71|217.83|220.53|217.65|0
1653071380000|2022-05-20 18:29:40|220.71|217.83|218.9|216.02|220.71|217.83|218.9|216.02|0
1653071390000|2022-05-20 18:29:50|218.35|215.47|218.53|215.65|218.53|215.65|217.9|215.02|0
1653071400000|2022-05-20 18:30:00|218.9|216.02|218.53|215.65|219.26|216.38|218.53|215.65|0
1653071410000|2022-05-20 18:30:10|217.63|214.75|216.73|213.85|217.63|214.75|216.73|213.85|0
1653071420000|2022-05-20 18:30:20|217.45|214.57|217.45|214.57|218.17|215.29|217.45|214.57|0
1653071430000|2022-05-20 18:30:30|217.27|214.39|217.27|214.39|217.27|214.39|216.91|214.03|0
1653071440000|2022-05-20 18:30:40|217.99|215.11|218.45|215.57|219.26|216.38|217.99|215.11|0
1653071450000|2022-05-20 18:30:50|218.53|215.65|218.89|216.01|218.89|216.01|218.26|215.38|0
1653071460000|2022-05-20 18:31:00|221.26|218.38|220.89|218.01|221.62|218.74|220.89|218.01|0
1653071470000|2022-05-20 18:31:10|221.8|218.92|221.8|218.92|222.54|219.66|221.72|218.84|0
1653071480000|2022-05-20 18:31:20|221.44|218.56|221.99|219.11|222.72|219.84|221.44|218.56|0
1653071490000|2022-05-20 18:31:30|221.72|218.84|221.8|218.92|221.8|218.92|221.62|218.74|0
1653071500000|2022-05-20 18:31:40|221.26|218.38|222.53|219.65|222.9|220.02|221.26|218.38|0
1653071510000|2022-05-20 18:31:50|222.72|219.84|223.45|220.57|223.45|220.57|222.72|219.84|0
1653071520000|2022-05-20 18:32:00|223.82|220.94|222.72|219.84|223.82|220.94|222.72|219.84|0
1653071530000|2022-05-20 18:32:10|222.9|220.02|223.45|220.57|223.45|220.57|222.17|219.29|0
1653071540000|2022-05-20 18:32:20|223.73|220.85|224.73|221.85|225.28|222.4|223.73|220.85|0
1653071550000|2022-05-20 18:32:30|224.37|221.49|224.55|221.67|224.55|221.67|224.37|221.49|0
1653071560000|2022-05-20 18:32:40|224.92|222.04|225.1|222.22|225.28|222.4|224.92|222.04|0
1653071570000|2022-05-20 18:32:50|224.73|221.85|225.1|222.22|225.1|222.22|224.73|221.85|0
1653071580000|2022-05-20 18:33:00|225.65|222.77|225.47|222.59|225.65|222.77|225.28|222.4|0
1653071590000|2022-05-20 18:33:10|225.65|222.77|226.39|223.51|226.39|223.51|225.65|222.77|0
1653071600000|2022-05-20 18:33:20|225.01|222.13|225.47|222.59|225.47|222.59|224.73|221.85|0
1653071610000|2022-05-20 18:33:30|225.65|222.77|224.73|221.85|225.65|222.77|224.18|221.3|0
1653071620000|2022-05-20 18:33:40|224.55|221.67|225.1|222.22|225.28|222.4|224.55|221.67|0
1653071630000|2022-05-20 18:33:50|224.64|221.76|225.1|222.22|225.1|222.22|224.55|221.67|0
1653071640000|2022-05-20 18:34:00|224.36|221.48|223.81|220.93|224.73|221.85|223.81|220.93|0
1653071650000|2022-05-20 18:34:10|224.18|221.3|225.1|222.22|225.1|222.22|224.18|221.3|0
1653071660000|2022-05-20 18:34:20|225.28|222.4|224.83|221.95|225.28|222.4|224.83|221.95|0
1653071670000|2022-05-20 18:34:30|224.73|221.85|224.36|221.48|224.73|221.85|224.36|221.48|0
1653071680000|2022-05-20 18:34:40|224.55|221.67|224.91|222.03|224.91|222.03|224.55|221.67|0
1653071690000|2022-05-20 18:34:50|224.55|221.67|224.55|221.67|224.55|221.67|224.36|221.48|0
1653071700000|2022-05-20 18:35:00|225.1|222.22|223.08|220.2|225.28|222.4|223.08|220.2|0
1653071710000|2022-05-20 18:35:10|222.71|219.83|224|221.12|224|221.12|222.71|219.83|0
1653071720000|2022-05-20 18:35:20|223.26|220.38|221.62|218.74|223.26|220.38|221.62|218.74|0
1653071730000|2022-05-20 18:35:30|221.98|219.1|220.52|217.64|221.98|219.1|219.98|217.1|0
1653071740000|2022-05-20 18:35:40|220.98|218.1|221.71|218.83|221.71|218.83|220.98|218.1|0
1653071750000|2022-05-20 18:35:50|221.98|219.1|221.07|218.19|221.98|219.1|221.07|218.19|0
1653071760000|2022-05-20 18:36:00|221.43|218.55|221.25|218.37|221.43|218.55|220.89|218.01|0
1653071770000|2022-05-20 18:36:10|220.44|217.56|220.52|217.64|221.43|218.55|220.44|217.56|0
1653071780000|2022-05-20 18:36:20|220.16|217.28|220.71|217.83|221.07|218.19|220.16|217.28|0
1653071790000|2022-05-20 18:36:30|220.34|217.46|220.52|217.64|220.62|217.74|220.34|217.46|0
1653071800000|2022-05-20 18:36:40|221.25|218.37|220.16|217.28|221.25|218.37|220.16|217.28|0
1653071810000|2022-05-20 18:36:50|220.34|217.46|220.16|217.28|220.34|217.46|219.98|217.1|0
1653071820000|2022-05-20 18:37:00|219.98|217.1|220.16|217.28|220.16|217.28|219.98|217.1|0
1653071830000|2022-05-20 18:37:10|220.89|218.01|219.98|217.1|221.43|218.55|219.98|217.1|0
1653071840000|2022-05-20 18:37:20|219.79|216.91|221.07|218.19|221.25|218.37|219.79|216.91|0
1653071850000|2022-05-20 18:37:30|221.53|218.65|221.8|218.92|221.8|218.92|221.53|218.65|0
1653071860000|2022-05-20 18:37:40|222.16|219.28|221.07|218.19|222.16|219.28|221.07|218.19|0
1653071870000|2022-05-20 18:37:50|221.25|218.37|222.16|219.28|222.16|219.28|221.25|218.37|0
1653071880000|2022-05-20 18:38:00|222.34|219.46|221.25|218.37|222.34|219.46|221.25|218.37|0
1653071890000|2022-05-20 18:38:10|221.43|218.55|221.61|218.73|221.61|218.73|221.43|218.55|0
1653071900000|2022-05-20 18:38:20|221.07|218.19|220.16|217.28|221.07|218.19|220.16|217.28|0
1653071910000|2022-05-20 18:38:30|219.43|216.55|220.34|217.46|220.34|217.46|219.43|216.55|0
1653071920000|2022-05-20 18:38:40|220.16|217.28|221.07|218.19|221.07|218.19|219.98|217.1|0
1653071930000|2022-05-20 18:38:50|220.7|217.82|220.7|217.82|220.88|218|220.7|217.82|0
1653071940000|2022-05-20 18:39:00|221.07|218.19|221.61|218.73|221.8|218.92|221.07|218.19|0
1653071950000|2022-05-20 18:39:10|221.8|218.92|220.7|217.82|221.8|218.92|220.61|217.73|0
1653071960000|2022-05-20 18:39:20|221.07|218.19|221.61|218.73|221.61|218.73|221.07|218.19|0
1653071970000|2022-05-20 18:39:30|221.25|218.37|220.7|217.82|221.25|218.37|220.7|217.82|0
1653071980000|2022-05-20 18:39:40|220.88|218|221.61|218.73|221.61|218.73|220.88|218|0
1653071990000|2022-05-20 18:39:50|221.98|219.1|222.16|219.28|222.16|219.28|221.61|218.73|0
1653072000000|2022-05-20 18:40:00|222.71|219.83|221.98|219.1|223.07|220.19|221.98|219.1|0
1653072010000|2022-05-20 18:40:10|221.89|219.01|221.07|218.19|221.89|219.01|221.07|218.19|0
1653072020000|2022-05-20 18:40:20|219.79|216.91|218.34|215.46|219.79|216.91|218.34|215.46|0
1653072030000|2022-05-20 18:40:30|219.94|217.06|221.39|218.51|221.39|218.51|219.94|217.06|0
1653072040000|2022-05-20 18:40:40|221.21|218.33|221.39|218.51|221.39|218.51|220.85|217.97|0
1653072050000|2022-05-20 18:40:50|221.75|218.87|220.67|217.79|221.75|218.87|220.67|217.79|0
1653072060000|2022-05-20 18:41:00|221.12|218.24|219.4|216.52|221.12|218.24|219.4|216.52|0
1653072070000|2022-05-20 18:41:10|219.94|217.06|219.58|216.7|219.94|217.06|219.58|216.7|0
1653072080000|2022-05-20 18:41:20|220.12|217.24|219.67|216.79|220.3|217.42|219.67|216.79|0
1653072090000|2022-05-20 18:41:30|219.76|216.88|220.48|217.6|220.94|218.06|219.76|216.88|0
1653072100000|2022-05-20 18:41:40|220.85|217.97|220.22|217.34|220.85|217.97|220.22|217.34|0
1653072110000|2022-05-20 18:41:50|219.94|217.06|220.3|217.42|220.3|217.42|219.76|216.88|0
1653072120000|2022-05-20 18:42:00|220.66|217.78|220.12|217.24|220.66|217.78|219.94|217.06|0
1653072130000|2022-05-20 18:42:10|220.48|217.6|219.76|216.88|220.48|217.6|219.76|216.88|0
1653072140000|2022-05-20 18:42:20|219.4|216.52|219.58|216.7|219.58|216.7|218.86|215.98|0
1653072150000|2022-05-20 18:42:30|219.76|216.88|219.22|216.34|219.76|216.88|219.22|216.34|0
1653072160000|2022-05-20 18:42:40|218.86|215.98|218.86|215.98|219.04|216.16|218.86|215.98|0
1653072170000|2022-05-20 18:42:50|217.24|214.36|217.6|214.72|217.6|214.72|217.06|214.18|0
1653072180000|2022-05-20 18:43:00|217.78|214.9|218.05|215.17|218.14|215.26|217.78|214.9|0
1653072190000|2022-05-20 18:43:10|217.96|215.08|217.42|214.54|217.96|215.08|217.42|214.54|0
1653072200000|2022-05-20 18:43:20|217.24|214.36|217.06|214.18|217.6|214.72|217.06|214.18|0
1653072210000|2022-05-20 18:43:30|217.24|214.36|217.6|214.72|217.6|214.72|217.24|214.36|0
1653072220000|2022-05-20 18:43:40|217.78|214.9|218.68|215.8|218.86|215.98|217.78|214.9|0
1653072230000|2022-05-20 18:43:50|218.5|215.62|217.6|214.72|218.5|215.62|217.6|214.72|0
1653072240000|2022-05-20 18:44:00|217.78|214.9|217.24|214.36|217.78|214.9|217.24|214.36|0
1653072250000|2022-05-20 18:44:10|217.42|214.54|217.24|214.36|217.42|214.54|217.06|214.18|0
1653072260000|2022-05-20 18:44:20|217.42|214.54|217.06|214.18|217.42|214.54|217.06|214.18|0
1653072270000|2022-05-20 18:44:30|217.42|214.54|217.42|214.54|217.42|214.54|217.42|214.54|0
1653072280000|2022-05-20 18:44:40|217.33|214.45|214.91|212.03|217.33|214.45|214.91|212.03|0
1653072290000|2022-05-20 18:44:50|214.56|211.68|214.2|211.32|215.27|212.39|214.2|211.32|0
1653072300000|2022-05-20 18:45:00|214.91|212.03|215.8|212.92|215.8|212.92|214.91|212.03|0
1653072310000|2022-05-20 18:45:10|215.09|212.21|215.8|212.92|215.8|212.92|214.91|212.03|0
1653072320000|2022-05-20 18:45:20|215.98|213.1|215.45|212.57|216.34|213.46|215.45|212.57|0
1653072330000|2022-05-20 18:45:30|214.91|212.03|216.16|213.28|216.34|213.46|214.91|212.03|0
1653072340000|2022-05-20 18:45:40|215.8|212.92|216.16|213.28|216.16|213.28|215.27|212.39|0
1653072350000|2022-05-20 18:45:50|215.98|213.1|218.49|215.61|218.49|215.61|215.98|213.1|0
1653072360000|2022-05-20 18:46:00|218.85|215.97|218.31|215.43|218.85|215.97|218.31|215.43|0
1653072370000|2022-05-20 18:46:10|219.58|216.7|219.4|216.52|219.94|217.06|218.85|215.97|0
1653072380000|2022-05-20 18:46:20|219.76|216.88|219.31|216.43|219.76|216.88|219.31|216.43|0
1653072390000|2022-05-20 18:46:30|218.85|215.97|219.03|216.15|219.31|216.43|218.85|215.97|0
1653072400000|2022-05-20 18:46:40|218.67|215.79|218.49|215.61|219.21|216.33|218.49|215.61|0
1653072410000|2022-05-20 18:46:50|217.95|215.07|217.41|214.53|217.95|215.07|217.41|214.53|0
1653072420000|2022-05-20 18:47:00|216.7|213.82|216.52|213.64|217.24|214.36|216.52|213.64|0
1653072430000|2022-05-20 18:47:10|217.24|214.36|216.34|213.46|217.24|214.36|216.34|213.46|0
1653072440000|2022-05-20 18:47:20|215.8|212.92|216.16|213.28|216.16|213.28|215.62|212.74|0
1653072450000|2022-05-20 18:47:30|215.8|212.92|216.34|213.46|216.34|213.46|215.62|212.74|0
1653072460000|2022-05-20 18:47:40|217.06|214.18|216.16|213.28|217.23|214.35|216.16|213.28|0
1653072470000|2022-05-20 18:47:50|216.25|213.37|216.25|213.37|216.7|213.82|216.16|213.28|0
1653072480000|2022-05-20 18:48:00|216.88|214|215.72|212.84|216.88|214|215.72|212.84|0
1653072490000|2022-05-20 18:48:10|215.98|213.1|215.98|213.1|216.16|213.28|215.8|212.92|0
1653072500000|2022-05-20 18:48:20|216.34|213.46|215.8|212.92|216.52|213.64|215.8|212.92|0
1653072510000|2022-05-20 18:48:30|215.62|212.74|214.02|211.14|215.62|212.74|214.02|211.14|0
1653072520000|2022-05-20 18:48:40|214.37|211.49|213.48|210.6|214.37|211.49|213.48|210.6|0
1653072530000|2022-05-20 18:48:50|213.3|210.42|214.02|211.14|214.02|211.14|213.3|210.42|0
1653072540000|2022-05-20 18:49:00|214.37|211.49|213.84|210.96|214.37|211.49|212.95|210.07|0
1653072550000|2022-05-20 18:49:10|214.37|211.49|215.09|212.21|215.09|212.21|214.37|211.49|0
1653072560000|2022-05-20 18:49:20|215.36|212.48|214.37|211.49|215.36|212.48|214.37|211.49|0
1653072570000|2022-05-20 18:49:30|214.19|211.31|214.37|211.49|214.55|211.67|214.19|211.31|0
1653072580000|2022-05-20 18:49:40|214.01|211.13|214.01|211.13|214.01|211.13|213.57|210.69|0
1653072590000|2022-05-20 18:49:50|214.37|211.49|213.84|210.96|214.37|211.49|213.84|210.96|0
1653072600000|2022-05-20 18:50:00|213.66|210.78|213.84|210.96|213.84|210.96|213.3|210.42|0
1653072610000|2022-05-20 18:50:10|214.01|211.13|215.08|212.2|215.08|212.2|214.01|211.13|0
1653072620000|2022-05-20 18:50:20|215.26|212.38|214.55|211.67|215.8|212.92|213.84|210.96|0
1653072630000|2022-05-20 18:50:30|214.37|211.49|215.08|212.2|215.08|212.2|214.37|211.49|0
1653072640000|2022-05-20 18:50:40|214.55|211.67|214.01|211.13|214.55|211.67|214.01|211.13|0
1653072650000|2022-05-20 18:50:50|213.66|210.78|212.06|209.18|213.66|210.78|212.06|209.18|0
1653072660000|2022-05-20 18:51:00|211.35|208.47|211.35|208.47|211.35|208.47|210.64|207.76|0
1653072670000|2022-05-20 18:51:10|211.09|208.21|212.06|209.18|212.06|209.18|211.09|208.21|0
1653072680000|2022-05-20 18:51:20|211.35|208.47|211.17|208.29|211.35|208.47|210.82|207.94|0
1653072690000|2022-05-20 18:51:30|211.53|208.65|212.24|209.36|212.24|209.36|211.53|208.65|0
1653072700000|2022-05-20 18:51:40|213.12|210.24|212.24|209.36|213.12|210.24|212.24|209.36|0
1653072710000|2022-05-20 18:51:50|212.06|209.18|211.88|209|212.24|209.36|211.88|209|0
1653072720000|2022-05-20 18:52:00|211.35|208.47|209.76|206.88|211.35|208.47|209.41|206.53|0
1653072730000|2022-05-20 18:52:10|209.94|207.06|208.53|205.65|209.94|207.06|208.53|205.65|0
1653072740000|2022-05-20 18:52:20|208.71|205.83|207.65|204.77|208.71|205.83|207.48|204.6|0
1653072750000|2022-05-20 18:52:30|206.95|204.07|207.83|204.95|207.83|204.95|206.95|204.07|0
1653072760000|2022-05-20 18:52:40|207.65|204.77|208|205.12|208|205.12|207.22|204.34|0
1653072770000|2022-05-20 18:52:50|207.48|204.6|206.95|204.07|207.65|204.77|206.95|204.07|0
1653072780000|2022-05-20 18:53:00|207.13|204.25|206.78|203.9|207.13|204.25|206.78|203.9|0
1653072790000|2022-05-20 18:53:10|207.3|204.42|207.83|204.95|207.83|204.95|207.3|204.42|0
1653072800000|2022-05-20 18:53:20|208|205.12|206.78|203.9|208.35|205.47|206.78|203.9|0
1653072810000|2022-05-20 18:53:30|206.95|204.07|206.95|204.07|206.95|204.07|206.78|203.9|0
1653072820000|2022-05-20 18:53:40|206.78|203.9|206.78|203.9|206.78|203.9|206.78|203.9|0
1653072830000|2022-05-20 18:53:50|206.95|204.07|206.78|203.9|206.95|204.07|206.78|203.9|0
1653072840000|2022-05-20 18:54:00|206.25|203.37|204.34|201.46|206.25|203.37|204.34|201.46|0
1653072850000|2022-05-20 18:54:10|204.68|201.8|204.51|201.63|204.68|201.8|204.51|201.63|0
1653072860000|2022-05-20 18:54:20|203.82|200.94|203.99|201.11|203.99|201.11|203.3|200.42|0
1653072870000|2022-05-20 18:54:30|204.34|201.46|205.9|203.02|205.9|203.02|204.34|201.46|0
1653072880000|2022-05-20 18:54:40|206.43|203.55|207.3|204.42|207.3|204.42|206.43|203.55|0
1653072890000|2022-05-20 18:54:50|207.47|204.59|206.95|204.07|207.47|204.59|206.95|204.07|0
1653072900000|2022-05-20 18:55:00|207.65|204.77|206.77|203.89|207.65|204.77|206.77|203.89|0
1653072910000|2022-05-20 18:55:10|206.34|203.46|205.9|203.02|206.34|203.46|205.82|202.94|0
1653072920000|2022-05-20 18:55:20|206.25|203.37|207.12|204.24|207.12|204.24|206.25|203.37|0
1653072930000|2022-05-20 18:55:30|207.47|204.59|207.82|204.94|207.82|204.94|207.47|204.59|0
1653072940000|2022-05-20 18:55:40|208|205.12|208.53|205.65|208.53|205.65|208|205.12|0
1653072950000|2022-05-20 18:55:50|209.41|206.53|208.7|205.82|209.41|206.53|208|205.12|0
1653072960000|2022-05-20 18:56:00|209.05|206.17|209.4|206.52|209.58|206.7|209.05|206.17|0
1653072970000|2022-05-20 18:56:10|209.05|206.17|209.32|206.44|209.32|206.44|208.7|205.82|0
1653072980000|2022-05-20 18:56:20|209.93|207.05|210.29|207.41|210.29|207.41|209.58|206.7|0
1653072990000|2022-05-20 18:56:30|210.46|207.58|210.24|207.36|211.88|209|210.24|207.36|0
1653073000000|2022-05-20 18:56:40|209.71|206.83|209.71|206.83|210.07|207.19|209.71|206.83|0
1653073010000|2022-05-20 18:56:50|210.01|207.13|210.01|207.13|210.01|207.13|209.65|206.77|0
1653073020000|2022-05-20 18:57:00|210.73|207.85|210.73|207.85|210.73|207.85|210.29|207.41|0
1653073030000|2022-05-20 18:57:10|210.91|208.03|210.73|207.85|210.91|208.03|210.2|207.32|0
1653073040000|2022-05-20 18:57:20|210.2|207.32|209.49|206.61|210.2|207.32|209.49|206.61|0
1653073050000|2022-05-20 18:57:30|209.14|206.26|208.43|205.55|209.14|206.26|208.43|205.55|0
1653073060000|2022-05-20 18:57:40|208.52|205.64|209.49|206.61|209.49|206.61|208.52|205.64|0
1653073070000|2022-05-20 18:57:50|209.14|206.26|209.41|206.53|209.49|206.61|208.61|205.73|0
1653073080000|2022-05-20 18:58:00|208.79|205.91|209.84|206.96|209.84|206.96|208.79|205.91|0
1653073090000|2022-05-20 18:58:10|209.14|206.26|208.61|205.73|209.14|206.26|208.61|205.73|0
1653073100000|2022-05-20 18:58:20|208.78|205.9|208.96|206.08|208.96|206.08|208.7|205.82|0
1653073110000|2022-05-20 18:58:30|209.14|206.26|209.84|206.96|209.84|206.96|209.14|206.26|0
1653073120000|2022-05-20 18:58:40|209.31|206.43|208.61|205.73|209.31|206.43|208.61|205.73|0
1653073130000|2022-05-20 18:58:50|208.78|205.9|208.78|205.9|208.96|206.08|208.61|205.73|0
1653073140000|2022-05-20 18:59:00|208.88|206|209.49|206.61|210.02|207.14|208.88|206|0
1653073150000|2022-05-20 18:59:10|208.78|205.9|210.55|207.67|210.55|207.67|208.78|205.9|0
1653073160000|2022-05-20 18:59:20|210.02|207.14|211.26|208.38|211.26|208.38|210.02|207.14|0
1653073170000|2022-05-20 18:59:30|210.55|207.67|211.44|208.56|211.44|208.56|210.55|207.67|0
1653073180000|2022-05-20 18:59:40|211.61|208.73|211.26|208.38|211.61|208.73|211.08|208.2|0
1653073190000|2022-05-20 18:59:50|211.44|208.56|211.26|208.38|211.61|208.73|211.26|208.38|0
1653073200000|2022-05-20 19:00:00|211.08|208.2|211.79|208.91|211.79|208.91|211.08|208.2|0
1653073210000|2022-05-20 19:00:10|211.44|208.56|210.55|207.67|211.44|208.56|210.37|207.49|0
1653073220000|2022-05-20 19:00:20|210.73|207.85|210.02|207.14|210.73|207.85|210.02|207.14|0
1653073230000|2022-05-20 19:00:30|210.73|207.85|211.08|208.2|211.08|208.2|210.73|207.85|0
1653073240000|2022-05-20 19:00:40|210.73|207.85|209.84|206.96|210.73|207.85|209.84|206.96|0
1653073250000|2022-05-20 19:00:50|209.13|206.25|208.25|205.37|209.13|206.25|208.25|205.37|0
1653073260000|2022-05-20 19:01:00|207.55|204.67|208.25|205.37|208.25|205.37|207.37|204.49|0
1653073270000|2022-05-20 19:01:10|207.9|205.02|208.43|205.55|208.43|205.55|207.9|205.02|0
1653073280000|2022-05-20 19:01:20|208.78|205.9|208.6|205.72|208.87|205.99|208.6|205.72|0
1653073290000|2022-05-20 19:01:30|208.43|205.55|207.72|204.84|208.43|205.55|207.72|204.84|0
1653073300000|2022-05-20 19:01:40|208.08|205.2|208.6|205.72|208.78|205.9|208.08|205.2|0
1653073310000|2022-05-20 19:01:50|209.13|206.25|209.31|206.43|209.66|206.78|209.13|206.25|0
1653073320000|2022-05-20 19:02:00|208.96|206.08|208.43|205.55|208.96|206.08|208.43|205.55|0
1653073330000|2022-05-20 19:02:10|209.13|206.25|210.72|207.84|210.72|207.84|209.13|206.25|0
1653073340000|2022-05-20 19:02:20|211.79|208.91|213.04|210.16|213.04|210.16|211.79|208.91|0
1653073350000|2022-05-20 19:02:30|213.21|210.33|212.68|209.8|213.21|210.33|212.68|209.8|0
1653073360000|2022-05-20 19:02:40|213.03|210.15|212.68|209.8|213.21|210.33|212.68|209.8|0
1653073370000|2022-05-20 19:02:50|213.21|210.33|212.86|209.98|213.39|210.51|212.86|209.98|0
1653073380000|2022-05-20 19:03:00|212.5|209.62|212.68|209.8|212.68|209.8|212.32|209.44|0
1653073390000|2022-05-20 19:03:10|212.86|209.98|212.86|209.98|212.86|209.98|212.5|209.62|0
1653073400000|2022-05-20 19:03:20|213.21|210.33|213.93|211.05|213.93|211.05|213.21|210.33|0
1653073410000|2022-05-20 19:03:30|214.46|211.58|215.54|212.66|215.54|212.66|214.46|211.58|0
1653073420000|2022-05-20 19:03:40|215.27|212.39|215.54|212.66|215.72|212.84|215.27|212.39|0
1653073430000|2022-05-20 19:03:50|215.18|212.3|214.82|211.94|215.18|212.3|214.64|211.76|0
1653073440000|2022-05-20 19:04:00|214.46|211.58|215.54|212.66|215.54|212.66|214.46|211.58|0
1653073450000|2022-05-20 19:04:10|215.9|213.02|216.97|214.09|216.97|214.09|215.9|213.02|0
1653073460000|2022-05-20 19:04:20|216.43|213.55|216.25|213.37|216.97|214.09|216.25|213.37|0
1653073470000|2022-05-20 19:04:30|216.43|213.55|216.97|214.09|217.15|214.27|216.43|213.55|0
1653073480000|2022-05-20 19:04:40|216.79|213.91|217.15|214.27|217.15|214.27|216.79|213.91|0
1653073490000|2022-05-20 19:04:50|216.25|213.37|215.89|213.01|216.25|213.37|215.89|213.01|0
1653073500000|2022-05-20 19:05:00|215.36|212.48|215.54|212.66|215.71|212.83|215.36|212.48|0
1653073510000|2022-05-20 19:05:10|215.89|213.01|215.89|213.01|215.89|213.01|215.89|213.01|0
1653073520000|2022-05-20 19:05:20|215.18|212.3|215.71|212.83|215.71|212.83|215|212.12|0
1653073530000|2022-05-20 19:05:30|216.61|213.73|216.07|213.19|216.97|214.09|216.07|213.19|0
1653073540000|2022-05-20 19:05:40|215.71|212.83|216.71|213.83|216.71|213.83|215.71|212.83|0
1653073550000|2022-05-20 19:05:50|216.61|213.73|216.43|213.55|216.61|213.73|216.43|213.55|0
1653073560000|2022-05-20 19:06:00|216.25|213.37|215.53|212.65|216.25|213.37|215.53|212.65|0
1653073570000|2022-05-20 19:06:10|214.46|211.58|214.64|211.76|215|212.12|214.46|211.58|0
1653073580000|2022-05-20 19:06:20|214.28|211.4|215.18|212.3|215.18|212.3|214.28|211.4|0
1653073590000|2022-05-20 19:06:30|214.64|211.76|214.82|211.94|214.82|211.94|213.92|211.04|0
1653073600000|2022-05-20 19:06:40|215|212.12|215.89|213.01|215.89|213.01|215|212.12|0
1653073610000|2022-05-20 19:06:50|216.25|213.37|215.71|212.83|216.43|213.55|215.71|212.83|0
1653073620000|2022-05-20 19:07:00|215.89|213.01|216.79|213.91|216.79|213.91|215.89|213.01|0
1653073630000|2022-05-20 19:07:10|217.15|214.27|218.23|215.35|218.41|215.53|217.15|214.27|0
1653073640000|2022-05-20 19:07:20|218.05|215.17|218.05|215.17|218.05|215.17|218.05|215.17|0
1653073650000|2022-05-20 19:07:30|217.69|214.81|218.33|215.45|218.33|215.45|217.69|214.81|0
1653073660000|2022-05-20 19:07:40|217.51|214.63|217.87|214.99|218.05|215.17|217.51|214.63|0
1653073670000|2022-05-20 19:07:50|218.05|215.17|217.87|214.99|218.23|215.35|217.87|214.99|0
1653073680000|2022-05-20 19:08:00|219.13|216.25|219.68|216.8|219.68|216.8|219.13|216.25|0
1653073690000|2022-05-20 19:08:10|219.13|216.25|219.13|216.25|219.32|216.44|219.13|216.25|0
1653073700000|2022-05-20 19:08:20|219.68|216.8|219.13|216.25|219.68|216.8|219.13|216.25|0
1653073710000|2022-05-20 19:08:30|218.59|215.71|218.77|215.89|218.77|215.89|218.59|215.71|0
1653073720000|2022-05-20 19:08:40|218.95|216.07|218.41|215.53|218.95|216.07|218.41|215.53|0
1653073730000|2022-05-20 19:08:50|218.95|216.07|218.77|215.89|218.95|216.07|218.77|215.89|0
1653073740000|2022-05-20 19:09:00|218.05|215.17|218.59|215.71|218.59|215.71|217.87|214.99|0
1653073750000|2022-05-20 19:09:10|218.05|215.17|218.41|215.53|218.41|215.53|217.69|214.81|0
1653073760000|2022-05-20 19:09:20|218.05|215.17|218.59|215.71|218.59|215.71|217.69|214.81|0
1653073770000|2022-05-20 19:09:30|219.13|216.25|218.77|215.89|219.13|216.25|218.77|215.89|0
1653073780000|2022-05-20 19:09:40|218.95|216.07|219.31|216.43|219.49|216.61|218.59|215.71|0
1653073790000|2022-05-20 19:09:50|219.49|216.61|217.69|214.81|219.49|216.61|217.69|214.81|0
1653073800000|2022-05-20 19:10:00|217.87|214.99|219.05|216.17|219.05|216.17|217.87|214.99|0
1653073810000|2022-05-20 19:10:10|218.95|216.07|218.77|215.89|218.95|216.07|218.41|215.53|0
1653073820000|2022-05-20 19:10:20|218.86|215.98|219.59|216.71|219.59|216.71|218.77|215.89|0
1653073830000|2022-05-20 19:10:30|219.68|216.8|218.95|216.07|219.68|216.8|218.95|216.07|0
1653073840000|2022-05-20 19:10:40|218.77|215.89|218.05|215.17|218.77|215.89|218.05|215.17|0
1653073850000|2022-05-20 19:10:50|218.41|215.53|218.23|215.35|218.41|215.53|218.23|215.35|0
1653073860000|2022-05-20 19:11:00|218.59|215.71|218.41|215.53|218.59|215.71|218.41|215.53|0
1653073870000|2022-05-20 19:11:10|217.87|214.99|216.43|213.55|217.87|214.99|216.43|213.55|0
1653073880000|2022-05-20 19:11:20|216.97|214.09|217.51|214.63|217.51|214.63|216.97|214.09|0
1653073890000|2022-05-20 19:11:30|217.33|214.45|218.41|215.53|218.41|215.53|217.33|214.45|0
1653073900000|2022-05-20 19:11:40|217.15|214.27|218.77|215.89|218.77|215.89|217.15|214.27|0
1653073910000|2022-05-20 19:11:50|218.59|215.71|219.04|216.16|219.04|216.16|218.59|215.71|0
1653073920000|2022-05-20 19:12:00|219.31|216.43|218.95|216.07|219.31|216.43|218.95|216.07|0
1653073930000|2022-05-20 19:12:10|218.59|215.71|218.05|215.17|218.59|215.71|217.87|214.99|0
1653073940000|2022-05-20 19:12:20|217.87|214.99|217.87|214.99|218.05|215.17|217.69|214.81|0
1653073950000|2022-05-20 19:12:30|217.32|214.44|218.41|215.53|218.41|215.53|217.32|214.44|0
1653073960000|2022-05-20 19:12:40|218.59|215.71|218.95|216.07|218.95|216.07|218.59|215.71|0
1653073970000|2022-05-20 19:12:50|218.59|215.71|218.05|215.17|218.59|215.71|218.05|215.17|0
1653073980000|2022-05-20 19:13:00|218.77|215.89|219.13|216.25|219.13|216.25|218.59|215.71|0
1653073990000|2022-05-20 19:13:10|219.31|216.43|219.67|216.79|219.67|216.79|219.31|216.43|0
1653074000000|2022-05-20 19:13:20|219.49|216.61|219.31|216.43|219.67|216.79|219.13|216.25|0
1653074010000|2022-05-20 19:13:30|219.67|216.79|218.22|215.34|219.67|216.79|218.22|215.34|0
1653074020000|2022-05-20 19:13:40|219.13|216.25|219.13|216.25|219.13|216.25|219.13|216.25|0
1653074030000|2022-05-20 19:13:50|218.41|215.53|217.32|214.44|218.41|215.53|217.32|214.44|0
1653074040000|2022-05-20 19:14:00|216.78|213.9|217.86|214.98|217.86|214.98|216.78|213.9|0
1653074050000|2022-05-20 19:14:10|217.5|214.62|218.95|216.07|218.95|216.07|217.5|214.62|0
1653074060000|2022-05-20 19:14:20|218.59|215.71|217.5|214.62|218.59|215.71|217.5|214.62|0
1653074070000|2022-05-20 19:14:30|217.32|214.44|218.04|215.16|218.22|215.34|217.32|214.44|0
1653074080000|2022-05-20 19:14:40|217.68|214.8|217.68|214.8|217.68|214.8|217.5|214.62|0
1653074090000|2022-05-20 19:14:50|217.5|214.62|217.14|214.26|217.86|214.98|217.14|214.26|0
1653074100000|2022-05-20 19:15:00|216.78|213.9|216.6|213.72|217.14|214.26|216.6|213.72|0
1653074110000|2022-05-20 19:15:10|216.42|213.54|214.45|211.57|216.42|213.54|214.27|211.39|0
1653074120000|2022-05-20 19:15:20|215.34|212.46|213.02|210.14|215.34|212.46|213.02|210.14|0
1653074130000|2022-05-20 19:15:30|212.66|209.78|214.63|211.75|214.63|211.75|212.66|209.78|0
1653074140000|2022-05-20 19:15:40|214.81|211.93|215.16|212.28|215.52|212.64|214.81|211.93|0
1653074150000|2022-05-20 19:15:50|214.99|212.11|215.62|212.74|215.62|212.74|214.45|211.57|0
1653074160000|2022-05-20 19:16:00|215.88|213|215.88|213|216.42|213.54|215.88|213|0
1653074170000|2022-05-20 19:16:10|215.52|212.64|215.34|212.46|216.42|213.54|215.34|212.46|0
1653074180000|2022-05-20 19:16:20|215.26|212.38|215.62|212.74|215.7|212.82|215.26|212.38|0
1653074190000|2022-05-20 19:16:30|215.7|212.82|213.55|210.67|215.7|212.82|213.55|210.67|0
1653074200000|2022-05-20 19:16:40|214.09|211.21|214.09|211.21|214.45|211.57|214.09|211.21|0
1653074210000|2022-05-20 19:16:50|214|211.12|215.52|212.64|215.52|212.64|214|211.12|0
1653074220000|2022-05-20 19:17:00|215.16|212.28|216.15|213.27|216.15|213.27|215.16|212.28|0
1653074230000|2022-05-20 19:17:10|214.8|211.92|214.8|211.92|215.16|212.28|214.8|211.92|0
1653074240000|2022-05-20 19:17:20|214.63|211.75|215.7|212.82|215.88|213|214.63|211.75|0
1653074250000|2022-05-20 19:17:30|215.88|213|216.24|213.36|216.24|213.36|215.88|213|0
1653074260000|2022-05-20 19:17:40|215.88|213|215.52|212.64|215.88|213|215.16|212.28|0
1653074270000|2022-05-20 19:17:50|214.98|212.1|214.62|211.74|214.98|212.1|214.62|211.74|0
1653074280000|2022-05-20 19:18:00|214.8|211.92|214.27|211.39|214.98|212.1|214.27|211.39|0
1653074290000|2022-05-20 19:18:10|214.62|211.74|214.8|211.92|214.8|211.92|214.62|211.74|0
1653074300000|2022-05-20 19:18:20|214.62|211.74|214.72|211.84|214.72|211.84|214.27|211.39|0
1653074310000|2022-05-20 19:18:30|215.25|212.37|215.52|212.64|215.52|212.64|215.25|212.37|0
1653074320000|2022-05-20 19:18:40|214.62|211.74|214.45|211.57|214.62|211.74|214.45|211.57|0
1653074330000|2022-05-20 19:18:50|214.09|211.21|212.48|209.6|214.09|211.21|212.48|209.6|0
1653074340000|2022-05-20 19:19:00|211.77|208.89|210.71|207.83|211.77|208.89|210.71|207.83|0
1653074350000|2022-05-20 19:19:10|210.17|207.29|211.06|208.18|211.06|208.18|209.82|206.94|0
1653074360000|2022-05-20 19:19:20|211.41|208.53|212.48|209.6|212.48|209.6|211.41|208.53|0
1653074370000|2022-05-20 19:19:30|213.02|210.14|214.27|211.39|214.27|211.39|213.02|210.14|0
1653074380000|2022-05-20 19:19:40|213.55|210.67|213.19|210.31|213.73|210.85|213.19|210.31|0
1653074390000|2022-05-20 19:19:50|213.02|210.14|212.13|209.25|213.02|210.14|212.13|209.25|0
1653074400000|2022-05-20 19:20:00|211.77|208.89|207.64|204.76|211.77|208.89|207.64|204.76|0
1653074410000|2022-05-20 19:20:10|207.82|204.94|208.45|205.57|208.45|205.57|207.28|204.4|0
1653074420000|2022-05-20 19:20:20|208.71|205.83|209.25|206.37|209.43|206.55|208.71|205.83|0
1653074430000|2022-05-20 19:20:30|209.79|206.91|208.89|206.01|209.79|206.91|208.89|206.01|0
1653074440000|2022-05-20 19:20:40|209.07|206.19|209.43|206.55|209.43|206.55|208.89|206.01|0
1653074450000|2022-05-20 19:20:50|209.79|206.91|208.89|206.01|209.79|206.91|208.89|206.01|0
1653074460000|2022-05-20 19:21:00|208.71|205.83|208.18|205.3|208.71|205.83|208.18|205.3|0
1653074470000|2022-05-20 19:21:10|208|205.12|208|205.12|208|205.12|207.1|204.22|0
1653074480000|2022-05-20 19:21:20|208.71|205.83|208|205.12|208.71|205.83|208|205.12|0
1653074490000|2022-05-20 19:21:30|208.18|205.3|208|205.12|208.18|205.3|208|205.12|0
1653074500000|2022-05-20 19:21:40|207.82|204.94|206.93|204.05|208|205.12|206.93|204.05|0
1653074510000|2022-05-20 19:21:50|207.64|204.76|206.21|203.33|207.64|204.76|206.21|203.33|0
1653074520000|2022-05-20 19:22:00|205.77|202.89|204.61|201.73|205.77|202.89|204.61|201.73|0
1653074530000|2022-05-20 19:22:10|204.44|201.56|204.44|201.56|204.79|201.91|204.44|201.56|0
1653074540000|2022-05-20 19:22:20|204.26|201.38|203.9|201.02|204.97|202.09|203.9|201.02|0
1653074550000|2022-05-20 19:22:30|203.73|200.85|204.44|201.56|204.44|201.56|203.73|200.85|0
1653074560000|2022-05-20 19:22:40|203.73|200.85|203.9|201.02|204.08|201.2|203.73|200.85|0
1653074570000|2022-05-20 19:22:50|204.44|201.56|205.86|202.98|205.86|202.98|204.44|201.56|0
1653074580000|2022-05-20 19:23:00|206.03|203.15|205.77|202.89|206.03|203.15|205.5|202.62|0
1653074590000|2022-05-20 19:23:10|206.57|203.69|207.46|204.58|207.64|204.76|206.57|203.69|0
1653074600000|2022-05-20 19:23:20|207.82|204.94|208.17|205.29|208.17|205.29|207.82|204.94|0
1653074610000|2022-05-20 19:23:30|208|205.12|208.17|205.29|208.71|205.83|208|205.12|0
1653074620000|2022-05-20 19:23:40|208.45|205.57|208.71|205.83|209.07|206.19|208.45|205.57|0
1653074630000|2022-05-20 19:23:50|208.89|206.01|209.61|206.73|209.61|206.73|208.89|206.01|0
1653074640000|2022-05-20 19:24:00|209.25|206.37|210.15|207.27|210.15|207.27|209.25|206.37|0
1653074650000|2022-05-20 19:24:10|211.41|208.53|210.15|207.27|211.41|208.53|210.15|207.27|0
1653074660000|2022-05-20 19:24:20|210.51|207.63|209.61|206.73|210.51|207.63|209.43|206.55|0
1653074670000|2022-05-20 19:24:30|209.07|206.19|208.89|206.01|209.07|206.19|208.35|205.47|0
1653074680000|2022-05-20 19:24:40|208.71|205.83|207.99|205.11|208.71|205.83|207.99|205.11|0
1653074690000|2022-05-20 19:24:50|207.81|204.93|207.64|204.76|207.81|204.93|207.46|204.58|0
1653074700000|2022-05-20 19:25:00|206.84|203.96|207.37|204.49|207.64|204.76|206.57|203.69|0
1653074710000|2022-05-20 19:25:10|207.1|204.22|207.1|204.22|207.28|204.4|207.1|204.22|0
1653074720000|2022-05-20 19:25:20|207.64|204.76|208.53|205.65|208.53|205.65|207.64|204.76|0
1653074730000|2022-05-20 19:25:30|209.07|206.19|208.17|205.29|209.07|206.19|208.17|205.29|0
1653074740000|2022-05-20 19:25:40|207.99|205.11|207.28|204.4|207.99|205.11|207.28|204.4|0
1653074750000|2022-05-20 19:25:50|207.1|204.22|207.28|204.4|207.46|204.58|207.1|204.22|0
1653074760000|2022-05-20 19:26:00|206.56|203.68|206.56|203.68|206.56|203.68|206.03|203.15|0
1653074770000|2022-05-20 19:26:10|207.19|204.31|205.85|202.97|207.19|204.31|205.85|202.97|0
1653074780000|2022-05-20 19:26:20|206.39|203.51|205.67|202.79|206.39|203.51|205.67|202.79|0
1653074790000|2022-05-20 19:26:30|206.03|203.15|206.03|203.15|206.03|203.15|205.67|202.79|0
1653074800000|2022-05-20 19:26:40|206.39|203.51|205.67|202.79|206.39|203.51|205.67|202.79|0
1653074810000|2022-05-20 19:26:50|205.32|202.44|203.37|200.49|205.32|202.44|203.37|200.49|0
1653074820000|2022-05-20 19:27:00|203.02|200.14|204.43|201.55|204.43|201.55|203.02|200.14|0
1653074830000|2022-05-20 19:27:10|204.61|201.73|203.37|200.49|204.61|201.73|203.37|200.49|0
1653074840000|2022-05-20 19:27:20|203.19|200.31|203.72|200.84|203.72|200.84|203.19|200.31|0
1653074850000|2022-05-20 19:27:30|202.66|199.78|202.31|199.43|202.66|199.78|201.96|199.08|0
1653074860000|2022-05-20 19:27:40|201.87|198.99|201.6|198.72|201.87|198.99|201.52|198.64|0
1653074870000|2022-05-20 19:27:50|201.25|198.37|200.55|197.67|201.25|198.37|200.55|197.67|0
1653074880000|2022-05-20 19:28:00|200.73|197.85|201.25|198.37|201.25|198.37|200.55|197.67|0
1653074890000|2022-05-20 19:28:10|201.08|198.2|200.55|197.67|201.08|198.2|200.55|197.67|0
1653074900000|2022-05-20 19:28:20|200.9|198.02|201.08|198.2|201.08|198.2|200.82|197.94|0
1653074910000|2022-05-20 19:28:30|201.25|198.37|201.25|198.37|202.13|199.25|201.25|198.37|0
1653074920000|2022-05-20 19:28:40|201.08|198.2|199.5|196.62|201.08|198.2|199.5|196.62|0
1653074930000|2022-05-20 19:28:50|198.8|195.92|199.15|196.27|199.15|196.27|198.8|195.92|0
1653074940000|2022-05-20 19:29:00|198.97|196.09|199.5|196.62|199.5|196.62|198.97|196.09|0
1653074950000|2022-05-20 19:29:10|200.02|197.14|198.8|195.92|200.02|197.14|198.8|195.92|0
1653074960000|2022-05-20 19:29:20|198.62|195.74|197.75|194.87|198.62|195.74|197.75|194.87|0
1653074970000|2022-05-20 19:29:30|197.93|195.05|197.23|194.35|197.93|195.05|196.88|194|0
1653074980000|2022-05-20 19:29:40|196.88|194|196.71|193.83|196.88|194|196.54|193.66|0
1653074990000|2022-05-20 19:29:50|196.88|194|196.71|193.83|197.06|194.18|196.71|193.83|0
1653075000000|2022-05-20 19:30:00|196.54|193.66|196.71|193.83|196.71|193.83|195.67|192.79|0
1653075010000|2022-05-20 19:30:10|197.4|194.52|197.93|195.05|197.93|195.05|197.4|194.52|0
1653075020000|2022-05-20 19:30:20|198.27|195.39|198.62|195.74|198.62|195.74|198.27|195.39|0
1653075030000|2022-05-20 19:30:30|198.45|195.57|198.97|196.09|198.97|196.09|198.45|195.57|0
1653075040000|2022-05-20 19:30:40|199.5|196.62|200.2|197.32|200.2|197.32|199.5|196.62|0
1653075050000|2022-05-20 19:30:50|200.02|197.14|199.32|196.44|200.02|197.14|199.32|196.44|0
1653075060000|2022-05-20 19:31:00|199.15|196.27|199.24|196.36|199.85|196.97|199.15|196.27|0
1653075070000|2022-05-20 19:31:10|199.85|196.97|199.32|196.44|200.2|197.32|199.32|196.44|0
1653075080000|2022-05-20 19:31:20|200.2|197.32|200.2|197.32|200.72|197.84|200.2|197.32|0
1653075090000|2022-05-20 19:31:30|200.9|198.02|201.42|198.54|201.42|198.54|200.9|198.02|0
1653075100000|2022-05-20 19:31:40|201.78|198.9|201.6|198.72|201.95|199.07|201.6|198.72|0
1653075110000|2022-05-20 19:31:50|201.42|198.54|201.25|198.37|201.42|198.54|201.07|198.19|0
1653075120000|2022-05-20 19:32:00|201.42|198.54|198.97|196.09|201.42|198.54|198.97|196.09|0
1653075130000|2022-05-20 19:32:10|198.62|195.74|199.32|196.44|199.32|196.44|198.45|195.57|0
1653075140000|2022-05-20 19:32:20|198.45|195.57|198.27|195.39|198.45|195.57|198.1|195.22|0
1653075150000|2022-05-20 19:32:30|198.62|195.74|198.27|195.39|198.62|195.74|198.1|195.22|0
1653075160000|2022-05-20 19:32:40|198.62|195.74|198.19|195.31|198.62|195.74|198.1|195.22|0
1653075170000|2022-05-20 19:32:50|197.23|194.35|197.4|194.52|197.75|194.87|197.23|194.35|0
1653075180000|2022-05-20 19:33:00|196.53|193.65|196.19|193.31|196.88|194|196.19|193.31|0
1653075190000|2022-05-20 19:33:10|196.53|193.65|195.84|192.96|196.53|193.65|195.84|192.96|0
1653075200000|2022-05-20 19:33:20|195.49|192.61|196.18|193.3|196.18|193.3|195.49|192.61|0
1653075210000|2022-05-20 19:33:30|195.67|192.79|195.84|192.96|196.01|193.13|195.58|192.7|0
1653075220000|2022-05-20 19:33:40|195.76|192.88|194.8|191.92|195.76|192.88|194.8|191.92|0
1653075230000|2022-05-20 19:33:50|193.08|190.2|192.73|189.85|193.42|190.54|192.73|189.85|0
1653075240000|2022-05-20 19:34:00|191.02|188.14|190.17|187.29|191.02|188.14|190.17|187.29|0
1653075250000|2022-05-20 19:34:10|190.43|187.55|190|187.12|190.43|187.55|189.66|186.78|0
1653075260000|2022-05-20 19:34:20|189.41|186.53|189.83|186.95|189.83|186.95|189.41|186.53|0
1653075270000|2022-05-20 19:34:30|190.34|187.46|189.83|186.95|190.34|187.46|189.66|186.78|0
1653075280000|2022-05-20 19:34:40|189.32|186.44|189.49|186.61|189.49|186.61|189.32|186.44|0
1653075290000|2022-05-20 19:34:50|190|187.12|190.17|187.29|190.17|187.29|190|187.12|0
1653075300000|2022-05-20 19:35:00|190.85|187.97|190.51|187.63|192.05|189.17|190.51|187.63|0
1653075310000|2022-05-20 19:35:10|190.68|187.8|192.39|189.51|192.39|189.51|190.68|187.8|0
1653075320000|2022-05-20 19:35:20|191.7|188.82|191.9|189.02|191.9|189.02|190.68|187.8|0
1653075330000|2022-05-20 19:35:30|191.06|188.18|189.54|186.66|191.06|188.18|189.54|186.66|0
1653075340000|2022-05-20 19:35:40|189.37|186.49|189.54|186.66|189.71|186.83|189.2|186.32|0
1653075350000|2022-05-20 19:35:50|189.2|186.32|189.71|186.83|189.88|187|189.2|186.32|0
1653075360000|2022-05-20 19:36:00|189.37|186.49|188.03|185.15|189.37|186.49|188.03|185.15|0
1653075370000|2022-05-20 19:36:10|187.86|184.98|187.69|184.81|187.86|184.98|187.69|184.81|0
1653075380000|2022-05-20 19:36:20|187.36|184.48|187.53|184.65|187.53|184.65|187.19|184.31|0
1653075390000|2022-05-20 19:36:30|187.19|184.31|186.69|183.81|187.19|184.31|186.69|183.81|0
1653075400000|2022-05-20 19:36:40|186.36|183.48|186.52|183.64|186.69|183.81|186.19|183.31|0
1653075410000|2022-05-20 19:36:50|186.86|183.98|186.36|183.48|187.02|184.14|186.36|183.48|0
1653075420000|2022-05-20 19:37:00|185.53|182.65|184.86|181.98|185.86|182.98|184.86|181.98|0
1653075430000|2022-05-20 19:37:10|183.7|180.82|183.04|180.16|183.7|180.82|183.04|180.16|0
1653075440000|2022-05-20 19:37:20|182.88|180|182.55|179.67|182.88|180|181.23|178.35|0
1653075450000|2022-05-20 19:37:30|183.13|180.25|184.53|181.65|184.53|181.65|183.04|180.16|0
1653075460000|2022-05-20 19:37:40|183.04|180.16|184.28|181.4|184.28|181.4|183.04|180.16|0
1653075470000|2022-05-20 19:37:50|184.2|181.32|183.7|180.82|184.2|181.32|183.7|180.82|0
1653075480000|2022-05-20 19:38:00|184.69|181.81|184.69|181.81|185.19|182.31|184.69|181.81|0
1653075490000|2022-05-20 19:38:10|184.2|181.32|184.53|181.65|184.53|181.65|183.7|180.82|0
1653075500000|2022-05-20 19:38:20|185.52|182.64|186.52|183.64|186.52|183.64|185.19|182.31|0
1653075510000|2022-05-20 19:38:30|186.69|183.81|186.02|183.14|186.69|183.81|185.19|182.31|0
1653075520000|2022-05-20 19:38:40|186.19|183.31|187.69|184.81|187.69|184.81|186.19|183.31|0
1653075530000|2022-05-20 19:38:50|188.7|185.82|189.03|186.15|189.03|186.15|188.36|185.48|0
1653075540000|2022-05-20 19:39:00|189.54|186.66|190.63|187.75|190.63|187.75|189.54|186.66|0
1653075550000|2022-05-20 19:39:10|190.55|187.67|189.54|186.66|191.05|188.17|189.54|186.66|0
1653075560000|2022-05-20 19:39:20|189.2|186.32|189.87|186.99|189.87|186.99|189.2|186.32|0
1653075570000|2022-05-20 19:39:30|190.46|187.58|189.7|186.82|190.71|187.83|189.7|186.82|0
1653075580000|2022-05-20 19:39:40|188.69|185.81|187.52|184.64|188.86|185.98|187.52|184.64|0
1653075590000|2022-05-20 19:39:50|186.52|183.64|186.19|183.31|186.52|183.64|186.19|183.31|0
1653075600000|2022-05-20 19:40:00|186.02|183.14|185.19|182.31|186.02|183.14|185.19|182.31|0
1653075610000|2022-05-20 19:40:10|184.53|181.65|185.36|182.48|185.69|182.81|184.53|181.65|0
1653075620000|2022-05-20 19:40:20|184.78|181.9|187.26|184.38|187.26|184.38|184.78|181.9|0
1653075630000|2022-05-20 19:40:30|182.52|179.64|181.03|178.15|182.52|179.64|181.03|178.15|0
1653075640000|2022-05-20 19:40:40|179.75|176.87|180.58|177.7|180.58|177.7|179.75|176.87|0
1653075650000|2022-05-20 19:40:50|178.76|175.88|178.6|175.72|179.59|176.71|178.43|175.55|0
1653075660000|2022-05-20 19:41:00|178.76|175.88|179.75|176.87|180.08|177.2|178.76|175.88|0
1653075670000|2022-05-20 19:41:10|179.09|176.21|179.26|176.38|179.42|176.54|179.09|176.21|0
1653075680000|2022-05-20 19:41:20|179.92|177.04|178.93|176.05|179.92|177.04|178.76|175.88|0
1653075690000|2022-05-20 19:41:30|179.09|176.21|176.71|173.83|179.09|176.21|176.46|173.58|0
1653075700000|2022-05-20 19:41:40|176.3|173.42|177.11|174.23|177.11|174.23|176.3|173.42|0
1653075710000|2022-05-20 19:41:50|177.77|174.89|176.46|173.58|177.77|174.89|176.46|173.58|0
1653075720000|2022-05-20 19:42:00|175.97|173.09|175.48|172.6|175.97|173.09|175.48|172.6|0
1653075730000|2022-05-20 19:42:10|175.16|172.28|174.99|172.11|175.32|172.44|174.83|171.95|0
1653075740000|2022-05-20 19:42:20|175.73|172.85|174.34|171.46|175.73|172.85|174.34|171.46|0
1653075750000|2022-05-20 19:42:30|173.86|170.98|172.4|169.52|173.86|170.98|172.08|169.2|0
1653075760000|2022-05-20 19:42:40|172.08|169.2|172.4|169.52|172.57|169.69|172.08|169.2|0
1653075770000|2022-05-20 19:42:50|172.08|169.2|171.6|168.72|172.08|169.2|171.28|168.4|0
1653075780000|2022-05-20 19:43:00|171.04|168.16|171.28|168.4|171.28|168.4|171.04|168.16|0
1653075790000|2022-05-20 19:43:10|172.24|169.36|173.37|170.49|173.37|170.49|172.24|169.36|0
1653075800000|2022-05-20 19:43:20|173.21|170.33|174.67|171.79|174.67|171.79|173.21|170.33|0
1653075810000|2022-05-20 19:43:30|174.5|171.62|174.5|171.62|174.99|172.11|174.5|171.62|0
1653075820000|2022-05-20 19:43:40|175.15|172.27|175.64|172.76|175.8|172.92|175.15|172.27|0
1653075830000|2022-05-20 19:43:50|175.8|172.92|174.83|171.95|175.8|172.92|174.67|171.79|0
1653075840000|2022-05-20 19:44:00|174.67|171.79|175.15|172.27|175.15|172.27|174.34|171.46|0
1653075850000|2022-05-20 19:44:10|175.48|172.6|175.8|172.92|175.8|172.92|175.48|172.6|0
1653075860000|2022-05-20 19:44:20|176.46|173.58|175.48|172.6|176.46|173.58|175.48|172.6|0
1653075870000|2022-05-20 19:44:30|174.99|172.11|175.97|173.09|175.97|173.09|174.99|172.11|0
1653075880000|2022-05-20 19:44:40|176.13|173.25|177.76|174.88|177.76|174.88|176.13|173.25|0
1653075890000|2022-05-20 19:44:50|176.78|173.9|177.44|174.56|177.44|174.56|176.78|173.9|0
1653075900000|2022-05-20 19:45:00|176.95|174.07|177.11|174.23|177.11|174.23|175.97|173.09|0
1653075910000|2022-05-20 19:45:10|177.27|174.39|177.27|174.39|177.93|175.05|177.11|174.23|0
1653075920000|2022-05-20 19:45:20|177.93|175.05|177.76|174.88|177.93|175.05|177.76|174.88|0
1653075930000|2022-05-20 19:45:30|179.24|176.36|178.58|175.7|179.24|176.36|178.58|175.7|0
1653075940000|2022-05-20 19:45:40|179.41|176.53|180.65|177.77|180.65|177.77|179.41|176.53|0
1653075950000|2022-05-20 19:45:50|180.89|178.01|180.4|177.52|180.89|178.01|180.4|177.52|0
1653075960000|2022-05-20 19:46:00|179.9|177.02|179.08|176.2|179.9|177.02|179.08|176.2|0
1653075970000|2022-05-20 19:46:10|180.4|177.52|181.39|178.51|181.39|178.51|180.23|177.35|0
1653075980000|2022-05-20 19:46:20|181.56|178.68|181.39|178.51|181.56|178.68|181.39|178.51|0
1653075990000|2022-05-20 19:46:30|181.56|178.68|183.55|180.67|183.55|180.67|181.56|178.68|0
1653076000000|2022-05-20 19:46:40|183.72|180.84|182.72|179.84|184.05|181.17|182.72|179.84|0
1653076010000|2022-05-20 19:46:50|182.55|179.67|183.72|180.84|183.72|180.84|182.55|179.67|0
1653076020000|2022-05-20 19:47:00|183.05|180.17|182.22|179.34|183.05|180.17|182.22|179.34|0
1653076030000|2022-05-20 19:47:10|181.55|178.67|182.55|179.67|182.55|179.67|181.55|178.67|0
1653076040000|2022-05-20 19:47:20|181.22|178.34|180.56|177.68|181.22|178.34|180.56|177.68|0
1653076050000|2022-05-20 19:47:30|180.39|177.51|178.42|175.54|180.39|177.51|178.42|175.54|0
1653076060000|2022-05-20 19:47:40|178.75|175.87|178.42|175.54|178.91|176.03|178.42|175.54|0
1653076070000|2022-05-20 19:47:50|179.07|176.19|178.91|176.03|179.07|176.19|178.09|175.21|0
1653076080000|2022-05-20 19:48:00|177.43|174.55|176.05|173.17|177.43|174.55|176.05|173.17|0
1653076090000|2022-05-20 19:48:10|176.61|173.73|175.8|172.92|176.61|173.73|175.8|172.92|0
1653076100000|2022-05-20 19:48:20|176.04|172.68|176.53|173.17|176.53|173.17|176.04|172.68|0
1653076110000|2022-05-20 19:48:30|175.88|172.52|175.88|172.52|175.88|172.52|175.55|172.19|0
1653076120000|2022-05-20 19:48:40|175.71|172.35|175.22|171.86|175.71|172.35|174.9|171.54|0
1653076130000|2022-05-20 19:48:50|175.55|172.19|175.88|172.52|176.36|173|175.55|172.19|0
1653076140000|2022-05-20 19:49:00|176.2|172.84|177.18|173.82|177.18|173.82|176.2|172.84|0
1653076150000|2022-05-20 19:49:10|176.85|173.49|175.55|172.19|176.85|173.49|175.55|172.19|0
1653076160000|2022-05-20 19:49:20|175.87|172.51|177.02|173.66|177.02|173.66|175.87|172.51|0
1653076170000|2022-05-20 19:49:30|176.69|173.33|177.02|173.66|177.59|174.23|176.69|173.33|0
1653076180000|2022-05-20 19:49:40|176.12|172.76|175.06|171.7|176.12|172.76|175.06|171.7|0
1653076190000|2022-05-20 19:49:50|174.66|171.3|175.71|172.35|175.71|172.35|174.41|171.05|0
1653076200000|2022-05-20 19:50:00|172.24|168.88|170.87|167.51|172.24|168.88|170.55|167.19|0
1653076210000|2022-05-20 19:50:10|169.59|166.23|170.31|166.95|170.31|166.95|168.79|165.43|0
1653076220000|2022-05-20 19:50:20|170.71|167.35|170.87|167.51|170.87|167.51|170.39|167.03|0
1653076230000|2022-05-20 19:50:30|170.71|167.35|171.19|167.83|171.19|167.83|170.71|167.35|0
1653076240000|2022-05-20 19:50:40|170.55|167.19|168.95|165.59|170.55|167.19|168.95|165.59|0
1653076250000|2022-05-20 19:50:50|168.63|165.27|169.59|166.23|169.59|166.23|168.63|165.27|0
1653076260000|2022-05-20 19:51:00|168.16|164.8|169.99|166.63|169.99|166.63|168.16|164.8|0
1653076270000|2022-05-20 19:51:10|170.87|167.51|171.91|168.55|171.91|168.55|170.55|167.19|0
1653076280000|2022-05-20 19:51:20|172.47|169.11|174.09|170.73|174.09|170.73|172.47|169.11|0
1653076290000|2022-05-20 19:51:30|174.17|170.81|172.96|169.6|174.57|171.21|172.96|169.6|0
1653076300000|2022-05-20 19:51:40|172.31|168.95|171.35|167.99|172.31|168.95|171.35|167.99|0
1653076310000|2022-05-20 19:51:50|172.63|169.27|171.83|168.47|172.79|169.43|171.83|168.47|0
1653076320000|2022-05-20 19:52:00|171.35|167.99|173.12|169.76|173.12|169.76|171.03|167.67|0
1653076330000|2022-05-20 19:52:10|173.6|170.24|174.41|171.05|174.41|171.05|173.6|170.24|0
1653076340000|2022-05-20 19:52:20|174.25|170.89|174.66|171.3|174.73|171.37|174.25|170.89|0
1653076350000|2022-05-20 19:52:30|174.73|171.37|174.57|171.21|174.73|171.37|173.76|170.4|0
1653076360000|2022-05-20 19:52:40|174.08|170.72|173.76|170.4|174.08|170.72|173.44|170.08|0
1653076370000|2022-05-20 19:52:50|175.54|172.18|175.06|171.7|175.54|172.18|175.06|171.7|0
1653076380000|2022-05-20 19:53:00|174.25|170.89|177.34|173.98|177.34|173.98|174.25|170.89|0
1653076390000|2022-05-20 19:53:10|176.52|173.16|175.87|172.51|176.52|173.16|175.71|172.35|0
1653076400000|2022-05-20 19:53:20|176.36|173|176.52|173.16|176.93|173.57|176.36|173|0
1653076410000|2022-05-20 19:53:30|176.2|172.84|176.2|172.84|176.36|173|176.2|172.84|0
1653076420000|2022-05-20 19:53:40|174.41|171.05|174.08|170.72|174.57|171.21|174.08|170.72|0
1653076430000|2022-05-20 19:53:50|174.57|171.21|173.28|169.92|174.57|171.21|173.28|169.92|0
1653076440000|2022-05-20 19:54:00|172.63|169.27|173.92|170.56|173.92|170.56|172.63|169.27|0
1653076450000|2022-05-20 19:54:10|174.24|170.88|175.71|172.35|175.71|172.35|174.24|170.88|0
1653076460000|2022-05-20 19:54:20|175.79|172.43|175.22|171.86|176.03|172.67|175.22|171.86|0
1653076470000|2022-05-20 19:54:30|174.57|171.21|174.08|170.72|174.57|171.21|174.08|170.72|0
1653076480000|2022-05-20 19:54:40|172.63|169.27|173.44|170.08|173.44|170.08|172.63|169.27|0
1653076490000|2022-05-20 19:54:50|172.79|169.43|172.15|168.79|172.79|169.43|172.15|168.79|0
1653076500000|2022-05-20 19:55:00|171.02|167.66|172.79|169.43|172.95|169.59|171.02|167.66|0
1653076510000|2022-05-20 19:55:10|173.44|170.08|173.76|170.4|174.08|170.72|173.44|170.08|0
1653076520000|2022-05-20 19:55:20|174.24|170.88|173.27|169.91|174.24|170.88|173.27|169.91|0
1653076530000|2022-05-20 19:55:30|172.63|169.27|172.15|168.79|172.63|169.27|172.15|168.79|0
1653076540000|2022-05-20 19:55:40|172.79|169.43|171.66|168.3|172.79|169.43|171.66|168.3|0
1653076550000|2022-05-20 19:55:50|171.18|167.82|170.38|167.02|171.27|167.91|170.38|167.02|0
1653076560000|2022-05-20 19:56:00|169.9|166.54|171.5|168.14|171.5|168.14|169.9|166.54|0
1653076570000|2022-05-20 19:56:10|171.98|168.62|172.47|169.11|172.47|169.11|171.98|168.62|0
1653076580000|2022-05-20 19:56:20|171.82|168.46|170.54|167.18|171.82|168.46|170.54|167.18|0
1653076590000|2022-05-20 19:56:30|170.06|166.7|169.58|166.22|170.06|166.7|169.42|166.06|0
1653076600000|2022-05-20 19:56:40|170.22|166.86|169.42|166.06|170.22|166.86|169.42|166.06|0
1653076610000|2022-05-20 19:56:50|169.26|165.9|169.58|166.22|169.58|166.22|169.26|165.9|0
1653076620000|2022-05-20 19:57:00|169.9|166.54|169.1|165.74|169.9|166.54|169.1|165.74|0
1653076630000|2022-05-20 19:57:10|169.26|165.9|168.79|165.43|169.26|165.9|168.79|165.43|0
1653076640000|2022-05-20 19:57:20|168.94|165.58|170.86|167.5|170.86|167.5|168.63|165.27|0
1653076650000|2022-05-20 19:57:30|171.02|167.66|169.1|165.74|171.02|167.66|169.1|165.74|0
1653076660000|2022-05-20 19:57:40|169.26|165.9|168.79|165.43|169.26|165.9|168.79|165.43|0
1653076670000|2022-05-20 19:57:50|168.31|164.95|168.15|164.79|169.1|165.74|168.15|164.79|0
1653076680000|2022-05-20 19:58:00|168.31|164.95|169.1|165.74|170.06|166.7|168.31|164.95|0
1653076690000|2022-05-20 19:58:10|168.94|165.58|168.94|165.58|168.94|165.58|168.47|165.11|0
1653076700000|2022-05-20 19:58:20|169.42|166.06|167.99|164.63|169.42|166.06|167.99|164.63|0
1653076710000|2022-05-20 19:58:30|168.63|165.27|167.99|164.63|168.63|165.27|167.99|164.63|0
1653076720000|2022-05-20 19:58:40|168.47|165.11|168.62|165.26|168.62|165.26|168.47|165.11|0
1653076730000|2022-05-20 19:58:50|168.78|165.42|167.67|164.31|168.78|165.42|167.67|164.31|0
1653076740000|2022-05-20 19:59:00|167.51|164.15|166.72|163.36|167.51|164.15|166.72|163.36|0
1653076750000|2022-05-20 19:59:10|167.83|164.47|167.2|163.84|167.99|164.63|166.72|163.36|0
1653076760000|2022-05-20 19:59:20|167.36|164|168.78|165.42|168.78|165.42|167.36|164|0
1653076770000|2022-05-20 19:59:30|168.15|164.79|166.88|163.52|168.15|164.79|166.88|163.52|0
1653076780000|2022-05-20 19:59:40|166.57|163.21|166.25|162.89|166.57|163.21|165.94|162.58|0
1653076790000|2022-05-20 19:59:50|166.72|163.36|167.99|164.63|167.99|164.63|166.72|163.36|0
1653076800000|2022-05-20 20:00:00|166.57|163.21|166.09|162.73|166.72|163.36|165.94|162.58|0
1653076810000|2022-05-20 20:00:10|165.78|162.42|165.7|162.34|166.41|163.05|165.7|162.34|0
1653076820000|2022-05-20 20:00:20|164.99|161.63|165.15|161.79|165.15|161.79|164.84|161.48|0
1653076830000|2022-05-20 20:00:30|166.09|162.73|166.72|163.36|166.72|163.36|166.09|162.73|0
1653076840000|2022-05-20 20:00:40|166.56|163.2|166.41|163.05|166.72|163.36|166.41|163.05|0
1653076850000|2022-05-20 20:00:50|166.25|162.89|166.09|162.73|166.25|162.89|165.93|162.57|0
1653076860000|2022-05-20 20:01:00|165.78|162.42|166.41|163.05|166.41|163.05|165.78|162.42|0
1653076870000|2022-05-20 20:01:10|165.78|162.42|166.25|162.89|166.25|162.89|165.78|162.42|0
1653076880000|2022-05-20 20:01:20|165.93|162.57|165.15|161.79|165.93|162.57|165.15|161.79|0
1653076890000|2022-05-20 20:01:30|165.46|162.1|164.52|161.16|165.46|162.1|164.52|161.16|0
1653076900000|2022-05-20 20:01:40|164.68|161.32|164.52|161.16|164.83|161.47|164.52|161.16|0
1653076910000|2022-05-20 20:01:50|164.36|161|164.68|161.32|164.83|161.47|164.21|160.85|0
1653076920000|2022-05-20 20:02:00|164.05|160.69|164.21|160.85|164.21|160.85|164.05|160.69|0
1653076930000|2022-05-20 20:02:10|163.89|160.53|164.05|160.69|164.05|160.69|163.89|160.53|0
1653076940000|2022-05-20 20:02:20|163.89|160.53|164.21|160.85|164.21|160.85|163.89|160.53|0
1653076950000|2022-05-20 20:02:30|164.05|160.69|164.99|161.63|164.99|161.63|164.05|160.69|0
1653076960000|2022-05-20 20:02:40|164.36|161|164.68|161.32|164.68|161.32|164.36|161|0
1653076970000|2022-05-20 20:02:50|164.83|161.47|164.99|161.63|164.99|161.63|164.83|161.47|0
1653076980000|2022-05-20 20:03:00|165.15|161.79|165.62|162.26|165.62|162.26|165.15|161.79|0
1653076990000|2022-05-20 20:03:10|166.56|163.2|166.56|163.2|166.56|163.2|166.56|163.2|0
1653077000000|2022-05-20 20:03:20|166.72|163.36|166.72|163.36|166.72|163.36|166.25|162.89|0
1653077010000|2022-05-20 20:03:30|166.56|163.2|166.72|163.36|166.72|163.36|166.56|163.2|0
1653077020000|2022-05-20 20:03:40|167.03|163.67|167.35|163.99|167.35|163.99|166.56|163.2|0
1653077030000|2022-05-20 20:03:50|166.72|163.36|166.72|163.36|167.03|163.67|166.72|163.36|0
1653077040000|2022-05-20 20:04:00|168.05|164.69|168.05|164.69|168.36|165|168.05|164.69|0
1653077050000|2022-05-20 20:04:10|168.52|165.16|169.99|166.63|170.15|166.79|168.52|165.16|0
1653077060000|2022-05-20 20:04:20|170.15|166.79|170.77|167.41|170.77|167.41|170.15|166.79|0
1653077070000|2022-05-20 20:04:30|170.93|167.57|170.62|167.26|170.93|167.57|170.54|167.18|0
1653077080000|2022-05-20 20:04:40|170.46|167.1|170.14|166.78|170.46|167.1|170.14|166.78|0
1653077090000|2022-05-20 20:04:50|169.99|166.63|170.3|166.94|170.3|166.94|169.83|166.47|0
1653077100000|2022-05-20 20:05:00|169.52|166.16|169.52|166.16|169.52|166.16|169.05|165.69|0
1653077110000|2022-05-20 20:05:10|169.2|165.84|169.83|166.47|169.83|166.47|169.2|165.84|0
1653077120000|2022-05-20 20:05:20|169.99|166.63|170.14|166.78|170.14|166.78|169.99|166.63|0
1653077130000|2022-05-20 20:05:30|169.99|166.63|170.14|166.78|170.14|166.78|169.67|166.31|0
1653077140000|2022-05-20 20:05:40|170.3|166.94|169.99|166.63|170.3|166.94|169.99|166.63|0
1653077150000|2022-05-20 20:05:50|169.83|166.47|170.46|167.1|170.46|167.1|169.83|166.47|0
1653077160000|2022-05-20 20:06:00|170.61|167.25|170.93|167.57|171.09|167.73|170.46|167.1|0
1653077170000|2022-05-20 20:06:10|170.77|167.41|171.01|167.65|171.09|167.73|170.77|167.41|0
1653077180000|2022-05-20 20:06:20|171.24|167.88|171.4|168.04|171.4|168.04|171.09|167.73|0
1653077190000|2022-05-20 20:06:30|171.56|168.2|171.56|168.2|171.72|168.36|171.56|168.2|0
1653077200000|2022-05-20 20:06:40|171.72|168.36|171.72|168.36|171.72|168.36|171.72|168.36|0
1653077220000|2022-05-20 20:07:00|172.03|168.67|171.87|168.51|172.03|168.67|171.4|168.04|0
1653077230000|2022-05-20 20:07:10|172.03|168.67|172.35|168.99|172.35|168.99|172.03|168.67|0
1653077240000|2022-05-20 20:07:20|172.66|169.3|172.35|168.99|172.82|169.46|172.35|168.99|0
1653077250000|2022-05-20 20:07:30|172.66|169.3|172.66|169.3|172.82|169.46|172.66|169.3|0
1653077260000|2022-05-20 20:07:40|172.82|169.46|172.66|169.3|172.82|169.46|172.66|169.3|0
1653077270000|2022-05-20 20:07:50|172.19|168.83|171.56|168.2|172.19|168.83|171.56|168.2|0
1653077280000|2022-05-20 20:08:00|172.03|168.67|172.03|168.67|172.19|168.83|172.03|168.67|0
1653077290000|2022-05-20 20:08:10|172.19|168.83|172.19|168.83|172.35|168.99|172.19|168.83|0
1653077300000|2022-05-20 20:08:20|172.03|168.67|172.19|168.83|172.19|168.83|172.03|168.67|0
1653077310000|2022-05-20 20:08:30|172.35|168.99|172.19|168.83|172.66|169.3|172.03|168.67|0
1653077320000|2022-05-20 20:08:40|172.5|169.14|172.98|169.62|172.98|169.62|172.5|169.14|0
1653077330000|2022-05-20 20:08:50|172.9|169.54|172.98|169.62|172.98|169.62|172.66|169.3|0
1653077340000|2022-05-20 20:09:00|173.14|169.78|173.45|170.09|173.45|170.09|173.14|169.78|0
1653077350000|2022-05-20 20:09:10|173.38|170.02|172.5|169.14|173.38|170.02|172.5|169.14|0
1653077360000|2022-05-20 20:09:20|172.66|169.3|173.14|169.78|173.14|169.78|172.66|169.3|0
1653077370000|2022-05-20 20:09:30|173.3|169.94|173.45|170.09|173.61|170.25|173.3|169.94|0
1653077380000|2022-05-20 20:09:40|173.3|169.94|174.09|170.73|174.09|170.73|173.3|169.94|0
1653077390000|2022-05-20 20:09:50|173.93|170.57|173.45|170.09|173.93|170.57|173.45|170.09|0
1653077400000|2022-05-20 20:10:00|173.14|169.78|173.13|170.73|173.45|170.73|172.81|169.78|0
1653077410000|2022-05-20 20:10:10|173.29|170.89|173.29|170.89|173.77|171.37|173.29|170.89|0
1653077420000|2022-05-20 20:10:20|173.61|171.21|173.61|171.21|173.77|171.37|173.45|171.05|0
1653077430000|2022-05-20 20:10:30|173.77|171.37|173.21|170.81|173.77|171.37|173.21|170.81|0
1653077440000|2022-05-20 20:10:40|172.97|170.57|172.97|170.57|173.13|170.73|172.97|170.57|0
1653077450000|2022-05-20 20:10:50|172.74|170.34|172.81|170.41|172.97|170.57|172.74|170.34|0
1653077460000|2022-05-20 20:11:00|173.13|170.73|173.13|170.73|173.13|170.73|173.05|170.65|0
1653077470000|2022-05-20 20:11:10|172.97|170.57|172.97|170.57|173.13|170.73|172.97|170.57|0
1653077480000|2022-05-20 20:11:20|173.13|170.73|173.45|171.05|173.45|171.05|173.13|170.73|0
1653077490000|2022-05-20 20:11:30|173.93|171.53|173.61|171.21|174.09|171.69|173.61|171.21|0
1653077500000|2022-05-20 20:11:40|173.77|171.37|173.93|171.53|173.93|171.53|173.77|171.37|0
1653077510000|2022-05-20 20:11:50|173.45|171.05|173.77|171.37|173.93|171.53|173.45|171.05|0
1653077520000|2022-05-20 20:12:00|173.93|171.53|174.56|172.16|174.56|172.16|173.93|171.53|0
1653077530000|2022-05-20 20:12:10|174.08|171.68|174.08|171.68|174.08|171.68|173.61|171.21|0
1653077540000|2022-05-20 20:12:20|173.93|171.53|173.13|170.73|173.93|171.53|173.13|170.73|0
1653077550000|2022-05-20 20:12:30|173.45|171.05|173.37|170.97|173.45|171.05|173.29|170.89|0
1653077560000|2022-05-20 20:12:40|173.61|171.21|173.45|171.05|173.61|171.21|173.21|170.81|0
1653077570000|2022-05-20 20:12:50|173.29|170.89|172.97|170.57|173.29|170.89|172.97|170.57|0
1653077580000|2022-05-20 20:13:00|173.29|170.89|173.21|170.81|173.45|171.05|173.21|170.81|0
1653077590000|2022-05-20 20:13:10|173.29|170.89|172.81|170.41|173.29|170.89|172.81|170.41|0
1653077600000|2022-05-20 20:13:20|172.65|170.25|172.65|170.25|172.81|170.41|172.49|170.09|0
1653077610000|2022-05-20 20:13:30|172.49|170.09|172.65|170.25|172.65|170.25|172.49|170.09|0
1653077620000|2022-05-20 20:13:40|172.33|169.93|172.18|169.78|172.49|170.09|172.18|169.78|0
1653077630000|2022-05-20 20:13:50|172.02|169.62|171.23|168.83|172.02|169.62|171.23|168.83|0
1653077640000|2022-05-20 20:14:00|171.54|169.14|171.62|169.22|171.62|169.22|171.38|168.98|0
1653077650000|2022-05-20 20:14:10|172.02|169.62|172.33|169.93|172.33|169.93|172.02|169.62|0
1653077660000|2022-05-20 20:14:20|172.42|170.02|172.49|170.09|172.49|170.09|171.7|169.3|0
1653077670000|2022-05-20 20:14:30|172.02|169.62|172.02|169.62|172.1|169.7|172.02|169.62|0
1653077680000|2022-05-20 20:14:40|171.94|169.54|171.54|169.14|172.02|169.62|171.54|169.14|0
1653077690000|2022-05-20 20:14:50|171.7|169.3|171.07|168.67|171.7|169.3|171.07|168.67|0
1653077700000|2022-05-20 20:15:00|168.62|166.42|168.62|166.42|168.62|166.42|168.62|166.42|0
1653077710000|2022-05-20 20:15:10|168.45|165.65|168.85|166.05|168.85|166.05|168.45|165.65|0
1653077720000|2022-05-20 20:15:20|168.6|165.8|168.45|165.65|168.6|165.8|168.45|165.65|0
1653077730000|2022-05-20 20:15:30|168.6|165.8|168.45|165.65|168.6|165.8|168.29|165.49|0
1653077740000|2022-05-20 20:15:40|168.6|165.8|168.13|165.33|168.6|165.8|168.13|165.33|0
1653077750000|2022-05-20 20:15:50|168.05|165.25|167.97|165.17|168.05|165.25|167.97|165.17|0
1653077760000|2022-05-20 20:16:00|167.65|164.85|167.65|164.85|167.81|165.01|167.65|164.85|0
1653077770000|2022-05-20 20:16:10|167.97|165.17|168.13|165.33|168.13|165.33|167.97|165.17|0
1653077780000|2022-05-20 20:16:20|167.97|165.17|168.13|165.33|168.29|165.49|167.97|165.17|0
1653077790000|2022-05-20 20:16:30|168.29|165.49|167.97|165.17|168.29|165.49|167.97|165.17|0
1653077800000|2022-05-20 20:16:40|167.81|165.01|167.65|164.85|167.81|165.01|167.65|164.85|0
1653077810000|2022-05-20 20:16:50|167.81|165.01|167.97|165.17|167.97|165.17|167.81|165.01|0
1653077830000|2022-05-20 20:17:10|168.29|165.49|168.13|165.33|168.29|165.49|168.13|165.33|0
1653077840000|2022-05-20 20:17:20|168.28|165.48|168.28|165.48|168.28|165.48|168.28|165.48|0
1653077850000|2022-05-20 20:17:30|168.44|165.64|168.44|165.64|168.44|165.64|168.44|165.64|0
1653077860000|2022-05-20 20:17:40|168.28|165.48|167.81|165.01|168.28|165.48|167.65|164.85|0
1653077870000|2022-05-20 20:17:50|167.65|164.85|167.49|164.69|167.81|165.01|167.49|164.69|0
1653077880000|2022-05-20 20:18:00|167.65|164.85|167.65|164.85|167.65|164.85|167.65|164.85|0
1653077890000|2022-05-20 20:18:10|167.58|164.78|167.49|164.69|167.65|164.85|167.49|164.69|0
1653077910000|2022-05-20 20:18:30|167.58|164.78|167.65|164.85|167.65|164.85|167.58|164.78|0
1653077920000|2022-05-20 20:18:40|167.18|164.38|167.65|164.85|167.65|164.85|167.18|164.38|0
1653077940000|2022-05-20 20:19:00|167.49|164.69|167.26|164.46|167.49|164.69|167.18|164.38|0
1653077950000|2022-05-20 20:19:10|167.18|164.38|167.33|164.53|167.49|164.69|167.18|164.38|0
1653077960000|2022-05-20 20:19:20|167.02|164.22|166.39|163.59|167.02|164.22|166.39|163.59|0
1653077970000|2022-05-20 20:19:30|166.23|163.43|165.92|163.12|166.55|163.75|165.92|163.12|0
1653077980000|2022-05-20 20:19:40|166.07|163.27|165.45|162.65|166.23|163.43|165.45|162.65|0
1653077990000|2022-05-20 20:19:50|165.29|162.49|165.45|162.65|165.45|162.65|165.29|162.49|0
1653078000000|2022-05-20 20:20:00|165.29|162.49|164.98|162.18|165.45|162.65|164.98|162.18|0
1653078010000|2022-05-20 20:20:10|165.13|162.33|165.76|162.96|165.76|162.96|165.13|162.33|0
1653078020000|2022-05-20 20:20:20|165.92|163.12|166.39|163.59|166.39|163.59|165.92|163.12|0
1653078030000|2022-05-20 20:20:30|166|163.2|165.92|163.12|166|163.2|165.92|163.12|0
1653078040000|2022-05-20 20:20:40|165.76|162.96|166.23|163.43|166.23|163.43|165.76|162.96|0
1653078050000|2022-05-20 20:20:50|166.31|163.51|166.7|163.9|166.7|163.9|166.31|163.51|0
1653078060000|2022-05-20 20:21:00|166.86|164.06|167.02|164.22|167.02|164.22|166.86|164.06|0
1653078070000|2022-05-20 20:21:10|166.94|164.14|166.94|164.14|166.94|164.14|166.94|164.14|0
1653078080000|2022-05-20 20:21:20|167.33|164.53|166.78|163.98|167.33|164.53|166.78|163.98|0
1653078090000|2022-05-20 20:21:30|166.7|163.9|166.23|163.43|166.7|163.9|166.23|163.43|0
1653078100000|2022-05-20 20:21:40|166.31|163.51|166.23|163.43|166.31|163.51|166.23|163.43|0
1653078110000|2022-05-20 20:21:50|166.54|163.74|166.7|163.9|166.7|163.9|166.54|163.74|0
1653078120000|2022-05-20 20:22:00|166.86|164.06|167.17|164.37|167.17|164.37|166.86|164.06|0
1653078130000|2022-05-20 20:22:10|166.86|164.06|166.86|164.06|166.86|164.06|166.86|164.06|0
1653078140000|2022-05-20 20:22:20|166.31|163.51|166.86|164.06|166.86|164.06|166.31|163.51|0
1653078150000|2022-05-20 20:22:30|167.01|164.21|167.33|164.53|167.33|164.53|167.01|164.21|0
1653078160000|2022-05-20 20:22:40|167.17|164.37|167.65|164.85|167.65|164.85|167.17|164.37|0
1653078170000|2022-05-20 20:22:50|167.49|164.69|167.65|164.85|167.65|164.85|167.41|164.61|0
1653078180000|2022-05-20 20:23:00|167.33|164.53|167.49|164.69|167.49|164.69|167.33|164.53|0
1653078190000|2022-05-20 20:23:10|167.25|164.45|167.25|164.45|167.33|164.53|167.25|164.45|0
1653078200000|2022-05-20 20:23:20|167.17|164.37|167.01|164.21|167.17|164.37|167.01|164.21|0
1653078210000|2022-05-20 20:23:30|167.17|164.37|167.33|164.53|167.33|164.53|167.1|164.3|0
1653078220000|2022-05-20 20:23:40|167.41|164.61|167.1|164.3|167.49|164.69|167.1|164.3|0
1653078230000|2022-05-20 20:23:50|167.01|164.21|167.17|164.37|167.17|164.37|167.01|164.21|0
1653078240000|2022-05-20 20:24:00|167.33|164.53|167.33|164.53|167.49|164.69|167.33|164.53|0
1653078250000|2022-05-20 20:24:10|167.41|164.61|167.33|164.53|167.41|164.61|167.17|164.37|0
1653078260000|2022-05-20 20:24:20|167.41|164.61|167.33|164.53|167.41|164.61|167.01|164.21|0
1653078270000|2022-05-20 20:24:30|167.01|164.21|167.01|164.21|167.01|164.21|167.01|164.21|0
1653078280000|2022-05-20 20:24:40|167.17|164.37|167.25|164.45|167.25|164.45|167.17|164.37|0
1653078290000|2022-05-20 20:24:50|167.01|164.21|167.17|164.37|167.17|164.37|166.85|164.05|0
1653078300000|2022-05-20 20:25:00|167.01|164.21|166.7|163.9|167.01|164.21|166.7|163.9|0
1653078310000|2022-05-20 20:25:10|167.01|164.21|167.33|164.53|167.48|164.68|167.01|164.21|0
1653078320000|2022-05-20 20:25:20|167.25|164.45|167.33|164.53|167.33|164.53|167.25|164.45|0
1653078330000|2022-05-20 20:25:30|167.41|164.61|167.33|164.53|167.41|164.61|167.33|164.53|0
1653078340000|2022-05-20 20:25:40|167.48|164.68|167.17|164.37|167.48|164.68|167.17|164.37|0
1653078350000|2022-05-20 20:25:50|167.33|164.53|167.33|164.53|167.48|164.68|167.33|164.53|0
1653078360000|2022-05-20 20:26:00|167.48|164.68|167.48|164.68|167.72|164.92|167.48|164.68|0
1653078370000|2022-05-20 20:26:10|167.57|164.77|167.48|164.68|167.64|164.84|167.48|164.68|0
1653078400000|2022-05-20 20:26:40|167.64|164.84|167.48|164.68|167.64|164.84|167.48|164.68|0
1653078410000|2022-05-20 20:26:50|167.64|164.84|167.48|164.68|167.64|164.84|167.48|164.68|0
1653078420000|2022-05-20 20:27:00|167.56|164.76|167.64|164.84|167.64|164.84|167.56|164.76|0
1653078430000|2022-05-20 20:27:10|167.8|165|167.72|164.92|167.8|165|167.64|164.84|0
1653078440000|2022-05-20 20:27:20|167.8|165|167.64|164.84|167.96|165.16|167.64|164.84|0
1653078450000|2022-05-20 20:27:30|167.32|164.52|167.48|164.68|167.64|164.84|167.32|164.52|0
1653078460000|2022-05-20 20:27:40|167.56|164.76|167.8|165|167.8|165|167.56|164.76|0
1653078470000|2022-05-20 20:27:50|167.64|164.84|167.41|164.61|167.72|164.92|167.41|164.61|0
1653078480000|2022-05-20 20:28:00|167.48|164.68|167.17|164.37|167.48|164.68|167.17|164.37|0
1653078490000|2022-05-20 20:28:10|167.25|164.45|167.48|164.68|167.48|164.68|167.25|164.45|0
1653078500000|2022-05-20 20:28:20|167.64|164.84|167.8|165|167.8|165|167.64|164.84|0
1653078510000|2022-05-20 20:28:30|168.11|165.31|168.11|165.31|168.19|165.39|168.11|165.31|0
1653078520000|2022-05-20 20:28:40|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1653078530000|2022-05-20 20:28:50|168.43|165.63|168.11|165.31|168.59|165.79|168.11|165.31|0
1653078540000|2022-05-20 20:29:00|168.43|165.63|168.59|165.79|168.75|165.95|168.43|165.63|0
1653078550000|2022-05-20 20:29:10|168.27|165.47|168.04|165.24|168.27|165.47|167.95|165.15|0
1653078560000|2022-05-20 20:29:20|167.95|165.15|168.11|165.31|168.11|165.31|167.95|165.15|0
1653078570000|2022-05-20 20:29:30|167.95|165.15|168.35|165.55|168.35|165.55|167.95|165.15|0
1653078580000|2022-05-20 20:29:40|167.95|165.15|168.27|165.47|168.35|165.55|167.95|165.15|0
1653078590000|2022-05-20 20:29:50|168.11|165.31|168.11|165.31|168.27|165.47|168.11|165.31|0
1653078600000|2022-05-20 20:30:00|168.43|165.63|167.95|165.15|168.43|165.63|167.95|165.15|0
1653078610000|2022-05-20 20:30:10|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1653078620000|2022-05-20 20:30:20|168.19|165.39|168.11|165.31|168.19|165.39|168.11|165.31|0
1653078630000|2022-05-20 20:30:30|168.03|165.23|168.11|165.31|168.11|165.31|168.03|165.23|0
1653078640000|2022-05-20 20:30:40|167.79|164.99|167.64|164.84|167.79|164.99|167.64|164.84|0
1653078650000|2022-05-20 20:30:50|167.48|164.68|167.64|164.84|167.64|164.84|167.48|164.68|0
1653078660000|2022-05-20 20:31:00|167.56|164.76|167.48|164.68|167.79|164.99|167.48|164.68|0
1653078680000|2022-05-20 20:31:20|167.32|164.52|167.56|164.76|167.56|164.76|167.32|164.52|0
1653078690000|2022-05-20 20:31:30|167.95|165.15|167.63|164.83|167.95|165.15|167.63|164.83|0
1653078700000|2022-05-20 20:31:40|167.48|164.68|167.48|164.68|167.63|164.83|167.48|164.68|0
1653078710000|2022-05-20 20:31:50|167.63|164.83|167.48|164.68|167.63|164.83|167.48|164.68|0
1653078720000|2022-05-20 20:32:00|167.32|164.52|167.32|164.52|167.32|164.52|167.24|164.44|0
1653078730000|2022-05-20 20:32:10|167.16|164.36|167.48|164.68|167.48|164.68|166.85|164.05|0
1653078740000|2022-05-20 20:32:20|167.63|164.83|167.95|165.15|167.95|165.15|167.48|164.68|0
1653078750000|2022-05-20 20:32:30|167.79|164.99|167.32|164.52|167.95|165.15|167.32|164.52|0
1653078760000|2022-05-20 20:32:40|167.48|164.68|167.32|164.52|167.48|164.68|167.24|164.44|0
1653078770000|2022-05-20 20:32:50|167.16|164.36|166.69|163.89|167.16|164.36|166.69|163.89|0
1653078780000|2022-05-20 20:33:00|166.84|164.04|166.84|164.04|166.84|164.04|166.84|164.04|0
1653078790000|2022-05-20 20:33:10|167.08|164.28|167|164.2|167.08|164.28|167|164.2|0
1653078800000|2022-05-20 20:33:20|166.93|164.13|166.69|163.89|166.93|164.13|166.69|163.89|0
1653078810000|2022-05-20 20:33:30|166.84|164.04|166.84|164.04|166.84|164.04|166.69|163.89|0
1653078820000|2022-05-20 20:33:40|167.32|164.52|167.16|164.36|167.32|164.52|167|164.2|0
1653078830000|2022-05-20 20:33:50|167|164.2|167.32|164.52|167.32|164.52|166.84|164.04|0
1653078840000|2022-05-20 20:34:00|167.56|164.76|167.47|164.67|167.63|164.83|167.47|164.67|0
1653078850000|2022-05-20 20:34:10|167.79|164.99|167.16|164.36|167.79|164.99|167.08|164.28|0
1653078860000|2022-05-20 20:34:20|166.84|164.04|166.77|163.97|166.84|164.04|166.68|163.88|0
1653078870000|2022-05-20 20:34:30|166.84|164.04|167|164.2|167.16|164.36|166.84|164.04|0
1653078880000|2022-05-20 20:34:40|167.31|164.51|167.71|164.91|167.71|164.91|167.31|164.51|0
1653078890000|2022-05-20 20:34:50|167.95|165.15|167.95|165.15|167.95|165.15|167.79|164.99|0
1653078900000|2022-05-20 20:35:00|168.42|165.62|168.42|165.62|168.42|165.62|168.42|165.62|0
1653078910000|2022-05-20 20:35:10|168.5|165.7|167.63|164.83|168.5|165.7|167.63|164.83|0
1653078920000|2022-05-20 20:35:20|167.79|164.99|167.79|164.99|167.79|164.99|167.63|164.83|0
1653078930000|2022-05-20 20:35:30|167.71|164.91|167.71|164.91|167.71|164.91|167.71|164.91|0
1653078940000|2022-05-20 20:35:40|167.63|164.83|167.63|164.83|167.63|164.83|167.63|164.83|0
1653078950000|2022-05-20 20:35:50|167.47|164.67|167.16|164.36|167.47|164.67|167.16|164.36|0
1653078960000|2022-05-20 20:36:00|167.47|164.67|167.47|164.67|167.47|164.67|167.08|164.28|0
1653078970000|2022-05-20 20:36:10|166.92|164.12|167|164.2|167|164.2|166.84|164.04|0
1653078990000|2022-05-20 20:36:30|167.47|164.67|167.47|164.67|167.47|164.67|167.47|164.67|0
1653079000000|2022-05-20 20:36:40|167.31|164.51|167.31|164.51|167.31|164.51|167.15|164.35|0
1653079010000|2022-05-20 20:36:50|167.63|164.83|167.39|164.59|167.63|164.83|167.31|164.51|0
1653079020000|2022-05-20 20:37:00|167.63|164.83|167.63|164.83|167.63|164.83|167.55|164.75|0
1653079030000|2022-05-20 20:37:10|167.15|164.35|167.15|164.35|167.31|164.51|167.15|164.35|0
1653079050000|2022-05-20 20:37:30|167|164.2|167|164.2|167|164.2|167|164.2|0
1653079070000|2022-05-20 20:37:50|166.52|163.72|166.84|164.04|166.84|164.04|166.52|163.72|0
1653079080000|2022-05-20 20:38:00|167|164.2|167.08|164.28|167.31|164.51|167|164.2|0
1653079090000|2022-05-20 20:38:10|167|164.2|167.15|164.35|167.15|164.35|167|164.2|0
1653079100000|2022-05-20 20:38:20|167.23|164.43|167.23|164.43|167.23|164.43|167.23|164.43|0
1653079110000|2022-05-20 20:38:30|167.15|164.35|167.15|164.35|167.31|164.51|167.15|164.35|0
1653079120000|2022-05-20 20:38:40|167.31|164.51|167.31|164.51|167.31|164.51|167.31|164.51|0
1653079130000|2022-05-20 20:38:50|167.15|164.35|167.31|164.51|167.31|164.51|167.15|164.35|0
1653079140000|2022-05-20 20:39:00|167.47|164.67|167.31|164.51|167.47|164.67|167.15|164.35|0
1653079150000|2022-05-20 20:39:10|167.23|164.43|167.31|164.51|167.31|164.51|167.15|164.35|0
1653079160000|2022-05-20 20:39:20|167.47|164.67|167.39|164.59|167.47|164.67|167.31|164.51|0
1653079170000|2022-05-20 20:39:30|167.47|164.67|167.15|164.35|167.47|164.67|167.15|164.35|0
1653079180000|2022-05-20 20:39:40|167.31|164.51|167.31|164.51|167.31|164.51|167.31|164.51|0
1653079190000|2022-05-20 20:39:50|167.15|164.35|166.99|164.19|167.15|164.35|166.99|164.19|0
1653079200000|2022-05-20 20:40:00|166.68|163.88|166.21|163.41|166.68|163.88|166.21|163.41|0
1653079210000|2022-05-20 20:40:10|166.36|163.56|166.21|163.41|166.36|163.56|166.21|163.41|0
1653079220000|2022-05-20 20:40:20|165.89|163.09|166.52|163.72|166.52|163.72|165.89|163.09|0
1653079230000|2022-05-20 20:40:30|166.36|163.56|166.52|163.72|166.52|163.72|166.21|163.41|0
1653079240000|2022-05-20 20:40:40|166.05|163.25|166.36|163.56|166.36|163.56|166.05|163.25|0
1653079250000|2022-05-20 20:40:50|166.05|163.25|166.2|163.4|166.2|163.4|166.05|163.25|0
1653079260000|2022-05-20 20:41:00|165.73|162.93|166.13|163.33|166.13|163.33|165.73|162.93|0
1653079270000|2022-05-20 20:41:10|165.89|163.09|165.58|162.78|165.97|163.17|165.58|162.78|0
1653079280000|2022-05-20 20:41:20|165.42|162.62|165.81|163.01|165.81|163.01|165.42|162.62|0
1653079290000|2022-05-20 20:41:30|165.89|163.09|165.73|162.93|165.89|163.09|165.73|162.93|0
1653079300000|2022-05-20 20:41:40|165.89|163.09|166.2|163.4|166.2|163.4|165.89|163.09|0
1653079310000|2022-05-20 20:41:50|165.89|163.09|165.73|162.93|165.89|163.09|165.58|162.78|0
1653079320000|2022-05-20 20:42:00|165.81|163.01|165.89|163.09|166.05|163.25|165.81|163.01|0
1653079330000|2022-05-20 20:42:10|166.05|163.25|166.2|163.4|166.2|163.4|166.05|163.25|0
1653079340000|2022-05-20 20:42:20|166.13|163.33|165.89|163.09|166.13|163.33|165.89|163.09|0
1653079350000|2022-05-20 20:42:30|165.73|162.93|165.89|163.09|165.89|163.09|165.73|162.93|0
1653079360000|2022-05-20 20:42:40|165.5|162.7|165.57|162.77|165.73|162.93|165.5|162.7|0
1653079370000|2022-05-20 20:42:50|165.73|162.93|165.57|162.77|165.73|162.93|165.57|162.77|0
1653079380000|2022-05-20 20:43:00|165.73|162.93|165.73|162.93|165.73|162.93|165.66|162.86|0
1653079390000|2022-05-20 20:43:10|165.66|162.86|165.57|162.77|165.73|162.93|165.57|162.77|0
1653079400000|2022-05-20 20:43:20|165.42|162.62|165.26|162.46|165.42|162.62|165.26|162.46|0
1653079410000|2022-05-20 20:43:30|165.1|162.3|165.42|162.62|165.73|162.93|165.1|162.3|0
1653079420000|2022-05-20 20:43:40|164.95|162.15|164.95|162.15|164.95|162.15|164.95|162.15|0
1653079430000|2022-05-20 20:43:50|165.1|162.3|165.1|162.3|165.1|162.3|165.1|162.3|0
1653079440000|2022-05-20 20:44:00|165.18|162.38|165.1|162.3|165.18|162.38|165.1|162.3|0
1653079450000|2022-05-20 20:44:10|165.26|162.46|164.95|162.15|165.26|162.46|164.95|162.15|0
1653079460000|2022-05-20 20:44:20|165.26|162.46|165.1|162.3|165.26|162.46|165.1|162.3|0
1653079470000|2022-05-20 20:44:30|165.26|162.46|165.1|162.3|165.26|162.46|165.1|162.3|0
1653079490000|2022-05-20 20:44:50|165.41|162.61|164.94|162.14|165.41|162.61|164.94|162.14|0
1653289500000|2022-05-23 07:05:00|139.04|136.16|138.83|135.95|139.04|136.16|138.83|135.95|0
1653289510000|2022-05-23 07:05:10|138.76|135.88|138.76|135.88|138.83|135.95|138.76|135.88|0
1653289520000|2022-05-23 07:05:20|138.61|135.73|138.33|135.45|138.61|135.73|138.33|135.45|0
1653289530000|2022-05-23 07:05:30|138.47|135.59|138.9|136.02|138.9|136.02|138.4|135.52|0
1653289540000|2022-05-23 07:05:40|138.76|135.88|139.04|136.16|139.04|136.16|138.76|135.88|0
1653289550000|2022-05-23 07:05:50|139.32|136.44|139.46|136.58|139.61|136.73|139.32|136.44|0
1653289560000|2022-05-23 07:06:00|139.32|136.44|139.04|136.16|139.32|136.44|138.9|136.02|0
1653289570000|2022-05-23 07:06:10|139.18|136.3|138.61|135.73|139.18|136.3|138.61|135.73|0
1653289580000|2022-05-23 07:06:20|138.9|136.02|138.9|136.02|138.9|136.02|138.9|136.02|0
1653289590000|2022-05-23 07:06:30|139.4|136.52|139.46|136.58|139.61|136.73|139.4|136.52|0
1653289600000|2022-05-23 07:06:40|139.61|136.73|140.18|137.3|140.18|137.3|139.61|136.73|0
1653289610000|2022-05-23 07:06:50|140.11|137.23|139.89|137.01|140.11|137.23|139.89|137.01|0
1653289620000|2022-05-23 07:07:00|140.03|137.15|139.75|136.87|140.11|137.23|139.75|136.87|0
1653289630000|2022-05-23 07:07:10|139.46|136.58|139.75|136.87|139.75|136.87|139.46|136.58|0
1653289640000|2022-05-23 07:07:20|139.89|137.01|140.32|137.44|140.32|137.44|139.89|137.01|0
1653289650000|2022-05-23 07:07:30|140.6|137.72|140.03|137.15|140.6|137.72|140.03|137.15|0
1653289660000|2022-05-23 07:07:40|139.89|137.01|139.89|137.01|140.03|137.15|139.75|136.87|0
1653289670000|2022-05-23 07:07:50|140.11|137.23|140.17|137.29|140.32|137.44|140.11|137.23|0
1653289680000|2022-05-23 07:08:00|140.25|137.37|139.75|136.87|140.25|137.37|139.75|136.87|0
1653289690000|2022-05-23 07:08:10|139.82|136.94|139.75|136.87|139.82|136.94|139.6|136.72|0
1653289700000|2022-05-23 07:08:20|140.03|137.15|140.17|137.29|140.17|137.29|139.89|137.01|0
1653289710000|2022-05-23 07:08:30|140.25|137.37|140.32|137.44|140.46|137.58|140.25|137.37|0
1653289720000|2022-05-23 07:08:40|139.89|137.01|139.6|136.72|139.89|137.01|139.6|136.72|0
1653289730000|2022-05-23 07:08:50|139.46|136.58|139.32|136.44|139.46|136.58|139.32|136.44|0
1653289740000|2022-05-23 07:09:00|139.18|136.3|138.75|135.87|139.18|136.3|138.75|135.87|0
1653289750000|2022-05-23 07:09:10|138.47|135.59|138.04|135.16|138.47|135.59|138.04|135.16|0
1653289760000|2022-05-23 07:09:20|137.9|135.02|137.76|134.88|137.9|135.02|137.76|134.88|0
1653289770000|2022-05-23 07:09:30|137.69|134.81|137.69|134.81|138.04|135.16|137.69|134.81|0
1653289780000|2022-05-23 07:09:40|137.41|134.53|137.41|134.53|137.48|134.6|137.41|134.53|0
1653289790000|2022-05-23 07:09:50|137.62|134.74|137.34|134.46|137.62|134.74|137.34|134.46|0
1653289800000|2022-05-23 07:10:00|137.2|134.32|136.63|133.75|137.2|134.32|136.63|133.75|0
1653289810000|2022-05-23 07:10:10|136.57|133.69|136.49|133.61|136.91|134.03|136.49|133.61|0
1653289820000|2022-05-23 07:10:20|136.57|133.69|136.35|133.47|136.57|133.69|136.35|133.47|0
1653289830000|2022-05-23 07:10:30|136.63|133.75|136.49|133.61|136.63|133.75|136.49|133.61|0
1653289840000|2022-05-23 07:10:40|136.63|133.75|136.71|133.83|136.71|133.83|136.35|133.47|0
1653289850000|2022-05-23 07:10:50|136.77|133.89|137.34|134.46|137.34|134.46|136.77|133.89|0
1653289860000|2022-05-23 07:11:00|137.48|134.6|137.83|134.95|137.9|135.02|137.48|134.6|0
1653289870000|2022-05-23 07:11:10|137.76|134.88|138.75|135.87|138.75|135.87|137.76|134.88|0
1653289880000|2022-05-23 07:11:20|138.61|135.73|138.82|135.94|138.82|135.94|138.61|135.73|0
1653289890000|2022-05-23 07:11:30|138.68|135.8|138.32|135.44|138.68|135.8|138.32|135.44|0
1653289900000|2022-05-23 07:11:40|138.89|136.01|138.89|136.01|139.03|136.15|138.75|135.87|0
1653289910000|2022-05-23 07:11:50|139.03|136.15|139.46|136.58|139.46|136.58|139.03|136.15|0
1653289920000|2022-05-23 07:12:00|139.53|136.65|139.53|136.65|139.53|136.65|139.31|136.43|0
1653289930000|2022-05-23 07:12:10|139.74|136.86|139.46|136.58|139.74|136.86|139.46|136.58|0
1653289940000|2022-05-23 07:12:20|139.31|136.43|139.24|136.36|139.39|136.51|139.03|136.15|0
1653289950000|2022-05-23 07:12:30|139.17|136.29|139.03|136.15|139.17|136.29|139.03|136.15|0
1653289960000|2022-05-23 07:12:40|139.1|136.22|138.89|136.01|139.39|136.51|138.89|136.01|0
1653289970000|2022-05-23 07:12:50|138.74|135.86|138.74|135.86|138.74|135.86|138.39|135.51|0
1653289980000|2022-05-23 07:13:00|138.46|135.58|139.39|136.51|139.39|136.51|138.46|135.58|0
1653289990000|2022-05-23 07:13:10|138.82|135.94|138.82|135.94|138.82|135.94|138.6|135.72|0
1653290000000|2022-05-23 07:13:20|138.46|135.58|138.74|135.86|138.89|136.01|138.46|135.58|0
1653290010000|2022-05-23 07:13:30|138.89|136.01|138.89|136.01|139.03|136.15|138.89|136.01|0
1653290020000|2022-05-23 07:13:40|138.6|135.72|138.82|135.94|139.03|136.15|138.6|135.72|0
1653290030000|2022-05-23 07:13:50|138.89|136.01|138.68|135.8|138.96|136.08|138.68|135.8|0
1653290040000|2022-05-23 07:14:00|138.53|135.65|137.54|134.66|138.53|135.65|137.54|134.66|0
1653290050000|2022-05-23 07:14:10|137.69|134.81|138.11|135.23|138.18|135.3|137.69|134.81|0
1653290060000|2022-05-23 07:14:20|137.83|134.95|138.25|135.37|138.46|135.58|137.83|134.95|0
1653290070000|2022-05-23 07:14:30|138.46|135.58|138.46|135.58|138.46|135.58|138.32|135.44|0
1653290080000|2022-05-23 07:14:40|138.39|135.51|138.6|135.72|138.6|135.72|138.18|135.3|0
1653290090000|2022-05-23 07:14:50|138.53|135.65|138.03|135.15|138.53|135.65|137.97|135.09|0
1653290100000|2022-05-23 07:15:00|137.89|135.01|137.83|134.95|137.97|135.09|137.75|134.87|0
1653290110000|2022-05-23 07:15:10|137.54|134.66|137.97|135.09|137.97|135.09|137.33|134.45|0
1653290120000|2022-05-23 07:15:20|137.68|134.8|137.75|134.87|137.75|134.87|137.61|134.73|0
1653290130000|2022-05-23 07:15:30|137.89|135.01|137.89|135.01|137.89|135.01|137.82|134.94|0
1653290140000|2022-05-23 07:15:40|137.61|134.73|137.47|134.59|137.61|134.73|137.47|134.59|0
1653290150000|2022-05-23 07:15:50|137.61|134.73|137.47|134.59|137.68|134.8|137.47|134.59|0
1653290160000|2022-05-23 07:16:00|137.54|134.66|137.68|134.8|137.75|134.87|137.54|134.66|0
1653290170000|2022-05-23 07:16:10|137.61|134.73|138.17|135.29|138.17|135.29|137.61|134.73|0
1653290180000|2022-05-23 07:16:20|138.46|135.58|138.46|135.58|138.53|135.65|138.46|135.58|0
1653290190000|2022-05-23 07:16:30|138.11|135.23|138.74|135.86|138.81|135.93|138.11|135.23|0
1653290200000|2022-05-23 07:16:40|139.38|136.5|138.46|135.58|139.38|136.5|138.46|135.58|0
1653290210000|2022-05-23 07:16:50|138.53|135.65|138.46|135.58|138.53|135.65|138.31|135.43|0
1653290220000|2022-05-23 07:17:00|138.6|135.72|138.31|135.43|138.6|135.72|138.03|135.15|0
1653290230000|2022-05-23 07:17:10|138.17|135.29|138.03|135.15|138.17|135.29|138.03|135.15|0
1653290240000|2022-05-23 07:17:20|138.17|135.29|138.46|135.58|138.46|135.58|138.17|135.29|0
1653290250000|2022-05-23 07:17:30|138.45|135.57|138.53|135.65|138.53|135.65|138.45|135.57|0
1653290260000|2022-05-23 07:17:40|138.74|135.86|138.67|135.79|138.74|135.86|138.67|135.79|0
1653290270000|2022-05-23 07:17:50|138.88|136|138.74|135.86|138.88|136|138.74|135.86|0
1653290280000|2022-05-23 07:18:00|138.67|135.79|138.81|135.93|139.02|136.14|138.67|135.79|0
1653290290000|2022-05-23 07:18:10|138.45|135.57|138.53|135.65|138.67|135.79|138.45|135.57|0
1653290300000|2022-05-23 07:18:20|138.45|135.57|138.81|135.93|138.88|136|138.45|135.57|0
1653290310000|2022-05-23 07:18:30|138.74|135.86|138.59|135.71|138.95|136.07|138.59|135.71|0
1653290320000|2022-05-23 07:18:40|138.03|135.15|137.96|135.08|138.31|135.43|137.96|135.08|0
1653290330000|2022-05-23 07:18:50|138.03|135.15|138.1|135.22|138.1|135.22|137.89|135.01|0
1653290340000|2022-05-23 07:19:00|137.89|135.01|137.54|134.66|137.89|135.01|137.54|134.66|0
1653290350000|2022-05-23 07:19:10|137.46|134.58|137.4|134.52|137.46|134.58|137.26|134.38|0
1653290360000|2022-05-23 07:19:20|137.75|134.87|137.6|134.72|137.75|134.87|137.54|134.66|0
1653290370000|2022-05-23 07:19:30|137.46|134.58|137.46|134.58|137.75|134.87|137.46|134.58|0
1653290380000|2022-05-23 07:19:40|137.54|134.66|137.32|134.44|137.54|134.66|137.32|134.44|0
1653290390000|2022-05-23 07:19:50|137.68|134.8|137.6|134.72|137.75|134.87|137.6|134.72|0
1653290400000|2022-05-23 07:20:00|137.82|134.94|137.74|134.86|137.82|134.94|137.74|134.86|0
1653290410000|2022-05-23 07:20:10|137.68|134.8|137.46|134.58|137.68|134.8|137.46|134.58|0
1653290420000|2022-05-23 07:20:20|137.6|134.72|137.74|134.86|137.89|135.01|137.46|134.58|0
1653290430000|2022-05-23 07:20:30|137.68|134.8|138.31|135.43|138.31|135.43|137.68|134.8|0
1653290440000|2022-05-23 07:20:40|138.38|135.5|137.88|135|138.38|135.5|137.88|135|0
1653290450000|2022-05-23 07:20:50|137.96|135.08|138.03|135.15|138.03|135.15|137.74|134.86|0
1653290460000|2022-05-23 07:21:00|137.96|135.08|137.68|134.8|137.96|135.08|137.68|134.8|0
1653290470000|2022-05-23 07:21:10|137.39|134.51|137.53|134.65|137.53|134.65|137.39|134.51|0
1653290480000|2022-05-23 07:21:20|137.6|134.72|137.6|134.72|137.74|134.86|137.6|134.72|0
1653290490000|2022-05-23 07:21:30|137.88|135|138.66|135.78|138.66|135.78|137.88|135|0
1653290500000|2022-05-23 07:21:40|138.45|135.57|138.66|135.78|138.66|135.78|138.45|135.57|0
1653290510000|2022-05-23 07:21:50|138.87|135.99|139.02|136.14|139.3|136.42|138.87|135.99|0
1653290520000|2022-05-23 07:22:00|139.09|136.21|138.73|135.85|139.09|136.21|138.66|135.78|0
1653290530000|2022-05-23 07:22:10|138.31|135.43|138.59|135.71|138.73|135.85|138.31|135.43|0
1653290540000|2022-05-23 07:22:20|138.73|135.85|139.3|136.42|139.3|136.42|138.73|135.85|0
1653290550000|2022-05-23 07:22:30|139.72|136.84|139.87|136.99|139.87|136.99|139.72|136.84|0
1653290560000|2022-05-23 07:22:40|139.72|136.84|139.72|136.84|139.8|136.92|139.72|136.84|0
1653290570000|2022-05-23 07:22:50|140.01|137.13|140.15|137.27|140.29|137.41|140.01|137.13|0
1653290580000|2022-05-23 07:23:00|140.01|137.13|139.72|136.84|140.01|137.13|139.72|136.84|0
1653290590000|2022-05-23 07:23:10|139.87|136.99|140.15|137.27|140.15|137.27|139.87|136.99|0
1653290600000|2022-05-23 07:23:20|139.8|136.92|139.8|136.92|139.8|136.92|139.72|136.84|0
1653290610000|2022-05-23 07:23:30|139.87|136.99|139.72|136.84|140.01|137.13|139.72|136.84|0
1653290620000|2022-05-23 07:23:40|139.58|136.7|139.23|136.35|139.58|136.7|139.09|136.21|0
1653290630000|2022-05-23 07:23:50|139.58|136.7|139.72|136.84|139.87|136.99|139.58|136.7|0
1653290640000|2022-05-23 07:24:00|139.8|136.92|139.15|136.27|139.8|136.92|139.15|136.27|0
1653290650000|2022-05-23 07:24:10|139.3|136.42|139.44|136.56|139.44|136.56|139.3|136.42|0
1653290660000|2022-05-23 07:24:20|139.65|136.77|139.51|136.63|139.65|136.77|139.44|136.56|0
1653290670000|2022-05-23 07:24:30|139.23|136.35|139.3|136.42|139.37|136.49|139.23|136.35|0
1653290680000|2022-05-23 07:24:40|139.01|136.13|139.15|136.27|139.3|136.42|139.01|136.13|0
1653290690000|2022-05-23 07:24:50|139.44|136.56|139.29|136.41|139.72|136.84|139.29|136.41|0
1653290700000|2022-05-23 07:25:00|139.86|136.98|139.65|136.77|139.86|136.98|139.65|136.77|0
1653290710000|2022-05-23 07:25:10|139.44|136.56|139.15|136.27|139.58|136.7|139.15|136.27|0
1653290720000|2022-05-23 07:25:20|139.01|136.13|139.15|136.27|139.15|136.27|138.73|135.85|0
1653290730000|2022-05-23 07:25:30|139.23|136.35|139.15|136.27|139.23|136.35|139.15|136.27|0
1653290740000|2022-05-23 07:25:40|139.01|136.13|137.88|135|139.01|136.13|137.88|135|0
1653290750000|2022-05-23 07:25:50|137.95|135.07|138.52|135.64|138.52|135.64|137.95|135.07|0
1653290760000|2022-05-23 07:26:00|138.44|135.56|139.01|136.13|139.01|136.13|138.44|135.56|0
1653290770000|2022-05-23 07:26:10|138.87|135.99|139.01|136.13|139.01|136.13|138.87|135.99|0
1653290780000|2022-05-23 07:26:20|139.15|136.27|139.01|136.13|139.15|136.27|139.01|136.13|0
1653290790000|2022-05-23 07:26:30|138.87|135.99|138.66|135.78|138.87|135.99|138.66|135.78|0
1653290800000|2022-05-23 07:26:40|138.52|135.64|138.3|135.42|138.52|135.64|138.3|135.42|0
1653290810000|2022-05-23 07:26:50|138.37|135.49|138.51|135.63|138.51|135.63|138.37|135.49|0
1653290820000|2022-05-23 07:27:00|138.72|135.84|138.44|135.56|138.72|135.84|138.44|135.56|0
1653290830000|2022-05-23 07:27:10|138.51|135.63|138.66|135.78|138.66|135.78|138.51|135.63|0
1653290840000|2022-05-23 07:27:20|138.87|135.99|139.29|136.41|139.29|136.41|138.87|135.99|0
1653290850000|2022-05-23 07:27:30|139.15|136.27|138.44|135.56|139.15|136.27|138.44|135.56|0
1653290860000|2022-05-23 07:27:40|138.3|135.42|137.87|134.99|138.3|135.42|137.73|134.85|0
1653290870000|2022-05-23 07:27:50|138.09|135.21|138.51|135.63|138.58|135.7|138.09|135.21|0
1653290880000|2022-05-23 07:28:00|138.44|135.56|138.51|135.63|138.51|135.63|138.44|135.56|0
1653290890000|2022-05-23 07:28:10|138.44|135.56|138.16|135.28|138.44|135.56|138.16|135.28|0
1653290900000|2022-05-23 07:28:20|138.3|135.42|139.08|136.2|139.15|136.27|138.3|135.42|0
1653290910000|2022-05-23 07:28:30|139.15|136.27|139.72|136.84|139.72|136.84|139.15|136.27|0
1653290920000|2022-05-23 07:28:40|139.65|136.77|139.43|136.55|139.65|136.77|139.36|136.48|0
1653290930000|2022-05-23 07:28:50|139.29|136.41|138.72|135.84|139.29|136.41|138.72|135.84|0
1653290940000|2022-05-23 07:29:00|138.65|135.77|138.86|135.98|138.86|135.98|138.65|135.77|0
1653290950000|2022-05-23 07:29:10|138.94|136.06|139.43|136.55|139.43|136.55|138.94|136.06|0
1653290960000|2022-05-23 07:29:20|139.72|136.84|139.5|136.62|139.72|136.84|139.36|136.48|0
1653290970000|2022-05-23 07:29:30|139.65|136.77|139.71|136.83|139.71|136.83|139.57|136.69|0
1653290980000|2022-05-23 07:29:40|139.57|136.69|139.29|136.41|139.71|136.83|139.29|136.41|0
1653290990000|2022-05-23 07:29:50|139.43|136.55|139.29|136.41|139.43|136.55|139.15|136.27|0
1653291000000|2022-05-23 07:30:00|139.79|136.91|140.36|137.48|140.36|137.48|139.79|136.91|0
1653291010000|2022-05-23 07:30:10|140.57|137.69|140.36|137.48|140.57|137.69|140.28|137.4|0
1653291020000|2022-05-23 07:30:20|140.43|137.55|140.71|137.83|140.71|137.83|140.22|137.34|0
1653291030000|2022-05-23 07:30:30|140.79|137.91|142.08|139.2|142.08|139.2|140.79|137.91|0
1653291040000|2022-05-23 07:30:40|141.86|138.98|141.28|138.4|142|139.12|141.28|138.4|0
1653291050000|2022-05-23 07:30:50|141|138.12|140.43|137.55|141|138.12|140.43|137.55|0
1653291060000|2022-05-23 07:31:00|140.14|137.26|140.36|137.48|140.43|137.55|140.14|137.26|0
1653291070000|2022-05-23 07:31:10|139.85|136.97|139.29|136.41|139.85|136.97|139.29|136.41|0
1653291080000|2022-05-23 07:31:20|139|136.12|139.14|136.26|139.14|136.26|139|136.12|0
1653291090000|2022-05-23 07:31:30|139.43|136.55|139.29|136.41|139.43|136.55|139.29|136.41|0
1653291100000|2022-05-23 07:31:40|139.36|136.48|139.14|136.26|139.36|136.48|139.07|136.19|0
1653291110000|2022-05-23 07:31:50|139.28|136.4|139|136.12|139.28|136.4|139|136.12|0
1653291120000|2022-05-23 07:32:00|139.28|136.4|138.86|135.98|139.28|136.4|138.86|135.98|0
1653291130000|2022-05-23 07:32:10|139.07|136.19|138.43|135.55|139.07|136.19|138.43|135.55|0
1653291140000|2022-05-23 07:32:20|138.51|135.63|138.65|135.77|138.79|135.91|138.51|135.63|0
1653291150000|2022-05-23 07:32:30|138.57|135.69|138.29|135.41|138.57|135.69|138.15|135.27|0
1653291160000|2022-05-23 07:32:40|138.37|135.49|138.29|135.41|138.37|135.49|138.29|135.41|0
1653291170000|2022-05-23 07:32:50|138.15|135.27|138.22|135.34|138.29|135.41|138.15|135.27|0
1653291180000|2022-05-23 07:33:00|138.29|135.41|138.43|135.55|138.43|135.55|138.22|135.34|0
1653291190000|2022-05-23 07:33:10|138.22|135.34|138.29|135.41|138.29|135.41|138.22|135.34|0
1653291200000|2022-05-23 07:33:20|137.44|134.56|137.16|134.28|137.44|134.56|137.16|134.28|0
1653291210000|2022-05-23 07:33:30|137.3|134.42|137.44|134.56|137.44|134.56|137.3|134.42|0
1653291220000|2022-05-23 07:33:40|137.38|134.5|137.58|134.7|137.58|134.7|137.38|134.5|0
1653291230000|2022-05-23 07:33:50|137.72|134.84|138.22|135.34|138.22|135.34|137.72|134.84|0
1653291240000|2022-05-23 07:34:00|138.15|135.27|138.15|135.27|138.15|135.27|138.15|135.27|0
1653291250000|2022-05-23 07:34:10|137.94|135.06|138.22|135.34|138.22|135.34|137.94|135.06|0
1653291260000|2022-05-23 07:34:20|138.29|135.41|138.43|135.55|138.43|135.55|138.29|135.41|0
1653291270000|2022-05-23 07:34:30|138.65|135.77|138.86|135.98|138.86|135.98|138.65|135.77|0
1653291280000|2022-05-23 07:34:40|138.79|135.91|139.07|136.19|139.14|136.26|138.79|135.91|0
1653291290000|2022-05-23 07:34:50|139.28|136.4|139.14|136.26|139.28|136.4|139|136.12|0
1653291300000|2022-05-23 07:35:00|139.07|136.19|139.14|136.26|139.28|136.4|139.07|136.19|0
1653291310000|2022-05-23 07:35:10|138.71|135.83|138.36|135.48|138.79|135.91|138.36|135.48|0
1653291320000|2022-05-23 07:35:20|138.79|135.91|138.57|135.69|138.79|135.91|138.57|135.69|0
1653291330000|2022-05-23 07:35:30|139.14|136.26|139.07|136.19|139.14|136.26|139.07|136.19|0
1653291340000|2022-05-23 07:35:40|139.14|136.26|139|136.12|139.14|136.26|139|136.12|0
1653291350000|2022-05-23 07:35:50|138.85|135.97|139.14|136.26|139.14|136.26|138.85|135.97|0
1653291360000|2022-05-23 07:36:00|139.64|136.76|139.35|136.47|139.64|136.76|139.14|136.26|0
1653291370000|2022-05-23 07:36:10|139.56|136.68|139.56|136.68|139.56|136.68|139.49|136.61|0
1653291380000|2022-05-23 07:36:20|139.28|136.4|139.14|136.26|139.28|136.4|139.14|136.26|0
1653291390000|2022-05-23 07:36:30|139.21|136.33|139.14|136.26|139.21|136.33|139.14|136.26|0
1653291400000|2022-05-23 07:36:40|139.28|136.4|139.56|136.68|139.64|136.76|139.28|136.4|0
1653291410000|2022-05-23 07:36:50|139.42|136.54|139.85|136.97|139.85|136.97|139.28|136.4|0
1653291420000|2022-05-23 07:37:00|139.56|136.68|139.42|136.54|139.56|136.68|139.28|136.4|0
1653291430000|2022-05-23 07:37:10|139.7|136.82|139.99|137.11|139.99|137.11|139.7|136.82|0
1653291440000|2022-05-23 07:37:20|139.7|136.82|139.78|136.9|139.85|136.97|139.7|136.82|0
1653291450000|2022-05-23 07:37:30|139.92|137.04|139.7|136.82|139.92|137.04|139.7|136.82|0
1653291460000|2022-05-23 07:37:40|139.99|137.11|139.85|136.97|139.99|137.11|139.85|136.97|0
1653291470000|2022-05-23 07:37:50|139.99|137.11|140.27|137.39|140.27|137.39|139.85|136.97|0
1653291480000|2022-05-23 07:38:00|140.13|137.25|139.84|136.96|140.13|137.25|139.84|136.96|0
1653291490000|2022-05-23 07:38:10|140.2|137.32|140.41|137.53|140.41|137.53|140.13|137.25|0
1653291500000|2022-05-23 07:38:20|140.7|137.82|140.41|137.53|140.7|137.82|140.41|137.53|0
1653291510000|2022-05-23 07:38:30|140.49|137.61|140.49|137.61|140.63|137.75|140.49|137.61|0
1653291520000|2022-05-23 07:38:40|140.7|137.82|140.92|138.04|140.92|138.04|140.63|137.75|0
1653291530000|2022-05-23 07:38:50|141.06|138.18|140.63|137.75|141.06|138.18|140.41|137.53|0
1653291540000|2022-05-23 07:39:00|140.7|137.82|140.63|137.75|140.7|137.82|140.56|137.68|0
1653291550000|2022-05-23 07:39:10|140.56|137.68|139.77|136.89|140.56|137.68|139.77|136.89|0
1653291560000|2022-05-23 07:39:20|140.13|137.25|139.99|137.11|140.41|137.53|139.99|137.11|0
1653291570000|2022-05-23 07:39:30|140.13|137.25|139.7|136.82|140.13|137.25|139.7|136.82|0
1653291580000|2022-05-23 07:39:40|139.84|136.96|139.7|136.82|139.84|136.96|139.7|136.82|0
1653291590000|2022-05-23 07:39:50|139.84|136.96|139.92|137.04|139.92|137.04|139.84|136.96|0
1653291600000|2022-05-23 07:40:00|139.77|136.89|140.34|137.46|140.34|137.46|139.77|136.89|0
1653291610000|2022-05-23 07:40:10|140.13|137.25|140.13|137.25|140.13|137.25|139.84|136.96|0
1653291620000|2022-05-23 07:40:20|140.06|137.18|140.06|137.18|140.06|137.18|140.06|137.18|0
1653291630000|2022-05-23 07:40:30|140.13|137.25|139.84|136.96|140.13|137.25|139.84|136.96|0
1653291640000|2022-05-23 07:40:40|139.92|137.04|140.91|138.03|140.91|138.03|139.92|137.04|0
1653291650000|2022-05-23 07:40:50|140.84|137.96|140.98|138.1|140.98|138.1|140.84|137.96|0
1653291660000|2022-05-23 07:41:00|140.84|137.96|141.27|138.39|141.27|138.39|140.84|137.96|0
1653291670000|2022-05-23 07:41:10|141.13|138.25|141.06|138.18|141.2|138.32|140.98|138.1|0
1653291680000|2022-05-23 07:41:20|141.34|138.46|141.56|138.68|141.56|138.68|141.34|138.46|0
1653291690000|2022-05-23 07:41:30|141.77|138.89|142.06|139.18|142.06|139.18|141.77|138.89|0
1653291700000|2022-05-23 07:41:40|142.2|139.32|142.78|139.9|142.85|139.97|142.2|139.32|0
1653291710000|2022-05-23 07:41:50|142.85|139.97|141.7|138.82|142.85|139.97|141.7|138.82|0
1653291720000|2022-05-23 07:42:00|141.63|138.75|142.56|139.68|142.56|139.68|141.63|138.75|0
1653291730000|2022-05-23 07:42:10|142.71|139.83|142.99|140.11|142.99|140.11|142.71|139.83|0
1653291740000|2022-05-23 07:42:20|142.85|139.97|142.78|139.9|142.99|140.11|142.64|139.76|0
1653291750000|2022-05-23 07:42:30|142.64|139.76|143.28|140.4|143.28|140.4|142.64|139.76|0
1653291760000|2022-05-23 07:42:40|143.14|140.26|143.65|140.77|143.65|140.77|143.14|140.26|0
1653291770000|2022-05-23 07:42:50|143.57|140.69|143.57|140.69|143.72|140.84|143.57|140.69|0
1653291780000|2022-05-23 07:43:00|143.43|140.55|142.85|139.97|143.43|140.55|142.7|139.82|0
1653291790000|2022-05-23 07:43:10|143.14|140.26|144.01|141.13|144.01|141.13|143.14|140.26|0
1653291800000|2022-05-23 07:43:20|144.08|141.2|144.15|141.27|144.15|141.27|144.01|141.13|0
1653291810000|2022-05-23 07:43:30|144.3|141.42|144.52|141.64|144.59|141.71|144.3|141.42|0
1653291820000|2022-05-23 07:43:40|144.44|141.56|143.57|140.69|144.52|141.64|143.57|140.69|0
1653291830000|2022-05-23 07:43:50|143.72|140.84|143.57|140.69|143.86|140.98|143.57|140.69|0
1653291840000|2022-05-23 07:44:00|144.01|141.13|144.15|141.27|144.44|141.56|144.01|141.13|0
1653291850000|2022-05-23 07:44:10|144.08|141.2|143.79|140.91|144.08|141.2|143.79|140.91|0
1653291860000|2022-05-23 07:44:20|143.71|140.83|143.28|140.4|143.71|140.83|143.28|140.4|0
1653291870000|2022-05-23 07:44:30|143.42|140.54|143.86|140.98|143.86|140.98|143.42|140.54|0
1653291880000|2022-05-23 07:44:40|144.15|141.27|144.15|141.27|144.22|141.34|144.15|141.27|0
1653291890000|2022-05-23 07:44:50|144.29|141.41|144.58|141.7|144.58|141.7|143.86|140.98|0
1653291900000|2022-05-23 07:45:00|144.73|141.85|144.58|141.7|144.73|141.85|144.58|141.7|0
1653291910000|2022-05-23 07:45:10|144.15|141.27|144.15|141.27|144.15|141.27|144.15|141.27|0
1653291920000|2022-05-23 07:45:20|143.71|140.83|143.86|140.98|144.08|141.2|143.71|140.83|0
1653291930000|2022-05-23 07:45:30|144|141.12|144.29|141.41|144.29|141.41|143.86|140.98|0
1653291940000|2022-05-23 07:45:40|144.15|141.27|144.37|141.49|144.44|141.56|144.15|141.27|0
1653291950000|2022-05-23 07:45:50|144.29|141.41|144.15|141.27|144.29|141.41|144.15|141.27|0
1653291960000|2022-05-23 07:46:00|144.29|141.41|144.37|141.49|144.37|141.49|144.15|141.27|0
1653291970000|2022-05-23 07:46:10|144.29|141.41|143.71|140.83|144.29|141.41|143.71|140.83|0
1653291980000|2022-05-23 07:46:20|143.86|140.98|143.86|140.98|143.93|141.05|143.86|140.98|0
1653291990000|2022-05-23 07:46:30|143.79|140.91|143.86|140.98|143.86|140.98|143.71|140.83|0
1653292000000|2022-05-23 07:46:40|143.79|140.91|143.93|141.05|143.93|141.05|143.79|140.91|0
1653292010000|2022-05-23 07:46:50|143.86|140.98|143.13|140.25|143.86|140.98|143.13|140.25|0
1653292020000|2022-05-23 07:47:00|143.21|140.33|143.06|140.18|143.21|140.33|143.06|140.18|0
1653292030000|2022-05-23 07:47:10|142.99|140.11|142.92|140.04|142.99|140.11|142.84|139.96|0
1653292040000|2022-05-23 07:47:20|142.84|139.96|142.84|139.96|142.84|139.96|142.84|139.96|0
1653292050000|2022-05-23 07:47:30|142.7|139.82|142.7|139.82|142.77|139.89|142.7|139.82|0
1653292060000|2022-05-23 07:47:40|142.84|139.96|143.42|140.54|143.42|140.54|142.84|139.96|0
1653292070000|2022-05-23 07:47:50|143.5|140.62|142.99|140.11|143.5|140.62|142.99|140.11|0
1653292080000|2022-05-23 07:48:00|142.84|139.96|142.99|140.11|142.99|140.11|142.84|139.96|0
1653292090000|2022-05-23 07:48:10|142.92|140.04|142.99|140.11|142.99|140.11|142.84|139.96|0
1653292100000|2022-05-23 07:48:20|142.7|139.82|143.06|140.18|143.06|140.18|142.7|139.82|0
1653292110000|2022-05-23 07:48:30|143.13|140.25|143.13|140.25|143.13|140.25|142.92|140.04|0
1653292120000|2022-05-23 07:48:40|142.84|139.96|142.98|140.1|143.06|140.18|142.84|139.96|0
1653292130000|2022-05-23 07:48:50|143.06|140.18|143.2|140.32|143.2|140.32|143.06|140.18|0
1653292140000|2022-05-23 07:49:00|143.49|140.61|143.71|140.83|143.71|140.83|143.27|140.39|0
1653292150000|2022-05-23 07:49:10|143.78|140.9|144.22|141.34|144.22|141.34|143.78|140.9|0
1653292160000|2022-05-23 07:49:20|144|141.12|144.07|141.19|144.14|141.26|143.85|140.97|0
1653292170000|2022-05-23 07:49:30|143.56|140.68|143.71|140.83|143.71|140.83|143.42|140.54|0
1653292180000|2022-05-23 07:49:40|143.64|140.76|143.27|140.39|143.71|140.83|143.27|140.39|0
1653292190000|2022-05-23 07:49:50|143.35|140.47|143.42|140.54|143.42|140.54|143.35|140.47|0
1653292200000|2022-05-23 07:50:00|143.27|140.39|142.98|140.1|143.27|140.39|142.98|140.1|0
1653292210000|2022-05-23 07:50:10|143.2|140.32|142.98|140.1|143.2|140.32|142.98|140.1|0
1653292220000|2022-05-23 07:50:20|142.84|139.96|142.98|140.1|142.98|140.1|142.77|139.89|0
1653292230000|2022-05-23 07:50:30|143.13|140.25|142.98|140.1|143.13|140.25|142.98|140.1|0
1653292240000|2022-05-23 07:50:40|143.13|140.25|143.27|140.39|143.27|140.39|143.13|140.25|0
1653292250000|2022-05-23 07:50:50|143.2|140.32|142.98|140.1|143.2|140.32|142.98|140.1|0
1653292260000|2022-05-23 07:51:00|143.06|140.18|142.84|139.96|143.06|140.18|142.84|139.96|0
1653292270000|2022-05-23 07:51:10|142.91|140.03|142.84|139.96|143.2|140.32|142.84|139.96|0
1653292280000|2022-05-23 07:51:20|142.69|139.81|142.69|139.81|142.69|139.81|142.69|139.81|0
1653292290000|2022-05-23 07:51:30|142.98|140.1|142.26|139.38|142.98|140.1|142.26|139.38|0
1653292300000|2022-05-23 07:51:40|142.4|139.52|142.48|139.6|142.48|139.6|142.33|139.45|0
1653292310000|2022-05-23 07:51:50|142.55|139.67|142.55|139.67|142.55|139.67|142.48|139.6|0
1653292320000|2022-05-23 07:52:00|142.4|139.52|142.12|139.24|142.48|139.6|142.12|139.24|0
1653292330000|2022-05-23 07:52:10|142.19|139.31|141.97|139.09|142.26|139.38|141.97|139.09|0
1653292340000|2022-05-23 07:52:20|142.11|139.23|142.26|139.38|142.4|139.52|142.11|139.23|0
1653292350000|2022-05-23 07:52:30|142.4|139.52|142.55|139.67|142.55|139.67|142.26|139.38|0
1653292360000|2022-05-23 07:52:40|142.4|139.52|142.26|139.38|142.4|139.52|142.26|139.38|0
1653292370000|2022-05-23 07:52:50|142.4|139.52|142.4|139.52|142.48|139.6|142.4|139.52|0
1653292380000|2022-05-23 07:53:00|142.55|139.67|142.55|139.67|142.62|139.74|142.4|139.52|0
1653292390000|2022-05-23 07:53:10|142.48|139.6|142.4|139.52|142.55|139.67|142.4|139.52|0
1653292400000|2022-05-23 07:53:20|142.55|139.67|142.4|139.52|142.55|139.67|142.4|139.52|0
1653292410000|2022-05-23 07:53:30|142.19|139.31|142.4|139.52|142.4|139.52|142.19|139.31|0
1653292420000|2022-05-23 07:53:40|142.54|139.66|142.54|139.66|142.54|139.66|142.54|139.66|0
1653292430000|2022-05-23 07:53:50|142.62|139.74|142.76|139.88|142.76|139.88|142.62|139.74|0
1653292440000|2022-05-23 07:54:00|142.83|139.95|142.76|139.88|142.98|140.1|142.76|139.88|0
1653292450000|2022-05-23 07:54:10|142.83|139.95|142.76|139.88|142.98|140.1|142.76|139.88|0
1653292460000|2022-05-23 07:54:20|142.62|139.74|142.54|139.66|142.62|139.74|142.54|139.66|0
1653292470000|2022-05-23 07:54:30|142.62|139.74|142.54|139.66|142.62|139.74|142.54|139.66|0
1653292480000|2022-05-23 07:54:40|142.62|139.74|142.11|139.23|142.62|139.74|142.11|139.23|0
1653292490000|2022-05-23 07:54:50|142.04|139.16|141.54|138.66|142.04|139.16|141.54|138.66|0
1653292500000|2022-05-23 07:55:00|141.75|138.87|141.39|138.51|141.75|138.87|141.39|138.51|0
1653292510000|2022-05-23 07:55:10|141.47|138.59|141.32|138.44|141.47|138.59|141.25|138.37|0
1653292520000|2022-05-23 07:55:20|141.25|138.37|141.11|138.23|141.25|138.37|141.11|138.23|0
1653292530000|2022-05-23 07:55:30|140.89|138.01|140.89|138.01|141.11|138.23|140.89|138.01|0
1653292540000|2022-05-23 07:55:40|140.96|138.08|140.96|138.08|140.96|138.08|140.96|138.08|0
1653292550000|2022-05-23 07:55:50|141.1|138.22|141.32|138.44|141.39|138.51|141.1|138.22|0
1653292560000|2022-05-23 07:56:00|141.25|138.37|141.25|138.37|141.25|138.37|141.1|138.22|0
1653292570000|2022-05-23 07:56:10|141.39|138.51|141.47|138.59|141.47|138.59|141.39|138.51|0
1653292580000|2022-05-23 07:56:20|141.53|138.65|141.47|138.59|141.61|138.73|141.47|138.59|0
1653292590000|2022-05-23 07:56:30|141.53|138.65|141.61|138.73|141.68|138.8|141.53|138.65|0
1653292600000|2022-05-23 07:56:40|141.68|138.8|141.68|138.8|141.68|138.8|141.68|138.8|0
1653292610000|2022-05-23 07:56:50|141.82|138.94|141.53|138.65|141.96|139.08|141.53|138.65|0
1653292620000|2022-05-23 07:57:00|140.96|138.08|140.67|137.79|140.96|138.08|140.67|137.79|0
1653292630000|2022-05-23 07:57:10|140.96|138.08|141.18|138.3|141.18|138.3|140.96|138.08|0
1653292640000|2022-05-23 07:57:20|141.03|138.15|140.75|137.87|141.03|138.15|140.75|137.87|0
1653292650000|2022-05-23 07:57:30|140.67|137.79|140.67|137.79|140.75|137.87|140.53|137.65|0
1653292660000|2022-05-23 07:57:40|140.82|137.94|140.96|138.08|140.96|138.08|140.67|137.79|0
1653292670000|2022-05-23 07:57:50|140.82|137.94|140.96|138.08|141.03|138.15|140.82|137.94|0
1653292680000|2022-05-23 07:58:00|141.03|138.15|140.89|138.01|141.03|138.15|140.89|138.01|0
1653292690000|2022-05-23 07:58:10|140.96|138.08|141.1|138.22|141.1|138.22|140.96|138.08|0
1653292700000|2022-05-23 07:58:20|141.24|138.36|140.53|137.65|141.24|138.36|140.53|137.65|0
1653292710000|2022-05-23 07:58:30|140.81|137.93|140.81|137.93|140.96|138.08|140.75|137.87|0
1653292720000|2022-05-23 07:58:40|140.67|137.79|140.53|137.65|140.67|137.79|140.53|137.65|0
1653292730000|2022-05-23 07:58:50|140.6|137.72|140.38|137.5|140.6|137.72|140.38|137.5|0
1653292740000|2022-05-23 07:59:00|140.32|137.44|140.67|137.79|140.67|137.79|140.32|137.44|0
1653292750000|2022-05-23 07:59:10|141.03|138.15|141.1|138.22|141.1|138.22|140.96|138.08|0
1653292760000|2022-05-23 07:59:20|141.03|138.15|140.81|137.93|141.03|138.15|140.81|137.93|0
1653292770000|2022-05-23 07:59:30|140.89|138.01|140.96|138.08|140.96|138.08|140.81|137.93|0
1653292780000|2022-05-23 07:59:40|141.03|138.15|141.1|138.22|141.1|138.22|141.03|138.15|0
1653292790000|2022-05-23 07:59:50|140.81|137.93|140.81|137.93|140.81|137.93|140.81|137.93|0
1653292800000|2022-05-23 08:00:00|140.67|137.79|140.03|137.15|140.67|137.79|140.03|137.15|0
1653292810000|2022-05-23 08:00:10|139.24|136.36|138.68|135.8|139.24|136.36|138.68|135.8|0
1653292820000|2022-05-23 08:00:20|138.39|135.51|137.69|134.81|138.53|135.65|137.69|134.81|0
1653292830000|2022-05-23 08:00:30|137.4|134.52|137.54|134.66|137.76|134.88|137.4|134.52|0
1653292840000|2022-05-23 08:00:40|137.2|134.32|137.12|134.24|137.2|134.32|136.84|133.96|0
1653292850000|2022-05-23 08:00:50|137.54|134.66|138.39|135.51|138.39|135.51|137.54|134.66|0
1653292860000|2022-05-23 08:01:00|138.32|135.44|138.39|135.51|138.39|135.51|138.32|135.44|0
1653292870000|2022-05-23 08:01:10|138.82|135.94|139.24|136.36|139.24|136.36|138.82|135.94|0
1653292880000|2022-05-23 08:01:20|139.81|136.93|140.24|137.36|140.24|137.36|139.81|136.93|0
1653292890000|2022-05-23 08:01:30|140.38|137.5|139.95|137.07|140.38|137.5|139.95|137.07|0
1653292900000|2022-05-23 08:01:40|139.53|136.65|139.38|136.5|139.67|136.79|139.38|136.5|0
1653292910000|2022-05-23 08:01:50|139.88|137|139.81|136.93|139.95|137.07|139.81|136.93|0
1653292920000|2022-05-23 08:02:00|140.24|137.36|140.24|137.36|140.45|137.57|140.24|137.36|0
1653292930000|2022-05-23 08:02:10|140.09|137.21|140.24|137.36|140.31|137.43|140.09|137.21|0
1653292940000|2022-05-23 08:02:20|140.38|137.5|140.38|137.5|140.67|137.79|140.38|137.5|0
1653292950000|2022-05-23 08:02:30|140.74|137.86|140.95|138.07|140.95|138.07|140.74|137.86|0
1653292960000|2022-05-23 08:02:40|141.03|138.15|140.24|137.36|141.03|138.15|140.24|137.36|0
1653292970000|2022-05-23 08:02:50|140.38|137.5|140.45|137.57|140.52|137.64|140.38|137.5|0
1653292980000|2022-05-23 08:03:00|140.66|137.78|140.66|137.78|140.95|138.07|140.66|137.78|0
1653292990000|2022-05-23 08:03:10|140.74|137.86|141.09|138.21|141.09|138.21|140.74|137.86|0
1653293000000|2022-05-23 08:03:20|141.24|138.36|141.31|138.43|141.31|138.43|141.24|138.36|0
1653293010000|2022-05-23 08:03:30|141.38|138.5|141.52|138.64|141.52|138.64|141.38|138.5|0
1653293020000|2022-05-23 08:03:40|141.67|138.79|142.1|139.22|142.1|139.22|141.67|138.79|0
1653293030000|2022-05-23 08:03:50|142.24|139.36|141.67|138.79|142.24|139.36|141.52|138.64|0
1653293040000|2022-05-23 08:04:00|141.95|139.07|141.95|139.07|141.95|139.07|141.88|139|0
1653293050000|2022-05-23 08:04:10|142.17|139.29|142.6|139.72|142.6|139.72|142.17|139.29|0
1653293060000|2022-05-23 08:04:20|142.67|139.79|142.75|139.87|142.82|139.94|142.67|139.79|0
1653293070000|2022-05-23 08:04:30|142.96|140.08|143.11|140.23|143.11|140.23|142.82|139.94|0
1653293080000|2022-05-23 08:04:40|143.25|140.37|143.33|140.45|143.69|140.81|143.25|140.37|0
1653293090000|2022-05-23 08:04:50|143.54|140.66|144.12|141.24|144.12|141.24|143.54|140.66|0
1653293100000|2022-05-23 08:05:00|144.05|141.17|143.83|140.95|144.05|141.17|143.68|140.8|0
1653293110000|2022-05-23 08:05:10|143.68|140.8|143.83|140.95|143.83|140.95|143.68|140.8|0
1653293120000|2022-05-23 08:05:20|144.12|141.24|144.26|141.38|144.26|141.38|144.12|141.24|0
1653293130000|2022-05-23 08:05:30|144.41|141.53|144.26|141.38|144.41|141.53|144.26|141.38|0
1653293140000|2022-05-23 08:05:40|144.41|141.53|145.07|142.19|145.07|142.19|144.41|141.53|0
1653293150000|2022-05-23 08:05:50|144.7|141.82|144.7|141.82|144.7|141.82|144.55|141.67|0
1653293160000|2022-05-23 08:06:00|144.85|141.97|144.99|142.11|144.99|142.11|144.85|141.97|0
1653293170000|2022-05-23 08:06:10|144.85|141.97|144.99|142.11|144.99|142.11|144.85|141.97|0
1653293180000|2022-05-23 08:06:20|145.07|142.19|145.07|142.19|145.28|142.4|145.07|142.19|0
1653293190000|2022-05-23 08:06:30|144.99|142.11|144.7|141.82|144.99|142.11|144.7|141.82|0
1653293200000|2022-05-23 08:06:40|145.21|142.33|145.21|142.33|145.21|142.33|145.21|142.33|0
1653293210000|2022-05-23 08:06:50|145.28|142.4|146.23|143.35|146.23|143.35|145.28|142.4|0
1653293220000|2022-05-23 08:07:00|145.87|142.99|145.57|142.69|145.87|142.99|145.57|142.69|0
1653293230000|2022-05-23 08:07:10|145.36|142.48|146.3|143.42|146.3|143.42|145.36|142.48|0
1653293240000|2022-05-23 08:07:20|146.45|143.57|146.45|143.57|146.6|143.72|146.45|143.57|0
1653293250000|2022-05-23 08:07:30|146.53|143.65|146.16|143.28|146.53|143.65|146.16|143.28|0
1653293260000|2022-05-23 08:07:40|145.94|143.06|146.3|143.42|146.3|143.42|145.94|143.06|0
1653293270000|2022-05-23 08:07:50|146.38|143.5|146.16|143.28|146.38|143.5|146.16|143.28|0
1653293280000|2022-05-23 08:08:00|146.3|143.42|146.45|143.57|146.45|143.57|146.16|143.28|0
1653293290000|2022-05-23 08:08:10|146.6|143.72|146.6|143.72|146.6|143.72|146.6|143.72|0
1653293300000|2022-05-23 08:08:20|146.53|143.65|146.74|143.86|146.74|143.86|146.53|143.65|0
1653293310000|2022-05-23 08:08:30|146.67|143.79|146.74|143.86|146.74|143.86|146.67|143.79|0
1653293320000|2022-05-23 08:08:40|146.67|143.79|145.72|142.84|146.67|143.79|145.72|142.84|0
1653293330000|2022-05-23 08:08:50|145.57|142.69|145.28|142.4|145.65|142.77|145.28|142.4|0
1653293340000|2022-05-23 08:09:00|145.13|142.25|144.84|141.96|145.13|142.25|144.84|141.96|0
1653293350000|2022-05-23 08:09:10|144.7|141.82|144.7|141.82|144.7|141.82|144.55|141.67|0
1653293360000|2022-05-23 08:09:20|144.84|141.96|145.72|142.84|145.72|142.84|144.84|141.96|0
1653293370000|2022-05-23 08:09:30|145.94|143.06|146.45|143.57|146.45|143.57|145.94|143.06|0
1653293380000|2022-05-23 08:09:40|146.59|143.71|146.3|143.42|146.74|143.86|146.3|143.42|0
1653293390000|2022-05-23 08:09:50|146.38|143.5|146.3|143.42|146.38|143.5|146.23|143.35|0
1653293400000|2022-05-23 08:10:00|146.38|143.5|146.3|143.42|146.45|143.57|146.3|143.42|0
1653293410000|2022-05-23 08:10:10|146.59|143.71|146.3|143.42|146.59|143.71|146.3|143.42|0
1653293420000|2022-05-23 08:10:20|146.01|143.13|145.94|143.06|146.01|143.13|145.94|143.06|0
1653293430000|2022-05-23 08:10:30|145.86|142.98|145.86|142.98|145.86|142.98|145.71|142.83|0
1653293440000|2022-05-23 08:10:40|146.15|143.27|146.01|143.13|146.3|143.42|146.01|143.13|0
1653293450000|2022-05-23 08:10:50|145.57|142.69|145.86|142.98|145.86|142.98|145.57|142.69|0
1653293460000|2022-05-23 08:11:00|145.94|143.06|146.15|143.27|146.15|143.27|145.86|142.98|0
1653293470000|2022-05-23 08:11:10|146.45|143.57|146.08|143.2|146.59|143.71|146.08|143.2|0
1653293480000|2022-05-23 08:11:20|146.01|143.13|146.01|143.13|146.01|143.13|146.01|143.13|0
1653293490000|2022-05-23 08:11:30|145.94|143.06|145.71|142.83|145.94|143.06|145.71|142.83|0
1653293500000|2022-05-23 08:11:40|145.57|142.69|145.71|142.83|145.71|142.83|145.57|142.69|0
1653293510000|2022-05-23 08:11:50|145.93|143.05|146.44|143.56|146.44|143.56|145.93|143.05|0
1653293520000|2022-05-23 08:12:00|147.11|144.23|147.11|144.23|147.18|144.3|147.03|144.15|0
1653293530000|2022-05-23 08:12:10|146.96|144.08|147.77|144.89|147.77|144.89|146.96|144.08|0
1653293540000|2022-05-23 08:12:20|148.06|145.18|148.51|145.63|148.51|145.63|148.06|145.18|0
1653293550000|2022-05-23 08:12:30|148.58|145.7|148.8|145.92|148.95|146.07|148.51|145.63|0
1653293560000|2022-05-23 08:12:40|148.65|145.77|149.39|146.51|149.69|146.81|148.65|145.77|0
1653293570000|2022-05-23 08:12:50|149.25|146.37|149.25|146.37|149.25|146.37|149.17|146.29|0
1653293580000|2022-05-23 08:13:00|149.03|146.15|148.65|145.77|149.03|146.15|148.5|145.62|0
1653293590000|2022-05-23 08:13:10|148.95|146.07|149.47|146.59|149.47|146.59|148.95|146.07|0
1653293600000|2022-05-23 08:13:20|149.62|146.74|149.39|146.51|149.84|146.96|149.39|146.51|0
1653293610000|2022-05-23 08:13:30|149.84|146.96|149.39|146.51|149.84|146.96|149.39|146.51|0
1653293620000|2022-05-23 08:13:40|149.84|146.96|149.99|147.11|149.99|147.11|149.84|146.96|0
1653293630000|2022-05-23 08:13:50|149.84|146.96|149.84|146.96|149.99|147.11|149.84|146.96|0
1653293640000|2022-05-23 08:14:00|149.99|147.11|151.03|148.15|151.03|148.15|149.99|147.11|0
1653293650000|2022-05-23 08:14:10|150.88|148|150.88|148|150.88|148|150.58|147.7|0
1653293660000|2022-05-23 08:14:20|151.03|148.15|150.88|148|151.03|148.15|150.88|148|0
1653293670000|2022-05-23 08:14:30|150.58|147.7|151.18|148.3|151.18|148.3|150.43|147.55|0
1653293680000|2022-05-23 08:14:40|150.58|147.7|150.73|147.85|150.81|147.93|150.58|147.7|0
1653293690000|2022-05-23 08:14:50|150.81|147.93|151.18|148.3|151.18|148.3|150.81|147.93|0
1653293700000|2022-05-23 08:15:00|151.33|148.45|151.78|148.9|151.93|149.05|151.33|148.45|0
1653293710000|2022-05-23 08:15:10|152.08|149.2|151.78|148.9|152.08|149.2|151.63|148.75|0
1653293720000|2022-05-23 08:15:20|151.48|148.6|151.48|148.6|151.48|148.6|151.33|148.45|0
1653293730000|2022-05-23 08:15:30|151.56|148.68|151.63|148.75|151.63|148.75|151.48|148.6|0
1653293740000|2022-05-23 08:15:40|151.78|148.9|151.63|148.75|151.93|149.05|151.63|148.75|0
1653293750000|2022-05-23 08:15:50|151.78|148.9|151.7|148.82|151.78|148.9|151.7|148.82|0
1653293760000|2022-05-23 08:16:00|151.48|148.6|151.18|148.3|151.48|148.6|151.18|148.3|0
1653293770000|2022-05-23 08:16:10|151.48|148.6|152.3|149.42|152.3|149.42|151.48|148.6|0
1653293780000|2022-05-23 08:16:20|152.68|149.8|152.23|149.35|152.68|149.8|152.23|149.35|0
1653293790000|2022-05-23 08:16:30|151.93|149.05|152.15|149.27|152.15|149.27|151.93|149.05|0
1653293800000|2022-05-23 08:16:40|152.76|149.88|152.68|149.8|152.98|150.1|152.53|149.65|0
1653293810000|2022-05-23 08:16:50|152.45|149.57|152.38|149.5|152.45|149.57|152.08|149.2|0
1653293820000|2022-05-23 08:17:00|152.83|149.95|151.93|149.05|152.83|149.95|151.93|149.05|0
1653293830000|2022-05-23 08:17:10|152.53|149.65|152.53|149.65|152.53|149.65|152.07|149.19|0
1653293840000|2022-05-23 08:17:20|152.98|150.1|152.83|149.95|153.06|150.18|152.83|149.95|0
1653293850000|2022-05-23 08:17:30|152.68|149.8|152.83|149.95|152.83|149.95|152.53|149.65|0
1653293860000|2022-05-23 08:17:40|152.53|149.65|152.37|149.49|152.53|149.65|152.37|149.49|0
1653293870000|2022-05-23 08:17:50|152.22|149.34|152.22|149.34|152.3|149.42|152.22|149.34|0
1653293880000|2022-05-23 08:18:00|152.37|149.49|151.92|149.04|152.37|149.49|151.77|148.89|0
1653293890000|2022-05-23 08:18:10|151.77|148.89|151.77|148.89|151.92|149.04|151.77|148.89|0
1653293900000|2022-05-23 08:18:20|152.07|149.19|152.37|149.49|152.37|149.49|151.92|149.04|0
1653293910000|2022-05-23 08:18:30|152.3|149.42|152.37|149.49|152.67|149.79|152.22|149.34|0
1653293920000|2022-05-23 08:18:40|151.85|148.97|152.67|149.79|152.67|149.79|151.85|148.97|0
1653293930000|2022-05-23 08:18:50|152.52|149.64|152.75|149.87|152.75|149.87|152.52|149.64|0
1653293940000|2022-05-23 08:19:00|152.97|150.09|153.28|150.4|153.28|150.4|152.82|149.94|0
1653293950000|2022-05-23 08:19:10|153.43|150.55|154.26|151.38|154.26|151.38|153.43|150.55|0
1653293960000|2022-05-23 08:19:20|154.03|151.15|153.73|150.85|154.03|151.15|153.73|150.85|0
1653293970000|2022-05-23 08:19:30|154.03|151.15|153.43|150.55|154.03|151.15|153.43|150.55|0
1653293980000|2022-05-23 08:19:40|153.28|150.4|153.73|150.85|153.73|150.85|153.28|150.4|0
1653293990000|2022-05-23 08:19:50|154.18|151.3|154.64|151.76|154.64|151.76|154.18|151.3|0
1653294000000|2022-05-23 08:20:00|154.48|151.6|154.56|151.68|154.64|151.76|154.33|151.45|0
1653294010000|2022-05-23 08:20:10|154.33|151.45|154.18|151.3|154.41|151.53|154.18|151.3|0
1653294020000|2022-05-23 08:20:20|154.64|151.76|154.33|151.45|154.64|151.76|154.18|151.3|0
1653294030000|2022-05-23 08:20:30|154.11|151.23|153.88|151|154.26|151.38|153.88|151|0
1653294040000|2022-05-23 08:20:40|154.18|151.3|153.65|150.77|154.18|151.3|153.65|150.77|0
1653294050000|2022-05-23 08:20:50|154.03|151.15|154.18|151.3|154.33|151.45|154.03|151.15|0
1653294060000|2022-05-23 08:21:00|154.26|151.38|153.8|150.92|154.26|151.38|153.8|150.92|0
1653294070000|2022-05-23 08:21:10|153.88|151|153.73|150.85|153.88|151|153.73|150.85|0
1653294080000|2022-05-23 08:21:20|153.8|150.92|153.57|150.69|153.88|151|153.57|150.69|0
1653294090000|2022-05-23 08:21:30|154.03|151.15|154.03|151.15|154.03|151.15|153.88|151|0
1653294100000|2022-05-23 08:21:40|153.88|151|153.8|150.92|153.88|151|153.8|150.92|0
1653294110000|2022-05-23 08:21:50|153.72|150.84|153.72|150.84|153.8|150.92|153.72|150.84|0
1653294120000|2022-05-23 08:22:00|153.65|150.77|153.88|151|153.88|151|153.65|150.77|0
1653294130000|2022-05-23 08:22:10|153.8|150.92|154.11|151.23|154.11|151.23|153.8|150.92|0
1653294140000|2022-05-23 08:22:20|154.33|151.45|154.03|151.15|154.33|151.45|154.03|151.15|0
1653294150000|2022-05-23 08:22:30|154.18|151.3|153.72|150.84|154.18|151.3|153.72|150.84|0
1653294160000|2022-05-23 08:22:40|153.57|150.69|152.75|149.87|153.57|150.69|152.75|149.87|0
1653294170000|2022-05-23 08:22:50|152.82|149.94|152.37|149.49|152.82|149.94|152.37|149.49|0
1653294180000|2022-05-23 08:23:00|152.52|149.64|152.67|149.79|152.82|149.94|152.37|149.49|0
1653294190000|2022-05-23 08:23:10|152.52|149.64|152.07|149.19|152.82|149.94|152.07|149.19|0
1653294200000|2022-05-23 08:23:20|152.44|149.56|152.52|149.64|152.52|149.64|152.44|149.56|0
1653294210000|2022-05-23 08:23:30|152.67|149.79|152.14|149.26|152.67|149.79|152.14|149.26|0
1653294220000|2022-05-23 08:23:40|152.67|149.79|153.05|150.17|153.05|150.17|152.67|149.79|0
1653294230000|2022-05-23 08:23:50|153.12|150.24|152.52|149.64|153.12|150.24|152.52|149.64|0
1653294240000|2022-05-23 08:24:00|152.37|149.49|152.22|149.34|152.44|149.56|152.22|149.34|0
1653294250000|2022-05-23 08:24:10|151.92|149.04|151.91|149.03|151.92|149.04|151.91|149.03|0
1653294260000|2022-05-23 08:24:20|152.06|149.18|151.76|148.88|152.06|149.18|151.76|148.88|0
1653294270000|2022-05-23 08:24:30|151.39|148.51|151.24|148.36|151.39|148.51|151.24|148.36|0
1653294280000|2022-05-23 08:24:40|151.46|148.58|151.54|148.66|151.54|148.66|151.46|148.58|0
1653294290000|2022-05-23 08:24:50|151.46|148.58|151.39|148.51|151.46|148.58|151.31|148.43|0
1653294300000|2022-05-23 08:25:00|151.46|148.58|151.24|148.36|151.61|148.73|151.24|148.36|0
1653294310000|2022-05-23 08:25:10|150.87|147.99|150.72|147.84|151.16|148.28|150.72|147.84|0
1653294320000|2022-05-23 08:25:20|150.57|147.69|150.72|147.84|150.87|147.99|150.57|147.69|0
1653294330000|2022-05-23 08:25:30|151.01|148.13|150.72|147.84|151.01|148.13|150.72|147.84|0
1653294340000|2022-05-23 08:25:40|150.87|147.99|150.79|147.91|150.87|147.99|150.72|147.84|0
1653294350000|2022-05-23 08:25:50|150.72|147.84|150.94|148.06|151.01|148.13|150.72|147.84|0
1653294360000|2022-05-23 08:26:00|150.72|147.84|150.57|147.69|150.72|147.84|150.27|147.39|0
1653294370000|2022-05-23 08:26:10|150.64|147.76|150.2|147.32|150.64|147.76|150.2|147.32|0
1653294380000|2022-05-23 08:26:20|150.42|147.54|150.42|147.54|150.71|147.83|150.42|147.54|0
1653294390000|2022-05-23 08:26:30|149.97|147.09|150.12|147.24|150.12|147.24|149.97|147.09|0
1653294400000|2022-05-23 08:26:40|149.97|147.09|149.67|146.79|149.97|147.09|149.67|146.79|0
1653294410000|2022-05-23 08:26:50|149.75|146.87|149.82|146.94|149.82|146.94|149.67|146.79|0
1653294420000|2022-05-23 08:27:00|149.6|146.72|149.67|146.79|149.67|146.79|149.6|146.72|0
1653294430000|2022-05-23 08:27:10|149.6|146.72|149.82|146.94|149.82|146.94|149.6|146.72|0
1653294440000|2022-05-23 08:27:20|149.97|147.09|150.27|147.39|150.27|147.39|149.97|147.09|0
1653294450000|2022-05-23 08:27:30|150.12|147.24|149.75|146.87|150.12|147.24|149.75|146.87|0
1653294460000|2022-05-23 08:27:40|149.67|146.79|150.27|147.39|150.27|147.39|149.67|146.79|0
1653294470000|2022-05-23 08:27:50|150.34|147.46|150.41|147.53|150.41|147.53|150.19|147.31|0
1653294480000|2022-05-23 08:28:00|150.71|147.83|151.01|148.13|151.01|148.13|150.71|147.83|0
1653294490000|2022-05-23 08:28:10|151.24|148.36|151.01|148.13|151.24|148.36|151.01|148.13|0
1653294500000|2022-05-23 08:28:20|151.31|148.43|151.76|148.88|151.76|148.88|151.31|148.43|0
1653294510000|2022-05-23 08:28:30|151.91|149.03|151.61|148.73|151.99|149.11|151.61|148.73|0
1653294520000|2022-05-23 08:28:40|151.31|148.43|151.76|148.88|151.76|148.88|151.31|148.43|0
1653294530000|2022-05-23 08:28:50|151.61|148.73|151.54|148.66|151.61|148.73|151.39|148.51|0
1653294540000|2022-05-23 08:29:00|151.46|148.58|150.86|147.98|151.46|148.58|150.86|147.98|0
1653294550000|2022-05-23 08:29:10|151.24|148.36|151.31|148.43|151.46|148.58|151.24|148.36|0
1653294560000|2022-05-23 08:29:20|151.24|148.36|151.01|148.13|151.31|148.43|151.01|148.13|0
1653294570000|2022-05-23 08:29:30|150.86|147.98|150.94|148.06|151.16|148.28|150.86|147.98|0
1653294580000|2022-05-23 08:29:40|151.01|148.13|150.41|147.53|151.01|148.13|150.26|147.38|0
1653294590000|2022-05-23 08:29:50|150.34|147.46|150.19|147.31|150.34|147.46|150.04|147.16|0
1653294600000|2022-05-23 08:30:00|150.26|147.38|150.56|147.68|150.64|147.76|150.26|147.38|0
1653294610000|2022-05-23 08:30:10|150.86|147.98|149.96|147.08|150.86|147.98|149.96|147.08|0
1653294620000|2022-05-23 08:30:20|150.11|147.23|149.96|147.08|150.11|147.23|149.96|147.08|0
1653294630000|2022-05-23 08:30:30|150.04|147.16|150.26|147.38|150.34|147.46|150.04|147.16|0
1653294640000|2022-05-23 08:30:40|150.56|147.68|150.56|147.68|150.71|147.83|150.56|147.68|0
1653294650000|2022-05-23 08:30:50|150.71|147.83|151.01|148.13|151.01|148.13|150.49|147.61|0
1653294660000|2022-05-23 08:31:00|150.86|147.98|150.86|147.98|150.94|148.06|150.86|147.98|0
1653294670000|2022-05-23 08:31:10|150.93|148.05|150.93|148.05|150.93|148.05|150.56|147.68|0
1653294680000|2022-05-23 08:31:20|150.86|147.98|150.64|147.76|150.86|147.98|150.64|147.76|0
1653294690000|2022-05-23 08:31:30|150.71|147.83|151.01|148.13|151.01|148.13|150.71|147.83|0
1653294700000|2022-05-23 08:31:40|150.86|147.98|151.53|148.65|151.53|148.65|150.86|147.98|0
1653294710000|2022-05-23 08:31:50|151.75|148.87|151.45|148.57|151.75|148.87|151.45|148.57|0
1653294720000|2022-05-23 08:32:00|151.3|148.42|151.6|148.72|151.6|148.72|151.3|148.42|0
1653294730000|2022-05-23 08:32:10|151.75|148.87|151.9|149.02|151.98|149.1|151.75|148.87|0
1653294740000|2022-05-23 08:32:20|152.13|149.25|151.68|148.8|152.13|149.25|151.68|148.8|0
1653294750000|2022-05-23 08:32:30|151.45|148.57|151.15|148.27|151.53|148.65|151.15|148.27|0
1653294760000|2022-05-23 08:32:40|151.45|148.57|151.45|148.57|151.45|148.57|151.38|148.5|0
1653294770000|2022-05-23 08:32:50|151.38|148.5|151.53|148.65|151.53|148.65|151.38|148.5|0
1653294780000|2022-05-23 08:33:00|151.6|148.72|151.75|148.87|151.9|149.02|151.6|148.72|0
1653294790000|2022-05-23 08:33:10|151.68|148.8|151.83|148.95|151.83|148.95|151.53|148.65|0
1653294800000|2022-05-23 08:33:20|151.9|149.02|152.2|149.32|152.2|149.32|151.9|149.02|0
1653294810000|2022-05-23 08:33:30|152.13|149.25|152.05|149.17|152.13|149.25|152.05|149.17|0
1653294820000|2022-05-23 08:33:40|152.13|149.25|151.98|149.1|152.13|149.25|151.98|149.1|0
1653294830000|2022-05-23 08:33:50|151.53|148.65|152.05|149.17|152.2|149.32|151.53|148.65|0
1653294840000|2022-05-23 08:34:00|151.98|149.1|151.53|148.65|152.13|149.25|151.53|148.65|0
1653294850000|2022-05-23 08:34:10|151.9|149.02|151.68|148.8|151.9|149.02|151.68|148.8|0
1653294860000|2022-05-23 08:34:20|151.6|148.72|152.13|149.25|152.13|149.25|151.6|148.72|0
1653294870000|2022-05-23 08:34:30|152.05|149.17|152.28|149.4|152.35|149.47|152.05|149.17|0
1653294880000|2022-05-23 08:34:40|152.5|149.62|152.8|149.92|152.8|149.92|152.5|149.62|0
1653294890000|2022-05-23 08:34:50|153.4|150.52|153.18|150.3|153.71|150.83|153.18|150.3|0
1653294900000|2022-05-23 08:35:00|153.56|150.68|153.78|150.9|153.78|150.9|153.56|150.68|0
1653294910000|2022-05-23 08:35:10|154.01|151.13|154.61|151.73|154.61|151.73|154.01|151.13|0
1653294920000|2022-05-23 08:35:20|154.46|151.58|155.68|152.8|155.76|152.88|154.46|151.58|0
1653294930000|2022-05-23 08:35:30|155.98|153.1|156.9|154.02|156.9|154.02|155.98|153.1|0
1653294940000|2022-05-23 08:35:40|156.59|153.71|156.59|153.71|156.59|153.71|156.52|153.64|0
1653294950000|2022-05-23 08:35:50|156.21|153.33|156.44|153.56|156.75|153.87|156.21|153.33|0
1653294960000|2022-05-23 08:36:00|156.21|153.33|156.59|153.71|156.59|153.71|156.21|153.33|0
1653294970000|2022-05-23 08:36:10|156.74|153.86|156.74|153.86|156.74|153.86|156.74|153.86|0
1653294980000|2022-05-23 08:36:20|156.9|154.02|156.59|153.71|156.9|154.02|156.59|153.71|0
1653294990000|2022-05-23 08:36:30|156.9|154.02|156.13|153.25|156.9|154.02|156.13|153.25|0
1653295000000|2022-05-23 08:36:40|156.06|153.18|155.83|152.95|156.06|153.18|155.83|152.95|0
1653295010000|2022-05-23 08:36:50|155.91|153.03|156.21|153.33|156.21|153.33|155.83|152.95|0
1653295020000|2022-05-23 08:37:00|156.29|153.41|155.22|152.34|156.29|153.41|155.22|152.34|0
1653295030000|2022-05-23 08:37:10|155.3|152.42|155.52|152.64|155.52|152.64|155.3|152.42|0
1653295040000|2022-05-23 08:37:20|155.37|152.49|155.83|152.95|155.83|152.95|155.37|152.49|0
1653295050000|2022-05-23 08:37:30|156.44|153.56|156.36|153.48|156.44|153.56|156.21|153.33|0
1653295060000|2022-05-23 08:37:40|156.67|153.79|156.59|153.71|156.67|153.79|156.59|153.71|0
1653295070000|2022-05-23 08:37:50|156.67|153.79|156.74|153.86|156.74|153.86|156.67|153.79|0
1653295080000|2022-05-23 08:38:00|156.59|153.71|156.13|153.25|156.59|153.71|156.13|153.25|0
1653295090000|2022-05-23 08:38:10|156.44|153.56|156.52|153.64|156.52|153.64|156.21|153.33|0
1653295100000|2022-05-23 08:38:20|156.44|153.56|156.21|153.33|156.44|153.56|156.13|153.25|0
1653295110000|2022-05-23 08:38:30|156.13|153.25|156.44|153.56|156.44|153.56|156.13|153.25|0
1653295120000|2022-05-23 08:38:40|156.59|153.71|156.74|153.86|156.74|153.86|156.44|153.56|0
1653295130000|2022-05-23 08:38:50|156.82|153.94|156.44|153.56|156.82|153.94|156.44|153.56|0
1653295140000|2022-05-23 08:39:00|156.36|153.48|156.51|153.63|156.51|153.63|156.28|153.4|0
1653295150000|2022-05-23 08:39:10|156.21|153.33|155.82|152.94|156.21|153.33|155.82|152.94|0
1653295160000|2022-05-23 08:39:20|156.36|153.48|156.21|153.33|156.43|153.55|156.13|153.25|0
1653295170000|2022-05-23 08:39:30|156.13|153.25|156.43|153.55|156.43|153.55|156.13|153.25|0
1653295180000|2022-05-23 08:39:40|155.98|153.1|155.67|152.79|156.13|153.25|155.67|152.79|0
1653295190000|2022-05-23 08:39:50|155.82|152.94|155.9|153.02|155.98|153.1|155.82|152.94|0
1653295200000|2022-05-23 08:40:00|155.82|152.94|155.98|153.1|155.98|153.1|155.82|152.94|0
1653295210000|2022-05-23 08:40:10|155.82|152.94|155.82|152.94|155.82|152.94|155.67|152.79|0
1653295220000|2022-05-23 08:40:20|155.98|153.1|155.9|153.02|155.98|153.1|155.82|152.94|0
1653295230000|2022-05-23 08:40:30|155.82|152.94|155.82|152.94|156.05|153.17|155.82|152.94|0
1653295240000|2022-05-23 08:40:40|155.9|153.02|155.97|153.09|155.97|153.09|155.67|152.79|0
1653295250000|2022-05-23 08:40:50|155.9|153.02|155.37|152.49|155.97|153.09|155.37|152.49|0
1653295260000|2022-05-23 08:41:00|155.52|152.64|155.6|152.72|155.6|152.72|155.44|152.56|0
1653295270000|2022-05-23 08:41:10|155.37|152.49|155.14|152.26|155.37|152.49|155.14|152.26|0
1653295280000|2022-05-23 08:41:20|155.21|152.33|154.91|152.03|155.21|152.33|154.91|152.03|0
1653295290000|2022-05-23 08:41:30|154.76|151.88|154.53|151.65|154.76|151.88|154.45|151.57|0
1653295300000|2022-05-23 08:41:40|154.61|151.73|155.06|152.18|155.06|152.18|154.61|151.73|0
1653295310000|2022-05-23 08:41:50|154.84|151.96|154.76|151.88|154.84|151.96|154.76|151.88|0
1653295320000|2022-05-23 08:42:00|154.6|151.72|154.3|151.42|154.6|151.72|154.3|151.42|0
1653295330000|2022-05-23 08:42:10|154.08|151.2|154|151.12|154.15|151.27|154|151.12|0
1653295340000|2022-05-23 08:42:20|153.85|150.97|154|151.12|154.08|151.2|153.85|150.97|0
1653295350000|2022-05-23 08:42:30|153.85|150.97|153.7|150.82|153.85|150.97|153.7|150.82|0
1653295360000|2022-05-23 08:42:40|152.69|149.81|154.11|151.23|154.11|151.23|152.69|149.81|0
1653295370000|2022-05-23 08:42:50|155.13|152.25|155.28|152.4|155.28|152.4|155.13|152.25|0
1653295380000|2022-05-23 08:43:00|156.86|153.98|157.62|154.74|157.62|154.74|156.79|153.91|0
1653295390000|2022-05-23 08:43:10|156.92|154.04|157.07|154.19|157.07|154.19|156.92|154.04|0
1653295400000|2022-05-23 08:43:20|157.15|154.27|156.92|154.04|157.15|154.27|156.92|154.04|0
1653295410000|2022-05-23 08:43:30|157|154.12|156.92|154.04|157|154.12|156.92|154.04|0
1653295420000|2022-05-23 08:43:40|157.15|154.27|157.23|154.35|157.23|154.35|157.15|154.27|0
1653295430000|2022-05-23 08:43:50|157.22|154.34|157.3|154.42|157.38|154.5|157.22|154.34|0
1653295440000|2022-05-23 08:44:00|157.22|154.34|157.68|154.8|157.68|154.8|157.22|154.34|0
1653295450000|2022-05-23 08:44:10|157.83|154.95|158.37|155.49|158.37|155.49|157.83|154.95|0
1653295460000|2022-05-23 08:44:20|158.75|155.87|158.83|155.95|158.83|155.95|158.67|155.79|0
1653295470000|2022-05-23 08:44:30|158.9|156.02|158.22|155.34|158.9|156.02|158.22|155.34|0
1653295480000|2022-05-23 08:44:40|157.68|154.8|157.98|155.1|158.22|155.34|157.68|154.8|0
1653295490000|2022-05-23 08:44:50|158.14|155.26|158.44|155.56|158.59|155.71|158.14|155.26|0
1653295500000|2022-05-23 08:45:00|158.67|155.79|157.98|155.1|158.67|155.79|157.98|155.1|0
1653295510000|2022-05-23 08:45:10|158.22|155.34|158.14|155.26|158.22|155.34|158.14|155.26|0
1653295520000|2022-05-23 08:45:20|157.98|155.1|158.22|155.34|158.29|155.41|157.98|155.1|0
1653295530000|2022-05-23 08:45:30|158.14|155.26|157.98|155.1|158.14|155.26|157.91|155.03|0
1653295540000|2022-05-23 08:45:40|157.91|155.03|158.14|155.26|158.21|155.33|157.91|155.03|0
1653295550000|2022-05-23 08:45:50|157.98|155.1|157.91|155.03|158.29|155.41|157.91|155.03|0
1653295560000|2022-05-23 08:46:00|158.06|155.18|157.91|155.03|158.06|155.18|157.91|155.03|0
1653295570000|2022-05-23 08:46:10|157.98|155.1|157.6|154.72|158.06|155.18|157.6|154.72|0
1653295580000|2022-05-23 08:46:20|157.53|154.65|157.3|154.42|157.53|154.65|157.3|154.42|0
1653295590000|2022-05-23 08:46:30|158.44|155.56|158.74|155.86|158.74|155.86|158.44|155.56|0
1653295600000|2022-05-23 08:46:40|158.82|155.94|158.37|155.49|158.82|155.94|158.37|155.49|0
1653295610000|2022-05-23 08:46:50|158.44|155.56|157.89|155.49|158.44|155.95|157.89|155.49|0
1653295620000|2022-05-23 08:47:00|157.74|155.34|157.82|155.42|157.82|155.42|157.52|155.12|0
1653295630000|2022-05-23 08:47:10|157.67|155.27|157.28|154.88|157.67|155.27|157.28|154.88|0
1653295640000|2022-05-23 08:47:20|157.67|155.27|157.89|155.49|157.89|155.49|157.67|155.27|0
1653295650000|2022-05-23 08:47:30|158.35|155.95|159.12|156.72|159.42|157.02|158.35|155.95|0
1653295660000|2022-05-23 08:47:40|158.81|156.41|159.42|157.02|159.42|157.02|158.81|156.41|0
1653295670000|2022-05-23 08:47:50|159.35|156.95|158.96|156.56|159.42|157.02|158.96|156.56|0
1653295680000|2022-05-23 08:48:00|158.2|155.8|157.82|155.42|158.2|155.8|157.82|155.42|0
1653295690000|2022-05-23 08:48:10|157.89|155.49|157.59|155.19|157.89|155.49|157.59|155.19|0
1653295700000|2022-05-23 08:48:20|157.13|154.73|156.98|154.58|157.28|154.88|156.98|154.58|0
1653295710000|2022-05-23 08:48:30|157.13|154.73|157.43|155.03|157.43|155.03|157.13|154.73|0
1653295720000|2022-05-23 08:48:40|157.28|154.88|156.83|154.43|157.28|154.88|156.6|154.2|0
1653295730000|2022-05-23 08:48:50|156.91|154.51|156.67|154.27|156.91|154.51|156.67|154.27|0
1653295740000|2022-05-23 08:49:00|156.52|154.12|156.52|154.12|156.52|154.12|156.37|153.97|0
1653295750000|2022-05-23 08:49:10|156.6|154.2|156.67|154.27|156.83|154.43|156.6|154.2|0
1653295760000|2022-05-23 08:49:20|156.98|154.58|156.83|154.43|157.13|154.73|156.83|154.43|0
1653295770000|2022-05-23 08:49:30|157.36|154.96|157.74|155.34|157.74|155.34|157.36|154.96|0
1653295780000|2022-05-23 08:49:40|157.51|155.11|157.13|154.73|157.51|155.11|157.13|154.73|0
1653295790000|2022-05-23 08:49:50|156.82|154.42|157.28|154.88|157.28|154.88|156.82|154.42|0
1653295800000|2022-05-23 08:50:00|157.36|154.96|157.51|155.11|157.51|155.11|157.28|154.88|0
1653295810000|2022-05-23 08:50:10|157.74|155.34|157.13|154.73|157.74|155.34|157.13|154.73|0
1653295820000|2022-05-23 08:50:20|157.28|154.88|157.21|154.81|157.28|154.88|157.21|154.81|0
1653295830000|2022-05-23 08:50:30|157.13|154.73|157.58|155.18|157.58|155.18|157.13|154.73|0
1653295840000|2022-05-23 08:50:40|157.43|155.03|157.43|155.03|157.43|155.03|157.43|155.03|0
1653295850000|2022-05-23 08:50:50|157.28|154.88|157.28|154.88|157.28|154.88|157.28|154.88|0
1653295860000|2022-05-23 08:51:00|157.21|154.81|157.51|155.11|157.51|155.11|157.21|154.81|0
1653295870000|2022-05-23 08:51:10|157.21|154.81|157.66|155.26|157.74|155.34|157.21|154.81|0
1653295880000|2022-05-23 08:51:20|158.04|155.64|157.89|155.49|158.04|155.64|157.89|155.49|0
1653295890000|2022-05-23 08:51:30|157.73|155.33|157.89|155.49|157.89|155.49|157.58|155.18|0
1653295900000|2022-05-23 08:51:40|158.12|155.72|157.97|155.57|158.5|156.1|157.97|155.57|0
1653295910000|2022-05-23 08:51:50|158.04|155.64|157.73|155.33|158.04|155.64|157.73|155.33|0
1653295920000|2022-05-23 08:52:00|157.58|155.18|156.97|154.57|157.58|155.18|156.97|154.57|0
1653295930000|2022-05-23 08:52:10|157.13|154.73|156.82|154.42|157.13|154.73|156.82|154.42|0
1653295940000|2022-05-23 08:52:20|156.67|154.27|156.44|154.04|156.67|154.27|156.44|154.04|0
1653295950000|2022-05-23 08:52:30|156.52|154.12|156.6|154.2|156.6|154.2|156.44|154.04|0
1653295960000|2022-05-23 08:52:40|156.52|154.12|156.14|153.74|156.52|154.12|156.14|153.74|0
1653295970000|2022-05-23 08:52:50|156.37|153.97|156.21|153.81|156.37|153.97|156.21|153.81|0
1653295980000|2022-05-23 08:53:00|156.14|153.74|156.06|153.66|156.21|153.81|156.06|153.66|0
1653295990000|2022-05-23 08:53:10|155.99|153.59|155.76|153.36|155.99|153.59|155.61|153.21|0
1653296000000|2022-05-23 08:53:20|155.61|153.21|155.84|153.44|155.84|153.44|155.61|153.21|0
1653296010000|2022-05-23 08:53:30|156.59|154.19|157.12|154.72|157.12|154.72|156.59|154.19|0
1653296020000|2022-05-23 08:53:40|157.43|155.03|157.88|155.48|157.88|155.48|157.43|155.03|0
1653296030000|2022-05-23 08:53:50|158.04|155.64|158.04|155.64|158.04|155.64|158.04|155.64|0
1653296040000|2022-05-23 08:54:00|158.34|155.94|158.04|155.64|158.34|155.94|158.04|155.64|0
1653296050000|2022-05-23 08:54:10|157.88|155.48|157.27|154.87|157.88|155.48|157.27|154.87|0
1653296060000|2022-05-23 08:54:20|157.05|154.65|156.97|154.57|157.05|154.65|156.75|154.35|0
1653296070000|2022-05-23 08:54:30|156.9|154.5|156.82|154.42|156.9|154.5|156.82|154.42|0
1653296080000|2022-05-23 08:54:40|156.74|154.34|156.74|154.34|156.82|154.42|156.74|154.34|0
1653296090000|2022-05-23 08:54:50|156.51|154.11|156.44|154.04|156.9|154.5|156.44|154.04|0
1653296100000|2022-05-23 08:55:00|156.14|153.74|156.21|153.81|156.21|153.81|156.06|153.66|0
1653296110000|2022-05-23 08:55:10|156.51|154.11|156.29|153.89|156.51|154.11|156.21|153.81|0
1653296120000|2022-05-23 08:55:20|156.36|153.96|156.29|153.89|156.36|153.96|156.29|153.89|0
1653296130000|2022-05-23 08:55:30|156.14|153.74|155.91|153.51|156.21|153.81|155.91|153.51|0
1653296140000|2022-05-23 08:55:40|155.76|153.36|155.76|153.36|155.76|153.36|155.6|153.2|0
1653296150000|2022-05-23 08:55:50|155.6|153.2|155.6|153.2|155.91|153.51|155.6|153.2|0
1653296160000|2022-05-23 08:56:00|155.68|153.28|155.53|153.13|155.76|153.36|155.53|153.13|0
1653296170000|2022-05-23 08:56:10|155.6|153.2|155.45|153.05|155.6|153.2|155.45|153.05|0
1653296180000|2022-05-23 08:56:20|155.3|152.9|155.15|152.75|155.3|152.9|155.15|152.75|0
1653296190000|2022-05-23 08:56:30|155.3|152.9|155.53|153.13|155.53|153.13|155.3|152.9|0
1653296200000|2022-05-23 08:56:40|155.6|153.2|155.91|153.51|155.91|153.51|155.6|153.2|0
1653296210000|2022-05-23 08:56:50|156.06|153.66|156.06|153.66|156.06|153.66|155.91|153.51|0
1653296220000|2022-05-23 08:57:00|156.36|153.96|156.06|153.66|156.36|153.96|156.06|153.66|0
1653296230000|2022-05-23 08:57:10|156.21|153.81|155.75|153.35|156.21|153.81|155.45|153.05|0
1653296240000|2022-05-23 08:57:20|155.3|152.9|155|152.6|155.38|152.98|155|152.6|0
1653296250000|2022-05-23 08:57:30|154.7|152.3|154.93|152.53|154.93|152.53|154.62|152.22|0
1653296260000|2022-05-23 08:57:40|154.7|152.3|154.25|151.85|154.7|152.3|154.25|151.85|0
1653296270000|2022-05-23 08:57:50|154.24|151.84|154.47|152.07|154.47|152.07|154.24|151.84|0
1653296280000|2022-05-23 08:58:00|154.55|152.15|154.32|151.92|154.55|152.15|154.24|151.84|0
1653296290000|2022-05-23 08:58:10|154.39|151.99|154.7|152.3|154.7|152.3|154.39|151.99|0
1653296300000|2022-05-23 08:58:20|154.47|152.07|154.39|151.99|154.47|152.07|154.39|151.99|0
1653296310000|2022-05-23 08:58:30|154.54|152.14|154.47|152.07|154.54|152.14|154.47|152.07|0
1653296320000|2022-05-23 08:58:40|154.39|151.99|154.62|152.22|154.62|152.22|154.39|151.99|0
1653296330000|2022-05-23 08:58:50|154.39|151.99|154.39|151.99|154.54|152.14|154.39|151.99|0
1653296340000|2022-05-23 08:59:00|154.54|152.14|154.39|151.99|154.69|152.29|154.39|151.99|0
1653296350000|2022-05-23 08:59:10|154.24|151.84|154.39|151.99|154.39|151.99|154.17|151.77|0
1653296360000|2022-05-23 08:59:20|154.54|152.14|155.38|152.98|155.38|152.98|154.54|152.14|0
1653296370000|2022-05-23 08:59:30|155.3|152.9|155|152.6|155.3|152.9|155|152.6|0
1653296380000|2022-05-23 08:59:40|154.99|152.59|155.22|152.82|155.3|152.9|154.99|152.59|0
1653296390000|2022-05-23 08:59:50|155.37|152.97|155.15|152.75|155.37|152.97|155.15|152.75|0
1653296400000|2022-05-23 09:00:00|154.92|152.52|154.84|152.44|154.92|152.52|154.84|152.44|0
1653296410000|2022-05-23 09:00:10|154.54|152.14|154.54|152.14|154.62|152.22|154.39|151.99|0
1653296420000|2022-05-23 09:00:20|154.62|152.22|155.14|152.74|155.14|152.74|154.62|152.22|0
1653296430000|2022-05-23 09:00:30|155.45|153.05|155.98|153.58|155.98|153.58|155.45|153.05|0
1653296440000|2022-05-23 09:00:40|156.35|153.95|155.9|153.5|156.35|153.95|155.75|153.35|0
1653296450000|2022-05-23 09:00:50|155.75|153.35|155.75|153.35|155.75|153.35|155.6|153.2|0
1653296460000|2022-05-23 09:01:00|155.98|153.58|155.98|153.58|156.2|153.8|155.98|153.58|0
1653296470000|2022-05-23 09:01:10|156.05|153.65|156.35|153.95|156.35|153.95|156.05|153.65|0
1653296480000|2022-05-23 09:01:20|156.58|154.18|156.66|154.26|156.96|154.56|156.58|154.18|0
1653296490000|2022-05-23 09:01:30|156.74|154.34|157.11|154.71|157.11|154.71|156.74|154.34|0
1653296500000|2022-05-23 09:01:40|156.96|154.56|157.42|155.02|157.42|155.02|156.96|154.56|0
1653296510000|2022-05-23 09:01:50|157.57|155.17|157.49|155.09|157.57|155.17|157.42|155.02|0
1653296520000|2022-05-23 09:02:00|157.65|155.25|157.65|155.25|157.65|155.25|157.49|155.09|0
1653296530000|2022-05-23 09:02:10|157.87|155.47|157.49|155.09|157.87|155.47|157.49|155.09|0
1653296540000|2022-05-23 09:02:20|157.57|155.17|157.72|155.32|157.72|155.32|157.57|155.17|0
1653296550000|2022-05-23 09:02:30|157.65|155.25|156.96|154.56|157.65|155.25|156.96|154.56|0
1653296560000|2022-05-23 09:02:40|157.11|154.71|157.04|154.64|157.19|154.79|157.04|154.64|0
1653296570000|2022-05-23 09:02:50|156.96|154.56|156.88|154.48|156.96|154.56|156.65|154.25|0
1653296580000|2022-05-23 09:03:00|156.81|154.41|156.35|153.95|156.81|154.41|156.35|153.95|0
1653296590000|2022-05-23 09:03:10|156.2|153.8|156.28|153.88|156.43|154.03|156.2|153.8|0
1653296600000|2022-05-23 09:03:20|156.2|153.8|157.26|154.86|157.26|154.86|156.2|153.8|0
1653296610000|2022-05-23 09:03:30|156.96|154.56|157.11|154.71|157.11|154.71|156.96|154.56|0
1653296620000|2022-05-23 09:03:40|157.04|154.64|157.26|154.86|157.26|154.86|157.04|154.64|0
1653296630000|2022-05-23 09:03:50|157.11|154.71|157.11|154.71|157.26|154.86|156.96|154.56|0
1653296640000|2022-05-23 09:04:00|156.8|154.4|156.58|154.18|156.88|154.48|156.58|154.18|0
1653296650000|2022-05-23 09:04:10|156.28|153.88|156.65|154.25|156.73|154.33|156.28|153.88|0
1653296660000|2022-05-23 09:04:20|156.5|154.1|156.35|153.95|156.5|154.1|156.35|153.95|0
1653296670000|2022-05-23 09:04:30|156.8|154.4|156.65|154.25|156.8|154.4|156.65|154.25|0
1653296680000|2022-05-23 09:04:40|156.73|154.33|156.35|153.95|156.73|154.33|156.35|153.95|0
1653296690000|2022-05-23 09:04:50|156.43|154.03|155.74|153.34|156.43|154.03|155.74|153.34|0
1653296700000|2022-05-23 09:05:00|156.04|153.64|155.29|152.89|156.04|153.64|155.29|152.89|0
1653296710000|2022-05-23 09:05:10|155.89|153.49|155.44|153.04|155.89|153.49|155.44|153.04|0
1653296720000|2022-05-23 09:05:20|155.52|153.12|154.69|152.29|155.52|153.12|154.69|152.29|0
1653296730000|2022-05-23 09:05:30|155.14|152.74|155.59|153.19|155.59|153.19|155.14|152.74|0
1653296740000|2022-05-23 09:05:40|155.89|153.49|156.04|153.64|156.04|153.64|155.89|153.49|0
1653296750000|2022-05-23 09:05:50|156.2|153.8|156.04|153.64|156.2|153.8|155.97|153.57|0
1653296760000|2022-05-23 09:06:00|156.19|153.79|156.19|153.79|156.19|153.79|156.19|153.79|0
1653296770000|2022-05-23 09:06:10|156.04|153.64|156.58|154.18|156.58|154.18|156.04|153.64|0
1653296780000|2022-05-23 09:06:20|156.5|154.1|156.27|153.87|156.5|154.1|156.27|153.87|0
1653296790000|2022-05-23 09:06:30|156.35|153.95|156.19|153.79|156.65|154.25|156.19|153.79|0
1653296800000|2022-05-23 09:06:40|156.5|154.1|156.35|153.95|156.5|154.1|156.35|153.95|0
1653296810000|2022-05-23 09:06:50|156.42|154.02|156.19|153.79|156.42|154.02|156.19|153.79|0
1653296820000|2022-05-23 09:07:00|155.97|153.57|155.74|153.34|155.97|153.57|155.74|153.34|0
1653296830000|2022-05-23 09:07:10|155.67|153.27|156.19|153.79|156.19|153.79|155.67|153.27|0
1653296840000|2022-05-23 09:07:20|156.04|153.64|156.57|154.17|156.57|154.17|156.04|153.64|0
1653296850000|2022-05-23 09:07:30|156.5|154.1|157.03|154.63|157.03|154.63|156.5|154.1|0
1653296860000|2022-05-23 09:07:40|157.1|154.7|157.25|154.85|157.25|154.85|157.1|154.7|0
1653296870000|2022-05-23 09:07:50|157.1|154.7|156.65|154.25|157.1|154.7|156.5|154.1|0
1653296880000|2022-05-23 09:08:00|156.57|154.17|156.42|154.02|156.57|154.17|156.42|154.02|0
1653296890000|2022-05-23 09:08:10|156.27|153.87|156.27|153.87|156.34|153.94|156.19|153.79|0
1653296900000|2022-05-23 09:08:20|156.42|154.02|156.49|154.09|156.57|154.17|156.27|153.87|0
1653296910000|2022-05-23 09:08:30|156.57|154.17|156.34|153.94|156.57|154.17|156.34|153.94|0
1653296920000|2022-05-23 09:08:40|156.42|154.02|156.42|154.02|156.42|154.02|156.19|153.79|0
1653296930000|2022-05-23 09:08:50|156.34|153.94|156.34|153.94|156.34|153.94|156.34|153.94|0
1653296940000|2022-05-23 09:09:00|156.19|153.79|156.04|153.64|156.19|153.79|155.89|153.49|0
1653296950000|2022-05-23 09:09:10|155.97|153.57|155.89|153.49|156.27|153.87|155.89|153.49|0
1653296960000|2022-05-23 09:09:20|155.81|153.41|156.12|153.72|156.19|153.79|155.81|153.41|0
1653296970000|2022-05-23 09:09:30|156.04|153.64|156.19|153.79|156.19|153.79|156.04|153.64|0
1653296980000|2022-05-23 09:09:40|156.57|154.17|156.57|154.17|156.72|154.32|156.57|154.17|0
1653296990000|2022-05-23 09:09:50|156.49|154.09|156.27|153.87|156.49|154.09|156.27|153.87|0
1653297000000|2022-05-23 09:10:00|156.49|154.09|156.04|153.64|156.49|154.09|156.04|153.64|0
1653297010000|2022-05-23 09:10:10|156.19|153.79|156.12|153.72|156.19|153.79|155.96|153.56|0
1653297020000|2022-05-23 09:10:20|156.04|153.64|155.81|153.41|156.04|153.64|155.81|153.41|0
1653297030000|2022-05-23 09:10:30|155.66|153.26|156.04|153.64|156.04|153.64|155.66|153.26|0
1653297040000|2022-05-23 09:10:40|155.73|153.33|155.51|153.11|155.89|153.49|155.43|153.03|0
1653297050000|2022-05-23 09:10:50|155.58|153.18|155.51|153.11|155.81|153.41|155.51|153.11|0
1653297060000|2022-05-23 09:11:00|155.28|152.88|155.13|152.73|155.28|152.88|154.98|152.58|0
1653297070000|2022-05-23 09:11:10|154.98|152.58|154.91|152.51|155.13|152.73|154.91|152.51|0
1653297080000|2022-05-23 09:11:20|154.98|152.58|154.76|152.36|154.98|152.58|154.76|152.36|0
1653297090000|2022-05-23 09:11:30|154.53|152.13|154.6|152.2|154.68|152.28|154.53|152.13|0
1653297100000|2022-05-23 09:11:40|154.68|152.28|155.06|152.66|155.06|152.66|154.68|152.28|0
1653297110000|2022-05-23 09:11:50|155.13|152.73|155.36|152.96|155.43|153.03|155.13|152.73|0
1653297120000|2022-05-23 09:12:00|155.28|152.88|155.36|152.96|155.43|153.03|155.28|152.88|0
1653297130000|2022-05-23 09:12:10|155.28|152.88|155.43|153.03|155.43|153.03|155.21|152.81|0
1653297140000|2022-05-23 09:12:20|155.51|153.11|155.13|152.73|155.51|153.11|155.13|152.73|0
1653297150000|2022-05-23 09:12:30|154.9|152.5|154.22|151.82|154.9|152.5|154.22|151.82|0
1653297160000|2022-05-23 09:12:40|154.15|151.75|154.45|152.05|154.45|152.05|153.77|151.37|0
1653297170000|2022-05-23 09:12:50|154.22|151.82|153.92|151.52|154.22|151.82|153.92|151.52|0
1653297180000|2022-05-23 09:13:00|154.3|151.9|154.45|152.05|154.45|152.05|154.3|151.9|0
1653297190000|2022-05-23 09:13:10|154.52|152.12|153.92|151.52|154.52|152.12|153.92|151.52|0
1653297200000|2022-05-23 09:13:20|154.07|151.67|153.77|151.37|154.07|151.67|153.77|151.37|0
1653297210000|2022-05-23 09:13:30|153.92|151.52|153.92|151.52|153.92|151.52|153.92|151.52|0
1653297220000|2022-05-23 09:13:40|154.37|151.97|154.52|152.12|154.52|152.12|154.07|151.67|0
1653297230000|2022-05-23 09:13:50|154.37|151.97|154.45|152.05|154.45|152.05|154.15|151.75|0
1653297240000|2022-05-23 09:14:00|154.52|152.12|154.37|151.97|154.52|152.12|154.37|151.97|0
1653297250000|2022-05-23 09:14:10|154.15|151.75|154.15|151.75|154.37|151.97|154.15|151.75|0
1653297260000|2022-05-23 09:14:20|154.37|151.97|154.75|152.35|154.75|152.35|154.37|151.97|0
1653297270000|2022-05-23 09:14:30|154.97|152.57|155.12|152.72|155.12|152.72|154.97|152.57|0
1653297280000|2022-05-23 09:14:40|154.97|152.57|154.75|152.35|154.97|152.57|154.75|152.35|0
1653297290000|2022-05-23 09:14:50|154.6|152.2|154.97|152.57|154.97|152.57|154.6|152.2|0
1653297300000|2022-05-23 09:15:00|154.9|152.5|155.43|153.03|155.43|153.03|154.9|152.5|0
1653297310000|2022-05-23 09:15:10|155.12|152.72|155.73|153.33|155.73|153.33|155.12|152.72|0
1653297320000|2022-05-23 09:15:20|155.96|153.56|156.41|154.01|156.41|154.01|155.58|153.18|0
1653297330000|2022-05-23 09:15:30|156.33|153.93|156.79|154.39|156.79|154.39|156.33|153.93|0
1653297340000|2022-05-23 09:15:40|156.48|154.08|156.64|154.24|156.64|154.24|156.48|154.08|0
1653297350000|2022-05-23 09:15:50|156.94|154.54|157.02|154.62|157.02|154.62|156.94|154.54|0
1653297360000|2022-05-23 09:16:00|157.24|154.84|157.4|155|157.4|155|157.24|154.84|0
1653297370000|2022-05-23 09:16:10|157.63|155.23|157.39|154.99|157.63|155.23|157.39|154.99|0
1653297380000|2022-05-23 09:16:20|157.32|154.92|156.79|154.39|157.32|154.92|156.79|154.39|0
1653297390000|2022-05-23 09:16:30|156.71|154.31|156.33|153.93|156.71|154.31|156.33|153.93|0
1653297400000|2022-05-23 09:16:40|156.41|154.01|156.63|154.23|156.63|154.23|156.41|154.01|0
1653297410000|2022-05-23 09:16:50|156.18|153.78|156.63|154.23|156.63|154.23|156.18|153.78|0
1653297420000|2022-05-23 09:17:00|156.56|154.16|156.56|154.16|156.56|154.16|156.56|154.16|0
1653297430000|2022-05-23 09:17:10|156.33|153.93|156.18|153.78|156.33|153.93|156.18|153.78|0
1653297440000|2022-05-23 09:17:20|156.33|153.93|156.26|153.86|156.33|153.93|156.26|153.86|0
1653297450000|2022-05-23 09:17:30|156.18|153.78|156.26|153.86|156.33|153.93|156.18|153.78|0
1653297460000|2022-05-23 09:17:40|156.11|153.71|155.88|153.48|156.11|153.71|155.88|153.48|0
1653297470000|2022-05-23 09:17:50|155.95|153.55|155.72|153.32|155.95|153.55|155.42|153.02|0
1653297480000|2022-05-23 09:18:00|155.95|153.55|156.33|153.93|156.33|153.93|155.95|153.55|0
1653297490000|2022-05-23 09:18:10|156.03|153.63|156.03|153.63|156.03|153.63|156.03|153.63|0
1653297500000|2022-05-23 09:18:20|155.87|153.47|155.57|153.17|155.87|153.47|155.57|153.17|0
1653297510000|2022-05-23 09:18:30|155.35|152.95|155.5|153.1|155.57|153.17|155.35|152.95|0
1653297520000|2022-05-23 09:18:40|155.42|153.02|155.2|152.8|155.42|153.02|155.12|152.72|0
1653297530000|2022-05-23 09:18:50|154.97|152.57|155.12|152.72|155.2|152.8|154.97|152.57|0
1653297540000|2022-05-23 09:19:00|155.2|152.8|155.27|152.87|155.42|153.02|155.2|152.8|0
1653297550000|2022-05-23 09:19:10|155.42|153.02|155.57|153.17|155.65|153.25|155.42|153.02|0
1653297560000|2022-05-23 09:19:20|155.12|152.72|155.2|152.8|155.27|152.87|155.12|152.72|0
1653297570000|2022-05-23 09:19:30|155.12|152.72|156.18|153.78|156.18|153.78|154.97|152.57|0
1653297580000|2022-05-23 09:19:40|156.02|153.62|156.02|153.62|156.33|153.93|156.02|153.62|0
1653297590000|2022-05-23 09:19:50|155.72|153.32|155.2|152.8|155.72|153.32|155.2|152.8|0
1653297600000|2022-05-23 09:20:00|154.89|152.49|154.66|152.26|154.89|152.49|154.66|152.26|0
1653297610000|2022-05-23 09:20:10|154.44|152.04|154.51|152.11|154.51|152.11|154.44|152.04|0
1653297620000|2022-05-23 09:20:20|154.36|151.96|154.74|152.34|154.97|152.57|154.36|151.96|0
1653297630000|2022-05-23 09:20:30|154.59|152.19|154.89|152.49|154.89|152.49|154.59|152.19|0
1653297640000|2022-05-23 09:20:40|154.66|152.26|154.96|152.56|154.96|152.56|154.66|152.26|0
1653297650000|2022-05-23 09:20:50|155.04|152.64|154.96|152.56|155.12|152.72|154.81|152.41|0
1653297660000|2022-05-23 09:21:00|155.12|152.72|154.51|152.11|155.12|152.72|154.51|152.11|0
1653297670000|2022-05-23 09:21:10|154.66|152.26|154.81|152.41|154.81|152.41|154.66|152.26|0
1653297680000|2022-05-23 09:21:20|155.04|152.64|154.51|152.11|155.04|152.64|154.51|152.11|0
1653297690000|2022-05-23 09:21:30|154.06|151.66|154.06|151.66|154.06|151.66|153.91|151.51|0
1653297700000|2022-05-23 09:21:40|153.76|151.36|153.61|151.21|153.76|151.36|153.61|151.21|0
1653297710000|2022-05-23 09:21:50|154.81|152.41|154.74|152.34|154.81|152.41|154.51|152.11|0
1653297720000|2022-05-23 09:22:00|154.66|152.26|154.36|151.96|154.66|152.26|154.36|151.96|0
1653297730000|2022-05-23 09:22:10|154.51|152.11|154.36|151.96|154.51|152.11|154.36|151.96|0
1653297740000|2022-05-23 09:22:20|154.44|152.04|154.44|152.04|154.59|152.19|154.44|152.04|0
1653297750000|2022-05-23 09:22:30|154.51|152.11|154.66|152.26|154.74|152.34|154.51|152.11|0
1653297760000|2022-05-23 09:22:40|155.11|152.71|154.89|152.49|155.11|152.71|154.89|152.49|0
1653297770000|2022-05-23 09:22:50|154.66|152.26|154.51|152.11|154.74|152.34|154.51|152.11|0
1653297780000|2022-05-23 09:23:00|154.44|152.04|154.36|151.96|154.44|152.04|154.36|151.96|0
1653297790000|2022-05-23 09:23:10|154.29|151.89|154.36|151.96|154.44|152.04|154.29|151.89|0
1653297800000|2022-05-23 09:23:20|154.29|151.89|154.51|152.11|154.74|152.34|154.29|151.89|0
1653297810000|2022-05-23 09:23:30|154.81|152.41|154.66|152.26|154.81|152.41|154.66|152.26|0
1653297820000|2022-05-23 09:23:40|154.51|152.11|154.21|151.81|154.51|152.11|154.21|151.81|0
1653297830000|2022-05-23 09:23:50|154.06|151.66|154.21|151.81|154.21|151.81|154.06|151.66|0
1653297840000|2022-05-23 09:24:00|154.14|151.74|154.06|151.66|154.14|151.74|154.06|151.66|0
1653297850000|2022-05-23 09:24:10|154.21|151.81|154.44|152.04|154.44|152.04|154.21|151.81|0
1653297860000|2022-05-23 09:24:20|154.36|151.96|154.36|151.96|154.44|152.04|154.36|151.96|0
1653297870000|2022-05-23 09:24:30|154.51|152.11|154.44|152.04|154.66|152.26|154.44|152.04|0
1653297880000|2022-05-23 09:24:40|154.36|151.96|154.28|151.88|154.43|152.03|154.28|151.88|0
1653297890000|2022-05-23 09:24:50|154.21|151.81|153.91|151.51|154.21|151.81|153.91|151.51|0
1653297900000|2022-05-23 09:25:00|153.83|151.43|153.76|151.36|154.21|151.81|153.76|151.36|0
1653297910000|2022-05-23 09:25:10|153.83|151.43|153.98|151.58|153.98|151.58|153.83|151.43|0
1653297920000|2022-05-23 09:25:20|154.06|151.66|154.05|151.65|154.06|151.66|153.98|151.58|0
1653297930000|2022-05-23 09:25:30|153.9|151.5|153.9|151.5|153.98|151.58|153.9|151.5|0
1653297940000|2022-05-23 09:25:40|153.83|151.43|153.68|151.28|153.83|151.43|153.68|151.28|0
1653297950000|2022-05-23 09:25:50|153.75|151.35|154.2|151.8|154.2|151.8|153.75|151.35|0
1653297960000|2022-05-23 09:26:00|153.9|151.5|154.05|151.65|154.05|151.65|153.9|151.5|0
1653297970000|2022-05-23 09:26:10|153.9|151.5|153.83|151.43|153.98|151.58|153.83|151.43|0
1653297980000|2022-05-23 09:26:20|153.6|151.2|153.38|150.98|153.6|151.2|153.3|150.9|0
1653297990000|2022-05-23 09:26:30|153.15|150.75|153.3|150.9|153.3|150.9|153.15|150.75|0
1653298000000|2022-05-23 09:26:40|153.15|150.75|153.15|150.75|153.15|150.75|153.15|150.75|0
1653298010000|2022-05-23 09:26:50|153|150.6|153.23|150.83|153.3|150.9|153|150.6|0
1653298020000|2022-05-23 09:27:00|153.15|150.75|152.7|150.3|153.15|150.75|152.7|150.3|0
1653298030000|2022-05-23 09:27:10|152.78|150.38|152.93|150.53|152.93|150.53|152.78|150.38|0
1653298040000|2022-05-23 09:27:20|152.7|150.3|152.85|150.45|152.85|150.45|152.7|150.3|0
1653298050000|2022-05-23 09:27:30|152.93|150.53|152.85|150.45|153.15|150.75|152.85|150.45|0
1653298060000|2022-05-23 09:27:40|152.7|150.3|153.23|150.83|153.23|150.83|152.7|150.3|0
1653298070000|2022-05-23 09:27:50|152.85|150.45|152.93|150.53|152.93|150.53|152.85|150.45|0
1653298080000|2022-05-23 09:28:00|153.15|150.75|153|150.6|153.3|150.9|153|150.6|0
1653298090000|2022-05-23 09:28:10|152.85|150.45|153|150.6|153|150.6|152.85|150.45|0
1653298100000|2022-05-23 09:28:20|152.85|150.45|152.7|150.3|152.85|150.45|152.55|150.15|0
1653298110000|2022-05-23 09:28:30|152.63|150.23|152.25|149.85|152.63|150.23|152.25|149.85|0
1653298120000|2022-05-23 09:28:40|152.1|149.7|152.18|149.78|152.18|149.78|152.1|149.7|0
1653298130000|2022-05-23 09:28:50|152.25|149.85|152.4|150|152.55|150.15|152.25|149.85|0
1653298140000|2022-05-23 09:29:00|152.25|149.85|152.1|149.7|152.4|150|152.1|149.7|0
1653298150000|2022-05-23 09:29:10|152.25|149.85|151.95|149.55|152.25|149.85|151.81|149.41|0
1653298160000|2022-05-23 09:29:20|152.18|149.78|151.81|149.41|152.18|149.78|151.81|149.41|0
1653298170000|2022-05-23 09:29:30|151.36|148.96|151.29|148.89|151.51|149.11|151.21|148.81|0
1653298180000|2022-05-23 09:29:40|151.21|148.81|151.06|148.66|151.21|148.81|150.77|148.37|0
1653298190000|2022-05-23 09:29:50|151.14|148.74|151.06|148.66|151.21|148.81|151.06|148.66|0
1653298200000|2022-05-23 09:30:00|150.69|148.29|150.91|148.51|150.91|148.51|150.69|148.29|0
1653298210000|2022-05-23 09:30:10|150.69|148.29|150.69|148.29|150.76|148.36|150.62|148.22|0
1653298220000|2022-05-23 09:30:20|150.47|148.07|151.14|148.74|151.14|148.74|150.47|148.07|0
1653298230000|2022-05-23 09:30:30|151.44|149.04|151.06|148.66|151.44|149.04|151.06|148.66|0
1653298240000|2022-05-23 09:30:40|151.21|148.81|151.21|148.81|151.21|148.81|151.21|148.81|0
1653298250000|2022-05-23 09:30:50|151.06|148.66|151.21|148.81|151.21|148.81|151.06|148.66|0
1653298260000|2022-05-23 09:31:00|151.14|148.74|151.36|148.96|151.36|148.96|151.14|148.74|0
1653298270000|2022-05-23 09:31:10|151.21|148.81|151.43|149.03|151.43|149.03|151.21|148.81|0
1653298280000|2022-05-23 09:31:20|151.36|148.96|151.36|148.96|151.43|149.03|151.36|148.96|0
1653298290000|2022-05-23 09:31:30|151.06|148.66|151.21|148.81|151.21|148.81|151.06|148.66|0
1653298300000|2022-05-23 09:31:40|151.36|148.96|151.36|148.96|151.43|149.03|151.36|148.96|0
1653298310000|2022-05-23 09:31:50|151.5|149.1|151.36|148.96|151.5|149.1|151.36|148.96|0
1653298320000|2022-05-23 09:32:00|151.43|149.03|151.06|148.66|151.43|149.03|151.06|148.66|0
1653298330000|2022-05-23 09:32:10|151.43|149.03|151.36|148.96|151.43|149.03|151.36|148.96|0
1653298340000|2022-05-23 09:32:20|151.21|148.81|151.36|148.96|151.43|149.03|151.21|148.81|0
1653298350000|2022-05-23 09:32:30|151.43|149.03|151.43|149.03|151.5|149.1|151.21|148.81|0
1653298360000|2022-05-23 09:32:40|151.35|148.95|151.28|148.88|151.35|148.95|151.21|148.81|0
1653298370000|2022-05-23 09:32:50|151.21|148.81|151.21|148.81|151.28|148.88|151.21|148.81|0
1653298380000|2022-05-23 09:33:00|151.06|148.66|150.76|148.36|151.06|148.66|150.69|148.29|0
1653298390000|2022-05-23 09:33:10|150.32|147.92|150.61|148.21|150.61|148.21|150.32|147.92|0
1653298400000|2022-05-23 09:33:20|150.69|148.29|150.32|147.92|150.69|148.29|150.32|147.92|0
1653298410000|2022-05-23 09:33:30|150.39|147.99|150.32|147.92|150.61|148.21|150.32|147.92|0
1653298420000|2022-05-23 09:33:40|150.02|147.62|150.32|147.92|150.32|147.92|150.02|147.62|0
1653298430000|2022-05-23 09:33:50|150.39|147.99|150.02|147.62|150.46|148.06|150.02|147.62|0
1653298440000|2022-05-23 09:34:00|149.87|147.47|149.72|147.32|149.95|147.55|149.72|147.32|0
1653298450000|2022-05-23 09:34:10|149.8|147.4|149.87|147.47|149.87|147.47|149.8|147.4|0
1653298460000|2022-05-23 09:34:20|150.02|147.62|149.95|147.55|150.17|147.77|149.95|147.55|0
1653298470000|2022-05-23 09:34:30|149.87|147.47|149.72|147.32|150.17|147.77|149.72|147.32|0
1653298480000|2022-05-23 09:34:40|150.17|147.77|150.46|148.06|150.46|148.06|150.17|147.77|0
1653298490000|2022-05-23 09:34:50|150.31|147.91|150.31|147.91|150.46|148.06|150.24|147.84|0
1653298500000|2022-05-23 09:35:00|150.61|148.21|150.61|148.21|150.61|148.21|150.54|148.14|0
1653298510000|2022-05-23 09:35:10|150.76|148.36|150.61|148.21|150.76|148.36|150.61|148.21|0
1653298520000|2022-05-23 09:35:20|150.46|148.06|150.46|148.06|150.46|148.06|150.46|148.06|0
1653298530000|2022-05-23 09:35:30|150.31|147.91|150.54|148.14|150.54|148.14|150.31|147.91|0
1653298540000|2022-05-23 09:35:40|150.46|148.06|150.46|148.06|150.61|148.21|150.46|148.06|0
1653298550000|2022-05-23 09:35:50|150.61|148.21|150.61|148.21|150.61|148.21|150.54|148.14|0
1653298560000|2022-05-23 09:36:00|150.24|147.84|150.16|147.76|150.24|147.84|149.87|147.47|0
1653298570000|2022-05-23 09:36:10|149.21|146.81|148.84|146.44|149.21|146.81|148.84|146.44|0
1653298580000|2022-05-23 09:36:20|148.69|146.29|148.84|146.44|148.84|146.44|148.39|145.99|0
1653298590000|2022-05-23 09:36:30|148.39|145.99|148.69|146.29|148.69|146.29|148.39|145.99|0
1653298600000|2022-05-23 09:36:40|148.98|146.58|148.62|146.22|148.98|146.58|148.62|146.22|0
1653298610000|2022-05-23 09:36:50|148.76|146.36|147.59|145.19|148.76|146.36|147.59|145.19|0
1653298620000|2022-05-23 09:37:00|148.25|145.85|148.18|145.78|148.39|145.99|148.18|145.78|0
1653298630000|2022-05-23 09:37:10|148.47|146.07|148.1|145.7|148.47|146.07|148.1|145.7|0
1653298640000|2022-05-23 09:37:20|148.25|145.85|147.66|145.26|148.25|145.85|147.66|145.26|0
1653298650000|2022-05-23 09:37:30|147.95|145.55|147.66|145.26|147.95|145.55|147.66|145.26|0
1653298660000|2022-05-23 09:37:40|147.51|145.11|147.44|145.04|147.51|145.11|147.37|144.97|0
1653298670000|2022-05-23 09:37:50|147.51|145.11|147.22|144.82|147.51|145.11|147.22|144.82|0
1653298680000|2022-05-23 09:38:00|147.3|144.9|147.07|144.67|147.3|144.9|147.07|144.67|0
1653298690000|2022-05-23 09:38:10|147.22|144.82|147.51|145.11|147.51|145.11|147.22|144.82|0
1653298700000|2022-05-23 09:38:20|147.44|145.04|147.51|145.11|147.51|145.11|147.3|144.9|0
1653298710000|2022-05-23 09:38:30|147.66|145.26|147.95|145.55|148.24|145.84|147.66|145.26|0
1653298720000|2022-05-23 09:38:40|148.1|145.7|148.39|145.99|148.39|145.99|148.1|145.7|0
1653298730000|2022-05-23 09:38:50|148.47|146.07|148.54|146.14|148.54|146.14|148.39|145.99|0
1653298740000|2022-05-23 09:39:00|148.68|146.28|148.83|146.43|148.83|146.43|148.68|146.28|0
1653298760000|2022-05-23 09:39:20|148.68|146.28|148.68|146.28|148.83|146.43|148.68|146.28|0
1653298770000|2022-05-23 09:39:30|148.61|146.21|148.91|146.51|148.98|146.58|148.61|146.21|0
1653298780000|2022-05-23 09:39:40|148.68|146.28|148.76|146.36|148.83|146.43|148.68|146.28|0
1653298790000|2022-05-23 09:39:50|148.54|146.14|148.24|145.84|148.54|146.14|148.24|145.84|0
1653298800000|2022-05-23 09:40:00|148.17|145.77|148.54|146.14|148.54|146.14|148.17|145.77|0
1653298810000|2022-05-23 09:40:10|148.39|145.99|148.61|146.21|148.61|146.21|148.39|145.99|0
1653298820000|2022-05-23 09:40:20|148.54|146.14|148.54|146.14|148.61|146.21|148.54|146.14|0
1653298830000|2022-05-23 09:40:30|148.68|146.28|148.76|146.36|148.83|146.43|148.68|146.28|0
1653298840000|2022-05-23 09:40:40|148.68|146.28|148.83|146.43|148.83|146.43|148.68|146.28|0
1653298850000|2022-05-23 09:40:50|148.91|146.51|148.83|146.43|148.91|146.51|148.83|146.43|0
1653298860000|2022-05-23 09:41:00|148.76|146.36|148.68|146.28|148.83|146.43|148.68|146.28|0
1653298870000|2022-05-23 09:41:10|148.53|146.13|148.61|146.21|148.61|146.21|148.53|146.13|0
1653298880000|2022-05-23 09:41:20|148.53|146.13|148.83|146.43|148.83|146.43|148.53|146.13|0
1653298890000|2022-05-23 09:41:30|148.68|146.28|148.53|146.13|148.76|146.36|148.53|146.13|0
1653298900000|2022-05-23 09:41:40|148.61|146.21|148.9|146.5|148.9|146.5|148.61|146.21|0
1653298910000|2022-05-23 09:41:50|148.76|146.36|148.17|145.77|148.76|146.36|148.17|145.77|0
1653298920000|2022-05-23 09:42:00|147.88|145.48|148.24|145.84|148.24|145.84|147.88|145.48|0
1653298930000|2022-05-23 09:42:10|148.09|145.69|148.09|145.69|148.09|145.69|148.09|145.69|0
1653298940000|2022-05-23 09:42:20|148.17|145.77|148.09|145.69|148.17|145.77|148.09|145.69|0
1653298950000|2022-05-23 09:42:30|148.24|145.84|148.17|145.77|148.24|145.84|148.17|145.77|0
1653298960000|2022-05-23 09:42:40|148.39|145.99|148.39|145.99|148.39|145.99|148.39|145.99|0
1653298970000|2022-05-23 09:42:50|148.24|145.84|148.24|145.84|148.24|145.84|148.24|145.84|0
1653298980000|2022-05-23 09:43:00|148.61|146.21|148.9|146.5|148.9|146.5|148.61|146.21|0
1653298990000|2022-05-23 09:43:10|148.83|146.43|148.83|146.43|148.83|146.43|148.83|146.43|0
1653299000000|2022-05-23 09:43:20|148.97|146.57|148.97|146.57|148.97|146.57|148.97|146.57|0
1653299010000|2022-05-23 09:43:30|149.27|146.87|149.12|146.72|149.27|146.87|149.12|146.72|0
1653299020000|2022-05-23 09:43:40|149.05|146.65|149.2|146.8|149.2|146.8|149.05|146.65|0
1653299030000|2022-05-23 09:43:50|149.12|146.72|149.41|147.01|149.41|147.01|149.12|146.72|0
1653299040000|2022-05-23 09:44:00|149.49|147.09|149.12|146.72|149.49|147.09|149.12|146.72|0
1653299050000|2022-05-23 09:44:10|149.27|146.87|149.41|147.01|149.41|147.01|149.27|146.87|0
1653299060000|2022-05-23 09:44:20|149.12|146.72|149.27|146.87|149.27|146.87|149.12|146.72|0
1653299070000|2022-05-23 09:44:30|149.12|146.72|148.75|146.35|149.12|146.72|148.68|146.28|0
1653299080000|2022-05-23 09:44:40|148.82|146.42|148.97|146.57|149.12|146.72|148.82|146.42|0
1653299090000|2022-05-23 09:44:50|149.12|146.72|149.27|146.87|149.34|146.94|149.12|146.72|0
1653299100000|2022-05-23 09:45:00|149.34|146.94|149.26|146.86|149.34|146.94|149.26|146.86|0
1653299110000|2022-05-23 09:45:10|149.41|147.01|149.41|147.01|149.49|147.09|149.41|147.01|0
1653299120000|2022-05-23 09:45:20|149.34|146.94|149.34|146.94|149.34|146.94|149.34|146.94|0
1653299130000|2022-05-23 09:45:30|149.41|147.01|149.49|147.09|149.56|147.16|149.34|146.94|0
1653299140000|2022-05-23 09:45:40|149.41|147.01|149.41|147.01|149.41|147.01|149.34|146.94|0
1653299150000|2022-05-23 09:45:50|149.56|147.16|150.15|147.75|150.15|147.75|149.56|147.16|0
1653299160000|2022-05-23 09:46:00|150|147.6|150|147.6|150.08|147.68|150|147.6|0
1653299170000|2022-05-23 09:46:10|150.15|147.75|149.85|147.45|150.15|147.75|149.85|147.45|0
1653299180000|2022-05-23 09:46:20|149.93|147.53|149.85|147.45|149.93|147.53|149.85|147.45|0
1653299190000|2022-05-23 09:46:30|149.93|147.53|150.3|147.9|150.3|147.9|149.93|147.53|0
1653299200000|2022-05-23 09:46:40|150.08|147.68|150.15|147.75|150.23|147.83|150.08|147.68|0
1653299210000|2022-05-23 09:46:50|150.23|147.83|150.3|147.9|150.3|147.9|150.23|147.83|0
1653299220000|2022-05-23 09:47:00|150.22|147.82|150.82|148.42|150.82|148.42|150.22|147.82|0
1653299230000|2022-05-23 09:47:10|150.89|148.49|151.19|148.79|151.19|148.79|150.74|148.34|0
1653299240000|2022-05-23 09:47:20|151.26|148.86|150.97|148.57|151.26|148.86|150.89|148.49|0
1653299250000|2022-05-23 09:47:30|151.04|148.64|151.26|148.86|151.26|148.86|150.74|148.34|0
1653299260000|2022-05-23 09:47:40|151.48|149.08|151.56|149.16|151.63|149.23|151.48|149.08|0
1653299270000|2022-05-23 09:47:50|151.33|148.93|151.33|148.93|151.33|148.93|151.18|148.78|0
1653299280000|2022-05-23 09:48:00|151.18|148.78|150.89|148.49|151.18|148.78|150.89|148.49|0
1653299290000|2022-05-23 09:48:10|150.82|148.42|151.04|148.64|151.04|148.64|150.82|148.42|0
1653299300000|2022-05-23 09:48:20|150.89|148.49|150.44|148.04|150.89|148.49|150.44|148.04|0
1653299310000|2022-05-23 09:48:30|150.52|148.12|150.59|148.19|150.59|148.19|150.44|148.04|0
1653299320000|2022-05-23 09:48:40|150.74|148.34|150.67|148.27|150.74|148.34|150.52|148.12|0
1653299330000|2022-05-23 09:48:50|150.74|148.34|150.81|148.41|150.81|148.41|150.74|148.34|0
1653299340000|2022-05-23 09:49:00|150.74|148.34|150.44|148.04|150.74|148.34|150.44|148.04|0
1653299350000|2022-05-23 09:49:10|150.59|148.19|150.59|148.19|150.59|148.19|150.44|148.04|0
1653299360000|2022-05-23 09:49:20|150.52|148.12|150.59|148.19|150.59|148.19|150.44|148.04|0
1653299370000|2022-05-23 09:49:30|150.88|148.48|151.18|148.78|151.18|148.78|150.88|148.48|0
1653299380000|2022-05-23 09:49:40|151.41|149.01|151.26|148.86|151.48|149.08|151.26|148.86|0
1653299390000|2022-05-23 09:49:50|151.03|148.63|151.33|148.93|151.33|148.93|151.03|148.63|0
1653299400000|2022-05-23 09:50:00|151.48|149.08|151.11|148.71|151.48|149.08|151.11|148.71|0
1653299410000|2022-05-23 09:50:10|151.03|148.63|150.96|148.56|151.03|148.63|150.96|148.56|0
1653299420000|2022-05-23 09:50:20|151.03|148.63|151.18|148.78|151.18|148.78|151.03|148.63|0
1653299430000|2022-05-23 09:50:30|151.03|148.63|151.18|148.78|151.26|148.86|151.03|148.63|0
1653299440000|2022-05-23 09:50:40|151.26|148.86|151.18|148.78|151.26|148.86|151.18|148.78|0
1653299450000|2022-05-23 09:50:50|151.11|148.71|151.03|148.63|151.11|148.71|151.03|148.63|0
1653299460000|2022-05-23 09:51:00|150.96|148.56|151.03|148.63|151.03|148.63|150.88|148.48|0
1653299470000|2022-05-23 09:51:10|150.88|148.48|150.51|148.11|150.88|148.48|150.51|148.11|0
1653299480000|2022-05-23 09:51:20|150.73|148.33|150.44|148.04|150.73|148.33|150.44|148.04|0
1653299490000|2022-05-23 09:51:30|150.29|147.89|150.29|147.89|150.29|147.89|150.29|147.89|0
1653299500000|2022-05-23 09:51:40|150.44|148.04|150.59|148.19|150.59|148.19|150.37|147.97|0
1653299510000|2022-05-23 09:51:50|150.66|148.26|150.73|148.33|150.73|148.33|150.59|148.19|0
1653299520000|2022-05-23 09:52:00|150.58|148.18|150.81|148.41|150.81|148.41|150.58|148.18|0
1653299530000|2022-05-23 09:52:10|150.73|148.33|150.66|148.26|150.73|148.33|150.66|148.26|0
1653299540000|2022-05-23 09:52:20|150.58|148.18|150.58|148.18|150.58|148.18|150.58|148.18|0
1653299550000|2022-05-23 09:52:30|150.29|147.89|149.99|147.59|150.29|147.89|149.99|147.59|0
1653299560000|2022-05-23 09:52:40|149.84|147.44|150.14|147.74|150.14|147.74|149.84|147.44|0
1653299570000|2022-05-23 09:52:50|150.29|147.89|150.29|147.89|150.29|147.89|150.22|147.82|0
1653299580000|2022-05-23 09:53:00|150.14|147.74|150.14|147.74|150.14|147.74|150.07|147.67|0
1653299590000|2022-05-23 09:53:10|149.99|147.59|150.29|147.89|150.29|147.89|149.99|147.59|0
1653299600000|2022-05-23 09:53:20|150.22|147.82|150.43|148.03|150.43|148.03|150.14|147.74|0
1653299610000|2022-05-23 09:53:30|150.73|148.33|151.1|148.7|151.18|148.78|150.73|148.33|0
1653299620000|2022-05-23 09:53:40|150.88|148.48|150.88|148.48|150.96|148.56|150.88|148.48|0
1653299630000|2022-05-23 09:53:50|150.73|148.33|150.29|147.89|150.73|148.33|150.29|147.89|0
1653299640000|2022-05-23 09:54:00|150.51|148.11|150.73|148.33|150.73|148.33|150.51|148.11|0
1653299650000|2022-05-23 09:54:10|150.58|148.18|150.43|148.03|150.58|148.18|150.43|148.03|0
1653299660000|2022-05-23 09:54:20|150.29|147.89|150.36|147.96|150.36|147.96|150.29|147.89|0
1653299670000|2022-05-23 09:54:30|150.43|148.03|150.28|147.88|150.43|148.03|150.28|147.88|0
1653299680000|2022-05-23 09:54:40|150.43|148.03|151.03|148.63|151.03|148.63|150.43|148.03|0
1653299690000|2022-05-23 09:54:50|150.88|148.48|150.95|148.55|150.95|148.55|150.88|148.48|0
1653299700000|2022-05-23 09:55:00|151.03|148.63|151.32|148.92|151.55|149.15|151.03|148.63|0
1653299710000|2022-05-23 09:55:10|151.55|149.15|151.47|149.07|151.55|149.15|151.4|149|0
1653299720000|2022-05-23 09:55:20|151.62|149.22|152.07|149.67|152.07|149.67|151.62|149.22|0
1653299730000|2022-05-23 09:55:30|151.62|149.22|151.62|149.22|151.7|149.3|151.62|149.22|0
1653299740000|2022-05-23 09:55:40|151.77|149.37|151.62|149.22|151.77|149.37|151.62|149.22|0
1653299750000|2022-05-23 09:55:50|151.7|149.3|151.62|149.22|151.7|149.3|151.62|149.22|0
1653299760000|2022-05-23 09:56:00|151.7|149.3|152.36|149.96|152.36|149.96|151.7|149.3|0
1653299770000|2022-05-23 09:56:10|152.29|149.89|152.96|150.56|152.96|150.56|152.29|149.89|0
1653299780000|2022-05-23 09:56:20|153.56|151.16|154.16|151.76|154.16|151.76|153.56|151.16|0
1653299790000|2022-05-23 09:56:30|154.01|151.61|153.41|151.01|154.16|151.76|153.41|151.01|0
1653299800000|2022-05-23 09:56:40|153.26|150.86|153.49|151.09|153.56|151.16|153.26|150.86|0
1653299810000|2022-05-23 09:56:50|153.86|151.46|154.09|151.69|154.09|151.69|153.79|151.39|0
1653299820000|2022-05-23 09:57:00|154.01|151.61|154.31|151.91|154.31|151.91|153.86|151.46|0
1653299830000|2022-05-23 09:57:10|154.46|152.06|154.46|152.06|154.46|152.06|154.46|152.06|0
1653299840000|2022-05-23 09:57:20|154.76|152.36|154.61|152.21|154.76|152.36|154.46|152.06|0
1653299850000|2022-05-23 09:57:30|154.76|152.36|154.69|152.29|154.76|152.36|154.69|152.29|0
1653299860000|2022-05-23 09:57:40|154.61|152.21|154.31|151.91|154.61|152.21|154.31|151.91|0
1653299870000|2022-05-23 09:57:50|154.16|151.76|154.01|151.61|154.16|151.76|154.01|151.61|0
1653299880000|2022-05-23 09:58:00|154.16|151.76|154.01|151.61|154.16|151.76|153.86|151.46|0
1653299890000|2022-05-23 09:58:10|153.86|151.46|153.41|151.01|153.86|151.46|153.41|151.01|0
1653299900000|2022-05-23 09:58:20|152.96|150.56|153.11|150.71|153.11|150.71|152.96|150.56|0
1653299910000|2022-05-23 09:58:30|152.96|150.56|152.89|150.49|153.26|150.86|152.89|150.49|0
1653299920000|2022-05-23 09:58:40|152.96|150.56|153.11|150.71|153.11|150.71|152.81|150.41|0
1653299930000|2022-05-23 09:58:50|153.41|151.01|153.26|150.86|153.41|151.01|153.18|150.78|0
1653299940000|2022-05-23 09:59:00|153.11|150.71|152.96|150.56|153.11|150.71|152.96|150.56|0
1653299950000|2022-05-23 09:59:10|152.81|150.41|152.36|149.96|152.81|150.41|152.36|149.96|0
1653299960000|2022-05-23 09:59:20|152.66|150.26|152.66|150.26|152.66|150.26|152.66|150.26|0
1653299970000|2022-05-23 09:59:30|152.81|150.41|152.51|150.11|152.81|150.41|152.51|150.11|0
1653299980000|2022-05-23 09:59:40|152.81|150.41|152.66|150.26|152.81|150.41|152.66|150.26|0
1653299990000|2022-05-23 09:59:50|152.73|150.33|152.96|150.56|152.96|150.56|152.73|150.33|0
1653300000000|2022-05-23 10:00:00|152.88|150.48|152.36|149.96|152.88|150.48|152.36|149.96|0
1653300010000|2022-05-23 10:00:10|152.66|150.26|152.36|149.96|152.66|150.26|152.36|149.96|0
1653300020000|2022-05-23 10:00:20|152.51|150.11|152.73|150.33|152.73|150.33|152.51|150.11|0
1653300030000|2022-05-23 10:00:30|152.81|150.41|152.81|150.41|153.1|150.7|152.81|150.41|0
1653300040000|2022-05-23 10:00:40|152.88|150.48|152.73|150.33|152.88|150.48|152.73|150.33|0
1653300050000|2022-05-23 10:00:50|152.66|150.26|152.66|150.26|152.73|150.33|152.66|150.26|0
1653300060000|2022-05-23 10:01:00|152.8|150.4|152.95|150.55|153.03|150.63|152.8|150.4|0
1653300070000|2022-05-23 10:01:10|153.1|150.7|153.18|150.78|153.18|150.78|153.1|150.7|0
1653300080000|2022-05-23 10:01:20|153.1|150.7|153.1|150.7|153.1|150.7|153.03|150.63|0
1653300090000|2022-05-23 10:01:30|152.95|150.55|153.1|150.7|153.1|150.7|152.95|150.55|0
1653300100000|2022-05-23 10:01:40|153.25|150.85|153.18|150.78|153.33|150.93|153.18|150.78|0
1653300110000|2022-05-23 10:01:50|153.25|150.85|152.88|150.48|153.25|150.85|152.88|150.48|0
1653300120000|2022-05-23 10:02:00|152.95|150.55|152.95|150.55|152.95|150.55|152.95|150.55|0
1653300130000|2022-05-23 10:02:10|153.1|150.7|153.4|151|153.4|151|153.1|150.7|0
1653300140000|2022-05-23 10:02:20|153.25|150.85|153.18|150.78|153.25|150.85|153.1|150.7|0
1653300150000|2022-05-23 10:02:30|153.1|150.7|152.5|150.1|153.1|150.7|152.5|150.1|0
1653300160000|2022-05-23 10:02:40|152.35|149.95|152.35|149.95|152.35|149.95|152.35|149.95|0
1653300170000|2022-05-23 10:02:50|152.65|150.25|152.43|150.03|152.65|150.25|152.43|150.03|0
1653300180000|2022-05-23 10:03:00|152.5|150.1|152.5|150.1|152.5|150.1|152.28|149.88|0
1653300190000|2022-05-23 10:03:10|152.35|149.95|152.58|150.18|152.58|150.18|152.35|149.95|0
1653300200000|2022-05-23 10:03:20|152.8|150.4|153.25|150.85|153.25|150.85|152.8|150.4|0
1653300210000|2022-05-23 10:03:30|153.4|151|153.25|150.85|153.48|151.08|153.25|150.85|0
1653300220000|2022-05-23 10:03:40|153.55|151.15|152.8|150.4|153.63|151.23|152.8|150.4|0
1653300230000|2022-05-23 10:03:50|153.1|150.7|153.4|151|153.4|151|153.1|150.7|0
1653300240000|2022-05-23 10:04:00|153.25|150.85|153.1|150.7|153.25|150.85|153.1|150.7|0
1653300250000|2022-05-23 10:04:10|153.25|150.85|153.4|151|153.4|151|153.25|150.85|0
1653300260000|2022-05-23 10:04:20|153.55|151.15|153.55|151.15|153.55|151.15|153.4|151|0
1653300270000|2022-05-23 10:04:30|153.4|151|153.25|150.85|153.4|151|153.25|150.85|0
1653300280000|2022-05-23 10:04:40|153.1|150.7|152.95|150.55|153.1|150.7|152.95|150.55|0
1653300290000|2022-05-23 10:04:50|153.18|150.78|152.95|150.55|153.18|150.78|152.95|150.55|0
1653300300000|2022-05-23 10:05:00|153.03|150.63|152.95|150.55|153.03|150.63|152.8|150.4|0
1653300310000|2022-05-23 10:05:10|153.03|150.63|153.03|150.63|153.03|150.63|153.03|150.63|0
1653300320000|2022-05-23 10:05:20|153.18|150.78|153.48|151.08|153.48|151.08|153.18|150.78|0
1653300330000|2022-05-23 10:05:30|153.4|151|153.55|151.15|153.7|151.3|153.4|151|0
1653300340000|2022-05-23 10:05:40|153.47|151.07|153.4|151|153.55|151.15|153.32|150.92|0
1653300360000|2022-05-23 10:06:00|153.17|150.77|152.95|150.55|153.17|150.77|152.95|150.55|0
1653300370000|2022-05-23 10:06:10|152.88|150.48|152.8|150.4|152.88|150.48|152.73|150.33|0
1653300380000|2022-05-23 10:06:20|152.73|150.33|153.25|150.85|153.25|150.85|152.73|150.33|0
1653300390000|2022-05-23 10:06:30|153.17|150.77|153.32|150.92|153.32|150.92|153.17|150.77|0
1653300400000|2022-05-23 10:06:40|153.7|151.3|153.7|151.3|153.7|151.3|153.47|151.07|0
1653300410000|2022-05-23 10:06:50|153.77|151.37|153.62|151.22|153.85|151.45|153.62|151.22|0
1653300420000|2022-05-23 10:07:00|153.47|151.07|153.24|150.84|153.47|151.07|153.24|150.84|0
1653300430000|2022-05-23 10:07:10|153.17|150.77|152.95|150.55|153.17|150.77|152.95|150.55|0
1653300440000|2022-05-23 10:07:20|152.8|150.4|152.65|150.25|152.8|150.4|152.65|150.25|0
1653300450000|2022-05-23 10:07:30|152.5|150.1|152.8|150.4|152.8|150.4|152.5|150.1|0
1653300460000|2022-05-23 10:07:40|152.87|150.47|152.65|150.25|152.87|150.47|152.65|150.25|0
1653300470000|2022-05-23 10:07:50|152.79|150.39|152.65|150.25|152.79|150.39|152.65|150.25|0
1653300480000|2022-05-23 10:08:00|152.5|150.1|152.5|150.1|152.5|150.1|152.27|149.87|0
1653300490000|2022-05-23 10:08:10|152.64|150.24|152.72|150.32|152.79|150.39|152.64|150.24|0
1653300500000|2022-05-23 10:08:20|152.94|150.54|152.5|150.1|152.94|150.54|152.5|150.1|0
1653300510000|2022-05-23 10:08:30|152.57|150.17|152.2|149.8|152.57|150.17|152.2|149.8|0
1653300520000|2022-05-23 10:08:40|152.42|150.02|152.05|149.65|152.42|150.02|152.05|149.65|0
1653300530000|2022-05-23 10:08:50|151.98|149.58|151.98|149.58|151.98|149.58|151.9|149.5|0
1653300540000|2022-05-23 10:09:00|152.05|149.65|151.9|149.5|152.05|149.65|151.9|149.5|0
1653300550000|2022-05-23 10:09:10|152.12|149.72|152.12|149.72|152.2|149.8|152.12|149.72|0
1653300560000|2022-05-23 10:09:20|152.2|149.8|152.2|149.8|152.2|149.8|152.2|149.8|0
1653300570000|2022-05-23 10:09:30|152.12|149.72|152.19|149.79|152.19|149.79|152.12|149.72|0
1653300580000|2022-05-23 10:09:40|152.34|149.94|152.42|150.02|152.42|150.02|152.27|149.87|0
1653300590000|2022-05-23 10:09:50|152.34|149.94|152.34|149.94|152.34|149.94|152.34|149.94|0
1653300600000|2022-05-23 10:10:00|152.42|150.02|152.12|149.72|152.42|150.02|152.05|149.65|0
1653300610000|2022-05-23 10:10:10|152.34|149.94|152.04|149.64|152.34|149.94|152.04|149.64|0
1653300620000|2022-05-23 10:10:20|151.68|149.28|151.9|149.5|151.9|149.5|151.68|149.28|0
1653300630000|2022-05-23 10:10:30|151.82|149.42|151.6|149.2|151.82|149.42|151.6|149.2|0
1653300640000|2022-05-23 10:10:40|151.75|149.35|151.67|149.27|151.75|149.35|151.6|149.2|0
1653300650000|2022-05-23 10:10:50|151.6|149.2|151.45|149.05|151.6|149.2|151.45|149.05|0
1653300660000|2022-05-23 10:11:00|151.23|148.83|150.78|148.38|151.23|148.83|150.78|148.38|0
1653300670000|2022-05-23 10:11:10|150.63|148.23|150.49|148.09|150.71|148.31|150.41|148.01|0
1653300680000|2022-05-23 10:11:20|150.56|148.16|150.85|148.45|150.85|148.45|150.56|148.16|0
1653300690000|2022-05-23 10:11:30|150.78|148.38|150.7|148.3|150.78|148.38|150.56|148.16|0
1653300700000|2022-05-23 10:11:40|150.63|148.23|150.7|148.3|150.7|148.3|150.49|148.09|0
1653300710000|2022-05-23 10:11:50|150.78|148.38|150.63|148.23|150.78|148.38|150.63|148.23|0
1653300720000|2022-05-23 10:12:00|150.48|148.08|150.41|148.01|150.48|148.08|150.41|148.01|0
1653300730000|2022-05-23 10:12:10|150.48|148.08|150.41|148.01|150.48|148.08|150.41|148.01|0
1653300740000|2022-05-23 10:12:20|150.26|147.86|150.11|147.71|150.26|147.86|150.11|147.71|0
1653300750000|2022-05-23 10:12:30|150.26|147.86|150.41|148.01|150.41|148.01|150.11|147.71|0
1653300760000|2022-05-23 10:12:40|150.11|147.71|149.52|147.12|150.11|147.71|149.52|147.12|0
1653300770000|2022-05-23 10:12:50|149.67|147.27|149.81|147.41|149.89|147.49|149.67|147.27|0
1653300780000|2022-05-23 10:13:00|149.89|147.49|149.96|147.56|150.04|147.64|149.81|147.41|0
1653300790000|2022-05-23 10:13:10|149.89|147.49|149.81|147.41|149.89|147.49|149.81|147.41|0
1653300800000|2022-05-23 10:13:20|149.96|147.56|149.67|147.27|149.96|147.56|149.67|147.27|0
1653300810000|2022-05-23 10:13:30|149.74|147.34|149.74|147.34|149.81|147.41|149.74|147.34|0
1653300820000|2022-05-23 10:13:40|149.67|147.27|149.45|147.05|149.67|147.27|149.45|147.05|0
1653300830000|2022-05-23 10:13:50|149.52|147.12|149.67|147.27|149.67|147.27|149.45|147.05|0
1653300840000|2022-05-23 10:14:00|149.52|147.12|149.59|147.19|149.59|147.19|149.52|147.12|0
1653300850000|2022-05-23 10:14:10|149.67|147.27|149.66|147.26|149.74|147.34|149.66|147.26|0
1653300860000|2022-05-23 10:14:20|149.45|147.05|149.66|147.26|149.66|147.26|149.37|146.97|0
1653300870000|2022-05-23 10:14:30|149.74|147.34|149.52|147.12|149.74|147.34|149.52|147.12|0
1653300880000|2022-05-23 10:14:40|149.37|146.97|149.22|146.82|149.37|146.97|149.22|146.82|0
1653300890000|2022-05-23 10:14:50|149.37|146.97|149.52|147.12|149.52|147.12|149.37|146.97|0
1653300900000|2022-05-23 10:15:00|149.37|146.97|149.52|147.12|149.52|147.12|149.37|146.97|0
1653300910000|2022-05-23 10:15:10|149.66|147.26|149.66|147.26|149.66|147.26|149.52|147.12|0
1653300920000|2022-05-23 10:15:20|149.96|147.56|149.96|147.56|150.11|147.71|149.96|147.56|0
1653300930000|2022-05-23 10:15:30|150.25|147.85|150.18|147.78|150.25|147.85|150.18|147.78|0
1653300940000|2022-05-23 10:15:40|150.25|147.85|150.85|148.45|150.85|148.45|150.25|147.85|0
1653300950000|2022-05-23 10:15:50|150.7|148.3|150.85|148.45|151|148.6|150.7|148.3|0
1653300960000|2022-05-23 10:16:00|150.78|148.38|150.85|148.45|150.85|148.45|150.7|148.3|0
1653300970000|2022-05-23 10:16:10|150.78|148.38|150.55|148.15|150.78|148.38|150.33|147.93|0
1653300980000|2022-05-23 10:16:20|150.48|148.08|150.99|148.59|150.99|148.59|150.48|148.08|0
1653300990000|2022-05-23 10:16:30|150.92|148.52|150.7|148.3|150.92|148.52|150.7|148.3|0
1653301000000|2022-05-23 10:16:40|150.63|148.23|150.55|148.15|150.77|148.37|150.55|148.15|0
1653301010000|2022-05-23 10:16:50|150.4|148|150.55|148.15|150.55|148.15|150.4|148|0
1653301020000|2022-05-23 10:17:00|150.77|148.37|150.85|148.45|150.85|148.45|150.77|148.37|0
1653301030000|2022-05-23 10:17:10|150.92|148.52|150.7|148.3|150.92|148.52|150.7|148.3|0
1653301040000|2022-05-23 10:17:20|150.77|148.37|150.84|148.44|150.99|148.59|150.77|148.37|0
1653301050000|2022-05-23 10:17:30|150.99|148.59|150.7|148.3|150.99|148.59|150.7|148.3|0
1653301060000|2022-05-23 10:17:40|150.55|148.15|150.77|148.37|150.77|148.37|150.55|148.15|0
1653301070000|2022-05-23 10:17:50|150.7|148.3|150.55|148.15|150.7|148.3|150.55|148.15|0
1653301080000|2022-05-23 10:18:00|150.18|147.78|150.48|148.08|150.48|148.08|150.18|147.78|0
1653301090000|2022-05-23 10:18:10|150.4|148|150.25|147.85|150.4|148|150.18|147.78|0
1653301100000|2022-05-23 10:18:20|150.33|147.93|150.62|148.22|150.62|148.22|150.25|147.85|0
1653301110000|2022-05-23 10:18:30|150.48|148.08|150.62|148.22|150.69|148.29|150.48|148.08|0
1653301120000|2022-05-23 10:18:40|150.69|148.29|150.69|148.29|150.77|148.37|150.69|148.29|0
1653301130000|2022-05-23 10:18:50|150.77|148.37|150.77|148.37|150.77|148.37|150.77|148.37|0
1653301140000|2022-05-23 10:19:00|150.69|148.29|150.47|148.07|150.69|148.29|150.47|148.07|0
1653301150000|2022-05-23 10:19:10|150.55|148.15|150.55|148.15|150.55|148.15|150.55|148.15|0
1653301160000|2022-05-23 10:19:20|150.47|148.07|150.55|148.15|150.55|148.15|150.4|148|0
1653301170000|2022-05-23 10:19:30|150.84|148.44|150.84|148.44|150.84|148.44|150.84|148.44|0
1653301180000|2022-05-23 10:19:40|151.07|148.67|150.99|148.59|151.07|148.67|150.92|148.52|0
1653301190000|2022-05-23 10:19:50|151.07|148.67|151.36|148.96|151.36|148.96|151.07|148.67|0
1653301200000|2022-05-23 10:20:00|151.73|149.33|151.51|149.11|151.73|149.33|151.43|149.03|0
1653301210000|2022-05-23 10:20:10|151.58|149.18|151.51|149.11|151.58|149.18|151.51|149.11|0
1653301220000|2022-05-23 10:20:20|151.36|148.96|151.21|148.81|151.43|149.03|151.21|148.81|0
1653301230000|2022-05-23 10:20:30|151.07|148.67|151.21|148.81|151.21|148.81|151.07|148.67|0
1653301240000|2022-05-23 10:20:40|151.29|148.89|151.29|148.89|151.36|148.96|151.29|148.89|0
1653301250000|2022-05-23 10:20:50|151.43|149.03|152.11|149.71|152.11|149.71|151.36|148.96|0
1653301260000|2022-05-23 10:21:00|152.18|149.78|152.48|150.08|152.48|150.08|152.18|149.78|0
1653301270000|2022-05-23 10:21:10|152.63|150.23|152.93|150.53|152.93|150.53|152.63|150.23|0
1653301280000|2022-05-23 10:21:20|152.7|150.3|152.63|150.23|152.85|150.45|152.63|150.23|0
1653301290000|2022-05-23 10:21:30|152.7|150.3|152.85|150.45|152.85|150.45|152.7|150.3|0
1653301300000|2022-05-23 10:21:40|152.77|150.37|152.4|150|152.77|150.37|152.4|150|0
1653301310000|2022-05-23 10:21:50|152.48|150.08|152.48|150.08|152.55|150.15|152.48|150.08|0
1653301320000|2022-05-23 10:22:00|152.55|150.15|152.4|150|152.55|150.15|152.4|150|0
1653301330000|2022-05-23 10:22:10|152.03|149.63|151.96|149.56|152.03|149.63|151.96|149.56|0
1653301340000|2022-05-23 10:22:20|151.88|149.48|151.88|149.48|151.88|149.48|151.81|149.41|0
1653301350000|2022-05-23 10:22:30|151.81|149.41|151.88|149.48|151.88|149.48|151.73|149.33|0
1653301360000|2022-05-23 10:22:40|151.81|149.41|152.25|149.85|152.25|149.85|151.81|149.41|0
1653301370000|2022-05-23 10:22:50|152.18|149.78|151.95|149.55|152.18|149.78|151.95|149.55|0
1653301380000|2022-05-23 10:23:00|151.81|149.41|151.81|149.41|151.81|149.41|151.81|149.41|0
1653301390000|2022-05-23 10:23:10|152.03|149.63|152.18|149.78|152.18|149.78|151.95|149.55|0
1653301400000|2022-05-23 10:23:20|151.95|149.55|151.88|149.48|151.95|149.55|151.73|149.33|0
1653301410000|2022-05-23 10:23:30|152.03|149.63|152.17|149.77|152.17|149.77|152.03|149.63|0
1653301420000|2022-05-23 10:23:40|152.25|149.85|152.47|150.07|152.47|150.07|152.25|149.85|0
1653301430000|2022-05-23 10:23:50|152.4|150|152.62|150.22|152.62|150.22|152.4|150|0
1653301440000|2022-05-23 10:24:00|152.77|150.37|152.7|150.3|152.77|150.37|152.7|150.3|0
1653301450000|2022-05-23 10:24:10|152.62|150.22|152.62|150.22|152.62|150.22|152.62|150.22|0
1653301460000|2022-05-23 10:24:20|152.47|150.07|152.47|150.07|152.55|150.15|152.47|150.07|0
1653301470000|2022-05-23 10:24:30|152.4|150|152.17|149.77|152.4|150|152.17|149.77|0
1653301480000|2022-05-23 10:24:40|152.32|149.92|151.58|149.18|152.32|149.92|151.58|149.18|0
1653301490000|2022-05-23 10:24:50|151.87|149.47|151.87|149.47|152.1|149.7|151.87|149.47|0
1653301500000|2022-05-23 10:25:00|151.95|149.55|151.95|149.55|152.1|149.7|151.95|149.55|0
1653301510000|2022-05-23 10:25:10|151.87|149.47|151.87|149.47|152.02|149.62|151.87|149.47|0
1653301520000|2022-05-23 10:25:20|151.95|149.55|151.87|149.47|152.02|149.62|151.87|149.47|0
1653301530000|2022-05-23 10:25:30|151.95|149.55|151.87|149.47|152.02|149.62|151.87|149.47|0
1653301540000|2022-05-23 10:25:40|151.8|149.4|151.58|149.18|151.8|149.4|151.58|149.18|0
1653301550000|2022-05-23 10:25:50|151.72|149.32|151.65|149.25|151.72|149.32|151.65|149.25|0
1653301560000|2022-05-23 10:26:00|151.72|149.32|151.95|149.55|152.02|149.62|151.72|149.32|0
1653301570000|2022-05-23 10:26:10|151.87|149.47|151.65|149.25|151.87|149.47|151.65|149.25|0
1653301580000|2022-05-23 10:26:20|151.57|149.17|151.57|149.17|151.57|149.17|151.57|149.17|0
1653301590000|2022-05-23 10:26:30|151.13|148.73|151.43|149.03|151.43|149.03|151.06|148.66|0
1653301600000|2022-05-23 10:26:40|151.35|148.95|151.57|149.17|151.57|149.17|151.28|148.88|0
1653301610000|2022-05-23 10:26:50|151.43|149.03|150.33|147.93|151.43|149.03|150.33|147.93|0
1653301620000|2022-05-23 10:27:00|150.48|148.08|150.03|147.63|150.48|148.08|150.03|147.63|0
1653301630000|2022-05-23 10:27:10|150.11|147.71|150.11|147.71|150.11|147.71|150.11|147.71|0
1653301640000|2022-05-23 10:27:20|150.18|147.78|149.88|147.48|150.18|147.78|149.88|147.48|0
1653301650000|2022-05-23 10:27:30|149.81|147.41|149.88|147.48|149.88|147.48|149.73|147.33|0
1653301660000|2022-05-23 10:27:40|149.14|146.74|149.14|146.74|149.29|146.89|149.14|146.74|0
1653301670000|2022-05-23 10:27:50|149.37|146.97|149.37|146.97|149.44|147.04|149.37|146.97|0
1653301680000|2022-05-23 10:28:00|149.29|146.89|149.37|146.97|149.37|146.97|149.29|146.89|0
1653301690000|2022-05-23 10:28:10|149.29|146.89|149.29|146.89|149.29|146.89|149.29|146.89|0
1653301700000|2022-05-23 10:28:20|148.92|146.52|148.7|146.3|148.99|146.59|148.7|146.3|0
1653301710000|2022-05-23 10:28:30|148.84|146.44|148.99|146.59|148.99|146.59|148.7|146.3|0
1653301720000|2022-05-23 10:28:40|148.92|146.52|148.99|146.59|148.99|146.59|148.92|146.52|0
1653301730000|2022-05-23 10:28:50|149.07|146.67|148.99|146.59|149.07|146.67|148.99|146.59|0
1653301740000|2022-05-23 10:29:00|148.92|146.52|149.22|146.82|149.22|146.82|148.92|146.52|0
1653301750000|2022-05-23 10:29:10|148.99|146.59|149.29|146.89|149.29|146.89|148.99|146.59|0
1653301760000|2022-05-23 10:29:20|149.43|147.03|149.22|146.82|149.43|147.03|149.14|146.74|0
1653301770000|2022-05-23 10:29:30|149.14|146.74|149.07|146.67|149.22|146.82|149.07|146.67|0
1653301780000|2022-05-23 10:29:40|149.14|146.74|149.07|146.67|149.14|146.74|149.07|146.67|0
1653301790000|2022-05-23 10:29:50|148.99|146.59|148.84|146.44|148.99|146.59|148.84|146.44|0
1653301800000|2022-05-23 10:30:00|148.62|146.22|148.47|146.07|148.62|146.22|148.47|146.07|0
1653301810000|2022-05-23 10:30:10|148.69|146.29|148.69|146.29|148.77|146.37|148.69|146.29|0
1653301820000|2022-05-23 10:30:20|148.77|146.37|148.4|146|148.77|146.37|148.4|146|0
1653301830000|2022-05-23 10:30:30|148.47|146.07|148.03|145.63|148.55|146.15|148.03|145.63|0
1653301840000|2022-05-23 10:30:40|147.95|145.55|148.1|145.7|148.18|145.78|147.95|145.55|0
1653301850000|2022-05-23 10:30:50|148.03|145.63|148.1|145.7|148.18|145.78|148.03|145.63|0
1653301860000|2022-05-23 10:31:00|148.4|146|148.4|146|148.4|146|148.33|145.93|0
1653301870000|2022-05-23 10:31:10|148.47|146.07|148.25|145.85|148.54|146.14|148.25|145.85|0
1653301880000|2022-05-23 10:31:20|148.18|145.78|148.25|145.85|148.33|145.93|148.18|145.78|0
1653301890000|2022-05-23 10:31:30|148.33|145.93|148.25|145.85|148.33|145.93|148.25|145.85|0
1653301910000|2022-05-23 10:31:50|148.18|145.78|148.03|145.63|148.18|145.78|148.03|145.63|0
1653301920000|2022-05-23 10:32:00|148.1|145.7|147.88|145.48|148.1|145.7|147.88|145.48|0
1653301930000|2022-05-23 10:32:10|147.81|145.41|148.18|145.78|148.18|145.78|147.81|145.41|0
1653301940000|2022-05-23 10:32:20|147.88|145.48|147.66|145.26|147.88|145.48|147.66|145.26|0
1653301950000|2022-05-23 10:32:30|147.51|145.11|147.66|145.26|147.66|145.26|147.51|145.11|0
1653301960000|2022-05-23 10:32:40|147.51|145.11|147.51|145.11|147.51|145.11|147.51|145.11|0
1653301970000|2022-05-23 10:32:50|147.22|144.82|147.51|145.11|147.51|145.11|147.22|144.82|0
1653301980000|2022-05-23 10:33:00|147.36|144.96|146.92|144.52|147.36|144.96|146.85|144.45|0
1653301990000|2022-05-23 10:33:10|147.07|144.67|147.22|144.82|147.22|144.82|147.07|144.67|0
1653302000000|2022-05-23 10:33:20|147.07|144.67|147.07|144.67|147.07|144.67|147|144.6|0
1653302010000|2022-05-23 10:33:30|146.85|144.45|146.92|144.52|146.92|144.52|146.85|144.45|0
1653302020000|2022-05-23 10:33:40|146.85|144.45|146.92|144.52|146.92|144.52|146.85|144.45|0
1653302030000|2022-05-23 10:33:50|146.85|144.45|147.07|144.67|147.07|144.67|146.85|144.45|0
1653302040000|2022-05-23 10:34:00|147.14|144.74|147.21|144.81|147.21|144.81|147.14|144.74|0
1653302050000|2022-05-23 10:34:10|147.36|144.96|147.36|144.96|147.51|145.11|147.36|144.96|0
1653302060000|2022-05-23 10:34:20|147.58|145.18|147.36|144.96|147.58|145.18|147.36|144.96|0
1653302070000|2022-05-23 10:34:30|147.44|145.04|147.51|145.11|147.51|145.11|147.36|144.96|0
1653302080000|2022-05-23 10:34:40|147.36|144.96|147.36|144.96|147.44|145.04|147.36|144.96|0
1653302090000|2022-05-23 10:34:50|146.77|144.37|146.63|144.23|146.77|144.37|146.63|144.23|0
1653302100000|2022-05-23 10:35:00|146.33|143.93|146.33|143.93|146.41|144.01|146.33|143.93|0
1653302110000|2022-05-23 10:35:10|145.89|143.49|146.19|143.79|146.19|143.79|145.89|143.49|0
1653302120000|2022-05-23 10:35:20|146.04|143.64|146.41|144.01|146.41|144.01|146.04|143.64|0
1653302130000|2022-05-23 10:35:30|146.48|144.08|146.85|144.45|146.92|144.52|146.48|144.08|0
1653302140000|2022-05-23 10:35:40|146.77|144.37|146.92|144.52|147.07|144.67|146.77|144.37|0
1653302150000|2022-05-23 10:35:50|147.06|144.66|147.21|144.81|147.21|144.81|146.92|144.52|0
1653302160000|2022-05-23 10:36:00|147.14|144.74|147.51|145.11|147.51|145.11|147.06|144.66|0
1653302170000|2022-05-23 10:36:10|147.36|144.96|147.65|145.25|147.65|145.25|147.36|144.96|0
1653302180000|2022-05-23 10:36:20|147.73|145.33|147.5|145.1|147.8|145.4|147.5|145.1|0
1653302190000|2022-05-23 10:36:30|147.8|145.4|147.73|145.33|147.8|145.4|147.73|145.33|0
1653302200000|2022-05-23 10:36:40|147.5|145.1|147.8|145.4|147.8|145.4|147.5|145.1|0
1653302210000|2022-05-23 10:36:50|147.95|145.55|147.88|145.48|147.95|145.55|147.88|145.48|0
1653302220000|2022-05-23 10:37:00|147.87|145.47|147.95|145.55|147.95|145.55|147.8|145.4|0
1653302240000|2022-05-23 10:37:20|147.8|145.4|147.73|145.33|147.8|145.4|147.73|145.33|0
1653302250000|2022-05-23 10:37:30|147.65|145.25|147.73|145.33|147.73|145.33|147.5|145.1|0
1653302260000|2022-05-23 10:37:40|147.65|145.25|147.73|145.33|147.8|145.4|147.65|145.25|0
1653302270000|2022-05-23 10:37:50|147.65|145.25|147.36|144.96|147.65|145.25|147.36|144.96|0
1653302280000|2022-05-23 10:38:00|147.58|145.18|147.65|145.25|147.65|145.25|147.58|145.18|0
1653302290000|2022-05-23 10:38:10|147.58|145.18|147.58|145.18|147.58|145.18|147.5|145.1|0
1653302300000|2022-05-23 10:38:20|147.5|145.1|147.43|145.03|147.5|145.1|147.43|145.03|0
1653302310000|2022-05-23 10:38:30|147.5|145.1|147.14|144.74|147.5|145.1|146.99|144.59|0
1653302320000|2022-05-23 10:38:40|146.91|144.51|146.55|144.15|146.91|144.51|146.55|144.15|0
1653302330000|2022-05-23 10:38:50|146.4|144|146.4|144|146.4|144|146.18|143.78|0
1653302340000|2022-05-23 10:39:00|146.47|144.07|146.4|144|146.47|144.07|146.4|144|0
1653302350000|2022-05-23 10:39:10|146.33|143.93|146.55|144.15|146.55|144.15|146.33|143.93|0
1653302360000|2022-05-23 10:39:20|146.33|143.93|146.47|144.07|146.47|144.07|146.33|143.93|0
1653302380000|2022-05-23 10:39:40|146.4|144|146.33|143.93|146.4|144|146.33|143.93|0
1653302390000|2022-05-23 10:39:50|146.03|143.63|146.03|143.63|146.03|143.63|146.03|143.63|0
1653302400000|2022-05-23 10:40:00|145.96|143.56|145.74|143.34|146.03|143.63|145.74|143.34|0
1653302410000|2022-05-23 10:40:10|145.89|143.49|145.6|143.2|145.89|143.49|145.6|143.2|0
1653302420000|2022-05-23 10:40:20|145.45|143.05|145.45|143.05|145.45|143.05|145.38|142.98|0
1653302430000|2022-05-23 10:40:30|145.59|143.19|145.74|143.34|145.74|143.34|145.45|143.05|0
1653302440000|2022-05-23 10:40:40|145.89|143.49|145.74|143.34|145.89|143.49|145.74|143.34|0
1653302450000|2022-05-23 10:40:50|145.67|143.27|145.74|143.34|145.74|143.34|145.59|143.19|0
1653302460000|2022-05-23 10:41:00|146.18|143.78|146.55|144.15|146.55|144.15|146.18|143.78|0
1653302470000|2022-05-23 10:41:10|146.62|144.22|146.91|144.51|146.91|144.51|146.62|144.22|0
1653302480000|2022-05-23 10:41:20|146.76|144.36|146.76|144.36|146.76|144.36|146.69|144.29|0
1653302490000|2022-05-23 10:41:30|146.91|144.51|146.99|144.59|147.06|144.66|146.91|144.51|0
1653302500000|2022-05-23 10:41:40|147.13|144.73|146.47|144.07|147.13|144.73|146.47|144.07|0
1653302510000|2022-05-23 10:41:50|146.32|143.92|146.47|144.07|146.47|144.07|146.32|143.92|0
1653302520000|2022-05-23 10:42:00|146.32|143.92|146.62|144.22|146.62|144.22|146.32|143.92|0
1653302530000|2022-05-23 10:42:10|146.55|144.15|146.32|143.92|146.62|144.22|146.32|143.92|0
1653302540000|2022-05-23 10:42:20|146.47|144.07|146.32|143.92|146.47|144.07|146.32|143.92|0
1653302550000|2022-05-23 10:42:30|146.18|143.78|146.32|143.92|146.32|143.92|146.18|143.78|0
1653302570000|2022-05-23 10:42:50|146.47|144.07|146.47|144.07|146.47|144.07|146.47|144.07|0
1653302580000|2022-05-23 10:43:00|146.61|144.21|146.47|144.07|146.61|144.21|146.47|144.07|0
1653302590000|2022-05-23 10:43:10|146.18|143.78|146.32|143.92|146.47|144.07|146.18|143.78|0
1653302600000|2022-05-23 10:43:20|146.47|144.07|146.54|144.14|146.61|144.21|146.47|144.07|0
1653302610000|2022-05-23 10:43:30|146.61|144.21|146.54|144.14|146.61|144.21|146.54|144.14|0
1653302620000|2022-05-23 10:43:40|146.17|143.77|146.32|143.92|146.32|143.92|146.17|143.77|0
1653302630000|2022-05-23 10:43:50|145.88|143.48|145.23|142.83|145.88|143.48|145.23|142.83|0
1653302640000|2022-05-23 10:44:00|145.44|143.04|145.3|142.9|145.59|143.19|145.3|142.9|0
1653302650000|2022-05-23 10:44:10|144.57|142.17|145.3|142.9|145.3|142.9|144.57|142.17|0
1653302660000|2022-05-23 10:44:20|145.44|143.04|145.59|143.19|145.59|143.19|145.44|143.04|0
1653302670000|2022-05-23 10:44:30|145.3|142.9|145.3|142.9|145.3|142.9|145.15|142.75|0
1653302680000|2022-05-23 10:44:40|145.15|142.75|145.15|142.75|145.23|142.83|145.15|142.75|0
1653302690000|2022-05-23 10:44:50|145.01|142.61|145.15|142.75|145.15|142.75|145.01|142.61|0
1653302700000|2022-05-23 10:45:00|145.01|142.61|145.15|142.75|145.15|142.75|144.86|142.46|0
1653302710000|2022-05-23 10:45:10|145.23|142.83|145.15|142.75|145.23|142.83|145|142.6|0
1653302720000|2022-05-23 10:45:20|145|142.6|145|142.6|145|142.6|145|142.6|0
1653302730000|2022-05-23 10:45:30|145.15|142.75|145.23|142.83|145.23|142.83|145|142.6|0
1653302740000|2022-05-23 10:45:40|145.44|143.04|145.44|143.04|145.59|143.19|145.44|143.04|0
1653302750000|2022-05-23 10:45:50|145.59|143.19|145.59|143.19|145.59|143.19|145.59|143.19|0
1653302760000|2022-05-23 10:46:00|145.73|143.33|145.66|143.26|145.73|143.33|145.52|143.12|0
1653302770000|2022-05-23 10:46:10|145.59|143.19|145.66|143.26|145.66|143.26|145.59|143.19|0
1653302780000|2022-05-23 10:46:20|145.59|143.19|145.59|143.19|145.59|143.19|145.59|143.19|0
1653302800000|2022-05-23 10:46:40|145.44|143.04|145.73|143.33|145.73|143.33|145.44|143.04|0
1653302810000|2022-05-23 10:46:50|145.44|143.04|145.44|143.04|145.44|143.04|145.44|143.04|0
1653302820000|2022-05-23 10:47:00|145.52|143.12|145.44|143.04|145.52|143.12|145.44|143.04|0
1653302840000|2022-05-23 10:47:20|145.51|143.11|145.44|143.04|145.51|143.11|145.44|143.04|0
1653302860000|2022-05-23 10:47:40|145|142.6|144.57|142.17|145|142.6|144.57|142.17|0
1653302870000|2022-05-23 10:47:50|143.84|141.44|143.41|141.01|144.13|141.73|143.41|141.01|0
1653302880000|2022-05-23 10:48:00|143.55|141.15|143.55|141.15|143.55|141.15|143.55|141.15|0
1653302890000|2022-05-23 10:48:10|143.26|140.86|142.83|140.43|143.26|140.86|142.83|140.43|0
1653302900000|2022-05-23 10:48:20|143.12|140.72|143.12|140.72|143.12|140.72|143.12|140.72|0
1653302910000|2022-05-23 10:48:30|142.76|140.36|142.11|139.71|142.76|140.36|142.11|139.71|0
1653302920000|2022-05-23 10:48:40|142.47|140.07|142.4|140|142.47|140.07|142.11|139.71|0
1653302930000|2022-05-23 10:48:50|142.47|140.07|143.12|140.72|143.12|140.72|142.47|140.07|0
1653302940000|2022-05-23 10:49:00|143.4|141|143.26|140.86|143.55|141.15|143.26|140.86|0
1653302950000|2022-05-23 10:49:10|143.69|141.29|143.48|141.08|143.69|141.29|143.48|141.08|0
1653302960000|2022-05-23 10:49:20|143.33|140.93|143.62|141.22|143.69|141.29|143.33|140.93|0
1653302970000|2022-05-23 10:49:30|143.55|141.15|143.55|141.15|143.55|141.15|143.48|141.08|0
1653302980000|2022-05-23 10:49:40|143.69|141.29|143.69|141.29|143.69|141.29|143.69|141.29|0
1653302990000|2022-05-23 10:49:50|143.77|141.37|143.98|141.58|143.98|141.58|143.77|141.37|0
1653303000000|2022-05-23 10:50:00|143.77|141.37|143.62|141.22|143.77|141.37|143.62|141.22|0
1653303010000|2022-05-23 10:50:10|143.55|141.15|143.48|141.08|143.55|141.15|143.48|141.08|0
1653303020000|2022-05-23 10:50:20|143.62|141.22|143.84|141.44|143.84|141.44|143.62|141.22|0
1653303030000|2022-05-23 10:50:30|143.91|141.51|143.91|141.51|143.91|141.51|143.91|141.51|0
1653303040000|2022-05-23 10:50:40|143.84|141.44|143.69|141.29|143.84|141.44|143.69|141.29|0
1653303050000|2022-05-23 10:50:50|143.62|141.22|143.91|141.51|143.91|141.51|143.62|141.22|0
1653303060000|2022-05-23 10:51:00|143.84|141.44|143.62|141.22|143.84|141.44|143.62|141.22|0
1653303070000|2022-05-23 10:51:10|143.69|141.29|143.69|141.29|143.69|141.29|143.62|141.22|0
1653303080000|2022-05-23 10:51:20|143.62|141.22|143.77|141.37|143.77|141.37|143.62|141.22|0
1653303090000|2022-05-23 10:51:30|143.83|141.43|144.27|141.87|144.27|141.87|143.83|141.43|0
1653303100000|2022-05-23 10:51:40|144.41|142.01|144.41|142.01|144.41|142.01|144.27|141.87|0
1653303110000|2022-05-23 10:51:50|144.49|142.09|144.85|142.45|144.85|142.45|144.49|142.09|0
1653303120000|2022-05-23 10:52:00|144.7|142.3|144.63|142.23|144.78|142.38|144.63|142.23|0
1653303130000|2022-05-23 10:52:10|144.7|142.3|144.7|142.3|144.85|142.45|144.7|142.3|0
1653303140000|2022-05-23 10:52:20|144.56|142.16|144.56|142.16|144.56|142.16|144.49|142.09|0
1653303150000|2022-05-23 10:52:30|144.85|142.45|144.34|141.94|144.85|142.45|144.34|141.94|0
1653303160000|2022-05-23 10:52:40|144.27|141.87|143.98|141.58|144.27|141.87|143.98|141.58|0
1653303170000|2022-05-23 10:52:50|143.25|140.85|143.25|140.85|143.25|140.85|143.25|140.85|0
1653303180000|2022-05-23 10:53:00|143.04|140.64|142.97|140.57|143.04|140.64|142.97|140.57|0
1653303190000|2022-05-23 10:53:10|143.33|140.93|142.82|140.42|143.4|141|142.82|140.42|0
1653303200000|2022-05-23 10:53:20|142.68|140.28|142.68|140.28|142.68|140.28|142.68|140.28|0
1653303210000|2022-05-23 10:53:30|142.82|140.42|142.53|140.13|142.82|140.42|142.53|140.13|0
1653303220000|2022-05-23 10:53:40|142.39|139.99|142.39|139.99|142.39|139.99|142.32|139.92|0
1653303230000|2022-05-23 10:53:50|142.53|140.13|142.39|139.99|142.53|140.13|142.24|139.84|0
1653303240000|2022-05-23 10:54:00|142.1|139.7|142.68|140.28|142.68|140.28|142.1|139.7|0
1653303250000|2022-05-23 10:54:10|142.61|140.21|142.61|140.21|142.61|140.21|142.53|140.13|0
1653303260000|2022-05-23 10:54:20|142.67|140.27|142.82|140.42|142.82|140.42|142.67|140.27|0
1653303270000|2022-05-23 10:54:30|142.75|140.35|142.61|140.21|142.75|140.35|142.61|140.21|0
1653303280000|2022-05-23 10:54:40|142.96|140.56|142.46|140.06|143.11|140.71|142.46|140.06|0
1653303290000|2022-05-23 10:54:50|142.39|139.99|142.39|139.99|142.46|140.06|142.39|139.99|0
1653303300000|2022-05-23 10:55:00|142.32|139.92|142.24|139.84|142.39|139.99|142.24|139.84|0
1653303310000|2022-05-23 10:55:10|142.1|139.7|142.24|139.84|142.24|139.84|142.1|139.7|0
1653303320000|2022-05-23 10:55:20|142.1|139.7|142.1|139.7|142.1|139.7|141.95|139.55|0
1653303330000|2022-05-23 10:55:30|141.95|139.55|141.95|139.55|141.95|139.55|141.95|139.55|0
1653303340000|2022-05-23 10:55:40|141.74|139.34|140.38|137.98|141.74|139.34|140.38|137.98|0
1653303350000|2022-05-23 10:55:50|140.6|138.2|140.52|138.12|140.6|138.2|140.52|138.12|0
1653303360000|2022-05-23 10:56:00|140.81|138.41|140.74|138.34|141.24|138.84|140.74|138.34|0
1653303370000|2022-05-23 10:56:10|140.38|137.98|140.31|137.91|140.74|138.34|140.31|137.91|0
1653303380000|2022-05-23 10:56:20|140.52|138.12|140.38|137.98|140.52|138.12|140.31|137.91|0
1653303390000|2022-05-23 10:56:30|140.31|137.91|140.09|137.69|140.31|137.91|139.95|137.55|0
1653303400000|2022-05-23 10:56:40|139.95|137.55|139.95|137.55|139.95|137.55|139.81|137.41|0
1653303410000|2022-05-23 10:56:50|139.81|137.41|139.81|137.41|139.95|137.55|139.81|137.41|0
1653303420000|2022-05-23 10:57:00|139.95|137.55|140.09|137.69|140.09|137.69|139.88|137.48|0
1653303430000|2022-05-23 10:57:10|139.52|137.12|139.24|136.84|139.52|137.12|139.24|136.84|0
1653303440000|2022-05-23 10:57:20|139.17|136.77|139.1|136.7|139.24|136.84|139.1|136.7|0
1653303450000|2022-05-23 10:57:30|139.24|136.84|139.45|137.05|139.45|137.05|139.24|136.84|0
1653303460000|2022-05-23 10:57:40|139.52|137.12|139.52|137.12|139.81|137.41|139.52|137.12|0
1653303470000|2022-05-23 10:57:50|139.38|136.98|138.67|136.27|139.38|136.98|138.67|136.27|0
1653303480000|2022-05-23 10:58:00|138.46|136.06|138.53|136.13|138.53|136.13|138.46|136.06|0
1653303490000|2022-05-23 10:58:10|138.39|135.99|138.32|135.92|138.39|135.99|138.32|135.92|0
1653303500000|2022-05-23 10:58:20|138.25|135.85|138.39|135.99|138.39|135.99|138.18|135.78|0
1653303510000|2022-05-23 10:58:30|138.67|136.27|138.1|135.7|138.67|136.27|138.1|135.7|0
1653303520000|2022-05-23 10:58:40|137.68|135.28|137.68|135.28|137.82|135.42|137.61|135.21|0
1653303530000|2022-05-23 10:58:50|137.54|135.14|137.47|135.07|137.54|135.14|137.4|135|0
1653303540000|2022-05-23 10:59:00|137.75|135.35|138.6|136.2|138.6|136.2|137.75|135.35|0
1653303550000|2022-05-23 10:59:10|138.53|136.13|138.67|136.27|138.67|136.27|138.53|136.13|0
1653303560000|2022-05-23 10:59:20|138.53|136.13|138.67|136.27|138.67|136.27|138.53|136.13|0
1653303570000|2022-05-23 10:59:30|138.53|136.13|138.1|135.7|138.53|136.13|137.96|135.56|0
1653303580000|2022-05-23 10:59:40|138.39|135.99|138.53|136.13|138.6|136.2|138.39|135.99|0
1653303590000|2022-05-23 10:59:50|138.67|136.27|138.24|135.84|138.67|136.27|138.24|135.84|0
1653303600000|2022-05-23 11:00:00|138.32|135.92|138.6|136.2|138.67|136.27|138.32|135.92|0
1653303610000|2022-05-23 11:00:10|138.67|136.27|138.95|136.55|138.95|136.55|138.67|136.27|0
1653303620000|2022-05-23 11:00:20|139.09|136.69|139.52|137.12|139.52|137.12|138.95|136.55|0
1653303630000|2022-05-23 11:00:30|139.31|136.91|139.52|137.12|139.52|137.12|139.31|136.91|0
1653303640000|2022-05-23 11:00:40|139.66|137.26|139.94|137.54|139.94|137.54|139.66|137.26|0
1653303650000|2022-05-23 11:00:50|139.8|137.4|140.16|137.76|140.16|137.76|139.73|137.33|0
1653303660000|2022-05-23 11:01:00|140.09|137.69|139.66|137.26|140.09|137.69|139.66|137.26|0
1653303670000|2022-05-23 11:01:10|139.52|137.12|139.23|136.83|139.52|137.12|139.23|136.83|0
1653303680000|2022-05-23 11:01:20|139.66|137.26|139.88|137.48|139.88|137.48|139.45|137.05|0
1653303690000|2022-05-23 11:01:30|140.23|137.83|139.8|137.4|140.23|137.83|139.8|137.4|0
1653303700000|2022-05-23 11:01:40|139.66|137.26|139.8|137.4|139.8|137.4|139.52|137.12|0
1653303710000|2022-05-23 11:01:50|139.94|137.54|139.52|137.12|139.94|137.54|139.52|137.12|0
1653303720000|2022-05-23 11:02:00|139.37|136.97|139.23|136.83|139.37|136.97|139.02|136.62|0
1653303730000|2022-05-23 11:02:10|139.37|136.97|139.23|136.83|139.37|136.97|139.23|136.83|0
1653303740000|2022-05-23 11:02:20|139.16|136.76|140.08|137.68|140.08|137.68|139.16|136.76|0
1653303750000|2022-05-23 11:02:30|139.94|137.54|139.94|137.54|139.94|137.54|139.94|137.54|0
1653303760000|2022-05-23 11:02:40|140.02|137.62|140.16|137.76|140.16|137.76|140.02|137.62|0
1653303770000|2022-05-23 11:02:50|139.8|137.4|139.8|137.4|139.8|137.4|139.66|137.26|0
1653303780000|2022-05-23 11:03:00|139.66|137.26|139.73|137.33|139.73|137.33|139.66|137.26|0
1653303790000|2022-05-23 11:03:10|139.51|137.11|139.59|137.19|139.59|137.19|139.37|136.97|0
1653303800000|2022-05-23 11:03:20|139.51|137.11|139.8|137.4|139.8|137.4|139.51|137.11|0
1653303810000|2022-05-23 11:03:30|139.66|137.26|139.94|137.54|139.94|137.54|139.66|137.26|0
1653303820000|2022-05-23 11:03:40|139.66|137.26|139.51|137.11|139.66|137.26|139.51|137.11|0
1653303830000|2022-05-23 11:03:50|139.37|136.97|139.16|136.76|139.37|136.97|139.16|136.76|0
1653303840000|2022-05-23 11:04:00|139.23|136.83|139.09|136.69|139.23|136.83|138.95|136.55|0
1653303850000|2022-05-23 11:04:10|139.16|136.76|138.95|136.55|139.16|136.76|138.95|136.55|0
1653303860000|2022-05-23 11:04:20|138.94|136.54|138.94|136.54|138.94|136.54|138.94|136.54|0
1653303870000|2022-05-23 11:04:30|139.37|136.97|139.51|137.11|139.51|137.11|139.37|136.97|0
1653303880000|2022-05-23 11:04:40|139.37|136.97|139.65|137.25|139.65|137.25|139.37|136.97|0
1653303890000|2022-05-23 11:04:50|139.51|137.11|139.65|137.25|139.65|137.25|139.51|137.11|0
1653303900000|2022-05-23 11:05:00|139.87|137.47|140.15|137.75|140.22|137.82|139.87|137.47|0
1653303910000|2022-05-23 11:05:10|140.22|137.82|140.08|137.68|140.22|137.82|140.01|137.61|0
1653303920000|2022-05-23 11:05:20|140.22|137.82|140.08|137.68|140.37|137.97|140.08|137.68|0
1653303930000|2022-05-23 11:05:30|140.22|137.82|140.22|137.82|140.22|137.82|140.08|137.68|0
1653303940000|2022-05-23 11:05:40|140.3|137.9|140.51|138.11|140.51|138.11|140.3|137.9|0
1653303950000|2022-05-23 11:05:50|140.36|137.96|140.51|138.11|140.58|138.18|140.36|137.96|0
1653303960000|2022-05-23 11:06:00|140.36|137.96|139.94|137.54|140.36|137.96|139.94|137.54|0
1653303970000|2022-05-23 11:06:10|139.79|137.39|139.51|137.11|139.79|137.39|139.51|137.11|0
1653303980000|2022-05-23 11:06:20|139.65|137.25|139.79|137.39|139.79|137.39|139.65|137.25|0
1653303990000|2022-05-23 11:06:30|139.65|137.25|140.01|137.61|140.01|137.61|139.65|137.25|0
1653304000000|2022-05-23 11:06:40|140.08|137.68|139.65|137.25|140.08|137.68|139.65|137.25|0
1653304010000|2022-05-23 11:06:50|139.51|137.11|139.79|137.39|139.79|137.39|139.51|137.11|0
1653304020000|2022-05-23 11:07:00|139.94|137.54|140.36|137.96|140.36|137.96|139.94|137.54|0
1653304030000|2022-05-23 11:07:10|140.22|137.82|139.87|137.47|140.22|137.82|139.87|137.47|0
1653304040000|2022-05-23 11:07:20|139.65|137.25|140.08|137.68|140.08|137.68|139.65|137.25|0
1653304050000|2022-05-23 11:07:30|140.22|137.82|140.22|137.82|140.22|137.82|140.22|137.82|0
1653304060000|2022-05-23 11:07:40|140.29|137.89|139.87|137.47|140.29|137.89|139.87|137.47|0
1653304070000|2022-05-23 11:07:50|139.72|137.32|139.79|137.39|139.79|137.39|139.65|137.25|0
1653304080000|2022-05-23 11:08:00|139.93|137.53|140.22|137.82|140.22|137.82|139.93|137.53|0
1653304090000|2022-05-23 11:08:10|140.08|137.68|140.08|137.68|140.22|137.82|140.08|137.68|0
1653304100000|2022-05-23 11:08:20|140.01|137.61|140.08|137.68|140.08|137.68|140.01|137.61|0
1653304120000|2022-05-23 11:08:40|139.93|137.53|139.79|137.39|139.93|137.53|139.79|137.39|0
1653304130000|2022-05-23 11:08:50|139.65|137.25|140.07|137.67|140.07|137.67|139.65|137.25|0
1653304140000|2022-05-23 11:09:00|140.22|137.82|140.5|138.1|140.5|138.1|140.22|137.82|0
1653304150000|2022-05-23 11:09:10|140.36|137.96|140.36|137.96|140.36|137.96|140.36|137.96|0
1653304160000|2022-05-23 11:09:20|140.29|137.89|140.36|137.96|140.36|137.96|140.22|137.82|0
1653304170000|2022-05-23 11:09:30|140.22|137.82|140.5|138.1|140.64|138.24|140.22|137.82|0
1653304180000|2022-05-23 11:09:40|140.58|138.18|140.36|137.96|140.58|138.18|140.36|137.96|0
1653304190000|2022-05-23 11:09:50|140.07|137.67|139.79|137.39|140.07|137.67|139.79|137.39|0
1653304200000|2022-05-23 11:10:00|139.44|137.04|139.86|137.46|139.93|137.53|139.44|137.04|0
1653304210000|2022-05-23 11:10:10|139.5|137.1|139.22|136.82|139.5|137.1|139.22|136.82|0
1653304220000|2022-05-23 11:10:20|139.29|136.89|139.65|137.25|139.65|137.25|139.29|136.89|0
1653304230000|2022-05-23 11:10:30|139.5|137.1|139.5|137.1|139.79|137.39|139.5|137.1|0
1653304240000|2022-05-23 11:10:40|139.58|137.18|139.29|136.89|139.58|137.18|139.29|136.89|0
1653304250000|2022-05-23 11:10:50|139.22|136.82|139.08|136.68|139.22|136.82|139.01|136.61|0
1653304260000|2022-05-23 11:11:00|138.87|136.47|138.58|136.18|138.87|136.47|138.58|136.18|0
1653304270000|2022-05-23 11:11:10|138.65|136.25|138.79|136.39|138.93|136.53|138.65|136.25|0
1653304280000|2022-05-23 11:11:20|138.44|136.04|138.51|136.11|138.51|136.11|138.37|135.97|0
1653304290000|2022-05-23 11:11:30|138.58|136.18|138.65|136.25|138.65|136.25|138.51|136.11|0
1653304300000|2022-05-23 11:11:40|138.79|136.39|138.79|136.39|138.79|136.39|138.79|136.39|0
1653304310000|2022-05-23 11:11:50|138.65|136.25|138.44|136.04|138.65|136.25|138.44|136.04|0
1653304320000|2022-05-23 11:12:00|138.51|136.11|138.44|136.04|138.51|136.11|138.44|136.04|0
1653304330000|2022-05-23 11:12:10|138.37|135.97|138.23|135.83|138.37|135.97|138.08|135.68|0
1653304340000|2022-05-23 11:12:20|138.08|135.68|137.45|135.05|138.08|135.68|137.45|135.05|0
1653304350000|2022-05-23 11:12:30|137.38|134.98|137.94|135.54|137.94|135.54|137.38|134.98|0
1653304360000|2022-05-23 11:12:40|138.08|135.68|138.37|135.97|138.37|135.97|138.08|135.68|0
1653304370000|2022-05-23 11:12:50|138.79|136.39|138.93|136.53|138.93|136.53|138.79|136.39|0
1653304380000|2022-05-23 11:13:00|139.15|136.75|139.15|136.75|139.15|136.75|139.15|136.75|0
1653304390000|2022-05-23 11:13:10|139.07|136.67|139.36|136.96|139.36|136.96|139.07|136.67|0
1653304400000|2022-05-23 11:13:20|139.29|136.89|138.44|136.04|139.29|136.89|138.44|136.04|0
1653304410000|2022-05-23 11:13:30|137.8|135.4|137.66|135.26|137.8|135.4|137.52|135.12|0
1653304420000|2022-05-23 11:13:40|137.8|135.4|137.66|135.26|137.8|135.4|137.52|135.12|0
1653304430000|2022-05-23 11:13:50|137.59|135.19|137.66|135.26|137.66|135.26|137.59|135.19|0
1653304440000|2022-05-23 11:14:00|137.87|135.47|138.36|135.96|138.36|135.96|137.87|135.47|0
1653304450000|2022-05-23 11:14:10|138.08|135.68|138.08|135.68|138.08|135.68|137.94|135.54|0
1653304460000|2022-05-23 11:14:20|138.16|135.76|138.15|135.75|138.22|135.82|138.15|135.75|0
1653304470000|2022-05-23 11:14:30|138.22|135.82|137.8|135.4|138.22|135.82|137.8|135.4|0
1653304480000|2022-05-23 11:14:40|138.08|135.68|137.87|135.47|138.08|135.68|137.87|135.47|0
1653304490000|2022-05-23 11:14:50|138.08|135.68|138.15|135.75|138.36|135.96|138.08|135.68|0
1653304500000|2022-05-23 11:15:00|138.22|135.82|138.22|135.82|138.3|135.9|138.22|135.82|0
1653304510000|2022-05-23 11:15:10|138.15|135.75|138.22|135.82|138.22|135.82|138.08|135.68|0
1653304530000|2022-05-23 11:15:30|138.36|135.96|138.15|135.75|138.36|135.96|138.15|135.75|0
1653304540000|2022-05-23 11:15:40|138.22|135.82|138.36|135.96|138.36|135.96|138.08|135.68|0
1653304550000|2022-05-23 11:15:50|138.22|135.82|138.36|135.96|138.36|135.96|138.22|135.82|0
1653304560000|2022-05-23 11:16:00|138.93|136.53|138.93|136.53|138.93|136.53|138.93|136.53|0
1653304570000|2022-05-23 11:16:10|139.07|136.67|138.93|136.53|139.07|136.67|138.86|136.46|0
1653304580000|2022-05-23 11:16:20|139|136.6|139.21|136.81|139.21|136.81|139|136.6|0
1653304590000|2022-05-23 11:16:30|139.43|137.03|139.21|136.81|139.49|137.09|139.21|136.81|0
1653304600000|2022-05-23 11:16:40|139.35|136.95|139.21|136.81|139.35|136.95|139.07|136.67|0
1653304610000|2022-05-23 11:16:50|139.43|137.03|139.64|137.24|139.78|137.38|139.43|137.03|0
1653304620000|2022-05-23 11:17:00|139.78|137.38|140.35|137.95|140.35|137.95|139.78|137.38|0
1653304630000|2022-05-23 11:17:10|140.21|137.81|140.49|138.09|140.49|138.09|140.21|137.81|0
1653304640000|2022-05-23 11:17:20|140.42|138.02|140.49|138.09|140.49|138.09|140.35|137.95|0
1653304650000|2022-05-23 11:17:30|139.99|137.59|140.42|138.02|140.42|138.02|139.99|137.59|0
1653304660000|2022-05-23 11:17:40|140.2|137.8|140.28|137.88|140.28|137.88|140.2|137.8|0
1653304670000|2022-05-23 11:17:50|140.35|137.95|140.49|138.09|140.49|138.09|140.28|137.88|0
1653304680000|2022-05-23 11:18:00|140.35|137.95|140.28|137.88|140.35|137.95|140.28|137.88|0
1653304690000|2022-05-23 11:18:10|140.2|137.8|140.63|138.23|140.71|138.31|140.2|137.8|0
1653304700000|2022-05-23 11:18:20|140.56|138.16|140.77|138.37|140.77|138.37|140.49|138.09|0
1653304710000|2022-05-23 11:18:30|140.56|138.16|140.49|138.09|140.56|138.16|140.49|138.09|0
1653304720000|2022-05-23 11:18:40|140.63|138.23|140.85|138.45|140.85|138.45|140.63|138.23|0
1653304730000|2022-05-23 11:18:50|140.77|138.37|140.77|138.37|140.77|138.37|140.49|138.09|0
1653304740000|2022-05-23 11:19:00|140.63|138.23|140.77|138.37|140.77|138.37|140.63|138.23|0
1653304750000|2022-05-23 11:19:10|140.7|138.3|140.77|138.37|140.77|138.37|140.7|138.3|0
1653304760000|2022-05-23 11:19:20|140.92|138.52|140.77|138.37|140.92|138.52|140.63|138.23|0
1653304770000|2022-05-23 11:19:30|140.85|138.45|140.63|138.23|140.85|138.45|140.63|138.23|0
1653304780000|2022-05-23 11:19:40|140.7|138.3|140.56|138.16|140.7|138.3|140.56|138.16|0
1653304790000|2022-05-23 11:19:50|140.49|138.09|140.49|138.09|140.63|138.23|140.49|138.09|0
1653304800000|2022-05-23 11:20:00|140.42|138.02|140.49|138.09|140.49|138.09|140.42|138.02|0
1653304810000|2022-05-23 11:20:10|140.42|138.02|140.42|138.02|140.42|138.02|140.42|138.02|0
1653304820000|2022-05-23 11:20:20|140.63|138.23|140.56|138.16|140.63|138.23|140.56|138.16|0
1653304830000|2022-05-23 11:20:30|140.49|138.09|140.49|138.09|140.56|138.16|140.49|138.09|0
1653304840000|2022-05-23 11:20:40|140.63|138.23|140.49|138.09|140.63|138.23|140.49|138.09|0
1653304850000|2022-05-23 11:20:50|140.63|138.23|140.34|137.94|140.63|138.23|140.34|137.94|0
1653304860000|2022-05-23 11:21:00|140.49|138.09|140.48|138.08|140.77|138.37|140.48|138.08|0
1653304870000|2022-05-23 11:21:10|140.56|138.16|140.77|138.37|140.91|138.51|140.56|138.16|0
1653304880000|2022-05-23 11:21:20|140.91|138.51|140.91|138.51|140.99|138.59|140.77|138.37|0
1653304890000|2022-05-23 11:21:30|140.84|138.44|141.49|139.09|141.49|139.09|140.84|138.44|0
1653304900000|2022-05-23 11:21:40|141.34|138.94|141.49|139.09|141.49|139.09|141.13|138.73|0
1653304910000|2022-05-23 11:21:50|141.92|139.52|141.85|139.45|141.92|139.52|141.77|139.37|0
1653304920000|2022-05-23 11:22:00|141.63|139.23|141.63|139.23|141.77|139.37|141.63|139.23|0
1653304930000|2022-05-23 11:22:10|141.7|139.3|141.48|139.08|141.7|139.3|141.48|139.08|0
1653304940000|2022-05-23 11:22:20|141.77|139.37|141.77|139.37|141.85|139.45|141.77|139.37|0
1653304950000|2022-05-23 11:22:30|141.7|139.3|141.91|139.51|141.91|139.51|141.7|139.3|0
1653304970000|2022-05-23 11:22:50|141.99|139.59|141.99|139.59|142.13|139.73|141.91|139.51|0
1653304980000|2022-05-23 11:23:00|142.06|139.66|142.49|140.09|142.49|140.09|142.06|139.66|0
1653304990000|2022-05-23 11:23:10|142.71|140.31|142.78|140.38|142.78|140.38|142.63|140.23|0
1653305000000|2022-05-23 11:23:20|142.85|140.45|142.92|140.52|142.92|140.52|142.78|140.38|0
1653305010000|2022-05-23 11:23:30|143.35|140.95|143.21|140.81|143.5|141.1|143.21|140.81|0
1653305020000|2022-05-23 11:23:40|143.64|141.24|144.08|141.68|144.08|141.68|143.64|141.24|0
1653305030000|2022-05-23 11:23:50|144.01|141.61|143.93|141.53|144.08|141.68|143.93|141.53|0
1653305040000|2022-05-23 11:24:00|143.79|141.39|143.5|141.1|143.79|141.39|143.5|141.1|0
1653305050000|2022-05-23 11:24:10|143.57|141.17|142.78|140.38|143.57|141.17|142.78|140.38|0
1653305060000|2022-05-23 11:24:20|143.21|140.81|143.06|140.66|143.21|140.81|143.06|140.66|0
1653305070000|2022-05-23 11:24:30|143.43|141.03|143.5|141.1|143.5|141.1|143.35|140.95|0
1653305080000|2022-05-23 11:24:40|143.43|141.03|143.43|141.03|143.5|141.1|143.43|141.03|0
1653305090000|2022-05-23 11:24:50|143.35|140.95|143.5|141.1|143.64|141.24|143.35|140.95|0
1653305100000|2022-05-23 11:25:00|143.57|141.17|143.5|141.1|143.64|141.24|143.5|141.1|0
1653305110000|2022-05-23 11:25:10|143.35|140.95|143.21|140.81|143.35|140.95|143.21|140.81|0
1653305120000|2022-05-23 11:25:20|143.5|141.1|143.21|140.81|143.5|141.1|143.21|140.81|0
1653305130000|2022-05-23 11:25:30|143.35|140.95|143.21|140.81|143.35|140.95|143.14|140.74|0
1653305140000|2022-05-23 11:25:40|143.64|141.24|143.21|140.81|143.64|141.24|143.21|140.81|0
1653305150000|2022-05-23 11:25:50|143.06|140.66|142.92|140.52|143.14|140.74|142.77|140.37|0
1653305160000|2022-05-23 11:26:00|142.85|140.45|142.77|140.37|142.85|140.45|142.77|140.37|0
1653305170000|2022-05-23 11:26:10|142.63|140.23|142.63|140.23|142.63|140.23|142.34|139.94|0
1653305180000|2022-05-23 11:26:20|142.7|140.3|142.7|140.3|142.77|140.37|142.7|140.3|0
1653305190000|2022-05-23 11:26:30|142.92|140.52|142.48|140.08|142.92|140.52|142.48|140.08|0
1653305200000|2022-05-23 11:26:40|142.63|140.23|142.92|140.52|142.92|140.52|142.48|140.08|0
1653305210000|2022-05-23 11:26:50|142.7|140.3|142.48|140.08|142.7|140.3|142.48|140.08|0
1653305220000|2022-05-23 11:27:00|142.63|140.23|142.77|140.37|142.77|140.37|142.63|140.23|0
1653305230000|2022-05-23 11:27:10|142.7|140.3|142.92|140.52|142.92|140.52|142.7|140.3|0
1653305240000|2022-05-23 11:27:20|142.77|140.37|142.7|140.3|142.92|140.52|142.48|140.08|0
1653305250000|2022-05-23 11:27:30|142.48|140.08|142.34|139.94|142.48|140.08|142.34|139.94|0
1653305260000|2022-05-23 11:27:40|142.41|140.01|142.13|139.73|142.41|140.01|142.13|139.73|0
1653305270000|2022-05-23 11:27:50|141.91|139.51|141.62|139.22|141.91|139.51|141.62|139.22|0
1653305280000|2022-05-23 11:28:00|141.91|139.51|141.91|139.51|142.05|139.65|141.91|139.51|0
1653305290000|2022-05-23 11:28:10|141.98|139.58|141.91|139.51|142.05|139.65|141.91|139.51|0
1653305300000|2022-05-23 11:28:20|142.05|139.65|142.19|139.79|142.19|139.79|142.05|139.65|0
1653305310000|2022-05-23 11:28:30|142.27|139.87|142.48|140.08|142.48|140.08|142.27|139.87|0
1653305320000|2022-05-23 11:28:40|142.41|140.01|142.48|140.08|142.48|140.08|142.34|139.94|0
1653305330000|2022-05-23 11:28:50|142.41|140.01|142.34|139.94|142.41|140.01|142.34|139.94|0
1653305340000|2022-05-23 11:29:00|142.05|139.65|141.9|139.5|142.05|139.65|141.76|139.36|0
1653305350000|2022-05-23 11:29:10|142.27|139.87|142.05|139.65|142.27|139.87|142.05|139.65|0
1653305360000|2022-05-23 11:29:20|142.19|139.79|142.19|139.79|142.19|139.79|142.19|139.79|0
1653305370000|2022-05-23 11:29:30|142.05|139.65|142.19|139.79|142.19|139.79|142.05|139.65|0
1653305380000|2022-05-23 11:29:40|142.12|139.72|142.12|139.72|142.19|139.79|142.12|139.72|0
1653305390000|2022-05-23 11:29:50|142.19|139.79|142.34|139.94|142.34|139.94|142.19|139.79|0
1653305400000|2022-05-23 11:30:00|142.48|140.08|142.19|139.79|142.48|140.08|142.19|139.79|0
1653305410000|2022-05-23 11:30:10|142.33|139.93|142.33|139.93|142.33|139.93|142.33|139.93|0
1653305420000|2022-05-23 11:30:20|142.62|140.22|142.77|140.37|142.77|140.37|142.62|140.22|0
1653305430000|2022-05-23 11:30:30|142.84|140.44|142.91|140.51|142.91|140.51|142.84|140.44|0
1653305440000|2022-05-23 11:30:40|143.05|140.65|143.2|140.8|143.2|140.8|143.05|140.65|0
1653305450000|2022-05-23 11:30:50|143.05|140.65|143.05|140.65|143.05|140.65|142.91|140.51|0
1653305460000|2022-05-23 11:31:00|142.98|140.58|143.05|140.65|143.05|140.65|142.91|140.51|0
1653305470000|2022-05-23 11:31:10|142.98|140.58|143.2|140.8|143.2|140.8|142.98|140.58|0
1653305480000|2022-05-23 11:31:20|143.34|140.94|143.27|140.87|143.34|140.94|143.27|140.87|0
1653305490000|2022-05-23 11:31:30|143.34|140.94|143.27|140.87|143.34|140.94|143.27|140.87|0
1653305500000|2022-05-23 11:31:40|143.34|140.94|143.34|140.94|143.34|140.94|143.27|140.87|0
1653305520000|2022-05-23 11:32:00|143.49|141.09|143.2|140.8|143.63|141.23|143.2|140.8|0
1653305530000|2022-05-23 11:32:10|143.27|140.87|143.34|140.94|143.34|140.94|143.27|140.87|0
1653305540000|2022-05-23 11:32:20|143.49|141.09|143.2|140.8|143.49|141.09|143.2|140.8|0
1653305550000|2022-05-23 11:32:30|143.27|140.87|142.98|140.58|143.27|140.87|142.98|140.58|0
1653305560000|2022-05-23 11:32:40|142.76|140.36|142.47|140.07|142.76|140.36|142.41|140.01|0
1653305570000|2022-05-23 11:32:50|142.62|140.22|142.62|140.22|142.69|140.29|142.62|140.22|0
1653305580000|2022-05-23 11:33:00|142.76|140.36|142.76|140.36|142.76|140.36|142.69|140.29|0
1653305590000|2022-05-23 11:33:10|142.69|140.29|143.2|140.8|143.2|140.8|142.69|140.29|0
1653305600000|2022-05-23 11:33:20|143.34|140.94|143.48|141.08|143.48|141.08|143.34|140.94|0
1653305610000|2022-05-23 11:33:30|143.41|141.01|143.48|141.08|143.48|141.08|143.41|141.01|0
1653305620000|2022-05-23 11:33:40|143.34|140.94|143.41|141.01|143.41|141.01|143.27|140.87|0
1653305630000|2022-05-23 11:33:50|143.56|141.16|143.92|141.52|143.92|141.52|143.56|141.16|0
1653305640000|2022-05-23 11:34:00|143.77|141.37|143.63|141.23|143.77|141.37|143.48|141.08|0
1653305650000|2022-05-23 11:34:10|143.34|140.94|143.48|141.08|143.48|141.08|143.34|140.94|0
1653305660000|2022-05-23 11:34:20|143.41|141.01|143.48|141.08|143.48|141.08|143.41|141.01|0
1653305670000|2022-05-23 11:34:30|143.63|141.23|143.48|141.08|143.63|141.23|143.48|141.08|0
1653305680000|2022-05-23 11:34:40|143.63|141.23|143.48|141.08|143.63|141.23|143.48|141.08|0
1653305690000|2022-05-23 11:34:50|143.56|141.16|143.92|141.52|143.92|141.52|143.56|141.16|0
1653305700000|2022-05-23 11:35:00|144.06|141.66|144.21|141.81|144.21|141.81|143.92|141.52|0
1653305710000|2022-05-23 11:35:10|144.14|141.74|144.21|141.81|144.35|141.95|144.14|141.74|0
1653305720000|2022-05-23 11:35:20|144.35|141.95|144.35|141.95|144.35|141.95|144.35|141.95|0
1653305730000|2022-05-23 11:35:30|144.43|142.03|144.79|142.39|144.79|142.39|144.35|141.95|0
1653305740000|2022-05-23 11:35:40|144.57|142.17|144.5|142.1|144.64|142.24|144.5|142.1|0
1653305750000|2022-05-23 11:35:50|144.35|141.95|144.93|142.53|144.93|142.53|144.35|141.95|0
1653305760000|2022-05-23 11:36:00|144.86|142.46|145.15|142.75|145.3|142.9|144.86|142.46|0
1653305770000|2022-05-23 11:36:10|145.08|142.68|145.44|143.04|145.44|143.04|144.93|142.53|0
1653305780000|2022-05-23 11:36:20|145.74|143.34|145.74|143.34|145.81|143.41|145.66|143.26|0
1653305790000|2022-05-23 11:36:30|145.81|143.41|145.81|143.41|145.81|143.41|145.66|143.26|0
1653305800000|2022-05-23 11:36:40|146.03|143.63|146.03|143.63|146.24|143.84|146.03|143.63|0
1653305810000|2022-05-23 11:36:50|145.95|143.55|146.1|143.7|146.1|143.7|145.95|143.55|0
1653305820000|2022-05-23 11:37:00|145.95|143.55|145.66|143.26|145.95|143.55|145.66|143.26|0
1653305830000|2022-05-23 11:37:10|145.37|142.97|145.51|143.11|145.51|143.11|145.37|142.97|0
1653305840000|2022-05-23 11:37:20|145.66|143.26|145.8|143.4|145.95|143.55|145.66|143.26|0
1653305850000|2022-05-23 11:37:30|145.95|143.55|146.47|144.07|146.47|144.07|145.95|143.55|0
1653305860000|2022-05-23 11:37:40|146.39|143.99|146.39|143.99|146.47|144.07|146.39|143.99|0
1653305870000|2022-05-23 11:37:50|146.32|143.92|146.24|143.84|146.32|143.92|146.24|143.84|0
1653305880000|2022-05-23 11:38:00|146.17|143.77|145.88|143.48|146.17|143.77|145.88|143.48|0
1653305890000|2022-05-23 11:38:10|145.95|143.55|146.32|143.92|146.32|143.92|145.95|143.55|0
1653305900000|2022-05-23 11:38:20|146.39|143.99|146.68|144.28|146.68|144.28|146.39|143.99|0
1653305910000|2022-05-23 11:38:30|146.61|144.21|146.68|144.28|146.83|144.43|146.61|144.21|0
1653305920000|2022-05-23 11:38:40|146.97|144.57|147.12|144.72|147.12|144.72|146.97|144.57|0
1653305930000|2022-05-23 11:38:50|146.97|144.57|146.83|144.43|147.12|144.72|146.83|144.43|0
1653305940000|2022-05-23 11:39:00|146.53|144.13|146.68|144.28|146.68|144.28|146.39|143.99|0
1653305950000|2022-05-23 11:39:10|146.61|144.21|146.46|144.06|146.61|144.21|146.46|144.06|0
1653305960000|2022-05-23 11:39:20|146.39|143.99|146.68|144.28|146.68|144.28|146.39|143.99|0
1653305970000|2022-05-23 11:39:30|146.61|144.21|146.39|143.99|146.61|144.21|146.39|143.99|0
1653305980000|2022-05-23 11:39:40|146.32|143.92|146.24|143.84|146.39|143.99|146.24|143.84|0
1653305990000|2022-05-23 11:39:50|146.09|143.69|146.02|143.62|146.09|143.69|146.02|143.62|0
1653306000000|2022-05-23 11:40:00|145.95|143.55|146.09|143.69|146.09|143.69|145.95|143.55|0
1653306010000|2022-05-23 11:40:10|145.95|143.55|146.24|143.84|146.24|143.84|145.95|143.55|0
1653306020000|2022-05-23 11:40:20|146.09|143.69|146.09|143.69|146.09|143.69|146.09|143.69|0
1653306030000|2022-05-23 11:40:30|145.8|143.4|145.73|143.33|145.88|143.48|145.73|143.33|0
1653306040000|2022-05-23 11:40:40|145.51|143.11|145.51|143.11|145.51|143.11|145.51|143.11|0
1653306050000|2022-05-23 11:40:50|145.44|143.04|145.44|143.04|145.44|143.04|145.44|143.04|0
1653306060000|2022-05-23 11:41:00|145.22|142.82|145.07|142.67|145.22|142.82|145|142.6|0
1653306070000|2022-05-23 11:41:10|144.92|142.52|144.92|142.52|144.92|142.52|144.92|142.52|0
1653306080000|2022-05-23 11:41:20|144.78|142.38|144.92|142.52|144.92|142.52|144.78|142.38|0
1653306090000|2022-05-23 11:41:30|144.85|142.45|144.56|142.16|144.85|142.45|144.56|142.16|0
1653306100000|2022-05-23 11:41:40|144.27|141.87|144.2|141.8|144.27|141.87|144.2|141.8|0
1653306110000|2022-05-23 11:41:50|144.27|141.87|143.91|141.51|144.27|141.87|143.91|141.51|0
1653306120000|2022-05-23 11:42:00|143.62|141.22|143.62|141.22|143.76|141.36|143.62|141.22|0
1653306130000|2022-05-23 11:42:10|143.55|141.15|143.76|141.36|143.76|141.36|143.55|141.15|0
1653306140000|2022-05-23 11:42:20|143.26|140.86|143.84|141.44|143.84|141.44|143.26|140.86|0
1653306150000|2022-05-23 11:42:30|143.91|141.51|144.05|141.65|144.05|141.65|143.91|141.51|0
1653306160000|2022-05-23 11:42:40|143.91|141.51|143.98|141.58|143.98|141.58|143.9|141.5|0
1653306170000|2022-05-23 11:42:50|143.9|141.5|143.76|141.36|143.9|141.5|143.76|141.36|0
1653306180000|2022-05-23 11:43:00|143.9|141.5|143.76|141.36|143.9|141.5|143.76|141.36|0
1653306190000|2022-05-23 11:43:10|143.83|141.43|144.05|141.65|144.05|141.65|143.83|141.43|0
1653306200000|2022-05-23 11:43:20|143.9|141.5|144.05|141.65|144.05|141.65|143.9|141.5|0
1653306210000|2022-05-23 11:43:30|143.9|141.5|143.9|141.5|143.9|141.5|143.83|141.43|0
1653306220000|2022-05-23 11:43:40|143.76|141.36|143.9|141.5|143.9|141.5|143.76|141.36|0
1653306230000|2022-05-23 11:43:50|143.98|141.58|143.9|141.5|143.98|141.58|143.9|141.5|0
1653306240000|2022-05-23 11:44:00|144.05|141.65|143.32|140.92|144.05|141.65|143.32|140.92|0
1653306250000|2022-05-23 11:44:10|143.4|141|143.18|140.78|143.47|141.07|143.18|140.78|0
1653306260000|2022-05-23 11:44:20|143.32|140.92|143.83|141.43|143.9|141.5|143.32|140.92|0
1653306270000|2022-05-23 11:44:30|143.61|141.21|143.83|141.43|143.83|141.43|143.61|141.21|0
1653306280000|2022-05-23 11:44:40|143.9|141.5|143.9|141.5|143.9|141.5|143.76|141.36|0
1653306290000|2022-05-23 11:44:50|143.76|141.36|143.76|141.36|143.76|141.36|143.76|141.36|0
1653306300000|2022-05-23 11:45:00|143.9|141.5|143.98|141.58|143.98|141.58|143.9|141.5|0
1653306310000|2022-05-23 11:45:10|144.05|141.65|144.05|141.65|144.12|141.72|144.05|141.65|0
1653306320000|2022-05-23 11:45:20|144.34|141.94|144.63|142.23|144.63|142.23|144.34|141.94|0
1653306330000|2022-05-23 11:45:30|144.48|142.08|144.48|142.08|144.48|142.08|144.48|142.08|0
1653306340000|2022-05-23 11:45:40|144.19|141.79|144.48|142.08|144.48|142.08|144.19|141.79|0
1653306350000|2022-05-23 11:45:50|144.41|142.01|144.48|142.08|144.48|142.08|144.41|142.01|0
1653306360000|2022-05-23 11:46:00|144.34|141.94|144.48|142.08|144.48|142.08|144.19|141.79|0
1653306370000|2022-05-23 11:46:10|144.27|141.87|143.9|141.5|144.27|141.87|143.9|141.5|0
1653306380000|2022-05-23 11:46:20|143.75|141.35|144.04|141.64|144.04|141.64|143.75|141.35|0
1653306390000|2022-05-23 11:46:30|144.19|141.79|144.19|141.79|144.19|141.79|144.19|141.79|0
1653306400000|2022-05-23 11:46:40|144.04|141.64|144.62|142.22|144.62|142.22|144.04|141.64|0
1653306410000|2022-05-23 11:46:50|144.56|142.16|144.33|141.93|144.56|142.16|144.04|141.64|0
1653306420000|2022-05-23 11:47:00|144.41|142.01|144.33|141.93|144.48|142.08|144.33|141.93|0
1653306430000|2022-05-23 11:47:10|144.77|142.37|144.77|142.37|144.77|142.37|144.7|142.3|0
1653306440000|2022-05-23 11:47:20|145.06|142.66|145.43|143.03|145.5|143.1|145.06|142.66|0
1653306450000|2022-05-23 11:47:30|145.35|142.95|145.28|142.88|145.35|142.95|145.21|142.81|0
1653306460000|2022-05-23 11:47:40|145.43|143.03|145.35|142.95|145.5|143.1|145.35|142.95|0
1653306470000|2022-05-23 11:47:50|145.28|142.88|145.28|142.88|145.28|142.88|145.28|142.88|0
1653306480000|2022-05-23 11:48:00|145.35|142.95|145.64|143.24|145.64|143.24|145.35|142.95|0
1653306490000|2022-05-23 11:48:10|145.93|143.53|146.23|143.83|146.23|143.83|145.93|143.53|0
1653306500000|2022-05-23 11:48:20|146.16|143.76|145.93|143.53|146.16|143.76|145.93|143.53|0
1653306510000|2022-05-23 11:48:30|146.08|143.68|145.57|143.17|146.08|143.68|145.57|143.17|0
1653306520000|2022-05-23 11:48:40|145.5|143.1|145.43|143.03|145.5|143.1|145.43|143.03|0
1653306530000|2022-05-23 11:48:50|146.08|143.68|146.96|144.56|147.11|144.71|146.08|143.68|0
1653306540000|2022-05-23 11:49:00|146.81|144.41|146.6|144.2|146.81|144.41|146.6|144.2|0
1653306550000|2022-05-23 11:49:10|146.37|143.97|146.74|144.34|146.74|144.34|146.23|143.83|0
1653306560000|2022-05-23 11:49:20|146.81|144.41|146.08|143.68|146.81|144.41|146.08|143.68|0
1653306570000|2022-05-23 11:49:30|145.93|143.53|146.16|143.76|146.16|143.76|145.93|143.53|0
1653306580000|2022-05-23 11:49:40|146.08|143.68|146.52|144.12|146.59|144.19|146.08|143.68|0
1653306590000|2022-05-23 11:49:50|146.59|144.19|146.22|143.82|146.59|144.19|146.22|143.82|0
1653306600000|2022-05-23 11:50:00|146.3|143.9|146.37|143.97|146.37|143.97|146.3|143.9|0
1653306610000|2022-05-23 11:50:10|146.22|143.82|145.79|143.39|146.22|143.82|145.79|143.39|0
1653306620000|2022-05-23 11:50:20|145.72|143.32|145.72|143.32|145.72|143.32|145.72|143.32|0
1653306630000|2022-05-23 11:50:30|145.79|143.39|145.64|143.24|145.79|143.39|145.64|143.24|0
1653306640000|2022-05-23 11:50:40|145.2|142.8|145.49|143.09|145.49|143.09|145.06|142.66|0
1653306650000|2022-05-23 11:50:50|145.64|143.24|145.78|143.38|145.93|143.53|145.64|143.24|0
1653306660000|2022-05-23 11:51:00|145.93|143.53|145.57|143.17|145.93|143.53|145.57|143.17|0
1653306670000|2022-05-23 11:51:10|145.64|143.24|145.64|143.24|145.78|143.38|145.64|143.24|0
1653306680000|2022-05-23 11:51:20|145.78|143.38|145.57|143.17|145.78|143.38|145.57|143.17|0
1653306690000|2022-05-23 11:51:30|146.01|143.61|144.91|142.51|146.01|143.61|144.91|142.51|0
1653306700000|2022-05-23 11:51:40|144.69|142.29|144.91|142.51|144.91|142.51|144.69|142.29|0
1653306710000|2022-05-23 11:51:50|144.76|142.36|144.62|142.22|144.84|142.44|144.55|142.15|0
1653306720000|2022-05-23 11:52:00|144.47|142.07|144.33|141.93|144.47|142.07|144.11|141.71|0
1653306730000|2022-05-23 11:52:10|144.47|142.07|144.4|142|144.62|142.22|144.33|141.93|0
1653306740000|2022-05-23 11:52:20|144.33|141.93|144.47|142.07|144.47|142.07|144.18|141.78|0
1653306750000|2022-05-23 11:52:30|144.4|142|144.4|142|144.4|142|144.4|142|0
1653306760000|2022-05-23 11:52:40|144.18|141.78|143.82|141.42|144.18|141.78|143.82|141.42|0
1653306770000|2022-05-23 11:52:50|143.89|141.49|144.04|141.64|144.04|141.64|143.89|141.49|0
1653306780000|2022-05-23 11:53:00|143.75|141.35|143.89|141.49|144.03|141.63|143.68|141.28|0
1653306790000|2022-05-23 11:53:10|143.74|141.34|144.26|141.86|144.26|141.86|143.74|141.34|0
1653306800000|2022-05-23 11:53:20|144.32|141.92|144.4|142|144.47|142.07|144.32|141.92|0
1653306810000|2022-05-23 11:53:30|144.32|141.92|144.55|142.15|144.55|142.15|144.32|141.92|0
1653306820000|2022-05-23 11:53:40|144.61|142.21|144.47|142.07|144.61|142.21|144.47|142.07|0
1653306830000|2022-05-23 11:53:50|144.25|141.85|144.32|141.92|144.47|142.07|144.25|141.85|0
1653306840000|2022-05-23 11:54:00|144.47|142.07|145.13|142.73|145.2|142.8|144.47|142.07|0
1653306850000|2022-05-23 11:54:10|145.05|142.65|144.84|142.44|145.05|142.65|144.84|142.44|0
1653306860000|2022-05-23 11:54:20|144.98|142.58|145.2|142.8|145.2|142.8|144.98|142.58|0
1653306870000|2022-05-23 11:54:30|145.05|142.65|145.05|142.65|145.13|142.73|144.98|142.58|0
1653306880000|2022-05-23 11:54:40|144.98|142.58|145.2|142.8|145.2|142.8|144.98|142.58|0
1653306890000|2022-05-23 11:54:50|145.34|142.94|145.2|142.8|145.42|143.02|145.2|142.8|0
1653306900000|2022-05-23 11:55:00|145.13|142.73|145.19|142.79|145.19|142.79|145.05|142.65|0
1653306910000|2022-05-23 11:55:10|145.12|142.72|145.42|143.02|145.49|143.09|145.12|142.72|0
1653306920000|2022-05-23 11:55:20|145.49|143.09|145.63|143.23|145.63|143.23|145.49|143.09|0
1653306930000|2022-05-23 11:55:30|145.56|143.16|145.56|143.16|145.56|143.16|145.56|143.16|0
1653306940000|2022-05-23 11:55:40|145.49|143.09|145.34|142.94|145.49|143.09|145.34|142.94|0
1653306950000|2022-05-23 11:55:50|145.27|142.87|144.98|142.58|145.27|142.87|144.98|142.58|0
1653306960000|2022-05-23 11:56:00|145.05|142.65|144.69|142.29|145.05|142.65|144.69|142.29|0
1653306970000|2022-05-23 11:56:10|145.12|142.72|144.9|142.5|145.19|142.79|144.9|142.5|0
1653306980000|2022-05-23 11:56:20|144.61|142.21|144.69|142.29|144.69|142.29|144.61|142.21|0
1653306990000|2022-05-23 11:56:30|144.9|142.5|145.05|142.65|145.05|142.65|144.76|142.36|0
1653307000000|2022-05-23 11:56:40|144.9|142.5|144.76|142.36|144.9|142.5|144.76|142.36|0
1653307010000|2022-05-23 11:56:50|144.69|142.29|144.83|142.43|144.83|142.43|144.69|142.29|0
1653307020000|2022-05-23 11:57:00|144.76|142.36|144.54|142.14|144.76|142.36|144.54|142.14|0
1653307030000|2022-05-23 11:57:10|144.46|142.06|144.46|142.06|144.46|142.06|144.46|142.06|0
1653307040000|2022-05-23 11:57:20|144.75|142.35|144.68|142.28|144.75|142.35|144.68|142.28|0
1653307050000|2022-05-23 11:57:30|144.75|142.35|144.75|142.35|144.9|142.5|144.75|142.35|0
1653307060000|2022-05-23 11:57:40|144.9|142.5|144.9|142.5|144.9|142.5|144.83|142.43|0
1653307070000|2022-05-23 11:57:50|144.75|142.35|144.61|142.21|144.75|142.35|144.61|142.21|0
1653307080000|2022-05-23 11:58:00|144.54|142.14|144.32|141.92|144.54|142.14|144.32|141.92|0
1653307090000|2022-05-23 11:58:10|144.25|141.85|144.32|141.92|144.32|141.92|144.25|141.85|0
1653307100000|2022-05-23 11:58:20|144.25|141.85|144.25|141.85|144.32|141.92|144.25|141.85|0
1653307110000|2022-05-23 11:58:30|144.46|142.06|144.75|142.35|144.75|142.35|144.46|142.06|0
1653307120000|2022-05-23 11:58:40|144.61|142.21|144.75|142.35|144.75|142.35|144.61|142.21|0
1653307130000|2022-05-23 11:58:50|144.46|142.06|144.32|141.92|144.46|142.06|144.32|141.92|0
1653307140000|2022-05-23 11:59:00|144.17|141.77|144.32|141.92|144.32|141.92|144.17|141.77|0
1653307150000|2022-05-23 11:59:10|144.46|142.06|144.75|142.35|144.75|142.35|144.32|141.92|0
1653307160000|2022-05-23 11:59:20|144.83|142.43|144.75|142.35|144.9|142.5|144.75|142.35|0
1653307170000|2022-05-23 11:59:30|144.54|142.14|144.54|142.14|144.54|142.14|144.46|142.06|0
1653307180000|2022-05-23 11:59:40|144.46|142.06|144.17|141.77|144.46|142.06|144.17|141.77|0
1653307190000|2022-05-23 11:59:50|143.74|141.34|143.81|141.41|143.81|141.41|143.74|141.34|0
1653307200000|2022-05-23 12:00:00|143.67|141.27|143.45|141.05|143.67|141.27|143.3|140.9|0
1653307210000|2022-05-23 12:00:10|143.3|140.9|143.16|140.76|143.3|140.9|143.16|140.76|0
1653307220000|2022-05-23 12:00:20|143.09|140.69|143.01|140.61|143.16|140.76|143.01|140.61|0
1653307230000|2022-05-23 12:00:30|143.16|140.76|143.01|140.61|143.16|140.76|143.01|140.61|0
1653307240000|2022-05-23 12:00:40|142.94|140.54|142.58|140.18|143.16|140.76|142.58|140.18|0
1653307250000|2022-05-23 12:00:50|142.72|140.32|142.43|140.03|142.87|140.47|142.43|140.03|0
1653307260000|2022-05-23 12:01:00|142.58|140.18|142.58|140.18|142.58|140.18|142.43|140.03|0
1653307270000|2022-05-23 12:01:10|142.51|140.11|143.15|140.75|143.15|140.75|142.51|140.11|0
1653307280000|2022-05-23 12:01:20|143.01|140.61|142.87|140.47|143.01|140.61|142.87|140.47|0
1653307290000|2022-05-23 12:01:30|142.72|140.32|142.58|140.18|142.87|140.47|142.58|140.18|0
1653307300000|2022-05-23 12:01:40|142.72|140.32|142|139.6|142.72|140.32|141.86|139.46|0
1653307310000|2022-05-23 12:01:50|142.14|139.74|141.64|139.24|142.14|139.74|141.64|139.24|0
1653307320000|2022-05-23 12:02:00|141.71|139.31|141.71|139.31|141.71|139.31|141.57|139.17|0
1653307330000|2022-05-23 12:02:10|141.57|139.17|141.57|139.17|141.57|139.17|141.57|139.17|0
1653307340000|2022-05-23 12:02:20|141.71|139.31|141.71|139.31|141.71|139.31|141.57|139.17|0
1653307350000|2022-05-23 12:02:30|141.57|139.17|141.57|139.17|141.71|139.31|141.57|139.17|0
1653307360000|2022-05-23 12:02:40|141.71|139.31|142.14|139.74|142.14|139.74|141.71|139.31|0
1653307370000|2022-05-23 12:02:50|141.86|139.46|141.86|139.46|141.86|139.46|141.86|139.46|0
1653307380000|2022-05-23 12:03:00|141.93|139.53|141.14|138.74|141.93|139.53|141|138.6|0
1653307390000|2022-05-23 12:03:10|141.28|138.88|141.28|138.88|141.28|138.88|141.28|138.88|0
1653307400000|2022-05-23 12:03:20|141.42|139.02|141.36|138.96|141.42|139.02|141.36|138.96|0
1653307410000|2022-05-23 12:03:30|141.21|138.81|140.99|138.59|141.21|138.81|140.99|138.59|0
1653307420000|2022-05-23 12:03:40|141.14|138.74|141.28|138.88|141.42|139.02|141.14|138.74|0
1653307430000|2022-05-23 12:03:50|141.07|138.67|140.99|138.59|141.07|138.67|140.99|138.59|0
1653307440000|2022-05-23 12:04:00|140.85|138.45|140.99|138.59|140.99|138.59|140.85|138.45|0
1653307450000|2022-05-23 12:04:10|140.92|138.52|140.56|138.16|140.92|138.52|140.42|138.02|0
1653307460000|2022-05-23 12:04:20|140.71|138.31|140.92|138.52|140.99|138.59|140.71|138.31|0
1653307470000|2022-05-23 12:04:30|140.85|138.45|140.35|137.95|140.92|138.52|140.35|137.95|0
1653307480000|2022-05-23 12:04:40|140.42|138.02|140.85|138.45|140.85|138.45|140.42|138.02|0
1653307490000|2022-05-23 12:04:50|140.99|138.59|140.99|138.59|140.99|138.59|140.85|138.45|0
1653307500000|2022-05-23 12:05:00|140.71|138.31|140.42|138.02|140.71|138.31|140.42|138.02|0
1653307510000|2022-05-23 12:05:10|140.56|138.16|140.56|138.16|140.71|138.31|140.42|138.02|0
1653307520000|2022-05-23 12:05:20|140.71|138.31|140.78|138.38|140.85|138.45|140.71|138.31|0
1653307530000|2022-05-23 12:05:30|140.71|138.31|140.85|138.45|140.85|138.45|140.71|138.31|0
1653307540000|2022-05-23 12:05:40|140.64|138.24|140.71|138.31|140.71|138.31|140.64|138.24|0
1653307550000|2022-05-23 12:05:50|140.28|137.88|139.85|137.45|140.28|137.88|139.85|137.45|0
1653307560000|2022-05-23 12:06:00|139.99|137.59|139.99|137.59|140.13|137.73|139.99|137.59|0
1653307570000|2022-05-23 12:06:10|140.07|137.67|139.85|137.45|140.07|137.67|139.85|137.45|0
1653307580000|2022-05-23 12:06:20|139.71|137.31|139.85|137.45|139.85|137.45|139.71|137.31|0
1653307590000|2022-05-23 12:06:30|139.71|137.31|139.85|137.45|139.85|137.45|139.71|137.31|0
1653307600000|2022-05-23 12:06:40|139.99|137.59|140.28|137.88|140.28|137.88|139.99|137.59|0
1653307610000|2022-05-23 12:06:50|140.42|138.02|140.13|137.73|140.42|138.02|140.13|137.73|0
1653307620000|2022-05-23 12:07:00|139.99|137.59|139.99|137.59|139.99|137.59|139.85|137.45|0
1653307630000|2022-05-23 12:07:10|139.85|137.45|139.64|137.24|139.85|137.45|139.64|137.24|0
1653307640000|2022-05-23 12:07:20|139.7|137.3|139.28|136.88|139.7|137.3|139.28|136.88|0
1653307650000|2022-05-23 12:07:30|139.42|137.02|139.35|136.95|139.56|137.16|139.35|136.95|0
1653307660000|2022-05-23 12:07:40|139.42|137.02|139.28|136.88|139.42|137.02|139.28|136.88|0
1653307670000|2022-05-23 12:07:50|139.42|137.02|139.42|137.02|139.42|137.02|139.42|137.02|0
1653307680000|2022-05-23 12:08:00|139.7|137.3|139.7|137.3|139.7|137.3|139.56|137.16|0
1653307690000|2022-05-23 12:08:10|139.85|137.45|140.42|138.02|140.42|138.02|139.85|137.45|0
1653307700000|2022-05-23 12:08:20|140.56|138.16|140.56|138.16|140.56|138.16|140.56|138.16|0
1653307710000|2022-05-23 12:08:30|140.35|137.95|140.42|138.02|140.42|138.02|140.13|137.73|0
1653307720000|2022-05-23 12:08:40|140.56|138.16|140.7|138.3|140.7|138.3|140.56|138.16|0
1653307730000|2022-05-23 12:08:50|140.84|138.44|140.7|138.3|140.84|138.44|140.7|138.3|0
1653307740000|2022-05-23 12:09:00|140.41|138.01|140.56|138.16|140.56|138.16|140.27|137.87|0
1653307750000|2022-05-23 12:09:10|140.27|137.87|140.27|137.87|140.27|137.87|140.27|137.87|0
1653307760000|2022-05-23 12:09:20|140.35|137.95|140.41|138.01|140.41|138.01|140.35|137.95|0
1653307770000|2022-05-23 12:09:30|140.27|137.87|140.56|138.16|140.56|138.16|140.27|137.87|0
1653307780000|2022-05-23 12:09:40|140.41|138.01|140.7|138.3|140.7|138.3|140.41|138.01|0
1653307790000|2022-05-23 12:09:50|140.56|138.16|140.56|138.16|140.56|138.16|140.41|138.01|0
1653307800000|2022-05-23 12:10:00|141.13|138.73|141.41|139.01|141.41|139.01|141.13|138.73|0
1653307810000|2022-05-23 12:10:10|141.7|139.3|141.84|139.44|141.92|139.52|141.7|139.3|0
1653307820000|2022-05-23 12:10:20|141.78|139.38|141.63|139.23|141.78|139.38|141.41|139.01|0
1653307830000|2022-05-23 12:10:30|141.99|139.59|142.28|139.88|142.42|140.02|141.99|139.59|0
1653307840000|2022-05-23 12:10:40|141.99|139.59|142.13|139.73|142.13|139.73|141.99|139.59|0
1653307850000|2022-05-23 12:10:50|141.99|139.59|142.13|139.73|142.13|139.73|141.99|139.59|0
1653307860000|2022-05-23 12:11:00|141.84|139.44|141.7|139.3|141.84|139.44|141.7|139.3|0
1653307870000|2022-05-23 12:11:10|141.84|139.44|141.84|139.44|141.84|139.44|141.7|139.3|0
1653307880000|2022-05-23 12:11:20|142.13|139.73|142.27|139.87|142.35|139.95|142.13|139.73|0
1653307890000|2022-05-23 12:11:30|141.92|139.52|141.84|139.44|141.92|139.52|141.84|139.44|0
1653307900000|2022-05-23 12:11:40|141.92|139.52|141.56|139.16|141.92|139.52|141.56|139.16|0
1653307910000|2022-05-23 12:11:50|141.41|139.01|141.56|139.16|141.56|139.16|141.41|139.01|0
1653307920000|2022-05-23 12:12:00|141.7|139.3|141.7|139.3|141.7|139.3|141.7|139.3|0
1653307930000|2022-05-23 12:12:10|141.56|139.16|141.7|139.3|141.7|139.3|141.41|139.01|0
1653307940000|2022-05-23 12:12:20|141.84|139.44|141.92|139.52|141.99|139.59|141.84|139.44|0
1653307950000|2022-05-23 12:12:30|141.7|139.3|141.55|139.15|141.7|139.3|141.55|139.15|0
1653307960000|2022-05-23 12:12:40|141.27|138.87|141.27|138.87|141.41|139.01|141.27|138.87|0
1653307970000|2022-05-23 12:12:50|141.06|138.66|141.27|138.87|141.27|138.87|141.06|138.66|0
1653307980000|2022-05-23 12:13:00|140.98|138.58|141.2|138.8|141.2|138.8|140.98|138.58|0
1653307990000|2022-05-23 12:13:10|141.12|138.72|140.77|138.37|141.12|138.72|140.77|138.37|0
1653308000000|2022-05-23 12:13:20|140.55|138.15|140.55|138.15|140.55|138.15|140.55|138.15|0
1653308010000|2022-05-23 12:13:30|140.69|138.29|140.27|137.87|140.69|138.29|140.27|137.87|0
1653308020000|2022-05-23 12:13:40|140.12|137.72|140.48|138.08|140.48|138.08|140.12|137.72|0
1653308030000|2022-05-23 12:13:50|140.41|138.01|140.26|137.86|140.41|138.01|140.26|137.86|0
1653308040000|2022-05-23 12:14:00|140.34|137.94|140.69|138.29|140.69|138.29|140.34|137.94|0
1653308050000|2022-05-23 12:14:10|140.77|138.37|140.84|138.44|140.84|138.44|140.69|138.29|0
1653308060000|2022-05-23 12:14:20|140.91|138.51|141.12|138.72|141.27|138.87|140.84|138.44|0
1653308080000|2022-05-23 12:14:40|140.98|138.58|141.26|138.86|141.26|138.86|140.98|138.58|0
1653308090000|2022-05-23 12:14:50|141.12|138.72|141.26|138.86|141.26|138.86|141.12|138.72|0
1653308100000|2022-05-23 12:15:00|141.41|139.01|141.41|139.01|141.41|139.01|141.41|139.01|0
1653308110000|2022-05-23 12:15:10|141.12|138.72|141.26|138.86|141.26|138.86|141.12|138.72|0
1653308120000|2022-05-23 12:15:20|141.41|139.01|141.84|139.44|141.98|139.58|141.41|139.01|0
1653308130000|2022-05-23 12:15:30|141.91|139.51|141.98|139.58|141.98|139.58|141.91|139.51|0
1653308140000|2022-05-23 12:15:40|141.91|139.51|141.69|139.29|141.91|139.51|141.69|139.29|0
1653308150000|2022-05-23 12:15:50|141.62|139.22|141.62|139.22|141.62|139.22|141.62|139.22|0
1653308160000|2022-05-23 12:16:00|141.41|139.01|141.41|139.01|141.41|139.01|141.41|139.01|0
1653308170000|2022-05-23 12:16:10|141.55|139.15|141.55|139.15|141.69|139.29|141.41|139.01|0
1653308180000|2022-05-23 12:16:20|141.48|139.08|141.62|139.22|141.69|139.29|141.48|139.08|0
1653308190000|2022-05-23 12:16:30|141.55|139.15|141.55|139.15|141.55|139.15|141.41|139.01|0
1653308200000|2022-05-23 12:16:40|141.69|139.29|141.62|139.22|141.69|139.29|141.55|139.15|0
1653308210000|2022-05-23 12:16:50|141.55|139.15|141.4|139|141.55|139.15|141.4|139|0
1653308220000|2022-05-23 12:17:00|141.12|138.72|141.12|138.72|141.12|138.72|140.97|138.57|0
1653308230000|2022-05-23 12:17:10|140.97|138.57|140.55|138.15|141.12|138.72|140.55|138.15|0
1653308250000|2022-05-23 12:17:30|140.4|138|140.55|138.15|140.55|138.15|140.33|137.93|0
1653308260000|2022-05-23 12:17:40|140.54|138.14|140.54|138.14|140.54|138.14|140.48|138.08|0
1653308270000|2022-05-23 12:17:50|140.48|138.08|140.54|138.14|140.54|138.14|140.48|138.08|0
1653308280000|2022-05-23 12:18:00|140.48|138.08|140.48|138.08|140.48|138.08|140.48|138.08|0
1653308290000|2022-05-23 12:18:10|140.26|137.86|140.26|137.86|140.26|137.86|140.26|137.86|0
1653308300000|2022-05-23 12:18:20|140.4|138|140.54|138.14|140.54|138.14|140.4|138|0
1653308310000|2022-05-23 12:18:30|140.48|138.08|140.54|138.14|140.54|138.14|140.48|138.08|0
1653308320000|2022-05-23 12:18:40|140.4|138|140.26|137.86|140.4|138|140.26|137.86|0
1653308330000|2022-05-23 12:18:50|140.54|138.14|140.54|138.14|140.54|138.14|140.54|138.14|0
1653308340000|2022-05-23 12:19:00|140.4|138|140.54|138.14|140.54|138.14|140.4|138|0
1653308350000|2022-05-23 12:19:10|140.47|138.07|140.4|138|140.47|138.07|140.4|138|0
1653308360000|2022-05-23 12:19:20|140.26|137.86|139.9|137.5|140.26|137.86|139.9|137.5|0
1653308370000|2022-05-23 12:19:30|139.97|137.57|140.26|137.86|140.33|137.93|139.97|137.57|0
1653308380000|2022-05-23 12:19:40|140.11|137.71|140.11|137.71|140.26|137.86|140.11|137.71|0
1653308390000|2022-05-23 12:19:50|140.19|137.79|140.26|137.86|140.26|137.86|140.19|137.79|0
1653308400000|2022-05-23 12:20:00|140.11|137.71|139.69|137.29|140.11|137.71|139.69|137.29|0
1653308410000|2022-05-23 12:20:10|139.83|137.43|139.97|137.57|139.97|137.57|139.83|137.43|0
1653308420000|2022-05-23 12:20:20|139.83|137.43|140.4|138|140.4|138|139.83|137.43|0
1653308430000|2022-05-23 12:20:30|140.54|138.14|140.4|138|140.54|138.14|140.26|137.86|0
1653308440000|2022-05-23 12:20:40|140.26|137.86|140.4|138|140.4|138|140.25|137.85|0
1653308450000|2022-05-23 12:20:50|140.61|138.21|140.54|138.14|140.68|138.28|140.54|138.14|0
1653308460000|2022-05-23 12:21:00|140.47|138.07|140.68|138.28|140.68|138.28|140.47|138.07|0
1653308470000|2022-05-23 12:21:10|140.76|138.36|140.83|138.43|140.83|138.43|140.76|138.36|0
1653308480000|2022-05-23 12:21:20|140.54|138.14|140.47|138.07|140.54|138.14|140.47|138.07|0
1653308490000|2022-05-23 12:21:30|140.54|138.14|140.47|138.07|140.54|138.14|140.4|138|0
1653308500000|2022-05-23 12:21:40|140.61|138.21|140.54|138.14|140.61|138.21|140.33|137.93|0
1653308510000|2022-05-23 12:21:50|140.47|138.07|140.54|138.14|140.54|138.14|140.47|138.07|0
1653308520000|2022-05-23 12:22:00|140.4|138|140.54|138.14|140.54|138.14|140.4|138|0
1653308530000|2022-05-23 12:22:10|140.68|138.28|140.25|137.85|140.68|138.28|140.25|137.85|0
1653308540000|2022-05-23 12:22:20|140.33|137.93|140.25|137.85|140.4|138|140.25|137.85|0
1653308550000|2022-05-23 12:22:30|140.4|138|140.39|137.99|140.4|138|140.39|137.99|0
1653308560000|2022-05-23 12:22:40|140.68|138.28|140.54|138.14|140.68|138.28|140.54|138.14|0
1653308570000|2022-05-23 12:22:50|140.68|138.28|140.97|138.57|140.97|138.57|140.68|138.28|0
1653308580000|2022-05-23 12:23:00|141.4|139|141.68|139.28|141.68|139.28|141.4|139|0
1653308590000|2022-05-23 12:23:10|141.9|139.5|141.76|139.36|141.9|139.5|141.54|139.14|0
1653308600000|2022-05-23 12:23:20|141.68|139.28|141.54|139.14|141.68|139.28|141.54|139.14|0
1653308610000|2022-05-23 12:23:30|141.47|139.07|141.11|138.71|141.47|139.07|141.11|138.71|0
1653308620000|2022-05-23 12:23:40|141.25|138.85|141.11|138.71|141.25|138.85|141.11|138.71|0
1653308630000|2022-05-23 12:23:50|140.96|138.56|140.68|138.28|140.96|138.56|140.68|138.28|0
1653308640000|2022-05-23 12:24:00|140.54|138.14|140.39|137.99|140.54|138.14|140.39|137.99|0
1653308650000|2022-05-23 12:24:10|140.32|137.92|140.18|137.78|140.32|137.92|140.18|137.78|0
1653308660000|2022-05-23 12:24:20|140.25|137.85|141.11|138.71|141.11|138.71|140.25|137.85|0
1653308670000|2022-05-23 12:24:30|141.25|138.85|141.39|138.99|141.39|138.99|141.25|138.85|0
1653308680000|2022-05-23 12:24:40|141.25|138.85|141.25|138.85|141.39|138.99|141.25|138.85|0
1653308690000|2022-05-23 12:24:50|141.11|138.71|141.11|138.71|141.11|138.71|141.11|138.71|0
1653308700000|2022-05-23 12:25:00|141.25|138.85|141.32|138.92|141.32|138.92|141.25|138.85|0
1653308710000|2022-05-23 12:25:10|141.54|139.14|142.11|139.71|142.11|139.71|141.54|139.14|0
1653308720000|2022-05-23 12:25:20|142.19|139.79|142.25|139.85|142.25|139.85|142.19|139.79|0
1653308730000|2022-05-23 12:25:30|142.11|139.71|142.69|140.29|142.69|140.29|142.11|139.71|0
1653308740000|2022-05-23 12:25:40|142.83|140.43|142.76|140.36|142.97|140.57|142.69|140.29|0
1653308750000|2022-05-23 12:25:50|142.69|140.29|142.69|140.29|142.69|140.29|142.62|140.22|0
1653308760000|2022-05-23 12:26:00|142.76|140.36|142.9|140.5|142.9|140.5|142.76|140.36|0
1653308770000|2022-05-23 12:26:10|142.83|140.43|142.97|140.57|142.97|140.57|142.83|140.43|0
1653308780000|2022-05-23 12:26:20|142.83|140.43|142.9|140.5|142.9|140.5|142.83|140.43|0
1653308790000|2022-05-23 12:26:30|142.97|140.57|142.83|140.43|142.97|140.57|142.83|140.43|0
1653308800000|2022-05-23 12:26:40|142.97|140.57|142.97|140.57|143.05|140.65|142.97|140.57|0
1653308810000|2022-05-23 12:26:50|142.83|140.43|142.83|140.43|142.9|140.5|142.83|140.43|0
1653308820000|2022-05-23 12:27:00|142.97|140.57|142.97|140.57|142.97|140.57|142.97|140.57|0
1653308830000|2022-05-23 12:27:10|143.84|141.44|143.7|141.3|143.99|141.59|143.7|141.3|0
1653308840000|2022-05-23 12:27:20|143.99|141.59|143.84|141.44|143.99|141.59|143.84|141.44|0
1653308850000|2022-05-23 12:27:30|143.7|141.3|143.26|140.86|143.7|141.3|143.26|140.86|0
1653308860000|2022-05-23 12:27:40|143.19|140.79|143.41|141.01|143.41|141.01|143.19|140.79|0
1653308870000|2022-05-23 12:27:50|143.26|140.86|143.48|141.08|143.55|141.15|143.26|140.86|0
1653308880000|2022-05-23 12:28:00|144.13|141.73|143.69|141.29|144.13|141.73|143.69|141.29|0
1653308890000|2022-05-23 12:28:10|143.4|141|143.26|140.86|143.4|141|143.26|140.86|0
1653308900000|2022-05-23 12:28:20|143.4|141|143.26|140.86|143.4|141|143.12|140.72|0
1653308910000|2022-05-23 12:28:30|143.19|140.79|143.19|140.79|143.19|140.79|143.19|140.79|0
1653308920000|2022-05-23 12:28:40|143.11|140.71|142.97|140.57|143.11|140.71|142.97|140.57|0
1653308930000|2022-05-23 12:28:50|142.83|140.43|142.68|140.28|142.83|140.43|142.68|140.28|0
1653308940000|2022-05-23 12:29:00|142.83|140.43|142.54|140.14|142.83|140.43|142.54|140.14|0
1653308950000|2022-05-23 12:29:10|142.68|140.28|142.54|140.14|142.68|140.28|142.54|140.14|0
1653308960000|2022-05-23 12:29:20|142.82|140.42|142.82|140.42|142.82|140.42|142.76|140.36|0
1653308970000|2022-05-23 12:29:30|142.68|140.28|142.97|140.57|142.97|140.57|142.68|140.28|0
1653308980000|2022-05-23 12:29:40|143.11|140.71|143.26|140.86|143.26|140.86|143.11|140.71|0
1653308990000|2022-05-23 12:29:50|143.11|140.71|143.26|140.86|143.26|140.86|143.11|140.71|0
1653309000000|2022-05-23 12:30:00|143.11|140.71|142.97|140.57|143.11|140.71|142.97|140.57|0
1653309010000|2022-05-23 12:30:10|142.9|140.5|143.55|141.15|143.55|141.15|142.9|140.5|0
1653309020000|2022-05-23 12:30:20|143.69|141.29|143.62|141.22|143.69|141.29|143.62|141.22|0
1653309030000|2022-05-23 12:30:30|144.06|141.66|144.56|142.16|144.56|142.16|144.06|141.66|0
1653309040000|2022-05-23 12:30:40|145|142.6|145.43|143.03|145.43|143.03|145|142.6|0
1653309050000|2022-05-23 12:30:50|145.8|143.4|145.58|143.18|145.8|143.4|145.58|143.18|0
1653309060000|2022-05-23 12:31:00|145.43|143.03|145.66|143.26|145.8|143.4|145.43|143.03|0
1653309070000|2022-05-23 12:31:10|145.58|143.18|146.16|143.76|146.16|143.76|145.58|143.18|0
1653309080000|2022-05-23 12:31:20|146.02|143.62|145.58|143.18|146.02|143.62|145.58|143.18|0
1653309090000|2022-05-23 12:31:30|145.73|143.33|145.58|143.18|145.73|143.33|145.43|143.03|0
1653309100000|2022-05-23 12:31:40|145.73|143.33|145.66|143.26|145.73|143.33|145.66|143.26|0
1653309110000|2022-05-23 12:31:50|145.58|143.18|145.8|143.4|145.8|143.4|145.58|143.18|0
1653309120000|2022-05-23 12:32:00|145.73|143.33|146.02|143.62|146.02|143.62|145.73|143.33|0
1653309130000|2022-05-23 12:32:10|146.46|144.06|146.16|143.76|146.46|144.06|146.16|143.76|0
1653309140000|2022-05-23 12:32:20|146.02|143.62|145.72|143.32|146.02|143.62|145.58|143.18|0
1653309150000|2022-05-23 12:32:30|146.16|143.76|146.6|144.2|146.6|144.2|146.16|143.76|0
1653309160000|2022-05-23 12:32:40|146.46|144.06|146.46|144.06|146.46|144.06|146.46|144.06|0
1653309170000|2022-05-23 12:32:50|146.6|144.2|146.16|143.76|146.6|144.2|146.16|143.76|0
1653309180000|2022-05-23 12:33:00|146.46|144.06|146.75|144.35|146.75|144.35|146.46|144.06|0
1653309190000|2022-05-23 12:33:10|146.6|144.2|146.46|144.06|146.6|144.2|146.31|143.91|0
1653309200000|2022-05-23 12:33:20|146.31|143.91|146.31|143.91|146.31|143.91|146.16|143.76|0
1653309210000|2022-05-23 12:33:30|146.45|144.05|146.75|144.35|146.75|144.35|146.45|144.05|0
1653309220000|2022-05-23 12:33:40|146.6|144.2|146.75|144.35|146.75|144.35|146.6|144.2|0
1653309230000|2022-05-23 12:33:50|146.89|144.49|146.75|144.35|146.89|144.49|146.75|144.35|0
1653309240000|2022-05-23 12:34:00|146.68|144.28|146.45|144.05|146.75|144.35|146.45|144.05|0
1653309250000|2022-05-23 12:34:10|146.38|143.98|146.31|143.91|146.45|144.05|146.31|143.91|0
1653309260000|2022-05-23 12:34:20|146.16|143.76|146.45|144.05|146.6|144.2|146.16|143.76|0
1653309270000|2022-05-23 12:34:30|146.38|143.98|146.24|143.84|146.38|143.98|146.24|143.84|0
1653309280000|2022-05-23 12:34:40|146.45|144.05|146.45|144.05|146.45|144.05|146.31|143.91|0
1653309290000|2022-05-23 12:34:50|146.6|144.2|146.01|143.61|146.6|144.2|146.01|143.61|0
1653309300000|2022-05-23 12:35:00|146.31|143.91|145.87|143.47|146.31|143.91|145.87|143.47|0
1653309310000|2022-05-23 12:35:10|145.72|143.32|145.14|142.74|145.87|143.47|145.14|142.74|0
1653309320000|2022-05-23 12:35:20|145.21|142.81|144.99|142.59|145.21|142.81|144.99|142.59|0
1653309330000|2022-05-23 12:35:30|144.85|142.45|144.92|142.52|144.92|142.52|144.48|142.08|0
1653309340000|2022-05-23 12:35:40|144.77|142.37|144.99|142.59|144.99|142.59|144.77|142.37|0
1653309350000|2022-05-23 12:35:50|144.7|142.3|144.55|142.15|144.7|142.3|144.55|142.15|0
1653309360000|2022-05-23 12:36:00|144.63|142.23|144.63|142.23|144.63|142.23|144.63|142.23|0
1653309370000|2022-05-23 12:36:10|144.84|142.44|144.7|142.3|144.84|142.44|144.7|142.3|0
1653309380000|2022-05-23 12:36:20|144.26|141.86|144.34|141.94|144.34|141.94|144.26|141.86|0
1653309390000|2022-05-23 12:36:30|144.41|142.01|144.19|141.79|144.41|142.01|144.19|141.79|0
1653309400000|2022-05-23 12:36:40|144.12|141.72|144.12|141.72|144.12|141.72|144.05|141.65|0
1653309410000|2022-05-23 12:36:50|144.34|141.94|144.26|141.86|144.34|141.94|144.26|141.86|0
1653309420000|2022-05-23 12:37:00|144.41|142.01|144.19|141.79|144.41|142.01|144.19|141.79|0
1653309430000|2022-05-23 12:37:10|144.26|141.86|144.12|141.72|144.26|141.86|143.97|141.57|0
1653309440000|2022-05-23 12:37:20|144.19|141.79|144.41|142.01|144.41|142.01|144.19|141.79|0
1653309450000|2022-05-23 12:37:30|144.34|141.94|144.26|141.86|144.34|141.94|144.26|141.86|0
1653309460000|2022-05-23 12:37:40|144.41|142.01|144.55|142.15|144.55|142.15|144.41|142.01|0
1653309470000|2022-05-23 12:37:50|144.48|142.08|144.41|142.01|144.48|142.08|144.34|141.94|0
1653309480000|2022-05-23 12:38:00|144.7|142.3|144.84|142.44|144.92|142.52|144.7|142.3|0
1653309490000|2022-05-23 12:38:10|144.7|142.3|144.7|142.3|144.7|142.3|144.7|142.3|0
1653309500000|2022-05-23 12:38:20|144.84|142.44|144.7|142.3|144.92|142.52|144.7|142.3|0
1653309510000|2022-05-23 12:38:30|144.4|142|144.26|141.86|144.4|142|144.26|141.86|0
1653309520000|2022-05-23 12:38:40|144.11|141.71|144.11|141.71|144.11|141.71|144.04|141.64|0
1653309530000|2022-05-23 12:38:50|144.26|141.86|144.26|141.86|144.26|141.86|144.11|141.71|0
1653309540000|2022-05-23 12:39:00|144.4|142|144.4|142|144.4|142|144.4|142|0
1653309550000|2022-05-23 12:39:10|144.33|141.93|144.26|141.86|144.4|142|144.26|141.86|0
1653309560000|2022-05-23 12:39:20|144.11|141.71|144.11|141.71|144.11|141.71|144.11|141.71|0
1653309570000|2022-05-23 12:39:30|144.4|142|144.26|141.86|144.4|142|144.26|141.86|0
1653309580000|2022-05-23 12:39:40|144.11|141.71|144.11|141.71|144.26|141.86|144.11|141.71|0
1653309590000|2022-05-23 12:39:50|143.97|141.57|144.04|141.64|144.11|141.71|143.97|141.57|0
1653309600000|2022-05-23 12:40:00|144.4|142|144.69|142.29|144.84|142.44|144.4|142|0
1653309610000|2022-05-23 12:40:10|144.91|142.51|145.42|143.02|145.42|143.02|144.91|142.51|0
1653309620000|2022-05-23 12:40:20|144.55|142.15|144.84|142.44|144.98|142.58|144.55|142.15|0
1653309630000|2022-05-23 12:40:30|144.69|142.29|144.69|142.29|144.69|142.29|144.69|142.29|0
1653309640000|2022-05-23 12:40:40|144.77|142.37|145.06|142.66|145.06|142.66|144.77|142.37|0
1653309650000|2022-05-23 12:40:50|144.69|142.29|143.82|141.42|144.69|142.29|143.82|141.42|0
1653309660000|2022-05-23 12:41:00|143.68|141.28|143.68|141.28|143.68|141.28|143.61|141.21|0
1653309670000|2022-05-23 12:41:10|143.46|141.06|143.1|140.7|143.46|141.06|143.1|140.7|0
1653309680000|2022-05-23 12:41:20|143.82|141.42|143.61|141.21|143.82|141.42|143.53|141.13|0
1653309690000|2022-05-23 12:41:30|143.67|141.27|143.67|141.27|143.67|141.27|143.53|141.13|0
1653309700000|2022-05-23 12:41:40|143.75|141.35|143.67|141.27|143.75|141.35|143.67|141.27|0
1653309720000|2022-05-23 12:42:00|143.75|141.35|144.11|141.71|144.11|141.71|143.75|141.35|0
1653309730000|2022-05-23 12:42:10|143.89|141.49|143.67|141.27|143.89|141.49|143.67|141.27|0
1653309740000|2022-05-23 12:42:20|143.53|141.13|143.82|141.42|143.82|141.42|143.53|141.13|0
1653309750000|2022-05-23 12:42:30|143.67|141.27|144.11|141.71|144.11|141.71|143.67|141.27|0
1653309760000|2022-05-23 12:42:40|144.25|141.85|144.4|142|144.4|142|144.25|141.85|0
1653309770000|2022-05-23 12:42:50|144.54|142.14|144.54|142.14|144.54|142.14|144.54|142.14|0
1653309780000|2022-05-23 12:43:00|145.13|142.73|145.13|142.73|145.27|142.87|144.98|142.58|0
1653309790000|2022-05-23 12:43:10|144.83|142.43|144.69|142.29|144.83|142.43|144.69|142.29|0
1653309800000|2022-05-23 12:43:20|144.83|142.43|144.62|142.22|144.83|142.43|144.62|142.22|0
1653309810000|2022-05-23 12:43:30|144.54|142.14|144.69|142.29|144.69|142.29|144.54|142.14|0
1653309820000|2022-05-23 12:43:40|144.54|142.14|144.69|142.29|144.69|142.29|144.54|142.14|0
1653309830000|2022-05-23 12:43:50|144.47|142.07|144.83|142.43|144.83|142.43|144.47|142.07|0
1653309840000|2022-05-23 12:44:00|144.91|142.51|144.91|142.51|144.91|142.51|144.91|142.51|0
1653309850000|2022-05-23 12:44:10|145.27|142.87|144.98|142.58|145.27|142.87|144.98|142.58|0
1653309860000|2022-05-23 12:44:20|144.83|142.43|145.05|142.65|145.05|142.65|144.83|142.43|0
1653309870000|2022-05-23 12:44:30|144.98|142.58|144.83|142.43|144.98|142.58|144.76|142.36|0
1653309880000|2022-05-23 12:44:40|145.05|142.65|145.12|142.72|145.12|142.72|144.98|142.58|0
1653309890000|2022-05-23 12:44:50|145.41|143.01|145.56|143.16|145.56|143.16|145.27|142.87|0
1653309900000|2022-05-23 12:45:00|146|143.6|146.15|143.75|146.15|143.75|145.85|143.45|0
1653309910000|2022-05-23 12:45:10|146.29|143.89|146.14|143.74|146.29|143.89|146.14|143.74|0
1653309920000|2022-05-23 12:45:20|146.29|143.89|146.14|143.74|146.29|143.89|146.14|143.74|0
1653309930000|2022-05-23 12:45:30|146|143.6|146|143.6|146.29|143.89|146|143.6|0
1653309940000|2022-05-23 12:45:40|146.29|143.89|146.58|144.18|146.58|144.18|146.29|143.89|0
1653309950000|2022-05-23 12:45:50|146.44|144.04|146.29|143.89|146.73|144.33|146.29|143.89|0
1653309960000|2022-05-23 12:46:00|146.44|144.04|146.29|143.89|146.44|144.04|146.29|143.89|0
1653309970000|2022-05-23 12:46:10|146.14|143.74|146.14|143.74|146.29|143.89|146|143.6|0
1653309980000|2022-05-23 12:46:20|146.44|144.04|146.73|144.33|147.02|144.62|146.44|144.04|0
1653309990000|2022-05-23 12:46:30|146.58|144.18|146.58|144.18|146.73|144.33|146.58|144.18|0
1653310000000|2022-05-23 12:46:40|146.44|144.04|146.73|144.33|146.73|144.33|146.44|144.04|0
1653310010000|2022-05-23 12:46:50|146.88|144.48|147.17|144.77|147.17|144.77|146.88|144.48|0
1653310020000|2022-05-23 12:47:00|147.02|144.62|146.73|144.33|147.02|144.62|146.73|144.33|0
1653310030000|2022-05-23 12:47:10|146.58|144.18|146.43|144.03|146.58|144.18|146.43|144.03|0
1653310040000|2022-05-23 12:47:20|146.51|144.11|145.78|143.38|146.51|144.11|145.78|143.38|0
1653310050000|2022-05-23 12:47:30|145.85|143.45|145.56|143.16|145.85|143.45|145.56|143.16|0
1653310060000|2022-05-23 12:47:40|145.41|143.01|145.41|143.01|145.41|143.01|145.41|143.01|0
1653310070000|2022-05-23 12:47:50|145.56|143.16|145.41|143.01|145.56|143.16|145.41|143.01|0
1653310080000|2022-05-23 12:48:00|145.34|142.94|144.97|142.57|145.41|143.01|144.83|142.43|0
1653310090000|2022-05-23 12:48:10|144.68|142.28|144.39|141.99|144.68|142.28|144.39|141.99|0
1653310100000|2022-05-23 12:48:20|144.24|141.84|144.54|142.14|144.54|142.14|144.24|141.84|0
1653310110000|2022-05-23 12:48:30|144.68|142.28|144.83|142.43|144.83|142.43|144.68|142.28|0
1653310120000|2022-05-23 12:48:40|144.9|142.5|144.53|142.13|144.9|142.5|144.53|142.13|0
1653310130000|2022-05-23 12:48:50|144.61|142.21|144.97|142.57|144.97|142.57|144.61|142.21|0
1653310140000|2022-05-23 12:49:00|145.12|142.72|144.97|142.57|145.12|142.72|144.83|142.43|0
1653310150000|2022-05-23 12:49:10|145.34|142.94|145.55|143.15|145.55|143.15|145.26|142.86|0
1653310160000|2022-05-23 12:49:20|145.99|143.59|146.14|143.74|146.14|143.74|145.99|143.59|0
1653310170000|2022-05-23 12:49:30|146.29|143.89|146.43|144.03|146.43|144.03|146.28|143.88|0
1653310180000|2022-05-23 12:49:40|146.28|143.88|146.28|143.88|146.43|144.03|146.28|143.88|0
1653310190000|2022-05-23 12:49:50|146.43|144.03|146.43|144.03|146.43|144.03|146.28|143.88|0
1653310200000|2022-05-23 12:50:00|146.07|143.67|145.7|143.3|146.07|143.67|145.7|143.3|0
1653310210000|2022-05-23 12:50:10|145.85|143.45|145.92|143.52|145.99|143.59|145.85|143.45|0
1653310220000|2022-05-23 12:50:20|145.84|143.44|146.07|143.67|146.07|143.67|145.84|143.44|0
1653310230000|2022-05-23 12:50:30|146.28|143.88|146.21|143.81|146.28|143.88|146.14|143.74|0
1653310240000|2022-05-23 12:50:40|146.43|144.03|146.72|144.32|146.72|144.32|146.43|144.03|0
1653310250000|2022-05-23 12:50:50|146.58|144.18|145.84|143.44|146.58|144.18|145.84|143.44|0
1653310260000|2022-05-23 12:51:00|145.99|143.59|146.28|143.88|146.28|143.88|145.99|143.59|0
1653310270000|2022-05-23 12:51:10|145.99|143.59|144.97|142.57|145.99|143.59|144.97|142.57|0
1653310280000|2022-05-23 12:51:20|145.11|142.71|145.26|142.86|145.26|142.86|145.11|142.71|0
1653310290000|2022-05-23 12:51:30|145.11|142.71|145.26|142.86|145.26|142.86|145.11|142.71|0
1653310300000|2022-05-23 12:51:40|145.4|143|145.4|143|145.4|143|145.4|143|0
1653310310000|2022-05-23 12:51:50|145.55|143.15|145.55|143.15|145.55|143.15|145.55|143.15|0
1653310320000|2022-05-23 12:52:00|145.4|143|145.33|142.93|145.4|143|145.33|142.93|0
1653310330000|2022-05-23 12:52:10|145.4|143|145.48|143.08|145.48|143.08|145.4|143|0
1653310340000|2022-05-23 12:52:20|145.55|143.15|145.33|142.93|145.55|143.15|145.26|142.86|0
1653310350000|2022-05-23 12:52:30|145.26|142.86|145.4|143|145.4|143|145.26|142.86|0
1653310360000|2022-05-23 12:52:40|145.19|142.79|145.4|143|145.4|143|145.19|142.79|0
1653310370000|2022-05-23 12:52:50|145.55|143.15|145.69|143.29|145.69|143.29|145.55|143.15|0
1653310380000|2022-05-23 12:53:00|145.4|143|145.48|143.08|145.55|143.15|145.4|143|0
1653310390000|2022-05-23 12:53:10|145.26|142.86|144.75|142.35|145.26|142.86|144.75|142.35|0
1653310400000|2022-05-23 12:53:20|144.82|142.42|144.96|142.56|144.96|142.56|144.82|142.42|0
1653310410000|2022-05-23 12:53:30|145.26|142.86|145.4|143|145.4|143|145.26|142.86|0
1653310420000|2022-05-23 12:53:40|145.84|143.44|145.62|143.22|145.84|143.44|145.55|143.15|0
1653310430000|2022-05-23 12:53:50|145.69|143.29|145.55|143.15|145.69|143.29|145.55|143.15|0
1653310440000|2022-05-23 12:54:00|145.4|143|145.4|143|145.4|143|145.4|143|0
1653310450000|2022-05-23 12:54:10|145.77|143.37|145.77|143.37|145.77|143.37|145.77|143.37|0
1653310460000|2022-05-23 12:54:20|145.99|143.59|145.69|143.29|145.99|143.59|145.69|143.29|0
1653310470000|2022-05-23 12:54:30|145.84|143.44|145.69|143.29|145.91|143.51|145.69|143.29|0
1653310480000|2022-05-23 12:54:40|145.98|143.58|146.13|143.73|146.13|143.73|145.98|143.58|0
1653310490000|2022-05-23 12:54:50|146.28|143.88|147.16|144.76|147.16|144.76|146.28|143.88|0
1653310500000|2022-05-23 12:55:00|147.01|144.61|146.72|144.32|147.01|144.61|146.72|144.32|0
1653310510000|2022-05-23 12:55:10|147.16|144.76|146.86|144.46|147.16|144.76|146.72|144.32|0
1653310520000|2022-05-23 12:55:20|146.57|144.17|145.84|143.44|146.57|144.17|145.84|143.44|0
1653310530000|2022-05-23 12:55:30|145.98|143.58|145.69|143.29|145.98|143.58|145.69|143.29|0
1653310540000|2022-05-23 12:55:40|145.84|143.44|145.98|143.58|145.98|143.58|145.84|143.44|0
1653310550000|2022-05-23 12:55:50|145.69|143.29|145.54|143.14|145.69|143.29|145.54|143.14|0
1653310560000|2022-05-23 12:56:00|145.62|143.22|145.54|143.14|145.69|143.29|145.54|143.14|0
1653310570000|2022-05-23 12:56:10|145.62|143.22|145.54|143.14|145.69|143.29|145.4|143|0
1653310580000|2022-05-23 12:56:20|145.69|143.29|145.98|143.58|145.98|143.58|145.69|143.29|0
1653310590000|2022-05-23 12:56:30|145.84|143.44|145.84|143.44|146.13|143.73|145.84|143.44|0
1653310600000|2022-05-23 12:56:40|146.13|143.73|145.84|143.44|146.13|143.73|145.84|143.44|0
1653310610000|2022-05-23 12:56:50|145.77|143.37|145.84|143.44|145.84|143.44|145.69|143.29|0
1653310620000|2022-05-23 12:57:00|145.91|143.51|145.83|143.43|145.91|143.51|145.83|143.43|0
1653310630000|2022-05-23 12:57:10|145.69|143.29|145.69|143.29|145.69|143.29|145.54|143.14|0
1653310640000|2022-05-23 12:57:20|145.4|143|145.54|143.14|145.54|143.14|145.25|142.85|0
1653310650000|2022-05-23 12:57:30|145.4|143|145.4|143|145.4|143|145.25|142.85|0
1653310660000|2022-05-23 12:57:40|145.25|142.85|145.4|143|145.4|143|145.25|142.85|0
1653310670000|2022-05-23 12:57:50|145.47|143.07|145.83|143.43|145.83|143.43|145.47|143.07|0
1653310680000|2022-05-23 12:58:00|145.98|143.58|145.76|143.36|145.98|143.58|145.76|143.36|0
1653310690000|2022-05-23 12:58:10|145.69|143.29|145.83|143.43|145.83|143.43|145.69|143.29|0
1653310700000|2022-05-23 12:58:20|145.69|143.29|145.39|142.99|145.69|143.29|145.39|142.99|0
1653310710000|2022-05-23 12:58:30|145.32|142.92|145.39|142.99|145.39|142.99|145.25|142.85|0
1653310720000|2022-05-23 12:58:40|145.32|142.92|145.54|143.14|145.62|143.22|145.32|142.92|0
1653310730000|2022-05-23 12:58:50|145.62|143.22|145.83|143.43|145.83|143.43|145.62|143.22|0
1653310740000|2022-05-23 12:59:00|145.98|143.58|146.12|143.72|146.12|143.72|145.98|143.58|0
1653310750000|2022-05-23 12:59:10|145.83|143.43|145.54|143.14|145.83|143.43|145.54|143.14|0
1653310760000|2022-05-23 12:59:20|145.69|143.29|145.83|143.43|145.98|143.58|145.69|143.29|0
1653310780000|2022-05-23 12:59:40|145.62|143.22|145.68|143.28|145.69|143.29|145.62|143.22|0
1653310790000|2022-05-23 12:59:50|145.54|143.14|145.68|143.28|145.68|143.28|145.54|143.14|0
1653310800000|2022-05-23 13:00:00|145.54|143.14|145.25|142.85|145.54|143.14|145.18|142.78|0
1653310810000|2022-05-23 13:00:10|145.18|142.78|144.95|142.55|145.18|142.78|144.95|142.55|0
1653310820000|2022-05-23 13:00:20|144.81|142.41|145.39|142.99|145.39|142.99|144.81|142.41|0
1653310830000|2022-05-23 13:00:30|145.25|142.85|145.1|142.7|145.25|142.85|145.1|142.7|0
1653310840000|2022-05-23 13:00:40|145.25|142.85|145.54|143.14|145.54|143.14|145.25|142.85|0
1653310850000|2022-05-23 13:00:50|145.61|143.21|145.83|143.43|145.83|143.43|145.61|143.21|0
1653310860000|2022-05-23 13:01:00|146.05|143.65|145.83|143.43|146.05|143.65|145.83|143.43|0
1653310870000|2022-05-23 13:01:10|146.12|143.72|146.56|144.16|146.56|144.16|146.12|143.72|0
1653310880000|2022-05-23 13:01:20|146.71|144.31|146.27|143.87|146.71|144.31|146.27|143.87|0
1653310890000|2022-05-23 13:01:30|146.41|144.01|146.41|144.01|146.56|144.16|146.41|144.01|0
1653310900000|2022-05-23 13:01:40|146.27|143.87|146.27|143.87|146.27|143.87|146.12|143.72|0
1653310910000|2022-05-23 13:01:50|146.41|144.01|146.49|144.09|146.56|144.16|146.41|144.01|0
1653310920000|2022-05-23 13:02:00|146.41|144.01|146.27|143.87|146.49|144.09|146.27|143.87|0
1653310930000|2022-05-23 13:02:10|146.12|143.72|146.12|143.72|146.2|143.8|146.12|143.72|0
1653310940000|2022-05-23 13:02:20|145.76|143.36|145.97|143.57|145.97|143.57|145.76|143.36|0
1653310950000|2022-05-23 13:02:30|146.41|144.01|146.85|144.45|146.85|144.45|146.41|144.01|0
1653310960000|2022-05-23 13:02:40|147|144.6|147.15|144.75|147.15|144.75|147|144.6|0
1653310970000|2022-05-23 13:02:50|147.29|144.89|147.15|144.75|147.29|144.89|146.85|144.45|0
1653310980000|2022-05-23 13:03:00|147.08|144.68|147|144.6|147.08|144.68|146.85|144.45|0
1653310990000|2022-05-23 13:03:10|146.93|144.53|147|144.6|147.15|144.75|146.93|144.53|0
1653311000000|2022-05-23 13:03:20|146.85|144.45|146.41|144.01|146.85|144.45|146.41|144.01|0
1653311010000|2022-05-23 13:03:30|146.26|143.86|145.83|143.43|146.26|143.86|145.83|143.43|0
1653311020000|2022-05-23 13:03:40|145.97|143.57|145.24|142.84|145.97|143.57|145.24|142.84|0
1653311030000|2022-05-23 13:03:50|145.1|142.7|145.53|143.13|145.53|143.13|145.1|142.7|0
1653311040000|2022-05-23 13:04:00|145.39|142.99|145.53|143.13|145.53|143.13|145.24|142.84|0
1653311050000|2022-05-23 13:04:10|145.39|142.99|145.53|143.13|145.68|143.28|145.39|142.99|0
1653311060000|2022-05-23 13:04:20|145.39|142.99|145.09|142.69|145.46|143.06|145.09|142.69|0
1653311070000|2022-05-23 13:04:30|144.95|142.55|144.37|141.97|144.95|142.55|144.37|141.97|0
1653311080000|2022-05-23 13:04:40|144.3|141.9|144.66|142.26|144.66|142.26|144.3|141.9|0
1653311090000|2022-05-23 13:04:50|144.51|142.11|144.66|142.26|144.66|142.26|144.51|142.11|0
1653311100000|2022-05-23 13:05:00|144.51|142.11|144.22|141.82|144.51|142.11|144.22|141.82|0
1653311110000|2022-05-23 13:05:10|144.15|141.75|144.22|141.82|144.37|141.97|144.08|141.68|0
1653311120000|2022-05-23 13:05:20|144.37|141.97|144.37|141.97|144.37|141.97|144.22|141.82|0
1653311130000|2022-05-23 13:05:30|144.22|141.82|144.07|141.67|144.22|141.82|144.07|141.67|0
1653311140000|2022-05-23 13:05:40|144.22|141.82|144.36|141.96|144.36|141.96|144.07|141.67|0
1653311150000|2022-05-23 13:05:50|144.51|142.11|144.51|142.11|144.66|142.26|144.51|142.11|0
1653311160000|2022-05-23 13:06:00|144.66|142.26|145.09|142.69|145.09|142.69|144.66|142.26|0
1653311170000|2022-05-23 13:06:10|145.02|142.62|144.8|142.4|145.02|142.62|144.8|142.4|0
1653311180000|2022-05-23 13:06:20|144.88|142.48|144.8|142.4|144.88|142.48|144.8|142.4|0
1653311190000|2022-05-23 13:06:30|144.88|142.48|144.8|142.4|144.88|142.48|144.65|142.25|0
1653311200000|2022-05-23 13:06:40|144.95|142.55|144.95|142.55|144.95|142.55|144.95|142.55|0
1653311210000|2022-05-23 13:06:50|144.8|142.4|144.8|142.4|144.8|142.4|144.8|142.4|0
1653311220000|2022-05-23 13:07:00|144.65|142.25|144.51|142.11|144.8|142.4|144.51|142.11|0
1653311230000|2022-05-23 13:07:10|144.36|141.96|144.07|141.67|144.36|141.96|144.07|141.67|0
1653311240000|2022-05-23 13:07:20|144.22|141.82|144.15|141.75|144.36|141.96|143.93|141.53|0
1653311250000|2022-05-23 13:07:30|144.07|141.67|143.78|141.38|144.07|141.67|143.78|141.38|0
1653311260000|2022-05-23 13:07:40|143.35|140.95|143.35|140.95|143.35|140.95|143.2|140.8|0
1653311270000|2022-05-23 13:07:50|143.28|140.88|143.06|140.66|143.35|140.95|143.06|140.66|0
1653311280000|2022-05-23 13:08:00|143.35|140.95|143.49|141.09|143.49|141.09|143.35|140.95|0
1653311290000|2022-05-23 13:08:10|143.64|141.24|143.2|140.8|143.64|141.24|143.2|140.8|0
1653311300000|2022-05-23 13:08:20|143.35|140.95|143.2|140.8|143.35|140.95|143.2|140.8|0
1653311320000|2022-05-23 13:08:40|143.13|140.73|143.49|141.09|143.49|141.09|143.13|140.73|0
1653311330000|2022-05-23 13:08:50|143.42|141.02|144.21|141.81|144.22|141.82|143.42|141.02|0
1653311340000|2022-05-23 13:09:00|144.36|141.96|144.36|141.96|144.36|141.96|144.36|141.96|0
1653311350000|2022-05-23 13:09:10|144.29|141.89|143.78|141.38|144.29|141.89|143.78|141.38|0
1653311360000|2022-05-23 13:09:20|143.63|141.23|143.78|141.38|143.78|141.38|143.63|141.23|0
1653311370000|2022-05-23 13:09:30|143.63|141.23|143.63|141.23|143.63|141.23|143.63|141.23|0
1653311380000|2022-05-23 13:09:40|143.49|141.09|143.63|141.23|143.63|141.23|143.49|141.09|0
1653311390000|2022-05-23 13:09:50|143.49|141.09|143.2|140.8|143.49|141.09|143.2|140.8|0
1653311400000|2022-05-23 13:10:00|143.05|140.65|142.48|140.08|143.05|140.65|142.48|140.08|0
1653311410000|2022-05-23 13:10:10|142.41|140.01|142.62|140.22|142.62|140.22|142.41|140.01|0
1653311420000|2022-05-23 13:10:20|142.55|140.15|142.62|140.22|142.62|140.22|142.19|139.79|0
1653311430000|2022-05-23 13:10:30|142.91|140.51|143.05|140.65|143.05|140.65|142.91|140.51|0
1653311440000|2022-05-23 13:10:40|142.91|140.51|142.91|140.51|142.91|140.51|142.62|140.22|0
1653311450000|2022-05-23 13:10:50|143.05|140.65|142.76|140.36|143.05|140.65|142.76|140.36|0
1653311460000|2022-05-23 13:11:00|142.62|140.22|142.76|140.36|142.76|140.36|142.62|140.22|0
1653311470000|2022-05-23 13:11:10|142.62|140.22|142.62|140.22|142.76|140.36|142.62|140.22|0
1653311480000|2022-05-23 13:11:20|142.48|140.08|142.48|140.08|142.48|140.08|142.48|140.08|0
1653311490000|2022-05-23 13:11:30|142.62|140.22|142.33|139.93|142.62|140.22|142.33|139.93|0
1653311500000|2022-05-23 13:11:40|142.12|139.72|142.33|139.93|142.33|139.93|142.12|139.72|0
1653311510000|2022-05-23 13:11:50|142.04|139.64|142.33|139.93|142.33|139.93|142.04|139.64|0
1653311520000|2022-05-23 13:12:00|142.47|140.07|142.41|140.01|142.47|140.07|142.41|140.01|0
1653311530000|2022-05-23 13:12:10|142.33|139.93|141.9|139.5|142.33|139.93|141.9|139.5|0
1653311540000|2022-05-23 13:12:20|142.04|139.64|142.47|140.07|142.47|140.07|142.04|139.64|0
1653311550000|2022-05-23 13:12:30|142.33|139.93|142.19|139.79|142.33|139.93|142.19|139.79|0
1653311560000|2022-05-23 13:12:40|142.33|139.93|142.33|139.93|142.4|140|142.19|139.79|0
1653311570000|2022-05-23 13:12:50|142.76|140.36|142.62|140.22|142.76|140.36|142.62|140.22|0
1653311580000|2022-05-23 13:13:00|142.47|140.07|142.33|139.93|142.47|140.07|142.33|139.93|0
1653311590000|2022-05-23 13:13:10|142.18|139.78|142.18|139.78|142.18|139.78|142.04|139.64|0
1653311600000|2022-05-23 13:13:20|142.33|139.93|142.04|139.64|142.33|139.93|142.04|139.64|0
1653311610000|2022-05-23 13:13:30|141.9|139.5|141.9|139.5|142.04|139.64|141.9|139.5|0
1653311620000|2022-05-23 13:13:40|142.04|139.64|142.04|139.64|142.04|139.64|142.04|139.64|0
1653311630000|2022-05-23 13:13:50|141.9|139.5|141.75|139.35|141.9|139.5|141.61|139.21|0
1653311640000|2022-05-23 13:14:00|141.68|139.28|141.75|139.35|141.75|139.35|141.61|139.21|0
1653311650000|2022-05-23 13:14:10|141.9|139.5|141.9|139.5|142.04|139.64|141.9|139.5|0
1653311660000|2022-05-23 13:14:20|142.04|139.64|141.75|139.35|142.04|139.64|141.75|139.35|0
1653311680000|2022-05-23 13:14:40|141.68|139.28|141.54|139.14|141.68|139.28|141.54|139.14|0
1653311690000|2022-05-23 13:14:50|141.61|139.21|141.75|139.35|141.75|139.35|141.61|139.21|0
1653311700000|2022-05-23 13:15:00|141.61|139.21|141.46|139.06|141.61|139.21|141.46|139.06|0
1653311710000|2022-05-23 13:15:10|141.75|139.35|141.89|139.49|141.89|139.49|141.75|139.35|0
1653311720000|2022-05-23 13:15:20|142.04|139.64|142.47|140.07|142.47|140.07|142.04|139.64|0
1653311730000|2022-05-23 13:15:30|142.61|140.21|142.47|140.07|142.61|140.21|142.47|140.07|0
1653311740000|2022-05-23 13:15:40|142.32|139.92|143.34|140.94|143.34|140.94|142.32|139.92|0
1653311750000|2022-05-23 13:15:50|143.19|140.79|142.9|140.5|143.19|140.79|142.9|140.5|0
1653311760000|2022-05-23 13:16:00|143.33|140.93|143.33|140.93|143.33|140.93|143.33|140.93|0
1653311770000|2022-05-23 13:16:10|143.48|141.08|143.48|141.08|143.62|141.22|143.48|141.08|0
1653311780000|2022-05-23 13:16:20|143.62|141.22|143.77|141.37|143.77|141.37|143.62|141.22|0
1653311790000|2022-05-23 13:16:30|143.62|141.22|143.77|141.37|143.77|141.37|143.62|141.22|0
1653311800000|2022-05-23 13:16:40|143.91|141.51|143.84|141.44|143.91|141.51|143.84|141.44|0
1653311810000|2022-05-23 13:16:50|143.77|141.37|143.48|141.08|143.77|141.37|143.48|141.08|0
1653311820000|2022-05-23 13:17:00|143.62|141.22|143.77|141.37|143.77|141.37|143.62|141.22|0
1653311830000|2022-05-23 13:17:10|142.9|140.5|142.9|140.5|142.9|140.5|142.9|140.5|0
1653311840000|2022-05-23 13:17:20|142.47|140.07|141.89|139.49|142.47|140.07|141.89|139.49|0
1653311850000|2022-05-23 13:17:30|141.82|139.42|141.75|139.35|141.82|139.42|141.53|139.13|0
1653311860000|2022-05-23 13:17:40|141.89|139.49|142.03|139.63|142.32|139.92|141.89|139.49|0
1653311870000|2022-05-23 13:17:50|142.18|139.78|142.03|139.63|142.18|139.78|142.03|139.63|0
1653311880000|2022-05-23 13:18:00|141.89|139.49|141.6|139.2|141.89|139.49|141.6|139.2|0
1653311890000|2022-05-23 13:18:10|141.75|139.35|141.46|139.06|141.75|139.35|141.46|139.06|0
1653311900000|2022-05-23 13:18:20|141.17|138.77|141.03|138.63|141.17|138.77|140.74|138.34|0
1653311910000|2022-05-23 13:18:30|141.25|138.85|141.31|138.91|141.31|138.91|141.25|138.85|0
1653311920000|2022-05-23 13:18:40|141.17|138.77|141.03|138.63|141.17|138.77|141.03|138.63|0
1653311930000|2022-05-23 13:18:50|140.88|138.48|141.1|138.7|141.17|138.77|140.88|138.48|0
1653311940000|2022-05-23 13:19:00|141.03|138.63|140.88|138.48|141.17|138.77|140.88|138.48|0
1653311950000|2022-05-23 13:19:10|140.96|138.56|140.88|138.48|141.03|138.63|140.88|138.48|0
1653311960000|2022-05-23 13:19:20|141.03|138.63|140.96|138.56|141.03|138.63|140.88|138.48|0
1653311970000|2022-05-23 13:19:30|141.17|138.77|141.74|139.34|141.74|139.34|141.17|138.77|0
1653311980000|2022-05-23 13:19:40|142.03|139.63|142.25|139.85|142.25|139.85|142.03|139.63|0
1653311990000|2022-05-23 13:19:50|142.17|139.77|142.46|140.06|142.46|140.06|142.17|139.77|0
1653312000000|2022-05-23 13:20:00|142.25|139.85|142.61|140.21|142.61|140.21|142.25|139.85|0
1653312010000|2022-05-23 13:20:10|142.75|140.35|142.75|140.35|142.75|140.35|142.75|140.35|0
1653312020000|2022-05-23 13:20:20|142.61|140.21|142.03|139.63|142.61|140.21|142.03|139.63|0
1653312030000|2022-05-23 13:20:30|142.1|139.7|142.17|139.77|142.17|139.77|141.89|139.49|0
1653312040000|2022-05-23 13:20:40|142.32|139.92|142.03|139.63|142.32|139.92|142.03|139.63|0
1653312050000|2022-05-23 13:20:50|141.89|139.49|142.03|139.63|142.03|139.63|141.89|139.49|0
1653312060000|2022-05-23 13:21:00|142.17|139.77|142.75|140.35|142.75|140.35|142.17|139.77|0
1653312070000|2022-05-23 13:21:10|142.61|140.21|142.46|140.06|142.61|140.21|142.46|140.06|0
1653312080000|2022-05-23 13:21:20|142.68|140.28|142.75|140.35|142.75|140.35|142.6|140.2|0
1653312090000|2022-05-23 13:21:30|142.6|140.2|142.75|140.35|142.82|140.42|142.6|140.2|0
1653312100000|2022-05-23 13:21:40|142.6|140.2|142.46|140.06|142.68|140.28|142.46|140.06|0
1653312110000|2022-05-23 13:21:50|142.75|140.35|142.75|140.35|142.75|140.35|142.68|140.28|0
1653312120000|2022-05-23 13:22:00|142.6|140.2|142.17|139.77|142.6|140.2|142.03|139.63|0
1653312130000|2022-05-23 13:22:10|142.25|139.85|142.6|140.2|142.6|140.2|142.25|139.85|0
1653312140000|2022-05-23 13:22:20|142.46|140.06|142.53|140.13|142.6|140.2|142.46|140.06|0
1653312150000|2022-05-23 13:22:30|142.46|140.06|142.31|139.91|142.46|140.06|142.17|139.77|0
1653312160000|2022-05-23 13:22:40|142.46|140.06|142.53|140.13|142.6|140.2|142.46|140.06|0
1653312170000|2022-05-23 13:22:50|142.68|140.28|142.75|140.35|142.75|140.35|142.6|140.2|0
1653312180000|2022-05-23 13:23:00|142.89|140.49|142.89|140.49|142.89|140.49|142.75|140.35|0
1653312190000|2022-05-23 13:23:10|142.82|140.42|143.04|140.64|143.04|140.64|142.82|140.42|0
1653312200000|2022-05-23 13:23:20|143.18|140.78|143.18|140.78|143.18|140.78|143.18|140.78|0
1653312210000|2022-05-23 13:23:30|143.03|140.63|142.89|140.49|143.03|140.63|142.89|140.49|0
1653312220000|2022-05-23 13:23:40|143.03|140.63|143.18|140.78|143.32|140.92|143.03|140.63|0
1653312230000|2022-05-23 13:23:50|143.11|140.71|143.61|141.21|143.61|141.21|143.11|140.71|0
1653312240000|2022-05-23 13:24:00|143.76|141.36|143.61|141.21|143.76|141.36|143.61|141.21|0
1653312250000|2022-05-23 13:24:10|143.69|141.29|143.76|141.36|143.76|141.36|143.69|141.29|0
1653312260000|2022-05-23 13:24:20|143.18|140.78|143.25|140.85|143.32|140.92|143.18|140.78|0
1653312270000|2022-05-23 13:24:30|143.03|140.63|142.89|140.49|143.03|140.63|142.89|140.49|0
1653312280000|2022-05-23 13:24:40|142.74|140.34|142.46|140.06|142.74|140.34|142.46|140.06|0
1653312290000|2022-05-23 13:24:50|142.31|139.91|142.17|139.77|142.46|140.06|142.17|139.77|0
1653312300000|2022-05-23 13:25:00|142.24|139.84|143.18|140.78|143.18|140.78|142.24|139.84|0
1653312310000|2022-05-23 13:25:10|143.32|140.92|144.34|141.94|144.34|141.94|143.32|140.92|0
1653312320000|2022-05-23 13:25:20|144.56|142.16|144.27|141.87|144.77|142.37|144.27|141.87|0
1653312330000|2022-05-23 13:25:30|144.12|141.72|144.48|142.08|144.48|142.08|144.05|141.65|0
1653312340000|2022-05-23 13:25:40|144.77|142.37|144.41|142.01|144.77|142.37|144.41|142.01|0
1653312350000|2022-05-23 13:25:50|144.48|142.08|144.34|141.94|144.48|142.08|144.19|141.79|0
1653312360000|2022-05-23 13:26:00|144.27|141.87|144.19|141.79|144.48|142.08|144.19|141.79|0
1653312370000|2022-05-23 13:26:10|144.27|141.87|144.33|141.93|144.48|142.08|144.27|141.87|0
1653312380000|2022-05-23 13:26:20|144.56|142.16|144.48|142.08|144.77|142.37|144.48|142.08|0
1653312390000|2022-05-23 13:26:30|144.56|142.16|144.48|142.08|144.63|142.23|144.48|142.08|0
1653312400000|2022-05-23 13:26:40|144.63|142.23|145.5|143.1|145.5|143.1|144.63|142.23|0
1653312410000|2022-05-23 13:26:50|145.21|142.81|144.92|142.52|145.21|142.81|144.92|142.52|0
1653312420000|2022-05-23 13:27:00|145.14|142.74|145.65|143.25|145.65|143.25|145.14|142.74|0
1653312430000|2022-05-23 13:27:10|145.35|142.95|145.21|142.81|145.35|142.95|145.21|142.81|0
1653312440000|2022-05-23 13:27:20|145.35|142.95|145.06|142.66|145.35|142.95|144.92|142.52|0
1653312450000|2022-05-23 13:27:30|145.35|142.95|145.21|142.81|145.35|142.95|145.21|142.81|0
1653312460000|2022-05-23 13:27:40|145.5|143.1|146.08|143.68|146.08|143.68|145.5|143.1|0
1653312470000|2022-05-23 13:27:50|145.94|143.54|146.38|143.98|146.38|143.98|145.94|143.54|0
1653312480000|2022-05-23 13:28:00|145.94|143.54|146.01|143.61|146.01|143.61|145.64|143.24|0
1653312490000|2022-05-23 13:28:10|146.08|143.68|146.96|144.56|146.96|144.56|146.08|143.68|0
1653312500000|2022-05-23 13:28:20|147.04|144.64|146.96|144.56|147.26|144.86|146.89|144.49|0
1653312510000|2022-05-23 13:28:30|147.11|144.71|146.82|144.42|147.11|144.71|146.82|144.42|0
1653312520000|2022-05-23 13:28:40|146.89|144.49|146.81|144.41|146.89|144.49|146.67|144.27|0
1653312530000|2022-05-23 13:28:50|146.67|144.27|146.81|144.41|146.96|144.56|146.67|144.27|0
1653312540000|2022-05-23 13:29:00|146.52|144.12|146.96|144.56|147.11|144.71|146.52|144.12|0
1653312550000|2022-05-23 13:29:10|146.81|144.41|146.3|143.9|146.89|144.49|146.3|143.9|0
1653312560000|2022-05-23 13:29:20|146.45|144.05|146.37|143.97|146.45|144.05|146.3|143.9|0
1653312570000|2022-05-23 13:29:30|146.45|144.05|146.6|144.2|146.6|144.2|146.45|144.05|0
1653312580000|2022-05-23 13:29:40|146.37|143.97|146.74|144.34|146.74|144.34|146.37|143.97|0
1653312590000|2022-05-23 13:29:50|147.25|144.85|147.25|144.85|147.25|144.85|147.11|144.71|0
1653312600000|2022-05-23 13:30:00|146.23|143.83|147.48|145.08|147.48|145.08|145.93|143.53|0
1653312610000|2022-05-23 13:30:10|147.25|144.85|147.55|145.15|147.55|145.15|147.11|144.71|0
1653312620000|2022-05-23 13:30:20|146.23|143.83|147.55|145.15|147.55|145.15|146.23|143.83|0
1653312630000|2022-05-23 13:30:30|147.99|145.59|148.29|145.89|148.29|145.89|147.55|145.15|0
1653312640000|2022-05-23 13:30:40|148.14|145.74|148.29|145.89|148.58|146.18|148.14|145.74|0
1653312650000|2022-05-23 13:30:50|147.4|145|146.45|144.05|147.4|145|146.45|144.05|0
1653312660000|2022-05-23 13:31:00|147.55|145.15|146.96|144.56|147.55|145.15|146.59|144.19|0
1653312670000|2022-05-23 13:31:10|146.81|144.41|146.08|143.68|146.81|144.41|146.08|143.68|0
1653312680000|2022-05-23 13:31:20|145.2|142.8|146.22|143.82|146.22|143.82|145.2|142.8|0
1653312690000|2022-05-23 13:31:30|147.1|144.7|148.28|145.88|148.28|145.88|147.1|144.7|0
1653312700000|2022-05-23 13:31:40|147.84|145.44|147.84|145.44|147.99|145.59|147.55|145.15|0
1653312710000|2022-05-23 13:31:50|149.17|146.77|149.62|147.22|150.06|147.66|149.17|146.77|0
1653312720000|2022-05-23 13:32:00|149.47|147.07|149.25|146.85|149.62|147.22|149.17|146.77|0
1653312730000|2022-05-23 13:32:10|149.47|147.07|148.58|146.18|149.47|147.07|148.58|146.18|0
1653312740000|2022-05-23 13:32:20|147.25|144.85|147.69|145.29|147.69|145.29|147.1|144.7|0
1653312750000|2022-05-23 13:32:30|147.47|145.07|148.73|146.33|148.73|146.33|147.47|145.07|0
1653312760000|2022-05-23 13:32:40|149.17|146.77|148.58|146.18|149.32|146.92|148.58|146.18|0
1653312770000|2022-05-23 13:32:50|149.17|146.77|147.84|145.44|149.17|146.77|147.84|145.44|0
1653312780000|2022-05-23 13:33:00|147.92|145.52|148.73|146.33|149.1|146.7|147.92|145.52|0
1653312790000|2022-05-23 13:33:10|148.13|145.73|149.17|146.77|149.17|146.77|148.13|145.73|0
1653312800000|2022-05-23 13:33:20|149.32|146.92|148.28|145.88|149.32|146.92|148.28|145.88|0
1653312810000|2022-05-23 13:33:30|147.54|145.14|146.95|144.55|147.99|145.59|146.95|144.55|0
1653312820000|2022-05-23 13:33:40|147.25|144.85|148.13|145.73|148.13|145.73|147.25|144.85|0
1653312830000|2022-05-23 13:33:50|148.87|146.47|149.02|146.62|149.02|146.62|148.72|146.32|0
1653312840000|2022-05-23 13:34:00|148.87|146.47|149.91|147.51|149.91|147.51|148.87|146.47|0
1653312850000|2022-05-23 13:34:10|150.06|147.66|150.51|148.11|150.51|148.11|149.99|147.59|0
1653312860000|2022-05-23 13:34:20|151.18|148.78|150.81|148.41|151.18|148.78|150.66|148.26|0
1653312870000|2022-05-23 13:34:30|150.21|147.81|149.61|147.21|150.21|147.81|149.39|146.99|0
1653312880000|2022-05-23 13:34:40|149.91|147.51|149.76|147.36|150.21|147.81|149.76|147.36|0
1653312890000|2022-05-23 13:34:50|149.1|146.7|146.66|144.26|149.1|146.7|146.66|144.26|0
1653312900000|2022-05-23 13:35:00|145.93|143.53|145.78|143.38|146.22|143.82|145.78|143.38|0
1653312910000|2022-05-23 13:35:10|146.51|144.11|148.28|145.88|148.28|145.88|146.51|144.11|0
1653312920000|2022-05-23 13:35:20|149.17|146.77|149.17|146.77|149.17|146.77|148.43|146.03|0
1653312930000|2022-05-23 13:35:30|148.87|146.47|148.8|146.4|149.02|146.62|148.8|146.4|0
1653312940000|2022-05-23 13:35:40|148.57|146.17|148.43|146.03|149.02|146.62|148.43|146.03|0
1653312950000|2022-05-23 13:35:50|148.57|146.17|148.57|146.17|148.57|146.17|148.57|146.17|0
1653312960000|2022-05-23 13:36:00|149.31|146.91|147.83|145.43|149.31|146.91|147.83|145.43|0
1653312970000|2022-05-23 13:36:10|148.28|145.88|148.57|146.17|149.46|147.06|148.28|145.88|0
1653312980000|2022-05-23 13:36:20|148.43|146.03|149.91|147.51|150.21|147.81|148.43|146.03|0
1653312990000|2022-05-23 13:36:30|150.06|147.66|150.35|147.95|150.65|148.25|150.06|147.66|0
1653313000000|2022-05-23 13:36:40|151.18|148.78|152.3|149.9|153.05|150.65|151.18|148.78|0
1653313010000|2022-05-23 13:36:50|152|149.6|150.95|148.55|152|149.6|150.95|148.55|0
1653313020000|2022-05-23 13:37:00|151.1|148.7|152.75|150.35|152.75|150.35|151.1|148.7|0
1653313030000|2022-05-23 13:37:10|153.05|150.65|153.96|151.56|153.96|151.56|153.05|150.65|0
1653313040000|2022-05-23 13:37:20|154.41|152.01|154.56|152.16|154.79|152.39|154.41|152.01|0
1653313050000|2022-05-23 13:37:30|153.96|151.56|152.45|150.05|153.96|151.56|152.45|150.05|0
1653313060000|2022-05-23 13:37:40|152|149.6|152.15|149.75|152.45|150.05|152|149.6|0
1653313070000|2022-05-23 13:37:50|152.3|149.9|152.68|150.28|152.68|150.28|151.85|149.45|0
1653313080000|2022-05-23 13:38:00|151.85|149.45|150.8|148.4|151.85|149.45|150.73|148.33|0
1653313090000|2022-05-23 13:38:10|151.4|149|151.55|149.15|151.55|149.15|150.05|147.65|0
1653313100000|2022-05-23 13:38:20|151.7|149.3|152.75|150.35|153.5|151.1|151.7|149.3|0
1653313110000|2022-05-23 13:38:30|152.83|150.43|152.75|150.35|152.83|150.43|152.75|150.35|0
1653313120000|2022-05-23 13:38:40|153.2|150.8|153.8|151.4|153.8|151.4|153.2|150.8|0
1653313130000|2022-05-23 13:38:50|154.11|151.71|154.34|151.94|154.34|151.94|154.11|151.71|0
1653313140000|2022-05-23 13:39:00|154.11|151.71|154.41|152.01|154.41|152.01|153.8|151.4|0
1653313150000|2022-05-23 13:39:10|154.86|152.46|155.17|152.77|155.32|152.92|154.71|152.31|0
1653313160000|2022-05-23 13:39:20|155.47|153.07|155.47|153.07|155.47|153.07|155.47|153.07|0
1653313170000|2022-05-23 13:39:30|155.01|152.61|155.32|152.92|155.62|153.22|155.01|152.61|0
1653313180000|2022-05-23 13:39:40|155.77|153.37|155.62|153.22|156.08|153.68|155.62|153.22|0
1653313190000|2022-05-23 13:39:50|155.01|152.61|154.26|151.86|155.01|152.61|154.26|151.86|0
1653313200000|2022-05-23 13:40:00|153.95|151.55|155.01|152.61|155.01|152.61|153.95|151.55|0
1653313210000|2022-05-23 13:40:10|155.62|153.22|156.38|153.98|156.38|153.98|155.62|153.22|0
1653313220000|2022-05-23 13:40:20|156.84|154.44|155.93|153.53|157.15|154.75|155.93|153.53|0
1653313230000|2022-05-23 13:40:30|155.01|152.61|152.14|149.74|155.01|152.61|152.14|149.74|0
1653313240000|2022-05-23 13:40:40|152.44|150.04|152.75|150.35|152.75|150.35|151.84|149.44|0
1653313250000|2022-05-23 13:40:50|152.14|149.74|151.69|149.29|152.14|149.74|151.69|149.29|0
1653313260000|2022-05-23 13:41:00|151.54|149.14|150.95|148.55|151.54|149.14|150.72|148.32|0
1653313270000|2022-05-23 13:41:10|149.98|147.58|149.53|147.13|150.05|147.65|149.46|147.06|0
1653313280000|2022-05-23 13:41:20|148.86|146.46|148.57|146.17|149.01|146.61|148.27|145.87|0
1653313290000|2022-05-23 13:41:30|148.42|146.02|147.83|145.43|148.42|146.02|147.83|145.43|0
1653313300000|2022-05-23 13:41:40|147.24|144.84|146.94|144.54|147.38|144.98|146.65|144.25|0
1653313310000|2022-05-23 13:41:50|147.24|144.84|146.21|143.81|147.24|144.84|146.06|143.66|0
1653313320000|2022-05-23 13:42:00|146.8|144.4|146.36|143.96|146.8|144.4|145.77|143.37|0
1653313330000|2022-05-23 13:42:10|147.53|145.13|148.71|146.31|148.71|146.31|147.53|145.13|0
1653313340000|2022-05-23 13:42:20|148.27|145.87|148.27|145.87|149.01|146.61|148.27|145.87|0
1653313350000|2022-05-23 13:42:30|148.56|146.16|147.38|144.98|148.56|146.16|147.38|144.98|0
1653313360000|2022-05-23 13:42:40|148.27|145.87|148.42|146.02|149.01|146.61|148.27|145.87|0
1653313370000|2022-05-23 13:42:50|148.12|145.72|147.82|145.42|148.12|145.72|147.82|145.42|0
1653313380000|2022-05-23 13:43:00|147.31|144.91|146.21|143.81|147.31|144.91|146.21|143.81|0
1653313390000|2022-05-23 13:43:10|145.91|143.51|145.33|142.93|145.91|143.51|145.33|142.93|0
1653313400000|2022-05-23 13:43:20|144.75|142.35|146.21|143.81|146.21|143.81|144.75|142.35|0
1653313410000|2022-05-23 13:43:30|146.79|144.39|146.5|144.1|147.68|145.28|146.5|144.1|0
1653313420000|2022-05-23 13:43:40|145.77|143.37|146.21|143.81|146.21|143.81|145.48|143.08|0
1653313430000|2022-05-23 13:43:50|146.14|143.74|145.33|142.93|146.28|143.88|145.33|142.93|0
1653313440000|2022-05-23 13:44:00|145.55|143.15|145.62|143.22|146.5|144.1|145.55|143.15|0
1653313450000|2022-05-23 13:44:10|146.35|143.95|146.35|143.95|146.79|144.39|146.35|143.95|0
1653313460000|2022-05-23 13:44:20|146.5|144.1|147.23|144.83|147.23|144.83|146.35|143.95|0
1653313470000|2022-05-23 13:44:30|146.87|144.47|146.94|144.54|147.31|144.91|146.87|144.47|0
1653313480000|2022-05-23 13:44:40|146.79|144.39|146.5|144.1|147.38|144.98|146.5|144.1|0
1653313490000|2022-05-23 13:44:50|145.91|143.51|145.47|143.07|145.91|143.51|145.47|143.07|0
1653313500000|2022-05-23 13:45:00|145.04|142.64|145.04|142.64|145.04|142.64|145.04|142.64|0
1653313510000|2022-05-23 13:45:10|145.47|143.07|145.62|143.22|145.77|143.37|145.47|143.07|0
1653313520000|2022-05-23 13:45:20|146.06|143.66|146.64|144.24|147.08|144.68|146.06|143.66|0
1653313530000|2022-05-23 13:45:30|147.23|144.83|147.01|144.61|147.23|144.83|146.94|144.54|0
1653313540000|2022-05-23 13:45:40|146.5|144.1|146.2|143.8|146.64|144.24|146.2|143.8|0
1653313550000|2022-05-23 13:45:50|146.5|144.1|144.45|142.05|146.5|144.1|144.02|141.62|0
1653313560000|2022-05-23 13:46:00|143.87|141.47|146.2|143.8|146.2|143.8|143.87|141.47|0
1653313570000|2022-05-23 13:46:10|145.84|143.44|145.33|142.93|145.91|143.51|145.03|142.63|0
1653313580000|2022-05-23 13:46:20|146.2|143.8|145.18|142.78|146.5|144.1|145.18|142.78|0
1653313590000|2022-05-23 13:46:30|146.06|143.66|144.74|142.34|146.2|143.8|144.74|142.34|0
1653313600000|2022-05-23 13:46:40|145.47|143.07|144.74|142.34|145.76|143.36|144.74|142.34|0
1653313610000|2022-05-23 13:46:50|144.31|141.91|143.87|141.47|144.31|141.91|143.87|141.47|0
1653313620000|2022-05-23 13:47:00|144.16|141.76|142.28|139.88|144.16|141.76|142.28|139.88|0
1653313630000|2022-05-23 13:47:10|142.86|140.46|143.29|140.89|143.58|141.18|142.86|140.46|0
1653313640000|2022-05-23 13:47:20|141.99|139.59|142.57|140.17|142.57|140.17|141.85|139.45|0
1653313650000|2022-05-23 13:47:30|142.28|139.88|140.56|138.16|142.28|139.88|140.56|138.16|0
1653313660000|2022-05-23 13:47:40|140.41|138.01|140.41|138.01|140.41|138.01|140.27|137.87|0
1653313670000|2022-05-23 13:47:50|140.13|137.73|140.13|137.73|140.13|137.73|139.84|137.44|0
1653313680000|2022-05-23 13:48:00|139.84|137.44|139.41|137.01|139.84|137.44|139.41|137.01|0
1653313690000|2022-05-23 13:48:10|139.98|137.58|139.41|137.01|139.98|137.58|139.41|137.01|0
1653313700000|2022-05-23 13:48:20|139.56|137.16|138.56|136.16|139.56|137.16|138.56|136.16|0
1653313710000|2022-05-23 13:48:30|138.28|135.88|138.85|136.45|138.85|136.45|137.86|135.46|0
1653313720000|2022-05-23 13:48:40|139.41|137.01|140.27|137.87|140.27|137.87|139.41|137.01|0
1653313730000|2022-05-23 13:48:50|140.06|137.66|141.41|139.01|141.41|139.01|140.06|137.66|0
1653313740000|2022-05-23 13:49:00|141.56|139.16|140.49|138.09|141.56|139.16|140.49|138.09|0
1653313750000|2022-05-23 13:49:10|141.27|138.87|140.55|138.15|141.27|138.87|140.55|138.15|0
1653313760000|2022-05-23 13:49:20|140.84|138.44|139.98|137.58|140.84|138.44|139.98|137.58|0
1653313770000|2022-05-23 13:49:30|140.55|138.15|141.27|138.87|141.27|138.87|140.55|138.15|0
1653313780000|2022-05-23 13:49:40|141.7|139.3|141.84|139.44|141.84|139.44|141.13|138.73|0
1653313790000|2022-05-23 13:49:50|141.56|139.16|139.84|137.44|141.56|139.16|139.84|137.44|0
1653313800000|2022-05-23 13:50:00|140.41|138.01|140.55|138.15|140.84|138.44|139.98|137.58|0
1653313810000|2022-05-23 13:50:10|140.98|138.58|139.7|137.3|140.98|138.58|139.7|137.3|0
1653313820000|2022-05-23 13:50:20|139.27|136.87|139.84|137.44|139.84|137.44|139.13|136.73|0
1653313830000|2022-05-23 13:50:30|139.13|136.73|139.7|137.3|139.84|137.44|139.13|136.73|0
1653313840000|2022-05-23 13:50:40|139.27|136.87|139.98|137.58|139.98|137.58|138.98|136.58|0
1653313850000|2022-05-23 13:50:50|139.41|137.01|138.84|136.44|139.41|137.01|138.84|136.44|0
1653313860000|2022-05-23 13:51:00|139.27|136.87|138.7|136.3|139.27|136.87|138.7|136.3|0
1653313870000|2022-05-23 13:51:10|139.41|137.01|139.69|137.29|139.69|137.29|138.56|136.16|0
1653313880000|2022-05-23 13:51:20|139.84|137.44|140.69|138.29|140.69|138.29|139.84|137.44|0
1653313890000|2022-05-23 13:51:30|140.84|138.44|140.12|137.72|140.84|138.44|140.12|137.72|0
1653313900000|2022-05-23 13:51:40|140.55|138.15|140.55|138.15|140.55|138.15|139.98|137.58|0
1653313910000|2022-05-23 13:51:50|141.12|138.72|140.41|138.01|141.12|138.72|140.41|138.01|0
1653313920000|2022-05-23 13:52:00|140.34|137.94|138.42|136.02|140.34|137.94|138.42|136.02|0
1653313930000|2022-05-23 13:52:10|137.99|135.59|138.7|136.3|138.7|136.3|137.99|135.59|0
1653313940000|2022-05-23 13:52:20|139.41|137.01|138.91|136.51|139.41|137.01|138.7|136.3|0
1653313950000|2022-05-23 13:52:30|138.7|136.3|137.99|135.59|139.27|136.87|137.99|135.59|0
1653313960000|2022-05-23 13:52:40|138.13|135.73|137.99|135.59|138.13|135.73|137.85|135.45|0
1653313970000|2022-05-23 13:52:50|138.27|135.87|138.41|136.01|138.41|136.01|138.13|135.73|0
1653313980000|2022-05-23 13:53:00|138.84|136.44|138.84|136.44|138.84|136.44|137.99|135.59|0
1653313990000|2022-05-23 13:53:10|139.41|137.01|138.98|136.58|139.62|137.22|138.98|136.58|0
1653314000000|2022-05-23 13:53:20|139.41|137.01|140.12|137.72|140.12|137.72|139.41|137.01|0
1653314010000|2022-05-23 13:53:30|140.26|137.86|141.98|139.58|141.98|139.58|140.26|137.86|0
1653314020000|2022-05-23 13:53:40|142.7|140.3|141.41|139.01|142.7|140.3|141.41|139.01|0
1653314030000|2022-05-23 13:53:50|140.98|138.58|141.26|138.86|141.26|138.86|140.98|138.58|0
1653314040000|2022-05-23 13:54:00|141.41|139.01|141.84|139.44|141.84|139.44|141.12|138.72|0
1653314050000|2022-05-23 13:54:10|141.69|139.29|142.56|140.16|142.7|140.3|141.69|139.29|0
1653314060000|2022-05-23 13:54:20|141.84|139.44|143.28|140.88|143.28|140.88|141.84|139.44|0
1653314070000|2022-05-23 13:54:30|143.57|141.17|143.71|141.31|143.86|141.46|143.13|140.73|0
1653314080000|2022-05-23 13:54:40|143.28|140.88|143.71|141.31|144|141.6|143.28|140.88|0
1653314090000|2022-05-23 13:54:50|143.86|141.46|146.19|143.79|146.19|143.79|143.86|141.46|0
1653314100000|2022-05-23 13:55:00|145.46|143.06|144.15|141.75|145.46|143.06|144.15|141.75|0
1653314110000|2022-05-23 13:55:10|144|141.6|145.17|142.77|145.17|142.77|144|141.6|0
1653314120000|2022-05-23 13:55:20|145.46|143.06|143.86|141.46|145.46|143.06|143.86|141.46|0
1653314130000|2022-05-23 13:55:30|144.29|141.89|143.86|141.46|144.29|141.89|143.86|141.46|0
1653314140000|2022-05-23 13:55:40|144.73|142.33|144.29|141.89|144.73|142.33|144.29|141.89|0
1653314150000|2022-05-23 13:55:50|144.15|141.75|144.29|141.89|144.44|142.04|144|141.6|0
1653314160000|2022-05-23 13:56:00|144.73|142.33|145.02|142.62|145.31|142.91|144.73|142.33|0
1653314170000|2022-05-23 13:56:10|145.6|143.2|145.9|143.5|146.48|144.08|145.6|143.2|0
1653314180000|2022-05-23 13:56:20|145.6|143.2|145.31|142.91|145.9|143.5|145.31|142.91|0
1653314190000|2022-05-23 13:56:30|145.16|142.76|145.9|143.5|145.9|143.5|145.16|142.76|0
1653314200000|2022-05-23 13:56:40|145.6|143.2|146.92|144.52|146.92|144.52|145.6|143.2|0
1653314210000|2022-05-23 13:56:50|147.07|144.67|147.07|144.67|147.07|144.67|146.63|144.23|0
1653314220000|2022-05-23 13:57:00|147.8|145.4|146.92|144.52|147.95|145.55|146.92|144.52|0
1653314230000|2022-05-23 13:57:10|147.07|144.67|146.92|144.52|147.07|144.67|146.48|144.08|0
1653314240000|2022-05-23 13:57:20|146.04|143.64|147.07|144.67|147.07|144.67|146.04|143.64|0
1653314250000|2022-05-23 13:57:30|146.85|144.45|148.84|146.44|148.84|146.44|146.85|144.45|0
1653314260000|2022-05-23 13:57:40|148.69|146.29|148.25|145.85|148.69|146.29|148.25|145.85|0
1653314270000|2022-05-23 13:57:50|148.1|145.7|147.95|145.55|148.69|146.29|147.95|145.55|0
1653314280000|2022-05-23 13:58:00|147.51|145.11|148.1|145.7|148.84|146.44|147.51|145.11|0
1653314290000|2022-05-23 13:58:10|148.17|145.77|147.95|145.55|148.25|145.85|147.95|145.55|0
1653314300000|2022-05-23 13:58:20|147.66|145.26|148.99|146.59|148.99|146.59|147.66|145.26|0
1653314310000|2022-05-23 13:58:30|149.58|147.18|150.77|148.37|150.77|148.37|149.58|147.18|0
1653314320000|2022-05-23 13:58:40|150.47|148.07|149.58|147.18|150.47|148.07|149.28|146.88|0
1653314330000|2022-05-23 13:58:50|150.02|147.62|149.51|147.11|150.02|147.62|149.43|147.03|0
1653314340000|2022-05-23 13:59:00|148.98|146.58|149.88|147.48|149.88|147.48|148.98|146.58|0
1653314350000|2022-05-23 13:59:10|150.32|147.92|151|148.6|151|148.6|150.17|147.77|0
1653314360000|2022-05-23 13:59:20|150.92|148.52|151.52|149.12|151.52|149.12|150.92|148.52|0
1653314370000|2022-05-23 13:59:30|150.92|148.52|149.87|147.47|150.92|148.52|149.87|147.47|0
1653314380000|2022-05-23 13:59:40|149.73|147.33|150.47|148.07|150.47|148.07|149.73|147.33|0
1653314390000|2022-05-23 13:59:50|150.17|147.77|150.47|148.07|150.47|148.07|150.02|147.62|0
1653314400000|2022-05-23 14:00:00|150.92|148.52|151.07|148.67|151.07|148.67|150.32|147.92|0
1653314410000|2022-05-23 14:00:10|150.92|148.52|151.52|149.12|151.82|149.42|150.92|148.52|0
1653314420000|2022-05-23 14:00:20|151.44|149.04|153.77|151.37|153.77|151.37|151.44|149.04|0
1653314430000|2022-05-23 14:00:30|154.08|151.68|154.38|151.98|154.38|151.98|153.77|151.37|0
1653314440000|2022-05-23 14:00:40|154.23|151.83|154.68|152.28|154.68|152.28|154.23|151.83|0
1653314450000|2022-05-23 14:00:50|155.14|152.74|155.9|153.5|155.9|153.5|155.14|152.74|0
1653314460000|2022-05-23 14:01:00|155.74|153.34|156.51|154.11|157.12|154.72|155.74|153.34|0
1653314470000|2022-05-23 14:01:10|156.66|154.26|156.35|153.95|156.81|154.41|156.35|153.95|0
1653314480000|2022-05-23 14:01:20|155.9|153.5|156.66|154.26|156.66|154.26|155.29|152.89|0
1653314490000|2022-05-23 14:01:30|156.81|154.41|156.74|154.34|156.81|154.41|156.2|153.8|0
1653314500000|2022-05-23 14:01:40|156.35|153.95|157.73|155.33|157.73|155.33|155.74|153.34|0
1653314510000|2022-05-23 14:01:50|158.19|155.79|158.19|155.79|158.19|155.79|157.96|155.56|0
1653314520000|2022-05-23 14:02:00|158.04|155.64|159.73|157.33|159.73|157.33|158.04|155.64|0
1653314530000|2022-05-23 14:02:10|160.35|157.95|160.2|157.8|160.35|157.95|160.04|157.64|0
1653314540000|2022-05-23 14:02:20|159.89|157.49|158.96|156.56|159.89|157.49|158.96|156.56|0
1653314550000|2022-05-23 14:02:30|158.19|155.79|158.04|155.64|158.19|155.79|158.04|155.64|0
1653314560000|2022-05-23 14:02:40|159.11|156.71|159.73|157.33|159.73|157.33|159.11|156.71|0
1653314570000|2022-05-23 14:02:50|159.89|157.49|159.58|157.18|160.35|157.95|159.58|157.18|0
1653314580000|2022-05-23 14:03:00|160.2|157.8|161.13|158.73|161.13|158.73|160.2|157.8|0
1653314590000|2022-05-23 14:03:10|161.28|158.88|160.82|158.42|161.44|159.04|160.82|158.42|0
1653314600000|2022-05-23 14:03:20|160.35|157.95|159.73|157.33|160.35|157.95|159.73|157.33|0
1653314610000|2022-05-23 14:03:30|160.35|157.95|159.11|156.71|160.35|157.95|159.11|156.71|0
1653314620000|2022-05-23 14:03:40|159.42|157.02|158.5|156.1|159.42|157.02|158.5|156.1|0
1653314630000|2022-05-23 14:03:50|158.8|156.4|158.96|156.56|158.96|156.56|158.65|156.25|0
1653314640000|2022-05-23 14:04:00|157.57|155.17|158.65|156.25|158.65|156.25|157.42|155.02|0
1653314650000|2022-05-23 14:04:10|157.88|155.48|157.73|155.33|158.03|155.63|157.42|155.02|0
1653314660000|2022-05-23 14:04:20|157.57|155.17|157.27|154.87|157.57|155.17|157.27|154.87|0
1653314670000|2022-05-23 14:04:30|158.19|155.79|158.03|155.63|158.34|155.94|158.03|155.63|0
1653314680000|2022-05-23 14:04:40|158.34|155.94|158.19|155.79|158.8|156.4|158.19|155.79|0
1653314690000|2022-05-23 14:04:50|157.81|155.41|157.42|155.02|157.81|155.41|157.42|155.02|0
1653314700000|2022-05-23 14:05:00|156.81|154.41|157.27|154.87|157.27|154.87|156.65|154.25|0
1653314710000|2022-05-23 14:05:10|157.42|155.02|158.03|155.63|158.34|155.94|157.42|155.02|0
1653314720000|2022-05-23 14:05:20|158.19|155.79|157.11|154.71|158.19|155.79|157.11|154.71|0
1653314730000|2022-05-23 14:05:30|156.81|154.41|156.04|153.64|156.81|154.41|155.28|152.88|0
1653314740000|2022-05-23 14:05:40|155.74|153.34|156.35|153.95|156.35|153.95|155.74|153.34|0
1653314750000|2022-05-23 14:05:50|155.74|153.34|154.52|152.12|155.74|153.34|154.52|152.12|0
1653314760000|2022-05-23 14:06:00|154.82|152.42|155.13|152.73|155.13|152.73|154.52|152.12|0
1653314770000|2022-05-23 14:06:10|154.75|152.35|154.37|151.97|154.82|152.42|154.37|151.97|0
1653314780000|2022-05-23 14:06:20|154.22|151.82|154.67|152.27|154.67|152.27|154.07|151.67|0
1653314790000|2022-05-23 14:06:30|154.37|151.97|154.82|152.42|155.13|152.73|154.37|151.97|0
1653314800000|2022-05-23 14:06:40|154.52|152.12|154.07|151.67|154.98|152.58|154.07|151.67|0
1653314810000|2022-05-23 14:06:50|154.52|152.12|154.82|152.42|154.82|152.42|153.76|151.36|0
1653314820000|2022-05-23 14:07:00|155.43|153.03|156.96|154.56|156.96|154.56|155.43|153.03|0
1653314830000|2022-05-23 14:07:10|156.21|153.81|157.39|154.99|157.39|154.99|156.05|153.65|0
1653314840000|2022-05-23 14:07:20|157.08|154.68|157.41|155.01|157.41|155.01|157.08|154.68|0
1653314850000|2022-05-23 14:07:30|157.56|155.16|156.96|154.56|157.56|155.16|156.96|154.56|0
1653314860000|2022-05-23 14:07:40|156.8|154.4|157.56|155.16|157.56|155.16|156.8|154.4|0
1653314870000|2022-05-23 14:07:50|157.87|155.47|158.75|156.35|158.75|156.35|157.87|155.47|0
1653314880000|2022-05-23 14:08:00|158.91|156.51|160.61|158.21|160.61|158.21|158.91|156.51|0
1653314890000|2022-05-23 14:08:10|161.07|158.67|161.22|158.82|161.22|158.82|160.76|158.36|0
1653314900000|2022-05-23 14:08:20|161.38|158.98|160.92|158.52|161.69|159.29|160.92|158.52|0
1653314910000|2022-05-23 14:08:30|160|157.6|159.84|157.44|160.3|157.9|159.84|157.44|0
1653314920000|2022-05-23 14:08:40|159.54|157.14|160.92|158.52|160.92|158.52|159.54|157.14|0
1653314930000|2022-05-23 14:08:50|159.99|157.59|160.15|157.75|160.15|157.75|159.69|157.29|0
1653314940000|2022-05-23 14:09:00|159.84|157.44|160.92|158.52|160.92|158.52|159.84|157.44|0
1653314950000|2022-05-23 14:09:10|161.22|158.82|160.61|158.21|161.22|158.82|160.61|158.21|0
1653314960000|2022-05-23 14:09:20|160.45|158.05|160.61|158.21|160.61|158.21|160.15|157.75|0
1653314970000|2022-05-23 14:09:30|161.07|158.67|159.84|157.44|161.07|158.67|159.84|157.44|0
1653314980000|2022-05-23 14:09:40|157.86|155.46|157.55|155.15|157.86|155.46|157.55|155.15|0
1653314990000|2022-05-23 14:09:50|157.79|155.39|158.4|156|158.4|156|157.49|155.09|0
1653315000000|2022-05-23 14:10:00|158.71|156.31|157.95|155.55|159.16|156.76|157.95|155.55|0
1653315010000|2022-05-23 14:10:10|157.79|155.39|157.19|154.79|157.79|155.39|157.19|154.79|0
1653315020000|2022-05-23 14:10:20|157.64|155.24|157.11|154.71|157.72|155.32|157.11|154.71|0
1653315030000|2022-05-23 14:10:30|157.79|155.39|156.88|154.48|158.1|155.7|156.88|154.48|0
1653315040000|2022-05-23 14:10:40|157.34|154.94|158.25|155.85|158.86|156.46|157.34|154.94|0
1653315050000|2022-05-23 14:10:50|157.79|155.39|157.79|155.39|157.87|155.47|157.04|154.64|0
1653315060000|2022-05-23 14:11:00|158.25|155.85|158.4|156|158.4|156|157.94|155.54|0
1653315070000|2022-05-23 14:11:10|158.7|156.3|158.17|155.77|159.16|156.76|158.17|155.77|0
1653315080000|2022-05-23 14:11:20|158.25|155.85|157.19|154.79|158.25|155.85|157.19|154.79|0
1653315090000|2022-05-23 14:11:30|156.88|154.48|157.03|154.63|157.03|154.63|156.43|154.03|0
1653315100000|2022-05-23 14:11:40|157.34|154.94|155.68|153.28|157.34|154.94|155.68|153.28|0
1653315110000|2022-05-23 14:11:50|154.93|152.53|154.33|151.93|154.93|152.53|154.33|151.93|0
1653315120000|2022-05-23 14:12:00|154.63|152.23|154.63|152.23|155.38|152.98|154.63|152.23|0
1653315130000|2022-05-23 14:12:10|154.03|151.63|153.28|150.88|154.33|151.93|153.28|150.88|0
1653315140000|2022-05-23 14:12:20|152.69|150.29|152.91|150.51|152.91|150.51|152.54|150.14|0
1653315150000|2022-05-23 14:12:30|152.24|149.84|150.91|148.51|152.24|149.84|150.91|148.51|0
1653315160000|2022-05-23 14:12:40|151.2|148.8|151.35|148.95|151.5|149.1|151.2|148.8|0
1653315170000|2022-05-23 14:12:50|150.91|148.51|151.2|148.8|151.94|149.54|150.91|148.51|0
1653315180000|2022-05-23 14:13:00|151.5|149.1|152.39|149.99|152.39|149.99|151.5|149.1|0
1653315190000|2022-05-23 14:13:10|152.76|150.36|152.98|150.58|152.98|150.58|152.76|150.36|0
1653315200000|2022-05-23 14:13:20|153.51|151.11|153.13|150.73|153.73|151.33|153.13|150.73|0
1653315210000|2022-05-23 14:13:30|152.98|150.58|152.24|149.84|152.98|150.58|152.24|149.84|0
1653315220000|2022-05-23 14:13:40|151.94|149.54|151.35|148.95|152.24|149.84|151.35|148.95|0
1653315230000|2022-05-23 14:13:50|152.02|149.62|152.39|149.99|152.53|150.13|152.02|149.62|0
1653315240000|2022-05-23 14:14:00|152.24|149.84|152.83|150.43|152.83|150.43|152.24|149.84|0
1653315250000|2022-05-23 14:14:10|152.98|150.58|152.39|149.99|153.28|150.88|152.39|149.99|0
1653315260000|2022-05-23 14:14:20|151.94|149.54|152.24|149.84|152.24|149.84|151.64|149.24|0
1653315270000|2022-05-23 14:14:30|152.39|149.99|152.98|150.58|152.98|150.58|152.24|149.84|0
1653315280000|2022-05-23 14:14:40|153.58|151.18|152.83|150.43|153.72|151.32|152.83|150.43|0
1653315290000|2022-05-23 14:14:50|152.98|150.58|152.83|150.43|153.57|151.17|152.83|150.43|0
1653315300000|2022-05-23 14:15:00|152.09|149.69|151.94|149.54|152.09|149.69|151.49|149.09|0
1653315310000|2022-05-23 14:15:10|151.49|149.09|152.09|149.69|152.09|149.69|151.49|149.09|0
1653315320000|2022-05-23 14:15:20|151.49|149.09|151.64|149.24|151.79|149.39|151.49|149.09|0
1653315330000|2022-05-23 14:15:30|150.46|148.06|150.31|147.91|150.46|148.06|150.24|147.84|0
1653315340000|2022-05-23 14:15:40|150.61|148.21|150.46|148.06|151.05|148.65|150.46|148.06|0
1653315350000|2022-05-23 14:15:50|150.31|147.91|149.43|147.03|150.31|147.91|149.43|147.03|0
1653315360000|2022-05-23 14:16:00|148.92|146.52|150.02|147.62|150.02|147.62|148.92|146.52|0
1653315370000|2022-05-23 14:16:10|149.43|147.03|150.46|148.06|150.75|148.35|149.43|147.03|0
1653315380000|2022-05-23 14:16:20|150.02|147.62|150.31|147.91|150.46|148.06|150.02|147.62|0
1653315390000|2022-05-23 14:16:30|150.9|148.5|150.02|147.62|150.9|148.5|150.02|147.62|0
1653315400000|2022-05-23 14:16:40|150.75|148.35|152.08|149.68|152.08|149.68|150.61|148.21|0
1653315410000|2022-05-23 14:16:50|152.53|150.13|153.57|151.17|153.57|151.17|152.01|149.61|0
1653315420000|2022-05-23 14:17:00|152.98|150.58|153.27|150.87|153.27|150.87|152.98|150.58|0
1653315430000|2022-05-23 14:17:10|153.57|151.17|153.12|150.72|154.47|152.07|153.12|150.72|0
1653315440000|2022-05-23 14:17:20|152.23|149.83|150.9|148.5|152.23|149.83|150.46|148.06|0
1653315450000|2022-05-23 14:17:30|149.87|147.47|149.87|147.47|150.16|147.76|149.87|147.47|0
1653315460000|2022-05-23 14:17:40|149.14|146.74|146.66|144.26|149.14|146.74|146.66|144.26|0
1653315470000|2022-05-23 14:17:50|146.37|143.97|145.79|143.39|146.51|144.11|145.79|143.39|0
1653315480000|2022-05-23 14:18:00|146.51|144.11|148.55|146.15|148.55|146.15|146.51|144.11|0
1653315490000|2022-05-23 14:18:10|148.7|146.3|148.7|146.3|148.7|146.3|148.26|145.86|0
1653315500000|2022-05-23 14:18:20|149.28|146.88|149.28|146.88|149.28|146.88|148.7|146.3|0
1653315510000|2022-05-23 14:18:30|148.4|146|148.99|146.59|149.13|146.73|148.4|146|0
1653315520000|2022-05-23 14:18:40|148.7|146.3|148.55|146.15|148.7|146.3|148.19|145.79|0
1653315530000|2022-05-23 14:18:50|148.11|145.71|147.96|145.56|148.26|145.86|147.96|145.56|0
1653315540000|2022-05-23 14:19:00|147.53|145.13|148.55|146.15|148.69|146.29|147.53|145.13|0
1653315550000|2022-05-23 14:19:10|148.84|146.44|147.82|145.42|148.84|146.44|147.82|145.42|0
1653315560000|2022-05-23 14:19:20|148.11|145.71|148.26|145.86|148.26|145.86|147.67|145.27|0
1653315570000|2022-05-23 14:19:30|147.38|144.98|147.82|145.42|148.26|145.86|147.38|144.98|0
1653315580000|2022-05-23 14:19:40|148.33|145.93|148.4|146|148.4|146|148.04|145.64|0
1653315590000|2022-05-23 14:19:50|147.96|145.56|147.96|145.56|147.96|145.56|147.67|145.27|0
1653315600000|2022-05-23 14:20:00|148.33|145.93|150.6|148.2|150.6|148.2|148.33|145.93|0
1653315610000|2022-05-23 14:20:10|150.45|148.05|151.49|149.09|151.49|149.09|150.45|148.05|0
1653315620000|2022-05-23 14:20:20|151.64|149.24|151.19|148.79|151.64|149.24|151.04|148.64|0
1653315630000|2022-05-23 14:20:30|150.97|148.57|151.63|149.23|151.63|149.23|150.9|148.5|0
1653315640000|2022-05-23 14:20:40|151.78|149.38|151.63|149.23|152.67|150.27|151.63|149.23|0
1653315650000|2022-05-23 14:20:50|151.49|149.09|151.04|148.64|151.71|149.31|151.04|148.64|0
1653315660000|2022-05-23 14:21:00|150.82|148.42|151.78|149.38|151.78|149.38|150.82|148.42|0
1653315670000|2022-05-23 14:21:10|151.19|148.79|151.49|149.09|151.49|149.09|151.19|148.79|0
1653315680000|2022-05-23 14:21:20|151.12|148.72|151.04|148.64|151.49|149.09|151.04|148.64|0
1653315690000|2022-05-23 14:21:30|150.6|148.2|150.6|148.2|150.89|148.49|150.6|148.2|0
1653315700000|2022-05-23 14:21:40|150.75|148.35|150.89|148.49|150.89|148.49|150.45|148.05|0
1653315710000|2022-05-23 14:21:50|151.41|149.01|150.45|148.05|151.63|149.23|150.45|148.05|0
1653315720000|2022-05-23 14:22:00|150.3|147.9|148.98|146.58|150.6|148.2|148.98|146.58|0
1653315730000|2022-05-23 14:22:10|148.69|146.29|148.98|146.58|149.13|146.73|148.69|146.29|0
1653315740000|2022-05-23 14:22:20|148.4|146|148.69|146.29|149.13|146.73|148.4|146|0
1653315750000|2022-05-23 14:22:30|148.25|145.85|146.65|144.25|148.25|145.85|146.65|144.25|0
1653315760000|2022-05-23 14:22:40|146.22|143.82|147.09|144.69|147.09|144.69|146.22|143.82|0
1653315770000|2022-05-23 14:22:50|146.51|144.11|146.65|144.25|146.94|144.54|146.51|144.11|0
1653315780000|2022-05-23 14:23:00|146.36|143.96|146.22|143.82|146.36|143.96|146.07|143.67|0
1653315790000|2022-05-23 14:23:10|145.64|143.24|146.22|143.82|146.65|144.25|145.64|143.24|0
1653315800000|2022-05-23 14:23:20|146|143.6|147.67|145.27|147.67|145.27|146|143.6|0
1653315810000|2022-05-23 14:23:30|147.81|145.41|147.81|145.41|148.54|146.14|147.81|145.41|0
1653315820000|2022-05-23 14:23:40|147.67|145.27|148.1|145.7|148.98|146.58|147.67|145.27|0
1653315830000|2022-05-23 14:23:50|148.33|145.93|148.54|146.14|148.54|146.14|148.25|145.85|0
1653315840000|2022-05-23 14:24:00|147.74|145.34|148.83|146.43|148.83|146.43|147.67|145.27|0
1653315850000|2022-05-23 14:24:10|148.54|146.14|148.03|145.63|148.54|146.14|148.03|145.63|0
1653315860000|2022-05-23 14:24:20|148.69|146.29|149.57|147.17|149.57|147.17|148.69|146.29|0
1653315870000|2022-05-23 14:24:30|148.83|146.43|148.39|145.99|148.83|146.43|148.25|145.85|0
1653315880000|2022-05-23 14:24:40|147.96|145.56|147.81|145.41|148.25|145.85|147.81|145.41|0
1653315890000|2022-05-23 14:24:50|147.52|145.12|147.52|145.12|147.52|145.12|147.16|144.76|0
1653315900000|2022-05-23 14:25:00|146.94|144.54|147.66|145.26|148.1|145.7|146.94|144.54|0
1653315910000|2022-05-23 14:25:10|148.1|145.7|149.12|146.72|149.12|146.72|148.1|145.7|0
1653315920000|2022-05-23 14:25:20|149.27|146.87|149.56|147.16|149.93|147.53|149.27|146.87|0
1653315930000|2022-05-23 14:25:30|149.27|146.87|150.23|147.83|150.23|147.83|149.27|146.87|0
1653315940000|2022-05-23 14:25:40|150.15|147.75|150.3|147.9|150.59|148.19|150.15|147.75|0
1653315950000|2022-05-23 14:25:50|150.74|148.34|150.59|148.19|151.33|148.93|150.59|148.19|0
1653315960000|2022-05-23 14:26:00|150.3|147.9|149.12|146.72|150.3|147.9|149.12|146.72|0
1653315970000|2022-05-23 14:26:10|148.68|146.28|149.12|146.72|149.12|146.72|148.68|146.28|0
1653315980000|2022-05-23 14:26:20|148.83|146.43|148.39|145.99|148.83|146.43|147.95|145.55|0
1653315990000|2022-05-23 14:26:30|148.25|145.85|147.23|144.83|148.25|145.85|147.08|144.68|0
1653316000000|2022-05-23 14:26:40|147.37|144.97|146.79|144.39|147.37|144.97|146.35|143.95|0
1653316010000|2022-05-23 14:26:50|148.66|146.26|147.01|144.61|148.8|146.4|147.01|144.61|0
1653316020000|2022-05-23 14:27:00|147.6|145.2|147.45|145.05|147.74|145.34|147.45|145.05|0
1653316030000|2022-05-23 14:27:10|147.52|145.12|147.08|144.68|147.52|145.12|147.08|144.68|0
1653316040000|2022-05-23 14:27:20|147.67|145.27|148.77|146.37|148.77|146.37|147.67|145.27|0
1653316050000|2022-05-23 14:27:30|148.69|146.29|149.36|146.96|149.43|147.03|148.69|146.29|0
1653316060000|2022-05-23 14:27:40|150.02|147.62|152.84|150.44|152.84|150.44|150.02|147.62|0
1653316070000|2022-05-23 14:27:50|153.14|150.74|152.99|150.59|153.59|151.19|152.99|150.59|0
1653316080000|2022-05-23 14:28:00|152.84|150.44|152.24|149.84|152.84|150.44|151.35|148.95|0
1653316090000|2022-05-23 14:28:10|152.54|150.14|152.54|150.14|153.14|150.74|152.24|149.84|0
1653316100000|2022-05-23 14:28:20|151.95|149.55|151.2|148.8|151.95|149.55|151.2|148.8|0
1653316110000|2022-05-23 14:28:30|150.46|148.06|150.17|147.77|150.46|148.06|150.02|147.62|0
1653316120000|2022-05-23 14:28:40|149.87|147.47|149.28|146.88|149.87|147.47|149.13|146.73|0
1653316130000|2022-05-23 14:28:50|149.13|146.73|149.57|147.17|149.57|147.17|149.13|146.73|0
1653316140000|2022-05-23 14:29:00|148.99|146.59|150.02|147.62|150.16|147.76|148.99|146.59|0
1653316150000|2022-05-23 14:29:10|149.43|147.03|149.28|146.88|149.43|147.03|149.13|146.73|0
1653316160000|2022-05-23 14:29:20|148.54|146.14|146.57|144.17|148.54|146.14|146.57|144.17|0
1653316170000|2022-05-23 14:29:30|146.35|143.95|147.01|144.61|147.01|144.61|146.35|143.95|0
1653316180000|2022-05-23 14:29:40|146.43|144.03|144.54|142.14|147.23|144.83|144.54|142.14|0
1653316190000|2022-05-23 14:29:50|143.89|141.49|141.17|138.77|143.89|141.49|141.17|138.77|0
1653316200000|2022-05-23 14:30:00|140.04|137.64|142.31|139.91|142.31|139.91|140.04|137.64|0
1653316210000|2022-05-23 14:30:10|142.46|140.06|142.89|140.49|143.17|140.77|142.46|140.06|0
1653316220000|2022-05-23 14:30:20|142.74|140.34|143.53|141.13|143.68|141.28|142.74|140.34|0
1653316230000|2022-05-23 14:30:30|143.46|141.06|141.74|139.34|143.46|141.06|141.74|139.34|0
1653316240000|2022-05-23 14:30:40|142.03|139.63|142.17|139.77|142.31|139.91|141.74|139.34|0
1653316250000|2022-05-23 14:30:50|142.74|140.34|142.74|140.34|143.03|140.63|142.74|140.34|0
1653316260000|2022-05-23 14:31:00|142.89|140.49|143.32|140.92|143.39|140.99|142.89|140.49|0
1653316270000|2022-05-23 14:31:10|143.25|140.85|143.1|140.7|143.25|140.85|142.89|140.49|0
1653316280000|2022-05-23 14:31:20|143.6|141.2|142.96|140.56|143.6|141.2|142.6|140.2|0
1653316290000|2022-05-23 14:31:30|142.46|140.06|142.17|139.77|142.46|140.06|142.17|139.77|0
1653316300000|2022-05-23 14:31:40|141.6|139.2|141.31|138.91|141.74|139.34|141.31|138.91|0
1653316310000|2022-05-23 14:31:50|139.9|137.5|140.89|138.49|140.89|138.49|139.9|137.5|0
1653316320000|2022-05-23 14:32:00|140.18|137.78|140.74|138.34|140.74|138.34|139.9|137.5|0
1653316330000|2022-05-23 14:32:10|140.18|137.78|140.18|137.78|140.74|138.34|140.18|137.78|0
1653316340000|2022-05-23 14:32:20|140.46|138.06|140.18|137.78|140.46|138.06|140.18|137.78|0
1653316350000|2022-05-23 14:32:30|140.04|137.64|140.04|137.64|140.04|137.64|139.54|137.14|0
1653316360000|2022-05-23 14:32:40|140.18|137.78|139.75|137.35|140.18|137.78|139.75|137.35|0
1653316370000|2022-05-23 14:32:50|139.19|136.79|139.33|136.93|139.33|136.93|139.05|136.65|0
1653316380000|2022-05-23 14:33:00|139.47|137.07|139.33|136.93|139.89|137.49|139.33|136.93|0
1653316390000|2022-05-23 14:33:10|139.05|136.65|139.05|136.65|139.19|136.79|139.05|136.65|0
1653316400000|2022-05-23 14:33:20|138.76|136.36|139.4|137|139.4|137|138.76|136.36|0
1653316410000|2022-05-23 14:33:30|139.61|137.21|139.61|137.21|140.03|137.63|139.54|137.14|0
1653316420000|2022-05-23 14:33:40|139.82|137.42|140.03|137.63|140.32|137.92|139.82|137.42|0
1653316430000|2022-05-23 14:33:50|140.25|137.85|140.18|137.78|140.74|138.34|140.18|137.78|0
1653316440000|2022-05-23 14:34:00|140.32|137.92|140.88|138.48|140.88|138.48|140.32|137.92|0
1653316450000|2022-05-23 14:34:10|141.31|138.91|140.74|138.34|141.31|138.91|140.46|138.06|0
1653316460000|2022-05-23 14:34:20|140.32|137.92|141.74|139.34|141.88|139.48|140.32|137.92|0
1653316470000|2022-05-23 14:34:30|141.88|139.48|142.16|139.76|142.16|139.76|141.59|139.19|0
1653316480000|2022-05-23 14:34:40|142.1|139.7|142.16|139.76|142.16|139.76|142.1|139.7|0
1653316490000|2022-05-23 14:34:50|142.31|139.91|140.88|138.48|142.31|139.91|140.88|138.48|0
1653316500000|2022-05-23 14:35:00|140.74|138.34|139.89|137.49|140.74|138.34|139.89|137.49|0
1653316510000|2022-05-23 14:35:10|140.31|137.91|141.02|138.62|141.02|138.62|140.31|137.91|0
1653316520000|2022-05-23 14:35:20|141.17|138.77|140.46|138.06|141.17|138.77|140.46|138.06|0
1653316530000|2022-05-23 14:35:30|140.17|137.77|140.6|138.2|140.6|138.2|139.75|137.35|0
1653316540000|2022-05-23 14:35:40|140.74|138.34|140.31|137.91|140.74|138.34|140.17|137.77|0
1653316550000|2022-05-23 14:35:50|140.17|137.77|139.04|136.64|140.17|137.77|139.04|136.64|0
1653316560000|2022-05-23 14:36:00|138.76|136.36|139.47|137.07|139.47|137.07|138.62|136.22|0
1653316570000|2022-05-23 14:36:10|139.96|137.56|138.76|136.36|139.96|137.56|138.76|136.36|0
1653316580000|2022-05-23 14:36:20|139.61|137.21|139.32|136.92|139.61|137.21|139.32|136.92|0
1653316590000|2022-05-23 14:36:30|140.03|137.63|140.6|138.2|140.6|138.2|140.03|137.63|0
1653316600000|2022-05-23 14:36:40|140.74|138.34|140.45|138.05|140.74|138.34|140.45|138.05|0
1653316610000|2022-05-23 14:36:50|140.17|137.77|140.88|138.48|140.88|138.48|140.17|137.77|0
1653316620000|2022-05-23 14:37:00|140.31|137.91|139.75|137.35|140.31|137.91|139.75|137.35|0
1653316630000|2022-05-23 14:37:10|140.03|137.63|140.17|137.77|140.17|137.77|139.46|137.06|0
1653316640000|2022-05-23 14:37:20|140.6|138.2|140.74|138.34|140.74|138.34|140.17|137.77|0
1653316650000|2022-05-23 14:37:30|141.16|138.76|142.45|140.05|142.45|140.05|141.16|138.76|0
1653316660000|2022-05-23 14:37:40|142.3|139.9|142.16|139.76|142.3|139.9|141.73|139.33|0
1653316670000|2022-05-23 14:37:50|142.45|140.05|142.88|140.48|142.88|140.48|142.45|140.05|0
1653316680000|2022-05-23 14:38:00|142.02|139.62|142.73|140.33|142.73|140.33|142.02|139.62|0
1653316690000|2022-05-23 14:38:10|142.59|140.19|142.59|140.19|142.73|140.33|142.59|140.19|0
1653316700000|2022-05-23 14:38:20|142.73|140.33|142.16|139.76|142.73|140.33|142.02|139.62|0
1653316710000|2022-05-23 14:38:30|141.87|139.47|140.88|138.48|141.87|139.47|140.88|138.48|0
1653316720000|2022-05-23 14:38:40|140.95|138.55|139.88|137.48|141.16|138.76|139.88|137.48|0
1653316730000|2022-05-23 14:38:50|139.46|137.06|138.62|136.22|139.46|137.06|138.62|136.22|0
1653316740000|2022-05-23 14:39:00|138.33|135.93|138.48|136.08|138.62|136.22|138.33|135.93|0
1653316750000|2022-05-23 14:39:10|138.27|135.87|138.76|136.36|138.76|136.36|138.19|135.79|0
1653316760000|2022-05-23 14:39:20|139.18|136.78|139.18|136.78|139.46|137.06|139.18|136.78|0
1653316770000|2022-05-23 14:39:30|139.32|136.92|139.04|136.64|139.32|136.92|139.04|136.64|0
1653316780000|2022-05-23 14:39:40|138.9|136.5|139.32|136.92|139.32|136.92|138.76|136.36|0
1653316790000|2022-05-23 14:39:50|139.88|137.48|139.74|137.34|140.02|137.62|139.74|137.34|0
1653316800000|2022-05-23 14:40:00|139.46|137.06|140.45|138.05|140.59|138.19|139.46|137.06|0
1653316810000|2022-05-23 14:40:10|140.31|137.91|139.46|137.06|140.31|137.91|139.46|137.06|0
1653316820000|2022-05-23 14:40:20|139.25|136.85|138.05|135.65|139.25|136.85|138.05|135.65|0
1653316830000|2022-05-23 14:40:30|137.49|135.09|137.63|135.23|137.91|135.51|137.49|135.09|0
1653316840000|2022-05-23 14:40:40|138.33|135.93|137.35|134.95|138.33|135.93|137.35|134.95|0
1653316850000|2022-05-23 14:40:50|137.42|135.02|138.33|135.93|138.33|135.93|137.42|135.02|0
1653316860000|2022-05-23 14:41:00|137.49|135.09|137.49|135.09|137.49|135.09|137.35|134.95|0
1653316870000|2022-05-23 14:41:10|137.91|135.51|138.05|135.65|138.19|135.79|137.91|135.51|0
1653316880000|2022-05-23 14:41:20|137.63|135.23|138.47|136.07|138.61|136.21|137.63|135.23|0
1653316890000|2022-05-23 14:41:30|138.26|135.86|138.33|135.93|138.33|135.93|138.05|135.65|0
1653316900000|2022-05-23 14:41:40|138.61|136.21|140.02|137.62|140.02|137.62|138.61|136.21|0
1653316910000|2022-05-23 14:41:50|140.31|137.91|142.3|139.9|142.3|139.9|140.31|137.91|0
1653316920000|2022-05-23 14:42:00|141.44|139.04|141.44|139.04|141.44|139.04|140.45|138.05|0
1653316930000|2022-05-23 14:42:10|141.58|139.18|141.73|139.33|142.66|140.26|141.58|139.18|0
1653316940000|2022-05-23 14:42:20|141.3|138.9|140.45|138.05|141.3|138.9|140.45|138.05|0
1653316950000|2022-05-23 14:42:30|140.73|138.33|141.3|138.9|141.3|138.9|140.45|138.05|0
1653316960000|2022-05-23 14:42:40|140.8|138.4|140.73|138.33|141.01|138.61|140.73|138.33|0
1653316970000|2022-05-23 14:42:50|140.59|138.19|141.58|139.18|141.58|139.18|140.59|138.19|0
1653316980000|2022-05-23 14:43:00|141.01|138.61|140.73|138.33|141.01|138.61|140.38|137.98|0
1653316990000|2022-05-23 14:43:10|140.59|138.19|141.37|138.97|141.37|138.97|140.59|138.19|0
1653317000000|2022-05-23 14:43:20|141.01|138.61|141.15|138.75|141.23|138.83|141.01|138.61|0
1653317010000|2022-05-23 14:43:30|141.72|139.32|141.3|138.9|141.72|139.32|141.3|138.9|0
1653317020000|2022-05-23 14:43:40|140.87|138.47|140.87|138.47|141.58|139.18|140.87|138.47|0
1653317030000|2022-05-23 14:43:50|141.72|139.32|141.44|139.04|141.87|139.47|141.44|139.04|0
1653317040000|2022-05-23 14:44:00|140.87|138.47|139.67|137.27|140.87|138.47|139.67|137.27|0
1653317050000|2022-05-23 14:44:10|139.59|137.19|140.44|138.04|140.52|138.12|139.59|137.19|0
1653317060000|2022-05-23 14:44:20|140.73|138.33|140.58|138.18|140.73|138.33|140.44|138.04|0
1653317070000|2022-05-23 14:44:30|140.87|138.47|142.01|139.61|142.01|139.61|140.87|138.47|0
1653317080000|2022-05-23 14:44:40|142.15|139.75|141.86|139.46|142.15|139.75|141.58|139.18|0
1653317090000|2022-05-23 14:44:50|141.72|139.32|141.29|138.89|141.72|139.32|140.73|138.33|0
1653317100000|2022-05-23 14:45:00|140.3|137.9|140.73|138.33|140.73|138.33|140.3|137.9|0
1653317110000|2022-05-23 14:45:10|140.87|138.47|141.08|138.68|141.44|139.04|140.87|138.47|0
1653317120000|2022-05-23 14:45:20|140.3|137.9|140.44|138.04|140.73|138.33|140.3|137.9|0
1653317130000|2022-05-23 14:45:30|140.16|137.76|140.16|137.76|140.87|138.47|139.87|137.47|0
1653317140000|2022-05-23 14:45:40|140.3|137.9|140.51|138.11|140.51|138.11|140.02|137.62|0
1653317150000|2022-05-23 14:45:50|140.02|137.62|140.3|137.9|140.72|138.32|140.02|137.62|0
1653317160000|2022-05-23 14:46:00|140.02|137.62|139.59|137.19|140.02|137.62|139.59|137.19|0
1653317170000|2022-05-23 14:46:10|139.31|136.91|140.44|138.04|140.44|138.04|139.31|136.91|0
1653317180000|2022-05-23 14:46:20|141.01|138.61|140.3|137.9|141.01|138.61|140.3|137.9|0
1653317190000|2022-05-23 14:46:30|140.37|137.97|141.58|139.18|141.58|139.18|140.37|137.97|0
1653317200000|2022-05-23 14:46:40|141.72|139.32|142.29|139.89|142.29|139.89|141.72|139.32|0
1653317210000|2022-05-23 14:46:50|142.58|140.18|143.01|140.61|143.01|140.61|142.29|139.89|0
1653317220000|2022-05-23 14:47:00|143.58|141.18|144.59|142.19|144.59|142.19|143.58|141.18|0
1653317230000|2022-05-23 14:47:10|144.44|142.04|143.58|141.18|144.44|142.04|143.58|141.18|0
1653317240000|2022-05-23 14:47:20|142.94|140.54|142.29|139.89|142.94|140.54|142|139.6|0
1653317250000|2022-05-23 14:47:30|142.08|139.68|141.58|139.18|142.15|139.75|141.58|139.18|0
1653317260000|2022-05-23 14:47:40|141.29|138.89|139.87|137.47|141.29|138.89|139.87|137.47|0
1653317270000|2022-05-23 14:47:50|139.8|137.4|139.1|136.7|139.8|137.4|138.32|135.92|0
1653317280000|2022-05-23 14:48:00|138.82|136.42|137.76|135.36|138.82|136.42|137.76|135.36|0
1653317290000|2022-05-23 14:48:10|137.9|135.5|137.76|135.36|137.9|135.5|137.62|135.22|0
1653317300000|2022-05-23 14:48:20|137.48|135.08|137.48|135.08|137.48|135.08|137.34|134.94|0
1653317310000|2022-05-23 14:48:30|137.62|135.22|137.34|134.94|137.9|135.5|137.34|134.94|0
1653317320000|2022-05-23 14:48:40|136.64|134.24|136.5|134.1|136.64|134.24|136.36|133.96|0
1653317330000|2022-05-23 14:48:50|136.36|133.96|136.64|134.24|136.64|134.24|135.95|133.55|0
1653317340000|2022-05-23 14:49:00|136.78|134.38|136.5|134.1|137.34|134.94|136.5|134.1|0
1653317350000|2022-05-23 14:49:10|137.06|134.66|137.55|135.15|137.55|135.15|136.64|134.24|0
1653317360000|2022-05-23 14:49:20|137.76|135.36|138.74|136.34|138.74|136.34|137.76|135.36|0
1653317370000|2022-05-23 14:49:30|139.3|136.9|139.45|137.05|139.45|137.05|138.74|136.34|0
1653317380000|2022-05-23 14:49:40|139.87|137.47|140.72|138.32|140.72|138.32|139.87|137.47|0
1653317390000|2022-05-23 14:49:50|140.15|137.75|141|138.6|141|138.6|140.15|137.75|0
1653317400000|2022-05-23 14:50:00|141.43|139.03|142.14|139.74|142.14|139.74|141.43|139.03|0
1653317410000|2022-05-23 14:50:10|142|139.6|141.14|138.74|142|139.6|141.14|138.74|0
1653317420000|2022-05-23 14:50:20|141.86|139.46|141|138.6|141.86|139.46|141|138.6|0
1653317430000|2022-05-23 14:50:30|140.72|138.32|141|138.6|141.57|139.17|140.72|138.32|0
1653317440000|2022-05-23 14:50:40|140.72|138.32|140.86|138.46|141|138.6|140.72|138.32|0
1653317450000|2022-05-23 14:50:50|140.72|138.32|140.57|138.17|140.86|138.46|140.57|138.17|0
1653317460000|2022-05-23 14:51:00|139.87|137.47|141.71|139.31|141.71|139.31|139.87|137.47|0
1653317470000|2022-05-23 14:51:10|141.85|139.45|143.57|141.17|143.57|141.17|141.85|139.45|0
1653317480000|2022-05-23 14:51:20|142.86|140.46|142.86|140.46|143.14|140.74|142.57|140.17|0
1653317490000|2022-05-23 14:51:30|142.43|140.03|143.57|141.17|143.57|141.17|142.43|140.03|0
1653317500000|2022-05-23 14:51:40|144.58|142.18|144.58|142.18|144.87|142.47|144.58|142.18|0
1653317510000|2022-05-23 14:51:50|144.29|141.89|145.16|142.76|145.16|142.76|144.29|141.89|0
1653317520000|2022-05-23 14:52:00|144.87|142.47|144.15|141.75|145.01|142.61|144.15|141.75|0
1653317530000|2022-05-23 14:52:10|144|141.6|145.16|142.76|145.16|142.76|144|141.6|0
1653317540000|2022-05-23 14:52:20|144.15|141.75|144.22|141.82|144.22|141.82|144|141.6|0
1653317550000|2022-05-23 14:52:30|144.29|141.89|144.29|141.89|144.58|142.18|144.29|141.89|0
1653317560000|2022-05-23 14:52:40|144|141.6|144.15|141.75|144.15|141.75|143.71|141.31|0
1653317570000|2022-05-23 14:52:50|144.72|142.32|147.63|145.23|147.63|145.23|144.72|142.32|0
1653317580000|2022-05-23 14:53:00|147.85|145.45|147.34|144.94|148.51|146.11|147.34|144.94|0
1653317590000|2022-05-23 14:53:10|147.05|144.65|146.03|143.63|147.19|144.79|146.03|143.63|0
1653317600000|2022-05-23 14:53:20|146.17|143.77|146.25|143.85|146.32|143.92|145.74|143.34|0
1653317610000|2022-05-23 14:53:30|145.74|143.34|145.3|142.9|145.74|143.34|145.16|142.76|0
1653317620000|2022-05-23 14:53:40|145.01|142.61|144.36|141.96|145.59|143.19|144.36|141.96|0
1653317630000|2022-05-23 14:53:50|144.72|142.32|144.14|141.74|144.72|142.32|144.14|141.74|0
1653317640000|2022-05-23 14:54:00|142.99|140.59|142.71|140.31|142.99|140.59|142.71|140.31|0
1653317650000|2022-05-23 14:54:10|143.57|141.17|143.93|141.53|143.93|141.53|143.57|141.17|0
1653317660000|2022-05-23 14:54:20|144|141.6|144.58|142.18|144.58|142.18|144|141.6|0
1653317670000|2022-05-23 14:54:30|143.71|141.31|143.93|141.53|144.14|141.74|143.71|141.31|0
1653317680000|2022-05-23 14:54:40|144.43|142.03|143.86|141.46|144.43|142.03|143.86|141.46|0
1653317690000|2022-05-23 14:54:50|142.99|140.59|143.28|140.88|143.28|140.88|142.71|140.31|0
1653317700000|2022-05-23 14:55:00|143.35|140.95|144.43|142.03|144.43|142.03|143.35|140.95|0
1653317710000|2022-05-23 14:55:10|143.42|141.02|142.71|140.31|143.42|141.02|142.28|139.88|0
1653317720000|2022-05-23 14:55:20|142.56|140.16|142.99|140.59|142.99|140.59|142.56|140.16|0
1653317730000|2022-05-23 14:55:30|143.21|140.81|143.79|141.39|143.79|141.39|143.14|140.74|0
1653317740000|2022-05-23 14:55:40|144|141.6|144|141.6|144|141.6|143.28|140.88|0
1653317750000|2022-05-23 14:55:50|143.28|140.88|143.71|141.31|143.71|141.31|143.28|140.88|0
1653317760000|2022-05-23 14:56:00|142.85|140.45|143.5|141.1|143.57|141.17|142.85|140.45|0
1653317770000|2022-05-23 14:56:10|143.85|141.45|143.85|141.45|144.43|142.03|143.85|141.45|0
1653317780000|2022-05-23 14:56:20|143.57|141.17|142.99|140.59|143.57|141.17|142.99|140.59|0
1653317790000|2022-05-23 14:56:30|142.85|140.45|142.85|140.45|143.57|141.17|142.85|140.45|0
1653317800000|2022-05-23 14:56:40|142.56|140.16|143.13|140.73|143.13|140.73|142.13|139.73|0
1653317810000|2022-05-23 14:56:50|143.21|140.81|143.28|140.88|143.42|141.02|142.56|140.16|0
1653317820000|2022-05-23 14:57:00|143.85|141.45|143.13|140.73|143.85|141.45|143.13|140.73|0
1653317830000|2022-05-23 14:57:10|142.99|140.59|143.56|141.16|143.56|141.16|142.63|140.23|0
1653317840000|2022-05-23 14:57:20|143.71|141.31|144|141.6|144.14|141.74|143.71|141.31|0
1653317850000|2022-05-23 14:57:30|143.28|140.88|143.42|141.02|143.71|141.31|143.28|140.88|0
1653317860000|2022-05-23 14:57:40|143.71|141.31|144|141.6|144.28|141.88|143.42|141.02|0
1653317870000|2022-05-23 14:57:50|144.57|142.17|144.14|141.74|144.86|142.46|144.14|141.74|0
1653317880000|2022-05-23 14:58:00|143.85|141.45|143.99|141.59|144.86|142.46|143.85|141.45|0
1653317890000|2022-05-23 14:58:10|144.28|141.88|143.42|141.02|144.57|142.17|143.28|140.88|0
1653317900000|2022-05-23 14:58:20|142.92|140.52|142.13|139.73|142.92|140.52|142.13|139.73|0
1653317910000|2022-05-23 14:58:30|141.7|139.3|142.7|140.3|142.7|140.3|141.27|138.87|0
1653317920000|2022-05-23 14:58:40|142.99|140.59|143.13|140.73|143.13|140.73|142.99|140.59|0
1653317930000|2022-05-23 14:58:50|143.49|141.09|142.41|140.01|143.49|141.09|142.41|140.01|0
1653317940000|2022-05-23 14:59:00|141.49|139.09|141.7|139.3|141.84|139.44|141.49|139.09|0
1653317950000|2022-05-23 14:59:10|141.99|139.59|142.84|140.44|142.84|140.44|141.99|139.59|0
1653317960000|2022-05-23 14:59:20|143.27|140.87|143.27|140.87|143.56|141.16|143.27|140.87|0
1653317970000|2022-05-23 14:59:30|143.13|140.73|142.7|140.3|143.13|140.73|142.7|140.3|0
1653317980000|2022-05-23 14:59:40|142.41|140.01|141.98|139.58|142.41|140.01|141.84|139.44|0
1653317990000|2022-05-23 14:59:50|141.56|139.16|141.98|139.58|141.98|139.58|140.99|138.59|0
1653318000000|2022-05-23 15:00:00|141.41|139.01|141.98|139.58|141.98|139.58|141.41|139.01|0
1653318010000|2022-05-23 15:00:10|141.84|139.44|143.13|140.73|143.13|140.73|141.84|139.44|0
1653318020000|2022-05-23 15:00:20|142.99|140.59|143.13|140.73|143.13|140.73|142.41|140.01|0
1653318030000|2022-05-23 15:00:30|142.63|140.23|142.77|140.37|143.06|140.66|142.56|140.16|0
1653318040000|2022-05-23 15:00:40|142.84|140.44|143.27|140.87|143.27|140.87|142.84|140.44|0
1653318050000|2022-05-23 15:00:50|142.98|140.58|143.56|141.16|143.7|141.3|142.7|140.3|0
1653318060000|2022-05-23 15:01:00|143.99|141.59|143.85|141.45|143.99|141.59|143.85|141.45|0
1653318070000|2022-05-23 15:01:10|143.2|140.8|141.98|139.58|143.2|140.8|141.98|139.58|0
1653318080000|2022-05-23 15:01:20|141.84|139.44|141.27|138.87|141.84|139.44|141.27|138.87|0
1653318090000|2022-05-23 15:01:30|141.2|138.8|140.42|138.02|141.2|138.8|140.42|138.02|0
1653318100000|2022-05-23 15:01:40|139.57|137.17|137.88|135.48|139.57|137.17|137.32|134.92|0
1653318110000|2022-05-23 15:01:50|138.16|135.76|138.94|136.54|138.94|136.54|138.16|135.76|0
1653318120000|2022-05-23 15:02:00|138.44|136.04|139.43|137.03|139.43|137.03|138.44|136.04|0
1653318130000|2022-05-23 15:02:10|140.07|137.67|139.29|136.89|140.13|137.73|139.29|136.89|0
1653318140000|2022-05-23 15:02:20|139.14|136.74|138.58|136.18|139.14|136.74|138.58|136.18|0
1653318150000|2022-05-23 15:02:30|139.43|137.03|139.57|137.17|139.57|137.17|139.43|137.03|0
1653318160000|2022-05-23 15:02:40|139.28|136.88|139.57|137.17|139.57|137.17|139|136.6|0
1653318170000|2022-05-23 15:02:50|138.93|136.53|137.88|135.48|138.93|136.53|137.88|135.48|0
1653318180000|2022-05-23 15:03:00|137.46|135.06|137.6|135.2|137.6|135.2|137.18|134.78|0
1653318190000|2022-05-23 15:03:10|137.32|134.92|136.48|134.08|137.46|135.06|136.48|134.08|0
1653318200000|2022-05-23 15:03:20|135.65|133.25|136.06|133.66|136.06|133.66|135.51|133.11|0
1653318210000|2022-05-23 15:03:30|135.92|133.52|136.34|133.94|136.34|133.94|135.92|133.52|0
1653318220000|2022-05-23 15:03:40|135.92|133.52|135.65|133.25|135.92|133.52|135.65|133.25|0
1653318230000|2022-05-23 15:03:50|135.86|133.46|136.2|133.8|136.48|134.08|135.86|133.46|0
1653318240000|2022-05-23 15:04:00|135.09|132.69|135.65|133.25|135.65|133.25|134.68|132.28|0
1653318250000|2022-05-23 15:04:10|135.92|133.52|136|133.6|136.2|133.8|135.92|133.52|0
1653318260000|2022-05-23 15:04:20|135.37|132.97|134.68|132.28|135.37|132.97|134.68|132.28|0
1653318270000|2022-05-23 15:04:30|134.54|132.14|134.26|131.86|134.54|132.14|133.51|131.11|0
1653318280000|2022-05-23 15:04:40|133.99|131.59|133.58|131.18|133.99|131.59|133.3|130.9|0
1653318290000|2022-05-23 15:04:50|134.26|131.86|133.85|131.45|134.26|131.86|133.85|131.45|0
1653318300000|2022-05-23 15:05:00|133.78|131.38|133.3|130.9|133.78|131.38|133.3|130.9|0
1653318310000|2022-05-23 15:05:10|133.57|131.17|133.71|131.31|133.71|131.31|133.51|131.11|0
1653318320000|2022-05-23 15:05:20|134.26|131.86|134.54|132.14|134.54|132.14|133.99|131.59|0
1653318330000|2022-05-23 15:05:30|134.81|132.41|134.54|132.14|134.81|132.41|134.54|132.14|0
1653318340000|2022-05-23 15:05:40|134.61|132.21|134.06|131.66|134.61|132.21|134.06|131.66|0
1653318350000|2022-05-23 15:05:50|134.4|132|134.54|132.14|134.54|132.14|133.99|131.59|0
1653318360000|2022-05-23 15:06:00|133.85|131.45|132.89|130.49|133.85|131.45|132.75|130.35|0
1653318370000|2022-05-23 15:06:10|132.82|130.42|133.02|130.62|133.02|130.62|132.75|130.35|0
1653318380000|2022-05-23 15:06:20|133.85|131.45|133.57|131.17|133.85|131.45|133.3|130.9|0
1653318390000|2022-05-23 15:06:30|133.85|131.45|133.44|131.04|133.85|131.45|133.02|130.62|0
1653318400000|2022-05-23 15:06:40|133.3|130.9|133.44|131.04|133.71|131.31|133.3|130.9|0
1653318410000|2022-05-23 15:06:50|134.4|132|134.67|132.27|134.67|132.27|134.26|131.86|0
1653318420000|2022-05-23 15:07:00|134.81|132.41|134.54|132.14|134.81|132.41|134.54|132.14|0
1653318430000|2022-05-23 15:07:10|134.19|131.79|133.85|131.45|134.19|131.79|133.85|131.45|0
1653318440000|2022-05-23 15:07:20|134.67|132.27|134.26|131.86|134.67|132.27|134.12|131.72|0
1653318450000|2022-05-23 15:07:30|134.81|132.41|133.85|131.45|134.81|132.41|133.85|131.45|0
1653318460000|2022-05-23 15:07:40|133.57|131.17|134.53|132.13|134.53|132.13|133.57|131.17|0
1653318470000|2022-05-23 15:07:50|134.81|132.41|134.81|132.41|134.81|132.41|134.67|132.27|0
1653318480000|2022-05-23 15:08:00|134.26|131.86|134.12|131.72|134.26|131.86|133.78|131.38|0
1653318490000|2022-05-23 15:08:10|134.67|132.27|134.26|131.86|134.67|132.27|134.26|131.86|0
1653318500000|2022-05-23 15:08:20|134.12|131.72|133.71|131.31|134.4|132|133.71|131.31|0
1653318510000|2022-05-23 15:08:30|133.78|131.38|133.71|131.31|133.78|131.38|133.57|131.17|0
1653318520000|2022-05-23 15:08:40|134.26|131.86|133.92|131.52|134.39|131.99|133.92|131.52|0
1653318530000|2022-05-23 15:08:50|133.84|131.44|134.81|132.41|134.81|132.41|133.84|131.44|0
1653318540000|2022-05-23 15:09:00|134.67|132.27|134.39|131.99|134.95|132.55|134.39|131.99|0
1653318550000|2022-05-23 15:09:10|134.81|132.41|134.6|132.2|134.81|132.41|134.39|131.99|0
1653318560000|2022-05-23 15:09:20|134.26|131.86|134.81|132.41|134.81|132.41|134.26|131.86|0
1653318570000|2022-05-23 15:09:30|134.39|131.99|134.39|131.99|134.39|131.99|134.33|131.93|0
1653318580000|2022-05-23 15:09:40|134.12|131.72|134.53|132.13|134.67|132.27|134.12|131.72|0
1653318590000|2022-05-23 15:09:50|134.81|132.41|134.53|132.13|134.81|132.41|134.53|132.13|0
1653318600000|2022-05-23 15:10:00|134.19|131.79|134.94|132.54|134.94|132.54|134.19|131.79|0
1653318610000|2022-05-23 15:10:10|134.67|132.27|134.39|131.99|134.94|132.54|134.39|131.99|0
1653318620000|2022-05-23 15:10:20|134.53|132.13|134.67|132.27|134.74|132.34|134.53|132.13|0
1653318630000|2022-05-23 15:10:30|136.11|133.71|135.98|133.58|136.25|133.85|135.84|133.44|0
1653318640000|2022-05-23 15:10:40|134.2|131.8|134.89|132.49|134.89|132.49|134.2|131.8|0
1653318650000|2022-05-23 15:10:50|134.2|131.8|134.62|132.22|134.89|132.49|134.2|131.8|0
1653318660000|2022-05-23 15:11:00|134.89|132.49|136.14|133.74|136.14|133.74|134.89|132.49|0
1653318670000|2022-05-23 15:11:10|135.52|133.12|135.73|133.33|135.73|133.33|135.52|133.12|0
1653318680000|2022-05-23 15:11:20|135.86|133.46|135.73|133.33|135.86|133.46|135.59|133.19|0
1653318690000|2022-05-23 15:11:30|135.45|133.05|135.31|132.91|135.45|133.05|135.17|132.77|0
1653318700000|2022-05-23 15:11:40|135.66|133.26|135.17|132.77|135.66|133.26|135.17|132.77|0
1653318710000|2022-05-23 15:11:50|135.03|132.63|135.03|132.63|135.17|132.77|134.89|132.49|0
1653318720000|2022-05-23 15:12:00|134.75|132.35|134.96|132.56|135.31|132.91|134.75|132.35|0
1653318730000|2022-05-23 15:12:10|134.48|132.08|134.89|132.49|134.89|132.49|134.48|132.08|0
1653318740000|2022-05-23 15:12:20|135.72|133.32|134.75|132.35|135.72|133.32|134.75|132.35|0
1653318750000|2022-05-23 15:12:30|134.34|131.94|134.48|132.08|134.61|132.21|134.34|131.94|0
1653318760000|2022-05-23 15:12:40|134.89|132.49|134.89|132.49|135.03|132.63|134.89|132.49|0
1653318770000|2022-05-23 15:12:50|134.75|132.35|134.2|131.8|135.03|132.63|134.2|131.8|0
1653318780000|2022-05-23 15:13:00|134.06|131.66|134.2|131.8|134.2|131.8|133.65|131.25|0
1653318790000|2022-05-23 15:13:10|134.34|131.94|134.61|132.21|134.61|132.21|134.34|131.94|0
1653318800000|2022-05-23 15:13:20|134.2|131.8|133.37|130.97|134.2|131.8|133.37|130.97|0
1653318810000|2022-05-23 15:13:30|132.96|130.56|133.1|130.7|133.51|131.11|132.96|130.56|0
1653318820000|2022-05-23 15:13:40|132.82|130.42|133.37|130.97|133.37|130.97|132.69|130.29|0
1653318830000|2022-05-23 15:13:50|133.65|131.25|132.96|130.56|133.65|131.25|132.96|130.56|0
1653318840000|2022-05-23 15:14:00|132.69|130.29|133.03|130.63|133.1|130.7|132.62|130.22|0
1653318850000|2022-05-23 15:14:10|132.96|130.56|132.96|130.56|133.17|130.77|132.76|130.36|0
1653318860000|2022-05-23 15:14:20|132.82|130.42|133.1|130.7|133.1|130.7|132.82|130.42|0
1653318870000|2022-05-23 15:14:30|132.96|130.56|132.68|130.28|132.96|130.56|132.68|130.28|0
1653318880000|2022-05-23 15:14:40|132.55|130.15|131.73|129.33|132.68|130.28|131.73|129.33|0
1653318890000|2022-05-23 15:14:50|131.18|128.78|130.64|128.24|131.18|128.78|130.64|128.24|0
1653318900000|2022-05-23 15:15:00|130.5|128.1|130.64|128.24|130.64|128.24|130.1|127.7|0
1653318910000|2022-05-23 15:15:10|130.91|128.51|130.91|128.51|130.91|128.51|130.77|128.37|0
1653318920000|2022-05-23 15:15:20|131.18|128.78|131.32|128.92|131.32|128.92|130.64|128.24|0
1653318930000|2022-05-23 15:15:30|131.8|129.4|131.59|129.19|131.8|129.4|131.59|129.19|0
1653318940000|2022-05-23 15:15:40|131.86|129.46|131.32|128.92|131.86|129.46|131.32|128.92|0
1653318950000|2022-05-23 15:15:50|131.18|128.78|131.73|129.33|131.73|129.33|131.18|128.78|0
1653318960000|2022-05-23 15:16:00|131.32|128.92|130.77|128.37|131.32|128.92|130.77|128.37|0
1653318970000|2022-05-23 15:16:10|130.64|128.24|129.69|127.29|130.64|128.24|129.69|127.29|0
1653318980000|2022-05-23 15:16:20|129.82|127.42|129.55|127.15|130.09|127.69|129.55|127.15|0
1653318990000|2022-05-23 15:16:30|129.35|126.95|129.69|127.29|129.82|127.42|129.28|126.88|0
1653319000000|2022-05-23 15:16:40|129.76|127.36|129.96|127.56|129.96|127.56|129.55|127.15|0
1653319010000|2022-05-23 15:16:50|130.09|127.69|130.36|127.96|130.36|127.96|130.09|127.69|0
1653319020000|2022-05-23 15:17:00|130.3|127.9|130.36|127.96|130.64|128.24|130.3|127.9|0
1653319030000|2022-05-23 15:17:10|130.5|128.1|129.82|127.42|130.5|128.1|129.82|127.42|0
1653319040000|2022-05-23 15:17:20|130.5|128.1|132.13|129.73|132.13|129.73|130.5|128.1|0
1653319050000|2022-05-23 15:17:30|131.72|129.32|131.59|129.19|131.86|129.46|131.59|129.19|0
1653319060000|2022-05-23 15:17:40|131.86|129.46|130.91|128.51|131.86|129.46|130.91|128.51|0
1653319070000|2022-05-23 15:17:50|131.86|129.46|130.91|128.51|131.86|129.46|130.91|128.51|0
1653319080000|2022-05-23 15:18:00|130.77|128.37|130.77|128.37|131.59|129.19|130.77|128.37|0
1653319090000|2022-05-23 15:18:10|130.5|128.1|130.23|127.83|130.5|128.1|130.23|127.83|0
1653319100000|2022-05-23 15:18:20|129.89|127.49|130.36|127.96|130.36|127.96|129.69|127.29|0
1653319110000|2022-05-23 15:18:30|130.23|127.83|130.23|127.83|130.36|127.96|130.23|127.83|0
1653319120000|2022-05-23 15:18:40|130.5|128.1|131.04|128.64|131.04|128.64|130.36|127.96|0
1653319130000|2022-05-23 15:18:50|131.31|128.91|131.45|129.05|131.45|129.05|131.31|128.91|0
1653319140000|2022-05-23 15:19:00|131.31|128.91|132.2|129.8|132.2|129.8|131.31|128.91|0
1653319150000|2022-05-23 15:19:10|132.61|130.21|132.81|130.41|132.81|130.41|132.54|130.14|0
1653319160000|2022-05-23 15:19:20|133.02|130.62|132.4|130|133.02|130.62|132.4|130|0
1653319170000|2022-05-23 15:19:30|132.54|130.14|132.54|130.14|132.68|130.28|132.54|130.14|0
1653319180000|2022-05-23 15:19:40|132.4|130|133.43|131.03|133.43|131.03|132.4|130|0
1653319190000|2022-05-23 15:19:50|132.95|130.55|132.81|130.41|133.23|130.83|132.54|130.14|0
1653319200000|2022-05-23 15:20:00|133.16|130.76|133.36|130.96|133.36|130.96|132.95|130.55|0
1653319210000|2022-05-23 15:20:10|133.22|130.82|132.27|129.87|133.36|130.96|132.27|129.87|0
1653319220000|2022-05-23 15:20:20|132.4|130|132.26|129.86|132.4|130|132.13|129.73|0
1653319230000|2022-05-23 15:20:30|132.2|129.8|132.13|129.73|132.2|129.8|131.99|129.59|0
1653319240000|2022-05-23 15:20:40|132.4|130|132.54|130.14|132.54|130.14|132.4|130|0
1653319250000|2022-05-23 15:20:50|132.26|129.86|131.99|129.59|132.54|130.14|131.99|129.59|0
1653319260000|2022-05-23 15:21:00|131.85|129.45|132.67|130.27|132.67|130.27|131.85|129.45|0
1653319270000|2022-05-23 15:21:10|133.5|131.1|133.77|131.37|133.77|131.37|133.5|131.1|0
1653319280000|2022-05-23 15:21:20|132.67|130.27|132.54|130.14|132.67|130.27|132.54|130.14|0
1653319290000|2022-05-23 15:21:30|132.81|130.41|132.26|129.86|132.81|130.41|132.26|129.86|0
1653319300000|2022-05-23 15:21:40|132.67|130.27|132.13|129.73|132.67|130.27|132.13|129.73|0
1653319310000|2022-05-23 15:21:50|131.99|129.59|132.33|129.93|132.33|129.93|131.99|129.59|0
1653319320000|2022-05-23 15:22:00|132.4|130|132.67|130.27|132.67|130.27|132.13|129.73|0
1653319330000|2022-05-23 15:22:10|132.95|130.55|131.85|129.45|132.95|130.55|131.85|129.45|0
1653319340000|2022-05-23 15:22:20|132.4|130|131.58|129.18|132.4|130|131.58|129.18|0
1653319350000|2022-05-23 15:22:30|131.85|129.45|131.85|129.45|131.99|129.59|131.85|129.45|0
1653319360000|2022-05-23 15:22:40|131.58|129.18|130.9|128.5|131.58|129.18|130.9|128.5|0
1653319370000|2022-05-23 15:22:50|130.76|128.36|131.31|128.91|131.85|129.45|130.76|128.36|0
1653319380000|2022-05-23 15:23:00|131.17|128.77|132.4|130|132.4|130|131.17|128.77|0
1653319390000|2022-05-23 15:23:10|132.81|130.41|132.95|130.55|133.63|131.23|132.81|130.41|0
1653319400000|2022-05-23 15:23:20|132.67|130.27|132.95|130.55|132.95|130.55|132.53|130.13|0
1653319410000|2022-05-23 15:23:30|133.08|130.68|133.22|130.82|133.22|130.82|133.02|130.62|0
1653319420000|2022-05-23 15:23:40|133.36|130.96|134.46|132.06|134.46|132.06|133.36|130.96|0
1653319430000|2022-05-23 15:23:50|133.77|131.37|132.94|130.54|133.77|131.37|132.94|130.54|0
1653319440000|2022-05-23 15:24:00|132.67|130.27|132.67|130.27|132.81|130.41|132.67|130.27|0
1653319450000|2022-05-23 15:24:10|132.4|130|131.85|129.45|132.81|130.41|131.85|129.45|0
1653319460000|2022-05-23 15:24:20|131.71|129.31|131.58|129.18|131.99|129.59|131.58|129.18|0
1653319470000|2022-05-23 15:24:30|131.71|129.31|131.44|129.04|131.71|129.31|131.44|129.04|0
1653319480000|2022-05-23 15:24:40|131.92|129.52|131.85|129.45|131.99|129.59|131.71|129.31|0
1653319490000|2022-05-23 15:24:50|131.3|128.9|131.58|129.18|131.98|129.58|131.3|128.9|0
1653319500000|2022-05-23 15:25:00|131.71|129.31|131.71|129.31|131.71|129.31|131.71|129.31|0
1653319510000|2022-05-23 15:25:10|131.58|129.18|131.85|129.45|132.12|129.72|131.58|129.18|0
1653319520000|2022-05-23 15:25:20|131.98|129.58|131.92|129.52|132.26|129.86|131.92|129.52|0
1653319530000|2022-05-23 15:25:30|131.85|129.45|131.57|129.17|131.85|129.45|131.3|128.9|0
1653319540000|2022-05-23 15:25:40|131.17|128.77|131.17|128.77|131.17|128.77|130.76|128.36|0
1653319550000|2022-05-23 15:25:50|130.62|128.22|131.03|128.63|131.03|128.63|130.49|128.09|0
1653319560000|2022-05-23 15:26:00|130.62|128.22|131.71|129.31|131.71|129.31|130.62|128.22|0
1653319570000|2022-05-23 15:26:10|131.44|129.04|131.03|128.63|131.44|129.04|131.03|128.63|0
1653319580000|2022-05-23 15:26:20|131.44|129.04|131.98|129.58|131.98|129.58|131.44|129.04|0
1653319590000|2022-05-23 15:26:30|131.71|129.31|132.39|129.99|132.39|129.99|131.57|129.17|0
1653319600000|2022-05-23 15:26:40|132.67|130.27|132.12|129.72|132.94|130.54|132.12|129.72|0
1653319610000|2022-05-23 15:26:50|131.98|129.58|131.85|129.45|131.98|129.58|131.85|129.45|0
1653319620000|2022-05-23 15:27:00|131.16|128.76|130.35|127.95|131.16|128.76|130.08|127.68|0
1653319630000|2022-05-23 15:27:10|130.62|128.22|131.1|128.7|131.16|128.76|130.62|128.22|0
1653319640000|2022-05-23 15:27:20|131.03|128.63|132.25|129.85|132.25|129.85|131.03|128.63|0
1653319650000|2022-05-23 15:27:30|131.84|129.44|132.39|129.99|132.46|130.06|131.84|129.44|0
1653319660000|2022-05-23 15:27:40|132.53|130.13|133.08|130.68|133.35|130.95|132.53|130.13|0
1653319670000|2022-05-23 15:27:50|132.8|130.4|133.28|130.88|133.28|130.88|132.53|130.13|0
1653319680000|2022-05-23 15:28:00|132.94|130.54|132.94|130.54|133.01|130.61|132.94|130.54|0
1653319690000|2022-05-23 15:28:10|132.25|129.85|132.12|129.72|132.25|129.85|132.12|129.72|0
1653319700000|2022-05-23 15:28:20|131.98|129.58|131.98|129.58|131.98|129.58|131.98|129.58|0
1653319710000|2022-05-23 15:28:30|131.84|129.44|131.71|129.31|131.98|129.58|131.71|129.31|0
1653319720000|2022-05-23 15:28:40|131.37|128.97|131.71|129.31|131.71|129.31|131.3|128.9|0
1653319730000|2022-05-23 15:28:50|131.3|128.9|131.3|128.9|131.43|129.03|131.3|128.9|0
1653319740000|2022-05-23 15:29:00|131.16|128.76|131.71|129.31|131.71|129.31|131.16|128.76|0
1653319750000|2022-05-23 15:29:10|131.3|128.9|131.43|129.03|131.71|129.31|131.3|128.9|0
1653319760000|2022-05-23 15:29:20|131.16|128.76|130.89|128.49|131.3|128.9|130.89|128.49|0
1653319770000|2022-05-23 15:29:30|130.75|128.35|130.35|127.95|130.75|128.35|130.35|127.95|0
1653319780000|2022-05-23 15:29:40|130.62|128.22|130.21|127.81|130.75|128.35|130.21|127.81|0
1653319790000|2022-05-23 15:29:50|129.94|127.54|130.07|127.67|130.21|127.81|129.94|127.54|0
1653319800000|2022-05-23 15:30:00|129.94|127.54|130.62|128.22|130.62|128.22|129.8|127.4|0
1653319810000|2022-05-23 15:30:10|130.34|127.94|130.07|127.67|130.34|127.94|130.07|127.67|0
1653319820000|2022-05-23 15:30:20|130.75|128.35|130.89|128.49|130.89|128.49|130.48|128.08|0
1653319830000|2022-05-23 15:30:30|130.62|128.22|129.53|127.13|130.62|128.22|129.53|127.13|0
1653319840000|2022-05-23 15:30:40|129.8|127.4|129.4|127|129.87|127.47|129.4|127|0
1653319850000|2022-05-23 15:30:50|129.87|127.47|129.8|127.4|129.87|127.47|129.4|127|0
1653319860000|2022-05-23 15:31:00|129.53|127.13|128.53|126.13|129.53|127.13|128.53|126.13|0
1653319870000|2022-05-23 15:31:10|128.46|126.06|127.92|125.52|128.46|126.06|127.92|125.52|0
1653319880000|2022-05-23 15:31:20|128.19|125.79|127.92|125.52|128.19|125.79|127.92|125.52|0
1653319890000|2022-05-23 15:31:30|127.65|125.25|128.32|125.92|128.32|125.92|127.65|125.25|0
1653319900000|2022-05-23 15:31:40|128.05|125.65|127.65|125.25|128.05|125.65|127.65|125.25|0
1653319910000|2022-05-23 15:31:50|128.05|125.65|128.52|126.12|128.59|126.19|128.05|125.65|0
1653319920000|2022-05-23 15:32:00|128.59|126.19|127.32|124.92|128.59|126.19|127.32|124.92|0
1653319930000|2022-05-23 15:32:10|127.38|124.98|127.25|124.85|127.38|124.98|127.12|124.72|0
1653319940000|2022-05-23 15:32:20|127.38|124.98|128.19|125.79|128.19|125.79|127.38|124.98|0
1653319950000|2022-05-23 15:32:30|128.45|126.05|129.13|126.73|129.13|126.73|128.32|125.92|0
1653319960000|2022-05-23 15:32:40|128.99|126.59|128.45|126.05|128.99|126.59|128.45|126.05|0
1653319970000|2022-05-23 15:32:50|129.06|126.66|129.13|126.73|129.26|126.86|128.99|126.59|0
1653319980000|2022-05-23 15:33:00|128.72|126.32|128.05|125.65|128.72|126.32|128.05|125.65|0
1653319990000|2022-05-23 15:33:10|127.92|125.52|127.52|125.12|127.92|125.52|127.52|125.12|0
1653320000000|2022-05-23 15:33:20|127.25|124.85|127.38|124.98|127.38|124.98|126.98|124.58|0
1653320010000|2022-05-23 15:33:30|127.11|124.71|127.25|124.85|127.52|125.12|127.11|124.71|0
1653320020000|2022-05-23 15:33:40|127.11|124.71|126.85|124.45|127.11|124.71|126.85|124.45|0
1653320030000|2022-05-23 15:33:50|126.98|124.58|126.71|124.31|126.98|124.58|126.71|124.31|0
1653320040000|2022-05-23 15:34:00|126.58|124.18|125.79|123.39|126.58|124.18|125.79|123.39|0
1653320050000|2022-05-23 15:34:10|125.39|122.99|125.52|123.12|125.65|123.25|125.12|122.72|0
1653320060000|2022-05-23 15:34:20|125.39|122.99|125.46|123.06|125.79|123.39|125.39|122.99|0
1653320070000|2022-05-23 15:34:30|125.26|122.86|124.86|122.46|125.26|122.86|124.86|122.46|0
1653320080000|2022-05-23 15:34:40|125.26|122.86|125.52|123.12|125.65|123.25|125.26|122.86|0
1653320090000|2022-05-23 15:34:50|125.12|122.72|125.39|122.99|125.52|123.12|125.12|122.72|0
1653320100000|2022-05-23 15:35:00|125.26|122.86|124.86|122.46|125.39|122.99|124.86|122.46|0
1653320110000|2022-05-23 15:35:10|125.39|122.99|125.39|122.99|125.39|122.99|125.12|122.72|0
1653320120000|2022-05-23 15:35:20|125.52|123.12|125.12|122.72|125.52|123.12|124.86|122.46|0
1653320130000|2022-05-23 15:35:30|124.99|122.59|125.39|122.99|125.39|122.99|124.99|122.59|0
1653320140000|2022-05-23 15:35:40|125.25|122.85|125.65|123.25|125.65|123.25|125.25|122.85|0
1653320150000|2022-05-23 15:35:50|126.18|123.78|126.18|123.78|126.31|123.91|125.92|123.52|0
1653320160000|2022-05-23 15:36:00|125.92|123.52|126.31|123.91|126.31|123.91|125.65|123.25|0
1653320170000|2022-05-23 15:36:10|126.58|124.18|126.84|124.44|126.84|124.44|126.58|124.18|0
1653320180000|2022-05-23 15:36:20|126.98|124.58|126.58|124.18|126.98|124.58|126.45|124.05|0
1653320190000|2022-05-23 15:36:30|126.71|124.31|127.24|124.84|127.24|124.84|126.71|124.31|0
1653320200000|2022-05-23 15:36:40|126.78|124.38|126.84|124.44|126.84|124.44|126.44|124.04|0
1653320210000|2022-05-23 15:36:50|126.58|124.18|126.84|124.44|126.84|124.44|126.58|124.18|0
1653320220000|2022-05-23 15:37:00|126.58|124.18|126.51|124.11|126.71|124.31|126.31|123.91|0
1653320230000|2022-05-23 15:37:10|126.25|123.85|125.65|123.25|126.44|124.04|125.65|123.25|0
1653320240000|2022-05-23 15:37:20|125.25|122.85|125.25|122.85|125.25|122.85|124.99|122.59|0
1653320250000|2022-05-23 15:37:30|125.78|123.38|126.05|123.65|126.05|123.65|125.78|123.38|0
1653320260000|2022-05-23 15:37:40|125.52|123.12|126.44|124.04|126.44|124.04|125.52|123.12|0
1653320270000|2022-05-23 15:37:50|126.58|124.18|126.71|124.31|126.71|124.31|126.58|124.18|0
1653320280000|2022-05-23 15:38:00|126.31|123.91|126.31|123.91|126.58|124.18|126.31|123.91|0
1653320290000|2022-05-23 15:38:10|125.91|123.51|126.18|123.78|126.18|123.78|125.65|123.25|0
1653320300000|2022-05-23 15:38:20|125.91|123.51|126.04|123.64|126.04|123.64|125.65|123.25|0
1653320310000|2022-05-23 15:38:30|125.91|123.51|125.91|123.51|126.18|123.78|125.91|123.51|0
1653320320000|2022-05-23 15:38:40|125.65|123.25|125.91|123.51|126.04|123.64|125.65|123.25|0
1653320330000|2022-05-23 15:38:50|125.65|123.25|125.65|123.25|125.65|123.25|125.51|123.11|0
1653320340000|2022-05-23 15:39:00|125.78|123.38|125.38|122.98|125.78|123.38|125.38|122.98|0
1653320350000|2022-05-23 15:39:10|125.12|122.72|125.38|122.98|125.38|122.98|124.99|122.59|0
1653320360000|2022-05-23 15:39:20|125.25|122.85|125.51|123.11|125.51|123.11|125.25|122.85|0
1653320370000|2022-05-23 15:39:30|125.38|122.98|126.04|123.64|126.04|123.64|125.38|122.98|0
1653320380000|2022-05-23 15:39:40|125.78|123.38|125.25|122.85|125.78|123.38|125.25|122.85|0
1653320390000|2022-05-23 15:39:50|125.12|122.72|124.98|122.58|125.38|122.98|124.98|122.58|0
1653320400000|2022-05-23 15:40:00|124.46|122.06|124.98|122.58|125.12|122.72|124.46|122.06|0
1653320410000|2022-05-23 15:40:10|124.85|122.45|124.72|122.32|124.85|122.45|124.46|122.06|0
1653320420000|2022-05-23 15:40:20|124.98|122.58|125.64|123.24|125.78|123.38|124.98|122.58|0
1653320430000|2022-05-23 15:40:30|125.51|123.11|125.91|123.51|126.17|123.77|125.51|123.11|0
1653320440000|2022-05-23 15:40:40|126.17|123.77|126.17|123.77|126.17|123.77|125.84|123.44|0
1653320450000|2022-05-23 15:40:50|126.44|124.04|126.37|123.97|126.57|124.17|126.31|123.91|0
1653320460000|2022-05-23 15:41:00|126.31|123.91|126.5|124.1|126.63|124.23|125.78|123.38|0
1653320470000|2022-05-23 15:41:10|126.37|123.97|126.5|124.1|126.9|124.5|126.37|123.97|0
1653320480000|2022-05-23 15:41:20|126.24|123.84|125.97|123.57|126.24|123.84|125.97|123.57|0
1653320490000|2022-05-23 15:41:30|126.1|123.7|126.37|123.97|126.37|123.97|126.1|123.7|0
1653320500000|2022-05-23 15:41:40|126.24|123.84|126.5|124.1|126.5|124.1|126.24|123.84|0
1653320510000|2022-05-23 15:41:50|126.1|123.7|125.71|123.31|126.1|123.7|125.71|123.31|0
1653320520000|2022-05-23 15:42:00|126.1|123.7|126.1|123.7|126.24|123.84|126.1|123.7|0
1653320530000|2022-05-23 15:42:10|125.97|123.57|125.97|123.57|125.97|123.57|125.97|123.57|0
1653320540000|2022-05-23 15:42:20|126.24|123.84|126.9|124.5|126.9|124.5|126.1|123.7|0
1653320550000|2022-05-23 15:42:30|126.83|124.43|126.5|124.1|126.83|124.43|126.1|123.7|0
1653320560000|2022-05-23 15:42:40|126.37|123.97|126.9|124.5|126.9|124.5|126.23|123.83|0
1653320570000|2022-05-23 15:42:50|126.76|124.36|126.57|124.17|126.83|124.43|126.57|124.17|0
1653320580000|2022-05-23 15:43:00|126.1|123.7|126.1|123.7|126.1|123.7|125.84|123.44|0
1653320590000|2022-05-23 15:43:10|125.91|123.51|126.23|123.83|126.23|123.83|125.91|123.51|0
1653320600000|2022-05-23 15:43:20|125.97|123.57|126.23|123.83|126.23|123.83|125.97|123.57|0
1653320610000|2022-05-23 15:43:30|125.97|123.57|126.1|123.7|126.1|123.7|125.97|123.57|0
1653320620000|2022-05-23 15:43:40|126.37|123.97|126.76|124.36|126.76|124.36|126.37|123.97|0
1653320630000|2022-05-23 15:43:50|126.5|124.1|126.76|124.36|126.76|124.36|126.5|124.1|0
1653320640000|2022-05-23 15:44:00|127.16|124.76|127.56|125.16|127.56|125.16|127.16|124.76|0
1653320650000|2022-05-23 15:44:10|127.29|124.89|126.76|124.36|127.29|124.89|126.76|124.36|0
1653320660000|2022-05-23 15:44:20|126.5|124.1|127.16|124.76|127.16|124.76|126.5|124.1|0
1653320670000|2022-05-23 15:44:30|127.29|124.89|127.82|125.42|127.82|125.42|127.29|124.89|0
1653320680000|2022-05-23 15:44:40|127.56|125.16|127.82|125.42|127.82|125.42|127.56|125.16|0
1653320690000|2022-05-23 15:44:50|127.29|124.89|127.55|125.15|127.55|125.15|127.29|124.89|0
1653320700000|2022-05-23 15:45:00|127.29|124.89|127.42|125.02|127.55|125.15|127.29|124.89|0
1653320710000|2022-05-23 15:45:10|127.55|125.15|127.02|124.62|127.55|125.15|127.02|124.62|0
1653320720000|2022-05-23 15:45:20|127.16|124.76|126.63|124.23|127.16|124.76|126.63|124.23|0
1653320730000|2022-05-23 15:45:30|126.76|124.36|126.36|123.96|126.76|124.36|126.36|123.96|0
1653320740000|2022-05-23 15:45:40|126.49|124.09|126.76|124.36|126.76|124.36|126.43|124.03|0
1653320750000|2022-05-23 15:45:50|126.36|123.96|127.16|124.76|127.16|124.76|126.23|123.83|0
1653320760000|2022-05-23 15:46:00|126.89|124.49|126.76|124.36|127.02|124.62|126.76|124.36|0
1653320770000|2022-05-23 15:46:10|127.22|124.82|127.55|125.15|127.55|125.15|127.15|124.75|0
1653320780000|2022-05-23 15:46:20|127.95|125.55|127.69|125.29|127.95|125.55|127.69|125.29|0
1653320790000|2022-05-23 15:46:30|127.55|125.15|127.95|125.55|127.95|125.55|127.55|125.15|0
1653320800000|2022-05-23 15:46:40|127.82|125.42|127.55|125.15|127.82|125.42|127.55|125.15|0
1653320810000|2022-05-23 15:46:50|127.82|125.42|128.08|125.68|128.22|125.82|127.82|125.42|0
1653320820000|2022-05-23 15:47:00|127.82|125.42|128.35|125.95|128.62|126.22|127.82|125.42|0
1653320830000|2022-05-23 15:47:10|128.22|125.82|128.35|125.95|128.35|125.95|128.22|125.82|0
1653320840000|2022-05-23 15:47:20|128.62|126.22|128.35|125.95|128.62|126.22|128.35|125.95|0
1653320850000|2022-05-23 15:47:30|127.82|125.42|127.15|124.75|127.82|125.42|127.15|124.75|0
1653320860000|2022-05-23 15:47:40|127.02|124.62|127.55|125.15|127.82|125.42|127.02|124.62|0
1653320870000|2022-05-23 15:47:50|127.68|125.28|128.22|125.82|128.22|125.82|127.68|125.28|0
1653320880000|2022-05-23 15:48:00|128.08|125.68|128.88|126.48|128.88|126.48|128.08|125.68|0
1653320890000|2022-05-23 15:48:10|129.15|126.75|129.69|127.29|129.69|127.29|129.02|126.62|0
1653320900000|2022-05-23 15:48:20|129.82|127.42|131.84|129.44|131.84|129.44|129.82|127.42|0
1653320910000|2022-05-23 15:48:30|131.71|129.31|131.3|128.9|131.71|129.31|131.3|128.9|0
1653320920000|2022-05-23 15:48:40|131.03|128.63|130.76|128.36|131.03|128.63|130.76|128.36|0
1653320930000|2022-05-23 15:48:50|131.17|128.77|131.37|128.97|131.44|129.04|131.17|128.77|0
1653320940000|2022-05-23 15:49:00|131.44|129.04|130.63|128.23|131.44|129.04|130.63|128.23|0
1653320950000|2022-05-23 15:49:10|130.36|127.96|130.09|127.69|130.36|127.96|130.09|127.69|0
1653320960000|2022-05-23 15:49:20|129.95|127.55|130.36|127.96|130.36|127.96|129.68|127.28|0
1653320970000|2022-05-23 15:49:30|130.63|128.23|130.36|127.96|130.76|128.36|130.36|127.96|0
1653320980000|2022-05-23 15:49:40|129.95|127.55|129.68|127.28|130.09|127.69|129.68|127.28|0
1653320990000|2022-05-23 15:49:50|129.95|127.55|129.95|127.55|129.95|127.55|129.68|127.28|0
1653321000000|2022-05-23 15:50:00|129.55|127.15|129.28|126.88|129.55|127.15|129.01|126.61|0
1653321010000|2022-05-23 15:50:10|129.01|126.61|128.48|126.08|129.28|126.88|128.48|126.08|0
1653321020000|2022-05-23 15:50:20|129.08|126.68|129.15|126.75|129.68|127.28|129.08|126.68|0
1653321030000|2022-05-23 15:50:30|129.01|126.61|129.01|126.61|129.55|127.15|129.01|126.61|0
1653321040000|2022-05-23 15:50:40|129.41|127.01|129.28|126.88|129.41|127.01|129.15|126.75|0
1653321050000|2022-05-23 15:50:50|129.41|127.01|129.95|127.55|129.95|127.55|129.41|127.01|0
1653321060000|2022-05-23 15:51:00|130.35|127.95|129.95|127.55|130.35|127.95|129.68|127.28|0
1653321070000|2022-05-23 15:51:10|130.22|127.82|130.22|127.82|130.49|128.09|130.08|127.68|0
1653321080000|2022-05-23 15:51:20|130.49|128.09|129.82|127.42|130.49|128.09|129.82|127.42|0
1653321090000|2022-05-23 15:51:30|129.68|127.28|129.55|127.15|129.75|127.35|129.55|127.15|0
1653321100000|2022-05-23 15:51:40|129.41|127.01|129.68|127.28|129.81|127.41|129.41|127.01|0
1653321110000|2022-05-23 15:51:50|129.41|127.01|129.41|127.01|129.81|127.41|129.41|127.01|0
1653321120000|2022-05-23 15:52:00|129.81|127.41|129.95|127.55|129.95|127.55|129.75|127.35|0
1653321130000|2022-05-23 15:52:10|130.02|127.62|129.95|127.55|130.02|127.62|129.68|127.28|0
1653321140000|2022-05-23 15:52:20|129.81|127.41|129.81|127.41|129.95|127.55|129.75|127.35|0
1653321150000|2022-05-23 15:52:30|130.08|127.68|129.81|127.41|130.08|127.68|129.68|127.28|0
1653321160000|2022-05-23 15:52:40|129.68|127.28|130.08|127.68|130.08|127.68|129.68|127.28|0
1653321170000|2022-05-23 15:52:50|130.22|127.82|129.81|127.41|130.22|127.82|129.68|127.28|0
1653321180000|2022-05-23 15:53:00|129.68|127.28|128.61|126.21|129.68|127.28|128.61|126.21|0
1653321190000|2022-05-23 15:53:10|128.47|126.07|128.47|126.07|128.47|126.07|128.21|125.81|0
1653321200000|2022-05-23 15:53:20|128.07|125.67|128.87|126.47|128.87|126.47|128.07|125.67|0
1653321210000|2022-05-23 15:53:30|128.47|126.07|128.87|126.47|128.87|126.47|128.47|126.07|0
1653321220000|2022-05-23 15:53:40|128.47|126.07|128.47|126.07|128.87|126.47|128.47|126.07|0
1653321230000|2022-05-23 15:53:50|128.87|126.47|128.47|126.07|128.87|126.47|128.47|126.07|0
1653321240000|2022-05-23 15:54:00|128.34|125.94|128.34|125.94|128.47|126.07|128.34|125.94|0
1653321250000|2022-05-23 15:54:10|128.61|126.21|128.87|126.47|129.01|126.61|128.61|126.21|0
1653321260000|2022-05-23 15:54:20|128.61|126.21|128.67|126.27|128.74|126.34|128.61|126.21|0
1653321270000|2022-05-23 15:54:30|128.87|126.47|128.07|125.67|128.87|126.47|128.07|125.67|0
1653321280000|2022-05-23 15:54:40|127.94|125.54|128.87|126.47|128.87|126.47|127.94|125.54|0
1653321290000|2022-05-23 15:54:50|128.74|126.34|128.74|126.34|128.81|126.41|128.74|126.34|0
1653321300000|2022-05-23 15:55:00|128.54|126.14|128.34|125.94|128.54|126.14|128.34|125.94|0
1653321310000|2022-05-23 15:55:10|127.94|125.54|128.41|126.01|128.41|126.01|127.94|125.54|0
1653321320000|2022-05-23 15:55:20|128.47|126.07|128.6|126.2|128.6|126.2|128.2|125.8|0
1653321330000|2022-05-23 15:55:30|128.41|126.01|128.34|125.94|128.41|126.01|128.34|125.94|0
1653321340000|2022-05-23 15:55:40|128.47|126.07|128.6|126.2|128.87|126.47|128.47|126.07|0
1653321350000|2022-05-23 15:55:50|128.2|125.8|128.47|126.07|128.6|126.2|128.2|125.8|0
1653321360000|2022-05-23 15:56:00|127.8|125.4|127.8|125.4|127.8|125.4|127.41|125.01|0
1653321370000|2022-05-23 15:56:10|128.07|125.67|128.6|126.2|128.74|126.34|128.07|125.67|0
1653321380000|2022-05-23 15:56:20|128.34|125.94|128.34|125.94|128.74|126.34|128.34|125.94|0
1653321390000|2022-05-23 15:56:30|128.47|126.07|128.47|126.07|128.74|126.34|128.2|125.8|0
1653321400000|2022-05-23 15:56:40|128.2|125.8|128.34|125.94|128.34|125.94|128.07|125.67|0
1653321410000|2022-05-23 15:56:50|128.07|125.67|128.27|125.87|128.74|126.34|128.07|125.67|0
1653321420000|2022-05-23 15:57:00|128.47|126.07|128.33|125.93|128.47|126.07|128.33|125.93|0
1653321430000|2022-05-23 15:57:10|128.47|126.07|128.6|126.2|128.6|126.2|128.4|126|0
1653321440000|2022-05-23 15:57:20|128.07|125.67|127.8|125.4|128.2|125.8|127.8|125.4|0
1653321450000|2022-05-23 15:57:30|127.54|125.14|127.54|125.14|127.54|125.14|127.4|125|0
1653321460000|2022-05-23 15:57:40|127.4|125|127.27|124.87|127.54|125.14|127.27|124.87|0
1653321470000|2022-05-23 15:57:50|127.21|124.81|127.53|125.13|127.53|125.13|127.21|124.81|0
1653321480000|2022-05-23 15:58:00|127.67|125.27|127|124.6|127.67|125.27|127|124.6|0
1653321490000|2022-05-23 15:58:10|127.27|124.87|127|124.6|127.27|124.87|127|124.6|0
1653321500000|2022-05-23 15:58:20|126.74|124.34|126.87|124.47|126.87|124.47|126.74|124.34|0
1653321510000|2022-05-23 15:58:30|127|124.6|126.34|123.94|127|124.6|126.34|123.94|0
1653321520000|2022-05-23 15:58:40|126.47|124.07|126.47|124.07|126.47|124.07|126.34|123.94|0
1653321530000|2022-05-23 15:58:50|126.34|123.94|126.41|124.01|126.41|124.01|126.21|123.81|0
1653321540000|2022-05-23 15:59:00|126.47|124.07|126.74|124.34|126.74|124.34|126.47|124.07|0
1653321550000|2022-05-23 15:59:10|126.87|124.47|127.14|124.74|127.27|124.87|126.87|124.47|0
1653321560000|2022-05-23 15:59:20|127.4|125|127.93|125.53|127.93|125.53|127.4|125|0
1653321570000|2022-05-23 15:59:30|128.06|125.66|128.6|126.2|128.6|126.2|127.8|125.4|0
1653321580000|2022-05-23 15:59:40|128.73|126.33|128.67|126.27|128.73|126.33|128.6|126.2|0
1653321590000|2022-05-23 15:59:50|128.46|126.06|128.2|125.8|128.6|126.2|128.2|125.8|0
1653321600000|2022-05-23 16:00:00|128.46|126.06|128.46|126.06|128.46|126.06|128.4|126|0
1653321610000|2022-05-23 16:00:10|128.86|126.46|129|126.6|129.07|126.67|128.86|126.46|0
1653321620000|2022-05-23 16:00:20|128.86|126.46|128.86|126.46|129.27|126.87|128.86|126.46|0
1653321630000|2022-05-23 16:00:30|128.06|125.66|127.27|124.87|128.06|125.66|127.27|124.87|0
1653321640000|2022-05-23 16:00:40|127.47|125.07|127.66|125.26|127.93|125.53|127.47|125.07|0
1653321650000|2022-05-23 16:00:50|128.33|125.93|127.66|125.26|128.33|125.93|127.66|125.26|0
1653321660000|2022-05-23 16:01:00|127.8|125.4|127.93|125.53|127.93|125.53|127.8|125.4|0
1653321670000|2022-05-23 16:01:10|128.33|125.93|127.66|125.26|128.33|125.93|127.66|125.26|0
1653321680000|2022-05-23 16:01:20|127.26|124.86|127.26|124.86|127.26|124.86|127.13|124.73|0
1653321690000|2022-05-23 16:01:30|127.13|124.73|127.53|125.13|127.53|125.13|127.13|124.73|0
1653321700000|2022-05-23 16:01:40|127.8|125.4|127.53|125.13|127.8|125.4|127.53|125.13|0
1653321710000|2022-05-23 16:01:50|127.26|124.86|127.26|124.86|127.26|124.86|127.13|124.73|0
1653321720000|2022-05-23 16:02:00|127.13|124.73|127|124.6|127.13|124.73|127|124.6|0
1653321730000|2022-05-23 16:02:10|126.73|124.33|126.6|124.2|127|124.6|126.6|124.2|0
1653321740000|2022-05-23 16:02:20|127|124.6|126.6|124.2|127|124.6|126.6|124.2|0
1653321750000|2022-05-23 16:02:30|126.73|124.33|126.47|124.07|126.73|124.33|126.47|124.07|0
1653321760000|2022-05-23 16:02:40|125.94|123.54|125.68|123.28|125.94|123.54|125.55|123.15|0
1653321770000|2022-05-23 16:02:50|125.94|123.54|125.41|123.01|125.94|123.54|125.41|123.01|0
1653321780000|2022-05-23 16:03:00|125.61|123.21|126.07|123.67|126.47|124.07|125.61|123.21|0
1653321790000|2022-05-23 16:03:10|125.68|123.28|125.28|122.88|125.68|123.28|125.28|122.88|0
1653321800000|2022-05-23 16:03:20|124.89|122.49|125.02|122.62|125.02|122.62|124.89|122.49|0
1653321810000|2022-05-23 16:03:30|124.76|122.36|124.89|122.49|125.15|122.75|124.76|122.36|0
1653321820000|2022-05-23 16:03:40|125.02|122.62|124.89|122.49|125.28|122.88|124.89|122.49|0
1653321830000|2022-05-23 16:03:50|124.76|122.36|124.63|122.23|124.76|122.36|124.63|122.23|0
1653321840000|2022-05-23 16:04:00|124.89|122.49|125.41|123.01|125.41|123.01|124.89|122.49|0
1653321850000|2022-05-23 16:04:10|125.81|123.41|125.09|122.69|125.81|123.41|125.09|122.69|0
1653321860000|2022-05-23 16:04:20|125.02|122.62|124.89|122.49|125.02|122.62|124.89|122.49|0
1653321870000|2022-05-23 16:04:30|125.02|122.62|125.02|122.62|125.02|122.62|124.89|122.49|0
1653321880000|2022-05-23 16:04:40|124.76|122.36|124.63|122.23|124.76|122.36|124.63|122.23|0
1653321890000|2022-05-23 16:04:50|124.49|122.09|124.49|122.09|124.62|122.22|124.49|122.09|0
1653321900000|2022-05-23 16:05:00|124.76|122.36|124.89|122.49|124.89|122.49|124.69|122.29|0
1653321910000|2022-05-23 16:05:10|124.76|122.36|124.76|122.36|124.76|122.36|124.49|122.09|0
1653321920000|2022-05-23 16:05:20|124.89|122.49|125.54|123.14|125.54|123.14|124.89|122.49|0
1653321930000|2022-05-23 16:05:30|125.02|122.62|125.8|123.4|125.8|123.4|125.02|122.62|0
1653321940000|2022-05-23 16:05:40|125.28|122.88|124.11|121.71|125.28|122.88|124.04|121.64|0
1653321950000|2022-05-23 16:05:50|124.3|121.9|123.91|121.51|124.3|121.9|123.91|121.51|0
1653321960000|2022-05-23 16:06:00|123.84|121.44|124.57|122.17|124.57|122.17|123.84|121.44|0
1653321970000|2022-05-23 16:06:10|124.7|122.3|124.7|122.3|124.7|122.3|124.63|122.23|0
1653321980000|2022-05-23 16:06:20|124.43|122.03|124.17|121.77|124.43|122.03|124.17|121.77|0
1653321990000|2022-05-23 16:06:30|124.11|121.71|124.43|122.03|124.43|122.03|124.11|121.71|0
1653322000000|2022-05-23 16:06:40|124.3|121.9|123.51|121.11|124.3|121.9|123.51|121.11|0
1653322010000|2022-05-23 16:06:50|123.25|120.85|123.12|120.72|123.25|120.85|123.12|120.72|0
1653322020000|2022-05-23 16:07:00|122.73|120.33|122.47|120.07|122.86|120.46|122.47|120.07|0
1653322030000|2022-05-23 16:07:10|122.34|119.94|122.21|119.81|122.34|119.94|122.08|119.68|0
1653322040000|2022-05-23 16:07:20|122.34|119.94|122.21|119.81|122.86|120.46|122.21|119.81|0
1653322050000|2022-05-23 16:07:30|122.08|119.68|121.95|119.55|122.08|119.68|121.95|119.55|0
1653322060000|2022-05-23 16:07:40|122.08|119.68|121.82|119.42|122.08|119.68|121.82|119.42|0
1653322070000|2022-05-23 16:07:50|121.69|119.29|121.69|119.29|121.82|119.42|121.69|119.29|0
1653322080000|2022-05-23 16:08:00|121.56|119.16|121.43|119.03|121.56|119.16|121.3|118.9|0
1653322090000|2022-05-23 16:08:10|121.56|119.16|121.17|118.77|121.56|119.16|121.17|118.77|0
1653322100000|2022-05-23 16:08:20|121.04|118.64|121.04|118.64|121.17|118.77|121.04|118.64|0
1653322110000|2022-05-23 16:08:30|121.17|118.77|121.68|119.28|121.68|119.28|121.17|118.77|0
1653322120000|2022-05-23 16:08:40|121.43|119.03|121.17|118.77|121.43|119.03|121.17|118.77|0
1653322130000|2022-05-23 16:08:50|121.43|119.03|121.55|119.15|121.81|119.41|121.43|119.03|0
1653322140000|2022-05-23 16:09:00|121.42|119.02|122.07|119.67|122.07|119.67|121.42|119.02|0
1653322150000|2022-05-23 16:09:10|121.94|119.54|122.33|119.93|122.46|120.06|121.94|119.54|0
1653322160000|2022-05-23 16:09:20|122.46|120.06|122.59|120.19|122.72|120.32|122.46|120.06|0
1653322170000|2022-05-23 16:09:30|122.85|120.45|122.59|120.19|122.85|120.45|122.59|120.19|0
1653322180000|2022-05-23 16:09:40|122.72|120.32|122.07|119.67|122.72|120.32|122.07|119.67|0
1653322190000|2022-05-23 16:09:50|122.2|119.8|121.81|119.41|122.2|119.8|121.81|119.41|0
1653322200000|2022-05-23 16:10:00|121.94|119.54|122.72|120.32|122.72|120.32|121.94|119.54|0
1653322210000|2022-05-23 16:10:10|122.2|119.8|122.07|119.67|122.2|119.8|121.94|119.54|0
1653322220000|2022-05-23 16:10:20|122.46|120.06|122.72|120.32|122.72|120.32|122.46|120.06|0
1653322230000|2022-05-23 16:10:30|122.85|120.45|123.11|120.71|123.11|120.71|122.72|120.32|0
1653322240000|2022-05-23 16:10:40|123.25|120.85|123.25|120.85|123.25|120.85|122.98|120.58|0
1653322250000|2022-05-23 16:10:50|123.9|121.5|123.11|120.71|123.9|121.5|123.11|120.71|0
1653322260000|2022-05-23 16:11:00|123.24|120.84|122.98|120.58|123.24|120.84|122.98|120.58|0
1653322270000|2022-05-23 16:11:10|122.85|120.45|122.46|120.06|122.85|120.45|122.46|120.06|0
1653322280000|2022-05-23 16:11:20|122.72|120.32|122.72|120.32|122.72|120.32|122.59|120.19|0
1653322290000|2022-05-23 16:11:30|122.33|119.93|122.85|120.45|122.85|120.45|122.33|119.93|0
1653322300000|2022-05-23 16:11:40|123.11|120.71|123.11|120.71|123.64|121.24|123.11|120.71|0
1653322310000|2022-05-23 16:11:50|123.18|120.78|123.64|121.24|123.64|121.24|123.18|120.78|0
1653322320000|2022-05-23 16:12:00|123.51|121.11|123.51|121.11|123.51|121.11|123.37|120.97|0
1653322330000|2022-05-23 16:12:10|123.37|120.97|123.24|120.84|123.37|120.97|123.11|120.71|0
1653322340000|2022-05-23 16:12:20|123.5|121.1|123.64|121.24|123.64|121.24|123.11|120.71|0
1653322350000|2022-05-23 16:12:30|123.5|121.1|123.5|121.1|123.5|121.1|123.5|121.1|0
1653322360000|2022-05-23 16:12:40|123.37|120.97|123.37|120.97|123.5|121.1|123.37|120.97|0
1653322370000|2022-05-23 16:12:50|123.5|121.1|123.5|121.1|123.5|121.1|123.5|121.1|0
1653322380000|2022-05-23 16:13:00|123.77|121.37|123.77|121.37|123.9|121.5|123.77|121.37|0
1653322390000|2022-05-23 16:13:10|124.03|121.63|123.9|121.5|124.1|121.7|123.9|121.5|0
1653322400000|2022-05-23 16:13:20|124.03|121.63|124.16|121.76|124.42|122.02|124.03|121.63|0
1653322410000|2022-05-23 16:13:30|123.63|121.23|124.42|122.02|124.42|122.02|123.5|121.1|0
1653322420000|2022-05-23 16:13:40|124.29|121.89|124.42|122.02|124.42|122.02|124.29|121.89|0
1653322430000|2022-05-23 16:13:50|124.16|121.76|123.9|121.5|124.29|121.89|123.9|121.5|0
1653322440000|2022-05-23 16:14:00|123.63|121.23|124.03|121.63|124.03|121.63|123.63|121.23|0
1653322450000|2022-05-23 16:14:10|123.76|121.36|124.23|121.83|124.23|121.83|123.76|121.36|0
1653322460000|2022-05-23 16:14:20|124.42|122.02|124.42|122.02|124.55|122.15|124.16|121.76|0
1653322470000|2022-05-23 16:14:30|124.29|121.89|124.29|121.89|124.42|122.02|124.03|121.63|0
1653322480000|2022-05-23 16:14:40|124.16|121.76|124.16|121.76|124.49|122.09|124.16|121.76|0
1653322490000|2022-05-23 16:14:50|124.42|122.02|123.89|121.49|124.42|122.02|123.89|121.49|0
1653322500000|2022-05-23 16:15:00|123.5|121.1|123.63|121.23|123.63|121.23|123.5|121.1|0
1653322510000|2022-05-23 16:15:10|123.96|121.56|123.63|121.23|123.96|121.56|123.63|121.23|0
1653322520000|2022-05-23 16:15:20|123.76|121.36|123.37|120.97|123.76|121.36|123.24|120.84|0
1653322530000|2022-05-23 16:15:30|123.24|120.84|123.11|120.71|123.24|120.84|123.11|120.71|0
1653322540000|2022-05-23 16:15:40|122.85|120.45|122.98|120.58|122.98|120.58|122.71|120.31|0
1653322550000|2022-05-23 16:15:50|123.17|120.77|123.11|120.71|123.17|120.77|122.98|120.58|0
1653322560000|2022-05-23 16:16:00|123.24|120.84|123.76|121.36|123.76|121.36|123.24|120.84|0
1653322570000|2022-05-23 16:16:10|123.89|121.49|123.76|121.36|124.02|121.62|123.76|121.36|0
1653322580000|2022-05-23 16:16:20|123.89|121.49|124.15|121.75|124.15|121.75|123.89|121.49|0
1653322590000|2022-05-23 16:16:30|124.29|121.89|124.81|122.41|124.81|122.41|124.29|121.89|0
1653322600000|2022-05-23 16:16:40|125.08|122.68|124.55|122.15|125.08|122.68|124.55|122.15|0
1653322610000|2022-05-23 16:16:50|125.08|122.68|124.88|122.48|125.08|122.68|124.88|122.48|0
1653322620000|2022-05-23 16:17:00|124.42|122.02|126.14|123.74|126.14|123.74|124.42|122.02|0
1653322630000|2022-05-23 16:17:10|126|123.6|126|123.6|126.14|123.74|125.74|123.34|0
1653322640000|2022-05-23 16:17:20|126.4|124|126.14|123.74|126.67|124.27|126.14|123.74|0
1653322650000|2022-05-23 16:17:30|125.87|123.47|125.87|123.47|126|123.6|125.87|123.47|0
1653322660000|2022-05-23 16:17:40|125.6|123.2|125.47|123.07|125.6|123.2|125.47|123.07|0
1653322670000|2022-05-23 16:17:50|125.74|123.34|125.74|123.34|125.87|123.47|125.74|123.34|0
1653322680000|2022-05-23 16:18:00|125.34|122.94|125.74|123.34|125.74|123.34|125.34|122.94|0
1653322690000|2022-05-23 16:18:10|125.87|123.47|126.27|123.87|126.27|123.87|125.87|123.47|0
1653322700000|2022-05-23 16:18:20|126.4|124|125.21|122.81|126.4|124|125.21|122.81|0
1653322710000|2022-05-23 16:18:30|125.47|123.07|125.34|122.94|125.47|123.07|125.21|122.81|0
1653322720000|2022-05-23 16:18:40|125.21|122.81|125.47|123.07|125.47|123.07|125.21|122.81|0
1653322730000|2022-05-23 16:18:50|125.34|122.94|125.34|122.94|125.34|122.94|125.21|122.81|0
1653322740000|2022-05-23 16:19:00|125.21|122.81|125.21|122.81|125.47|123.07|125.21|122.81|0
1653322750000|2022-05-23 16:19:10|125.14|122.74|124.94|122.54|125.14|122.74|124.94|122.54|0
1653322760000|2022-05-23 16:19:20|125.21|122.81|125.21|122.81|125.21|122.81|125.07|122.67|0
1653322770000|2022-05-23 16:19:30|124.94|122.54|125.2|122.8|125.47|123.07|124.94|122.54|0
1653322780000|2022-05-23 16:19:40|125.07|122.67|125.07|122.67|125.2|122.8|125.07|122.67|0
1653322790000|2022-05-23 16:19:50|125.2|122.8|124.94|122.54|125.2|122.8|124.81|122.41|0
1653322800000|2022-05-23 16:20:00|125.07|122.67|125.07|122.67|125.2|122.8|125.07|122.67|0
1653322810000|2022-05-23 16:20:10|124.94|122.54|124.54|122.14|124.94|122.54|124.54|122.14|0
1653322820000|2022-05-23 16:20:20|124.81|122.41|124.68|122.28|124.81|122.41|124.68|122.28|0
1653322830000|2022-05-23 16:20:30|124.54|122.14|124.68|122.28|124.68|122.28|124.54|122.14|0
1653322840000|2022-05-23 16:20:40|124.41|122.01|124.15|121.75|124.41|122.01|124.15|121.75|0
1653322850000|2022-05-23 16:20:50|124.28|121.88|124.08|121.68|124.28|121.88|124.08|121.68|0
1653322860000|2022-05-23 16:21:00|124.15|121.75|123.75|121.35|124.15|121.75|123.75|121.35|0
1653322870000|2022-05-23 16:21:10|123.88|121.48|123.49|121.09|123.88|121.48|123.36|120.96|0
1653322880000|2022-05-23 16:21:20|123.62|121.22|123.88|121.48|124.08|121.68|123.62|121.22|0
1653322890000|2022-05-23 16:21:30|123.75|121.35|123.49|121.09|123.75|121.35|123.49|121.09|0
1653322900000|2022-05-23 16:21:40|123.36|120.96|123.23|120.83|123.36|120.96|123.23|120.83|0
1653322910000|2022-05-23 16:21:50|122.97|120.57|122.58|120.18|123.1|120.7|122.58|120.18|0
1653322920000|2022-05-23 16:22:00|122.44|120.04|122.71|120.31|122.71|120.31|122.44|120.04|0
1653322930000|2022-05-23 16:22:10|122.97|120.57|123.1|120.7|123.23|120.83|122.97|120.57|0
1653322940000|2022-05-23 16:22:20|123.36|120.96|123.49|121.09|123.88|121.48|123.36|120.96|0
1653322950000|2022-05-23 16:22:30|123.36|120.96|123.88|121.48|123.88|121.48|123.36|120.96|0
1653322960000|2022-05-23 16:22:40|124.01|121.61|123.75|121.35|124.15|121.75|123.69|121.29|0
1653322970000|2022-05-23 16:22:50|123.62|121.22|123.75|121.35|123.75|121.35|123.62|121.22|0
1653322980000|2022-05-23 16:23:00|123.36|120.96|124.01|121.61|124.01|121.61|123.36|120.96|0
1653322990000|2022-05-23 16:23:10|124.28|121.88|123.88|121.48|124.28|121.88|123.88|121.48|0
1653323000000|2022-05-23 16:23:20|123.62|121.22|123.75|121.35|123.75|121.35|123.36|120.96|0
1653323010000|2022-05-23 16:23:30|123.62|121.22|123.49|121.09|123.62|121.22|123.49|121.09|0
1653323020000|2022-05-23 16:23:40|123.36|120.96|123.23|120.83|123.36|120.96|123.23|120.83|0
1653323030000|2022-05-23 16:23:50|123.62|121.22|123.49|121.09|123.62|121.22|123.49|121.09|0
1653323040000|2022-05-23 16:24:00|123.23|120.83|122.83|120.43|123.36|120.96|122.83|120.43|0
1653323050000|2022-05-23 16:24:10|122.57|120.17|122.96|120.56|122.96|120.56|122.31|119.91|0
1653323060000|2022-05-23 16:24:20|123.09|120.69|122.96|120.56|123.22|120.82|122.96|120.56|0
1653323070000|2022-05-23 16:24:30|123.09|120.69|123.22|120.82|123.22|120.82|122.96|120.56|0
1653323080000|2022-05-23 16:24:40|123.09|120.69|122.96|120.56|123.22|120.82|122.96|120.56|0
1653323090000|2022-05-23 16:24:50|122.7|120.3|123.09|120.69|123.09|120.69|122.7|120.3|0
1653323100000|2022-05-23 16:25:00|122.96|120.56|123.49|121.09|123.49|121.09|122.96|120.56|0
1653323110000|2022-05-23 16:25:10|123.75|121.35|123.49|121.09|123.75|121.35|123.35|120.95|0
1653323120000|2022-05-23 16:25:20|123.62|121.22|123.75|121.35|123.88|121.48|123.48|121.08|0
1653323130000|2022-05-23 16:25:30|123.62|121.22|124.01|121.61|124.01|121.61|123.62|121.22|0
1653323140000|2022-05-23 16:25:40|124.54|122.14|124.6|122.2|124.6|122.2|124.27|121.87|0
1653323150000|2022-05-23 16:25:50|124.67|122.27|124.27|121.87|125.06|122.66|124.27|121.87|0
1653323160000|2022-05-23 16:26:00|124.14|121.74|124.01|121.61|124.4|122|124.01|121.61|0
1653323170000|2022-05-23 16:26:10|124.4|122|123.88|121.48|124.4|122|123.88|121.48|0
1653323180000|2022-05-23 16:26:20|124.01|121.61|124.53|122.13|124.53|122.13|123.95|121.55|0
1653323190000|2022-05-23 16:26:30|124.4|122|124.14|121.74|124.67|122.27|124.14|121.74|0
1653323200000|2022-05-23 16:26:40|124.4|122|124.27|121.87|124.4|122|124.27|121.87|0
1653323210000|2022-05-23 16:26:50|124.34|121.94|124.27|121.87|124.4|122|124.14|121.74|0
1653323220000|2022-05-23 16:27:00|124.4|122|124.67|122.27|124.67|122.27|124.4|122|0
1653323230000|2022-05-23 16:27:10|124.8|122.4|124.8|122.4|124.93|122.53|124.67|122.27|0
1653323240000|2022-05-23 16:27:20|124.93|122.53|125.59|123.19|125.59|123.19|124.93|122.53|0
1653323250000|2022-05-23 16:27:30|125.46|123.06|124.8|122.4|125.46|123.06|124.8|122.4|0
1653323260000|2022-05-23 16:27:40|124.93|122.53|125.32|122.92|125.32|122.92|124.93|122.53|0
1653323270000|2022-05-23 16:27:50|125.46|123.06|125.59|123.19|125.59|123.19|125.32|122.92|0
1653323280000|2022-05-23 16:28:00|125.72|123.32|126.25|123.85|126.25|123.85|125.72|123.32|0
1653323290000|2022-05-23 16:28:10|126.39|123.99|125.59|123.19|126.39|123.99|125.59|123.19|0
1653323300000|2022-05-23 16:28:20|125.85|123.45|125.39|122.99|125.85|123.45|125.39|122.99|0
1653323310000|2022-05-23 16:28:30|125.72|123.32|126.12|123.72|126.12|123.72|125.72|123.32|0
1653323320000|2022-05-23 16:28:40|126.38|123.98|126.52|124.12|126.92|124.52|126.38|123.98|0
1653323330000|2022-05-23 16:28:50|126.25|123.85|126.52|124.12|126.52|124.12|126.25|123.85|0
1653323340000|2022-05-23 16:29:00|126.25|123.85|126.52|124.12|126.52|124.12|126.25|123.85|0
1653323350000|2022-05-23 16:29:10|126.38|123.98|126.12|123.72|126.38|123.98|126.12|123.72|0
1653323360000|2022-05-23 16:29:20|125.99|123.59|125.85|123.45|125.99|123.59|125.79|123.39|0
1653323370000|2022-05-23 16:29:30|125.72|123.32|125.98|123.58|126.12|123.72|125.72|123.32|0
1653323380000|2022-05-23 16:29:40|126.25|123.85|126.78|124.38|126.78|124.38|126.25|123.85|0
1653323390000|2022-05-23 16:29:50|127.18|124.78|126.52|124.12|127.18|124.78|126.52|124.12|0
1653323400000|2022-05-23 16:30:00|126.25|123.85|126.78|124.38|126.78|124.38|126.25|123.85|0
1653323410000|2022-05-23 16:30:10|126.92|124.52|127.32|124.92|127.32|124.92|126.92|124.52|0
1653323420000|2022-05-23 16:30:20|126.92|124.52|127.18|124.78|127.32|124.92|126.78|124.38|0
1653323430000|2022-05-23 16:30:30|126.92|124.52|127.72|125.32|127.72|125.32|126.92|124.52|0
1653323440000|2022-05-23 16:30:40|127.99|125.59|128.39|125.99|128.39|125.99|127.99|125.59|0
1653323450000|2022-05-23 16:30:50|128.19|125.79|128.66|126.26|128.66|126.26|128.19|125.79|0
1653323460000|2022-05-23 16:31:00|128.39|125.99|128.79|126.39|128.79|126.39|128.39|125.99|0
1653323470000|2022-05-23 16:31:10|128.52|126.12|128.39|125.99|128.66|126.26|128.39|125.99|0
1653323480000|2022-05-23 16:31:20|128.66|126.26|128.79|126.39|128.79|126.39|128.52|126.12|0
1653323490000|2022-05-23 16:31:30|128.52|126.12|128.66|126.26|128.66|126.26|128.52|126.12|0
1653323500000|2022-05-23 16:31:40|128.79|126.39|128.92|126.52|128.92|126.52|128.66|126.26|0
1653323510000|2022-05-23 16:31:50|129.19|126.79|129.33|126.93|129.46|127.06|129.19|126.79|0
1653323520000|2022-05-23 16:32:00|129.19|126.79|129.33|126.93|129.67|127.27|129.19|126.79|0
1653323530000|2022-05-23 16:32:10|129.46|127.06|129.87|127.47|129.87|127.47|129.46|127.06|0
1653323540000|2022-05-23 16:32:20|129.6|127.2|129.19|126.79|129.6|127.2|129.19|126.79|0
1653323550000|2022-05-23 16:32:30|129.33|126.93|128.25|125.85|129.33|126.93|128.25|125.85|0
1653323560000|2022-05-23 16:32:40|127.98|125.58|127.31|124.91|127.98|125.58|127.31|124.91|0
1653323570000|2022-05-23 16:32:50|127.78|125.38|127.58|125.18|127.78|125.38|127.45|125.05|0
1653323580000|2022-05-23 16:33:00|127.04|124.64|126.91|124.51|127.04|124.64|126.78|124.38|0
1653323590000|2022-05-23 16:33:10|127.04|124.64|127.31|124.91|127.31|124.91|127.04|124.64|0
1653323600000|2022-05-23 16:33:20|127.71|125.31|127.45|125.05|127.85|125.45|127.45|125.05|0
1653323610000|2022-05-23 16:33:30|127.18|124.78|127.92|125.52|127.98|125.58|127.18|124.78|0
1653323620000|2022-05-23 16:33:40|128.38|125.98|128.25|125.85|128.65|126.25|128.25|125.85|0
1653323630000|2022-05-23 16:33:50|127.98|125.58|127.98|125.58|127.98|125.58|127.85|125.45|0
1653323640000|2022-05-23 16:34:00|127.85|125.45|128.38|125.98|128.38|125.98|127.85|125.45|0
1653323650000|2022-05-23 16:34:10|128.25|125.85|127.85|125.45|128.25|125.85|127.85|125.45|0
1653323660000|2022-05-23 16:34:20|127.98|125.58|127.58|125.18|127.98|125.58|127.58|125.18|0
1653323670000|2022-05-23 16:34:30|127.44|125.04|127.44|125.04|127.58|125.18|127.18|124.78|0
1653323680000|2022-05-23 16:34:40|127.78|125.38|127.44|125.04|127.78|125.38|127.31|124.91|0
1653323690000|2022-05-23 16:34:50|127.51|125.11|127.58|125.18|127.84|125.44|127.51|125.11|0
1653323700000|2022-05-23 16:35:00|127.44|125.04|127.31|124.91|127.65|125.25|127.18|124.78|0
1653323710000|2022-05-23 16:35:10|127.44|125.04|127.71|125.31|127.71|125.31|127.44|125.04|0
1653323720000|2022-05-23 16:35:20|127.58|125.18|127.58|125.18|127.58|125.18|127.44|125.04|0
1653323730000|2022-05-23 16:35:30|127.38|124.98|128.11|125.71|128.38|125.98|127.38|124.98|0
1653323740000|2022-05-23 16:35:40|127.84|125.44|127.31|124.91|127.84|125.44|127.31|124.91|0
1653323750000|2022-05-23 16:35:50|127.64|125.24|127.31|124.91|127.84|125.44|127.31|124.91|0
1653323760000|2022-05-23 16:36:00|127.17|124.77|127.17|124.77|127.17|124.77|127.04|124.64|0
1653323770000|2022-05-23 16:36:10|126.51|124.11|126.37|123.97|126.77|124.37|126.37|123.97|0
1653323780000|2022-05-23 16:36:20|126.24|123.84|126.77|124.37|126.77|124.37|126.24|123.84|0
1653323790000|2022-05-23 16:36:30|126.64|124.24|126.91|124.51|126.91|124.51|126.64|124.24|0
1653323800000|2022-05-23 16:36:40|126.64|124.24|126.91|124.51|126.91|124.51|126.51|124.11|0
1653323810000|2022-05-23 16:36:50|127.04|124.64|127.11|124.71|127.31|124.91|127.04|124.64|0
1653323820000|2022-05-23 16:37:00|126.91|124.51|127.17|124.77|127.17|124.77|126.71|124.31|0
1653323830000|2022-05-23 16:37:10|126.77|124.37|126.77|124.37|126.91|124.51|126.77|124.37|0
1653323840000|2022-05-23 16:37:20|126.9|124.5|126.9|124.5|126.9|124.5|126.64|124.24|0
1653323850000|2022-05-23 16:37:30|127.04|124.64|126.64|124.24|127.04|124.64|126.64|124.24|0
1653323860000|2022-05-23 16:37:40|126.5|124.1|126.11|123.71|126.5|124.1|126.11|123.71|0
1653323870000|2022-05-23 16:37:50|126.24|123.84|126.37|123.97|126.37|123.97|126.24|123.84|0
1653323880000|2022-05-23 16:38:00|126.17|123.77|125.84|123.44|126.17|123.77|125.84|123.44|0
1653323890000|2022-05-23 16:38:10|125.71|123.31|125.84|123.44|125.84|123.44|125.31|122.91|0
1653323900000|2022-05-23 16:38:20|126.1|123.7|125.78|123.38|126.1|123.7|125.78|123.38|0
1653323910000|2022-05-23 16:38:30|125.71|123.31|125.84|123.44|125.84|123.44|125.57|123.17|0
1653323920000|2022-05-23 16:38:40|125.91|123.51|126.04|123.64|126.04|123.64|125.84|123.44|0
1653323930000|2022-05-23 16:38:50|125.97|123.57|125.97|123.57|126.1|123.7|125.97|123.57|0
1653323940000|2022-05-23 16:39:00|126.24|123.84|126.1|123.7|126.37|123.97|126.1|123.7|0
1653323950000|2022-05-23 16:39:10|126.37|123.97|126.1|123.7|126.37|123.97|126.1|123.7|0
1653323960000|2022-05-23 16:39:20|126.04|123.64|125.91|123.51|126.1|123.7|125.91|123.51|0
1653323970000|2022-05-23 16:39:30|126.24|123.84|125.57|123.17|126.24|123.84|125.57|123.17|0
1653323980000|2022-05-23 16:39:40|125.31|122.91|125.04|122.64|125.31|122.91|125.04|122.64|0
1653323990000|2022-05-23 16:39:50|125.17|122.77|124.98|122.58|125.17|122.77|124.91|122.51|0
1653324000000|2022-05-23 16:40:00|124.91|122.51|124.65|122.25|124.91|122.51|124.65|122.25|0
1653324010000|2022-05-23 16:40:10|124.51|122.11|124.51|122.11|124.51|122.11|124.38|121.98|0
1653324020000|2022-05-23 16:40:20|124.91|122.51|125.44|123.04|125.44|123.04|124.91|122.51|0
1653324030000|2022-05-23 16:40:30|125.31|122.91|125.44|123.04|125.57|123.17|125.31|122.91|0
1653324040000|2022-05-23 16:40:40|125.31|122.91|126.23|123.83|126.23|123.83|125.31|122.91|0
1653324050000|2022-05-23 16:40:50|126.1|123.7|125.28|122.88|126.1|123.7|125.28|122.88|0
1653324060000|2022-05-23 16:41:00|125.54|123.14|126.34|123.94|126.34|123.94|125.54|123.14|0
1653324070000|2022-05-23 16:41:10|126.08|123.68|125.28|122.88|126.08|123.68|125.28|122.88|0
1653324080000|2022-05-23 16:41:20|125.68|123.28|125.28|122.88|125.68|123.28|125.28|122.88|0
1653324090000|2022-05-23 16:41:30|125.41|123.01|125.94|123.54|125.94|123.54|125.41|123.01|0
1653324100000|2022-05-23 16:41:40|126.07|123.67|125.94|123.54|126.07|123.67|125.81|123.41|0
1653324110000|2022-05-23 16:41:50|125.67|123.27|125.94|123.54|125.94|123.54|125.67|123.27|0
1653324120000|2022-05-23 16:42:00|125.88|123.48|125.54|123.14|125.88|123.48|125.27|122.87|0
1653324130000|2022-05-23 16:42:10|125.27|122.87|125.94|123.54|125.94|123.54|125.27|122.87|0
1653324140000|2022-05-23 16:42:20|126.07|123.67|126.07|123.67|126.07|123.67|125.94|123.54|0
1653324150000|2022-05-23 16:42:30|125.94|123.54|125.88|123.48|125.94|123.54|125.88|123.48|0
1653324160000|2022-05-23 16:42:40|126.07|123.67|126.21|123.81|126.21|123.81|126.07|123.67|0
1653324170000|2022-05-23 16:42:50|126.07|123.67|126.61|124.21|126.68|124.28|126.07|123.67|0
1653324180000|2022-05-23 16:43:00|125.94|123.54|126.07|123.67|126.07|123.67|125.94|123.54|0
1653324190000|2022-05-23 16:43:10|126.47|124.07|125.67|123.27|126.47|124.07|125.67|123.27|0
1653324200000|2022-05-23 16:43:20|125.54|123.14|125.94|123.54|126.01|123.61|125.54|123.14|0
1653324210000|2022-05-23 16:43:30|126.07|123.67|125.94|123.54|126.07|123.67|125.67|123.27|0
1653324220000|2022-05-23 16:43:40|126.14|123.74|125.54|123.14|126.14|123.74|125.54|123.14|0
1653324230000|2022-05-23 16:43:50|125.67|123.27|125.27|122.87|125.67|123.27|125.27|122.87|0
1653324240000|2022-05-23 16:44:00|125.4|123|125.27|122.87|125.4|123|125.27|122.87|0
1653324250000|2022-05-23 16:44:10|125.54|123.14|125.14|122.74|125.54|123.14|125.14|122.74|0
1653324260000|2022-05-23 16:44:20|125.01|122.61|125.01|122.61|125.01|122.61|124.87|122.47|0
1653324270000|2022-05-23 16:44:30|125.27|122.87|125.27|122.87|125.4|123|125.14|122.74|0
1653324280000|2022-05-23 16:44:40|125.4|123|125.01|122.61|125.4|123|125.01|122.61|0
1653324290000|2022-05-23 16:44:50|125.14|122.74|125|122.6|125.27|122.87|125|122.6|0
1653324300000|2022-05-23 16:45:00|124.74|122.34|124.61|122.21|124.74|122.34|124.47|122.07|0
1653324310000|2022-05-23 16:45:10|124.47|122.07|124.74|122.34|124.74|122.34|124.47|122.07|0
1653324320000|2022-05-23 16:45:20|125|122.6|125.27|122.87|125.27|122.87|124.87|122.47|0
1653324330000|2022-05-23 16:45:30|125|122.6|125.27|122.87|125.27|122.87|125|122.6|0
1653324340000|2022-05-23 16:45:40|125.54|123.14|125.94|123.54|125.94|123.54|125.54|123.14|0
1653324350000|2022-05-23 16:45:50|125.8|123.4|125.87|123.47|126.14|123.74|125.8|123.4|0
1653324360000|2022-05-23 16:46:00|125.8|123.4|125.8|123.4|125.8|123.4|125.4|123|0
1653324370000|2022-05-23 16:46:10|126.47|124.07|126.87|124.47|127.01|124.61|126.47|124.07|0
1653324380000|2022-05-23 16:46:20|127.01|124.61|127.14|124.74|127.27|124.87|127.01|124.61|0
1653324390000|2022-05-23 16:46:30|127.27|124.87|127.54|125.14|127.68|125.28|127.27|124.87|0
1653324400000|2022-05-23 16:46:40|127.68|125.28|127.27|124.87|127.68|125.28|127.14|124.74|0
1653324410000|2022-05-23 16:46:50|127.14|124.74|127.14|124.74|127.14|124.74|127.14|124.74|0
1653324420000|2022-05-23 16:47:00|126.87|124.47|126.6|124.2|127.14|124.74|126.6|124.2|0
1653324430000|2022-05-23 16:47:10|126.47|124.07|126.87|124.47|126.87|124.47|126.47|124.07|0
1653324440000|2022-05-23 16:47:20|126.6|124.2|127.14|124.74|127.14|124.74|126.6|124.2|0
1653324450000|2022-05-23 16:47:30|127.41|125.01|127.27|124.87|127.41|125.01|127|124.6|0
1653324460000|2022-05-23 16:47:40|127.41|125.01|127.41|125.01|127.54|125.14|127.41|125.01|0
1653324470000|2022-05-23 16:47:50|127.27|124.87|127.81|125.41|127.81|125.41|127.27|124.87|0
1653324480000|2022-05-23 16:48:00|128.35|125.95|127.81|125.41|128.42|126.02|127.81|125.41|0
1653324490000|2022-05-23 16:48:10|127.94|125.54|128.62|126.22|128.62|126.22|127.94|125.54|0
1653324500000|2022-05-23 16:48:20|128.75|126.35|129.02|126.62|129.16|126.76|128.75|126.35|0
1653324510000|2022-05-23 16:48:30|128.62|126.22|128.62|126.22|128.62|126.22|128.21|125.81|0
1653324520000|2022-05-23 16:48:40|128.48|126.08|129.43|127.03|129.43|127.03|128.48|126.08|0
1653324530000|2022-05-23 16:48:50|129.3|126.9|128.89|126.49|129.3|126.9|128.89|126.49|0
1653324540000|2022-05-23 16:49:00|129.16|126.76|129.02|126.62|129.16|126.76|129.02|126.62|0
1653324550000|2022-05-23 16:49:10|129.16|126.76|128.75|126.35|129.16|126.76|128.75|126.35|0
1653324560000|2022-05-23 16:49:20|129.09|126.69|129.43|127.03|129.43|127.03|129.09|126.69|0
1653324570000|2022-05-23 16:49:30|129.57|127.17|129.7|127.3|129.7|127.3|129.57|127.17|0
1653324580000|2022-05-23 16:49:40|129.84|127.44|129.97|127.57|129.97|127.57|129.84|127.44|0
1653324590000|2022-05-23 16:49:50|129.84|127.44|129.43|127.03|129.97|127.57|129.43|127.03|0
1653324600000|2022-05-23 16:50:00|129.16|126.76|129.29|126.89|129.29|126.89|129.02|126.62|0
1653324610000|2022-05-23 16:50:10|129.16|126.76|128.75|126.35|129.16|126.76|128.48|126.08|0
1653324620000|2022-05-23 16:50:20|128.69|126.29|128.89|126.49|128.89|126.49|128.69|126.29|0
1653324630000|2022-05-23 16:50:30|129.56|127.16|129.56|127.16|129.84|127.44|129.56|127.16|0
1653324640000|2022-05-23 16:50:40|129.84|127.44|129.7|127.3|129.84|127.44|129.56|127.16|0
1653324650000|2022-05-23 16:50:50|129.97|127.57|129.29|126.89|129.97|127.57|129.29|126.89|0
1653324660000|2022-05-23 16:51:00|129.02|126.62|129.56|127.16|129.56|127.16|129.02|126.62|0
1653324670000|2022-05-23 16:51:10|129.43|127.03|129.43|127.03|129.43|127.03|129.16|126.76|0
1653324680000|2022-05-23 16:51:20|129.16|126.76|129.7|127.3|129.7|127.3|129.16|126.76|0
1653324690000|2022-05-23 16:51:30|129.56|127.16|129.97|127.57|129.97|127.57|129.43|127.03|0
1653324700000|2022-05-23 16:51:40|130.11|127.71|130.65|128.25|130.65|128.25|130.11|127.71|0
1653324710000|2022-05-23 16:51:50|130.79|128.39|131.2|128.8|131.2|128.8|130.79|128.39|0
1653324720000|2022-05-23 16:52:00|130.93|128.53|131.47|129.07|131.47|129.07|130.93|128.53|0
1653324730000|2022-05-23 16:52:10|131.34|128.94|130.79|128.39|131.34|128.94|130.79|128.39|0
1653324740000|2022-05-23 16:52:20|131.2|128.8|130.65|128.25|131.2|128.8|130.65|128.25|0
1653324750000|2022-05-23 16:52:30|130.93|128.53|131.2|128.8|131.34|128.94|130.93|128.53|0
1653324760000|2022-05-23 16:52:40|131.47|129.07|131.61|129.21|131.75|129.35|131.47|129.07|0
1653324770000|2022-05-23 16:52:50|131.75|129.35|131.61|129.21|131.75|129.35|131.47|129.07|0
1653324780000|2022-05-23 16:53:00|131.2|128.8|131.75|129.35|131.75|129.35|131.2|128.8|0
1653324790000|2022-05-23 16:53:10|131.89|129.49|131.75|129.35|131.89|129.49|131.75|129.35|0
1653324800000|2022-05-23 16:53:20|131.88|129.48|131.34|128.94|131.88|129.48|131.34|128.94|0
1653324810000|2022-05-23 16:53:30|131.47|129.07|130.79|128.39|131.47|129.07|130.79|128.39|0
1653324820000|2022-05-23 16:53:40|131.06|128.66|131.2|128.8|131.2|128.8|130.92|128.52|0
1653324830000|2022-05-23 16:53:50|131.33|128.93|131.33|128.93|131.33|128.93|131.2|128.8|0
1653324840000|2022-05-23 16:54:00|130.92|128.52|130.79|128.39|130.92|128.52|130.51|128.11|0
1653324850000|2022-05-23 16:54:10|131.06|128.66|131.2|128.8|131.2|128.8|131.06|128.66|0
1653324860000|2022-05-23 16:54:20|131.27|128.87|131.2|128.8|131.33|128.93|131.06|128.66|0
1653324870000|2022-05-23 16:54:30|131.06|128.66|131.2|128.8|131.2|128.8|131.06|128.66|0
1653324880000|2022-05-23 16:54:40|131.33|128.93|131.06|128.66|131.4|129|131.06|128.66|0
1653324890000|2022-05-23 16:54:50|131.2|128.8|131.2|128.8|131.2|128.8|131.06|128.66|0
1653324900000|2022-05-23 16:55:00|130.79|128.39|130.86|128.46|130.92|128.52|130.79|128.39|0
1653324910000|2022-05-23 16:55:10|130.79|128.39|131.33|128.93|131.47|129.07|130.79|128.39|0
1653324920000|2022-05-23 16:55:20|131.61|129.21|131.61|129.21|131.61|129.21|131.2|128.8|0
1653324930000|2022-05-23 16:55:30|131.74|129.34|131.2|128.8|131.74|129.34|131.2|128.8|0
1653324940000|2022-05-23 16:55:40|131.33|128.93|131.47|129.07|131.88|129.48|131.33|128.93|0
1653324950000|2022-05-23 16:55:50|131.19|128.79|131.06|128.66|131.47|129.07|131.06|128.66|0
1653324960000|2022-05-23 16:56:00|131.19|128.79|131.88|129.48|131.88|129.48|131.19|128.79|0
1653324970000|2022-05-23 16:56:10|131.74|129.34|132.16|129.76|132.43|130.03|131.74|129.34|0
1653324980000|2022-05-23 16:56:20|132.02|129.62|131.61|129.21|132.29|129.89|131.61|129.21|0
1653324990000|2022-05-23 16:56:30|131.33|128.93|130.92|128.52|131.33|128.93|130.92|128.52|0
1653325000000|2022-05-23 16:56:40|130.65|128.25|130.92|128.52|130.92|128.52|130.37|127.97|0
1653325010000|2022-05-23 16:56:50|130.78|128.38|131.33|128.93|131.33|128.93|130.65|128.25|0
1653325020000|2022-05-23 16:57:00|131.06|128.66|131.19|128.79|131.19|128.79|130.99|128.59|0
1653325030000|2022-05-23 16:57:10|131.6|129.2|131.47|129.07|131.74|129.34|131.47|129.07|0
1653325040000|2022-05-23 16:57:20|131.6|129.2|131.47|129.07|131.6|129.2|131.47|129.07|0
1653325050000|2022-05-23 16:57:30|131.33|128.93|131.6|129.2|131.74|129.34|131.33|128.93|0
1653325060000|2022-05-23 16:57:40|131.47|129.07|131.19|128.79|131.47|129.07|131.19|128.79|0
1653325070000|2022-05-23 16:57:50|131.4|129|131.47|129.07|131.47|129.07|131.4|129|0
1653325080000|2022-05-23 16:58:00|131.6|129.2|131.54|129.14|131.6|129.2|131.54|129.14|0
1653325090000|2022-05-23 16:58:10|130.92|128.52|130.78|128.38|130.92|128.52|130.64|128.24|0
1653325100000|2022-05-23 16:58:20|131.05|128.65|130.64|128.24|131.05|128.65|130.64|128.24|0
1653325110000|2022-05-23 16:58:30|130.51|128.11|130.37|127.97|130.51|128.11|130.37|127.97|0
1653325120000|2022-05-23 16:58:40|130.51|128.11|130.1|127.7|130.51|128.11|130.1|127.7|0
1653325130000|2022-05-23 16:58:50|130.23|127.83|130.1|127.7|130.23|127.83|129.96|127.56|0
1653325140000|2022-05-23 16:59:00|129.96|127.56|129.55|127.15|130.1|127.7|129.55|127.15|0
1653325150000|2022-05-23 16:59:10|129.42|127.02|129.28|126.88|129.55|127.15|129.28|126.88|0
1653325160000|2022-05-23 16:59:20|129.14|126.74|129.01|126.61|129.28|126.88|129.01|126.61|0
1653325170000|2022-05-23 16:59:30|129.14|126.74|129.01|126.61|129.14|126.74|128.74|126.34|0
1653325180000|2022-05-23 16:59:40|128.87|126.47|128.74|126.34|129.01|126.61|128.74|126.34|0
1653325190000|2022-05-23 16:59:50|128.6|126.2|128.47|126.07|128.74|126.34|128.47|126.07|0
1653325200000|2022-05-23 17:00:00|128.74|126.34|128.74|126.34|128.74|126.34|128.6|126.2|0
1653325210000|2022-05-23 17:00:10|129.14|126.74|129.28|126.88|129.28|126.88|128.87|126.47|0
1653325220000|2022-05-23 17:00:20|129.55|127.15|129.28|126.88|129.55|127.15|129.28|126.88|0
1653325230000|2022-05-23 17:00:30|129.21|126.81|129.96|127.56|129.96|127.56|129.21|126.81|0
1653325240000|2022-05-23 17:00:40|130.09|127.69|129.69|127.29|130.09|127.69|129.69|127.29|0
1653325250000|2022-05-23 17:00:50|129.96|127.56|129.96|127.56|129.96|127.56|129.82|127.42|0
1653325260000|2022-05-23 17:01:00|130.09|127.69|129.69|127.29|130.09|127.69|129.55|127.15|0
1653325270000|2022-05-23 17:01:10|129.82|127.42|129.68|127.28|129.82|127.42|129.41|127.01|0
1653325280000|2022-05-23 17:01:20|129.82|127.42|129.82|127.42|130.09|127.69|129.82|127.42|0
1653325290000|2022-05-23 17:01:30|129.76|127.36|130.09|127.69|130.09|127.69|129.76|127.36|0
1653325300000|2022-05-23 17:01:40|129.96|127.56|130.37|127.97|130.37|127.97|129.96|127.56|0
1653325310000|2022-05-23 17:01:50|130.09|127.69|130.03|127.63|130.09|127.69|129.82|127.42|0
1653325320000|2022-05-23 17:02:00|129.82|127.42|129.68|127.28|129.82|127.42|129.55|127.15|0
1653325330000|2022-05-23 17:02:10|129.82|127.42|129.82|127.42|129.82|127.42|129.55|127.15|0
1653325340000|2022-05-23 17:02:20|129.68|127.28|129.55|127.15|129.82|127.42|129.55|127.15|0
1653325350000|2022-05-23 17:02:30|129.41|127.01|128.73|126.33|129.41|127.01|128.73|126.33|0
1653325360000|2022-05-23 17:02:40|128.87|126.47|128.6|126.2|128.87|126.47|128.6|126.2|0
1653325370000|2022-05-23 17:02:50|128.87|126.47|128.6|126.2|129|126.6|128.6|126.2|0
1653325380000|2022-05-23 17:03:00|128.87|126.47|128.46|126.06|128.87|126.47|128.46|126.06|0
1653325390000|2022-05-23 17:03:10|128.6|126.2|128.87|126.47|128.87|126.47|128.6|126.2|0
1653325400000|2022-05-23 17:03:20|129|126.6|128.87|126.47|129|126.6|128.87|126.47|0
1653325410000|2022-05-23 17:03:30|129|126.6|129.55|127.15|129.55|127.15|129|126.6|0
1653325420000|2022-05-23 17:03:40|129.82|127.42|129.82|127.42|129.82|127.42|129.68|127.28|0
1653325430000|2022-05-23 17:03:50|130.23|127.83|129.75|127.35|130.23|127.83|129.75|127.35|0
1653325440000|2022-05-23 17:04:00|130.09|127.69|130.77|128.37|130.77|128.37|130.09|127.69|0
1653325450000|2022-05-23 17:04:10|130.91|128.51|131.05|128.65|131.18|128.78|130.91|128.51|0
1653325460000|2022-05-23 17:04:20|130.63|128.23|131.18|128.78|131.18|128.78|130.63|128.23|0
1653325470000|2022-05-23 17:04:30|130.77|128.37|130.63|128.23|130.77|128.37|130.63|128.23|0
1653325480000|2022-05-23 17:04:40|130.36|127.96|130.63|128.23|130.63|128.23|130.36|127.96|0
1653325490000|2022-05-23 17:04:50|130.57|128.17|131.32|128.92|131.32|128.92|130.57|128.17|0
1653325500000|2022-05-23 17:05:00|131.59|129.19|132.14|129.74|132.14|129.74|131.59|129.19|0
1653325510000|2022-05-23 17:05:10|132|129.6|131.04|128.64|132|129.6|131.04|128.64|0
1653325520000|2022-05-23 17:05:20|130.91|128.51|131.87|129.47|131.87|129.47|130.91|128.51|0
1653325530000|2022-05-23 17:05:30|131.73|129.33|131.32|128.92|131.73|129.33|131.32|128.92|0
1653325540000|2022-05-23 17:05:40|131.59|129.19|131.45|129.05|131.59|129.19|131.18|128.78|0
1653325550000|2022-05-23 17:05:50|131.59|129.19|131.87|129.47|131.87|129.47|131.53|129.13|0
1653325560000|2022-05-23 17:06:00|131.59|129.19|131.45|129.05|131.8|129.4|131.45|129.05|0
1653325570000|2022-05-23 17:06:10|131.59|129.19|131.18|128.78|131.59|129.19|131.18|128.78|0
1653325580000|2022-05-23 17:06:20|131.04|128.64|131.04|128.64|131.04|128.64|130.77|128.37|0
1653325590000|2022-05-23 17:06:30|130.91|128.51|130.77|128.37|130.91|128.51|130.36|127.96|0
1653325600000|2022-05-23 17:06:40|131.04|128.64|131.32|128.92|131.32|128.92|131.04|128.64|0
1653325610000|2022-05-23 17:06:50|131.45|129.05|131.45|129.05|131.45|129.05|131.32|128.92|0
1653325620000|2022-05-23 17:07:00|131.59|129.19|131.86|129.46|131.86|129.46|131.59|129.19|0
1653325630000|2022-05-23 17:07:10|131.59|129.19|131.45|129.05|131.59|129.19|131.18|128.78|0
1653325640000|2022-05-23 17:07:20|131.31|128.91|131.25|128.85|131.59|129.19|131.25|128.85|0
1653325650000|2022-05-23 17:07:30|131.18|128.78|130.9|128.5|131.18|128.78|130.77|128.37|0
1653325660000|2022-05-23 17:07:40|131.18|128.78|131.73|129.33|131.73|129.33|131.18|128.78|0
1653325670000|2022-05-23 17:07:50|132|129.6|132|129.6|132|129.6|131.86|129.46|0
1653325680000|2022-05-23 17:08:00|132.14|129.74|131.73|129.33|132.14|129.74|131.73|129.33|0
1653325690000|2022-05-23 17:08:10|131.59|129.19|132.14|129.74|132.14|129.74|131.59|129.19|0
1653325700000|2022-05-23 17:08:20|132.55|130.15|132.76|130.36|132.83|130.43|132.55|130.15|0
1653325710000|2022-05-23 17:08:30|132.83|130.43|132.55|130.15|133.1|130.7|132.55|130.15|0
1653325720000|2022-05-23 17:08:40|132.14|129.74|131.86|129.46|132.55|130.15|131.86|129.46|0
1653325730000|2022-05-23 17:08:50|132.14|129.74|132|129.6|132.41|130.01|132|129.6|0
1653325740000|2022-05-23 17:09:00|132.27|129.87|131.59|129.19|132.27|129.87|131.59|129.19|0
1653325750000|2022-05-23 17:09:10|131.04|128.64|130.9|128.5|131.17|128.77|130.9|128.5|0
1653325760000|2022-05-23 17:09:20|130.76|128.36|130.9|128.5|130.9|128.5|130.63|128.23|0
1653325770000|2022-05-23 17:09:30|130.63|128.23|130.63|128.23|131.04|128.64|130.63|128.23|0
1653325790000|2022-05-23 17:09:50|130.9|128.5|130.63|128.23|130.9|128.5|130.63|128.23|0
1653325800000|2022-05-23 17:10:00|130.9|128.5|130.9|128.5|131.17|128.77|130.9|128.5|0
1653325810000|2022-05-23 17:10:10|131.04|128.64|131.17|128.77|131.31|128.91|131.04|128.64|0
1653325820000|2022-05-23 17:10:20|130.76|128.36|131.04|128.64|131.04|128.64|130.76|128.36|0
1653325830000|2022-05-23 17:10:30|130.9|128.5|131.17|128.77|131.17|128.77|130.9|128.5|0
1653325840000|2022-05-23 17:10:40|130.9|128.5|131.58|129.18|131.58|129.18|130.76|128.36|0
1653325850000|2022-05-23 17:10:50|131.86|129.46|131.86|129.46|132|129.6|131.86|129.46|0
1653325860000|2022-05-23 17:11:00|131.72|129.32|132.27|129.87|132.27|129.87|131.58|129.18|0
1653325870000|2022-05-23 17:11:10|132.13|129.73|132.27|129.87|132.27|129.87|132.13|129.73|0
1653325880000|2022-05-23 17:11:20|132.13|129.73|132.41|130.01|132.41|130.01|132|129.6|0
1653325890000|2022-05-23 17:11:30|132.13|129.73|132|129.6|132.27|129.87|132|129.6|0
1653325900000|2022-05-23 17:11:40|131.72|129.32|132.27|129.87|132.27|129.87|131.72|129.32|0
1653325910000|2022-05-23 17:11:50|132.41|130.01|132.41|130.01|132.41|130.01|132.27|129.87|0
1653325920000|2022-05-23 17:12:00|132.13|129.73|131.99|129.59|132.13|129.73|131.86|129.46|0
1653325930000|2022-05-23 17:12:10|131.72|129.32|131.31|128.91|131.72|129.32|131.31|128.91|0
1653325940000|2022-05-23 17:12:20|130.9|128.5|131.44|129.04|131.44|129.04|130.9|128.5|0
1653325950000|2022-05-23 17:12:30|131.58|129.18|131.03|128.63|131.58|129.18|130.9|128.5|0
1653325960000|2022-05-23 17:12:40|131.17|128.77|131.17|128.77|131.31|128.91|131.03|128.63|0
1653325970000|2022-05-23 17:12:50|130.83|128.43|131.03|128.63|131.03|128.63|130.76|128.36|0
1653325980000|2022-05-23 17:13:00|131.31|128.91|131.17|128.77|131.31|128.91|130.9|128.5|0
1653325990000|2022-05-23 17:13:10|130.9|128.5|130.62|128.22|130.9|128.5|130.62|128.22|0
1653326000000|2022-05-23 17:13:20|130.48|128.08|130.62|128.22|130.62|128.22|130.48|128.08|0
1653326010000|2022-05-23 17:13:30|130.48|128.08|130.21|127.81|130.48|128.08|130.21|127.81|0
1653326020000|2022-05-23 17:13:40|130.07|127.67|129.94|127.54|130.07|127.67|129.8|127.4|0
1653326030000|2022-05-23 17:13:50|129.87|127.47|129.67|127.27|129.94|127.54|129.67|127.27|0
1653326040000|2022-05-23 17:14:00|129.94|127.54|130.76|128.36|130.76|128.36|129.94|127.54|0
1653326050000|2022-05-23 17:14:10|130.35|127.95|130.35|127.95|130.62|128.22|130.35|127.95|0
1653326060000|2022-05-23 17:14:20|130.62|128.22|130.62|128.22|130.62|128.22|130.35|127.95|0
1653326070000|2022-05-23 17:14:30|130.76|128.36|130.89|128.49|130.89|128.49|130.76|128.36|0
1653326080000|2022-05-23 17:14:40|130.62|128.22|130.07|127.67|130.62|128.22|130.07|127.67|0
1653326090000|2022-05-23 17:14:50|130.42|128.02|130.48|128.08|130.48|128.08|130.35|127.95|0
1653326100000|2022-05-23 17:15:00|130.62|128.22|130.76|128.36|130.89|128.49|130.62|128.22|0
1653326110000|2022-05-23 17:15:10|131.03|128.63|131.17|128.77|131.17|128.77|130.76|128.36|0
1653326120000|2022-05-23 17:15:20|131.44|129.04|131.79|129.39|131.79|129.39|131.44|129.04|0
1653326130000|2022-05-23 17:15:30|131.85|129.45|131.44|129.04|131.99|129.59|131.44|129.04|0
1653326140000|2022-05-23 17:15:40|131.58|129.18|132.13|129.73|132.13|129.73|131.58|129.18|0
1653326150000|2022-05-23 17:15:50|132.26|129.86|132.95|130.55|132.95|130.55|132.26|129.86|0
1653326160000|2022-05-23 17:16:00|133.23|130.83|133.09|130.69|133.23|130.83|133.03|130.63|0
1653326170000|2022-05-23 17:16:10|133.92|131.52|134.2|131.8|134.34|131.94|133.92|131.52|0
1653326180000|2022-05-23 17:16:20|134.27|131.87|134.48|132.08|134.76|132.36|134.27|131.87|0
1653326190000|2022-05-23 17:16:30|134.76|132.36|134.06|131.66|134.76|132.36|134.06|131.66|0
1653326200000|2022-05-23 17:16:40|133.51|131.11|132.97|130.57|133.65|131.25|132.97|130.57|0
1653326210000|2022-05-23 17:16:50|133.11|130.71|131.85|129.45|133.11|130.71|131.85|129.45|0
1653326220000|2022-05-23 17:17:00|131.99|129.59|132.83|130.43|132.83|130.43|131.99|129.59|0
1653326230000|2022-05-23 17:17:10|133.67|131.27|132.97|130.57|133.67|131.27|132.97|130.57|0
1653326240000|2022-05-23 17:17:20|134.34|131.94|134.41|132.01|134.41|132.01|134.2|131.8|0
1653326250000|2022-05-23 17:17:30|134.2|131.8|134.34|131.94|134.48|132.08|134.2|131.8|0
1653326260000|2022-05-23 17:17:40|134.48|132.08|134.34|131.94|134.48|132.08|134.2|131.8|0
1653326270000|2022-05-23 17:17:50|134.2|131.8|134.62|132.22|134.62|132.22|134.2|131.8|0
1653326280000|2022-05-23 17:18:00|135.18|132.78|134.76|132.36|135.18|132.78|134.76|132.36|0
1653326290000|2022-05-23 17:18:10|135.04|132.64|135.46|133.06|135.46|133.06|134.9|132.5|0
1653326300000|2022-05-23 17:18:20|135.74|133.34|135.46|133.06|135.74|133.34|135.32|132.92|0
1653326310000|2022-05-23 17:18:30|135.6|133.2|135.6|133.2|135.74|133.34|135.6|133.2|0
1653326320000|2022-05-23 17:18:40|135.46|133.06|134.9|132.5|135.46|133.06|134.9|132.5|0
1653326330000|2022-05-23 17:18:50|135.04|132.64|135.18|132.78|135.18|132.78|135.04|132.64|0
1653326340000|2022-05-23 17:19:00|135.46|133.06|135.46|133.06|135.74|133.34|135.46|133.06|0
1653326350000|2022-05-23 17:19:10|135.32|132.92|135.04|132.64|135.32|132.92|135.04|132.64|0
1653326360000|2022-05-23 17:19:20|135.18|132.78|135.18|132.78|135.18|132.78|135.04|132.64|0
1653326370000|2022-05-23 17:19:30|135.04|132.64|135.04|132.64|135.32|132.92|135.04|132.64|0
1653326380000|2022-05-23 17:19:40|135.46|133.06|134.76|132.36|135.46|133.06|134.62|132.22|0
1653326390000|2022-05-23 17:19:50|134.9|132.5|134.62|132.22|134.9|132.5|134.62|132.22|0
1653326400000|2022-05-23 17:20:00|135.04|132.64|135.04|132.64|135.18|132.78|134.97|132.57|0
1653326410000|2022-05-23 17:20:10|134.62|132.22|134.9|132.5|135.04|132.64|134.62|132.22|0
1653326420000|2022-05-23 17:20:20|135.32|132.92|135.46|133.06|135.46|133.06|135.32|132.92|0
1653326430000|2022-05-23 17:20:30|135.32|132.92|136.16|133.76|136.16|133.76|135.32|132.92|0
1653326440000|2022-05-23 17:20:40|136.02|133.62|135.88|133.48|136.02|133.62|135.88|133.48|0
1653326450000|2022-05-23 17:20:50|136.16|133.76|136.87|134.47|136.87|134.47|136.16|133.76|0
1653326460000|2022-05-23 17:21:00|137.44|135.04|137.15|134.75|137.44|135.04|137.15|134.75|0
1653326470000|2022-05-23 17:21:10|137.29|134.89|138.15|135.75|138.15|135.75|137.29|134.89|0
1653326480000|2022-05-23 17:21:20|138.29|135.89|137.44|135.04|138.29|135.89|137.44|135.04|0
1653326490000|2022-05-23 17:21:30|137.15|134.75|137.86|135.46|137.86|135.46|137.15|134.75|0
1653326500000|2022-05-23 17:21:40|137.58|135.18|137.58|135.18|137.58|135.18|137.44|135.04|0
1653326510000|2022-05-23 17:21:50|137.44|135.04|137.01|134.61|137.44|135.04|136.87|134.47|0
1653326520000|2022-05-23 17:22:00|137.29|134.89|136.87|134.47|137.51|135.11|136.73|134.33|0
1653326530000|2022-05-23 17:22:10|137.01|134.61|137.72|135.32|137.72|135.32|137.01|134.61|0
1653326540000|2022-05-23 17:22:20|137.58|135.18|137.58|135.18|137.58|135.18|137.44|135.04|0
1653326550000|2022-05-23 17:22:30|136.87|134.47|135.95|133.55|136.87|134.47|135.95|133.55|0
1653326560000|2022-05-23 17:22:40|136.02|133.62|134.61|132.21|136.3|133.9|134.61|132.21|0
1653326570000|2022-05-23 17:22:50|135.03|132.63|134.61|132.21|135.03|132.63|134.61|132.21|0
1653326580000|2022-05-23 17:23:00|135.03|132.63|134.33|131.93|135.03|132.63|134.33|131.93|0
1653326590000|2022-05-23 17:23:10|134.47|132.07|134.75|132.35|134.75|132.35|134.47|132.07|0
1653326600000|2022-05-23 17:23:20|134.89|132.49|134.75|132.35|135.17|132.77|134.75|132.35|0
1653326610000|2022-05-23 17:23:30|135.03|132.63|135.03|132.63|135.03|132.63|134.89|132.49|0
1653326620000|2022-05-23 17:23:40|134.61|132.21|134.75|132.35|134.75|132.35|134.61|132.21|0
1653326630000|2022-05-23 17:23:50|134.61|132.21|134.33|131.93|134.61|132.21|134.33|131.93|0
1653326640000|2022-05-23 17:24:00|135.03|132.63|134.47|132.07|135.03|132.63|134.47|132.07|0
1653326650000|2022-05-23 17:24:10|134.61|132.21|134.47|132.07|134.61|132.21|134.47|132.07|0
1653326660000|2022-05-23 17:24:20|134.33|131.93|133.91|131.51|134.33|131.93|133.91|131.51|0
1653326670000|2022-05-23 17:24:30|133.77|131.37|134.05|131.65|134.05|131.65|133.77|131.37|0
1653326680000|2022-05-23 17:24:40|134.33|131.93|133.91|131.51|134.47|132.07|133.91|131.51|0
1653326690000|2022-05-23 17:24:50|134.47|132.07|134.05|131.65|134.47|132.07|134.05|131.65|0
1653326700000|2022-05-23 17:25:00|134.26|131.86|133.91|131.51|134.26|131.86|133.91|131.51|0
1653326710000|2022-05-23 17:25:10|134.33|131.93|134.19|131.79|134.33|131.93|133.91|131.51|0
1653326720000|2022-05-23 17:25:20|134.05|131.65|133.77|131.37|134.05|131.65|133.77|131.37|0
1653326730000|2022-05-23 17:25:30|133.91|131.51|133.63|131.23|133.91|131.51|133.63|131.23|0
1653326740000|2022-05-23 17:25:40|133.49|131.09|133.49|131.09|133.63|131.23|133.49|131.09|0
1653326750000|2022-05-23 17:25:50|133.35|130.95|132.79|130.39|133.35|130.95|132.79|130.39|0
1653326760000|2022-05-23 17:26:00|133.35|130.95|133.49|131.09|133.49|131.09|133.21|130.81|0
1653326770000|2022-05-23 17:26:10|133.91|131.51|133.56|131.16|134.12|131.72|133.56|131.16|0
1653326780000|2022-05-23 17:26:20|133.35|130.95|132.59|130.19|133.35|130.95|132.59|130.19|0
1653326790000|2022-05-23 17:26:30|132.65|130.25|132.79|130.39|132.93|130.53|132.65|130.25|0
1653326800000|2022-05-23 17:26:40|132.65|130.25|132.65|130.25|133.21|130.81|132.65|130.25|0
1653326810000|2022-05-23 17:26:50|132.37|129.97|131.96|129.56|132.37|129.97|131.96|129.56|0
1653326820000|2022-05-23 17:27:00|132.1|129.7|132.65|130.25|132.65|130.25|132.1|129.7|0
1653326830000|2022-05-23 17:27:10|132.93|130.53|132.51|130.11|132.93|130.53|132.51|130.11|0
1653326840000|2022-05-23 17:27:20|132.37|129.97|132.37|129.97|132.37|129.97|132.24|129.84|0
1653326850000|2022-05-23 17:27:30|132.24|129.84|132.24|129.84|132.37|129.97|132.24|129.84|0
1653326860000|2022-05-23 17:27:40|132.51|130.11|132.51|130.11|132.65|130.25|132.51|130.11|0
1653326870000|2022-05-23 17:27:50|132.37|129.97|132.65|130.25|132.65|130.25|132.37|129.97|0
1653326880000|2022-05-23 17:28:00|132.51|130.11|132.65|130.25|132.65|130.25|132.51|130.11|0
1653326890000|2022-05-23 17:28:10|132.79|130.39|132.65|130.25|132.79|130.39|132.65|130.25|0
1653326900000|2022-05-23 17:28:20|132.37|129.97|132.23|129.83|132.37|129.97|132.23|129.83|0
1653326910000|2022-05-23 17:28:30|132.1|129.7|132.1|129.7|132.1|129.7|132.1|129.7|0
1653326920000|2022-05-23 17:28:40|132.09|129.69|131.96|129.56|132.09|129.69|131.96|129.56|0
1653326930000|2022-05-23 17:28:50|132.09|129.69|131.96|129.56|132.09|129.69|131.96|129.56|0
1653326950000|2022-05-23 17:29:10|132.09|129.69|132.23|129.83|132.23|129.83|132.09|129.69|0
1653326960000|2022-05-23 17:29:20|132.09|129.69|132.09|129.69|132.23|129.83|131.96|129.56|0
1653326970000|2022-05-23 17:29:30|131.96|129.56|131.96|129.56|132.09|129.69|131.96|129.56|0
1653326980000|2022-05-23 17:29:40|131.95|129.55|131.95|129.55|132.09|129.69|131.95|129.55|0
1653326990000|2022-05-23 17:29:50|132.09|129.69|132.51|130.11|132.51|130.11|132.09|129.69|0
1653327000000|2022-05-23 17:30:00|132.37|129.97|132.65|130.25|132.65|130.25|132.09|129.69|0
1653327010000|2022-05-23 17:30:10|132.37|129.97|132.51|130.11|132.93|130.53|132.37|129.97|0
1653327020000|2022-05-23 17:30:20|132.37|129.97|133.06|130.66|133.06|130.66|132.37|129.97|0
1653327030000|2022-05-23 17:30:30|132.93|130.53|132.92|130.52|132.93|130.53|132.79|130.39|0
1653327040000|2022-05-23 17:30:40|133.06|130.66|133.34|130.94|133.34|130.94|133.06|130.66|0
1653327050000|2022-05-23 17:30:50|133.48|131.08|133.48|131.08|133.76|131.36|133.48|131.08|0
1653327060000|2022-05-23 17:31:00|133.34|130.94|134.46|132.06|134.46|132.06|133.34|130.94|0
1653327070000|2022-05-23 17:31:10|134.18|131.78|133.76|131.36|134.18|131.78|133.76|131.36|0
1653327080000|2022-05-23 17:31:20|133.62|131.22|133.06|130.66|133.62|131.22|133.06|130.66|0
1653327090000|2022-05-23 17:31:30|133.2|130.8|132.23|129.83|133.2|130.8|132.23|129.83|0
1653327100000|2022-05-23 17:31:40|132.09|129.69|132.51|130.11|132.51|130.11|132.09|129.69|0
1653327110000|2022-05-23 17:31:50|132.23|129.83|132.51|130.11|132.51|130.11|132.23|129.83|0
1653327120000|2022-05-23 17:32:00|132.78|130.38|132.23|129.83|132.92|130.52|132.23|129.83|0
1653327130000|2022-05-23 17:32:10|132.09|129.69|131.95|129.55|132.09|129.69|131.95|129.55|0
1653327140000|2022-05-23 17:32:20|132.09|129.69|132.09|129.69|132.09|129.69|131.95|129.55|0
1653327150000|2022-05-23 17:32:30|131.95|129.55|131.12|128.72|131.95|129.55|131.12|128.72|0
1653327160000|2022-05-23 17:32:40|131.26|128.86|130.98|128.58|131.26|128.86|130.98|128.58|0
1653327170000|2022-05-23 17:32:50|131.12|128.72|130.71|128.31|131.12|128.72|130.71|128.31|0
1653327180000|2022-05-23 17:33:00|130.57|128.17|130.16|127.76|130.57|128.17|130.16|127.76|0
1653327190000|2022-05-23 17:33:10|130.02|127.62|128.79|126.39|130.02|127.62|128.65|126.25|0
1653327200000|2022-05-23 17:33:20|128.65|126.25|127.84|125.44|128.65|126.25|127.84|125.44|0
1653327210000|2022-05-23 17:33:30|127.97|125.57|128.93|126.53|128.93|126.53|127.97|125.57|0
1653327220000|2022-05-23 17:33:40|128.79|126.39|128.93|126.53|129.2|126.8|128.79|126.39|0
1653327230000|2022-05-23 17:33:50|128.79|126.39|128.72|126.32|128.79|126.39|128.65|126.25|0
1653327240000|2022-05-23 17:34:00|128.65|126.25|129.06|126.66|129.06|126.66|128.65|126.25|0
1653327250000|2022-05-23 17:34:10|129.2|126.8|128.93|126.53|129.2|126.8|128.79|126.39|0
1653327260000|2022-05-23 17:34:20|129.06|126.66|129.33|126.93|129.33|126.93|129.06|126.66|0
1653327270000|2022-05-23 17:34:30|129.2|126.8|128.79|126.39|129.2|126.8|128.79|126.39|0
1653327280000|2022-05-23 17:34:40|128.92|126.52|128.92|126.52|128.92|126.52|128.65|126.25|0
1653327290000|2022-05-23 17:34:50|129.33|126.93|129.88|127.48|129.88|127.48|129.33|126.93|0
1653327300000|2022-05-23 17:35:00|130.57|128.17|130.16|127.76|130.57|128.17|130.16|127.76|0
1653327310000|2022-05-23 17:35:10|130.29|127.89|130.29|127.89|130.43|128.03|130.16|127.76|0
1653327320000|2022-05-23 17:35:20|130.43|128.03|130.15|127.75|130.43|128.03|130.02|127.62|0
1653327330000|2022-05-23 17:35:30|130.29|127.89|129.74|127.34|130.29|127.89|129.74|127.34|0
1653327340000|2022-05-23 17:35:40|129.61|127.21|129.61|127.21|129.61|127.21|129.2|126.8|0
1653327350000|2022-05-23 17:35:50|129.33|126.93|129.2|126.8|129.33|126.93|129.2|126.8|0
1653327360000|2022-05-23 17:36:00|129.06|126.66|129.27|126.87|129.47|127.07|129.06|126.66|0
1653327370000|2022-05-23 17:36:10|129.06|126.66|128.65|126.25|129.06|126.66|128.51|126.11|0
1653327380000|2022-05-23 17:36:20|128.79|126.39|128.65|126.25|128.79|126.39|128.51|126.11|0
1653327390000|2022-05-23 17:36:30|128.79|126.39|128.38|125.98|128.79|126.39|128.38|125.98|0
1653327400000|2022-05-23 17:36:40|128.51|126.11|128.24|125.84|128.51|126.11|127.97|125.57|0
1653327410000|2022-05-23 17:36:50|128.38|125.98|128.78|126.38|128.79|126.39|128.38|125.98|0
1653327420000|2022-05-23 17:37:00|128.99|126.59|128.92|126.52|129.06|126.66|128.92|126.52|0
1653327430000|2022-05-23 17:37:10|128.78|126.38|128.78|126.38|128.92|126.52|128.78|126.38|0
1653327440000|2022-05-23 17:37:20|128.51|126.11|128.92|126.52|128.92|126.52|128.51|126.11|0
1653327450000|2022-05-23 17:37:30|128.78|126.38|128.51|126.11|128.78|126.38|128.51|126.11|0
1653327460000|2022-05-23 17:37:40|128.65|126.25|128.78|126.38|128.78|126.38|128.65|126.25|0
1653327470000|2022-05-23 17:37:50|128.92|126.52|128.65|126.25|129.06|126.66|128.65|126.25|0
1653327480000|2022-05-23 17:38:00|128.78|126.38|128.78|126.38|128.92|126.52|128.65|126.25|0
1653327490000|2022-05-23 17:38:10|128.85|126.45|129.06|126.66|129.06|126.66|128.85|126.45|0
1653327500000|2022-05-23 17:38:20|129.19|126.79|129.06|126.66|129.47|127.07|129.06|126.66|0
1653327510000|2022-05-23 17:38:30|129.19|126.79|128.65|126.25|129.19|126.79|128.65|126.25|0
1653327520000|2022-05-23 17:38:40|128.51|126.11|128.1|125.7|128.51|126.11|128.1|125.7|0
1653327530000|2022-05-23 17:38:50|128.24|125.84|127.83|125.43|128.24|125.84|127.83|125.43|0
1653327540000|2022-05-23 17:39:00|128.37|125.97|128.24|125.84|128.37|125.97|128.24|125.84|0
1653327550000|2022-05-23 17:39:10|128.51|126.11|128.51|126.11|128.51|126.11|128.51|126.11|0
1653327560000|2022-05-23 17:39:20|128.65|126.25|127.97|125.57|128.78|126.38|127.97|125.57|0
1653327570000|2022-05-23 17:39:30|128.51|126.11|128.78|126.38|128.78|126.38|128.37|125.97|0
1653327580000|2022-05-23 17:39:40|128.92|126.52|128.64|126.24|128.92|126.52|128.64|126.24|0
1653327590000|2022-05-23 17:39:50|129.05|126.65|128.92|126.52|129.19|126.79|128.92|126.52|0
1653327600000|2022-05-23 17:40:00|128.78|126.38|129.33|126.93|129.33|126.93|128.78|126.38|0
1653327610000|2022-05-23 17:40:10|129.19|126.79|128.78|126.38|129.19|126.79|128.78|126.38|0
1653327620000|2022-05-23 17:40:20|128.64|126.24|128.37|125.97|128.64|126.24|128.24|125.84|0
1653327630000|2022-05-23 17:40:30|128.64|126.24|128.24|125.84|128.64|126.24|128.24|125.84|0
1653327640000|2022-05-23 17:40:40|128.1|125.7|128.78|126.38|128.78|126.38|128.1|125.7|0
1653327650000|2022-05-23 17:40:50|128.92|126.52|128.51|126.11|129.05|126.65|128.51|126.11|0
1653327660000|2022-05-23 17:41:00|128.78|126.38|128.78|126.38|128.78|126.38|128.78|126.38|0
1653327670000|2022-05-23 17:41:10|129.05|126.65|129.19|126.79|129.32|126.92|129.05|126.65|0
1653327680000|2022-05-23 17:41:20|129.26|126.86|128.91|126.51|129.26|126.86|128.91|126.51|0
1653327690000|2022-05-23 17:41:30|129.05|126.65|128.64|126.24|129.05|126.65|128.64|126.24|0
1653327700000|2022-05-23 17:41:40|128.51|126.11|128.37|125.97|128.64|126.24|128.37|125.97|0
1653327710000|2022-05-23 17:41:50|128.51|126.11|128.44|126.04|128.64|126.24|128.44|126.04|0
1653327720000|2022-05-23 17:42:00|128.17|125.77|127.83|125.43|128.17|125.77|127.83|125.43|0
1653327730000|2022-05-23 17:42:10|127.69|125.29|127.42|125.02|127.69|125.29|127.28|124.88|0
1653327740000|2022-05-23 17:42:20|127.55|125.15|127.96|125.56|127.96|125.56|127.55|125.15|0
1653327750000|2022-05-23 17:42:30|128.1|125.7|127.96|125.56|128.1|125.7|127.82|125.42|0
1653327760000|2022-05-23 17:42:40|128.23|125.83|128.1|125.7|128.5|126.1|128.1|125.7|0
1653327770000|2022-05-23 17:42:50|128.17|125.77|128.37|125.97|128.5|126.1|128.17|125.77|0
1653327780000|2022-05-23 17:43:00|128.5|126.1|129.46|127.06|129.46|127.06|128.5|126.1|0
1653327790000|2022-05-23 17:43:10|129.32|126.92|129.05|126.65|129.46|127.06|129.05|126.65|0
1653327800000|2022-05-23 17:43:20|129.18|126.78|128.64|126.24|129.18|126.78|128.64|126.24|0
1653327810000|2022-05-23 17:43:30|128.78|126.38|128.23|125.83|128.78|126.38|128.23|125.83|0
1653327820000|2022-05-23 17:43:40|128.09|125.69|128.09|125.69|128.09|125.69|128.09|125.69|0
1653327830000|2022-05-23 17:43:50|127.96|125.56|128.23|125.83|128.23|125.83|127.96|125.56|0
1653327840000|2022-05-23 17:44:00|128.09|125.69|127.28|124.88|128.09|125.69|127.28|124.88|0
1653327850000|2022-05-23 17:44:10|126.88|124.48|127.01|124.61|127.01|124.61|126.74|124.34|0
1653327860000|2022-05-23 17:44:20|127.15|124.75|127.55|125.15|127.69|125.29|127.15|124.75|0
1653327870000|2022-05-23 17:44:30|127.28|124.88|127.82|125.42|127.82|125.42|127.28|124.88|0
1653327880000|2022-05-23 17:44:40|127.69|125.29|127.42|125.02|127.69|125.29|127.42|125.02|0
1653327890000|2022-05-23 17:44:50|127.69|125.29|127.55|125.15|127.82|125.42|127.55|125.15|0
1653327900000|2022-05-23 17:45:00|127.41|125.01|127.82|125.42|128.23|125.83|127.41|125.01|0
1653327910000|2022-05-23 17:45:10|127.96|125.56|127.96|125.56|128.09|125.69|127.96|125.56|0
1653327920000|2022-05-23 17:45:20|127.69|125.29|127.69|125.29|127.69|125.29|127.55|125.15|0
1653327930000|2022-05-23 17:45:30|127.68|125.28|127.28|124.88|127.68|125.28|127.28|124.88|0
1653327940000|2022-05-23 17:45:40|127.14|124.74|127.28|124.88|127.41|125.01|127.14|124.74|0
1653327950000|2022-05-23 17:45:50|127.14|124.74|127.41|125.01|127.41|125.01|127.14|124.74|0
1653327960000|2022-05-23 17:46:00|127.28|124.88|127.28|124.88|127.28|124.88|127.14|124.74|0
1653327970000|2022-05-23 17:46:10|127.14|124.74|127.41|125.01|127.55|125.15|127.14|124.74|0
1653327980000|2022-05-23 17:46:20|127.01|124.61|126.67|124.27|127.01|124.61|126.47|124.07|0
1653327990000|2022-05-23 17:46:30|126.6|124.2|127.14|124.74|127.28|124.88|126.6|124.2|0
1653328000000|2022-05-23 17:46:40|127.35|124.95|127.82|125.42|127.82|125.42|127.35|124.95|0
1653328010000|2022-05-23 17:46:50|127.55|125.15|127.68|125.28|127.68|125.28|127.41|125.01|0
1653328020000|2022-05-23 17:47:00|127.41|125.01|126.87|124.47|127.41|125.01|126.87|124.47|0
1653328030000|2022-05-23 17:47:10|126.6|124.2|126.47|124.07|126.74|124.34|126.47|124.07|0
1653328040000|2022-05-23 17:47:20|126.6|124.2|126.74|124.34|126.87|124.47|126.6|124.2|0
1653328050000|2022-05-23 17:47:30|126.87|124.47|126.74|124.34|126.87|124.47|126.6|124.2|0
1653328060000|2022-05-23 17:47:40|126.87|124.47|125.79|123.39|126.87|124.47|125.79|123.39|0
1653328070000|2022-05-23 17:47:50|125.66|123.26|124.99|122.59|125.66|123.26|124.99|122.59|0
1653328080000|2022-05-23 17:48:00|124.72|122.32|125.39|122.99|125.39|122.99|124.72|122.32|0
1653328090000|2022-05-23 17:48:10|125.12|122.72|124.85|122.45|125.12|122.72|124.85|122.45|0
1653328100000|2022-05-23 17:48:20|124.99|122.59|124.59|122.19|124.99|122.59|124.59|122.19|0
1653328110000|2022-05-23 17:48:30|124.85|122.45|124.72|122.32|124.85|122.45|124.72|122.32|0
1653328120000|2022-05-23 17:48:40|124.45|122.05|124.05|121.65|124.45|122.05|124.05|121.65|0
1653328130000|2022-05-23 17:48:50|124.45|122.05|123.92|121.52|124.45|122.05|123.92|121.52|0
1653328140000|2022-05-23 17:49:00|123.66|121.26|123.65|121.25|123.66|121.26|123.26|120.86|0
1653328150000|2022-05-23 17:49:10|124.05|121.65|124.19|121.79|124.19|121.79|124.05|121.65|0
1653328160000|2022-05-23 17:49:20|124.32|121.92|124.32|121.92|124.32|121.92|124.05|121.65|0
1653328170000|2022-05-23 17:49:30|124.19|121.79|124.19|121.79|124.32|121.92|124.19|121.79|0
1653328180000|2022-05-23 17:49:40|124.45|122.05|124.59|122.19|124.59|122.19|124.45|122.05|0
1653328190000|2022-05-23 17:49:50|124.72|122.32|124.59|122.19|124.72|122.32|124.45|122.05|0
1653328200000|2022-05-23 17:50:00|124.45|122.05|124.58|122.18|124.59|122.19|124.45|122.05|0
1653328210000|2022-05-23 17:50:10|124.72|122.32|124.18|121.78|124.72|122.32|124.18|121.78|0
1653328220000|2022-05-23 17:50:20|124.45|122.05|125.12|122.72|125.12|122.72|124.45|122.05|0
1653328230000|2022-05-23 17:50:30|125.25|122.85|125.72|123.32|125.72|123.32|125.25|122.85|0
1653328240000|2022-05-23 17:50:40|125.25|122.85|124.85|122.45|125.25|122.85|124.85|122.45|0
1653328250000|2022-05-23 17:50:50|124.98|122.58|125.39|122.99|125.39|122.99|124.98|122.58|0
1653328260000|2022-05-23 17:51:00|124.98|122.58|125.25|122.85|125.39|122.99|124.98|122.58|0
1653328270000|2022-05-23 17:51:10|125.39|122.99|125.25|122.85|125.39|122.99|125.25|122.85|0
1653328280000|2022-05-23 17:51:20|124.98|122.58|125.25|122.85|125.25|122.85|124.85|122.45|0
1653328290000|2022-05-23 17:51:30|125.12|122.72|125.25|122.85|125.25|122.85|125.12|122.72|0
1653328300000|2022-05-23 17:51:40|125.38|122.98|125.12|122.72|125.38|122.98|125.12|122.72|0
1653328310000|2022-05-23 17:51:50|124.98|122.58|125.25|122.85|125.25|122.85|124.98|122.58|0
1653328320000|2022-05-23 17:52:00|125.12|122.72|125.65|123.25|125.65|123.25|124.98|122.58|0
1653328330000|2022-05-23 17:52:10|125.38|122.98|125.12|122.72|125.38|122.98|125.12|122.72|0
1653328340000|2022-05-23 17:52:20|125.25|122.85|124.98|122.58|125.25|122.85|124.98|122.58|0
1653328350000|2022-05-23 17:52:30|124.71|122.31|124.85|122.45|124.85|122.45|124.71|122.31|0
1653328360000|2022-05-23 17:52:40|124.98|122.58|124.71|122.31|124.98|122.58|124.71|122.31|0
1653328370000|2022-05-23 17:52:50|124.58|122.18|124.71|122.31|124.71|122.31|124.45|122.05|0
1653328380000|2022-05-23 17:53:00|124.98|122.58|125.25|122.85|125.25|122.85|124.98|122.58|0
1653328390000|2022-05-23 17:53:10|124.98|122.58|125.38|122.98|125.38|122.98|124.98|122.58|0
1653328400000|2022-05-23 17:53:20|125.25|122.85|125.52|123.12|125.52|123.12|125.25|122.85|0
1653328410000|2022-05-23 17:53:30|125.65|123.25|126.05|123.65|126.19|123.79|125.65|123.25|0
1653328420000|2022-05-23 17:53:40|125.92|123.52|125.78|123.38|126.05|123.65|125.78|123.38|0
1653328430000|2022-05-23 17:53:50|125.92|123.52|125.92|123.52|126.05|123.65|125.92|123.52|0
1653328440000|2022-05-23 17:54:00|126.05|123.65|126.19|123.79|126.19|123.79|126.05|123.65|0
1653328450000|2022-05-23 17:54:10|126.39|123.99|127|124.6|127|124.6|126.39|123.99|0
1653328460000|2022-05-23 17:54:20|126.59|124.19|126.86|124.46|126.86|124.46|126.46|124.06|0
1653328470000|2022-05-23 17:54:30|126.73|124.33|126.32|123.92|126.73|124.33|126.19|123.79|0
1653328480000|2022-05-23 17:54:40|126.46|124.06|126.19|123.79|126.46|124.06|126.19|123.79|0
1653328490000|2022-05-23 17:54:50|126.32|123.92|126.59|124.19|126.59|124.19|126.32|123.92|0
1653328500000|2022-05-23 17:55:00|126.19|123.79|125.78|123.38|126.19|123.79|125.78|123.38|0
1653328510000|2022-05-23 17:55:10|126.05|123.65|126.19|123.79|126.32|123.92|126.05|123.65|0
1653328520000|2022-05-23 17:55:20|125.92|123.52|126.05|123.65|126.05|123.65|125.78|123.38|0
1653328530000|2022-05-23 17:55:30|125.92|123.52|125.78|123.38|125.92|123.52|125.78|123.38|0
1653328540000|2022-05-23 17:55:40|125.72|123.32|125.51|123.11|125.72|123.32|125.51|123.11|0
1653328550000|2022-05-23 17:55:50|125.92|123.52|126.18|123.78|126.32|123.92|125.92|123.52|0
1653328560000|2022-05-23 17:56:00|126.05|123.65|125.38|122.98|126.05|123.65|125.38|122.98|0
1653328570000|2022-05-23 17:56:10|125.78|123.38|125.38|122.98|125.91|123.51|125.38|122.98|0
1653328580000|2022-05-23 17:56:20|125.24|122.84|125.38|122.98|125.78|123.38|125.24|122.84|0
1653328590000|2022-05-23 17:56:30|125.11|122.71|125.51|123.11|125.51|123.11|124.98|122.58|0
1653328600000|2022-05-23 17:56:40|125.58|123.18|126.05|123.65|126.05|123.65|125.58|123.18|0
1653328610000|2022-05-23 17:56:50|126.32|123.92|125.65|123.25|126.32|123.92|125.65|123.25|0
1653328620000|2022-05-23 17:57:00|125.38|122.98|125.85|123.45|125.85|123.45|125.38|122.98|0
1653328630000|2022-05-23 17:57:10|126.05|123.65|125.85|123.45|126.05|123.65|125.85|123.45|0
1653328640000|2022-05-23 17:57:20|125.51|123.11|125.51|123.11|125.78|123.38|125.51|123.11|0
1653328650000|2022-05-23 17:57:30|125.38|122.98|125.24|122.84|125.38|122.98|125.11|122.71|0
1653328660000|2022-05-23 17:57:40|125.11|122.71|124.97|122.57|125.24|122.84|124.97|122.57|0
1653328670000|2022-05-23 17:57:50|125.24|122.84|124.97|122.57|125.24|122.84|124.97|122.57|0
1653328680000|2022-05-23 17:58:00|124.84|122.44|124.97|122.57|125.24|122.84|124.84|122.44|0
1653328690000|2022-05-23 17:58:10|125.11|122.71|124.97|122.57|125.11|122.71|124.97|122.57|0
1653328700000|2022-05-23 17:58:20|125.11|122.71|124.91|122.51|125.11|122.71|124.91|122.51|0
1653328710000|2022-05-23 17:58:30|124.71|122.31|124.31|121.91|124.71|122.31|124.31|121.91|0
1653328720000|2022-05-23 17:58:40|124.57|122.17|124.17|121.77|124.57|122.17|124.17|121.77|0
1653328730000|2022-05-23 17:58:50|124.31|121.91|124.17|121.77|124.31|121.91|124.04|121.64|0
1653328740000|2022-05-23 17:59:00|123.91|121.51|124.57|122.17|124.57|122.17|123.91|121.51|0
1653328750000|2022-05-23 17:59:10|124.17|121.77|124.04|121.64|124.17|121.77|124.04|121.64|0
1653328760000|2022-05-23 17:59:20|124.3|121.9|124.3|121.9|124.3|121.9|124.3|121.9|0
1653328770000|2022-05-23 17:59:30|124.44|122.04|124.7|122.3|124.7|122.3|124.44|122.04|0
1653328780000|2022-05-23 17:59:40|124.3|121.9|124.11|121.71|124.3|121.9|124.11|121.71|0
1653328790000|2022-05-23 17:59:50|124.04|121.64|123.9|121.5|124.04|121.64|123.9|121.5|0
1653328800000|2022-05-23 18:00:00|123.51|121.11|122.45|120.05|123.51|121.11|122.45|120.05|0
1653328810000|2022-05-23 18:00:10|122.71|120.31|122.05|119.65|122.71|120.31|122.05|119.65|0
1653328820000|2022-05-23 18:00:20|122.32|119.92|122.45|120.05|122.58|120.18|122.32|119.92|0
1653328830000|2022-05-23 18:00:30|122.32|119.92|124.44|122.04|124.44|122.04|122.32|119.92|0
1653328840000|2022-05-23 18:00:40|123.9|121.5|125.1|122.7|125.1|122.7|123.9|121.5|0
1653328850000|2022-05-23 18:00:50|125.64|123.24|125.51|123.11|125.64|123.24|125.51|123.11|0
1653328860000|2022-05-23 18:01:00|125.37|122.97|125.5|123.1|125.5|123.1|125.24|122.84|0
1653328870000|2022-05-23 18:01:10|125.64|123.24|124.97|122.57|125.64|123.24|124.97|122.57|0
1653328880000|2022-05-23 18:01:20|125.24|122.84|125.24|122.84|125.24|122.84|125.1|122.7|0
1653328890000|2022-05-23 18:01:30|124.97|122.57|124.7|122.3|124.97|122.57|124.7|122.3|0
1653328900000|2022-05-23 18:01:40|124.83|122.43|124.97|122.57|124.97|122.57|124.83|122.43|0
1653328910000|2022-05-23 18:01:50|125.37|122.97|125.5|123.1|125.5|123.1|125.37|122.97|0
1653328920000|2022-05-23 18:02:00|125.77|123.37|126.04|123.64|126.38|123.98|125.77|123.37|0
1653328930000|2022-05-23 18:02:10|125.5|123.1|125.44|123.04|125.5|123.1|125.1|122.7|0
1653328940000|2022-05-23 18:02:20|125.64|123.24|125.3|122.9|125.64|123.24|125.23|122.83|0
1653328950000|2022-05-23 18:02:30|125.64|123.24|125.64|123.24|125.64|123.24|125.23|122.83|0
1653328960000|2022-05-23 18:02:40|125.77|123.37|125.37|122.97|125.77|123.37|125.23|122.83|0
1653328970000|2022-05-23 18:02:50|125.23|122.83|124.97|122.57|125.23|122.83|124.97|122.57|0
1653328980000|2022-05-23 18:03:00|124.7|122.3|124.57|122.17|124.7|122.3|124.57|122.17|0
1653328990000|2022-05-23 18:03:10|124.97|122.57|124.57|122.17|124.97|122.57|124.5|122.1|0
1653329000000|2022-05-23 18:03:20|124.7|122.3|125.37|122.97|125.37|122.97|124.7|122.3|0
1653329010000|2022-05-23 18:03:30|125.44|123.04|125.77|123.37|125.77|123.37|125.37|122.97|0
1653329020000|2022-05-23 18:03:40|125.37|122.97|125.64|123.24|125.64|123.24|125.37|122.97|0
1653329030000|2022-05-23 18:03:50|126.17|123.77|125.77|123.37|126.17|123.77|125.63|123.23|0
1653329040000|2022-05-23 18:04:00|126.04|123.64|125.37|122.97|126.04|123.64|125.37|122.97|0
1653329050000|2022-05-23 18:04:10|125.5|123.1|125.5|123.1|125.9|123.5|125.5|123.1|0
1653329060000|2022-05-23 18:04:20|125.1|122.7|125.23|122.83|125.23|122.83|125.1|122.7|0
1653329070000|2022-05-23 18:04:30|125.1|122.7|124.83|122.43|125.5|123.1|124.83|122.43|0
1653329080000|2022-05-23 18:04:40|124.7|122.3|124.83|122.43|124.83|122.43|124.7|122.3|0
1653329090000|2022-05-23 18:04:50|124.96|122.56|125.1|122.7|125.1|122.7|124.83|122.43|0
1653329100000|2022-05-23 18:05:00|124.96|122.56|124.7|122.3|125.1|122.7|124.7|122.3|0
1653329110000|2022-05-23 18:05:10|124.96|122.56|124.83|122.43|125.23|122.83|124.83|122.43|0
1653329120000|2022-05-23 18:05:20|125.1|122.7|125.5|123.1|125.5|123.1|125.1|122.7|0
1653329130000|2022-05-23 18:05:30|125.77|123.37|125.43|123.03|125.77|123.37|125.23|122.83|0
1653329140000|2022-05-23 18:05:40|125.77|123.37|125.63|123.23|125.9|123.5|125.63|123.23|0
1653329150000|2022-05-23 18:05:50|126.03|123.63|126.03|123.63|126.17|123.77|126.03|123.63|0
1653329160000|2022-05-23 18:06:00|125.77|123.37|125.77|123.37|125.77|123.37|125.5|123.1|0
1653329170000|2022-05-23 18:06:10|125.9|123.5|124.96|122.56|125.9|123.5|124.96|122.56|0
1653329180000|2022-05-23 18:06:20|125.1|122.7|124.69|122.29|125.1|122.7|124.69|122.29|0
1653329190000|2022-05-23 18:06:30|124.29|121.89|124.63|122.23|124.63|122.23|124.16|121.76|0
1653329200000|2022-05-23 18:06:40|124.56|122.16|123.89|121.49|124.56|122.16|123.89|121.49|0
1653329210000|2022-05-23 18:06:50|123.63|121.23|123.76|121.36|124.03|121.63|123.63|121.23|0
1653329220000|2022-05-23 18:07:00|123.89|121.49|124.43|122.03|124.43|122.03|123.89|121.49|0
1653329230000|2022-05-23 18:07:10|124.16|121.76|124.03|121.63|124.16|121.76|123.76|121.36|0
1653329240000|2022-05-23 18:07:20|124.29|121.89|124.29|121.89|124.29|121.89|124.03|121.63|0
1653329250000|2022-05-23 18:07:30|124.56|122.16|124.16|121.76|124.56|122.16|124.16|121.76|0
1653329260000|2022-05-23 18:07:40|124.29|121.89|124.43|122.03|124.43|122.03|124.29|121.89|0
1653329270000|2022-05-23 18:07:50|124.29|121.89|124.56|122.16|124.56|122.16|124.16|121.76|0
1653329280000|2022-05-23 18:08:00|124.29|121.89|124.16|121.76|124.29|121.89|123.89|121.49|0
1653329290000|2022-05-23 18:08:10|123.96|121.56|124.16|121.76|124.16|121.76|123.89|121.49|0
1653329300000|2022-05-23 18:08:20|123.76|121.36|123.36|120.96|123.76|121.36|123.23|120.83|0
1653329310000|2022-05-23 18:08:30|124.02|121.62|123.76|121.36|124.02|121.62|123.76|121.36|0
1653329320000|2022-05-23 18:08:40|124.02|121.62|123.89|121.49|124.02|121.62|123.89|121.49|0
1653329330000|2022-05-23 18:08:50|124.16|121.76|123.89|121.49|124.16|121.76|123.89|121.49|0
1653329340000|2022-05-23 18:09:00|123.76|121.36|123.49|121.09|123.89|121.49|123.49|121.09|0
1653329350000|2022-05-23 18:09:10|123.36|120.96|123.23|120.83|123.36|120.96|123.23|120.83|0
1653329360000|2022-05-23 18:09:20|122.96|120.56|123.49|121.09|123.49|121.09|122.96|120.56|0
1653329370000|2022-05-23 18:09:30|123.36|120.96|123.23|120.83|123.36|120.96|123.23|120.83|0
1653329380000|2022-05-23 18:09:40|123.09|120.69|123.76|121.36|123.76|121.36|123.09|120.69|0
1653329390000|2022-05-23 18:09:50|123.89|121.49|123.76|121.36|123.89|121.49|123.62|121.22|0
1653329400000|2022-05-23 18:10:00|123.49|121.09|123.23|120.83|123.62|121.22|123.23|120.83|0
1653329410000|2022-05-23 18:10:10|123.09|120.69|122.96|120.56|123.09|120.69|122.96|120.56|0
1653329420000|2022-05-23 18:10:20|123.09|120.69|122.56|120.16|123.09|120.69|122.56|120.16|0
1653329430000|2022-05-23 18:10:30|122.17|119.77|122.04|119.64|122.3|119.9|122.04|119.64|0
1653329440000|2022-05-23 18:10:40|121.77|119.37|121.64|119.24|121.77|119.37|121.51|119.11|0
1653329450000|2022-05-23 18:10:50|121.9|119.5|121.64|119.24|121.9|119.5|121.51|119.11|0
1653329460000|2022-05-23 18:11:00|121.51|119.11|121.64|119.24|121.77|119.37|121.38|118.98|0
1653329470000|2022-05-23 18:11:10|121.38|118.98|121.64|119.24|121.64|119.24|121.38|118.98|0
1653329480000|2022-05-23 18:11:20|121.51|119.11|122.43|120.03|122.43|120.03|121.51|119.11|0
1653329490000|2022-05-23 18:11:30|122.56|120.16|122.43|120.03|122.56|120.16|122.17|119.77|0
1653329500000|2022-05-23 18:11:40|122.17|119.77|122.56|120.16|122.56|120.16|122.17|119.77|0
1653329510000|2022-05-23 18:11:50|122.83|120.43|122.56|120.16|122.83|120.43|122.17|119.77|0
1653329520000|2022-05-23 18:12:00|122.17|119.77|122.56|120.16|122.56|120.16|122.17|119.77|0
1653329530000|2022-05-23 18:12:10|122.43|120.03|122.3|119.9|122.43|120.03|122.17|119.77|0
1653329540000|2022-05-23 18:12:20|122.43|120.03|122.83|120.43|122.83|120.43|122.43|120.03|0
1653329550000|2022-05-23 18:12:30|122.96|120.56|122.83|120.43|122.96|120.56|122.83|120.43|0
1653329560000|2022-05-23 18:12:40|123.09|120.69|123.22|120.82|123.35|120.95|123.09|120.69|0
1653329570000|2022-05-23 18:12:50|123.09|120.69|122.82|120.42|123.09|120.69|122.82|120.42|0
1653329580000|2022-05-23 18:13:00|123.09|120.69|123.03|120.63|123.49|121.09|122.96|120.56|0
1653329590000|2022-05-23 18:13:10|122.96|120.56|122.82|120.42|122.96|120.56|122.82|120.42|0
1653329600000|2022-05-23 18:13:20|122.69|120.29|122.82|120.42|122.82|120.42|122.63|120.23|0
1653329610000|2022-05-23 18:13:30|122.69|120.29|122.03|119.63|122.69|120.29|122.03|119.63|0
1653329620000|2022-05-23 18:13:40|121.84|119.44|121.64|119.24|121.9|119.5|121.64|119.24|0
1653329630000|2022-05-23 18:13:50|121.77|119.37|122.03|119.63|122.03|119.63|121.64|119.24|0
1653329640000|2022-05-23 18:14:00|122.16|119.76|122.43|120.03|122.43|120.03|122.16|119.76|0
1653329650000|2022-05-23 18:14:10|122.16|119.76|122.16|119.76|122.16|119.76|121.9|119.5|0
1653329660000|2022-05-23 18:14:20|122.03|119.63|121.11|118.71|122.03|119.63|121.11|118.71|0
1653329670000|2022-05-23 18:14:30|121.31|118.91|121.11|118.71|121.57|119.17|121.11|118.71|0
1653329680000|2022-05-23 18:14:40|121.64|119.24|121.5|119.1|121.64|119.24|121.5|119.1|0
1653329690000|2022-05-23 18:14:50|121.9|119.5|121.5|119.1|121.9|119.5|121.24|118.84|0
1653329700000|2022-05-23 18:15:00|121.64|119.24|121.77|119.37|121.77|119.37|121.5|119.1|0
1653329710000|2022-05-23 18:15:10|122.03|119.63|121.9|119.5|122.16|119.76|121.9|119.5|0
1653329720000|2022-05-23 18:15:20|122.03|119.63|122.69|120.29|122.69|120.29|122.03|119.63|0
1653329730000|2022-05-23 18:15:30|122.56|120.16|122.56|120.16|122.56|120.16|122.56|120.16|0
1653329740000|2022-05-23 18:15:40|122.42|120.02|122.29|119.89|122.42|120.02|122.29|119.89|0
1653329750000|2022-05-23 18:15:50|122.16|119.76|122.42|120.02|122.69|120.29|122.16|119.76|0
1653329760000|2022-05-23 18:16:00|122.29|119.89|122.42|120.02|122.56|120.16|122.29|119.89|0
1653329770000|2022-05-23 18:16:10|122.69|120.29|122.89|120.49|122.89|120.49|122.56|120.16|0
1653329780000|2022-05-23 18:16:20|122.69|120.29|122.69|120.29|122.95|120.55|122.69|120.29|0
1653329790000|2022-05-23 18:16:30|122.29|119.89|122.36|119.96|122.42|120.02|122.29|119.89|0
1653329800000|2022-05-23 18:16:40|122.16|119.76|121.9|119.5|122.16|119.76|121.76|119.36|0
1653329810000|2022-05-23 18:16:50|121.76|119.36|121.5|119.1|121.76|119.36|121.5|119.1|0
1653329820000|2022-05-23 18:17:00|121.37|118.97|122.03|119.63|122.03|119.63|121.37|118.97|0
1653329830000|2022-05-23 18:17:10|122.16|119.76|122.16|119.76|122.16|119.76|122.16|119.76|0
1653329840000|2022-05-23 18:17:20|122.29|119.89|122.03|119.63|122.29|119.89|122.03|119.63|0
1653329850000|2022-05-23 18:17:30|122.16|119.76|122.16|119.76|122.16|119.76|121.76|119.36|0
1653329860000|2022-05-23 18:17:40|122.03|119.63|122.16|119.76|122.29|119.89|122.03|119.63|0
1653329870000|2022-05-23 18:17:50|121.89|119.49|122.29|119.89|122.29|119.89|121.89|119.49|0
1653329880000|2022-05-23 18:18:00|121.89|119.49|121.5|119.1|121.89|119.49|121.5|119.1|0
1653329890000|2022-05-23 18:18:10|121.37|118.97|122.03|119.63|122.03|119.63|121.37|118.97|0
1653329900000|2022-05-23 18:18:20|121.63|119.23|121.89|119.49|121.89|119.49|121.5|119.1|0
1653329910000|2022-05-23 18:18:30|121.24|118.84|121.24|118.84|121.24|118.84|121.17|118.77|0
1653329920000|2022-05-23 18:18:40|121.5|119.1|121.63|119.23|121.63|119.23|121.5|119.1|0
1653329930000|2022-05-23 18:18:50|121.76|119.36|121.76|119.36|121.76|119.36|121.63|119.23|0
1653329940000|2022-05-23 18:19:00|121.89|119.49|121.37|118.97|121.89|119.49|121.37|118.97|0
1653329950000|2022-05-23 18:19:10|121.5|119.1|121.76|119.36|121.76|119.36|121.37|118.97|0
1653329960000|2022-05-23 18:19:20|121.63|119.23|121.5|119.1|121.63|119.23|121.37|118.97|0
1653329970000|2022-05-23 18:19:30|121.24|118.84|121.37|118.97|121.5|119.1|121.24|118.84|0
1653329980000|2022-05-23 18:19:40|121.17|118.77|121.5|119.1|121.5|119.1|121.17|118.77|0
1653329990000|2022-05-23 18:19:50|121.43|119.03|121.37|118.97|121.5|119.1|121.37|118.97|0
1653330000000|2022-05-23 18:20:00|121.23|118.83|121.5|119.1|121.5|119.1|121.23|118.83|0
1653330010000|2022-05-23 18:20:10|121.63|119.23|121.37|118.97|121.63|119.23|121.37|118.97|0
1653330020000|2022-05-23 18:20:20|121.63|119.23|121.23|118.83|121.63|119.23|121.23|118.83|0
1653330030000|2022-05-23 18:20:30|121.1|118.7|121.1|118.7|121.23|118.83|121.1|118.7|0
1653330050000|2022-05-23 18:20:50|120.97|118.57|121.1|118.7|121.1|118.7|120.58|118.18|0
1653330060000|2022-05-23 18:21:00|121.23|118.83|121.36|118.96|121.36|118.96|121.23|118.83|0
1653330070000|2022-05-23 18:21:10|121.23|118.83|121.63|119.23|121.76|119.36|121.23|118.83|0
1653330080000|2022-05-23 18:21:20|121.36|118.96|121.36|118.96|121.36|118.96|121.23|118.83|0
1653330090000|2022-05-23 18:21:30|121.23|118.83|121.1|118.7|121.23|118.83|121.1|118.7|0
1653330100000|2022-05-23 18:21:40|120.97|118.57|120.84|118.44|120.97|118.57|120.71|118.31|0
1653330110000|2022-05-23 18:21:50|122.16|119.76|121.18|118.78|122.29|119.89|121.18|118.78|0
1653330120000|2022-05-23 18:22:00|121.05|118.65|121.46|119.06|121.46|119.06|121.05|118.65|0
1653330130000|2022-05-23 18:22:10|121.2|118.8|121.07|118.67|121.2|118.8|121.07|118.67|0
1653330140000|2022-05-23 18:22:20|120.94|118.54|121.2|118.8|121.33|118.93|120.94|118.54|0
1653330150000|2022-05-23 18:22:30|121.07|118.67|121.2|118.8|121.33|118.93|121.07|118.67|0
1653330160000|2022-05-23 18:22:40|121.07|118.67|121.2|118.8|121.2|118.8|120.94|118.54|0
1653330170000|2022-05-23 18:22:50|121.46|119.06|121.72|119.32|121.72|119.32|121.46|119.06|0
1653330180000|2022-05-23 18:23:00|121.79|119.39|122.51|120.11|122.51|120.11|121.79|119.39|0
1653330190000|2022-05-23 18:23:10|122.78|120.38|122.38|119.98|122.78|120.38|122.38|119.98|0
1653330200000|2022-05-23 18:23:20|123.04|120.64|122.91|120.51|123.04|120.64|122.91|120.51|0
1653330210000|2022-05-23 18:23:30|123.04|120.64|123.04|120.64|123.17|120.77|123.04|120.64|0
1653330220000|2022-05-23 18:23:40|123.17|120.77|122.77|120.37|123.17|120.77|122.77|120.37|0
1653330230000|2022-05-23 18:23:50|122.71|120.31|122.91|120.51|122.91|120.51|122.51|120.11|0
1653330240000|2022-05-23 18:24:00|122.38|119.98|122.64|120.24|122.64|120.24|122.25|119.85|0
1653330250000|2022-05-23 18:24:10|122.77|120.37|122.77|120.37|122.91|120.51|122.77|120.37|0
1653330260000|2022-05-23 18:24:20|122.91|120.51|122.77|120.37|122.91|120.51|122.77|120.37|0
1653330270000|2022-05-23 18:24:30|122.38|119.98|122.38|119.98|122.38|119.98|122.25|119.85|0
1653330280000|2022-05-23 18:24:40|122.51|120.11|122.25|119.85|122.51|120.11|122.25|119.85|0
1653330290000|2022-05-23 18:24:50|122.18|119.78|121.98|119.58|122.18|119.78|121.98|119.58|0
1653330300000|2022-05-23 18:25:00|122.12|119.72|121.98|119.58|122.12|119.72|121.72|119.32|0
1653330310000|2022-05-23 18:25:10|122.12|119.72|121.72|119.32|122.12|119.72|121.72|119.32|0
1653330320000|2022-05-23 18:25:20|121.85|119.45|122.11|119.71|122.11|119.71|121.85|119.45|0
1653330330000|2022-05-23 18:25:30|122.25|119.85|121.98|119.58|122.25|119.85|121.98|119.58|0
1653330340000|2022-05-23 18:25:40|122.25|119.85|122.25|119.85|122.38|119.98|122.11|119.71|0
1653330350000|2022-05-23 18:25:50|121.98|119.58|121.72|119.32|121.98|119.58|121.72|119.32|0
1653330360000|2022-05-23 18:26:00|121.46|119.06|122.11|119.71|122.11|119.71|121.46|119.06|0
1653330370000|2022-05-23 18:26:10|122.38|119.98|122.64|120.24|122.64|120.24|122.38|119.98|0
1653330380000|2022-05-23 18:26:20|122.24|119.84|123.1|120.7|123.1|120.7|121.98|119.58|0
1653330390000|2022-05-23 18:26:30|123.17|120.77|122.77|120.37|123.17|120.77|122.77|120.37|0
1653330400000|2022-05-23 18:26:40|122.9|120.5|122.9|120.5|123.17|120.77|122.9|120.5|0
1653330410000|2022-05-23 18:26:50|122.77|120.37|122.51|120.11|122.77|120.37|122.51|120.11|0
1653330420000|2022-05-23 18:27:00|122.38|119.98|123.17|120.77|123.17|120.77|122.38|119.98|0
1653330430000|2022-05-23 18:27:10|122.9|120.5|123.3|120.9|123.3|120.9|122.9|120.5|0
1653330440000|2022-05-23 18:27:20|123.03|120.63|122.9|120.5|123.03|120.63|122.77|120.37|0
1653330450000|2022-05-23 18:27:30|123.03|120.63|122.9|120.5|123.03|120.63|122.9|120.5|0
1653330460000|2022-05-23 18:27:40|123.03|120.63|123.03|120.63|123.37|120.97|123.03|120.63|0
1653330470000|2022-05-23 18:27:50|123.16|120.76|123.37|120.97|123.37|120.97|123.16|120.76|0
1653330480000|2022-05-23 18:28:00|123.3|120.9|122.9|120.5|123.3|120.9|122.9|120.5|0
1653330490000|2022-05-23 18:28:10|122.71|120.31|123.03|120.63|123.03|120.63|122.71|120.31|0
1653330500000|2022-05-23 18:28:20|122.9|120.5|122.77|120.37|122.9|120.5|122.77|120.37|0
1653330510000|2022-05-23 18:28:30|122.64|120.24|122.9|120.5|122.9|120.5|122.37|119.97|0
1653330520000|2022-05-23 18:28:40|122.77|120.37|122.64|120.24|122.9|120.5|122.64|120.24|0
1653330530000|2022-05-23 18:28:50|122.9|120.5|122.9|120.5|123.03|120.63|122.9|120.5|0
1653330540000|2022-05-23 18:29:00|123.16|120.76|123.82|121.42|123.82|121.42|123.16|120.76|0
1653330550000|2022-05-23 18:29:10|123.96|121.56|123.82|121.42|123.96|121.56|123.69|121.29|0
1653330560000|2022-05-23 18:29:20|124.09|121.69|123.69|121.29|124.35|121.95|123.69|121.29|0
1653330570000|2022-05-23 18:29:30|123.56|121.16|123.43|121.03|123.82|121.42|123.43|121.03|0
1653330580000|2022-05-23 18:29:40|123.56|121.16|123.96|121.56|123.96|121.56|123.56|121.16|0
1653330590000|2022-05-23 18:29:50|124.09|121.69|123.43|121.03|124.09|121.69|123.43|121.03|0
1653330600000|2022-05-23 18:30:00|123.16|120.76|123.82|121.42|124.09|121.69|123.16|120.76|0
1653330610000|2022-05-23 18:30:10|124.09|121.69|124.62|122.22|124.62|122.22|124.09|121.69|0
1653330620000|2022-05-23 18:30:20|124.35|121.95|123.56|121.16|124.35|121.95|123.56|121.16|0
1653330630000|2022-05-23 18:30:30|123.69|121.29|123.69|121.29|124.09|121.69|123.69|121.29|0
1653330640000|2022-05-23 18:30:40|123.95|121.55|124.09|121.69|124.09|121.69|123.82|121.42|0
1653330650000|2022-05-23 18:30:50|123.95|121.55|123.82|121.42|124.09|121.69|123.82|121.42|0
1653330660000|2022-05-23 18:31:00|123.69|121.29|124.22|121.82|124.49|122.09|123.69|121.29|0
1653330670000|2022-05-23 18:31:10|124.62|122.22|124.09|121.69|124.62|122.22|124.09|121.69|0
1653330680000|2022-05-23 18:31:20|123.42|121.02|123.03|120.63|123.42|121.02|123.03|120.63|0
1653330690000|2022-05-23 18:31:30|122.83|120.43|123.16|120.76|123.16|120.76|122.83|120.43|0
1653330700000|2022-05-23 18:31:40|123.42|121.02|123.29|120.89|123.42|121.02|123.29|120.89|0
1653330710000|2022-05-23 18:31:50|122.89|120.49|123.03|120.63|123.03|120.63|122.76|120.36|0
1653330720000|2022-05-23 18:32:00|122.89|120.49|122.63|120.23|122.89|120.49|122.63|120.23|0
1653330730000|2022-05-23 18:32:10|122.89|120.49|122.57|120.17|122.89|120.49|122.37|119.97|0
1653330740000|2022-05-23 18:32:20|122.63|120.23|122.5|120.1|122.63|120.23|122.24|119.84|0
1653330750000|2022-05-23 18:32:30|122.37|119.97|122.24|119.84|122.5|120.1|122.24|119.84|0
1653330760000|2022-05-23 18:32:40|122.1|119.7|122.24|119.84|122.24|119.84|122.1|119.7|0
1653330770000|2022-05-23 18:32:50|122.37|119.97|122.1|119.7|122.37|119.97|122.1|119.7|0
1653330780000|2022-05-23 18:33:00|122.89|120.49|123.02|120.62|123.02|120.62|122.89|120.49|0
1653330790000|2022-05-23 18:33:10|122.89|120.49|122.83|120.43|122.89|120.49|122.63|120.23|0
1653330800000|2022-05-23 18:33:20|123.02|120.62|122.63|120.23|123.02|120.62|122.63|120.23|0
1653330810000|2022-05-23 18:33:30|122.5|120.1|122.5|120.1|122.63|120.23|122.5|120.1|0
1653330820000|2022-05-23 18:33:40|122.63|120.23|122.23|119.83|122.63|120.23|122.23|119.83|0
1653330830000|2022-05-23 18:33:50|122.17|119.77|122.23|119.83|122.23|119.83|122.1|119.7|0
1653330840000|2022-05-23 18:34:00|122.5|120.1|122.7|120.3|122.89|120.49|122.5|120.1|0
1653330850000|2022-05-23 18:34:10|122.63|120.23|122.89|120.49|122.89|120.49|122.5|120.1|0
1653330860000|2022-05-23 18:34:20|123.02|120.62|122.96|120.56|123.15|120.75|122.76|120.36|0
1653330870000|2022-05-23 18:34:30|123.02|120.62|122.63|120.23|123.02|120.62|122.63|120.23|0
1653330880000|2022-05-23 18:34:40|123.15|120.75|123.02|120.62|123.29|120.89|123.02|120.62|0
1653330890000|2022-05-23 18:34:50|122.63|120.23|123.22|120.82|123.29|120.89|122.63|120.23|0
1653330900000|2022-05-23 18:35:00|123.42|121.02|123.95|121.55|123.95|121.55|123.29|120.89|0
1653330910000|2022-05-23 18:35:10|123.82|121.42|122.89|120.49|123.82|121.42|122.89|120.49|0
1653330920000|2022-05-23 18:35:20|122.96|120.56|122.89|120.49|122.96|120.56|122.76|120.36|0
1653330930000|2022-05-23 18:35:30|122.76|120.36|122.89|120.49|123.15|120.75|122.63|120.23|0
1653330940000|2022-05-23 18:35:40|122.76|120.36|123.28|120.88|123.28|120.88|122.76|120.36|0
1653330950000|2022-05-23 18:35:50|123.42|121.02|123.68|121.28|123.75|121.35|123.42|121.02|0
1653330960000|2022-05-23 18:36:00|123.62|121.22|123.55|121.15|123.88|121.48|123.55|121.15|0
1653330970000|2022-05-23 18:36:10|123.35|120.95|123.68|121.28|123.68|121.28|123.28|120.88|0
1653330980000|2022-05-23 18:36:20|123.81|121.41|123.68|121.28|123.81|121.41|123.68|121.28|0
1653330990000|2022-05-23 18:36:30|123.81|121.41|123.68|121.28|123.81|121.41|123.68|121.28|0
1653331000000|2022-05-23 18:36:40|123.42|121.02|122.89|120.49|123.42|121.02|122.89|120.49|0
1653331010000|2022-05-23 18:36:50|123.02|120.62|122.96|120.56|123.15|120.75|122.96|120.56|0
1653331020000|2022-05-23 18:37:00|122.89|120.49|123.15|120.75|123.55|121.15|122.89|120.49|0
1653331030000|2022-05-23 18:37:10|123.02|120.62|123.15|120.75|123.28|120.88|123.02|120.62|0
1653331040000|2022-05-23 18:37:20|123.02|120.62|122.62|120.22|123.02|120.62|122.62|120.22|0
1653331050000|2022-05-23 18:37:30|122.49|120.09|122.62|120.22|122.62|120.22|122.23|119.83|0
1653331060000|2022-05-23 18:37:40|122.49|120.09|122.43|120.03|122.49|120.09|122.43|120.03|0
1653331070000|2022-05-23 18:37:50|122.49|120.09|122.75|120.35|122.89|120.49|122.49|120.09|0
1653331080000|2022-05-23 18:38:00|122.49|120.09|122.89|120.49|122.89|120.49|122.49|120.09|0
1653331090000|2022-05-23 18:38:10|122.75|120.35|122.23|119.83|122.75|120.35|122.23|119.83|0
1653331100000|2022-05-23 18:38:20|122.49|120.09|122.49|120.09|122.49|120.09|122.36|119.96|0
1653331110000|2022-05-23 18:38:30|122.62|120.22|122.49|120.09|122.62|120.22|122.36|119.96|0
1653331120000|2022-05-23 18:38:40|122.62|120.22|122.23|119.83|122.62|120.22|122.23|119.83|0
1653331130000|2022-05-23 18:38:50|122.49|120.09|122.09|119.69|122.49|120.09|122.09|119.69|0
1653331140000|2022-05-23 18:39:00|121.96|119.56|122.09|119.69|122.36|119.96|121.96|119.56|0
1653331150000|2022-05-23 18:39:10|122.03|119.63|122.49|120.09|122.62|120.22|122.03|119.63|0
1653331160000|2022-05-23 18:39:20|122.62|120.22|122.62|120.22|122.62|120.22|122.49|120.09|0
1653331170000|2022-05-23 18:39:30|122.36|119.96|122.49|120.09|122.49|120.09|122.36|119.96|0
1653331180000|2022-05-23 18:39:40|122.36|119.96|122.36|119.96|122.49|120.09|122.36|119.96|0
1653331190000|2022-05-23 18:39:50|122.62|120.22|122.75|120.35|122.75|120.35|122.62|120.22|0
1653331200000|2022-05-23 18:40:00|122.88|120.48|122.62|120.22|122.88|120.48|122.62|120.22|0
1653331210000|2022-05-23 18:40:10|122.75|120.35|122.88|120.48|122.88|120.48|122.75|120.35|0
1653331220000|2022-05-23 18:40:20|122.62|120.22|122.49|120.09|123.01|120.61|122.49|120.09|0
1653331230000|2022-05-23 18:40:30|122.36|119.96|121.83|119.43|122.36|119.96|121.83|119.43|0
1653331240000|2022-05-23 18:40:40|121.96|119.56|121.57|119.17|121.96|119.56|121.57|119.17|0
1653331250000|2022-05-23 18:40:50|121.96|119.56|122.03|119.63|122.35|119.95|121.96|119.56|0
1653331260000|2022-05-23 18:41:00|121.9|119.5|122.22|119.82|122.35|119.95|121.9|119.5|0
1653331270000|2022-05-23 18:41:10|122.35|119.95|122.62|120.22|122.62|120.22|122.35|119.95|0
1653331280000|2022-05-23 18:41:20|122.35|119.95|122.35|119.95|122.35|119.95|122.22|119.82|0
1653331290000|2022-05-23 18:41:30|122.75|120.35|123.67|121.27|123.67|121.27|122.75|120.35|0
1653331300000|2022-05-23 18:41:40|123.81|121.41|123.41|121.01|123.94|121.54|123.41|121.01|0
1653331310000|2022-05-23 18:41:50|123.54|121.14|124.07|121.67|124.07|121.67|123.54|121.14|0
1653331320000|2022-05-23 18:42:00|124.34|121.94|123.8|121.4|124.34|121.94|123.8|121.4|0
1653331330000|2022-05-23 18:42:10|123.67|121.27|123.94|121.54|123.94|121.54|123.67|121.27|0
1653331340000|2022-05-23 18:42:20|123.8|121.4|123.14|120.74|123.8|121.4|123.14|120.74|0
1653331350000|2022-05-23 18:42:30|123.08|120.68|122.75|120.35|123.08|120.68|122.75|120.35|0
1653331360000|2022-05-23 18:42:40|122.61|120.21|122.75|120.35|122.75|120.35|122.35|119.95|0
1653331370000|2022-05-23 18:42:50|122.61|120.21|122.75|120.35|122.75|120.35|122.48|120.08|0
1653331380000|2022-05-23 18:43:00|122.68|120.28|121.56|119.16|122.68|120.28|121.56|119.16|0
1653331390000|2022-05-23 18:43:10|121.43|119.03|121.83|119.43|121.83|119.43|121.43|119.03|0
1653331400000|2022-05-23 18:43:20|121.56|119.16|121.43|119.03|121.69|119.29|121.43|119.03|0
1653331410000|2022-05-23 18:43:30|121.56|119.16|121.43|119.03|121.56|119.16|121.43|119.03|0
1653331420000|2022-05-23 18:43:40|121.3|118.9|121.17|118.77|121.3|118.9|121.04|118.64|0
1653331430000|2022-05-23 18:43:50|121.04|118.64|120.78|118.38|121.04|118.64|120.78|118.38|0
1653331440000|2022-05-23 18:44:00|120.98|118.58|121.17|118.77|121.3|118.9|120.98|118.58|0
1653331450000|2022-05-23 18:44:10|120.91|118.51|121.17|118.77|121.17|118.77|120.91|118.51|0
1653331460000|2022-05-23 18:44:20|120.98|118.58|120.39|117.99|120.98|118.58|120.39|117.99|0
1653331470000|2022-05-23 18:44:30|120.26|117.86|120|117.6|120.26|117.86|120|117.6|0
1653331480000|2022-05-23 18:44:40|119.87|117.47|120|117.6|120|117.6|119.87|117.47|0
1653331490000|2022-05-23 18:44:50|119.87|117.47|119.22|116.82|119.87|117.47|119.22|116.82|0
1653331500000|2022-05-23 18:45:00|119.09|116.69|119.87|117.47|119.87|117.47|119.09|116.69|0
1653331510000|2022-05-23 18:45:10|119.61|117.21|119.22|116.82|119.74|117.34|119.22|116.82|0
1653331520000|2022-05-23 18:45:20|119.09|116.69|119.87|117.47|119.87|117.47|119.09|116.69|0
1653331530000|2022-05-23 18:45:30|120|117.6|119.48|117.08|120|117.6|119.48|117.08|0
1653331540000|2022-05-23 18:45:40|119.35|116.95|119.35|116.95|119.61|117.21|119.35|116.95|0
1653331550000|2022-05-23 18:45:50|119.74|117.34|119.61|117.21|119.74|117.34|119.48|117.08|0
1653331560000|2022-05-23 18:46:00|119.48|117.08|119.61|117.21|119.61|117.21|119.35|116.95|0
1653331570000|2022-05-23 18:46:10|120.51|118.11|119.86|117.46|120.78|118.38|119.86|117.46|0
1653331580000|2022-05-23 18:46:20|119.73|117.33|119.22|116.82|119.73|117.33|119.22|116.82|0
1653331590000|2022-05-23 18:46:30|119.09|116.69|118.96|116.56|119.09|116.69|118.83|116.43|0
1653331600000|2022-05-23 18:46:40|119.09|116.69|119.09|116.69|119.09|116.69|118.83|116.43|0
1653331610000|2022-05-23 18:46:50|119.22|116.82|119.09|116.69|119.35|116.95|119.09|116.69|0
1653331620000|2022-05-23 18:47:00|119.35|116.95|119.6|117.2|119.73|117.33|119.35|116.95|0
1653331630000|2022-05-23 18:47:10|119.35|116.95|119.22|116.82|119.47|117.07|119.22|116.82|0
1653331640000|2022-05-23 18:47:20|119.6|117.2|119.47|117.07|119.73|117.33|119.47|117.07|0
1653331650000|2022-05-23 18:47:30|119.86|117.46|119.99|117.59|120.12|117.72|119.86|117.46|0
1653331660000|2022-05-23 18:47:40|120.38|117.98|120.25|117.85|120.38|117.98|120.12|117.72|0
1653331670000|2022-05-23 18:47:50|120.12|117.72|119.99|117.59|120.12|117.72|119.99|117.59|0
1653331680000|2022-05-23 18:48:00|119.73|117.33|119.86|117.46|119.99|117.59|119.73|117.33|0
1653331690000|2022-05-23 18:48:10|120.58|118.18|120.38|117.98|120.58|118.18|120.12|117.72|0
1653331700000|2022-05-23 18:48:20|120.51|118.11|120.77|118.37|120.77|118.37|120.45|118.05|0
1653331710000|2022-05-23 18:48:30|121.29|118.89|121.95|119.55|122.34|119.94|121.29|118.89|0
1653331720000|2022-05-23 18:48:40|122.34|119.94|123.27|120.87|123.27|120.87|122.34|119.94|0
1653331730000|2022-05-23 18:48:50|122.87|120.47|124.33|121.93|124.33|121.93|122.87|120.47|0
1653331740000|2022-05-23 18:49:00|124.46|122.06|125.46|123.06|125.46|123.06|124.46|122.06|0
1653331750000|2022-05-23 18:49:10|125.12|122.72|125.66|123.26|125.66|123.26|125.12|122.72|0
1653331760000|2022-05-23 18:49:20|125.59|123.19|124.72|122.32|125.59|123.19|124.72|122.32|0
1653331770000|2022-05-23 18:49:30|124.32|121.92|124.72|122.32|124.72|122.32|124.32|121.92|0
1653331780000|2022-05-23 18:49:40|124.19|121.79|124.19|121.79|124.46|122.06|124.06|121.66|0
1653331790000|2022-05-23 18:49:50|124.06|121.66|124.46|122.06|124.46|122.06|124.06|121.66|0
1653331800000|2022-05-23 18:50:00|124.26|121.86|124.13|121.73|124.26|121.86|123.93|121.53|0
1653331810000|2022-05-23 18:50:10|123.46|121.06|123|120.6|123.46|121.06|123|120.6|0
1653331820000|2022-05-23 18:50:20|123.13|120.73|122.87|120.47|123.13|120.73|122.74|120.34|0
1653331830000|2022-05-23 18:50:30|123.26|120.86|122.87|120.47|123.39|120.99|122.87|120.47|0
1653331840000|2022-05-23 18:50:40|123|120.6|123.26|120.86|123.26|120.86|123|120.6|0
1653331850000|2022-05-23 18:50:50|123.39|120.99|123.13|120.73|123.39|120.99|122.87|120.47|0
1653331860000|2022-05-23 18:51:00|123|120.6|123|120.6|123|120.6|122.73|120.33|0
1653331870000|2022-05-23 18:51:10|122.87|120.47|123.39|120.99|123.39|120.99|122.87|120.47|0
1653331880000|2022-05-23 18:51:20|123.13|120.73|123.53|121.13|123.53|121.13|123.13|120.73|0
1653331890000|2022-05-23 18:51:30|123|120.6|123.46|121.06|123.53|121.13|123|120.6|0
1653331900000|2022-05-23 18:51:40|123.53|121.13|124.72|122.32|124.72|122.32|123.53|121.13|0
1653331910000|2022-05-23 18:51:50|124.85|122.45|124.59|122.19|124.85|122.45|124.59|122.19|0
1653331920000|2022-05-23 18:52:00|125.12|122.72|126.19|123.79|126.19|123.79|125.12|122.72|0
1653331930000|2022-05-23 18:52:10|126.32|123.92|126.19|123.79|126.59|124.19|126.19|123.79|0
1653331940000|2022-05-23 18:52:20|125.92|123.52|125.65|123.25|125.92|123.52|125.39|122.99|0
1653331950000|2022-05-23 18:52:30|126.06|123.66|126.06|123.66|126.06|123.66|125.52|123.12|0
1653331960000|2022-05-23 18:52:40|125.52|123.12|125.79|123.39|125.92|123.52|125.39|122.99|0
1653331970000|2022-05-23 18:52:50|126.05|123.65|126.19|123.79|126.19|123.79|126.05|123.65|0
1653331980000|2022-05-23 18:53:00|126.59|124.19|126.86|124.46|126.86|124.46|126.59|124.19|0
1653331990000|2022-05-23 18:53:10|126.32|123.92|126.59|124.19|126.86|124.46|126.32|123.92|0
1653332000000|2022-05-23 18:53:20|126.73|124.33|125.79|123.39|126.73|124.33|125.79|123.39|0
1653332010000|2022-05-23 18:53:30|126.32|123.92|126.59|124.19|126.59|124.19|126.32|123.92|0
1653332020000|2022-05-23 18:53:40|126.46|124.06|126.19|123.79|126.46|124.06|126.19|123.79|0
1653332030000|2022-05-23 18:53:50|125.59|123.19|124.85|122.45|125.59|123.19|124.85|122.45|0
1653332040000|2022-05-23 18:54:00|124.72|122.32|124.58|122.18|124.72|122.32|124.58|122.18|0
1653332050000|2022-05-23 18:54:10|124.85|122.45|124.72|122.32|124.98|122.58|124.72|122.32|0
1653332060000|2022-05-23 18:54:20|124.85|122.45|125.12|122.72|125.38|122.98|124.79|122.39|0
1653332070000|2022-05-23 18:54:30|124.79|122.39|124.72|122.32|124.98|122.58|124.72|122.32|0
1653332080000|2022-05-23 18:54:40|124.58|122.18|124.58|122.18|124.58|122.18|124.45|122.05|0
1653332090000|2022-05-23 18:54:50|124.45|122.05|124.72|122.32|124.72|122.32|124.45|122.05|0
1653332100000|2022-05-23 18:55:00|124.32|121.92|124.58|122.18|124.58|122.18|124.18|121.78|0
1653332110000|2022-05-23 18:55:10|124.78|122.38|124.71|122.31|124.98|122.58|124.71|122.31|0
1653332120000|2022-05-23 18:55:20|124.58|122.18|124.18|121.78|124.58|122.18|124.18|121.78|0
1653332130000|2022-05-23 18:55:30|124.32|121.92|124.65|122.25|124.65|122.25|124.25|121.85|0
1653332140000|2022-05-23 18:55:40|124.38|121.98|124.45|122.05|124.45|122.05|124.18|121.78|0
1653332150000|2022-05-23 18:55:50|124.58|122.18|124.71|122.31|124.71|122.31|124.58|122.18|0
1653332160000|2022-05-23 18:56:00|124.85|122.45|124.85|122.45|124.85|122.45|124.52|122.12|0
1653332170000|2022-05-23 18:56:10|124.98|122.58|125.11|122.71|125.11|122.71|124.85|122.45|0
1653332180000|2022-05-23 18:56:20|124.98|122.58|124.31|121.91|124.98|122.58|124.31|121.91|0
1653332190000|2022-05-23 18:56:30|124.71|122.31|124.71|122.31|125.25|122.85|124.71|122.31|0
1653332200000|2022-05-23 18:56:40|124.58|122.18|124.18|121.78|124.58|122.18|124.18|121.78|0
1653332210000|2022-05-23 18:56:50|124.31|121.91|125.38|122.98|125.38|122.98|124.31|121.91|0
1653332220000|2022-05-23 18:57:00|125.91|123.51|125.38|122.98|125.91|123.51|125.38|122.98|0
1653332230000|2022-05-23 18:57:10|125.65|123.25|125.11|122.71|125.65|123.25|125.11|122.71|0
1653332240000|2022-05-23 18:57:20|125.25|122.85|125.65|123.25|125.65|123.25|125.25|122.85|0
1653332250000|2022-05-23 18:57:30|125.38|122.98|125.65|123.25|125.65|123.25|125.38|122.98|0
1653332260000|2022-05-23 18:57:40|125.91|123.51|126.18|123.78|126.32|123.92|125.91|123.51|0
1653332270000|2022-05-23 18:57:50|126.05|123.65|126.05|123.65|126.32|123.92|126.05|123.65|0
1653332280000|2022-05-23 18:58:00|126.18|123.78|126.18|123.78|126.32|123.92|126.18|123.78|0
1653332290000|2022-05-23 18:58:10|126.45|124.05|126.99|124.59|126.99|124.59|126.45|124.05|0
1653332300000|2022-05-23 18:58:20|127.39|124.99|126.99|124.59|127.39|124.99|126.99|124.59|0
1653332310000|2022-05-23 18:58:30|126.85|124.45|126.85|124.45|127.26|124.86|126.72|124.32|0
1653332320000|2022-05-23 18:58:40|126.72|124.32|127.12|124.72|127.12|124.72|126.72|124.32|0
1653332330000|2022-05-23 18:58:50|126.85|124.45|126.99|124.59|127.26|124.86|126.85|124.45|0
1653332340000|2022-05-23 18:59:00|127.26|124.86|126.72|124.32|127.26|124.86|126.72|124.32|0
1653332350000|2022-05-23 18:59:10|126.58|124.18|127.12|124.72|127.12|124.72|126.58|124.18|0
1653332360000|2022-05-23 18:59:20|126.99|124.59|126.18|123.78|126.99|124.59|126.18|123.78|0
1653332370000|2022-05-23 18:59:30|126.04|123.64|126.04|123.64|126.25|123.85|126.04|123.64|0
1653332380000|2022-05-23 18:59:40|126.45|124.05|126.72|124.32|126.72|124.32|126.18|123.78|0
1653332390000|2022-05-23 18:59:50|126.45|124.05|126.58|124.18|126.58|124.18|126.31|123.91|0
1653332400000|2022-05-23 19:00:00|126.45|124.05|126.72|124.32|126.72|124.32|126.31|123.91|0
1653332410000|2022-05-23 19:00:10|126.85|124.45|125.78|123.38|126.85|124.45|125.78|123.38|0
1653332420000|2022-05-23 19:00:20|125.64|123.24|125.51|123.11|125.64|123.24|125.37|122.97|0
1653332430000|2022-05-23 19:00:30|125.37|122.97|124.84|122.44|125.51|123.11|124.84|122.44|0
1653332440000|2022-05-23 19:00:40|125.11|122.71|124.84|122.44|125.18|122.78|124.84|122.44|0
1653332450000|2022-05-23 19:00:50|125.11|122.71|125.51|123.11|125.51|123.11|125.11|122.71|0
1653332460000|2022-05-23 19:01:00|125.77|123.37|124.84|122.44|125.77|123.37|124.84|122.44|0
1653332470000|2022-05-23 19:01:10|124.71|122.31|124.17|121.77|124.71|122.31|124.17|121.77|0
1653332480000|2022-05-23 19:01:20|124.71|122.31|124.57|122.17|124.71|122.31|124.57|122.17|0
1653332490000|2022-05-23 19:01:30|124.64|122.24|123.84|121.44|124.64|122.24|123.84|121.44|0
1653332500000|2022-05-23 19:01:40|123.64|121.24|123.78|121.38|123.98|121.58|123.64|121.24|0
1653332510000|2022-05-23 19:01:50|123.64|121.24|123.25|120.85|123.71|121.31|123.25|120.85|0
1653332520000|2022-05-23 19:02:00|123.38|120.98|123.98|121.58|123.98|121.58|123.38|120.98|0
1653332530000|2022-05-23 19:02:10|124.04|121.64|124.04|121.64|124.04|121.64|123.77|121.37|0
1653332540000|2022-05-23 19:02:20|123.91|121.51|124.44|122.04|124.44|122.04|123.91|121.51|0
1653332550000|2022-05-23 19:02:30|124.57|122.17|124.04|121.64|124.57|122.17|124.04|121.64|0
1653332560000|2022-05-23 19:02:40|124.44|122.04|123.91|121.51|124.44|122.04|123.91|121.51|0
1653332570000|2022-05-23 19:02:50|123.77|121.37|123.91|121.51|123.91|121.51|123.77|121.37|0
1653332580000|2022-05-23 19:03:00|124.04|121.64|124.7|122.3|124.7|122.3|124.04|121.64|0
1653332590000|2022-05-23 19:03:10|124.84|122.44|125.1|122.7|125.1|122.7|124.7|122.3|0
1653332600000|2022-05-23 19:03:20|124.84|122.44|124.91|122.51|124.97|122.57|124.7|122.3|0
1653332610000|2022-05-23 19:03:30|125.24|122.84|124.57|122.17|125.24|122.84|124.57|122.17|0
1653332620000|2022-05-23 19:03:40|124.84|122.44|125.1|122.7|125.1|122.7|124.84|122.44|0
1653332630000|2022-05-23 19:03:50|125.37|122.97|125.24|122.84|125.5|123.1|125.24|122.84|0
1653332640000|2022-05-23 19:04:00|125.5|123.1|125.1|122.7|125.5|123.1|125.1|122.7|0
1653332650000|2022-05-23 19:04:10|124.97|122.57|125.23|122.83|125.23|122.83|124.7|122.3|0
1653332660000|2022-05-23 19:04:20|124.83|122.43|124.44|122.04|124.83|122.43|124.44|122.04|0
1653332670000|2022-05-23 19:04:30|124.64|122.24|124.3|121.9|124.64|122.24|124.3|121.9|0
1653332680000|2022-05-23 19:04:40|124.17|121.77|123.97|121.57|124.17|121.77|123.97|121.57|0
1653332690000|2022-05-23 19:04:50|124.04|121.64|123.77|121.37|124.04|121.64|123.77|121.37|0
1653332700000|2022-05-23 19:05:00|123.37|120.97|123.31|120.91|123.37|120.97|123.24|120.84|0
1653332710000|2022-05-23 19:05:10|123.37|120.97|123.77|121.37|123.77|121.37|123.24|120.84|0
1653332720000|2022-05-23 19:05:20|123.64|121.24|123.77|121.37|123.77|121.37|123.64|121.24|0
1653332730000|2022-05-23 19:05:30|123.9|121.5|124.43|122.03|124.43|122.03|123.9|121.5|0
1653332740000|2022-05-23 19:05:40|124.17|121.77|124.03|121.63|124.3|121.9|124.03|121.63|0
1653332750000|2022-05-23 19:05:50|123.77|121.37|124.03|121.63|124.17|121.77|123.77|121.37|0
1653332760000|2022-05-23 19:06:00|124.3|121.9|124.17|121.77|124.3|121.9|123.9|121.5|0
1653332770000|2022-05-23 19:06:10|124.03|121.63|124.03|121.63|124.43|122.03|124.03|121.63|0
1653332780000|2022-05-23 19:06:20|123.9|121.5|124.3|121.9|124.3|121.9|123.9|121.5|0
1653332790000|2022-05-23 19:06:30|124.03|121.63|124.17|121.77|124.17|121.77|124.03|121.63|0
1653332800000|2022-05-23 19:06:40|123.97|121.57|124.03|121.63|124.03|121.63|123.9|121.5|0
1653332810000|2022-05-23 19:06:50|123.77|121.37|123.9|121.5|123.9|121.5|123.5|121.1|0
1653332820000|2022-05-23 19:07:00|124.03|121.63|123.9|121.5|124.3|121.9|123.9|121.5|0
1653332830000|2022-05-23 19:07:10|124.3|121.9|124.17|121.77|124.3|121.9|123.9|121.5|0
1653332840000|2022-05-23 19:07:20|124.03|121.63|124.3|121.9|124.3|121.9|123.9|121.5|0
1653332850000|2022-05-23 19:07:30|123.9|121.5|124.03|121.63|124.03|121.63|123.77|121.37|0
1653332860000|2022-05-23 19:07:40|124.3|121.9|124.43|122.03|124.7|122.3|124.3|121.9|0
1653332870000|2022-05-23 19:07:50|124.16|121.76|123.63|121.23|124.16|121.76|123.63|121.23|0
1653332880000|2022-05-23 19:08:00|123.24|120.84|123.5|121.1|123.5|121.1|123.24|120.84|0
1653332890000|2022-05-23 19:08:10|123.44|121.04|123.77|121.37|123.77|121.37|123.44|121.04|0
1653332900000|2022-05-23 19:08:20|123.63|121.23|123.24|120.84|123.63|121.23|123.24|120.84|0
1653332910000|2022-05-23 19:08:30|123.5|121.1|123.37|120.97|123.63|121.23|123.24|120.84|0
1653332920000|2022-05-23 19:08:40|123.24|120.84|121.79|119.39|123.24|120.84|121.79|119.39|0
1653332930000|2022-05-23 19:08:50|121.92|119.52|121.92|119.52|121.92|119.52|121.66|119.26|0
1653332940000|2022-05-23 19:09:00|121.79|119.39|122.18|119.78|122.18|119.78|121.79|119.39|0
1653332950000|2022-05-23 19:09:10|122.58|120.18|122.58|120.18|122.58|120.18|122.31|119.91|0
1653332960000|2022-05-23 19:09:20|122.84|120.44|122.31|119.91|122.97|120.57|122.31|119.91|0
1653332970000|2022-05-23 19:09:30|122.05|119.65|121.92|119.52|122.05|119.65|121.92|119.52|0
1653332980000|2022-05-23 19:09:40|122.18|119.78|121.65|119.25|122.18|119.78|121.65|119.25|0
1653332990000|2022-05-23 19:09:50|122.61|120.21|122.22|119.82|122.61|120.21|122.09|119.69|0
1653333000000|2022-05-23 19:10:00|122.15|119.75|122.87|120.47|122.87|120.47|122.15|119.75|0
1653333010000|2022-05-23 19:10:10|123|120.6|123|120.6|123.53|121.13|123|120.6|0
1653333020000|2022-05-23 19:10:20|122.74|120.34|123.13|120.73|123.27|120.87|122.74|120.34|0
1653333030000|2022-05-23 19:10:30|123.79|121.39|124.06|121.66|124.06|121.66|123.53|121.13|0
1653333040000|2022-05-23 19:10:40|123.79|121.39|123.92|121.52|123.92|121.52|123.79|121.39|0
1653333050000|2022-05-23 19:10:50|123.79|121.39|123.79|121.39|123.79|121.39|123.79|121.39|0
1653333060000|2022-05-23 19:11:00|123.6|121.2|123.66|121.26|123.99|121.59|123.6|121.2|0
1653333070000|2022-05-23 19:11:10|124.06|121.66|123.79|121.39|124.45|122.05|123.79|121.39|0
1653333080000|2022-05-23 19:11:20|123.92|121.52|124.39|121.99|124.39|121.99|123.92|121.52|0
1653333090000|2022-05-23 19:11:30|124.32|121.92|124.45|122.05|124.45|122.05|124.19|121.79|0
1653333100000|2022-05-23 19:11:40|124.32|121.92|124.58|122.18|124.85|122.45|124.32|121.92|0
1653333110000|2022-05-23 19:11:50|124.85|122.45|126.05|123.65|126.05|123.65|124.85|122.45|0
1653333120000|2022-05-23 19:12:00|125.91|123.51|125.64|123.24|125.91|123.51|125.25|122.85|0
1653333130000|2022-05-23 19:12:10|126.04|123.64|125.64|123.24|126.04|123.64|125.64|123.24|0
1653333140000|2022-05-23 19:12:20|125.91|123.51|126.58|124.18|126.58|124.18|125.91|123.51|0
1653333150000|2022-05-23 19:12:30|127.25|124.85|128.19|125.79|128.19|125.79|127.25|124.85|0
1653333160000|2022-05-23 19:12:40|128.46|126.06|128.87|126.47|129|126.6|128.46|126.06|0
1653333170000|2022-05-23 19:12:50|128.6|126.2|128.4|126|128.6|126.2|128.19|125.79|0
1653333180000|2022-05-23 19:13:00|128.06|125.66|128.46|126.06|128.46|126.06|127.92|125.52|0
1653333190000|2022-05-23 19:13:10|128.19|125.79|128.73|126.33|128.73|126.33|128.19|125.79|0
1653333200000|2022-05-23 19:13:20|128.32|125.92|128.53|126.13|128.73|126.33|128.32|125.92|0
1653333210000|2022-05-23 19:13:30|128.32|125.92|128.46|126.06|128.73|126.33|128.32|125.92|0
1653333220000|2022-05-23 19:13:40|128.86|126.46|128.59|126.19|128.86|126.46|128.32|125.92|0
1653333230000|2022-05-23 19:13:50|128.46|126.06|128.59|126.19|128.86|126.46|128.19|125.79|0
1653333240000|2022-05-23 19:14:00|128.73|126.33|128.86|126.46|128.86|126.46|128.46|126.06|0
1653333250000|2022-05-23 19:14:10|129.14|126.74|128.46|126.06|129.14|126.74|128.46|126.06|0
1653333260000|2022-05-23 19:14:20|128.05|125.65|127.65|125.25|128.32|125.92|127.65|125.25|0
1653333270000|2022-05-23 19:14:30|127.38|124.98|127.78|125.38|127.78|125.38|127.38|124.98|0
1653333280000|2022-05-23 19:14:40|127.65|125.25|127.25|124.85|127.65|125.25|127.25|124.85|0
1653333290000|2022-05-23 19:14:50|127.38|124.98|127.51|125.11|127.51|125.11|127.11|124.71|0
1653333300000|2022-05-23 19:15:00|127.65|125.25|127.38|124.98|127.65|125.25|127.38|124.98|0
1653333310000|2022-05-23 19:15:10|127.51|125.11|128.19|125.79|128.32|125.92|127.51|125.11|0
1653333320000|2022-05-23 19:15:20|128.59|126.19|127.78|125.38|128.59|126.19|127.78|125.38|0
1653333330000|2022-05-23 19:15:30|127.24|124.84|127.11|124.71|127.24|124.84|126.98|124.58|0
1653333340000|2022-05-23 19:15:40|126.98|124.58|127.38|124.98|127.38|124.98|126.98|124.58|0
1653333350000|2022-05-23 19:15:50|127.51|125.11|127.24|124.84|127.51|125.11|127.24|124.84|0
1653333360000|2022-05-23 19:16:00|126.71|124.31|126.17|123.77|126.71|124.31|126.17|123.77|0
1653333370000|2022-05-23 19:16:10|126.04|123.64|126.84|124.44|126.84|124.44|126.04|123.64|0
1653333380000|2022-05-23 19:16:20|126.97|124.57|127.24|124.84|127.24|124.84|126.97|124.57|0
1653333390000|2022-05-23 19:16:30|126.57|124.17|126.84|124.44|126.84|124.44|126.57|124.17|0
1653333400000|2022-05-23 19:16:40|126.57|124.17|126.57|124.17|126.97|124.57|126.57|124.17|0
1653333410000|2022-05-23 19:16:50|126.44|124.04|127.11|124.71|127.11|124.71|126.44|124.04|0
1653333420000|2022-05-23 19:17:00|126.57|124.17|126.84|124.44|126.84|124.44|126.3|123.9|0
1653333430000|2022-05-23 19:17:10|126.97|124.57|126.71|124.31|126.97|124.57|126.71|124.31|0
1653333440000|2022-05-23 19:17:20|126.97|124.57|126.97|124.57|126.97|124.57|126.71|124.31|0
1653333450000|2022-05-23 19:17:30|126.84|124.44|127.64|125.24|127.64|125.24|126.84|124.44|0
1653333460000|2022-05-23 19:17:40|127.51|125.11|126.97|124.57|127.51|125.11|126.97|124.57|0
1653333470000|2022-05-23 19:17:50|127.11|124.71|127.64|125.24|127.64|125.24|127.11|124.71|0
1653333480000|2022-05-23 19:18:00|127.37|124.97|127.78|125.38|127.78|125.38|127.24|124.84|0
1653333490000|2022-05-23 19:18:10|128.05|125.65|127.71|125.31|128.05|125.65|127.71|125.31|0
1653333500000|2022-05-23 19:18:20|127.51|125.11|127.64|125.24|127.64|125.24|127.51|125.11|0
1653333510000|2022-05-23 19:18:30|127.78|125.38|127.51|125.11|127.78|125.38|127.37|124.97|0
1653333520000|2022-05-23 19:18:40|127.58|125.18|126.97|124.57|127.58|125.18|126.84|124.44|0
1653333530000|2022-05-23 19:18:50|126.84|124.44|126.84|124.44|126.97|124.57|126.84|124.44|0
1653333540000|2022-05-23 19:19:00|126.44|124.04|126.03|123.63|126.44|124.04|126.03|123.63|0
1653333550000|2022-05-23 19:19:10|126.3|123.9|126.7|124.3|126.7|124.3|126.03|123.63|0
1653333560000|2022-05-23 19:19:20|126.84|124.44|126.7|124.3|126.97|124.57|126.7|124.3|0
1653333570000|2022-05-23 19:19:30|126.3|123.9|126.7|124.3|126.7|124.3|126.3|123.9|0
1653333580000|2022-05-23 19:19:40|126.57|124.17|126.97|124.57|126.97|124.57|126.57|124.17|0
1653333590000|2022-05-23 19:19:50|126.7|124.3|125.9|123.5|126.7|124.3|125.77|123.37|0
1653333600000|2022-05-23 19:20:00|125.77|123.37|125.37|122.97|126.43|124.03|125.37|122.97|0
1653333610000|2022-05-23 19:20:10|125.5|123.1|124.84|122.44|125.5|123.1|124.84|122.44|0
1653333620000|2022-05-23 19:20:20|124.7|122.3|125.1|122.7|125.1|122.7|124.7|122.3|0
1653333630000|2022-05-23 19:20:30|125.63|123.23|125.9|123.5|125.9|123.5|125.63|123.23|0
1653333640000|2022-05-23 19:20:40|125.97|123.57|125.9|123.5|126.17|123.77|125.9|123.5|0
1653333650000|2022-05-23 19:20:50|126.43|124.03|127.1|124.7|127.1|124.7|126.43|124.03|0
1653333660000|2022-05-23 19:21:00|127.37|124.97|127.24|124.84|127.37|124.97|126.7|124.3|0
1653333670000|2022-05-23 19:21:10|127.5|125.1|128.31|125.91|128.31|125.91|127.5|125.1|0
1653333680000|2022-05-23 19:21:20|127.91|125.51|127.77|125.37|127.91|125.51|127.64|125.24|0
1653333690000|2022-05-23 19:21:30|127.98|125.58|128.04|125.64|128.18|125.78|127.98|125.58|0
1653333700000|2022-05-23 19:21:40|127.77|125.37|128.18|125.78|128.45|126.05|127.77|125.37|0
1653333710000|2022-05-23 19:21:50|128.04|125.64|127.91|125.51|128.45|126.05|127.91|125.51|0
1653333720000|2022-05-23 19:22:00|127.77|125.37|128.18|125.78|128.18|125.78|127.77|125.37|0
1653333730000|2022-05-23 19:22:10|127.5|125.1|127.5|125.1|127.5|125.1|127.37|124.97|0
1653333740000|2022-05-23 19:22:20|127.91|125.51|128.72|126.32|128.72|126.32|127.91|125.51|0
1653333750000|2022-05-23 19:22:30|128.58|126.18|129.8|127.4|129.8|127.4|128.58|126.18|0
1653333760000|2022-05-23 19:22:40|129.67|127.27|128.52|126.12|129.67|127.27|128.52|126.12|0
1653333770000|2022-05-23 19:22:50|128.45|126.05|128.18|125.78|128.58|126.18|128.18|125.78|0
1653333780000|2022-05-23 19:23:00|129.12|126.72|129.26|126.86|129.26|126.86|128.99|126.59|0
1653333790000|2022-05-23 19:23:10|129.39|126.99|128.58|126.18|129.39|126.99|128.58|126.18|0
1653333800000|2022-05-23 19:23:20|128.85|126.45|128.85|126.45|128.99|126.59|128.85|126.45|0
1653333810000|2022-05-23 19:23:30|128.99|126.59|129.12|126.72|129.39|126.99|128.99|126.59|0
1653333820000|2022-05-23 19:23:40|129.39|126.99|129.12|126.72|129.39|126.99|129.12|126.72|0
1653333830000|2022-05-23 19:23:50|129.53|127.13|130.34|127.94|130.34|127.94|129.53|127.13|0
1653333840000|2022-05-23 19:24:00|130.48|128.08|130.07|127.67|130.48|128.08|130.07|127.67|0
1653333850000|2022-05-23 19:24:10|130.34|127.94|130.89|128.49|130.89|128.49|130.34|127.94|0
1653333860000|2022-05-23 19:24:20|130.75|128.35|130.01|127.61|130.75|128.35|130.01|127.61|0
1653333870000|2022-05-23 19:24:30|129.93|127.53|129.53|127.13|129.93|127.53|129.53|127.13|0
1653333880000|2022-05-23 19:24:40|129.93|127.53|129.53|127.13|129.93|127.53|129.53|127.13|0
1653333890000|2022-05-23 19:24:50|129.39|126.99|128.98|126.58|129.39|126.99|128.98|126.58|0
1653333900000|2022-05-23 19:25:00|129.39|126.99|128.98|126.58|129.39|126.99|128.98|126.58|0
1653333910000|2022-05-23 19:25:10|129.12|126.72|128.71|126.31|129.12|126.72|128.58|126.18|0
1653333920000|2022-05-23 19:25:20|128.51|126.11|128.85|126.45|128.85|126.45|128.51|126.11|0
1653333930000|2022-05-23 19:25:30|129.53|127.13|129.66|127.26|129.66|127.26|129.39|126.99|0
1653333940000|2022-05-23 19:25:40|129.12|126.72|129.39|126.99|129.39|126.99|128.98|126.58|0
1653333950000|2022-05-23 19:25:50|129.12|126.72|129.52|127.12|129.66|127.26|129.12|126.72|0
1653333960000|2022-05-23 19:26:00|129.25|126.85|129.32|126.92|129.32|126.92|129.12|126.72|0
1653333970000|2022-05-23 19:26:10|129.39|126.99|128.92|126.52|129.39|126.99|128.85|126.45|0
1653333980000|2022-05-23 19:26:20|129.12|126.72|129.52|127.12|129.52|127.12|129.12|126.72|0
1653333990000|2022-05-23 19:26:30|129.39|126.99|129.39|126.99|129.39|126.99|129.12|126.72|0
1653334000000|2022-05-23 19:26:40|129.52|127.12|129.93|127.53|129.93|127.53|129.52|127.12|0
1653334010000|2022-05-23 19:26:50|129.59|127.19|129.66|127.26|129.79|127.39|129.59|127.19|0
1653334020000|2022-05-23 19:27:00|129.79|127.39|129.52|127.12|129.79|127.39|129.39|126.99|0
1653334030000|2022-05-23 19:27:10|129.39|126.99|129.87|127.47|129.87|127.47|129.39|126.99|0
1653334040000|2022-05-23 19:27:20|129.86|127.46|129.79|127.39|129.86|127.46|129.66|127.26|0
1653334050000|2022-05-23 19:27:30|129.66|127.26|129.52|127.12|129.79|127.39|129.46|127.06|0
1653334060000|2022-05-23 19:27:40|129.66|127.26|129.25|126.85|129.66|127.26|129.11|126.71|0
1653334070000|2022-05-23 19:27:50|129.11|126.71|128.57|126.17|129.11|126.71|128.3|125.9|0
1653334080000|2022-05-23 19:28:00|128.17|125.77|128.17|125.77|128.17|125.77|127.83|125.43|0
1653334090000|2022-05-23 19:28:10|127.9|125.5|127.9|125.5|128.03|125.63|127.9|125.5|0
1653334100000|2022-05-23 19:28:20|127.76|125.36|127.36|124.96|127.76|125.36|127.36|124.96|0
1653334110000|2022-05-23 19:28:30|127.22|124.82|127.22|124.82|127.22|124.82|126.96|124.56|0
1653334120000|2022-05-23 19:28:40|126.96|124.56|127.49|125.09|127.49|125.09|126.96|124.56|0
1653334130000|2022-05-23 19:28:50|127.36|124.96|127.9|125.5|127.9|125.5|127.36|124.96|0
1653334140000|2022-05-23 19:29:00|127.63|125.23|127.22|124.82|127.63|125.23|127.22|124.82|0
1653334150000|2022-05-23 19:29:10|127.09|124.69|127.76|125.36|127.76|125.36|127.09|124.69|0
1653334160000|2022-05-23 19:29:20|127.63|125.23|127.9|125.5|127.9|125.5|127.49|125.09|0
1653334170000|2022-05-23 19:29:30|127.76|125.36|128.17|125.77|128.17|125.77|127.76|125.36|0
1653334180000|2022-05-23 19:29:40|128.3|125.9|128.71|126.31|128.84|126.44|128.3|125.9|0
1653334190000|2022-05-23 19:29:50|128.98|126.58|128.03|125.63|128.98|126.58|128.03|125.63|0
1653334200000|2022-05-23 19:30:00|127.76|125.36|127.63|125.23|128.16|125.76|127.63|125.23|0
1653334210000|2022-05-23 19:30:10|127.43|125.03|127.36|124.96|127.43|125.03|127.16|124.76|0
1653334220000|2022-05-23 19:30:20|128.03|125.63|128.7|126.3|128.7|126.3|128.03|125.63|0
1653334230000|2022-05-23 19:30:30|128.84|126.44|127.96|125.56|128.84|126.44|127.96|125.56|0
1653334240000|2022-05-23 19:30:40|127.76|125.36|127.22|124.82|127.76|125.36|127.22|124.82|0
1653334250000|2022-05-23 19:30:50|126.95|124.55|127.49|125.09|127.49|125.09|126.82|124.42|0
1653334260000|2022-05-23 19:31:00|127.09|124.69|126.82|124.42|127.09|124.69|126.82|124.42|0
1653334270000|2022-05-23 19:31:10|126.68|124.28|126.82|124.42|127.09|124.69|126.68|124.28|0
1653334280000|2022-05-23 19:31:20|127.09|124.69|126.82|124.42|127.09|124.69|126.68|124.28|0
1653334290000|2022-05-23 19:31:30|127.09|124.69|126.82|124.42|127.09|124.69|126.82|124.42|0
1653334300000|2022-05-23 19:31:40|126.95|124.55|126.68|124.28|126.95|124.55|126.62|124.22|0
1653334310000|2022-05-23 19:31:50|126.28|123.88|126.02|123.62|126.28|123.88|126.02|123.62|0
1653334320000|2022-05-23 19:32:00|125.88|123.48|126.68|124.28|126.68|124.28|125.88|123.48|0
1653334330000|2022-05-23 19:32:10|126.82|124.42|126.55|124.15|126.82|124.42|126.15|123.75|0
1653334340000|2022-05-23 19:32:20|126.82|124.42|127.35|124.95|127.35|124.95|126.82|124.42|0
1653334350000|2022-05-23 19:32:30|127.22|124.82|127.35|124.95|127.35|124.95|127.22|124.82|0
1653334360000|2022-05-23 19:32:40|127.22|124.82|127.22|124.82|127.22|124.82|127.22|124.82|0
1653334370000|2022-05-23 19:32:50|126.95|124.55|127.22|124.82|127.22|124.82|126.68|124.28|0
1653334380000|2022-05-23 19:33:00|126.95|124.55|126.41|124.01|126.95|124.55|126.41|124.01|0
1653334390000|2022-05-23 19:33:10|126.55|124.15|126.41|124.01|126.55|124.15|126.41|124.01|0
1653334400000|2022-05-23 19:33:20|126.68|124.28|126.01|123.61|126.68|124.28|126.01|123.61|0
1653334410000|2022-05-23 19:33:30|125.48|123.08|125.08|122.68|125.48|123.08|125.08|122.68|0
1653334420000|2022-05-23 19:33:40|125.35|122.95|124.95|122.55|125.35|122.95|124.95|122.55|0
1653334430000|2022-05-23 19:33:50|125.08|122.68|124.95|122.55|125.48|123.08|124.95|122.55|0
1653334440000|2022-05-23 19:34:00|124.81|122.41|125.35|122.95|125.35|122.95|124.81|122.41|0
1653334450000|2022-05-23 19:34:10|125.61|123.21|126.01|123.61|126.01|123.61|125.48|123.08|0
1653334460000|2022-05-23 19:34:20|125.48|123.08|125.61|123.21|125.88|123.48|125.48|123.08|0
1653334470000|2022-05-23 19:34:30|125.48|123.08|125.08|122.68|125.48|123.08|125.08|122.68|0
1653334480000|2022-05-23 19:34:40|125.21|122.81|125.48|123.08|125.48|123.08|125.21|122.81|0
1653334490000|2022-05-23 19:34:50|125.74|123.34|125.88|123.48|125.88|123.48|125.61|123.21|0
1653334500000|2022-05-23 19:35:00|125.74|123.34|125.21|122.81|125.74|123.34|125.21|122.81|0
1653334510000|2022-05-23 19:35:10|124.68|122.28|124.28|121.88|124.68|122.28|124.28|121.88|0
1653334520000|2022-05-23 19:35:20|124.22|121.82|124.02|121.62|124.42|122.02|124.02|121.62|0
1653334530000|2022-05-23 19:35:30|124.28|121.88|123.62|121.22|124.28|121.88|123.62|121.22|0
1653334540000|2022-05-23 19:35:40|123.49|121.09|123.1|120.7|123.49|121.09|122.96|120.56|0
1653334550000|2022-05-23 19:35:50|123.36|120.96|123.62|121.22|123.75|121.35|123.36|120.96|0
1653334560000|2022-05-23 19:36:00|123.89|121.49|124.28|121.88|124.28|121.88|123.75|121.35|0
1653334570000|2022-05-23 19:36:10|124.41|122.01|124.29|121.89|124.94|122.54|124.29|121.89|0
1653334580000|2022-05-23 19:36:20|124.35|121.95|124.75|122.35|125.01|122.61|124.35|121.95|0
1653334590000|2022-05-23 19:36:30|124.48|122.08|124.35|121.95|124.55|122.15|124.35|121.95|0
1653334600000|2022-05-23 19:36:40|124.22|121.82|125.09|122.69|125.09|122.69|124.22|121.82|0
1653334610000|2022-05-23 19:36:50|125.22|122.82|125.48|123.08|125.48|123.08|125.09|122.69|0
1653334620000|2022-05-23 19:37:00|125.09|122.69|126.42|124.02|126.42|124.02|125.09|122.69|0
1653334630000|2022-05-23 19:37:10|126.28|123.88|126.28|123.88|126.95|124.55|126.15|123.75|0
1653334640000|2022-05-23 19:37:20|126.69|124.29|127.63|125.23|127.63|125.23|126.69|124.29|0
1653334650000|2022-05-23 19:37:30|127.76|125.36|126.89|124.49|127.76|125.36|126.89|124.49|0
1653334660000|2022-05-23 19:37:40|126.95|124.55|126.55|124.15|127.09|124.69|126.55|124.15|0
1653334670000|2022-05-23 19:37:50|126.69|124.29|126.35|123.95|126.69|124.29|126.28|123.88|0
1653334680000|2022-05-23 19:38:00|126.28|123.88|126.68|124.28|127.09|124.69|126.28|123.88|0
1653334690000|2022-05-23 19:38:10|127.09|124.69|126.82|124.42|127.36|124.96|126.82|124.42|0
1653334700000|2022-05-23 19:38:20|126.28|123.88|126.95|124.55|126.95|124.55|126.28|123.88|0
1653334710000|2022-05-23 19:38:30|126.82|124.42|126.02|123.62|126.82|124.42|126.02|123.62|0
1653334720000|2022-05-23 19:38:40|126.15|123.75|126.82|124.42|126.82|124.42|126.15|123.75|0
1653334730000|2022-05-23 19:38:50|126.68|124.28|126.82|124.42|126.82|124.42|126.35|123.95|0
1653334740000|2022-05-23 19:39:00|127.09|124.69|127.62|125.22|127.62|125.22|127.09|124.69|0
1653334750000|2022-05-23 19:39:10|127.49|125.09|127.89|125.49|127.89|125.49|127.09|124.69|0
1653334760000|2022-05-23 19:39:20|128.03|125.63|128.7|126.3|128.7|126.3|127.83|125.43|0
1653334770000|2022-05-23 19:39:30|128.84|126.44|129.52|127.12|129.52|127.12|128.84|126.44|0
1653334780000|2022-05-23 19:39:40|129.38|126.98|129.65|127.25|129.65|127.25|129.38|126.98|0
1653334790000|2022-05-23 19:39:50|129.72|127.32|129.79|127.39|129.79|127.39|129.65|127.25|0
1653334800000|2022-05-23 19:40:00|129.65|127.25|129.79|127.39|130.06|127.66|129.65|127.25|0
1653334810000|2022-05-23 19:40:10|129.92|127.52|129.11|126.71|129.92|127.52|129.11|126.71|0
1653334820000|2022-05-23 19:40:20|128.84|126.44|129.38|126.98|129.92|127.52|128.84|126.44|0
1653334830000|2022-05-23 19:40:30|129.52|127.12|129.52|127.12|129.65|127.25|129.52|127.12|0
1653334840000|2022-05-23 19:40:40|129.92|127.52|129.65|127.25|130.74|128.34|129.65|127.25|0
1653334850000|2022-05-23 19:40:50|129.52|127.12|129.38|126.98|129.52|127.12|129.24|126.84|0
1653334860000|2022-05-23 19:41:00|128.97|126.57|129.51|127.11|129.51|127.11|128.97|126.57|0
1653334870000|2022-05-23 19:41:10|129.38|126.98|129.11|126.71|129.65|127.25|129.11|126.71|0
1653334880000|2022-05-23 19:41:20|128.7|126.3|128.84|126.44|128.84|126.44|128.43|126.03|0
1653334890000|2022-05-23 19:41:30|128.97|126.57|128.09|125.69|128.97|126.57|128.02|125.62|0
1653334900000|2022-05-23 19:41:40|128.56|126.16|128.16|125.76|128.56|126.16|128.02|125.62|0
1653334910000|2022-05-23 19:41:50|128.02|125.62|128.43|126.03|128.43|126.03|128.02|125.62|0
1653334920000|2022-05-23 19:42:00|128.16|125.76|128.16|125.76|128.16|125.76|128.16|125.76|0
1653334930000|2022-05-23 19:42:10|128.83|126.43|128.77|126.37|129.11|126.71|128.77|126.37|0
1653334940000|2022-05-23 19:42:20|129.38|126.98|129.18|126.78|129.51|127.11|129.18|126.78|0
1653334950000|2022-05-23 19:42:30|129.24|126.84|129.24|126.84|129.24|126.84|128.7|126.3|0
1653334960000|2022-05-23 19:42:40|129.38|126.98|128.83|126.43|129.38|126.98|128.83|126.43|0
1653334970000|2022-05-23 19:42:50|129.38|126.98|129.65|127.25|129.65|127.25|129.38|126.98|0
1653334980000|2022-05-23 19:43:00|129.51|127.11|129.51|127.11|129.65|127.25|129.51|127.11|0
1653334990000|2022-05-23 19:43:10|129.38|126.98|129.1|126.7|129.38|126.98|128.97|126.57|0
1653335000000|2022-05-23 19:43:20|129.24|126.84|129.65|127.25|129.65|127.25|128.97|126.57|0
1653335010000|2022-05-23 19:43:30|129.38|126.98|129.51|127.11|129.65|127.25|129.38|126.98|0
1653335020000|2022-05-23 19:43:40|129.65|127.25|130.06|127.66|130.06|127.66|129.65|127.25|0
1653335030000|2022-05-23 19:43:50|130.6|128.2|130.46|128.06|130.6|128.2|130.06|127.66|0
1653335040000|2022-05-23 19:44:00|130.74|128.34|131.01|128.61|131.29|128.89|130.74|128.34|0
1653335050000|2022-05-23 19:44:10|131.15|128.75|131.77|129.37|131.77|129.37|131.15|128.75|0
1653335060000|2022-05-23 19:44:20|131.83|129.43|131.7|129.3|131.97|129.57|131.7|129.3|0
1653335070000|2022-05-23 19:44:30|131.49|129.09|131.7|129.3|131.97|129.57|131.49|129.09|0
1653335080000|2022-05-23 19:44:40|131.08|128.68|130.87|128.47|131.08|128.68|130.87|128.47|0
1653335090000|2022-05-23 19:44:50|130.74|128.34|130.46|128.06|130.74|128.34|130.46|128.06|0
1653335100000|2022-05-23 19:45:00|130.05|127.65|130.87|128.47|131.42|129.02|130.05|127.65|0
1653335110000|2022-05-23 19:45:10|131.56|129.16|130.87|128.47|131.56|129.16|130.6|128.2|0
1653335120000|2022-05-23 19:45:20|131.15|128.75|131.42|129.02|131.42|129.02|131.15|128.75|0
1653335130000|2022-05-23 19:45:30|131.28|128.88|131.28|128.88|131.28|128.88|131.15|128.75|0
1653335140000|2022-05-23 19:45:40|131.42|129.02|131.01|128.61|131.42|129.02|131.01|128.61|0
1653335150000|2022-05-23 19:45:50|131.15|128.75|131.56|129.16|131.83|129.43|131.15|128.75|0
1653335160000|2022-05-23 19:46:00|131.83|129.43|132.11|129.71|132.11|129.71|131.83|129.43|0
1653335170000|2022-05-23 19:46:10|132.52|130.12|132.59|130.19|132.59|130.19|132.38|129.98|0
1653335180000|2022-05-23 19:46:20|132.38|129.98|132.38|129.98|132.66|130.26|132.38|129.98|0
1653335190000|2022-05-23 19:46:30|132.66|130.26|132.52|130.12|132.66|130.26|132.38|129.98|0
1653335200000|2022-05-23 19:46:40|132.11|129.71|132.38|129.98|132.38|129.98|132.11|129.71|0
1653335210000|2022-05-23 19:46:50|131.97|129.57|132.24|129.84|132.24|129.84|131.69|129.29|0
1653335220000|2022-05-23 19:47:00|132.38|129.98|133.21|130.81|133.21|130.81|132.38|129.98|0
1653335230000|2022-05-23 19:47:10|133.35|130.95|133.76|131.36|133.9|131.5|133.35|130.95|0
1653335240000|2022-05-23 19:47:20|134.18|131.78|133.9|131.5|134.18|131.78|133.76|131.36|0
1653335250000|2022-05-23 19:47:30|133.76|131.36|133.76|131.36|133.76|131.36|133.49|131.09|0
1653335260000|2022-05-23 19:47:40|134.32|131.92|133.9|131.5|134.32|131.92|133.76|131.36|0
1653335270000|2022-05-23 19:47:50|133.62|131.22|133.49|131.09|133.62|131.22|133.35|130.95|0
1653335280000|2022-05-23 19:48:00|133.21|130.81|132.93|130.53|133.35|130.95|132.93|130.53|0
1653335290000|2022-05-23 19:48:10|133.07|130.67|133.07|130.67|133.35|130.95|132.79|130.39|0
1653335300000|2022-05-23 19:48:20|132.79|130.39|131.83|129.43|132.79|130.39|131.83|129.43|0
1653335310000|2022-05-23 19:48:30|132.1|129.7|131.28|128.88|132.1|129.7|131.28|128.88|0
1653335320000|2022-05-23 19:48:40|131.42|129.02|131.14|128.74|131.42|129.02|131.14|128.74|0
1653335330000|2022-05-23 19:48:50|131.55|129.15|131.97|129.57|131.97|129.57|131.14|128.74|0
1653335340000|2022-05-23 19:49:00|131.83|129.43|131.53|129.13|131.83|129.43|130.98|128.58|0
1653335350000|2022-05-23 19:49:10|131.12|128.72|131.53|129.13|131.67|129.27|131.12|128.72|0
1653335360000|2022-05-23 19:49:20|131.39|128.99|131.53|129.13|131.81|129.41|131.39|128.99|0
1653335370000|2022-05-23 19:49:30|131.39|128.99|131.53|129.13|131.81|129.41|131.39|128.99|0
1653335380000|2022-05-23 19:49:40|131.94|129.54|131.94|129.54|131.94|129.54|131.67|129.27|0
1653335390000|2022-05-23 19:49:50|132.36|129.96|132.22|129.82|132.5|130.1|132.22|129.82|0
1653335400000|2022-05-23 19:50:00|128.59|126.19|128.51|126.11|129.47|127.07|128.51|126.11|0
1653335410000|2022-05-23 19:50:10|128.92|126.52|130.64|128.24|130.64|128.24|128.92|126.52|0
1653335420000|2022-05-23 19:50:20|130.02|127.62|128.65|126.25|130.02|127.62|128.65|126.25|0
1653335430000|2022-05-23 19:50:30|128.38|125.98|129.2|126.8|129.33|126.93|128.38|125.98|0
1653335440000|2022-05-23 19:50:40|129.27|126.87|129.13|126.73|129.47|127.07|129.13|126.73|0
1653335450000|2022-05-23 19:50:50|128.92|126.52|128.11|125.71|128.92|126.52|128.11|125.71|0
1653335460000|2022-05-23 19:51:00|127.43|125.03|126.89|124.49|127.43|125.03|126.89|124.49|0
1653335470000|2022-05-23 19:51:10|127.02|124.62|126.62|124.22|127.02|124.62|126.08|123.68|0
1653335480000|2022-05-23 19:51:20|126.75|124.35|126.75|124.35|126.75|124.35|126.21|123.81|0
1653335490000|2022-05-23 19:51:30|126.89|124.49|127.16|124.76|127.16|124.76|126.62|124.22|0
1653335500000|2022-05-23 19:51:40|127.29|124.89|128.51|126.11|128.51|126.11|127.02|124.62|0
1653335510000|2022-05-23 19:51:50|128.65|126.25|128.24|125.84|129.06|126.66|128.24|125.84|0
1653335520000|2022-05-23 19:52:00|127.97|125.57|128.04|125.64|128.24|125.84|127.97|125.57|0
1653335530000|2022-05-23 19:52:10|127.36|124.96|127.69|125.29|127.82|125.42|127.36|124.96|0
1653335540000|2022-05-23 19:52:20|127.55|125.15|126.88|124.48|127.55|125.15|126.88|124.48|0
1653335550000|2022-05-23 19:52:30|127.28|124.88|127.68|125.28|127.68|125.28|127.28|124.88|0
1653335560000|2022-05-23 19:52:40|127.82|125.42|127.28|124.88|127.82|125.42|127.28|124.88|0
1653335570000|2022-05-23 19:52:50|127.55|125.15|126.74|124.34|127.55|125.15|126.74|124.34|0
1653335580000|2022-05-23 19:53:00|126.47|124.07|126.07|123.67|126.47|124.07|126.07|123.67|0
1653335590000|2022-05-23 19:53:10|125.67|123.27|125.54|123.14|125.74|123.34|125.4|123|0
1653335600000|2022-05-23 19:53:20|125.94|123.54|126.07|123.67|126.07|123.67|125.8|123.4|0
1653335610000|2022-05-23 19:53:30|126.47|124.07|126.47|124.07|126.61|124.21|126.34|123.94|0
1653335620000|2022-05-23 19:53:40|126.21|123.81|126.07|123.67|126.21|123.81|125.8|123.4|0
1653335630000|2022-05-23 19:53:50|126.2|123.8|126.74|124.34|126.74|124.34|126.07|123.67|0
1653335640000|2022-05-23 19:54:00|127.14|124.74|129.04|126.64|129.04|126.64|127.14|124.74|0
1653335650000|2022-05-23 19:54:10|128.63|126.23|129.31|126.91|129.31|126.91|128.63|126.23|0
1653335660000|2022-05-23 19:54:20|129.58|127.18|129.58|127.18|129.72|127.32|129.44|127.04|0
1653335670000|2022-05-23 19:54:30|129.72|127.32|128.63|126.23|129.72|127.32|128.63|126.23|0
1653335680000|2022-05-23 19:54:40|128.43|126.03|129.03|126.63|129.03|126.63|128.43|126.03|0
1653335690000|2022-05-23 19:54:50|129.17|126.77|129.03|126.63|129.71|127.31|129.03|126.63|0
1653335700000|2022-05-23 19:55:00|129.71|127.31|129.03|126.63|130.4|128|129.03|126.63|0
1653335710000|2022-05-23 19:55:10|128.9|126.5|128.49|126.09|129.31|126.91|128.49|126.09|0
1653335720000|2022-05-23 19:55:20|127.82|125.42|128.02|125.62|128.22|125.82|127.82|125.42|0
1653335730000|2022-05-23 19:55:30|128.09|125.69|128.49|126.09|128.49|126.09|127.95|125.55|0
1653335740000|2022-05-23 19:55:40|127.95|125.55|127.55|125.15|127.95|125.55|127.55|125.15|0
1653335750000|2022-05-23 19:55:50|127.68|125.28|127.14|124.74|127.68|125.28|127.01|124.61|0
1653335760000|2022-05-23 19:56:00|127.41|125.01|127.01|124.61|127.41|125.01|127.01|124.61|0
1653335770000|2022-05-23 19:56:10|127.14|124.74|126.74|124.34|127.14|124.74|126.6|124.2|0
1653335780000|2022-05-23 19:56:20|126.47|124.07|126.33|123.93|126.47|124.07|126.33|123.93|0
1653335790000|2022-05-23 19:56:30|126.47|124.07|126.6|124.2|126.87|124.47|126.47|124.07|0
1653335800000|2022-05-23 19:56:40|126.2|123.8|126.33|123.93|126.4|124|126.2|123.8|0
1653335810000|2022-05-23 19:56:50|126.47|124.07|125.93|123.53|126.47|124.07|125.93|123.53|0
1653335820000|2022-05-23 19:57:00|125.67|123.27|125|122.6|125.67|123.27|125|122.6|0
1653335830000|2022-05-23 19:57:10|125.13|122.73|125|122.6|125.13|122.73|125|122.6|0
1653335840000|2022-05-23 19:57:20|124.87|122.47|125.06|122.66|125.06|122.66|124.87|122.47|0
1653335850000|2022-05-23 19:57:30|125.19|122.79|124.78|122.38|125.33|122.93|124.78|122.38|0
1653335860000|2022-05-23 19:57:40|124.65|122.25|124.65|122.25|124.78|122.38|124.65|122.25|0
1653335870000|2022-05-23 19:57:50|125.05|122.65|125.05|122.65|125.05|122.65|124.65|122.25|0
1653335880000|2022-05-23 19:58:00|124.65|122.25|125.05|122.65|125.45|123.05|124.65|122.25|0
1653335890000|2022-05-23 19:58:10|125.72|123.32|124.64|122.24|125.72|123.32|124.11|121.71|0
1653335900000|2022-05-23 19:58:20|124.5|122.1|124.77|122.37|124.9|122.5|124.5|122.1|0
1653335910000|2022-05-23 19:58:30|124.37|121.97|124.64|122.24|124.64|122.24|124.24|121.84|0
1653335920000|2022-05-23 19:58:40|124.37|121.97|124.24|121.84|124.37|121.97|123.97|121.57|0
1653335930000|2022-05-23 19:58:50|124.1|121.7|123.84|121.44|124.1|121.7|123.84|121.44|0
1653335940000|2022-05-23 19:59:00|123.97|121.57|123.72|121.32|123.98|121.58|123.72|121.32|0
1653335950000|2022-05-23 19:59:10|123.85|121.45|124.51|122.11|124.51|122.11|123.59|121.19|0
1653335960000|2022-05-23 19:59:20|123.72|121.32|123.85|121.45|123.85|121.45|123.59|121.19|0
1653335970000|2022-05-23 19:59:30|123.59|121.19|123.59|121.19|123.85|121.45|123.59|121.19|0
1653335980000|2022-05-23 19:59:40|123.06|120.66|122.93|120.53|123.06|120.66|122.8|120.4|0
1653335990000|2022-05-23 19:59:50|123.32|120.92|124.38|121.98|124.38|121.98|123.06|120.66|0
1653336000000|2022-05-23 20:00:00|122.66|120.26|122.8|120.4|122.86|120.46|122.27|119.87|0
1653336010000|2022-05-23 20:00:10|122.4|120|122.66|120.26|122.66|120.26|122.4|120|0
1653336020000|2022-05-23 20:00:20|122.53|120.13|123.19|120.79|123.19|120.79|122.53|120.13|0
1653336030000|2022-05-23 20:00:30|122.93|120.53|122.53|120.13|122.93|120.53|122.53|120.13|0
1653336040000|2022-05-23 20:00:40|122.79|120.39|122.93|120.53|123.06|120.66|122.79|120.39|0
1653336050000|2022-05-23 20:00:50|122.79|120.39|122.53|120.13|122.79|120.39|122.53|120.13|0
1653336060000|2022-05-23 20:01:00|122.66|120.26|122.53|120.13|122.66|120.26|122.53|120.13|0
1653336070000|2022-05-23 20:01:10|122.27|119.87|122.53|120.13|122.53|120.13|122.27|119.87|0
1653336080000|2022-05-23 20:01:20|122.4|120|122.53|120.13|122.53|120.13|122.4|120|0
1653336090000|2022-05-23 20:01:30|122.01|119.61|122.14|119.74|122.14|119.74|122.01|119.61|0
1653336100000|2022-05-23 20:01:40|122.27|119.87|122.14|119.74|122.27|119.87|122.14|119.74|0
1653336110000|2022-05-23 20:01:50|122.27|119.87|121.87|119.47|122.27|119.87|121.87|119.47|0
1653336130000|2022-05-23 20:02:10|121.74|119.34|121.61|119.21|121.74|119.34|121.61|119.21|0
1653336140000|2022-05-23 20:02:20|121.74|119.34|121.74|119.34|121.74|119.34|121.61|119.21|0
1653336150000|2022-05-23 20:02:30|121.61|119.21|121.35|118.95|121.74|119.34|121.35|118.95|0
1653336160000|2022-05-23 20:02:40|121.22|118.82|121.22|118.82|121.35|118.95|121.22|118.82|0
1653336170000|2022-05-23 20:02:50|121.09|118.69|121.22|118.82|121.35|118.95|121.09|118.69|0
1653336180000|2022-05-23 20:03:00|121.09|118.69|121.35|118.95|121.35|118.95|121.09|118.69|0
1653336190000|2022-05-23 20:03:10|121.48|119.08|121.74|119.34|121.74|119.34|121.48|119.08|0
1653336200000|2022-05-23 20:03:20|121.87|119.47|122|119.6|122.13|119.73|121.87|119.47|0
1653336210000|2022-05-23 20:03:30|122.13|119.73|121.87|119.47|122.13|119.73|121.74|119.34|0
1653336220000|2022-05-23 20:03:40|122.4|120|122.26|119.86|122.53|120.13|122.26|119.86|0
1653336230000|2022-05-23 20:03:50|122|119.6|122.13|119.73|122.26|119.86|122|119.6|0
1653336240000|2022-05-23 20:04:00|122.26|119.86|122.26|119.86|122.26|119.86|122.13|119.73|0
1653336250000|2022-05-23 20:04:10|122|119.6|122.53|120.13|122.53|120.13|122|119.6|0
1653336260000|2022-05-23 20:04:20|122.66|120.26|122.66|120.26|122.79|120.39|122.66|120.26|0
1653336270000|2022-05-23 20:04:30|122.26|119.86|122.26|119.86|122.39|119.99|122.26|119.86|0
1653336280000|2022-05-23 20:04:40|122.39|119.99|122.66|120.26|122.66|120.26|122.39|119.99|0
1653336290000|2022-05-23 20:04:50|122.79|120.39|122.92|120.52|122.92|120.52|122.66|120.26|0
1653336300000|2022-05-23 20:05:00|122.79|120.39|122.66|120.26|122.79|120.39|122.66|120.26|0
1653336310000|2022-05-23 20:05:10|122.53|120.13|122.39|119.99|122.53|120.13|122.39|119.99|0
1653336320000|2022-05-23 20:05:20|122.26|119.86|122.26|119.86|122.26|119.86|122.13|119.73|0
1653336330000|2022-05-23 20:05:30|122.33|119.93|122.33|119.93|122.33|119.93|122.33|119.93|0
1653336340000|2022-05-23 20:05:40|122.26|119.86|122.13|119.73|122.26|119.86|122.13|119.73|0
1653336350000|2022-05-23 20:05:50|122|119.6|122|119.6|122.13|119.73|122|119.6|0
1653336360000|2022-05-23 20:06:00|121.87|119.47|122|119.6|122|119.6|121.87|119.47|0
1653336370000|2022-05-23 20:06:10|121.87|119.47|122|119.6|122|119.6|121.87|119.47|0
1653336390000|2022-05-23 20:06:30|121.87|119.47|121.87|119.47|121.87|119.47|121.87|119.47|0
1653336400000|2022-05-23 20:06:40|121.74|119.34|121.74|119.34|121.74|119.34|121.74|119.34|0
1653336410000|2022-05-23 20:06:50|121.8|119.4|121.87|119.47|121.87|119.47|121.8|119.4|0
1653336420000|2022-05-23 20:07:00|121.74|119.34|121.6|119.2|121.74|119.34|121.6|119.2|0
1653336430000|2022-05-23 20:07:10|121.47|119.07|121.47|119.07|121.47|119.07|121.47|119.07|0
1653336440000|2022-05-23 20:07:20|121.34|118.94|121.21|118.81|121.34|118.94|121.21|118.81|0
1653336450000|2022-05-23 20:07:30|121.08|118.68|120.43|118.03|121.21|118.81|120.43|118.03|0
1653336460000|2022-05-23 20:07:40|120.56|118.16|120.3|117.9|120.56|118.16|120.3|117.9|0
1653336470000|2022-05-23 20:07:50|120.17|117.77|119.91|117.51|120.17|117.77|119.91|117.51|0
1653336480000|2022-05-23 20:08:00|119.78|117.38|119.65|117.25|119.78|117.38|119.65|117.25|0
1653336490000|2022-05-23 20:08:10|119.91|117.51|119.65|117.25|119.91|117.51|119.65|117.25|0
1653336500000|2022-05-23 20:08:20|119.52|117.12|119.65|117.25|119.65|117.25|119.52|117.12|0
1653336510000|2022-05-23 20:08:30|119.39|116.99|119.39|116.99|119.39|116.99|119.39|116.99|0
1653336520000|2022-05-23 20:08:40|119.26|116.86|119.2|116.8|119.26|116.86|119.14|116.74|0
1653336530000|2022-05-23 20:08:50|118.88|116.48|118.75|116.35|118.88|116.48|118.75|116.35|0
1653336540000|2022-05-23 20:09:00|118.62|116.22|118.75|116.35|118.75|116.35|118.62|116.22|0
1653336550000|2022-05-23 20:09:10|118.62|116.22|118.62|116.22|118.62|116.22|118.49|116.09|0
1653336560000|2022-05-23 20:09:20|118.23|115.83|118.36|115.96|118.36|115.96|118.23|115.83|0
1653336570000|2022-05-23 20:09:30|118.23|115.83|118.23|115.83|118.36|115.96|118.23|115.83|0
1653336580000|2022-05-23 20:09:40|118.11|115.71|118.11|115.71|118.23|115.83|118.11|115.71|0
1653336590000|2022-05-23 20:09:50|118.23|115.83|118.23|115.83|118.23|115.83|118.23|115.83|0
1653336600000|2022-05-23 20:10:00|118.49|116.09|118.62|116.22|118.62|116.22|118.23|115.83|0
1653336610000|2022-05-23 20:10:10|118.81|116.41|118.88|116.48|119|116.6|118.81|116.41|0
1653336620000|2022-05-23 20:10:20|118.75|116.35|118.49|116.09|118.75|116.35|118.36|115.96|0
1653336630000|2022-05-23 20:10:30|118.75|116.35|119|116.6|119|116.6|118.75|116.35|0
1653336640000|2022-05-23 20:10:40|119.26|116.86|119.39|116.99|119.39|116.99|119.26|116.86|0
1653336650000|2022-05-23 20:10:50|119.26|116.86|119.26|116.86|119.26|116.86|119.26|116.86|0
1653336660000|2022-05-23 20:11:00|119.39|116.99|119.78|117.38|119.78|117.38|119.39|116.99|0
1653336670000|2022-05-23 20:11:10|119.52|117.12|119.65|117.25|119.65|117.25|119.52|117.12|0
1653336680000|2022-05-23 20:11:20|119.78|117.38|119.65|117.25|119.78|117.38|119.65|117.25|0
1653336690000|2022-05-23 20:11:30|119.52|117.12|119.97|117.57|119.97|117.57|119.52|117.12|0
1653336700000|2022-05-23 20:11:40|119.91|117.51|119.84|117.44|119.91|117.51|119.78|117.38|0
1653336710000|2022-05-23 20:11:50|119.78|117.38|119.91|117.51|120.04|117.64|119.78|117.38|0
1653336720000|2022-05-23 20:12:00|119.78|117.38|120.42|118.02|120.42|118.02|119.78|117.38|0
1653336730000|2022-05-23 20:12:10|120.29|117.89|120.36|117.96|120.36|117.96|120.29|117.89|0
1653336740000|2022-05-23 20:12:20|120.29|117.89|120.29|117.89|120.42|118.02|120.29|117.89|0
1653336750000|2022-05-23 20:12:30|120.16|117.76|120.16|117.76|120.16|117.76|120.03|117.63|0
1653336760000|2022-05-23 20:12:40|120.29|117.89|120.42|118.02|120.42|118.02|120.29|117.89|0
1653336780000|2022-05-23 20:13:00|120.29|117.89|120.42|118.02|120.42|118.02|120.29|117.89|0
1653336790000|2022-05-23 20:13:10|120.55|118.15|121.07|118.67|121.07|118.67|120.55|118.15|0
1653336800000|2022-05-23 20:13:20|120.94|118.54|121.07|118.67|121.07|118.67|120.94|118.54|0
1653336810000|2022-05-23 20:13:30|121.2|118.8|121.2|118.8|121.2|118.8|121.2|118.8|0
1653336820000|2022-05-23 20:13:40|121.07|118.67|121.07|118.67|121.07|118.67|121.07|118.67|0
1653336830000|2022-05-23 20:13:50|121.2|118.8|121.2|118.8|121.2|118.8|121.2|118.8|0
1653336840000|2022-05-23 20:14:00|121.46|119.06|121.01|118.61|121.46|119.06|121.01|118.61|0
1653336850000|2022-05-23 20:14:10|121.07|118.67|121.27|118.87|121.27|118.87|121.07|118.67|0
1653336860000|2022-05-23 20:14:20|121.33|118.93|121.46|119.06|121.46|119.06|121.33|118.93|0
1653336870000|2022-05-23 20:14:30|121.59|119.19|121.46|119.06|121.59|119.19|121.46|119.06|0
1653336880000|2022-05-23 20:14:40|121.59|119.19|121.46|119.06|121.59|119.19|121.46|119.06|0
1653336890000|2022-05-23 20:14:50|121.07|118.67|121.2|118.8|121.33|118.93|121.07|118.67|0
1653336910000|2022-05-23 20:15:10|121.14|118.34|121.01|118.21|121.14|118.34|121.01|118.21|0
1653336920000|2022-05-23 20:15:20|120.88|118.08|120.75|117.95|120.88|118.08|120.75|117.95|0
1653336930000|2022-05-23 20:15:30|120.88|118.08|120.82|118.02|120.88|118.08|120.82|118.02|0
1653336940000|2022-05-23 20:15:40|120.88|118.08|121.14|118.34|121.14|118.34|120.88|118.08|0
1653336950000|2022-05-23 20:15:50|121.08|118.28|121.21|118.41|121.21|118.41|121.08|118.28|0
1653336960000|2022-05-23 20:16:00|121.14|118.34|121.01|118.21|121.14|118.34|121.01|118.21|0
1653336970000|2022-05-23 20:16:10|120.88|118.08|121.01|118.21|121.14|118.34|120.88|118.08|0
1653337000000|2022-05-23 20:16:40|120.88|118.08|120.88|118.08|120.88|118.08|120.88|118.08|0
1653337010000|2022-05-23 20:16:50|120.62|117.82|120.62|117.82|120.62|117.82|120.62|117.82|0
1653337020000|2022-05-23 20:17:00|120.75|117.95|120.75|117.95|120.75|117.95|120.75|117.95|0
1653337040000|2022-05-23 20:17:20|120.88|118.08|120.88|118.08|120.88|118.08|120.88|118.08|0
1653337050000|2022-05-23 20:17:30|120.75|117.95|120.62|117.82|120.75|117.95|120.62|117.82|0
1653337060000|2022-05-23 20:17:40|120.49|117.69|120.49|117.69|120.49|117.69|120.49|117.69|0
1653337070000|2022-05-23 20:17:50|120.36|117.56|120.49|117.69|120.49|117.69|120.36|117.56|0
1653337080000|2022-05-23 20:18:00|120.55|117.75|120.36|117.56|120.55|117.75|120.36|117.56|0
1653337090000|2022-05-23 20:18:10|120.1|117.3|120.1|117.3|120.1|117.3|120.1|117.3|0
1653337100000|2022-05-23 20:18:20|120.36|117.56|120.36|117.56|120.36|117.56|120.36|117.56|0
1653337110000|2022-05-23 20:18:30|120.49|117.69|120.29|117.49|120.49|117.69|120.29|117.49|0
1653337120000|2022-05-23 20:18:40|120.23|117.43|119.97|117.17|120.23|117.43|119.97|117.17|0
1653337130000|2022-05-23 20:18:50|119.71|116.91|119.71|116.91|119.71|116.91|119.71|116.91|0
1653337140000|2022-05-23 20:19:00|119.84|117.04|119.97|117.17|119.97|117.17|119.84|117.04|0
1653337150000|2022-05-23 20:19:10|120.1|117.3|120.22|117.42|120.22|117.42|120.1|117.3|0
1653337160000|2022-05-23 20:19:20|120.35|117.55|120.09|117.29|120.35|117.55|120.09|117.29|0
1653337170000|2022-05-23 20:19:30|120.22|117.42|120.22|117.42|120.22|117.42|120.22|117.42|0
1653337180000|2022-05-23 20:19:40|120.35|117.55|120.09|117.29|120.35|117.55|120.09|117.29|0
1653337190000|2022-05-23 20:19:50|120.22|117.42|120.22|117.42|120.22|117.42|120.16|117.36|0
1653337200000|2022-05-23 20:20:00|120.48|117.68|120.68|117.88|120.74|117.94|120.48|117.68|0
1653337210000|2022-05-23 20:20:10|120.74|117.94|120.61|117.81|120.74|117.94|120.61|117.81|0
1653337220000|2022-05-23 20:20:20|120.74|117.94|120.74|117.94|120.87|118.07|120.74|117.94|0
1653337240000|2022-05-23 20:20:40|120.61|117.81|120.61|117.81|120.61|117.81|120.61|117.81|0
1653337250000|2022-05-23 20:20:50|120.74|117.94|120.61|117.81|120.74|117.94|120.61|117.81|0
1653337260000|2022-05-23 20:21:00|120.74|117.94|120.94|118.14|121|118.2|120.74|117.94|0
1653337270000|2022-05-23 20:21:10|120.87|118.07|120.61|117.81|120.87|118.07|120.61|117.81|0
1653337280000|2022-05-23 20:21:20|120.74|117.94|120.74|117.94|120.74|117.94|120.74|117.94|0
1653337290000|2022-05-23 20:21:30|120.87|118.07|121|118.2|121|118.2|120.87|118.07|0
1653337300000|2022-05-23 20:21:40|120.87|118.07|121|118.2|121|118.2|120.87|118.07|0
1653337310000|2022-05-23 20:21:50|120.87|118.07|120.87|118.07|120.87|118.07|120.87|118.07|0
1653337320000|2022-05-23 20:22:00|120.81|118.01|120.74|117.94|120.87|118.07|120.74|117.94|0
1653337330000|2022-05-23 20:22:10|121|118.2|120.94|118.14|121|118.2|120.94|118.14|0
1653337340000|2022-05-23 20:22:20|121|118.2|121|118.2|121|118.2|121|118.2|0
1653337350000|2022-05-23 20:22:30|120.87|118.07|121.13|118.33|121.13|118.33|120.87|118.07|0
1653337360000|2022-05-23 20:22:40|121.26|118.46|121.13|118.33|121.26|118.46|121.13|118.33|0
1653337370000|2022-05-23 20:22:50|121.26|118.46|121.26|118.46|121.26|118.46|121.26|118.46|0
1653337380000|2022-05-23 20:23:00|121.39|118.59|121.39|118.59|121.39|118.59|121.39|118.59|0
1653337390000|2022-05-23 20:23:10|121.26|118.46|121.26|118.46|121.26|118.46|121.26|118.46|0
1653337400000|2022-05-23 20:23:20|121.13|118.33|121.13|118.33|121.13|118.33|121.13|118.33|0
1653337410000|2022-05-23 20:23:30|121.26|118.46|121.13|118.33|121.39|118.59|121.13|118.33|0
1653337420000|2022-05-23 20:23:40|121.39|118.59|121.26|118.46|121.39|118.59|121.26|118.46|0
1653337430000|2022-05-23 20:23:50|121.13|118.33|121|118.2|121.13|118.33|121|118.2|0
1653337460000|2022-05-23 20:24:20|121.13|118.33|121.13|118.33|121.13|118.33|121.13|118.33|0
1653337480000|2022-05-23 20:24:40|120.87|118.07|121.13|118.33|121.13|118.33|120.87|118.07|0
1653337490000|2022-05-23 20:24:50|121|118.2|121.13|118.33|121.13|118.33|121|118.2|0
1653337510000|2022-05-23 20:25:10|121|118.2|120.86|118.06|121|118.2|120.86|118.06|0
1653337530000|2022-05-23 20:25:30|120.99|118.19|120.99|118.19|120.99|118.19|120.99|118.19|0
1653337540000|2022-05-23 20:25:40|120.93|118.13|120.86|118.06|120.93|118.13|120.86|118.06|0
1653337550000|2022-05-23 20:25:50|120.99|118.19|120.99|118.19|120.99|118.19|120.99|118.19|0
1653337560000|2022-05-23 20:26:00|120.86|118.06|120.86|118.06|120.86|118.06|120.86|118.06|0
1653337570000|2022-05-23 20:26:10|120.73|117.93|120.86|118.06|120.86|118.06|120.73|117.93|0
1653337590000|2022-05-23 20:26:30|120.8|118|120.73|117.93|120.86|118.06|120.73|117.93|0
1653337600000|2022-05-23 20:26:40|120.86|118.06|120.8|118|120.86|118.06|120.8|118|0
1653337610000|2022-05-23 20:26:50|120.73|117.93|120.86|118.06|120.86|118.06|120.73|117.93|0
1653337620000|2022-05-23 20:27:00|120.99|118.19|121.12|118.32|121.12|118.32|120.99|118.19|0
1653337630000|2022-05-23 20:27:10|120.99|118.19|120.99|118.19|120.99|118.19|120.99|118.19|0
1653337640000|2022-05-23 20:27:20|120.86|118.06|120.73|117.93|120.86|118.06|120.73|117.93|0
1653337660000|2022-05-23 20:27:40|120.6|117.8|120.6|117.8|120.6|117.8|120.6|117.8|0
1653337680000|2022-05-23 20:28:00|120.86|118.06|121.06|118.26|121.12|118.32|120.86|118.06|0
1653337690000|2022-05-23 20:28:10|121.12|118.32|120.99|118.19|121.12|118.32|120.99|118.19|0
1653337700000|2022-05-23 20:28:20|121.12|118.32|121.12|118.32|121.12|118.32|121.12|118.32|0
1653337720000|2022-05-23 20:28:40|120.99|118.19|121.06|118.26|121.06|118.26|120.99|118.19|0
1653337730000|2022-05-23 20:28:50|121.12|118.32|121.06|118.26|121.12|118.32|120.99|118.19|0
1653337740000|2022-05-23 20:29:00|121.12|118.32|121.12|118.32|121.25|118.45|121.12|118.32|0
1653337750000|2022-05-23 20:29:10|121.25|118.45|121.25|118.45|121.25|118.45|121.25|118.45|0
1653337760000|2022-05-23 20:29:20|121.32|118.52|121.38|118.58|121.38|118.58|121.32|118.52|0
1653337780000|2022-05-23 20:29:40|121.45|118.65|121.38|118.58|121.51|118.71|121.38|118.58|0
1653337800000|2022-05-23 20:30:00|121.32|118.52|121.38|118.58|121.38|118.58|121.25|118.45|0
1653337810000|2022-05-23 20:30:10|121.51|118.71|121.38|118.58|121.51|118.71|121.38|118.58|0
1653337820000|2022-05-23 20:30:20|121.51|118.71|121.51|118.71|121.51|118.71|121.51|118.71|0
1653337830000|2022-05-23 20:30:30|121.38|118.58|121.45|118.65|121.51|118.71|121.38|118.58|0
1653337840000|2022-05-23 20:30:40|121.38|118.58|121.31|118.51|121.38|118.58|121.31|118.51|0
1653337850000|2022-05-23 20:30:50|121.25|118.45|121.25|118.45|121.25|118.45|121.25|118.45|0
1653337860000|2022-05-23 20:31:00|121.31|118.51|121.12|118.32|121.31|118.51|121.12|118.32|0
1653337870000|2022-05-23 20:31:10|121.25|118.45|121.18|118.38|121.25|118.45|121.18|118.38|0
1653337880000|2022-05-23 20:31:20|120.86|118.06|120.86|118.06|120.99|118.19|120.86|118.06|0
1653337890000|2022-05-23 20:31:30|120.92|118.12|120.86|118.06|120.92|118.12|120.86|118.06|0
1653337900000|2022-05-23 20:31:40|120.85|118.05|120.85|118.05|120.85|118.05|120.85|118.05|0
1653337910000|2022-05-23 20:31:50|120.98|118.18|120.98|118.18|120.98|118.18|120.98|118.18|0
1653337920000|2022-05-23 20:32:00|121.05|118.25|121.11|118.31|121.11|118.31|121.05|118.25|0
1653337930000|2022-05-23 20:32:10|120.98|118.18|120.98|118.18|120.98|118.18|120.98|118.18|0
1653337940000|2022-05-23 20:32:20|120.85|118.05|120.85|118.05|120.85|118.05|120.85|118.05|0
1653337950000|2022-05-23 20:32:30|120.79|117.99|120.85|118.05|120.85|118.05|120.72|117.92|0
1653337960000|2022-05-23 20:32:40|120.98|118.18|121.11|118.31|121.11|118.31|120.98|118.18|0
1653337970000|2022-05-23 20:32:50|121.05|118.25|120.98|118.18|121.05|118.25|120.98|118.18|0
1653337980000|2022-05-23 20:33:00|121.05|118.25|121.11|118.31|121.11|118.31|121.05|118.25|0
1653337990000|2022-05-23 20:33:10|120.98|118.18|120.98|118.18|120.98|118.18|120.98|118.18|0
1653338000000|2022-05-23 20:33:20|120.85|118.05|120.98|118.18|121.05|118.25|120.85|118.05|0
1653338010000|2022-05-23 20:33:30|120.85|118.05|121.24|118.44|121.24|118.44|120.85|118.05|0
1653338030000|2022-05-23 20:33:50|121.37|118.57|121.24|118.44|121.37|118.57|121.24|118.44|0
1653338040000|2022-05-23 20:34:00|121.31|118.51|121.24|118.44|121.31|118.51|121.24|118.44|0
1653338060000|2022-05-23 20:34:20|121.37|118.57|121.24|118.44|121.37|118.57|121.24|118.44|0
1653338070000|2022-05-23 20:34:30|121.11|118.31|121.05|118.25|121.11|118.31|121.05|118.25|0
1653338080000|2022-05-23 20:34:40|121.11|118.31|121.24|118.44|121.24|118.44|121.11|118.31|0
1653338090000|2022-05-23 20:34:50|121.18|118.38|121.31|118.51|121.31|118.51|121.18|118.38|0
1653338100000|2022-05-23 20:35:00|121.24|118.44|121.37|118.57|121.37|118.57|121.24|118.44|0
1653338110000|2022-05-23 20:35:10|121.5|118.7|121.5|118.7|121.5|118.7|121.5|118.7|0
1653338120000|2022-05-23 20:35:20|121.24|118.44|121.11|118.31|121.24|118.44|121.11|118.31|0
1653338130000|2022-05-23 20:35:30|121.24|118.44|121.37|118.57|121.37|118.57|121.24|118.44|0
1653338140000|2022-05-23 20:35:40|121.24|118.44|121.11|118.31|121.24|118.44|121.11|118.31|0
1653338150000|2022-05-23 20:35:50|121.24|118.44|121.31|118.51|121.37|118.57|121.24|118.44|0
1653338160000|2022-05-23 20:36:00|121.37|118.57|121.5|118.7|121.5|118.7|121.37|118.57|0
1653338170000|2022-05-23 20:36:10|121.24|118.44|121.31|118.51|121.31|118.51|121.24|118.44|0
1653338180000|2022-05-23 20:36:20|121.37|118.57|121.37|118.57|121.37|118.57|121.37|118.57|0
1653338190000|2022-05-23 20:36:30|121.24|118.44|121.11|118.31|121.24|118.44|121.11|118.31|0
1653338200000|2022-05-23 20:36:40|120.98|118.18|121.11|118.31|121.11|118.31|120.98|118.18|0
1653338210000|2022-05-23 20:36:50|120.98|118.18|120.98|118.18|120.98|118.18|120.98|118.18|0
1653338220000|2022-05-23 20:37:00|121.11|118.31|120.85|118.05|121.11|118.31|120.85|118.05|0
1653338230000|2022-05-23 20:37:10|120.72|117.92|120.98|118.18|120.98|118.18|120.72|117.92|0
1653338240000|2022-05-23 20:37:20|120.91|118.11|120.98|118.18|120.98|118.18|120.91|118.11|0
1653338250000|2022-05-23 20:37:30|120.85|118.05|120.85|118.05|120.85|118.05|120.85|118.05|0
1653338260000|2022-05-23 20:37:40|121.5|118.7|121.43|118.63|121.5|118.7|121.43|118.63|0
1653338270000|2022-05-23 20:37:50|121.5|118.7|120.98|118.18|121.5|118.7|120.98|118.18|0
1653338280000|2022-05-23 20:38:00|120.85|118.05|120.91|118.11|120.91|118.11|120.85|118.05|0
1653338290000|2022-05-23 20:38:10|121.11|118.31|121.11|118.31|121.11|118.31|121.11|118.31|0
1653338310000|2022-05-23 20:38:30|121.04|118.24|121.1|118.3|121.1|118.3|120.97|118.17|0
1653338330000|2022-05-23 20:38:50|120.97|118.17|121.1|118.3|121.1|118.3|120.97|118.17|0
1653338340000|2022-05-23 20:39:00|121.23|118.43|121.23|118.43|121.23|118.43|121.23|118.43|0
1653338350000|2022-05-23 20:39:10|120.97|118.17|121.1|118.3|121.1|118.3|120.97|118.17|0
1653338360000|2022-05-23 20:39:20|120.97|118.17|120.97|118.17|120.97|118.17|120.97|118.17|0
1653338370000|2022-05-23 20:39:30|120.78|117.98|120.78|117.98|120.78|117.98|120.71|117.91|0
1653338380000|2022-05-23 20:39:40|120.71|117.91|120.71|117.91|120.84|118.04|120.71|117.91|0
1653338400000|2022-05-23 20:40:00|120.84|118.04|120.84|118.04|120.84|118.04|120.84|118.04|0
1653338420000|2022-05-23 20:40:20|120.71|117.91|120.71|117.91|120.71|117.91|120.71|117.91|0
1653338430000|2022-05-23 20:40:30|120.65|117.85|120.71|117.91|120.71|117.91|120.45|117.65|0
1653338440000|2022-05-23 20:40:40|120.78|117.98|120.78|117.98|120.78|117.98|120.78|117.98|0
1653338450000|2022-05-23 20:40:50|120.84|118.04|120.97|118.17|120.97|118.17|120.84|118.04|0
1653338460000|2022-05-23 20:41:00|120.91|118.11|120.84|118.04|120.97|118.17|120.84|118.04|0
1653338470000|2022-05-23 20:41:10|120.71|117.91|120.71|117.91|120.71|117.91|120.71|117.91|0
1653338480000|2022-05-23 20:41:20|120.84|118.04|120.84|118.04|120.84|118.04|120.84|118.04|0
1653338490000|2022-05-23 20:41:30|120.97|118.17|120.97|118.17|120.97|118.17|120.97|118.17|0
1653338500000|2022-05-23 20:41:40|120.84|118.04|120.91|118.11|120.91|118.11|120.84|118.04|0
1653338510000|2022-05-23 20:41:50|120.84|118.04|120.91|118.11|120.91|118.11|120.84|118.04|0
1653338520000|2022-05-23 20:42:00|120.84|118.04|120.97|118.17|120.97|118.17|120.84|118.04|0
1653338530000|2022-05-23 20:42:10|120.84|118.04|120.84|118.04|120.84|118.04|120.84|118.04|0
1653338560000|2022-05-23 20:42:40|120.78|117.98|120.78|117.98|120.78|117.98|120.78|117.98|0
1653338570000|2022-05-23 20:42:50|120.58|117.78|120.71|117.91|120.71|117.91|120.58|117.78|0
1653338580000|2022-05-23 20:43:00|120.78|117.98|120.84|118.04|120.84|118.04|120.78|117.98|0
1653338590000|2022-05-23 20:43:10|120.97|118.17|120.91|118.11|120.97|118.17|120.91|118.11|0
1653338600000|2022-05-23 20:43:20|120.84|118.04|120.97|118.17|120.97|118.17|120.84|118.04|0
1653338620000|2022-05-23 20:43:40|120.84|118.04|120.84|118.04|120.84|118.04|120.84|118.04|0
1653338630000|2022-05-23 20:43:50|120.9|118.1|120.84|118.04|120.97|118.17|120.84|118.04|0
1653338640000|2022-05-23 20:44:00|120.9|118.1|120.9|118.1|120.9|118.1|120.9|118.1|0
1653338650000|2022-05-23 20:44:10|120.84|118.04|120.97|118.17|120.97|118.17|120.84|118.04|0
1653338660000|2022-05-23 20:44:20|121.1|118.3|121.1|118.3|121.1|118.3|121.1|118.3|0
1653338680000|2022-05-23 20:44:40|120.97|118.17|121.03|118.23|121.1|118.3|120.97|118.17|0
1653338690000|2022-05-23 20:44:50|120.97|118.17|120.97|118.17|120.97|118.17|120.97|118.17|0
1653338700000|2022-05-23 20:45:00|121.1|118.3|120.96|118.16|121.1|118.3|120.96|118.16|0
1653338710000|2022-05-23 20:45:10|120.83|118.03|120.96|118.16|120.96|118.16|120.83|118.03|0
1653338730000|2022-05-23 20:45:30|121.09|118.29|121.09|118.29|121.09|118.29|121.09|118.29|0
1653338750000|2022-05-23 20:45:50|121.03|118.23|121.09|118.29|121.09|118.29|121.03|118.23|0
1653338760000|2022-05-23 20:46:00|121.22|118.42|121.22|118.42|121.22|118.42|121.22|118.42|0
1653338770000|2022-05-23 20:46:10|121.16|118.36|121.16|118.36|121.16|118.36|121.16|118.36|0
1653338780000|2022-05-23 20:46:20|121.22|118.42|121.22|118.42|121.22|118.42|121.22|118.42|0
1653338790000|2022-05-23 20:46:30|121.09|118.29|121.09|118.29|121.09|118.29|121.09|118.29|0
1653338800000|2022-05-23 20:46:40|121.22|118.42|121.09|118.29|121.22|118.42|121.09|118.29|0
1653338810000|2022-05-23 20:46:50|120.96|118.16|120.96|118.16|120.96|118.16|120.96|118.16|0
1653338820000|2022-05-23 20:47:00|121.09|118.29|121.09|118.29|121.09|118.29|121.09|118.29|0
1653338830000|2022-05-23 20:47:10|120.96|118.16|120.96|118.16|120.96|118.16|120.96|118.16|0
1653338850000|2022-05-23 20:47:30|121.09|118.29|120.96|118.16|121.09|118.29|120.96|118.16|0
1653338860000|2022-05-23 20:47:40|121.22|118.42|121.22|118.42|121.22|118.42|121.22|118.42|0
1653338870000|2022-05-23 20:47:50|121.09|118.29|121.22|118.42|121.22|118.42|121.09|118.29|0
1653338900000|2022-05-23 20:48:20|121.09|118.29|121.09|118.29|121.09|118.29|121.09|118.29|0
1653338910000|2022-05-23 20:48:30|121.22|118.42|121.09|118.29|121.22|118.42|121.09|118.29|0
1653338930000|2022-05-23 20:48:50|121.16|118.36|121.22|118.42|121.22|118.42|121.16|118.36|0
1653338940000|2022-05-23 20:49:00|121.29|118.49|121.35|118.55|121.35|118.55|121.29|118.49|0
1653338950000|2022-05-23 20:49:10|121.22|118.42|121.35|118.55|121.35|118.55|121.22|118.42|0
1653338960000|2022-05-23 20:49:20|120.96|118.16|120.96|118.16|120.96|118.16|120.96|118.16|0
1653338970000|2022-05-23 20:49:30|121.09|118.29|121.09|118.29|121.09|118.29|121.09|118.29|0
1653338980000|2022-05-23 20:49:40|120.83|118.03|120.83|118.03|120.83|118.03|120.83|118.03|0
1653338990000|2022-05-23 20:49:50|120.96|118.16|120.96|118.16|120.96|118.16|120.96|118.16|0
1653339010000|2022-05-23 20:50:10|120.83|118.03|120.83|118.03|120.83|118.03|120.83|118.03|0
1653339020000|2022-05-23 20:50:20|120.7|117.9|120.7|117.9|120.7|117.9|120.7|117.9|0
1653339060000|2022-05-23 20:51:00|120.57|117.77|120.7|117.9|120.7|117.9|120.57|117.77|0
1653339090000|2022-05-23 20:51:30|120.57|117.77|120.57|117.77|120.57|117.77|120.57|117.77|0
1653339100000|2022-05-23 20:51:40|120.56|117.76|120.56|117.76|120.56|117.76|120.56|117.76|0
1653339110000|2022-05-23 20:51:50|120.69|117.89|120.56|117.76|120.69|117.89|120.56|117.76|0
1653339120000|2022-05-23 20:52:00|120.43|117.63|120.56|117.76|120.56|117.76|120.43|117.63|0
1653339130000|2022-05-23 20:52:10|120.43|117.63|120.43|117.63|120.43|117.63|120.43|117.63|0
1653339150000|2022-05-23 20:52:30|120.69|117.89|120.69|117.89|120.69|117.89|120.69|117.89|0
1653339170000|2022-05-23 20:52:50|120.43|117.63|120.43|117.63|120.43|117.63|120.43|117.63|0
1653339180000|2022-05-23 20:53:00|120.5|117.7|120.56|117.76|120.56|117.76|120.43|117.63|0
1653339190000|2022-05-23 20:53:10|120.43|117.63|120.56|117.76|120.56|117.76|120.43|117.63|0
1653339220000|2022-05-23 20:53:40|120.63|117.83|120.56|117.76|120.69|117.89|120.56|117.76|0
1653339230000|2022-05-23 20:53:50|120.63|117.83|120.56|117.76|120.63|117.83|120.56|117.76|0
1653339240000|2022-05-23 20:54:00|120.69|117.89|120.69|117.89|120.69|117.89|120.56|117.76|0
1653339250000|2022-05-23 20:54:10|120.82|118.02|120.76|117.96|120.82|118.02|120.76|117.96|0
1653339260000|2022-05-23 20:54:20|120.69|117.89|120.69|117.89|120.69|117.89|120.69|117.89|0
1653339270000|2022-05-23 20:54:30|120.82|118.02|120.82|118.02|120.82|118.02|120.82|118.02|0
1653339310000|2022-05-23 20:55:10|121.08|118.28|120.95|118.15|121.08|118.28|120.95|118.15|0
1653339370000|2022-05-23 20:56:10|120.82|118.02|120.82|118.02|120.82|118.02|120.82|118.02|0
1653339380000|2022-05-23 20:56:20|120.69|117.89|120.43|117.63|120.69|117.89|120.43|117.63|0
1653339390000|2022-05-23 20:56:30|120.3|117.5|120.04|117.24|120.3|117.5|120.04|117.24|0
1653339400000|2022-05-23 20:56:40|119.91|117.11|119.91|117.11|119.91|117.11|119.91|117.11|0
1653339410000|2022-05-23 20:56:50|120.17|117.37|120.04|117.24|120.17|117.37|120.04|117.24|0
1653339420000|2022-05-23 20:57:00|120.17|117.37|119.91|117.11|120.17|117.37|119.91|117.11|0
1653339430000|2022-05-23 20:57:10|120.04|117.24|120.04|117.24|120.04|117.24|120.04|117.24|0
1653339440000|2022-05-23 20:57:20|119.98|117.18|119.91|117.11|119.98|117.18|119.91|117.11|0
1653339470000|2022-05-23 20:57:50|120.04|117.24|120.04|117.24|120.04|117.24|120.04|117.24|0
1653339480000|2022-05-23 20:58:00|120.17|117.37|120.17|117.37|120.17|117.37|120.1|117.3|0
1653339490000|2022-05-23 20:58:10|120.3|117.5|120.3|117.5|120.3|117.5|120.3|117.5|0
1653339510000|2022-05-23 20:58:30|120.42|117.62|120.55|117.75|120.55|117.75|120.42|117.62|0
1653339520000|2022-05-23 20:58:40|120.42|117.62|120.42|117.62|120.68|117.88|120.42|117.62|0
1653339530000|2022-05-23 20:58:50|120.49|117.69|120.42|117.62|120.55|117.75|120.42|117.62|0
1653339540000|2022-05-23 20:59:00|120.68|117.88|120.55|117.75|120.68|117.88|120.55|117.75|0
1653339560000|2022-05-23 20:59:20|120.42|117.62|120.29|117.49|120.42|117.62|120.29|117.49|0
1653339570000|2022-05-23 20:59:30|120.16|117.36|120.29|117.49|120.29|117.49|120.16|117.36|0
1653339580000|2022-05-23 20:59:40|120.42|117.62|120.42|117.62|120.42|117.62|120.42|117.62|0
1653339590000|2022-05-23 20:59:50|120.36|117.56|120.36|117.56|120.36|117.56|120.23|117.43|0
1653339600000|2022-05-23 21:00:00|120.47|117.67|120.47|117.67|120.47|117.67|120.47|117.67|0
1653339620000|2022-05-23 21:00:20|120.43|117.63|120.43|117.63|120.43|117.63|120.43|117.63|0
1653339630000|2022-05-23 21:00:30|120.28|117.48|120.28|117.48|120.28|117.48|120.28|117.48|0
1653339640000|2022-05-23 21:00:40|120.32|117.52|120.32|117.52|120.32|117.52|120.32|117.52|0
1653339660000|2022-05-23 21:01:00|120.39|117.59|120.47|117.67|120.47|117.67|120.39|117.59|0
1653339690000|2022-05-23 21:01:30|120.43|117.63|120.43|117.63|120.43|117.63|120.43|117.63|0
1653339750000|2022-05-23 21:02:30|120.45|117.65|120.45|117.65|120.45|117.65|120.45|117.65|0
1653339760000|2022-05-23 21:02:40|120.43|117.63|120.45|117.65|120.45|117.65|120.43|117.63|0
1653339770000|2022-05-23 21:02:50|120.41|117.61|120.41|117.61|120.41|117.61|120.41|117.61|0
1653339780000|2022-05-23 21:03:00|120.28|117.48|120.28|117.48|120.28|117.48|120.28|117.48|0
1653339790000|2022-05-23 21:03:10|120.3|117.5|120.3|117.5|120.3|117.5|120.3|117.5|0
1653339800000|2022-05-23 21:03:20|120.05|117.25|120.05|117.25|120.05|117.25|120.05|117.25|0
1653339860000|2022-05-23 21:04:20|120.08|117.28|120.08|117.28|120.08|117.28|120.08|117.28|0
1653339960000|2022-05-23 21:06:00|120.14|117.34|120.14|117.34|120.14|117.34|120.14|117.34|0
1653339980000|2022-05-23 21:06:20|120.33|117.53|120.33|117.53|120.33|117.53|120.33|117.53|0
1653340020000|2022-05-23 21:07:00|120.31|117.51|120.33|117.53|120.33|117.53|120.31|117.51|0
1653340050000|2022-05-23 21:07:30|120.35|117.55|120.46|117.66|120.46|117.66|120.35|117.55|0
1653340080000|2022-05-23 21:08:00|120.48|117.68|120.53|117.73|120.54|117.74|120.48|117.68|0
1653340090000|2022-05-23 21:08:10|120.82|118.02|120.82|118.02|120.82|118.02|120.82|118.02|0
1653340110000|2022-05-23 21:08:30|120.68|117.88|120.68|117.88|120.68|117.88|120.68|117.88|0
1653340150000|2022-05-23 21:09:10|120.7|117.9|120.7|117.9|120.7|117.9|120.7|117.9|0
1653340160000|2022-05-23 21:09:20|120.76|117.96|120.88|118.08|120.88|118.08|120.76|117.96|0
1653340170000|2022-05-23 21:09:30|121.05|118.25|121.12|118.32|121.12|118.32|121.05|118.25|0
1653340180000|2022-05-23 21:09:40|121.16|118.36|121.25|118.45|121.25|118.45|121.16|118.36|0
1653340190000|2022-05-23 21:09:50|121.27|118.47|121.27|118.47|121.27|118.47|121.27|118.47|0
1653340200000|2022-05-23 21:10:00|121.11|118.31|121.11|118.31|121.11|118.31|121.11|118.31|0
1653340210000|2022-05-23 21:10:10|121.19|118.39|121.21|118.41|121.21|118.41|121.19|118.39|0
1653340220000|2022-05-23 21:10:20|121.27|118.47|121.27|118.47|121.34|118.54|121.19|118.39|0
1653340230000|2022-05-23 21:10:30|121.29|118.49|121.59|118.79|121.59|118.79|121.29|118.49|0
1653340240000|2022-05-23 21:10:40|121.69|118.89|121.48|118.68|121.69|118.89|121.39|118.59|0
1653340250000|2022-05-23 21:10:50|121.82|119.02|121.8|119|121.82|119.02|121.8|119|0
1653340260000|2022-05-23 21:11:00|122.01|119.21|122.01|119.21|122.01|119.21|122.01|119.21|0
1653340270000|2022-05-23 21:11:10|122.03|119.23|122.03|119.23|122.03|119.23|122.03|119.23|0
1653340280000|2022-05-23 21:11:20|121.99|119.19|121.99|119.19|121.99|119.19|121.99|119.19|0
1653340290000|2022-05-23 21:11:30|122.03|119.23|122.03|119.23|122.03|119.23|122.03|119.23|0
1653340310000|2022-05-23 21:11:50|122.01|119.21|122.01|119.21|122.01|119.21|122.01|119.21|0
1653340350000|2022-05-23 21:12:30|121.95|119.15|121.95|119.15|121.95|119.15|121.95|119.15|0
1653340360000|2022-05-23 21:12:40|122.01|119.21|122.03|119.23|122.03|119.23|122.01|119.21|0
1653340370000|2022-05-23 21:12:50|121.99|119.19|121.99|119.19|121.99|119.19|121.99|119.19|0
1653340380000|2022-05-23 21:13:00|122.16|119.36|122.24|119.44|122.24|119.44|122.16|119.36|0
1653340390000|2022-05-23 21:13:10|122.18|119.38|122.39|119.59|122.39|119.59|122.18|119.38|0
1653340400000|2022-05-23 21:13:20|122.37|119.57|122.56|119.76|122.56|119.76|122.37|119.57|0
1653340410000|2022-05-23 21:13:30|122.54|119.74|122.56|119.76|122.56|119.76|122.54|119.74|0
1653340420000|2022-05-23 21:13:40|122.58|119.78|122.58|119.78|122.58|119.78|122.58|119.78|0
1653340430000|2022-05-23 21:13:50|122.54|119.74|122.54|119.74|122.54|119.74|122.54|119.74|0
1653340450000|2022-05-23 21:14:10|122.52|119.72|122.62|119.82|122.62|119.82|122.52|119.72|0
1653340460000|2022-05-23 21:14:20|122.71|119.91|123.12|120.32|123.12|120.32|122.71|119.91|0
1653340470000|2022-05-23 21:14:30|122.98|120.18|122.86|120.06|123.12|120.32|122.86|120.06|0
1653340480000|2022-05-23 21:14:40|122.79|119.99|122.79|119.99|122.79|119.99|122.79|119.99|0
1653340490000|2022-05-23 21:14:50|122.9|120.1|123.04|120.24|123.04|120.24|122.75|119.95|0
1653340500000|2022-05-23 21:15:00|122.98|120.18|122.98|120.18|122.98|120.18|122.98|120.18|0
1653340510000|2022-05-23 21:15:10|123.06|120.26|123.21|120.41|123.21|120.41|123.06|120.26|0
1653340520000|2022-05-23 21:15:20|123.35|120.55|123.32|120.52|123.35|120.55|123.32|120.52|0
1653340530000|2022-05-23 21:15:30|123.3|120.5|123.27|120.47|123.3|120.5|123.27|120.47|0
1653340540000|2022-05-23 21:15:40|123.3|120.5|123.27|120.47|123.3|120.5|123.27|120.47|0
1653340550000|2022-05-23 21:15:50|123.5|120.7|123.44|120.64|123.5|120.7|123.44|120.64|0
1653340560000|2022-05-23 21:16:00|123.36|120.56|123.5|120.7|123.5|120.7|123.36|120.56|0
1653340570000|2022-05-23 21:16:10|123.29|120.49|123.32|120.52|123.32|120.52|123.29|120.49|0
1653340580000|2022-05-23 21:16:20|123.34|120.54|123.34|120.54|123.34|120.54|123.34|120.54|0
1653340590000|2022-05-23 21:16:30|123.42|120.62|123.4|120.6|123.48|120.68|123.4|120.6|0
1653340600000|2022-05-23 21:16:40|123.42|120.62|123.52|120.72|123.52|120.72|123.4|120.6|0
1653340610000|2022-05-23 21:16:50|123.65|120.85|123.59|120.79|123.65|120.85|123.59|120.79|0
1653340620000|2022-05-23 21:17:00|123.61|120.81|123.59|120.79|123.61|120.81|123.55|120.75|0
1653340630000|2022-05-23 21:17:10|123.65|120.85|123.63|120.83|123.65|120.85|123.57|120.77|0
1653340640000|2022-05-23 21:17:20|123.71|120.91|124.11|121.31|124.11|121.31|123.71|120.91|0
1653340650000|2022-05-23 21:17:30|124.09|121.29|125.44|122.64|125.44|122.64|124.09|121.29|0
1653340660000|2022-05-23 21:17:40|124.98|122.18|125.3|122.5|125.41|122.61|124.98|122.18|0
1653340670000|2022-05-23 21:17:50|125.29|122.49|124.86|122.06|125.29|122.49|124.85|122.05|0
1653340680000|2022-05-23 21:18:00|125.38|122.58|125.41|122.61|125.41|122.61|125.38|122.58|0
1653340690000|2022-05-23 21:18:10|126.26|123.46|126.4|123.6|126.4|123.6|126.26|123.46|0
1653340710000|2022-05-23 21:18:30|126.46|123.66|126.3|123.5|126.46|123.66|126.3|123.5|0
1653340720000|2022-05-23 21:18:40|126.34|123.54|126.34|123.54|126.34|123.54|126.34|123.54|0
1653340730000|2022-05-23 21:18:50|126.42|123.62|126.32|123.52|126.42|123.62|126.32|123.52|0
1653340740000|2022-05-23 21:19:00|126.41|123.61|126.57|123.77|126.57|123.77|126.4|123.6|0
1653340750000|2022-05-23 21:19:10|126.63|123.83|126.65|123.85|126.65|123.85|126.63|123.83|0
1653340760000|2022-05-23 21:19:20|126.63|123.83|126.88|124.08|126.88|124.08|126.63|123.83|0
1653340770000|2022-05-23 21:19:30|126.81|124.01|126.82|124.02|126.86|124.06|126.81|124.01|0
1653340780000|2022-05-23 21:19:40|126.61|123.81|126.36|123.56|126.61|123.81|126.36|123.56|0
1653340790000|2022-05-23 21:19:50|126.32|123.52|126.32|123.52|126.32|123.52|126.32|123.52|0
1653340800000|2022-05-23 21:20:00|126.22|123.42|126.2|123.4|126.22|123.42|126.2|123.4|0
1653340810000|2022-05-23 21:20:10|126.22|123.42|126.32|123.52|126.32|123.52|126.22|123.42|0
1653340820000|2022-05-23 21:20:20|126.36|123.56|126.55|123.75|126.55|123.75|126.36|123.56|0
1653340830000|2022-05-23 21:20:30|126.8|124|126.76|123.96|126.8|124|126.76|123.96|0
1653340840000|2022-05-23 21:20:40|126.59|123.79|126.59|123.79|126.59|123.79|126.59|123.79|0
1653340850000|2022-05-23 21:20:50|126.76|123.96|126.57|123.77|126.76|123.96|126.57|123.77|0
1653340860000|2022-05-23 21:21:00|126.32|123.52|126.57|123.77|126.6|123.8|126.32|123.52|0
1653340870000|2022-05-23 21:21:10|126.41|123.61|126.4|123.6|126.41|123.61|126.4|123.6|0
1653340880000|2022-05-23 21:21:20|126.36|123.56|126.51|123.71|126.51|123.71|126.36|123.56|0
1653340890000|2022-05-23 21:21:30|126.57|123.77|126.57|123.77|126.57|123.77|126.57|123.77|0
1653340900000|2022-05-23 21:21:40|126.59|123.79|126.74|123.94|126.74|123.94|126.59|123.79|0
1653340910000|2022-05-23 21:21:50|126.88|124.08|126.98|124.18|126.98|124.18|126.88|124.08|0
1653340920000|2022-05-23 21:22:00|127|124.2|127.02|124.22|127.02|124.22|127|124.2|0
1653340930000|2022-05-23 21:22:10|126.82|124.02|127.02|124.22|127.02|124.22|126.82|124.02|0
1653340940000|2022-05-23 21:22:20|127.04|124.24|127.04|124.24|127.04|124.24|127.04|124.24|0
1653340950000|2022-05-23 21:22:30|126.86|124.06|126.86|124.06|126.86|124.06|126.86|124.06|0
1653340960000|2022-05-23 21:22:40|127.04|124.24|127.04|124.24|127.15|124.35|127.04|124.24|0
1653340970000|2022-05-23 21:22:50|127.15|124.35|127.15|124.35|127.15|124.35|127.15|124.35|0
1653340980000|2022-05-23 21:23:00|127.21|124.41|127.59|124.79|127.59|124.79|127.21|124.41|0
1653340990000|2022-05-23 21:23:10|127.56|124.76|127.56|124.76|127.56|124.76|127.56|124.76|0
1653341000000|2022-05-23 21:23:20|127.04|124.24|127.04|124.24|127.04|124.24|127.04|124.24|0
1653341010000|2022-05-23 21:23:30|127.5|124.7|127.45|124.65|127.5|124.7|127.45|124.65|0
1653341020000|2022-05-23 21:23:40|127.21|124.41|127.21|124.41|127.21|124.41|127.21|124.41|0
1653341030000|2022-05-23 21:23:50|127.01|124.21|127.27|124.47|127.27|124.47|127.01|124.21|0
1653341040000|2022-05-23 21:24:00|127.21|124.41|127.33|124.53|127.56|124.76|127.21|124.41|0
1653341050000|2022-05-23 21:24:10|127.5|124.7|127.5|124.7|127.5|124.7|127.5|124.7|0
1653341060000|2022-05-23 21:24:20|127.27|124.47|127.33|124.53|127.33|124.53|127.27|124.47|0
1653341070000|2022-05-23 21:24:30|127.19|124.39|127.27|124.47|127.33|124.53|127.19|124.39|0
1653341080000|2022-05-23 21:24:40|127.25|124.45|127.25|124.45|127.25|124.45|127.25|124.45|0
1653341090000|2022-05-23 21:24:50|127.21|124.41|127.25|124.45|127.25|124.45|127.19|124.39|0
1653341120000|2022-05-23 21:25:20|127.29|124.49|127.38|124.58|127.38|124.58|127.29|124.49|0
1653341130000|2022-05-23 21:25:30|127.42|124.62|127.8|125|127.8|125|127.42|124.62|0
1653341140000|2022-05-23 21:25:40|127.7|124.9|127.7|124.9|127.7|124.9|127.7|124.9|0
1653341150000|2022-05-23 21:25:50|127.72|124.92|127.8|125|127.8|125|127.7|124.9|0
1653341160000|2022-05-23 21:26:00|127.66|124.86|127.95|125.15|127.95|125.15|127.66|124.86|0
1653341170000|2022-05-23 21:26:10|127.99|125.19|128.25|125.45|128.25|125.45|127.87|125.07|0
1653341180000|2022-05-23 21:26:20|128.21|125.41|128.21|125.41|128.92|126.12|128.21|125.41|0
1653341190000|2022-05-23 21:26:30|128.13|125.33|127.92|125.12|128.13|125.33|127.92|125.12|0
1653341200000|2022-05-23 21:26:40|127.81|125.01|127.7|124.9|127.81|125.01|127.7|124.9|0
1653341210000|2022-05-23 21:26:50|127.66|124.86|127.7|124.9|127.7|124.9|127.66|124.86|0
1653341220000|2022-05-23 21:27:00|127.66|124.86|127.68|124.88|127.68|124.88|127.66|124.86|0
1653341230000|2022-05-23 21:27:10|127.72|124.92|128.27|125.47|128.27|125.47|127.72|124.92|0
1653341240000|2022-05-23 21:27:20|128.42|125.62|128.42|125.62|128.42|125.62|128.39|125.59|0
1653341250000|2022-05-23 21:27:30|128.21|125.41|128.21|125.41|128.27|125.47|128.21|125.41|0
1653341260000|2022-05-23 21:27:40|128.46|125.66|127.95|125.15|128.46|125.66|127.95|125.15|0
1653341270000|2022-05-23 21:27:50|127.89|125.09|127.81|125.01|127.89|125.09|127.81|125.01|0
1653341280000|2022-05-23 21:28:00|127.7|124.9|127.58|124.78|127.7|124.9|127.56|124.76|0
1653341290000|2022-05-23 21:28:10|127.74|124.94|127.56|124.76|127.74|124.94|127.56|124.76|0
1653341300000|2022-05-23 21:28:20|127.58|124.78|127.58|124.78|127.58|124.78|127.58|124.78|0
1653341310000|2022-05-23 21:28:30|127.56|124.76|127.59|124.79|127.59|124.79|127.56|124.76|0
1653341320000|2022-05-23 21:28:40|127.56|124.76|127.59|124.79|127.59|124.79|127.56|124.76|0
1653341330000|2022-05-23 21:28:50|128.1|125.3|128.18|125.38|128.18|125.38|128.1|125.3|0
1653341340000|2022-05-23 21:29:00|128.14|125.34|127.67|124.87|128.14|125.34|127.67|124.87|0
1653341350000|2022-05-23 21:29:10|127.83|125.03|127.85|125.05|127.85|125.05|127.77|124.97|0
1653341360000|2022-05-23 21:29:20|127.97|125.17|128.46|125.66|128.46|125.66|127.97|125.17|0
1653341370000|2022-05-23 21:29:30|128.36|125.56|127.97|125.17|128.36|125.56|127.97|125.17|0
1653341380000|2022-05-23 21:29:40|128.28|125.48|128.32|125.52|128.32|125.52|128.28|125.48|0
1653341390000|2022-05-23 21:29:50|128.28|125.48|128.46|125.66|128.46|125.66|128.28|125.48|0
1653341400000|2022-05-23 21:30:00|128.16|125.36|128.55|125.75|128.55|125.75|128.16|125.36|0
1653341430000|2022-05-23 21:30:30|128.58|125.78|128.55|125.75|128.58|125.78|128.55|125.75|0
1653341440000|2022-05-23 21:30:40|128.46|125.66|128.66|125.86|128.66|125.86|128.46|125.66|0
1653341450000|2022-05-23 21:30:50|128.69|125.89|128.67|125.87|128.69|125.89|128.67|125.87|0
1653341460000|2022-05-23 21:31:00|128.93|126.13|128.89|126.09|128.93|126.13|128.89|126.09|0
1653341470000|2022-05-23 21:31:10|128.91|126.11|128.81|126.01|128.91|126.11|128.81|126.01|0
1653341480000|2022-05-23 21:31:20|128.73|125.93|128.73|125.93|128.73|125.93|128.73|125.93|0
1653341490000|2022-05-23 21:31:30|128.89|126.09|128.85|126.05|128.89|126.09|128.85|126.05|0
1653341500000|2022-05-23 21:31:40|128.71|125.91|128.71|125.91|128.71|125.91|128.71|125.91|0
1653341510000|2022-05-23 21:31:50|128.81|126.01|129.09|126.29|129.09|126.29|128.81|126.01|0
1653341520000|2022-05-23 21:32:00|129.28|126.48|129.28|126.48|129.28|126.48|129.28|126.48|0
1653341530000|2022-05-23 21:32:10|129.44|126.64|129.44|126.64|129.44|126.64|129.44|126.64|0
1653341540000|2022-05-23 21:32:20|129.28|126.48|129.13|126.33|129.28|126.48|129.13|126.33|0
1653341560000|2022-05-23 21:32:40|129.19|126.39|129.19|126.39|129.19|126.39|129.19|126.39|0
1653341570000|2022-05-23 21:32:50|129.28|126.48|129.6|126.8|129.6|126.8|129.28|126.48|0
1653341580000|2022-05-23 21:33:00|129.31|126.51|129.21|126.41|129.31|126.51|129.21|126.41|0
1653341590000|2022-05-23 21:33:10|129.74|126.94|129.82|127.02|129.82|127.02|129.5|126.7|0
1653341600000|2022-05-23 21:33:20|129.74|126.94|129.72|126.92|129.84|127.04|129.72|126.92|0
1653341610000|2022-05-23 21:33:30|129.64|126.84|129.56|126.76|129.64|126.84|129.56|126.76|0
1653341620000|2022-05-23 21:33:40|129.33|126.53|129.76|126.96|129.76|126.96|129.33|126.53|0
1653341630000|2022-05-23 21:33:50|129.34|126.54|129.52|126.72|129.58|126.78|129.34|126.54|0
1653341640000|2022-05-23 21:34:00|129.72|126.92|129.9|127.1|129.9|127.1|129.72|126.92|0
1653341650000|2022-05-23 21:34:10|130.01|127.21|130.01|127.21|130.01|127.21|130.01|127.21|0
1653341660000|2022-05-23 21:34:20|129.9|127.1|129.9|127.1|129.9|127.1|129.9|127.1|0
1653341670000|2022-05-23 21:34:30|129.96|127.16|129.96|127.16|129.96|127.16|129.96|127.16|0
1653341680000|2022-05-23 21:34:40|129.9|127.1|129.82|127.02|130.18|127.38|129.82|127.02|0
1653341690000|2022-05-23 21:34:50|129.92|127.12|130.17|127.37|130.17|127.37|129.92|127.12|0
1653341700000|2022-05-23 21:35:00|130.16|127.36|129.82|127.02|130.16|127.36|129.82|127.02|0
1653341710000|2022-05-23 21:35:10|129.66|126.86|129.8|127|129.8|127|129.66|126.86|0
1653341730000|2022-05-23 21:35:30|129.78|126.98|129.78|126.98|129.78|126.98|129.78|126.98|0
1653341740000|2022-05-23 21:35:40|129.84|127.04|129.84|127.04|129.84|127.04|129.84|127.04|0
1653341760000|2022-05-23 21:36:00|130.14|127.34|130.23|127.43|130.23|127.43|130.14|127.34|0
1653341770000|2022-05-23 21:36:10|130.28|127.48|130.47|127.67|130.47|127.67|130.23|127.43|0
1653341780000|2022-05-23 21:36:20|130.17|127.37|130.22|127.42|130.28|127.48|130.17|127.37|0
1653341790000|2022-05-23 21:36:30|130.16|127.36|130.16|127.36|130.16|127.36|130.16|127.36|0
1653341800000|2022-05-23 21:36:40|130.22|127.42|130.25|127.45|130.31|127.51|130.22|127.42|0
1653341810000|2022-05-23 21:36:50|130.35|127.55|130.35|127.55|130.37|127.57|130.35|127.55|0
1653341820000|2022-05-23 21:37:00|130.91|128.11|130.71|127.91|130.91|128.11|130.71|127.91|0
1653341830000|2022-05-23 21:37:10|130.91|128.11|130.91|128.11|130.91|128.11|130.91|128.11|0
1653341840000|2022-05-23 21:37:20|130.93|128.13|130.91|128.11|130.93|128.13|130.91|128.11|0
1653341850000|2022-05-23 21:37:30|130.63|127.83|130.57|127.77|130.63|127.83|130.57|127.77|0
1653341860000|2022-05-23 21:37:40|130.47|127.67|130.47|127.67|130.47|127.67|130.47|127.67|0
1653341870000|2022-05-23 21:37:50|130.45|127.65|130.45|127.65|130.45|127.65|130.45|127.65|0
1653341880000|2022-05-23 21:38:00|130.29|127.49|130.29|127.49|130.29|127.49|130.29|127.49|0
1653341890000|2022-05-23 21:38:10|130.71|127.91|130.39|127.59|130.71|127.91|130.39|127.59|0
1653341900000|2022-05-23 21:38:20|130.63|127.83|130.63|127.83|130.63|127.83|130.63|127.83|0
1653341910000|2022-05-23 21:38:30|130.65|127.85|130.65|127.85|130.65|127.85|130.65|127.85|0
1653341920000|2022-05-23 21:38:40|130.75|127.95|130.75|127.95|130.75|127.95|130.75|127.95|0
1653341950000|2022-05-23 21:39:10|130.89|128.09|130.89|128.09|130.89|128.09|130.89|128.09|0
1653341960000|2022-05-23 21:39:20|130.83|128.03|130.85|128.05|130.85|128.05|130.75|127.95|0
1653341970000|2022-05-23 21:39:30|130.95|128.15|130.95|128.15|130.97|128.17|130.95|128.15|0
1653341980000|2022-05-23 21:39:40|130.97|128.17|130.95|128.15|130.97|128.17|130.95|128.15|0
1653341990000|2022-05-23 21:39:50|131.11|128.31|131.11|128.31|131.11|128.31|131.11|128.31|0
1653342000000|2022-05-23 21:40:00|131.03|128.23|130.95|128.15|131.13|128.33|130.95|128.15|0
1653342010000|2022-05-23 21:40:10|131.07|128.27|131.15|128.35|131.15|128.35|131.07|128.27|0
1653342020000|2022-05-23 21:40:20|131.05|128.25|131.05|128.25|131.05|128.25|131.05|128.25|0
1653342030000|2022-05-23 21:40:30|131.01|128.21|131.03|128.23|131.11|128.31|131.01|128.21|0
1653342050000|2022-05-23 21:40:50|130.61|127.81|130.41|127.61|130.61|127.81|130.41|127.61|0
1653342060000|2022-05-23 21:41:00|130.61|127.81|130.56|127.76|130.61|127.81|130.53|127.73|0
1653342070000|2022-05-23 21:41:10|130.72|127.92|130.67|127.87|130.72|127.92|130.67|127.87|0
1653342080000|2022-05-23 21:41:20|130.75|127.95|130.75|127.95|130.75|127.95|130.75|127.95|0
1653342090000|2022-05-23 21:41:30|130.67|127.87|130.77|127.97|130.77|127.97|130.67|127.87|0
1653342100000|2022-05-23 21:41:40|130.96|128.16|130.99|128.19|131.39|128.59|130.96|128.16|0
1653342110000|2022-05-23 21:41:50|131.01|128.21|130.93|128.13|131.01|128.21|130.93|128.13|0
1653342120000|2022-05-23 21:42:00|131.18|128.38|131.23|128.43|131.23|128.43|131.18|128.38|0
1653342130000|2022-05-23 21:42:10|131.12|128.32|131.12|128.32|131.12|128.32|131.12|128.32|0
1653342140000|2022-05-23 21:42:20|131.33|128.53|130.68|127.88|131.33|128.53|130.67|127.87|0
1653342150000|2022-05-23 21:42:30|130.67|127.87|130.38|127.58|130.67|127.87|130.38|127.58|0
1653342160000|2022-05-23 21:42:40|130.13|127.33|131.12|128.32|131.12|128.32|130.13|127.33|0
1653342170000|2022-05-23 21:42:50|131.18|128.38|131.18|128.38|131.18|128.38|131.18|128.38|0
1653342180000|2022-05-23 21:43:00|131.23|128.43|131.23|128.43|131.23|128.43|131.23|128.43|0
1653342190000|2022-05-23 21:43:10|131.35|128.55|131.14|128.34|131.35|128.55|131.14|128.34|0
1653342200000|2022-05-23 21:43:20|131.24|128.44|131.24|128.44|131.24|128.44|131.24|128.44|0
1653342210000|2022-05-23 21:43:30|131.14|128.34|131.35|128.55|131.35|128.55|131.14|128.34|0
1653342220000|2022-05-23 21:43:40|131.42|128.62|131.64|128.84|131.64|128.84|131.42|128.62|0
1653342250000|2022-05-23 21:44:10|131.82|129.02|131.62|128.82|131.82|129.02|131.62|128.82|0
1653342260000|2022-05-23 21:44:20|131.74|128.94|131.88|129.08|131.92|129.12|131.74|128.94|0
1653342270000|2022-05-23 21:44:30|131.92|129.12|132.08|129.28|132.08|129.28|131.92|129.12|0
1653342280000|2022-05-23 21:44:40|132.18|129.38|132.36|129.56|132.36|129.56|132.18|129.38|0
1653342290000|2022-05-23 21:44:50|132.34|129.54|132.34|129.54|132.34|129.54|132.3|129.5|0
1653342300000|2022-05-23 21:45:00|132.2|129.4|132.2|129.4|132.2|129.4|132.2|129.4|0
1653342310000|2022-05-23 21:45:10|132.3|129.5|132.4|129.6|132.4|129.6|132.28|129.48|0
1653342320000|2022-05-23 21:45:20|132.2|129.4|132.24|129.44|132.26|129.46|132.2|129.4|0
1653342330000|2022-05-23 21:45:30|132.14|129.34|131.9|129.1|132.14|129.34|131.9|129.1|0
1653342340000|2022-05-23 21:45:40|131.62|128.82|131.56|128.76|131.62|128.82|131.56|128.76|0
1653342350000|2022-05-23 21:45:50|131.66|128.86|131.66|128.86|131.66|128.86|131.52|128.72|0
1653342370000|2022-05-23 21:46:10|131.56|128.76|131.56|128.76|131.56|128.76|131.56|128.76|0
1653342380000|2022-05-23 21:46:20|131.83|129.03|131.56|128.76|131.83|129.03|131.56|128.76|0
1653342390000|2022-05-23 21:46:30|131.26|128.46|131.01|128.21|131.26|128.46|131.01|128.21|0
1653342400000|2022-05-23 21:46:40|131.1|128.3|131.14|128.34|131.14|128.34|131.07|128.27|0
1653342410000|2022-05-23 21:46:50|131.13|128.33|131.08|128.28|131.13|128.33|131.08|128.28|0
1653342420000|2022-05-23 21:47:00|131.34|128.54|131.01|128.21|131.34|128.54|131.01|128.21|0
1653342430000|2022-05-23 21:47:10|131.1|128.3|131.1|128.3|131.1|128.3|131.1|128.3|0
1653342450000|2022-05-23 21:47:30|131.08|128.28|131.1|128.3|131.1|128.3|131.08|128.28|0
1653342460000|2022-05-23 21:47:40|130.85|128.05|130.85|128.05|130.85|128.05|130.85|128.05|0
1653342470000|2022-05-23 21:47:50|130.87|128.07|130.87|128.07|130.87|128.07|130.87|128.07|0
1653342480000|2022-05-23 21:48:00|130.85|128.05|130.49|127.69|130.85|128.05|130.49|127.69|0
1653342490000|2022-05-23 21:48:10|130.58|127.78|130.58|127.78|130.58|127.78|130.58|127.78|0
1653342500000|2022-05-23 21:48:20|130.49|127.69|130.18|127.38|130.49|127.69|130.18|127.38|0
1653342510000|2022-05-23 21:48:30|130.04|127.24|129.73|126.93|130.04|127.24|129.73|126.93|0
1653342520000|2022-05-23 21:48:40|129.18|126.38|129.18|126.38|129.18|126.38|129.18|126.38|0
1653342530000|2022-05-23 21:48:50|129.15|126.35|129.15|126.35|129.15|126.35|129.15|126.35|0
1653342540000|2022-05-23 21:49:00|129.12|126.32|129.12|126.32|129.12|126.32|129.12|126.32|0
1653342560000|2022-05-23 21:49:20|129.04|126.24|129.04|126.24|129.04|126.24|129.04|126.24|0
1653342570000|2022-05-23 21:49:30|128.73|125.93|128.73|125.93|128.73|125.93|128.73|125.93|0
1653342590000|2022-05-23 21:49:50|129.27|126.47|129.27|126.47|129.27|126.47|129.27|126.47|0
1653342600000|2022-05-23 21:50:00|129.21|126.41|129.21|126.41|129.21|126.41|129.21|126.41|0
1653342610000|2022-05-23 21:50:10|129.17|126.37|129.17|126.37|129.17|126.37|129.17|126.37|0
1653342620000|2022-05-23 21:50:20|129.43|126.63|129.51|126.71|129.51|126.71|129.43|126.63|0
1653342630000|2022-05-23 21:50:30|129.21|126.41|129.21|126.41|129.21|126.41|129.21|126.41|0
1653342650000|2022-05-23 21:50:50|129.48|126.68|129.48|126.68|129.48|126.68|129.48|126.68|0
1653342680000|2022-05-23 21:51:20|129.54|126.74|129.54|126.74|129.88|127.08|129.54|126.74|0
1653342690000|2022-05-23 21:51:30|129.5|126.7|129.5|126.7|129.5|126.7|129.5|126.7|0
1653342700000|2022-05-23 21:51:40|129.4|126.6|129.61|126.81|129.61|126.81|129.4|126.6|0
1653342710000|2022-05-23 21:51:50|129.7|126.9|130.25|127.45|130.25|127.45|129.7|126.9|0
1653342720000|2022-05-23 21:52:00|130.34|127.54|130.49|127.69|130.49|127.69|130.21|127.41|0
1653342730000|2022-05-23 21:52:10|130.47|127.67|130.71|127.91|130.71|127.91|130.47|127.67|0
1653342740000|2022-05-23 21:52:20|130.55|127.75|130.55|127.75|130.55|127.75|130.55|127.75|0
1653342750000|2022-05-23 21:52:30|130.71|127.91|130.74|127.94|130.74|127.94|130.71|127.91|0
1653342760000|2022-05-23 21:52:40|130.73|127.93|130.73|127.93|130.73|127.93|130.73|127.93|0
1653342770000|2022-05-23 21:52:50|130.68|127.88|130.68|127.88|130.68|127.88|130.68|127.88|0
1653342790000|2022-05-23 21:53:10|130.96|128.16|131.14|128.34|131.14|128.34|130.46|127.66|0
1653342800000|2022-05-23 21:53:20|131.18|128.38|130.58|127.78|131.18|128.38|130.58|127.78|0
1653342810000|2022-05-23 21:53:30|130.64|127.84|130.73|127.93|130.73|127.93|130.64|127.84|0
1653342830000|2022-05-23 21:53:50|130.7|127.9|130.73|127.93|130.73|127.93|130.7|127.9|0
1653342840000|2022-05-23 21:54:00|130.76|127.96|130.76|127.96|130.76|127.96|130.76|127.96|0
1653342850000|2022-05-23 21:54:10|130.73|127.93|130.73|127.93|130.73|127.93|130.73|127.93|0
1653342860000|2022-05-23 21:54:20|130.82|128.02|130.73|127.93|130.82|128.02|130.73|127.93|0
1653342870000|2022-05-23 21:54:30|130.67|127.87|130.67|127.87|130.67|127.87|130.67|127.87|0
1653342880000|2022-05-23 21:54:40|130.66|127.86|130.66|127.86|130.66|127.86|130.66|127.86|0
1653342920000|2022-05-23 21:55:20|130.45|127.65|130.44|127.64|130.45|127.65|130.44|127.64|0
1653342930000|2022-05-23 21:55:30|130.12|127.32|130.12|127.32|130.12|127.32|130.12|127.32|0
1653342960000|2022-05-23 21:56:00|130.14|127.34|130.14|127.34|130.14|127.34|130.14|127.34|0
1653342970000|2022-05-23 21:56:10|130.12|127.32|130.12|127.32|130.12|127.32|130.12|127.32|0
1653342990000|2022-05-23 21:56:30|130.1|127.3|129.77|126.97|130.1|127.3|129.77|126.97|0
1653343010000|2022-05-23 21:56:50|129.74|126.94|129.8|127|129.8|127|129.74|126.94|0
1653343020000|2022-05-23 21:57:00|129.78|126.98|129.7|126.9|129.8|127|129.7|126.9|0
1653343030000|2022-05-23 21:57:10|129.66|126.86|129.76|126.96|129.76|126.96|129.66|126.86|0
1653343040000|2022-05-23 21:57:20|130.1|127.3|130.1|127.3|130.1|127.3|130.1|127.3|0
1653343050000|2022-05-23 21:57:30|130.16|127.36|130.48|127.68|130.48|127.68|130.1|127.3|0
1653343060000|2022-05-23 21:57:40|130.38|127.58|130.58|127.78|130.58|127.78|130.38|127.58|0
1653343070000|2022-05-23 21:57:50|130.48|127.68|130.48|127.68|130.48|127.68|130.48|127.68|0
1653343080000|2022-05-23 21:58:00|130.78|127.98|130.78|127.98|130.78|127.98|130.78|127.98|0
1653343090000|2022-05-23 21:58:10|130.77|127.97|130.36|127.56|130.77|127.97|130.36|127.56|0
1653343100000|2022-05-23 21:58:20|130.4|127.6|130.5|127.7|130.5|127.7|130.4|127.6|0
1653343110000|2022-05-23 21:58:30|130.6|127.8|130.6|127.8|130.6|127.8|130.6|127.8|0
1653343130000|2022-05-23 21:58:50|130.62|127.82|130.62|127.82|130.62|127.82|130.62|127.82|0
1653343140000|2022-05-23 21:59:00|130.6|127.8|130.7|127.9|130.7|127.9|130.6|127.8|0
1653343150000|2022-05-23 21:59:10|130.5|127.7|130.5|127.7|130.5|127.7|130.5|127.7|0
1653343160000|2022-05-23 21:59:20|130.54|127.74|130.5|127.7|130.54|127.74|130.5|127.7|0
1653343170000|2022-05-23 21:59:30|130.77|127.97|130.79|127.99|130.79|127.99|130.77|127.97|0
1653343190000|2022-05-23 21:59:50|130.77|127.97|130.97|128.17|130.97|128.17|130.77|127.97|0
1653343200000|2022-05-23 22:00:00|131.01|128.21|138.49|135.69|139.06|136.26|131.01|128.21|0
1653343210000|2022-05-23 22:00:10|137.36|134.56|136.09|133.29|137.36|134.56|135.95|133.15|0
1653343220000|2022-05-23 22:00:20|137.64|134.84|139.06|136.26|139.2|136.4|137.64|134.84|0
1653343230000|2022-05-23 22:00:30|138.92|136.12|139.49|136.69|139.49|136.69|138.92|136.12|0
1653343240000|2022-05-23 22:00:40|139.41|136.61|140.2|137.4|140.2|137.4|139.34|136.54|0
1653343250000|2022-05-23 22:00:50|139.06|136.26|139.06|136.26|139.06|136.26|138.63|135.83|0
1653343260000|2022-05-23 22:01:00|138.92|136.12|140.63|137.83|140.63|137.83|138.92|136.12|0
1653343270000|2022-05-23 22:01:10|141.78|138.98|140.63|137.83|141.78|138.98|140.63|137.83|0
1653343280000|2022-05-23 22:01:20|140.2|137.4|140.06|137.26|140.49|137.69|140.06|137.26|0
1653343290000|2022-05-23 22:01:30|140.13|137.33|138.77|135.97|140.13|137.33|138.77|135.97|0
1653343300000|2022-05-23 22:01:40|139.06|136.26|139.49|136.69|139.49|136.69|139.06|136.26|0
1653343310000|2022-05-23 22:01:50|140.56|137.76|141.13|138.33|141.13|138.33|140.41|137.61|0
1653343320000|2022-05-23 22:02:00|141.49|138.69|141.64|138.84|141.64|138.84|141.49|138.69|0
1653343330000|2022-05-23 22:02:10|141.93|139.13|142.21|139.41|142.21|139.41|141.71|138.91|0
1653343340000|2022-05-23 22:02:20|142.86|140.06|143.52|140.72|143.52|140.72|142.86|140.06|0
1653343350000|2022-05-23 22:02:30|143.88|141.08|144.39|141.59|144.39|141.59|143.66|140.86|0
1653343360000|2022-05-23 22:02:40|144.61|141.81|144.75|141.95|144.98|142.18|144.61|141.81|0
1653343370000|2022-05-23 22:02:50|145.12|142.32|147.18|144.38|147.18|144.38|145.12|142.32|0
1653343380000|2022-05-23 22:03:00|146.37|143.57|146.07|143.27|146.44|143.64|146.07|143.27|0
1653343390000|2022-05-23 22:03:10|145.78|142.98|145.34|142.54|145.78|142.98|145.34|142.54|0
1653343400000|2022-05-23 22:03:20|145.27|142.47|144.9|142.1|145.27|142.47|144.9|142.1|0
1653343410000|2022-05-23 22:03:30|144.68|141.88|145.49|142.69|145.49|142.69|144.54|141.74|0
1653343420000|2022-05-23 22:03:40|145.12|142.32|144.68|141.88|145.12|142.32|144.61|141.81|0
1653343430000|2022-05-23 22:03:50|144.61|141.81|144.83|142.03|144.83|142.03|144.61|141.81|0
1653343440000|2022-05-23 22:04:00|144.61|141.81|144.75|141.95|144.75|141.95|144.54|141.74|0
1653343450000|2022-05-23 22:04:10|144.39|141.59|144.31|141.51|144.39|141.59|144.1|141.3|0
1653343460000|2022-05-23 22:04:20|144.1|141.3|143.52|140.72|144.1|141.3|143.52|140.72|0
1653343470000|2022-05-23 22:04:30|143.08|140.28|143.44|140.64|143.44|140.64|142.93|140.13|0
1653343480000|2022-05-23 22:04:40|143.73|140.93|144.02|141.22|144.02|141.22|143.52|140.72|0
1653343490000|2022-05-23 22:04:50|143.95|141.15|144.39|141.59|144.39|141.59|143.95|141.15|0
1653343500000|2022-05-23 22:05:00|144.46|141.66|144.39|141.59|144.46|141.66|144.24|141.44|0
1653343510000|2022-05-23 22:05:10|144.24|141.44|144.39|141.59|144.39|141.59|144.24|141.44|0
1653343520000|2022-05-23 22:05:20|144.24|141.44|144.17|141.37|144.24|141.44|144.02|141.22|0
1653343530000|2022-05-23 22:05:30|144.24|141.44|143.73|140.93|144.24|141.44|143.73|140.93|0
1653343540000|2022-05-23 22:05:40|143.81|141.01|144.17|141.37|144.17|141.37|143.44|140.64|0
1653343550000|2022-05-23 22:05:50|143.95|141.15|144.02|141.22|144.02|141.22|143.8|141|0
1653343560000|2022-05-23 22:06:00|143.87|141.07|144.75|141.95|144.75|141.95|143.87|141.07|0
1653343570000|2022-05-23 22:06:10|145.12|142.32|145.63|142.83|145.63|142.83|145.12|142.32|0
1653343580000|2022-05-23 22:06:20|144.75|141.95|144.31|141.51|144.75|141.95|144.31|141.51|0
1653343590000|2022-05-23 22:06:30|144.6|141.8|144.53|141.73|144.6|141.8|144.53|141.73|0
1653343600000|2022-05-23 22:06:40|144.6|141.8|144.46|141.66|144.82|142.02|144.46|141.66|0
1653343610000|2022-05-23 22:06:50|144.39|141.59|144.31|141.51|144.6|141.8|144.31|141.51|0
1653343620000|2022-05-23 22:07:00|144.16|141.36|143.87|141.07|144.16|141.36|143.73|140.93|0
1653343630000|2022-05-23 22:07:10|143.95|141.15|143.95|141.15|144.02|141.22|143.95|141.15|0
1653343640000|2022-05-23 22:07:20|143.87|141.07|143.73|140.93|143.87|141.07|143.66|140.86|0
1653343650000|2022-05-23 22:07:30|143.95|141.15|144.39|141.59|144.39|141.59|143.73|140.93|0
1653343660000|2022-05-23 22:07:40|144.53|141.73|145.33|142.53|145.41|142.61|144.53|141.73|0
1653343670000|2022-05-23 22:07:50|145.41|142.61|143.87|141.07|145.41|142.61|143.87|141.07|0
1653343680000|2022-05-23 22:08:00|144.02|141.22|143.51|140.71|144.02|141.22|143.51|140.71|0
1653343690000|2022-05-23 22:08:10|143.43|140.63|143.58|140.78|143.58|140.78|143.43|140.63|0
1653343700000|2022-05-23 22:08:20|143.66|140.86|143.73|140.93|143.73|140.93|143.58|140.78|0
1653343710000|2022-05-23 22:08:30|144.09|141.29|144.16|141.36|144.16|141.36|144.09|141.29|0
1653343720000|2022-05-23 22:08:40|143.87|141.07|143.43|140.63|143.87|141.07|143.43|140.63|0
1653343730000|2022-05-23 22:08:50|142.71|139.91|142.85|140.05|142.85|140.05|142.71|139.91|0
1653343740000|2022-05-23 22:09:00|142.71|139.91|143.22|140.42|143.43|140.63|142.71|139.91|0
1653343750000|2022-05-23 22:09:10|143.14|140.34|142.85|140.05|143.14|140.34|142.85|140.05|0
1653343760000|2022-05-23 22:09:20|142.13|139.33|143|140.2|143|140.2|141.92|139.12|0
1653343770000|2022-05-23 22:09:30|142.56|139.76|143|140.2|143|140.2|142.56|139.76|0
1653343780000|2022-05-23 22:09:40|143.14|140.34|142.85|140.05|143.14|140.34|142.85|140.05|0
1653343790000|2022-05-23 22:09:50|143|140.2|143.07|140.27|143.14|140.34|143|140.2|0
1653343800000|2022-05-23 22:10:00|142.85|140.05|143.29|140.49|143.29|140.49|142.85|140.05|0
1653343810000|2022-05-23 22:10:10|143.22|140.42|142.93|140.13|143.29|140.49|142.93|140.13|0
1653343820000|2022-05-23 22:10:20|143|140.2|143.14|140.34|143.14|140.34|143|140.2|0
1653343830000|2022-05-23 22:10:30|143.22|140.42|143.22|140.42|143.22|140.42|143.22|140.42|0
1653343840000|2022-05-23 22:10:40|143.29|140.49|143.72|140.92|143.72|140.92|143.29|140.49|0
1653343850000|2022-05-23 22:10:50|143.43|140.63|143.14|140.34|143.43|140.63|143|140.2|0
1653343870000|2022-05-23 22:11:10|143.07|140.27|142.99|140.19|143.14|140.34|142.99|140.19|0
1653343880000|2022-05-23 22:11:20|142.85|140.05|142.27|139.47|142.85|140.05|142.27|139.47|0
1653343890000|2022-05-23 22:11:30|142.99|140.19|142.78|139.98|142.99|140.19|142.56|139.76|0
1653343900000|2022-05-23 22:11:40|142.85|140.05|142.7|139.9|142.85|140.05|142.7|139.9|0
1653343910000|2022-05-23 22:11:50|142.85|140.05|142.56|139.76|142.85|140.05|142.56|139.76|0
1653343920000|2022-05-23 22:12:00|142.49|139.69|142.49|139.69|142.49|139.69|142.49|139.69|0
1653343930000|2022-05-23 22:12:10|142.27|139.47|142.34|139.54|142.49|139.69|142.12|139.32|0
1653343940000|2022-05-23 22:12:20|142.2|139.4|141.55|138.75|142.2|139.4|141.55|138.75|0
1653343950000|2022-05-23 22:12:30|141.69|138.89|141.4|138.6|141.69|138.89|141.4|138.6|0
1653343960000|2022-05-23 22:12:40|141.33|138.53|141.83|139.03|141.83|139.03|141.33|138.53|0
1653343970000|2022-05-23 22:12:50|141.98|139.18|141.4|138.6|141.98|139.18|141.4|138.6|0
1653343980000|2022-05-23 22:13:00|141.69|138.89|141.77|138.97|141.83|139.03|141.69|138.89|0
1653343990000|2022-05-23 22:13:10|142.12|139.32|142.12|139.32|142.12|139.32|142.12|139.32|0
1653344000000|2022-05-23 22:13:20|142.41|139.61|142.63|139.83|142.63|139.83|142.41|139.61|0
1653344010000|2022-05-23 22:13:30|142.56|139.76|142.05|139.25|142.56|139.76|142.05|139.25|0
1653344020000|2022-05-23 22:13:40|141.98|139.18|141.76|138.96|141.98|139.18|141.76|138.96|0
1653344030000|2022-05-23 22:13:50|141.69|138.89|141.54|138.74|141.69|138.89|141.4|138.6|0
1653344050000|2022-05-23 22:14:10|141.4|138.6|140.97|138.17|141.4|138.6|140.97|138.17|0
1653344060000|2022-05-23 22:14:20|140.9|138.1|140.54|137.74|140.9|138.1|140.54|137.74|0
1653344070000|2022-05-23 22:14:30|140.39|137.59|140.54|137.74|140.54|137.74|140.25|137.45|0
1653344080000|2022-05-23 22:14:40|140.11|137.31|140.11|137.31|140.25|137.45|140.11|137.31|0
1653344090000|2022-05-23 22:14:50|140.18|137.38|140.18|137.38|140.18|137.38|140.11|137.31|0
1653344100000|2022-05-23 22:15:00|139.89|137.09|139.68|136.88|139.89|137.09|139.68|136.88|0
1653344110000|2022-05-23 22:15:10|139.82|137.02|140.04|137.24|140.11|137.31|139.82|137.02|0
1653344120000|2022-05-23 22:15:20|140.25|137.45|140.32|137.52|140.32|137.52|140.11|137.31|0
1653344130000|2022-05-23 22:15:30|140.18|137.38|139.96|137.16|140.18|137.38|139.96|137.16|0
1653344140000|2022-05-23 22:15:40|139.82|137.02|139.61|136.81|139.96|137.16|139.61|136.81|0
1653344150000|2022-05-23 22:15:50|139.96|137.16|139.75|136.95|140.04|137.24|139.75|136.95|0
1653344160000|2022-05-23 22:16:00|139.46|136.66|139.46|136.66|139.46|136.66|139.46|136.66|0
1653344170000|2022-05-23 22:16:10|139.68|136.88|139.89|137.09|139.89|137.09|139.68|136.88|0
1653344180000|2022-05-23 22:16:20|139.96|137.16|140.1|137.3|140.1|137.3|139.96|137.16|0
1653344190000|2022-05-23 22:16:30|140.39|137.59|140.39|137.59|140.39|137.59|140.39|137.59|0
1653344200000|2022-05-23 22:16:40|140.53|137.73|140.46|137.66|140.68|137.88|140.46|137.66|0
1653344210000|2022-05-23 22:16:50|140.39|137.59|140.68|137.88|140.82|138.02|140.39|137.59|0
1653344220000|2022-05-23 22:17:00|140.53|137.73|140.68|137.88|140.68|137.88|140.53|137.73|0
1653344230000|2022-05-23 22:17:10|140.82|138.02|140.75|137.95|140.82|138.02|140.75|137.95|0
1653344240000|2022-05-23 22:17:20|140.68|137.88|140.82|138.02|140.96|138.16|140.68|137.88|0
1653344250000|2022-05-23 22:17:30|140.89|138.09|140.96|138.16|140.96|138.16|140.89|138.09|0
1653344260000|2022-05-23 22:17:40|141.11|138.31|140.96|138.16|141.11|138.31|140.96|138.16|0
1653344270000|2022-05-23 22:17:50|141.04|138.24|140.96|138.16|141.25|138.45|140.96|138.16|0
1653344280000|2022-05-23 22:18:00|141.04|138.24|141.25|138.45|141.25|138.45|141.04|138.24|0
1653344290000|2022-05-23 22:18:10|141.18|138.38|141.11|138.31|141.18|138.38|141.11|138.31|0
1653344300000|2022-05-23 22:18:20|140.96|138.16|141.11|138.31|141.11|138.31|140.96|138.16|0
1653344310000|2022-05-23 22:18:30|140.96|138.16|141.11|138.31|141.11|138.31|140.96|138.16|0
1653344320000|2022-05-23 22:18:40|141.39|138.59|141.54|138.74|141.54|138.74|141.39|138.59|0
1653344330000|2022-05-23 22:18:50|141.61|138.81|141.68|138.88|141.68|138.88|141.54|138.74|0
1653344340000|2022-05-23 22:19:00|141.83|139.03|141.97|139.17|142.05|139.25|141.83|139.03|0
1653344350000|2022-05-23 22:19:10|141.68|138.88|142.11|139.31|142.11|139.31|141.68|138.88|0
1653344360000|2022-05-23 22:19:20|142.04|139.24|142.4|139.6|142.4|139.6|141.97|139.17|0
1653344370000|2022-05-23 22:19:30|142.26|139.46|142.55|139.75|142.55|139.75|142.26|139.46|0
1653344380000|2022-05-23 22:19:40|142.48|139.68|142.55|139.75|142.55|139.75|142.48|139.68|0
1653344390000|2022-05-23 22:19:50|142.48|139.68|141.76|138.96|142.48|139.68|141.76|138.96|0
1653344400000|2022-05-23 22:20:00|141.82|139.02|141.82|139.02|141.82|139.02|141.82|139.02|0
1653344420000|2022-05-23 22:20:20|141.68|138.88|141.68|138.88|141.82|139.02|141.68|138.88|0
1653344430000|2022-05-23 22:20:30|141.82|139.02|141.68|138.88|141.9|139.1|141.68|138.88|0
1653344440000|2022-05-23 22:20:40|141.61|138.81|141.53|138.73|141.61|138.81|141.53|138.73|0
1653344450000|2022-05-23 22:20:50|141.82|139.02|141.61|138.81|141.82|139.02|141.61|138.81|0
1653344460000|2022-05-23 22:21:00|141.53|138.73|141.18|138.38|141.53|138.73|141.18|138.38|0
1653344470000|2022-05-23 22:21:10|141.39|138.59|141.53|138.73|141.53|138.73|141.39|138.59|0
1653344480000|2022-05-23 22:21:20|142.26|139.46|142.69|139.89|142.69|139.89|142.26|139.46|0
1653344490000|2022-05-23 22:21:30|142.98|140.18|142.54|139.74|142.98|140.18|142.54|139.74|0
1653344500000|2022-05-23 22:21:40|142.76|139.96|142.54|139.74|142.76|139.96|142.54|139.74|0
1653344510000|2022-05-23 22:21:50|142.4|139.6|142.69|139.89|142.69|139.89|142.4|139.6|0
1653344520000|2022-05-23 22:22:00|142.62|139.82|142.54|139.74|142.69|139.89|142.54|139.74|0
1653344530000|2022-05-23 22:22:10|142.47|139.67|142.83|140.03|142.98|140.18|142.4|139.6|0
1653344540000|2022-05-23 22:22:20|143.12|140.32|143.2|140.4|143.2|140.4|143.12|140.32|0
1653344550000|2022-05-23 22:22:30|143.41|140.61|143.27|140.47|143.41|140.61|143.27|140.47|0
1653344560000|2022-05-23 22:22:40|142.98|140.18|143.12|140.32|143.12|140.32|142.91|140.11|0
1653344570000|2022-05-23 22:22:50|143.27|140.47|143.41|140.61|143.56|140.76|143.27|140.47|0
1653344580000|2022-05-23 22:23:00|143.12|140.32|143.41|140.61|143.41|140.61|142.98|140.18|0
1653344590000|2022-05-23 22:23:10|143.2|140.4|143.85|141.05|143.85|141.05|143.2|140.4|0
1653344600000|2022-05-23 22:23:20|143.7|140.9|144.07|141.27|144.07|141.27|143.56|140.76|0
1653344610000|2022-05-23 22:23:30|143.78|140.98|143.99|141.19|144.07|141.27|143.78|140.98|0
1653344620000|2022-05-23 22:23:40|144.07|141.27|144.07|141.27|144.07|141.27|144.07|141.27|0
1653344630000|2022-05-23 22:23:50|143.99|141.19|144.14|141.34|144.14|141.34|143.99|141.19|0
1653344640000|2022-05-23 22:24:00|143.99|141.19|144.07|141.27|144.07|141.27|143.99|141.19|0
1653344650000|2022-05-23 22:24:10|144.14|141.34|144.14|141.34|144.14|141.34|144.07|141.27|0
1653344660000|2022-05-23 22:24:20|144.07|141.27|144.14|141.34|144.14|141.34|144.07|141.27|0
1653344670000|2022-05-23 22:24:30|144.43|141.63|144.21|141.41|144.43|141.63|144.21|141.41|0
1653344680000|2022-05-23 22:24:40|144.28|141.48|144.28|141.48|144.28|141.48|144.14|141.34|0
1653344690000|2022-05-23 22:24:50|144.43|141.63|143.7|140.9|144.43|141.63|143.7|140.9|0
1653344700000|2022-05-23 22:25:00|143.85|141.05|143.41|140.61|143.85|141.05|143.41|140.61|0
1653344710000|2022-05-23 22:25:10|143.26|140.46|143.12|140.32|143.26|140.46|142.97|140.17|0
1653344720000|2022-05-23 22:25:20|143.19|140.39|143.56|140.76|143.56|140.76|143.12|140.32|0
1653344730000|2022-05-23 22:25:30|143.49|140.69|143.12|140.32|143.49|140.69|143.12|140.32|0
1653344740000|2022-05-23 22:25:40|143.05|140.25|143.34|140.54|143.34|140.54|142.97|140.17|0
1653344750000|2022-05-23 22:25:50|143.55|140.75|143.63|140.83|143.63|140.83|143.48|140.68|0
1653344760000|2022-05-23 22:26:00|143.12|140.32|143.05|140.25|143.12|140.32|143.05|140.25|0
1653344770000|2022-05-23 22:26:10|143.12|140.32|142.68|139.88|143.12|140.32|142.68|139.88|0
1653344780000|2022-05-23 22:26:20|142.76|139.96|143.19|140.39|143.19|140.39|142.76|139.96|0
1653344790000|2022-05-23 22:26:30|143.12|140.32|142.76|139.96|143.12|140.32|142.76|139.96|0
1653344800000|2022-05-23 22:26:40|142.61|139.81|142.54|139.74|142.76|139.96|142.54|139.74|0
1653344810000|2022-05-23 22:26:50|141.96|139.16|142.39|139.59|142.39|139.59|141.96|139.16|0
1653344820000|2022-05-23 22:27:00|142.68|139.88|142.61|139.81|142.68|139.88|142.61|139.81|0
1653344830000|2022-05-23 22:27:10|142.54|139.74|142.39|139.59|142.54|139.74|142.39|139.59|0
1653344840000|2022-05-23 22:27:20|142.47|139.67|142.54|139.74|142.54|139.74|142.39|139.59|0
1653344850000|2022-05-23 22:27:30|142.9|140.1|142.54|139.74|142.9|140.1|142.54|139.74|0
1653344860000|2022-05-23 22:27:40|142.47|139.67|142.39|139.59|142.47|139.67|142.39|139.59|0
1653344870000|2022-05-23 22:27:50|142.25|139.45|141.96|139.16|142.25|139.45|141.96|139.16|0
1653344880000|2022-05-23 22:28:00|142.03|139.23|141.67|138.87|142.1|139.3|141.67|138.87|0
1653344890000|2022-05-23 22:28:10|141.52|138.72|141.52|138.72|141.52|138.72|141.52|138.72|0
1653344900000|2022-05-23 22:28:20|141.24|138.44|141.38|138.58|141.38|138.58|141.24|138.44|0
1653344910000|2022-05-23 22:28:30|141.31|138.51|141.52|138.72|141.52|138.72|141.24|138.44|0
1653344920000|2022-05-23 22:28:40|141.45|138.65|141.52|138.72|141.67|138.87|141.45|138.65|0
1653344930000|2022-05-23 22:28:50|141.89|139.09|142.1|139.3|142.1|139.3|141.89|139.09|0
1653344940000|2022-05-23 22:29:00|142.24|139.44|142.1|139.3|142.24|139.44|142.03|139.23|0
1653344950000|2022-05-23 22:29:10|142.17|139.37|142.1|139.3|142.17|139.37|142.1|139.3|0
1653344960000|2022-05-23 22:29:20|141.96|139.16|142.24|139.44|142.24|139.44|141.95|139.15|0
1653344970000|2022-05-23 22:29:30|142.53|139.73|142.1|139.3|142.53|139.73|142.1|139.3|0
1653344980000|2022-05-23 22:29:40|142.24|139.44|142.24|139.44|142.24|139.44|142.24|139.44|0
1653344990000|2022-05-23 22:29:50|142.32|139.52|142.53|139.73|142.53|139.73|142.1|139.3|0
1653345000000|2022-05-23 22:30:00|142.39|139.59|142.53|139.73|142.53|139.73|142.39|139.59|0
1653345010000|2022-05-23 22:30:10|142.61|139.81|142.68|139.88|142.68|139.88|142.61|139.81|0
1653345020000|2022-05-23 22:30:20|142.46|139.66|142.24|139.44|142.53|139.73|142.24|139.44|0
1653345030000|2022-05-23 22:30:30|142.39|139.59|142.97|140.17|142.97|140.17|142.39|139.59|0
1653345040000|2022-05-23 22:30:40|143.04|140.24|143.33|140.53|143.33|140.53|143.04|140.24|0
1653345050000|2022-05-23 22:30:50|143.4|140.6|142.82|140.02|143.48|140.68|142.82|140.02|0
1653345060000|2022-05-23 22:31:00|142.46|139.66|142.75|139.95|142.75|139.95|142.39|139.59|0
1653345070000|2022-05-23 22:31:10|142.68|139.88|142.39|139.59|142.68|139.88|142.17|139.37|0
1653345080000|2022-05-23 22:31:20|142.46|139.66|142.1|139.3|142.46|139.66|142.1|139.3|0
1653345090000|2022-05-23 22:31:30|141.95|139.15|141.95|139.15|141.95|139.15|141.95|139.15|0
1653345100000|2022-05-23 22:31:40|141.88|139.08|141.81|139.01|141.88|139.08|141.66|138.86|0
1653345110000|2022-05-23 22:31:50|141.66|138.86|141.66|138.86|141.88|139.08|141.52|138.72|0
1653345120000|2022-05-23 22:32:00|141.74|138.94|141.37|138.57|141.74|138.94|141.37|138.57|0
1653345130000|2022-05-23 22:32:10|141.3|138.5|141.16|138.36|141.37|138.57|141.16|138.36|0
1653345140000|2022-05-23 22:32:20|141.23|138.43|141.23|138.43|141.23|138.43|141.09|138.29|0
1653345150000|2022-05-23 22:32:30|141.37|138.57|141.23|138.43|141.37|138.57|141.23|138.43|0
1653345160000|2022-05-23 22:32:40|141.37|138.57|141.3|138.5|141.37|138.57|141.3|138.5|0
1653345170000|2022-05-23 22:32:50|141.23|138.43|140.87|138.07|141.23|138.43|140.87|138.07|0
1653345180000|2022-05-23 22:33:00|140.94|138.14|141.08|138.28|141.08|138.28|140.94|138.14|0
1653345190000|2022-05-23 22:33:10|140.87|138.07|140.94|138.14|140.94|138.14|140.87|138.07|0
1653345200000|2022-05-23 22:33:20|140.8|138|141.08|138.28|141.08|138.28|140.8|138|0
1653345210000|2022-05-23 22:33:30|140.94|138.14|140.94|138.14|140.94|138.14|140.8|138|0
1653345220000|2022-05-23 22:33:40|141.01|138.21|141.01|138.21|141.01|138.21|141.01|138.21|0
1653345230000|2022-05-23 22:33:50|140.87|138.07|140.65|137.85|140.87|138.07|140.65|137.85|0
1653345240000|2022-05-23 22:34:00|140.58|137.78|140.65|137.85|140.65|137.85|140.58|137.78|0
1653345250000|2022-05-23 22:34:10|140.73|137.93|140.36|137.56|140.73|137.93|140.36|137.56|0
1653345260000|2022-05-23 22:34:20|140.44|137.64|140.51|137.71|140.51|137.71|140.44|137.64|0
1653345270000|2022-05-23 22:34:30|140.44|137.64|140.44|137.64|140.51|137.71|140.36|137.56|0
1653345280000|2022-05-23 22:34:40|140.58|137.78|140.22|137.42|140.58|137.78|140.22|137.42|0
1653345290000|2022-05-23 22:34:50|140.08|137.28|140.15|137.35|140.15|137.35|140.08|137.28|0
1653345300000|2022-05-23 22:35:00|140.01|137.21|140.01|137.21|140.08|137.28|140.01|137.21|0
1653345310000|2022-05-23 22:35:10|140.08|137.28|140.15|137.35|140.15|137.35|140.08|137.28|0
1653345320000|2022-05-23 22:35:20|139.93|137.13|140.01|137.21|140.01|137.21|139.93|137.13|0
1653345330000|2022-05-23 22:35:30|140.08|137.28|140.08|137.28|140.08|137.28|140.08|137.28|0
1653345340000|2022-05-23 22:35:40|140.22|137.42|140.51|137.71|140.51|137.71|140.22|137.42|0
1653345350000|2022-05-23 22:35:50|140.65|137.85|140.72|137.92|140.72|137.92|140.65|137.85|0
1653345360000|2022-05-23 22:36:00|140.79|137.99|140.79|137.99|140.79|137.99|140.79|137.99|0
1653345370000|2022-05-23 22:36:10|140.87|138.07|140.87|138.07|140.87|138.07|140.87|138.07|0
1653345380000|2022-05-23 22:36:20|140.79|137.99|140.94|138.14|140.94|138.14|140.79|137.99|0
1653345390000|2022-05-23 22:36:30|140.87|138.07|140.87|138.07|140.87|138.07|140.87|138.07|0
1653345410000|2022-05-23 22:36:50|140.79|137.99|140.79|137.99|140.79|137.99|140.79|137.99|0
1653345420000|2022-05-23 22:37:00|140.87|138.07|140.93|138.13|140.93|138.13|140.87|138.07|0
1653345430000|2022-05-23 22:37:10|141.01|138.21|141.15|138.35|141.22|138.42|141.01|138.21|0
1653345440000|2022-05-23 22:37:20|141.08|138.28|141.08|138.28|141.08|138.28|141.08|138.28|0
1653345450000|2022-05-23 22:37:30|141.15|138.35|141.15|138.35|141.15|138.35|141.08|138.28|0
1653345460000|2022-05-23 22:37:40|141.08|138.28|141.01|138.21|141.15|138.35|141.01|138.21|0
1653345470000|2022-05-23 22:37:50|140.93|138.13|140.79|137.99|140.93|138.13|140.79|137.99|0
1653345480000|2022-05-23 22:38:00|140.86|138.06|140.86|138.06|140.93|138.13|140.79|137.99|0
1653345490000|2022-05-23 22:38:10|140.79|137.99|140.93|138.13|140.93|138.13|140.79|137.99|0
1653345500000|2022-05-23 22:38:20|141.08|138.28|141.22|138.42|141.22|138.42|141.08|138.28|0
1653345510000|2022-05-23 22:38:30|141.3|138.5|141.36|138.56|141.36|138.56|141.3|138.5|0
1653345520000|2022-05-23 22:38:40|141.22|138.42|141.22|138.42|141.22|138.42|141.22|138.42|0
1653345530000|2022-05-23 22:38:50|141.36|138.56|141.36|138.56|141.36|138.56|141.36|138.56|0
1653345540000|2022-05-23 22:39:00|141.22|138.42|141.22|138.42|141.22|138.42|141.22|138.42|0
1653345550000|2022-05-23 22:39:10|141.36|138.56|141.65|138.85|141.65|138.85|141.36|138.56|0
1653345560000|2022-05-23 22:39:20|141.73|138.93|141.73|138.93|141.8|139|141.73|138.93|0
1653345570000|2022-05-23 22:39:30|141.8|139|141.8|139|141.8|139|141.73|138.93|0
1653345580000|2022-05-23 22:39:40|141.65|138.85|141.8|139|141.8|139|141.65|138.85|0
1653345590000|2022-05-23 22:39:50|141.73|138.93|141.44|138.64|141.73|138.93|141.36|138.56|0
1653345600000|2022-05-23 22:40:00|141.22|138.42|141.07|138.27|141.22|138.42|141.07|138.27|0
1653345610000|2022-05-23 22:40:10|141.22|138.42|141.22|138.42|141.22|138.42|141.22|138.42|0
1653345620000|2022-05-23 22:40:20|141.29|138.49|141.36|138.56|141.36|138.56|141.29|138.49|0
1653345630000|2022-05-23 22:40:30|141.51|138.71|141.51|138.71|141.51|138.71|141.51|138.71|0
1653345640000|2022-05-23 22:40:40|141.36|138.56|141.22|138.42|141.36|138.56|141|138.2|0
1653345650000|2022-05-23 22:40:50|141.15|138.35|140.86|138.06|141.15|138.35|140.86|138.06|0
1653345660000|2022-05-23 22:41:00|140.93|138.13|140.93|138.13|140.93|138.13|140.93|138.13|0
1653345670000|2022-05-23 22:41:10|141|138.2|140.93|138.13|141|138.2|140.86|138.06|0
1653345690000|2022-05-23 22:41:30|141|138.2|140.93|138.13|141|138.2|140.93|138.13|0
1653345700000|2022-05-23 22:41:40|141|138.2|141.07|138.27|141.07|138.27|141|138.2|0
1653345710000|2022-05-23 22:41:50|141.15|138.35|141.07|138.27|141.15|138.35|141.07|138.27|0
1653345720000|2022-05-23 22:42:00|140.93|138.13|140.93|138.13|140.93|138.13|140.86|138.06|0
1653345730000|2022-05-23 22:42:10|140.78|137.98|140.71|137.91|140.78|137.98|140.71|137.91|0
1653345740000|2022-05-23 22:42:20|140.64|137.84|140.64|137.84|140.64|137.84|140.64|137.84|0
1653345750000|2022-05-23 22:42:30|140.57|137.77|140.86|138.06|140.93|138.13|140.57|137.77|0
1653345760000|2022-05-23 22:42:40|140.93|138.13|140.93|138.13|140.93|138.13|140.93|138.13|0
1653345770000|2022-05-23 22:42:50|140.78|137.98|140.78|137.98|140.78|137.98|140.71|137.91|0
1653345780000|2022-05-23 22:43:00|140.71|137.91|140.64|137.84|140.71|137.91|140.57|137.77|0
1653345790000|2022-05-23 22:43:10|140.57|137.77|140.86|138.06|140.86|138.06|140.49|137.69|0
1653345800000|2022-05-23 22:43:20|140.78|137.98|140.78|137.98|140.78|137.98|140.78|137.98|0
1653345810000|2022-05-23 22:43:30|140.93|138.13|140.78|137.98|140.93|138.13|140.78|137.98|0
1653345820000|2022-05-23 22:43:40|140.71|137.91|140.71|137.91|140.71|137.91|140.71|137.91|0
1653345830000|2022-05-23 22:43:50|140.78|137.98|140.64|137.84|140.78|137.98|140.64|137.84|0
1653345840000|2022-05-23 22:44:00|140.49|137.69|140.49|137.69|140.49|137.69|140.49|137.69|0
1653345850000|2022-05-23 22:44:10|140.35|137.55|140.35|137.55|140.35|137.55|140.35|137.55|0
1653345860000|2022-05-23 22:44:20|140.64|137.84|140.78|137.98|140.78|137.98|140.64|137.84|0
1653345870000|2022-05-23 22:44:30|140.64|137.84|140.64|137.84|140.64|137.84|140.64|137.84|0
1653345890000|2022-05-23 22:44:50|140.71|137.91|140.64|137.84|140.78|137.98|140.64|137.84|0
1653345900000|2022-05-23 22:45:00|140.49|137.69|140.21|137.41|140.49|137.69|140.21|137.41|0
1653345910000|2022-05-23 22:45:10|140.2|137.4|140.2|137.4|140.2|137.4|140.2|137.4|0
1653345920000|2022-05-23 22:45:20|139.99|137.19|139.85|137.05|139.99|137.19|139.78|136.98|0
1653345930000|2022-05-23 22:45:30|139.92|137.12|139.63|136.83|139.92|137.12|139.63|136.83|0
1653345940000|2022-05-23 22:45:40|139.49|136.69|139.2|136.4|139.49|136.69|139.2|136.4|0
1653345970000|2022-05-23 22:46:10|139.35|136.55|139.35|136.55|139.35|136.55|139.35|136.55|0
1653345980000|2022-05-23 22:46:20|139.49|136.69|139.34|136.54|139.49|136.69|139.34|136.54|0
1653345990000|2022-05-23 22:46:30|139.49|136.69|139.34|136.54|139.49|136.69|139.34|136.54|0
1653346000000|2022-05-23 22:46:40|139.2|136.4|139.2|136.4|139.2|136.4|139.2|136.4|0
1653346020000|2022-05-23 22:47:00|139.34|136.54|139.2|136.4|139.34|136.54|139.2|136.4|0
1653346060000|2022-05-23 22:47:40|138.99|136.19|138.92|136.12|138.99|136.19|138.92|136.12|0
1653346070000|2022-05-23 22:47:50|138.91|136.11|138.91|136.11|138.91|136.11|138.91|136.11|0
1653346080000|2022-05-23 22:48:00|138.85|136.05|138.77|135.97|138.85|136.05|138.77|135.97|0
1653346090000|2022-05-23 22:48:10|138.91|136.11|138.77|135.97|138.91|136.11|138.77|135.97|0
1653346110000|2022-05-23 22:48:30|138.49|135.69|138.63|135.83|138.63|135.83|138.49|135.69|0
1653346120000|2022-05-23 22:48:40|138.77|135.97|138.49|135.69|138.77|135.97|138.49|135.69|0
1653346130000|2022-05-23 22:48:50|138.56|135.76|138.56|135.76|138.56|135.76|138.56|135.76|0
1653346140000|2022-05-23 22:49:00|138.63|135.83|138.56|135.76|138.63|135.83|138.56|135.76|0
1653346150000|2022-05-23 22:49:10|138.63|135.83|138.56|135.76|138.63|135.83|138.56|135.76|0
1653346160000|2022-05-23 22:49:20|138.49|135.69|138.63|135.83|138.63|135.83|138.49|135.69|0
1653346170000|2022-05-23 22:49:30|138.49|135.69|138.56|135.76|138.56|135.76|138.49|135.69|0
1653346180000|2022-05-23 22:49:40|138.63|135.83|138.34|135.54|138.63|135.83|138.34|135.54|0
1653346190000|2022-05-23 22:49:50|138.48|135.68|138.48|135.68|138.56|135.76|138.48|135.68|0
1653346200000|2022-05-23 22:50:00|138.63|135.83|138.63|135.83|138.63|135.83|138.63|135.83|0
1653346210000|2022-05-23 22:50:10|138.56|135.76|138.77|135.97|138.77|135.97|138.56|135.76|0
1653346220000|2022-05-23 22:50:20|138.84|136.04|138.77|135.97|138.99|136.19|138.77|135.97|0
1653346230000|2022-05-23 22:50:30|138.84|136.04|138.77|135.97|138.84|136.04|138.7|135.9|0
1653346240000|2022-05-23 22:50:40|138.84|136.04|138.77|135.97|138.84|136.04|138.77|135.97|0
1653346250000|2022-05-23 22:50:50|138.7|135.9|138.7|135.9|138.7|135.9|138.7|135.9|0
1653346260000|2022-05-23 22:51:00|138.63|135.83|138.48|135.68|138.7|135.9|138.48|135.68|0
1653346270000|2022-05-23 22:51:10|138.63|135.83|138.48|135.68|138.63|135.83|138.48|135.68|0
1653346280000|2022-05-23 22:51:20|138.84|136.04|139.13|136.33|139.19|136.39|138.84|136.04|0
1653346290000|2022-05-23 22:51:30|138.77|135.97|138.77|135.97|138.77|135.97|138.77|135.97|0
1653346300000|2022-05-23 22:51:40|138.91|136.11|139.05|136.25|139.19|136.39|138.91|136.11|0
1653346310000|2022-05-23 22:51:50|139.19|136.39|139.62|136.82|139.77|136.97|139.19|136.39|0
1653346320000|2022-05-23 22:52:00|139.48|136.68|139.55|136.75|139.55|136.75|139.48|136.68|0
1653346330000|2022-05-23 22:52:10|139.91|137.11|139.91|137.11|139.91|137.11|139.77|136.97|0
1653346340000|2022-05-23 22:52:20|139.98|137.18|140.13|137.33|140.13|137.33|139.98|137.18|0
1653346350000|2022-05-23 22:52:30|140.05|137.25|140.05|137.25|140.13|137.33|140.05|137.25|0
1653346360000|2022-05-23 22:52:40|140.13|137.33|140.19|137.39|140.34|137.54|140.13|137.33|0
1653346370000|2022-05-23 22:52:50|140.34|137.54|140.41|137.61|140.48|137.68|140.34|137.54|0
1653346380000|2022-05-23 22:53:00|140.48|137.68|140.34|137.54|140.48|137.68|140.34|137.54|0
1653346390000|2022-05-23 22:53:10|140.48|137.68|140.34|137.54|140.48|137.68|140.34|137.54|0
1653346400000|2022-05-23 22:53:20|140.19|137.39|139.98|137.18|140.19|137.39|139.98|137.18|0
1653346410000|2022-05-23 22:53:30|139.91|137.11|140.19|137.39|140.19|137.39|139.91|137.11|0
1653346420000|2022-05-23 22:53:40|140.12|137.32|140.05|137.25|140.12|137.32|140.05|137.25|0
1653346430000|2022-05-23 22:53:50|140.19|137.39|139.98|137.18|140.19|137.39|139.98|137.18|0
1653346440000|2022-05-23 22:54:00|139.91|137.11|139.62|136.82|139.91|137.11|139.62|136.82|0
1653346450000|2022-05-23 22:54:10|139.55|136.75|139.76|136.96|139.76|136.96|139.55|136.75|0
1653346460000|2022-05-23 22:54:20|139.84|137.04|139.76|136.96|139.84|137.04|139.76|136.96|0
1653346470000|2022-05-23 22:54:30|139.98|137.18|139.98|137.18|139.98|137.18|139.98|137.18|0
1653346480000|2022-05-23 22:54:40|139.9|137.1|139.76|136.96|139.9|137.1|139.76|136.96|0
1653346490000|2022-05-23 22:54:50|139.62|136.82|139.76|136.96|139.76|136.96|139.62|136.82|0
1653346500000|2022-05-23 22:55:00|139.69|136.89|139.19|136.39|139.69|136.89|139.19|136.39|0
1653346510000|2022-05-23 22:55:10|138.9|136.1|138.9|136.1|139.12|136.32|138.84|136.04|0
1653346520000|2022-05-23 22:55:20|138.84|136.04|138.9|136.1|138.9|136.1|138.84|136.04|0
1653346530000|2022-05-23 22:55:30|138.76|135.96|138.76|135.96|138.76|135.96|138.76|135.96|0
1653346540000|2022-05-23 22:55:40|138.9|136.1|138.9|136.1|138.9|136.1|138.9|136.1|0
1653346550000|2022-05-23 22:55:50|139.19|136.39|139.19|136.39|139.19|136.39|139.19|136.39|0
1653346560000|2022-05-23 22:56:00|139.12|136.32|138.9|136.1|139.12|136.32|138.83|136.03|0
1653346570000|2022-05-23 22:56:10|138.76|135.96|138.9|136.1|138.9|136.1|138.76|135.96|0
1653346580000|2022-05-23 22:56:20|138.83|136.03|138.9|136.1|138.9|136.1|138.83|136.03|0
1653346590000|2022-05-23 22:56:30|138.83|136.03|138.62|135.82|138.83|136.03|138.62|135.82|0
1653346600000|2022-05-23 22:56:40|138.33|135.53|138.47|135.67|138.47|135.67|138.33|135.53|0
1653346610000|2022-05-23 22:56:50|138.33|135.53|138.62|135.82|138.62|135.82|138.33|135.53|0
1653346620000|2022-05-23 22:57:00|138.55|135.75|138.33|135.53|138.55|135.75|138.33|135.53|0
1653346630000|2022-05-23 22:57:10|138.47|135.67|138.47|135.67|138.47|135.67|138.41|135.61|0
1653346640000|2022-05-23 22:57:20|138.41|135.61|138.33|135.53|138.41|135.61|138.33|135.53|0
1653346650000|2022-05-23 22:57:30|138.41|135.61|138.47|135.67|138.47|135.67|138.41|135.61|0
1653346660000|2022-05-23 22:57:40|138.41|135.61|138.47|135.67|138.47|135.67|138.41|135.61|0
1653346670000|2022-05-23 22:57:50|138.62|135.82|138.62|135.82|138.62|135.82|138.62|135.82|0
1653346680000|2022-05-23 22:58:00|138.55|135.75|138.4|135.6|138.55|135.75|138.4|135.6|0
1653346690000|2022-05-23 22:58:10|138.19|135.39|138.19|135.39|138.33|135.53|138.19|135.39|0
1653346710000|2022-05-23 22:58:30|137.84|135.04|138.05|135.25|138.05|135.25|137.84|135.04|0
1653346720000|2022-05-23 22:58:40|138.12|135.32|138.05|135.25|138.12|135.32|138.05|135.25|0
1653346730000|2022-05-23 22:58:50|137.98|135.18|138.19|135.39|138.19|135.39|137.98|135.18|0
1653346740000|2022-05-23 22:59:00|138.26|135.46|138.12|135.32|138.33|135.53|138.12|135.32|0
1653346750000|2022-05-23 22:59:10|137.98|135.18|137.83|135.03|137.98|135.18|137.83|135.03|0
1653346760000|2022-05-23 22:59:20|138.04|135.24|137.98|135.18|138.04|135.24|137.98|135.18|0
1653346780000|2022-05-23 22:59:40|138.19|135.39|138.04|135.24|138.19|135.39|137.9|135.1|0
1653346790000|2022-05-23 22:59:50|138.12|135.32|138.19|135.39|138.19|135.39|138.12|135.32|0
1653346800000|2022-05-23 23:00:00|137.98|135.18|138.19|135.39|138.19|135.39|137.98|135.18|0
1653346810000|2022-05-23 23:00:10|137.98|135.18|137.69|134.89|137.98|135.18|137.69|134.89|0
1653346820000|2022-05-23 23:00:20|137.62|134.82|137.76|134.96|137.76|134.96|137.62|134.82|0
1653346830000|2022-05-23 23:00:30|137.83|135.03|137.97|135.17|137.97|135.17|137.76|134.96|0
1653346840000|2022-05-23 23:00:40|138.04|135.24|138.04|135.24|138.04|135.24|138.04|135.24|0
1653346850000|2022-05-23 23:00:50|137.9|135.1|137.9|135.1|137.9|135.1|137.9|135.1|0
1653346870000|2022-05-23 23:01:10|137.69|134.89|137.69|134.89|137.69|134.89|137.69|134.89|0
1653346880000|2022-05-23 23:01:20|137.62|134.82|137.62|134.82|137.62|134.82|137.62|134.82|0
1653346900000|2022-05-23 23:01:40|137.69|134.89|137.76|134.96|137.76|134.96|137.69|134.89|0
1653346940000|2022-05-23 23:02:20|137.61|134.81|137.55|134.75|137.61|134.81|137.55|134.75|0
1653346950000|2022-05-23 23:02:30|137.47|134.67|137.33|134.53|137.47|134.67|137.33|134.53|0
1653346960000|2022-05-23 23:02:40|137.4|134.6|137.47|134.67|137.47|134.67|137.4|134.6|0
1653346970000|2022-05-23 23:02:50|137.4|134.6|137.33|134.53|137.4|134.6|137.33|134.53|0
1653346980000|2022-05-23 23:03:00|137.55|134.75|137.55|134.75|137.55|134.75|137.55|134.75|0
1653346990000|2022-05-23 23:03:10|137.61|134.81|137.61|134.81|137.61|134.81|137.47|134.67|0
1653347000000|2022-05-23 23:03:20|137.4|134.6|137.4|134.6|137.4|134.6|137.4|134.6|0
1653347010000|2022-05-23 23:03:30|137.33|134.53|137.33|134.53|137.33|134.53|137.19|134.39|0
1653347020000|2022-05-23 23:03:40|137.47|134.67|137.47|134.67|137.47|134.67|137.47|134.67|0
1653347030000|2022-05-23 23:03:50|137.61|134.81|137.61|134.81|137.61|134.81|137.61|134.81|0
1653347040000|2022-05-23 23:04:00|137.69|134.89|137.69|134.89|137.69|134.89|137.47|134.67|0
1653347050000|2022-05-23 23:04:10|137.75|134.95|137.54|134.74|137.75|134.95|137.54|134.74|0
1653347060000|2022-05-23 23:04:20|137.47|134.67|137.33|134.53|137.47|134.67|137.33|134.53|0
1653347070000|2022-05-23 23:04:30|137.61|134.81|137.75|134.95|137.75|134.95|137.61|134.81|0
1653347080000|2022-05-23 23:04:40|137.61|134.81|137.54|134.74|137.61|134.81|137.54|134.74|0
1653347090000|2022-05-23 23:04:50|137.33|134.53|137.33|134.53|137.33|134.53|137.33|134.53|0
1653347100000|2022-05-23 23:05:00|137.47|134.67|137.47|134.67|137.47|134.67|137.4|134.6|0
1653347110000|2022-05-23 23:05:10|137.61|134.81|137.68|134.88|137.68|134.88|137.61|134.81|0
1653347120000|2022-05-23 23:05:20|137.75|134.95|137.75|134.95|137.75|134.95|137.75|134.95|0
1653347140000|2022-05-23 23:05:40|137.68|134.88|137.68|134.88|137.68|134.88|137.68|134.88|0
1653347150000|2022-05-23 23:05:50|137.75|134.95|137.47|134.67|137.75|134.95|137.47|134.67|0
1653347160000|2022-05-23 23:06:00|137.33|134.53|137.33|134.53|137.33|134.53|137.26|134.46|0
1653347170000|2022-05-23 23:06:10|137.26|134.46|137.18|134.38|137.26|134.46|137.04|134.24|0
1653347180000|2022-05-23 23:06:20|137.12|134.32|136.97|134.17|137.12|134.32|136.97|134.17|0
1653347190000|2022-05-23 23:06:30|136.9|134.1|136.9|134.1|136.9|134.1|136.9|134.1|0
1653347200000|2022-05-23 23:06:40|137.04|134.24|136.97|134.17|137.04|134.24|136.97|134.17|0
1653347210000|2022-05-23 23:06:50|136.9|134.1|137.04|134.24|137.04|134.24|136.9|134.1|0
1653347220000|2022-05-23 23:07:00|136.9|134.1|137.04|134.24|137.18|134.38|136.9|134.1|0
1653347230000|2022-05-23 23:07:10|137.12|134.32|137.04|134.24|137.12|134.32|137.04|134.24|0
1653347240000|2022-05-23 23:07:20|137.11|134.31|136.76|133.96|137.11|134.31|136.76|133.96|0
1653347250000|2022-05-23 23:07:30|136.9|134.1|137.32|134.52|137.47|134.67|136.9|134.1|0
1653347260000|2022-05-23 23:07:40|137.26|134.46|137.32|134.52|137.32|134.52|137.26|134.46|0
1653347270000|2022-05-23 23:07:50|137.11|134.31|137.18|134.38|137.18|134.38|137.11|134.31|0
1653347280000|2022-05-23 23:08:00|136.9|134.1|136.9|134.1|136.9|134.1|136.9|134.1|0
1653347290000|2022-05-23 23:08:10|136.62|133.82|136.62|133.82|136.62|133.82|136.62|133.82|0
1653347310000|2022-05-23 23:08:30|136.76|133.96|136.9|134.1|136.9|134.1|136.76|133.96|0
1653347320000|2022-05-23 23:08:40|136.76|133.96|136.76|133.96|136.76|133.96|136.76|133.96|0
1653347330000|2022-05-23 23:08:50|136.83|134.03|136.83|134.03|136.9|134.1|136.83|134.03|0
1653347340000|2022-05-23 23:09:00|136.76|133.96|136.9|134.1|136.9|134.1|136.76|133.96|0
1653347360000|2022-05-23 23:09:20|136.76|133.96|136.76|133.96|136.76|133.96|136.76|133.96|0
1653347370000|2022-05-23 23:09:30|136.83|134.03|136.83|134.03|136.83|134.03|136.83|134.03|0
1653347380000|2022-05-23 23:09:40|136.9|134.1|136.9|134.1|136.9|134.1|136.9|134.1|0
1653347390000|2022-05-23 23:09:50|136.76|133.96|136.76|133.96|136.76|133.96|136.76|133.96|0
1653347400000|2022-05-23 23:10:00|136.75|133.95|136.9|134.1|136.9|134.1|136.75|133.95|0
1653347410000|2022-05-23 23:10:10|137.11|134.31|137.11|134.31|137.11|134.31|137.11|134.31|0
1653347420000|2022-05-23 23:10:20|137.18|134.38|137.18|134.38|137.18|134.38|137.04|134.24|0
1653347430000|2022-05-23 23:10:30|137.04|134.24|137.18|134.38|137.18|134.38|137.04|134.24|0
1653347440000|2022-05-23 23:10:40|137.32|134.52|136.89|134.09|137.32|134.52|136.89|134.09|0
1653347450000|2022-05-23 23:10:50|137.04|134.24|136.89|134.09|137.04|134.24|136.89|134.09|0
1653347460000|2022-05-23 23:11:00|136.75|133.95|136.83|134.03|136.83|134.03|136.61|133.81|0
1653347470000|2022-05-23 23:11:10|137.18|134.38|137.39|134.59|137.39|134.59|137.18|134.38|0
1653347480000|2022-05-23 23:11:20|137.32|134.52|137.39|134.59|137.39|134.59|137.32|134.52|0
1653347490000|2022-05-23 23:11:30|137.18|134.38|137.11|134.31|137.18|134.38|137.11|134.31|0
1653347500000|2022-05-23 23:11:40|137.03|134.23|137.18|134.38|137.18|134.38|137.03|134.23|0
1653347510000|2022-05-23 23:11:50|137.11|134.31|137.46|134.66|137.46|134.66|137.11|134.31|0
1653347520000|2022-05-23 23:12:00|137.32|134.52|137.53|134.73|137.53|134.73|137.32|134.52|0
1653347530000|2022-05-23 23:12:10|137.46|134.66|137.53|134.73|137.6|134.8|137.46|134.66|0
1653347540000|2022-05-23 23:12:20|137.46|134.66|137.25|134.45|137.46|134.66|137.25|134.45|0
1653347550000|2022-05-23 23:12:30|137.18|134.38|137.74|134.94|137.74|134.94|137.18|134.38|0
1653347560000|2022-05-23 23:12:40|137.6|134.8|137.6|134.8|137.6|134.8|137.6|134.8|0
1653347570000|2022-05-23 23:12:50|137.67|134.87|137.88|135.08|137.88|135.08|137.67|134.87|0
1653347580000|2022-05-23 23:13:00|137.96|135.16|137.96|135.16|138.02|135.22|137.88|135.08|0
1653347590000|2022-05-23 23:13:10|138.02|135.22|137.74|134.94|138.02|135.22|137.74|134.94|0
1653347600000|2022-05-23 23:13:20|137.6|134.8|137.67|134.87|137.67|134.87|137.6|134.8|0
1653347610000|2022-05-23 23:13:30|137.88|135.08|137.88|135.08|137.96|135.16|137.81|135.01|0
1653347620000|2022-05-23 23:13:40|137.96|135.16|137.6|134.8|137.96|135.16|137.6|134.8|0
1653347630000|2022-05-23 23:13:50|137.74|134.94|137.39|134.59|137.74|134.94|137.39|134.59|0
1653347640000|2022-05-23 23:14:00|137.46|134.66|137.46|134.66|137.46|134.66|137.46|134.66|0
1653347650000|2022-05-23 23:14:10|137.6|134.8|137.6|134.8|137.6|134.8|137.6|134.8|0
1653347660000|2022-05-23 23:14:20|137.74|134.94|137.74|134.94|137.74|134.94|137.6|134.8|0
1653347670000|2022-05-23 23:14:30|137.67|134.87|137.74|134.94|137.74|134.94|137.67|134.87|0
1653347680000|2022-05-23 23:14:40|137.81|135.01|137.81|135.01|137.81|135.01|137.81|135.01|0
1653347690000|2022-05-23 23:14:50|137.95|135.15|137.81|135.01|137.95|135.15|137.81|135.01|0
1653347700000|2022-05-23 23:15:00|137.88|135.08|137.88|135.08|138.02|135.22|137.88|135.08|0
1653347710000|2022-05-23 23:15:10|137.81|135.01|137.81|135.01|137.81|135.01|137.74|134.94|0
1653347720000|2022-05-23 23:15:20|137.74|134.94|137.95|135.15|137.95|135.15|137.74|134.94|0
1653347730000|2022-05-23 23:15:30|138.02|135.22|137.88|135.08|138.02|135.22|137.88|135.08|0
1653347740000|2022-05-23 23:15:40|137.74|134.94|137.88|135.08|137.88|135.08|137.74|134.94|0
1653347760000|2022-05-23 23:16:00|137.95|135.15|138.02|135.22|138.02|135.22|137.95|135.15|0
1653347770000|2022-05-23 23:16:10|137.88|135.08|137.95|135.15|137.95|135.15|137.88|135.08|0
1653347780000|2022-05-23 23:16:20|138.02|135.22|138.02|135.22|138.02|135.22|138.02|135.22|0
1653347790000|2022-05-23 23:16:30|137.95|135.15|137.95|135.15|137.95|135.15|137.95|135.15|0
1653347800000|2022-05-23 23:16:40|138.02|135.22|138.02|135.22|138.02|135.22|138.02|135.22|0
1653347830000|2022-05-23 23:17:10|138.44|135.64|138.59|135.79|138.59|135.79|138.44|135.64|0
1653347840000|2022-05-23 23:17:20|138.73|135.93|139.01|136.21|139.01|136.21|138.73|135.93|0
1653347850000|2022-05-23 23:17:30|139.16|136.36|139.3|136.5|139.3|136.5|139.16|136.36|0
1653347860000|2022-05-23 23:17:40|139.37|136.57|139.3|136.5|139.37|136.57|139.3|136.5|0
1653347870000|2022-05-23 23:17:50|139.44|136.64|139.3|136.5|139.44|136.64|139.3|136.5|0
1653347880000|2022-05-23 23:18:00|139.66|136.86|139.58|136.78|139.66|136.86|139.52|136.72|0
1653347890000|2022-05-23 23:18:10|139.52|136.72|139.58|136.78|139.58|136.78|139.52|136.72|0
1653347900000|2022-05-23 23:18:20|139.73|136.93|140.01|137.21|140.01|137.21|139.73|136.93|0
1653347910000|2022-05-23 23:18:30|140.16|137.36|140.16|137.36|140.16|137.36|140.16|137.36|0
1653347920000|2022-05-23 23:18:40|140.3|137.5|140.23|137.43|140.3|137.5|140.16|137.36|0
1653347930000|2022-05-23 23:18:50|140.3|137.5|140.23|137.43|140.3|137.5|140.23|137.43|0
1653347940000|2022-05-23 23:19:00|140.3|137.5|140.73|137.93|140.73|137.93|140.01|137.21|0
1653347950000|2022-05-23 23:19:10|140.59|137.79|140.59|137.79|140.59|137.79|140.59|137.79|0
1653347960000|2022-05-23 23:19:20|140.87|138.07|140.73|137.93|140.87|138.07|140.73|137.93|0
1653347970000|2022-05-23 23:19:30|141.02|138.22|140.73|137.93|141.02|138.22|140.73|137.93|0
1653347980000|2022-05-23 23:19:40|140.87|138.07|140.73|137.93|140.87|138.07|140.73|137.93|0
1653347990000|2022-05-23 23:19:50|140.44|137.64|140.44|137.64|140.44|137.64|140.44|137.64|0
1653348000000|2022-05-23 23:20:00|140.23|137.43|140.3|137.5|140.3|137.5|140.15|137.35|0
1653348010000|2022-05-23 23:20:10|140.23|137.43|140.15|137.35|140.23|137.43|140.15|137.35|0
1653348020000|2022-05-23 23:20:20|140.23|137.43|140.15|137.35|140.3|137.5|140.15|137.35|0
1653348040000|2022-05-23 23:20:40|140.3|137.5|140.3|137.5|140.3|137.5|140.3|137.5|0
1653348050000|2022-05-23 23:20:50|140.44|137.64|140.3|137.5|140.44|137.64|140.3|137.5|0
1653348060000|2022-05-23 23:21:00|140.15|137.35|140.15|137.35|140.23|137.43|140.15|137.35|0
1653348070000|2022-05-23 23:21:10|140.01|137.21|140.15|137.35|140.15|137.35|140.01|137.21|0
1653348090000|2022-05-23 23:21:30|140.3|137.5|140.29|137.49|140.3|137.5|140.15|137.35|0
1653348100000|2022-05-23 23:21:40|140.15|137.35|140.08|137.28|140.15|137.35|140.08|137.28|0
1653348110000|2022-05-23 23:21:50|140.01|137.21|140.29|137.49|140.29|137.49|140.01|137.21|0
1653348120000|2022-05-23 23:22:00|140.01|137.21|140.29|137.49|140.29|137.49|140.01|137.21|0
1653348130000|2022-05-23 23:22:10|140.23|137.43|140.23|137.43|140.23|137.43|140.23|137.43|0
1653348140000|2022-05-23 23:22:20|140.29|137.49|140.22|137.42|140.29|137.49|140.15|137.35|0
1653348150000|2022-05-23 23:22:30|140.08|137.28|140.01|137.21|140.15|137.35|140.01|137.21|0
1653348160000|2022-05-23 23:22:40|140.29|137.49|140.15|137.35|140.29|137.49|140.15|137.35|0
1653348170000|2022-05-23 23:22:50|140.01|137.21|140.15|137.35|140.15|137.35|140.01|137.21|0
1653348190000|2022-05-23 23:23:10|140.01|137.21|140.01|137.21|140.01|137.21|140.01|137.21|0
1653348200000|2022-05-23 23:23:20|139.86|137.06|140.08|137.28|140.08|137.28|139.86|137.06|0
1653348210000|2022-05-23 23:23:30|140.01|137.21|140.08|137.28|140.08|137.28|140.01|137.21|0
1653348220000|2022-05-23 23:23:40|140.15|137.35|140.15|137.35|140.15|137.35|140.15|137.35|0
1653348230000|2022-05-23 23:23:50|140.08|137.28|140.15|137.35|140.15|137.35|140|137.2|0
1653348240000|2022-05-23 23:24:00|140.22|137.42|140.15|137.35|140.29|137.49|140.15|137.35|0
1653348250000|2022-05-23 23:24:10|140.08|137.28|140.08|137.28|140.08|137.28|140|137.2|0
1653348260000|2022-05-23 23:24:20|140.15|137.35|140.08|137.28|140.15|137.35|140.08|137.28|0
1653348270000|2022-05-23 23:24:30|140.15|137.35|140.15|137.35|140.15|137.35|140|137.2|0
1653348280000|2022-05-23 23:24:40|140.29|137.49|140.29|137.49|140.43|137.63|140.29|137.49|0
1653348290000|2022-05-23 23:24:50|140.15|137.35|140.08|137.28|140.15|137.35|140.08|137.28|0
1653348300000|2022-05-23 23:25:00|140|137.2|139.65|136.85|140.15|137.35|139.65|136.85|0
1653348310000|2022-05-23 23:25:10|139.57|136.77|139.29|136.49|139.57|136.77|139.29|136.49|0
1653348320000|2022-05-23 23:25:20|139.14|136.34|139.29|136.49|139.29|136.49|139|136.2|0
1653348330000|2022-05-23 23:25:30|139.43|136.63|139.29|136.49|139.43|136.63|139.29|136.49|0
1653348340000|2022-05-23 23:25:40|139.22|136.42|139.57|136.77|139.65|136.85|139.22|136.42|0
1653348350000|2022-05-23 23:25:50|139.5|136.7|139.57|136.77|139.57|136.77|139.5|136.7|0
1653348360000|2022-05-23 23:26:00|139.72|136.92|139.57|136.77|139.72|136.92|139.57|136.77|0
1653348380000|2022-05-23 23:26:20|139.71|136.91|139.71|136.91|139.71|136.91|139.71|136.91|0
1653348390000|2022-05-23 23:26:30|139.65|136.85|139.71|136.91|139.71|136.91|139.65|136.85|0
1653348420000|2022-05-23 23:27:00|139.57|136.77|139.57|136.77|139.57|136.77|139.57|136.77|0
1653348430000|2022-05-23 23:27:10|139.43|136.63|139.28|136.48|139.57|136.77|139.28|136.48|0
1653348440000|2022-05-23 23:27:20|139.36|136.56|139.71|136.91|139.71|136.91|139.36|136.56|0
1653348450000|2022-05-23 23:27:30|139.57|136.77|139.57|136.77|139.57|136.77|139.57|136.77|0
1653348470000|2022-05-23 23:27:50|139.5|136.7|139.71|136.91|139.71|136.91|139.5|136.7|0
1653348480000|2022-05-23 23:28:00|139.64|136.84|139.71|136.91|139.71|136.91|139.64|136.84|0
1653348490000|2022-05-23 23:28:10|139.79|136.99|139.71|136.91|139.79|136.99|139.71|136.91|0
1653348510000|2022-05-23 23:28:30|139.79|136.99|139.71|136.91|139.79|136.99|139.71|136.91|0
1653348520000|2022-05-23 23:28:40|139.57|136.77|139.57|136.77|139.64|136.84|139.57|136.77|0
1653348530000|2022-05-23 23:28:50|139.64|136.84|139.71|136.91|139.71|136.91|139.64|136.84|0
1653348550000|2022-05-23 23:29:10|140|137.2|140|137.2|140|137.2|140|137.2|0
1653348560000|2022-05-23 23:29:20|140.07|137.27|140.28|137.48|140.28|137.48|140.07|137.27|0
1653348570000|2022-05-23 23:29:30|140.36|137.56|140.43|137.63|140.43|137.63|140.28|137.48|0
1653348580000|2022-05-23 23:29:40|140.57|137.77|140.57|137.77|140.64|137.84|140.57|137.77|0
1653348590000|2022-05-23 23:29:50|140.5|137.7|140.57|137.77|140.57|137.77|140.43|137.63|0
1653348600000|2022-05-23 23:30:00|140.71|137.91|140.57|137.77|140.71|137.91|140.57|137.77|0
1653348610000|2022-05-23 23:30:10|140.64|137.84|140.43|137.63|140.64|137.84|140.43|137.63|0
1653348620000|2022-05-23 23:30:20|140.5|137.7|140.14|137.34|140.5|137.7|140.14|137.34|0
1653348630000|2022-05-23 23:30:30|140.21|137.41|140.43|137.63|140.43|137.63|140.21|137.41|0
1653348640000|2022-05-23 23:30:40|140.42|137.62|140.42|137.62|140.42|137.62|140.42|137.62|0
1653348650000|2022-05-23 23:30:50|140.57|137.77|140.42|137.62|140.57|137.77|140.42|137.62|0
1653348660000|2022-05-23 23:31:00|140.21|137.41|140.28|137.48|140.28|137.48|140.21|137.41|0
1653348670000|2022-05-23 23:31:10|140.42|137.62|140.42|137.62|140.42|137.62|140.42|137.62|0
1653348680000|2022-05-23 23:31:20|140.5|137.7|140.14|137.34|140.5|137.7|140.14|137.34|0
1653348700000|2022-05-23 23:31:40|140.28|137.48|140.14|137.34|140.28|137.48|140.07|137.27|0
1653348710000|2022-05-23 23:31:50|140.28|137.48|140.14|137.34|140.28|137.48|140.14|137.34|0
1653348720000|2022-05-23 23:32:00|139.99|137.19|139.99|137.19|139.99|137.19|139.99|137.19|0
1653348730000|2022-05-23 23:32:10|140.07|137.27|139.99|137.19|140.07|137.27|139.99|137.19|0
1653348740000|2022-05-23 23:32:20|140.07|137.27|139.99|137.19|140.07|137.27|139.99|137.19|0
1653348750000|2022-05-23 23:32:30|140.42|137.62|140.42|137.62|140.42|137.62|140.42|137.62|0
1653348760000|2022-05-23 23:32:40|140.57|137.77|140.42|137.62|140.57|137.77|140.42|137.62|0
1653348780000|2022-05-23 23:33:00|140.28|137.48|140.13|137.33|140.28|137.48|140.13|137.33|0
1653348790000|2022-05-23 23:33:10|140.28|137.48|140.28|137.48|140.28|137.48|140.28|137.48|0
1653348800000|2022-05-23 23:33:20|140.13|137.33|140.42|137.62|140.42|137.62|140.13|137.33|0
1653348810000|2022-05-23 23:33:30|140.56|137.76|140.5|137.7|140.56|137.76|140.42|137.62|0
1653348820000|2022-05-23 23:33:40|140.56|137.76|140.42|137.62|140.56|137.76|140.42|137.62|0
1653348830000|2022-05-23 23:33:50|140.28|137.48|140.28|137.48|140.28|137.48|140.28|137.48|0
1653348840000|2022-05-23 23:34:00|140.42|137.62|140.35|137.55|140.42|137.62|140.35|137.55|0
1653348850000|2022-05-23 23:34:10|140.28|137.48|140.42|137.62|140.42|137.62|140.28|137.48|0
1653348860000|2022-05-23 23:34:20|140.35|137.55|140.13|137.33|140.35|137.55|140.13|137.33|0
1653348870000|2022-05-23 23:34:30|140.28|137.48|140.21|137.41|140.28|137.48|140.21|137.41|0
1653348880000|2022-05-23 23:34:40|139.99|137.19|139.99|137.19|140.13|137.33|139.99|137.19|0
1653348890000|2022-05-23 23:34:50|139.85|137.05|139.85|137.05|139.85|137.05|139.85|137.05|0
1653348900000|2022-05-23 23:35:00|139.92|137.12|139.85|137.05|139.92|137.12|139.78|136.98|0
1653348910000|2022-05-23 23:35:10|139.99|137.19|139.56|136.76|139.99|137.19|139.56|136.76|0
1653348920000|2022-05-23 23:35:20|139.63|136.83|139.42|136.62|139.63|136.83|139.42|136.62|0
1653348930000|2022-05-23 23:35:30|139.56|136.76|139.42|136.62|139.56|136.76|139.42|136.62|0
1653348940000|2022-05-23 23:35:40|139.35|136.55|139.27|136.47|139.35|136.55|139.27|136.47|0
1653348950000|2022-05-23 23:35:50|139.56|136.76|139.27|136.47|139.56|136.76|139.27|136.47|0
1653348960000|2022-05-23 23:36:00|139.41|136.61|139.27|136.47|139.41|136.61|139.27|136.47|0
1653348990000|2022-05-23 23:36:30|139.13|136.33|139.13|136.33|139.13|136.33|139.13|136.33|0
1653349000000|2022-05-23 23:36:40|139.27|136.47|139.41|136.61|139.41|136.61|139.27|136.47|0
1653349010000|2022-05-23 23:36:50|139.49|136.69|139.34|136.54|139.49|136.69|139.34|136.54|0
1653349020000|2022-05-23 23:37:00|139.27|136.47|138.84|136.04|139.27|136.47|138.84|136.04|0
1653349030000|2022-05-23 23:37:10|138.98|136.18|138.98|136.18|139.06|136.26|138.98|136.18|0
1653349040000|2022-05-23 23:37:20|138.84|136.04|138.84|136.04|138.84|136.04|138.84|136.04|0
1653349050000|2022-05-23 23:37:30|138.92|136.12|138.92|136.12|138.92|136.12|138.84|136.04|0
1653349060000|2022-05-23 23:37:40|138.84|136.04|139.13|136.33|139.13|136.33|138.84|136.04|0
1653349070000|2022-05-23 23:37:50|139.06|136.26|139.06|136.26|139.06|136.26|139.06|136.26|0
1653349080000|2022-05-23 23:38:00|138.98|136.18|138.98|136.18|138.98|136.18|138.98|136.18|0
1653349090000|2022-05-23 23:38:10|139.13|136.33|139.06|136.26|139.13|136.33|139.06|136.26|0
1653349100000|2022-05-23 23:38:20|139.2|136.4|139.27|136.47|139.27|136.47|139.2|136.4|0
1653349110000|2022-05-23 23:38:30|139.34|136.54|139.41|136.61|139.41|136.61|139.27|136.47|0
1653349120000|2022-05-23 23:38:40|139.34|136.54|139.41|136.61|139.41|136.61|139.34|136.54|0
1653349130000|2022-05-23 23:38:50|139.48|136.68|139.55|136.75|139.55|136.75|139.34|136.54|0
1653349140000|2022-05-23 23:39:00|139.48|136.68|139.27|136.47|139.48|136.68|139.27|136.47|0
1653349150000|2022-05-23 23:39:10|139.12|136.32|139.12|136.32|139.12|136.32|139.12|136.32|0
1653349160000|2022-05-23 23:39:20|139.27|136.47|139.27|136.47|139.27|136.47|139.2|136.4|0
1653349170000|2022-05-23 23:39:30|139.12|136.32|138.84|136.04|139.12|136.32|138.84|136.04|0
1653349180000|2022-05-23 23:39:40|138.98|136.18|138.84|136.04|138.98|136.18|138.84|136.04|0
1653349190000|2022-05-23 23:39:50|138.98|136.18|138.98|136.18|138.98|136.18|138.98|136.18|0
1653349200000|2022-05-23 23:40:00|138.91|136.11|138.7|135.9|138.91|136.11|138.7|135.9|0
1653349210000|2022-05-23 23:40:10|138.41|135.61|138.13|135.33|138.41|135.61|138.13|135.33|0
1653349220000|2022-05-23 23:40:20|138.27|135.47|138.13|135.33|138.27|135.47|138.13|135.33|0
1653349230000|2022-05-23 23:40:30|138.27|135.47|138.13|135.33|138.48|135.68|138.13|135.33|0
1653349240000|2022-05-23 23:40:40|138.27|135.47|138.27|135.47|138.27|135.47|138.2|135.4|0
1653349250000|2022-05-23 23:40:50|138.41|135.61|138.27|135.47|138.41|135.61|138.27|135.47|0
1653349260000|2022-05-23 23:41:00|138.13|135.33|138.12|135.32|138.13|135.33|138.12|135.32|0
1653349270000|2022-05-23 23:41:10|137.98|135.18|137.98|135.18|138.12|135.32|137.98|135.18|0
1653349280000|2022-05-23 23:41:20|137.84|135.04|137.98|135.18|137.98|135.18|137.84|135.04|0
1653349290000|2022-05-23 23:41:30|138.12|135.32|137.98|135.18|138.12|135.32|137.98|135.18|0
1653349300000|2022-05-23 23:41:40|137.84|135.04|137.84|135.04|137.84|135.04|137.84|135.04|0
1653349310000|2022-05-23 23:41:50|137.7|134.9|137.7|134.9|137.7|134.9|137.7|134.9|0
1653349320000|2022-05-23 23:42:00|137.84|135.04|137.84|135.04|137.91|135.11|137.84|135.04|0
1653349330000|2022-05-23 23:42:10|137.63|134.83|137.63|134.83|137.63|134.83|137.63|134.83|0
1653349340000|2022-05-23 23:42:20|137.7|134.9|137.7|134.9|137.7|134.9|137.7|134.9|0
1653349350000|2022-05-23 23:42:30|137.77|134.97|137.84|135.04|137.84|135.04|137.7|134.9|0
1653349360000|2022-05-23 23:42:40|137.7|134.9|137.7|134.9|137.7|134.9|137.55|134.75|0
1653349370000|2022-05-23 23:42:50|137.77|134.97|137.84|135.04|137.84|135.04|137.7|134.9|0
1653349380000|2022-05-23 23:43:00|137.91|135.11|137.91|135.11|137.91|135.11|137.84|135.04|0
1653349390000|2022-05-23 23:43:10|137.77|134.97|137.7|134.9|137.77|134.97|137.7|134.9|0
1653349400000|2022-05-23 23:43:20|137.55|134.75|137.41|134.61|137.55|134.75|137.41|134.61|0
1653349410000|2022-05-23 23:43:30|137.55|134.75|137.55|134.75|137.55|134.75|137.55|134.75|0
1653349420000|2022-05-23 23:43:40|137.49|134.69|137.55|134.75|137.55|134.75|137.41|134.61|0
1653349430000|2022-05-23 23:43:50|137.7|134.9|137.84|135.04|137.84|135.04|137.7|134.9|0
1653349440000|2022-05-23 23:44:00|137.77|134.97|137.55|134.75|137.77|134.97|137.55|134.75|0
1653349460000|2022-05-23 23:44:20|137.69|134.89|137.63|134.83|137.69|134.89|137.63|134.83|0
1653349470000|2022-05-23 23:44:30|137.55|134.75|137.48|134.68|137.55|134.75|137.48|134.68|0
1653349480000|2022-05-23 23:44:40|137.41|134.61|137.41|134.61|137.55|134.75|137.41|134.61|0
1653349490000|2022-05-23 23:44:50|137.27|134.47|137.34|134.54|137.34|134.54|137.27|134.47|0
1653349500000|2022-05-23 23:45:00|137.27|134.47|137.41|134.61|137.55|134.75|137.27|134.47|0
1653349510000|2022-05-23 23:45:10|137.27|134.47|137.27|134.47|137.27|134.47|137.27|134.47|0
1653349520000|2022-05-23 23:45:20|137.34|134.54|137.41|134.61|137.41|134.61|137.34|134.54|0
1653349530000|2022-05-23 23:45:30|137.62|134.82|137.62|134.82|137.62|134.82|137.62|134.82|0
1653349540000|2022-05-23 23:45:40|137.55|134.75|137.69|134.89|137.69|134.89|137.55|134.75|0
1653349550000|2022-05-23 23:45:50|137.55|134.75|137.62|134.82|137.62|134.82|137.55|134.75|0
1653349560000|2022-05-23 23:46:00|137.69|134.89|137.69|134.89|137.83|135.03|137.69|134.89|0
1653349570000|2022-05-23 23:46:10|137.77|134.97|137.69|134.89|137.83|135.03|137.69|134.89|0
1653349580000|2022-05-23 23:46:20|137.77|134.97|137.69|134.89|137.77|134.97|137.69|134.89|0
1653349590000|2022-05-23 23:46:30|137.83|135.03|137.76|134.96|137.83|135.03|137.69|134.89|0
1653349600000|2022-05-23 23:46:40|137.69|134.89|137.97|135.17|137.97|135.17|137.69|134.89|0
1653349610000|2022-05-23 23:46:50|138.12|135.32|138.19|135.39|138.19|135.39|138.12|135.32|0
1653349620000|2022-05-23 23:47:00|138.12|135.32|137.69|134.89|138.12|135.32|137.69|134.89|0
1653349630000|2022-05-23 23:47:10|137.55|134.75|137.62|134.82|137.83|135.03|137.55|134.75|0
1653349640000|2022-05-23 23:47:20|137.55|134.75|137.48|134.68|137.55|134.75|137.48|134.68|0
1653349650000|2022-05-23 23:47:30|137.26|134.46|137.34|134.54|137.48|134.68|137.26|134.46|0
1653349660000|2022-05-23 23:47:40|137.48|134.68|137.26|134.46|137.48|134.68|137.26|134.46|0
1653349670000|2022-05-23 23:47:50|137.41|134.61|137.41|134.61|137.41|134.61|137.41|134.61|0
1653349680000|2022-05-23 23:48:00|137.26|134.46|137.41|134.61|137.41|134.61|137.26|134.46|0
1653349690000|2022-05-23 23:48:10|137.48|134.68|137.48|134.68|137.48|134.68|137.48|134.68|0
1653349700000|2022-05-23 23:48:20|137.55|134.75|137.48|134.68|137.55|134.75|137.48|134.68|0
1653349710000|2022-05-23 23:48:30|137.4|134.6|137.55|134.75|137.55|134.75|137.4|134.6|0
1653349720000|2022-05-23 23:48:40|137.69|134.89|137.69|134.89|137.69|134.89|137.69|134.89|0
1653349740000|2022-05-23 23:49:00|137.62|134.82|137.55|134.75|137.62|134.82|137.55|134.75|0
1653349750000|2022-05-23 23:49:10|137.4|134.6|137.4|134.6|137.4|134.6|137.4|134.6|0
1653349760000|2022-05-23 23:49:20|137.55|134.75|137.55|134.75|137.55|134.75|137.55|134.75|0
1653349770000|2022-05-23 23:49:30|137.54|134.74|137.54|134.74|137.69|134.89|137.54|134.74|0
1653349780000|2022-05-23 23:49:40|137.69|134.89|137.83|135.03|137.83|135.03|137.69|134.89|0
1653349790000|2022-05-23 23:49:50|137.69|134.89|137.26|134.46|137.69|134.89|137.26|134.46|0
1653349800000|2022-05-23 23:50:00|137.4|134.6|137.12|134.32|137.4|134.6|137.12|134.32|0
1653349810000|2022-05-23 23:50:10|137.26|134.46|137.05|134.25|137.26|134.46|137.05|134.25|0
1653349820000|2022-05-23 23:50:20|136.98|134.18|136.98|134.18|136.98|134.18|136.98|134.18|0
1653349830000|2022-05-23 23:50:30|137.12|134.32|136.69|133.89|137.12|134.32|136.69|133.89|0
1653349840000|2022-05-23 23:50:40|136.55|133.75|136.69|133.89|136.69|133.89|136.55|133.75|0
1653349850000|2022-05-23 23:50:50|136.84|134.04|136.69|133.89|136.84|134.04|136.69|133.89|0
1653349860000|2022-05-23 23:51:00|136.55|133.75|136.69|133.89|136.69|133.89|136.55|133.75|0
1653349870000|2022-05-23 23:51:10|136.55|133.75|136.41|133.61|136.55|133.75|136.41|133.61|0
1653349880000|2022-05-23 23:51:20|136.55|133.75|136.55|133.75|136.55|133.75|136.55|133.75|0
1653349890000|2022-05-23 23:51:30|136.63|133.83|136.55|133.75|136.63|133.83|136.41|133.61|0
1653349900000|2022-05-23 23:51:40|136.41|133.61|136.55|133.75|136.55|133.75|136.41|133.61|0
1653349910000|2022-05-23 23:51:50|136.41|133.61|136.41|133.61|136.41|133.61|136.41|133.61|0
1653349920000|2022-05-23 23:52:00|135.85|133.05|135.99|133.19|135.99|133.19|135.85|133.05|0
1653349930000|2022-05-23 23:52:10|135.85|133.05|135.85|133.05|135.99|133.19|135.85|133.05|0
1653349940000|2022-05-23 23:52:20|135.71|132.91|135.85|133.05|135.85|133.05|135.71|132.91|0
1653349950000|2022-05-23 23:52:30|135.99|133.19|135.99|133.19|135.99|133.19|135.99|133.19|0
1653349960000|2022-05-23 23:52:40|136.13|133.33|136.2|133.4|136.27|133.47|136.13|133.33|0
1653349970000|2022-05-23 23:52:50|136.27|133.47|135.92|133.12|136.27|133.47|135.92|133.12|0
1653349980000|2022-05-23 23:53:00|135.99|133.19|135.99|133.19|135.99|133.19|135.92|133.12|0
1653349990000|2022-05-23 23:53:10|136.13|133.33|136.55|133.75|136.55|133.75|136.13|133.33|0
1653350000000|2022-05-23 23:53:20|136.48|133.68|136.55|133.75|136.69|133.89|136.48|133.68|0
1653350010000|2022-05-23 23:53:30|136.69|133.89|136.83|134.03|136.83|134.03|136.69|133.89|0
1653350020000|2022-05-23 23:53:40|136.69|133.89|136.83|134.03|136.83|134.03|136.69|133.89|0
1653350030000|2022-05-23 23:53:50|136.69|133.89|136.83|134.03|136.83|134.03|136.69|133.89|0
1653350040000|2022-05-23 23:54:00|137.11|134.31|136.97|134.17|137.11|134.31|136.97|134.17|0
1653350050000|2022-05-23 23:54:10|137.25|134.45|137.54|134.74|137.54|134.74|137.25|134.45|0
1653350070000|2022-05-23 23:54:30|137.4|134.6|137.25|134.45|137.4|134.6|137.25|134.45|0
1653350080000|2022-05-23 23:54:40|137.19|134.39|137.11|134.31|137.25|134.45|137.11|134.31|0
1653350110000|2022-05-23 23:55:10|137.04|134.24|137.11|134.31|137.19|134.39|137.04|134.24|0
1653350120000|2022-05-23 23:55:20|137.25|134.45|137.19|134.39|137.25|134.45|137.19|134.39|0
1653350130000|2022-05-23 23:55:30|137.11|134.31|137.04|134.24|137.11|134.31|137.04|134.24|0
1653350140000|2022-05-23 23:55:40|136.97|134.17|137.11|134.31|137.11|134.31|136.97|134.17|0
1653350150000|2022-05-23 23:55:50|137.04|134.24|137.11|134.31|137.25|134.45|136.97|134.17|0
1653350160000|2022-05-23 23:56:00|137.04|134.24|137.11|134.31|137.11|134.31|136.97|134.17|0
1653350170000|2022-05-23 23:56:10|137.18|134.38|136.97|134.17|137.18|134.38|136.97|134.17|0
1653350180000|2022-05-23 23:56:20|137.11|134.31|137.11|134.31|137.11|134.31|137.11|134.31|0
1653350210000|2022-05-23 23:56:50|137.04|134.24|137.11|134.31|137.11|134.31|137.04|134.24|0
1653350220000|2022-05-23 23:57:00|136.97|134.17|136.97|134.17|136.97|134.17|136.97|134.17|0
1653350230000|2022-05-23 23:57:10|137.04|134.24|136.97|134.17|137.04|134.24|136.97|134.17|0
1653350240000|2022-05-23 23:57:20|136.76|133.96|136.68|133.88|136.83|134.03|136.68|133.88|0
1653350250000|2022-05-23 23:57:30|136.48|133.68|136.54|133.74|136.54|133.74|136.48|133.68|0
1653350260000|2022-05-23 23:57:40|136.4|133.6|136.54|133.74|136.54|133.74|136.4|133.6|0
1653350270000|2022-05-23 23:57:50|136.4|133.6|136.4|133.6|136.54|133.74|136.4|133.6|0
1653350280000|2022-05-23 23:58:00|136.48|133.68|136.4|133.6|136.48|133.68|136.4|133.6|0
1653350300000|2022-05-23 23:58:20|136.54|133.74|136.26|133.46|136.54|133.74|136.26|133.46|0
1653350310000|2022-05-23 23:58:30|135.98|133.18|135.98|133.18|135.98|133.18|135.98|133.18|0
1653350320000|2022-05-23 23:58:40|135.84|133.04|135.84|133.04|135.84|133.04|135.77|132.97|0
1653350330000|2022-05-23 23:58:50|135.98|133.18|136.12|133.32|136.12|133.32|135.98|133.18|0
1653350340000|2022-05-23 23:59:00|136.05|133.25|135.84|133.04|136.05|133.25|135.84|133.04|0
1653350350000|2022-05-23 23:59:10|135.91|133.11|135.98|133.18|135.98|133.18|135.91|133.11|0
1653350360000|2022-05-23 23:59:20|136.12|133.32|136.12|133.32|136.12|133.32|136.12|133.32|0
1653350370000|2022-05-23 23:59:30|136.26|133.46|136.26|133.46|136.26|133.46|136.26|133.46|0
1653350390000|2022-05-23 23:59:50|136.4|133.6|136.54|133.74|136.54|133.74|136.26|133.46|0
1653350400000|2022-05-24 00:00:00|136.68|133.88|137.1|134.3|137.1|134.3|136.68|133.88|0
1653350410000|2022-05-24 00:00:10|136.68|133.88|137.25|134.45|137.25|134.45|136.68|133.88|0
1653350420000|2022-05-24 00:00:20|137.39|134.59|138.1|135.3|138.1|135.3|137.39|134.59|0
1653350430000|2022-05-24 00:00:30|138.24|135.44|138.24|135.44|138.24|135.44|138.24|135.44|0
1653350440000|2022-05-24 00:00:40|138.45|135.65|138.52|135.72|138.81|136.01|138.31|135.51|0
1653350450000|2022-05-24 00:00:50|138.81|136.01|138.6|135.8|138.81|136.01|138.6|135.8|0
1653350460000|2022-05-24 00:01:00|138.81|136.01|138.74|135.94|138.95|136.15|138.74|135.94|0
1653350470000|2022-05-24 00:01:10|138.6|135.8|138.66|135.86|138.66|135.86|138.6|135.8|0
1653350480000|2022-05-24 00:01:20|138.81|136.01|139.09|136.29|139.09|136.29|138.66|135.86|0
1653350490000|2022-05-24 00:01:30|138.81|136.01|139.09|136.29|139.09|136.29|138.66|135.86|0
1653350500000|2022-05-24 00:01:40|139.23|136.43|139.52|136.72|139.52|136.72|139.23|136.43|0
1653350510000|2022-05-24 00:01:50|139.38|136.58|139.52|136.72|139.66|136.86|139.38|136.58|0
1653350520000|2022-05-24 00:02:00|139.81|137.01|139.66|136.86|139.81|137.01|139.52|136.72|0
1653350530000|2022-05-24 00:02:10|139.59|136.79|139.38|136.58|139.66|136.86|139.38|136.58|0
1653350540000|2022-05-24 00:02:20|139.74|136.94|139.66|136.86|139.95|137.15|139.66|136.86|0
1653350550000|2022-05-24 00:02:30|139.52|136.72|140.02|137.22|140.02|137.22|139.52|136.72|0
1653350560000|2022-05-24 00:02:40|139.88|137.08|139.95|137.15|139.95|137.15|139.8|137|0
1653350570000|2022-05-24 00:02:50|140.09|137.29|140.09|137.29|140.09|137.29|139.8|137|0
1653350580000|2022-05-24 00:03:00|139.95|137.15|140.09|137.29|140.09|137.29|139.95|137.15|0
1653350590000|2022-05-24 00:03:10|140.23|137.43|140.38|137.58|140.38|137.58|140.23|137.43|0
1653350600000|2022-05-24 00:03:20|140.31|137.51|140.31|137.51|140.38|137.58|140.31|137.51|0
1653350610000|2022-05-24 00:03:30|140.23|137.43|139.95|137.15|140.23|137.43|139.95|137.15|0
1653350620000|2022-05-24 00:03:40|139.8|137|139.45|136.65|139.8|137|139.45|136.65|0
1653350630000|2022-05-24 00:03:50|139.23|136.43|139.37|136.57|139.37|136.57|139.23|136.43|0
1653350640000|2022-05-24 00:04:00|139.23|136.43|139.09|136.29|139.23|136.43|139.09|136.29|0
1653350650000|2022-05-24 00:04:10|139.16|136.36|139.23|136.43|139.23|136.43|139.09|136.29|0
1653350660000|2022-05-24 00:04:20|139.16|136.36|139.37|136.57|139.37|136.57|139.16|136.36|0
1653350670000|2022-05-24 00:04:30|139.52|136.72|139.52|136.72|139.52|136.72|139.37|136.57|0
1653350680000|2022-05-24 00:04:40|139.45|136.65|139.23|136.43|139.52|136.72|139.23|136.43|0
1653350690000|2022-05-24 00:04:50|139.37|136.57|138.94|136.14|139.37|136.57|138.94|136.14|0
1653350700000|2022-05-24 00:05:00|138.88|136.08|138.8|136|139.09|136.29|138.8|136|0
1653350710000|2022-05-24 00:05:10|138.94|136.14|138.8|136|138.94|136.14|138.8|136|0
1653350720000|2022-05-24 00:05:20|138.66|135.86|138.66|135.86|138.66|135.86|138.66|135.86|0
1653350730000|2022-05-24 00:05:30|138.52|135.72|138.66|135.86|138.66|135.86|138.52|135.72|0
1653350740000|2022-05-24 00:05:40|138.59|135.79|138.52|135.72|138.59|135.79|138.52|135.72|0
1653350750000|2022-05-24 00:05:50|138.8|136|138.66|135.86|138.8|136|138.66|135.86|0
1653350760000|2022-05-24 00:06:00|138.73|135.93|138.37|135.57|138.73|135.93|138.37|135.57|0
1653350770000|2022-05-24 00:06:10|138.3|135.5|138.45|135.65|138.51|135.71|138.3|135.5|0
1653350780000|2022-05-24 00:06:20|138.73|135.93|138.66|135.86|138.73|135.93|138.37|135.57|0
1653350790000|2022-05-24 00:06:30|138.51|135.71|138.51|135.71|138.51|135.71|138.23|135.43|0
1653350800000|2022-05-24 00:06:40|138.45|135.65|138.37|135.57|138.51|135.71|138.37|135.57|0
1653350810000|2022-05-24 00:06:50|138.45|135.65|138.73|135.93|138.73|135.93|138.45|135.65|0
1653350820000|2022-05-24 00:07:00|138.66|135.86|138.66|135.86|138.66|135.86|138.37|135.57|0
1653350830000|2022-05-24 00:07:10|138.51|135.71|138.66|135.86|138.66|135.86|138.37|135.57|0
1653350840000|2022-05-24 00:07:20|138.51|135.71|138.73|135.93|138.73|135.93|138.51|135.71|0
1653350850000|2022-05-24 00:07:30|138.51|135.71|138.65|135.85|138.65|135.85|138.51|135.71|0
1653350860000|2022-05-24 00:07:40|138.8|136|138.87|136.07|138.87|136.07|138.8|136|0
1653350870000|2022-05-24 00:07:50|138.65|135.85|138.87|136.07|138.87|136.07|138.65|135.85|0
1653350880000|2022-05-24 00:08:00|138.94|136.14|138.94|136.14|138.94|136.14|138.94|136.14|0
1653350890000|2022-05-24 00:08:10|139.01|136.21|138.8|136|139.01|136.21|138.8|136|0
1653350900000|2022-05-24 00:08:20|138.59|135.79|138.65|135.85|138.65|135.85|138.59|135.79|0
1653350910000|2022-05-24 00:08:30|138.58|135.78|138.58|135.78|138.58|135.78|138.58|135.78|0
1653350920000|2022-05-24 00:08:40|138.73|135.93|138.65|135.85|138.73|135.93|138.58|135.78|0
1653350930000|2022-05-24 00:08:50|138.51|135.71|138.73|135.93|138.73|135.93|138.51|135.71|0
1653350940000|2022-05-24 00:09:00|138.8|136|138.65|135.85|138.8|136|138.65|135.85|0
1653350950000|2022-05-24 00:09:10|138.58|135.78|138.44|135.64|138.58|135.78|138.44|135.64|0
1653350960000|2022-05-24 00:09:20|138.37|135.57|137.8|135|138.44|135.64|137.8|135|0
1653350970000|2022-05-24 00:09:30|138.08|135.28|137.8|135|138.08|135.28|137.8|135|0
1653350980000|2022-05-24 00:09:40|137.52|134.72|137.23|134.43|137.52|134.72|137.23|134.43|0
1653350990000|2022-05-24 00:09:50|137.37|134.57|137.37|134.57|137.37|134.57|137.37|134.57|0
1653351000000|2022-05-24 00:10:00|137.45|134.65|137.09|134.29|137.45|134.65|137.09|134.29|0
1653351010000|2022-05-24 00:10:10|137.02|134.22|137.09|134.29|137.23|134.43|137.02|134.22|0
1653351020000|2022-05-24 00:10:20|137.51|134.71|137.51|134.71|137.51|134.71|137.51|134.71|0
1653351030000|2022-05-24 00:10:30|137.66|134.86|137.51|134.71|137.66|134.86|137.51|134.71|0
1653351040000|2022-05-24 00:10:40|137.45|134.65|137.37|134.57|137.51|134.71|137.37|134.57|0
1653351060000|2022-05-24 00:11:00|137.23|134.43|137.23|134.43|137.37|134.57|137.23|134.43|0
1653351070000|2022-05-24 00:11:10|137.37|134.57|137.51|134.71|137.51|134.71|137.37|134.57|0
1653351080000|2022-05-24 00:11:20|137.59|134.79|137.51|134.71|137.59|134.79|137.51|134.71|0
1653351090000|2022-05-24 00:11:30|137.44|134.64|137.3|134.5|137.44|134.64|137.23|134.43|0
1653351100000|2022-05-24 00:11:40|137.09|134.29|136.95|134.15|137.09|134.29|136.95|134.15|0
1653351110000|2022-05-24 00:11:50|137.09|134.29|137.09|134.29|137.09|134.29|137.02|134.22|0
1653351120000|2022-05-24 00:12:00|136.95|134.15|136.95|134.15|136.95|134.15|136.95|134.15|0
1653351130000|2022-05-24 00:12:10|137.09|134.29|137.09|134.29|137.09|134.29|137.09|134.29|0
1653351140000|2022-05-24 00:12:20|136.95|134.15|136.66|133.86|136.95|134.15|136.52|133.72|0
1653351150000|2022-05-24 00:12:30|136.45|133.65|136.45|133.65|136.45|133.65|136.45|133.65|0
1653351160000|2022-05-24 00:12:40|136.52|133.72|136.66|133.86|136.66|133.86|136.52|133.72|0
1653351170000|2022-05-24 00:12:50|136.8|134|136.88|134.08|136.88|134.08|136.8|134|0
1653351180000|2022-05-24 00:13:00|136.8|134|137.09|134.29|137.09|134.29|136.66|133.86|0
1653351190000|2022-05-24 00:13:10|137.02|134.22|137.37|134.57|137.44|134.64|137.02|134.22|0
1653351200000|2022-05-24 00:13:20|137.51|134.71|137.37|134.57|137.51|134.71|137.37|134.57|0
1653351210000|2022-05-24 00:13:30|137.3|134.5|137.51|134.71|137.51|134.71|137.3|134.5|0
1653351220000|2022-05-24 00:13:40|137.65|134.85|137.79|134.99|137.79|134.99|137.65|134.85|0
1653351240000|2022-05-24 00:14:00|137.87|135.07|137.87|135.07|137.87|135.07|137.79|134.99|0
1653351250000|2022-05-24 00:14:10|137.93|135.13|137.79|134.99|137.93|135.13|137.79|134.99|0
1653351260000|2022-05-24 00:14:20|137.65|134.85|137.79|134.99|137.79|134.99|137.65|134.85|0
1653351270000|2022-05-24 00:14:30|137.72|134.92|137.72|134.92|137.87|135.07|137.72|134.92|0
1653351280000|2022-05-24 00:14:40|137.65|134.85|137.44|134.64|137.65|134.85|137.44|134.64|0
1653351290000|2022-05-24 00:14:50|137.51|134.71|137.51|134.71|137.51|134.71|137.51|134.71|0
1653351300000|2022-05-24 00:15:00|137.08|134.28|137.08|134.28|137.08|134.28|136.66|133.86|0
1653351310000|2022-05-24 00:15:10|137.37|134.57|136.94|134.14|137.37|134.57|136.94|134.14|0
1653351320000|2022-05-24 00:15:20|136.8|134|136.52|133.72|136.8|134|136.52|133.72|0
1653351330000|2022-05-24 00:15:30|136.38|133.58|136.17|133.37|136.38|133.58|136.17|133.37|0
1653351340000|2022-05-24 00:15:40|136.09|133.29|135.95|133.15|136.09|133.29|135.89|133.09|0
1653351350000|2022-05-24 00:15:50|136.17|133.37|135.95|133.15|136.17|133.37|135.95|133.15|0
1653351360000|2022-05-24 00:16:00|135.81|133.01|136.09|133.29|136.09|133.29|135.81|133.01|0
1653351370000|2022-05-24 00:16:10|135.95|133.15|135.95|133.15|135.95|133.15|135.95|133.15|0
1653351380000|2022-05-24 00:16:20|135.81|133.01|135.25|132.45|135.81|133.01|135.25|132.45|0
1653351390000|2022-05-24 00:16:30|135.39|132.59|135.53|132.73|135.53|132.73|135.39|132.59|0
1653351400000|2022-05-24 00:16:40|135.46|132.66|135.81|133.01|135.81|133.01|135.46|132.66|0
1653351410000|2022-05-24 00:16:50|135.95|133.15|135.81|133.01|135.95|133.15|135.81|133.01|0
1653351420000|2022-05-24 00:17:00|135.74|132.94|135.95|133.15|135.95|133.15|135.74|132.94|0
1653351430000|2022-05-24 00:17:10|136.09|133.29|136.51|133.71|136.51|133.71|136.09|133.29|0
1653351440000|2022-05-24 00:17:20|136.37|133.57|136.37|133.57|136.37|133.57|136.23|133.43|0
1653351450000|2022-05-24 00:17:30|136.23|133.43|136.51|133.71|136.51|133.71|136.23|133.43|0
1653351460000|2022-05-24 00:17:40|136.37|133.57|136.23|133.43|136.37|133.57|136.23|133.43|0
1653351470000|2022-05-24 00:17:50|136.37|133.57|136.37|133.57|136.37|133.57|136.37|133.57|0
1653351480000|2022-05-24 00:18:00|136.3|133.5|136.23|133.43|136.3|133.5|136.16|133.36|0
1653351490000|2022-05-24 00:18:10|136.37|133.57|136.51|133.71|136.51|133.71|136.37|133.57|0
1653351500000|2022-05-24 00:18:20|136.37|133.57|136.51|133.71|136.51|133.71|136.37|133.57|0
1653351510000|2022-05-24 00:18:30|136.65|133.85|136.79|133.99|136.79|133.99|136.65|133.85|0
1653351520000|2022-05-24 00:18:40|136.87|134.07|136.79|133.99|136.87|134.07|136.65|133.85|0
1653351530000|2022-05-24 00:18:50|136.94|134.14|136.79|133.99|136.94|134.14|136.79|133.99|0
1653351540000|2022-05-24 00:19:00|137.08|134.28|137.22|134.42|137.22|134.42|137.08|134.28|0
1653351550000|2022-05-24 00:19:10|137.08|134.28|137.36|134.56|137.36|134.56|137.01|134.21|0
1653351560000|2022-05-24 00:19:20|137.29|134.49|137.36|134.56|137.36|134.56|137.29|134.49|0
1653351570000|2022-05-24 00:19:30|137.5|134.7|137.5|134.7|137.5|134.7|137.5|134.7|0
1653351580000|2022-05-24 00:19:40|137.36|134.56|137.22|134.42|137.36|134.56|137.22|134.42|0
1653351590000|2022-05-24 00:19:50|137.08|134.28|137.08|134.28|137.08|134.28|137.08|134.28|0
1653351600000|2022-05-24 00:20:00|137.22|134.42|137.64|134.84|137.64|134.84|137.22|134.42|0
1653351610000|2022-05-24 00:20:10|137.72|134.92|137.71|134.91|137.92|135.12|137.64|134.84|0
1653351620000|2022-05-24 00:20:20|137.57|134.77|137.43|134.63|137.57|134.77|137.36|134.56|0
1653351630000|2022-05-24 00:20:30|137.36|134.56|137.01|134.21|137.36|134.56|137.01|134.21|0
1653351640000|2022-05-24 00:20:40|136.93|134.13|136.93|134.13|136.93|134.13|136.93|134.13|0
1653351650000|2022-05-24 00:20:50|137.01|134.21|137.07|134.27|137.15|134.35|137.01|134.21|0
1653351660000|2022-05-24 00:21:00|137.01|134.21|137.07|134.27|137.07|134.27|137.01|134.21|0
1653351670000|2022-05-24 00:21:10|137.15|134.35|137.29|134.49|137.29|134.49|137.15|134.35|0
1653351680000|2022-05-24 00:21:20|137.21|134.41|137.21|134.41|137.36|134.56|137.21|134.41|0
1653351690000|2022-05-24 00:21:30|137.15|134.35|137.21|134.41|137.29|134.49|137.15|134.35|0
1653351700000|2022-05-24 00:21:40|137.15|134.35|137.36|134.56|137.36|134.56|137.15|134.35|0
1653351710000|2022-05-24 00:21:50|137.57|134.77|137.5|134.7|137.57|134.77|137.5|134.7|0
1653351720000|2022-05-24 00:22:00|137.85|135.05|138.78|135.98|138.78|135.98|137.85|135.05|0
1653351730000|2022-05-24 00:22:10|138.63|135.83|138.63|135.83|138.63|135.83|138.63|135.83|0
1653351740000|2022-05-24 00:22:20|138.49|135.69|138.49|135.69|138.63|135.83|138.49|135.69|0
1653351750000|2022-05-24 00:22:30|138.56|135.76|138.49|135.69|138.63|135.83|138.49|135.69|0
1653351760000|2022-05-24 00:22:40|138.42|135.62|138.35|135.55|138.42|135.62|138.35|135.55|0
1653351770000|2022-05-24 00:22:50|138.28|135.48|138.35|135.55|138.49|135.69|138.28|135.48|0
1653351780000|2022-05-24 00:23:00|138.49|135.69|138.49|135.69|138.49|135.69|138.49|135.69|0
1653351790000|2022-05-24 00:23:10|138.56|135.76|138.63|135.83|138.63|135.83|138.49|135.69|0
1653351800000|2022-05-24 00:23:20|138.49|135.69|138.63|135.83|138.63|135.83|138.49|135.69|0
1653351810000|2022-05-24 00:23:30|138.77|135.97|138.77|135.97|138.77|135.97|138.77|135.97|0
1653351820000|2022-05-24 00:23:40|138.63|135.83|138.63|135.83|138.63|135.83|138.56|135.76|0
1653351830000|2022-05-24 00:23:50|138.7|135.9|138.63|135.83|138.7|135.9|138.63|135.83|0
1653351840000|2022-05-24 00:24:00|138.77|135.97|138.77|135.97|138.77|135.97|138.77|135.97|0
1653351850000|2022-05-24 00:24:10|138.7|135.9|138.63|135.83|138.77|135.97|138.63|135.83|0
1653351860000|2022-05-24 00:24:20|138.77|135.97|138.35|135.55|138.77|135.97|138.35|135.55|0
1653351870000|2022-05-24 00:24:30|138.34|135.54|138.34|135.54|138.49|135.69|138.34|135.54|0
1653351880000|2022-05-24 00:24:40|138.2|135.4|138.28|135.48|138.28|135.48|138.2|135.4|0
1653351890000|2022-05-24 00:24:50|138.49|135.69|138.2|135.4|138.49|135.69|138.2|135.4|0
1653351900000|2022-05-24 00:25:00|138.34|135.54|138.2|135.4|138.34|135.54|138.2|135.4|0
1653351910000|2022-05-24 00:25:10|138.34|135.54|138.2|135.4|138.34|135.54|138.2|135.4|0
1653351920000|2022-05-24 00:25:20|138.13|135.33|138.34|135.54|138.34|135.54|138.13|135.33|0
1653351940000|2022-05-24 00:25:40|138.2|135.4|138.34|135.54|138.34|135.54|138.2|135.4|0
1653351950000|2022-05-24 00:25:50|138.2|135.4|138.34|135.54|138.34|135.54|138.2|135.4|0
1653351960000|2022-05-24 00:26:00|138.49|135.69|138.48|135.68|138.49|135.69|138.42|135.62|0
1653351970000|2022-05-24 00:26:10|138.42|135.62|138.48|135.68|138.48|135.68|138.42|135.62|0
1653351980000|2022-05-24 00:26:20|138.63|135.83|138.34|135.54|138.63|135.83|138.34|135.54|0
1653351990000|2022-05-24 00:26:30|138.56|135.76|138.48|135.68|138.56|135.76|138.34|135.54|0
1653352000000|2022-05-24 00:26:40|138.42|135.62|138.63|135.83|138.63|135.83|138.42|135.62|0
1653352010000|2022-05-24 00:26:50|138.48|135.68|138.48|135.68|138.48|135.68|138.48|135.68|0
1653352020000|2022-05-24 00:27:00|138.63|135.83|138.63|135.83|138.63|135.83|138.63|135.83|0
1653352040000|2022-05-24 00:27:20|138.77|135.97|138.84|136.04|138.84|136.04|138.77|135.97|0
1653352050000|2022-05-24 00:27:30|138.77|135.97|138.77|135.97|138.84|136.04|138.77|135.97|0
1653352070000|2022-05-24 00:27:50|138.7|135.9|138.77|135.97|138.77|135.97|138.7|135.9|0
1653352080000|2022-05-24 00:28:00|138.91|136.11|138.77|135.97|138.91|136.11|138.62|135.82|0
1653352090000|2022-05-24 00:28:10|138.62|135.82|138.62|135.82|138.62|135.82|138.62|135.82|0
1653352100000|2022-05-24 00:28:20|138.77|135.97|138.84|136.04|138.84|136.04|138.77|135.97|0
1653352110000|2022-05-24 00:28:30|138.91|136.11|139.19|136.39|139.19|136.39|138.91|136.11|0
1653352120000|2022-05-24 00:28:40|139.05|136.25|139.05|136.25|139.05|136.25|139.05|136.25|0
1653352130000|2022-05-24 00:28:50|139.19|136.39|139.13|136.33|139.19|136.39|139.13|136.33|0
1653352140000|2022-05-24 00:29:00|139.19|136.39|139.05|136.25|139.19|136.39|139.05|136.25|0
1653352150000|2022-05-24 00:29:10|138.98|136.18|138.91|136.11|138.98|136.18|138.91|136.11|0
1653352160000|2022-05-24 00:29:20|139.05|136.25|139.05|136.25|139.05|136.25|139.05|136.25|0
1653352180000|2022-05-24 00:29:40|138.91|136.11|138.91|136.11|138.91|136.11|138.91|136.11|0
1653352190000|2022-05-24 00:29:50|139.05|136.25|139.12|136.32|139.12|136.32|139.05|136.25|0
1653352200000|2022-05-24 00:30:00|139.19|136.39|139.19|136.39|139.27|136.47|139.19|136.39|0
1653352210000|2022-05-24 00:30:10|139.33|136.53|139.33|136.53|139.33|136.53|139.33|136.53|0
1653352220000|2022-05-24 00:30:20|139.48|136.68|139.33|136.53|139.48|136.68|139.33|136.53|0
1653352250000|2022-05-24 00:30:50|139.27|136.47|139.48|136.68|139.48|136.68|139.27|136.47|0
1653352260000|2022-05-24 00:31:00|139.33|136.53|139.33|136.53|139.33|136.53|139.33|136.53|0
1653352270000|2022-05-24 00:31:10|139.19|136.39|138.62|135.82|139.19|136.39|138.62|135.82|0
1653352280000|2022-05-24 00:31:20|138.48|135.68|138.48|135.68|138.62|135.82|138.48|135.68|0
1653352290000|2022-05-24 00:31:30|138.33|135.53|138.76|135.96|138.76|135.96|138.33|135.53|0
1653352300000|2022-05-24 00:31:40|138.62|135.82|138.48|135.68|138.62|135.82|138.48|135.68|0
1653352310000|2022-05-24 00:31:50|138.33|135.53|138.05|135.25|138.33|135.53|138.05|135.25|0
1653352320000|2022-05-24 00:32:00|137.91|135.11|137.84|135.04|137.91|135.11|137.77|134.97|0
1653352330000|2022-05-24 00:32:10|137.62|134.82|138.05|135.25|138.05|135.25|137.62|134.82|0
1653352340000|2022-05-24 00:32:20|137.62|134.82|137.91|135.11|137.91|135.11|137.62|134.82|0
1653352350000|2022-05-24 00:32:30|137.76|134.96|137.76|134.96|137.76|134.96|137.76|134.96|0
1653352360000|2022-05-24 00:32:40|137.48|134.68|137.62|134.82|137.62|134.82|137.48|134.68|0
1653352370000|2022-05-24 00:32:50|137.7|134.9|137.34|134.54|137.7|134.9|137.34|134.54|0
1653352380000|2022-05-24 00:33:00|137.62|134.82|137.48|134.68|137.62|134.82|137.48|134.68|0
1653352390000|2022-05-24 00:33:10|137.55|134.75|137.76|134.96|137.84|135.04|137.55|134.75|0
1653352400000|2022-05-24 00:33:20|137.91|135.11|137.91|135.11|137.91|135.11|137.91|135.11|0
1653352410000|2022-05-24 00:33:30|137.98|135.18|138.47|135.67|138.47|135.67|137.98|135.18|0
1653352420000|2022-05-24 00:33:40|138.26|135.46|138.19|135.39|138.33|135.53|138.19|135.39|0
1653352430000|2022-05-24 00:33:50|138.33|135.53|138.47|135.67|138.47|135.67|138.33|135.53|0
1653352440000|2022-05-24 00:34:00|138.62|135.82|138.62|135.82|138.83|136.03|138.62|135.82|0
1653352450000|2022-05-24 00:34:10|138.55|135.75|138.69|135.89|138.76|135.96|138.55|135.75|0
1653352460000|2022-05-24 00:34:20|138.76|135.96|138.62|135.82|138.76|135.96|138.62|135.82|0
1653352470000|2022-05-24 00:34:30|138.55|135.75|138.47|135.67|138.55|135.75|138.47|135.67|0
1653352480000|2022-05-24 00:34:40|138.26|135.46|138.59|135.79|138.66|135.86|138.26|135.46|0
1653352490000|2022-05-24 00:34:50|138.73|135.93|138.73|135.93|138.73|135.93|138.73|135.93|0
1653352500000|2022-05-24 00:35:00|138.81|136.01|138.73|135.93|138.81|136.01|138.73|135.93|0
1653352510000|2022-05-24 00:35:10|138.59|135.79|138.59|135.79|138.73|135.93|138.59|135.79|0
1653352520000|2022-05-24 00:35:20|138.66|135.86|138.66|135.86|138.66|135.86|138.66|135.86|0
1653352530000|2022-05-24 00:35:30|138.59|135.79|138.59|135.79|138.59|135.79|138.59|135.79|0
1653352540000|2022-05-24 00:35:40|138.66|135.86|138.45|135.65|138.95|136.15|138.45|135.65|0
1653352550000|2022-05-24 00:35:50|138.16|135.36|138.3|135.5|138.3|135.5|138.16|135.36|0
1653352560000|2022-05-24 00:36:00|138.24|135.44|138.3|135.5|138.3|135.5|138.24|135.44|0
1653352570000|2022-05-24 00:36:10|138.16|135.36|138.16|135.36|138.24|135.44|138.16|135.36|0
1653352580000|2022-05-24 00:36:20|138.24|135.44|138.3|135.5|138.3|135.5|138.24|135.44|0
1653352600000|2022-05-24 00:36:40|138.44|135.64|138.59|135.79|138.59|135.79|138.44|135.64|0
1653352610000|2022-05-24 00:36:50|138.52|135.72|138.52|135.72|138.52|135.72|138.44|135.64|0
1653352620000|2022-05-24 00:37:00|138.66|135.86|138.73|135.93|138.8|136|138.66|135.86|0
1653352630000|2022-05-24 00:37:10|138.66|135.86|138.66|135.86|138.66|135.86|138.66|135.86|0
1653352640000|2022-05-24 00:37:20|138.73|135.93|138.66|135.86|138.73|135.93|138.66|135.86|0
1653352650000|2022-05-24 00:37:30|138.73|135.93|138.8|136|138.8|136|138.73|135.93|0
1653352660000|2022-05-24 00:37:40|138.73|135.93|138.59|135.79|138.73|135.93|138.59|135.79|0
1653352670000|2022-05-24 00:37:50|138.52|135.72|138.58|135.78|138.59|135.79|138.52|135.72|0
1653352680000|2022-05-24 00:38:00|138.73|135.93|138.66|135.86|138.73|135.93|138.66|135.86|0
1653352690000|2022-05-24 00:38:10|138.44|135.64|138.58|135.78|138.58|135.78|138.44|135.64|0
1653352700000|2022-05-24 00:38:20|138.66|135.86|138.58|135.78|138.66|135.86|138.58|135.78|0
1653352710000|2022-05-24 00:38:30|138.52|135.72|138.52|135.72|138.52|135.72|138.52|135.72|0
1653352720000|2022-05-24 00:38:40|138.58|135.78|138.23|135.43|138.58|135.78|138.23|135.43|0
1653352730000|2022-05-24 00:38:50|138.16|135.36|138.16|135.36|138.16|135.36|138.16|135.36|0
1653352740000|2022-05-24 00:39:00|138.09|135.29|138.02|135.22|138.09|135.29|138.02|135.22|0
1653352750000|2022-05-24 00:39:10|137.95|135.15|137.87|135.07|137.95|135.15|137.87|135.07|0
1653352760000|2022-05-24 00:39:20|138.02|135.22|138.02|135.22|138.02|135.22|138.02|135.22|0
1653352770000|2022-05-24 00:39:30|137.87|135.07|138.01|135.21|138.01|135.21|137.87|135.07|0
1653352780000|2022-05-24 00:39:40|137.95|135.15|137.95|135.15|138.01|135.21|137.95|135.15|0
1653352790000|2022-05-24 00:39:50|137.87|135.07|137.95|135.15|138.01|135.21|137.87|135.07|0
1653352800000|2022-05-24 00:40:00|138.01|135.21|137.87|135.07|138.01|135.21|137.87|135.07|0
1653352810000|2022-05-24 00:40:10|138.01|135.21|138.16|135.36|138.16|135.36|138.01|135.21|0
1653352840000|2022-05-24 00:40:40|138.23|135.43|138.51|135.71|138.51|135.71|138.23|135.43|0
1653352850000|2022-05-24 00:40:50|138.58|135.78|138.65|135.85|138.65|135.85|138.58|135.78|0
1653352860000|2022-05-24 00:41:00|138.8|136|138.3|135.5|138.8|136|138.3|135.5|0
1653352870000|2022-05-24 00:41:10|137.59|134.79|138.15|135.35|138.15|135.35|137.59|134.79|0
1653352880000|2022-05-24 00:41:20|138.23|135.43|138.37|135.57|138.37|135.57|138.23|135.43|0
1653352890000|2022-05-24 00:41:30|138.44|135.64|138.58|135.78|138.65|135.85|138.44|135.64|0
1653352910000|2022-05-24 00:41:50|138.72|135.92|139.01|136.21|139.01|136.21|138.72|135.92|0
1653352920000|2022-05-24 00:42:00|138.86|136.06|138.72|135.92|138.86|136.06|138.58|135.78|0
1653352930000|2022-05-24 00:42:10|138.65|135.85|138.58|135.78|138.65|135.85|138.58|135.78|0
1653352940000|2022-05-24 00:42:20|138.72|135.92|138.79|135.99|138.79|135.99|138.72|135.92|0
1653352950000|2022-05-24 00:42:30|138.58|135.78|138.58|135.78|138.58|135.78|138.58|135.78|0
1653352960000|2022-05-24 00:42:40|138.51|135.71|138.79|135.99|138.79|135.99|138.44|135.64|0
1653352970000|2022-05-24 00:42:50|138.86|136.06|139.29|136.49|139.29|136.49|138.86|136.06|0
1653352980000|2022-05-24 00:43:00|139.43|136.63|139.29|136.49|139.43|136.63|139.15|136.35|0
1653352990000|2022-05-24 00:43:10|139.43|136.63|139.29|136.49|139.43|136.63|139.29|136.49|0
1653353000000|2022-05-24 00:43:20|139.57|136.77|139.43|136.63|139.57|136.77|139.43|136.63|0
1653353010000|2022-05-24 00:43:30|139.36|136.56|139.36|136.56|139.36|136.56|139.36|136.56|0
1653353020000|2022-05-24 00:43:40|139.22|136.42|139.36|136.56|139.36|136.56|139.22|136.42|0
1653353030000|2022-05-24 00:43:50|139.43|136.63|139.43|136.63|139.43|136.63|139.29|136.49|0
1653353040000|2022-05-24 00:44:00|139.36|136.56|139.36|136.56|139.43|136.63|139.36|136.56|0
1653353050000|2022-05-24 00:44:10|139.29|136.49|139.08|136.28|139.29|136.49|139.08|136.28|0
1653353060000|2022-05-24 00:44:20|139|136.2|138.58|135.78|139|136.2|138.58|135.78|0
1653353070000|2022-05-24 00:44:30|138.72|135.92|138.72|135.92|138.72|135.92|138.58|135.78|0
1653353080000|2022-05-24 00:44:40|139|136.2|139|136.2|139|136.2|139|136.2|0
1653353090000|2022-05-24 00:44:50|138.86|136.06|138.86|136.06|138.86|136.06|138.86|136.06|0
1653353100000|2022-05-24 00:45:00|139.14|136.34|139|136.2|139.14|136.34|138.93|136.13|0
1653353110000|2022-05-24 00:45:10|138.93|136.13|139|136.2|139.14|136.34|138.93|136.13|0
1653353120000|2022-05-24 00:45:20|139.07|136.27|139|136.2|139.14|136.34|139|136.2|0
1653353130000|2022-05-24 00:45:30|139.14|136.34|139.07|136.27|139.14|136.34|139.07|136.27|0
1653353140000|2022-05-24 00:45:40|139.14|136.34|139.28|136.48|139.28|136.48|139.07|136.27|0
1653353150000|2022-05-24 00:45:50|139.43|136.63|139.28|136.48|139.43|136.63|139.28|136.48|0
1653353160000|2022-05-24 00:46:00|139.36|136.56|139.43|136.63|139.43|136.63|139.36|136.56|0
1653353170000|2022-05-24 00:46:10|139.5|136.7|139.43|136.63|139.5|136.7|139.43|136.63|0
1653353180000|2022-05-24 00:46:20|139.57|136.77|139.85|137.05|139.85|137.05|139.57|136.77|0
1653353190000|2022-05-24 00:46:30|139.71|136.91|139.71|136.91|139.71|136.91|139.57|136.77|0
1653353200000|2022-05-24 00:46:40|139.57|136.77|139.57|136.77|139.57|136.77|139.57|136.77|0
1653353210000|2022-05-24 00:46:50|139.43|136.63|139.5|136.7|139.57|136.77|139.43|136.63|0
1653353220000|2022-05-24 00:47:00|139.57|136.77|139.14|136.34|139.57|136.77|139.14|136.34|0
1653353230000|2022-05-24 00:47:10|139.28|136.48|139|136.2|139.28|136.48|139|136.2|0
1653353240000|2022-05-24 00:47:20|139.14|136.34|139.14|136.34|139.14|136.34|139.14|136.34|0
1653353250000|2022-05-24 00:47:30|139|136.2|139.14|136.34|139.14|136.34|139|136.2|0
1653353260000|2022-05-24 00:47:40|139|136.2|139.14|136.34|139.14|136.34|139|136.2|0
1653353270000|2022-05-24 00:47:50|139.21|136.41|139.21|136.41|139.21|136.41|139.21|136.41|0
1653353280000|2022-05-24 00:48:00|139.14|136.34|139.14|136.34|139.21|136.41|139.14|136.34|0
1653353290000|2022-05-24 00:48:10|139|136.2|139|136.2|139|136.2|139|136.2|0
1653353300000|2022-05-24 00:48:20|138.85|136.05|138.85|136.05|138.85|136.05|138.71|135.91|0
1653353310000|2022-05-24 00:48:30|139|136.2|139|136.2|139.07|136.27|139|136.2|0
1653353320000|2022-05-24 00:48:40|138.93|136.13|138.85|136.05|138.93|136.13|138.85|136.05|0
1653353340000|2022-05-24 00:49:00|138.71|135.91|138.57|135.77|138.71|135.91|138.57|135.77|0
1653353360000|2022-05-24 00:49:20|138.43|135.63|138.43|135.63|138.43|135.63|138.43|135.63|0
1653353370000|2022-05-24 00:49:30|138.28|135.48|138.28|135.48|138.28|135.48|138.28|135.48|0
1653353380000|2022-05-24 00:49:40|138.14|135.34|138.14|135.34|138.14|135.34|138|135.2|0
1653353400000|2022-05-24 00:50:00|138.28|135.48|138.57|135.77|138.57|135.77|138.28|135.48|0
1653353410000|2022-05-24 00:50:10|138.42|135.62|138.28|135.48|138.42|135.62|138.28|135.48|0
1653353430000|2022-05-24 00:50:30|138|135.2|138.14|135.34|138.14|135.34|138|135.2|0
1653353440000|2022-05-24 00:50:40|138.07|135.27|138|135.2|138.07|135.27|138|135.2|0
1653353450000|2022-05-24 00:50:50|137.93|135.13|138|135.2|138|135.2|137.93|135.13|0
1653353460000|2022-05-24 00:51:00|138.28|135.48|138.21|135.41|138.28|135.48|138.14|135.34|0
1653353470000|2022-05-24 00:51:10|138.14|135.34|138.21|135.41|138.21|135.41|138.14|135.34|0
1653353480000|2022-05-24 00:51:20|138.14|135.34|138.42|135.62|138.42|135.62|138.14|135.34|0
1653353490000|2022-05-24 00:51:30|138.28|135.48|138.14|135.34|138.28|135.48|138.14|135.34|0
1653353500000|2022-05-24 00:51:40|138.21|135.41|138.28|135.48|138.28|135.48|138.21|135.41|0
1653353510000|2022-05-24 00:51:50|138.14|135.34|138.14|135.34|138.14|135.34|138.14|135.34|0
1653353520000|2022-05-24 00:52:00|138|135.2|138.07|135.27|138.07|135.27|137.85|135.05|0
1653353530000|2022-05-24 00:52:10|138.14|135.34|138.28|135.48|138.28|135.48|138.14|135.34|0
1653353550000|2022-05-24 00:52:30|138.71|135.91|138.71|135.91|138.71|135.91|138.71|135.91|0
1653353560000|2022-05-24 00:52:40|138.64|135.84|138.64|135.84|138.71|135.91|138.56|135.76|0
1653353570000|2022-05-24 00:52:50|138.7|135.9|138.49|135.69|138.7|135.9|138.42|135.62|0
1653353580000|2022-05-24 00:53:00|138.56|135.76|138.56|135.76|138.56|135.76|138.56|135.76|0
1653353590000|2022-05-24 00:53:10|138.64|135.84|138.7|135.9|138.7|135.9|138.64|135.84|0
1653353600000|2022-05-24 00:53:20|138.78|135.98|138.78|135.98|138.78|135.98|138.78|135.98|0
1653353610000|2022-05-24 00:53:30|138.56|135.76|138.49|135.69|138.56|135.76|138.49|135.69|0
1653353620000|2022-05-24 00:53:40|138.64|135.84|138.64|135.84|138.64|135.84|138.56|135.76|0
1653353630000|2022-05-24 00:53:50|138.7|135.9|138.56|135.76|138.7|135.9|138.56|135.76|0
1653353640000|2022-05-24 00:54:00|138.49|135.69|138.56|135.76|138.56|135.76|138.42|135.62|0
1653353650000|2022-05-24 00:54:10|138.42|135.62|138.56|135.76|138.56|135.76|138.42|135.62|0
1653353660000|2022-05-24 00:54:20|138.42|135.62|138.56|135.76|138.56|135.76|138.42|135.62|0
1653353670000|2022-05-24 00:54:30|138.49|135.69|138.42|135.62|138.49|135.69|138.42|135.62|0
1653353680000|2022-05-24 00:54:40|138.49|135.69|138.49|135.69|138.49|135.69|138.49|135.69|0
1653353690000|2022-05-24 00:54:50|138.42|135.62|138.42|135.62|138.49|135.69|138.42|135.62|0
1653353700000|2022-05-24 00:55:00|138.49|135.69|138.7|135.9|138.7|135.9|138.49|135.69|0
1653353710000|2022-05-24 00:55:10|138.84|136.04|138.84|136.04|138.84|136.04|138.84|136.04|0
1653353720000|2022-05-24 00:55:20|138.78|135.98|138.78|135.98|138.78|135.98|138.7|135.9|0
1653353730000|2022-05-24 00:55:30|138.77|135.97|138.84|136.04|138.84|136.04|138.77|135.97|0
1653353750000|2022-05-24 00:55:50|139.13|136.33|139.06|136.26|139.13|136.33|138.98|136.18|0
1653353760000|2022-05-24 00:56:00|139.13|136.33|138.98|136.18|139.13|136.33|138.98|136.18|0
1653353770000|2022-05-24 00:56:10|139.06|136.26|139.06|136.26|139.06|136.26|138.98|136.18|0
1653353780000|2022-05-24 00:56:20|138.98|136.18|139.13|136.33|139.13|136.33|138.98|136.18|0
1653353790000|2022-05-24 00:56:30|138.98|136.18|139.2|136.4|139.2|136.4|138.98|136.18|0
1653353800000|2022-05-24 00:56:40|139.27|136.47|139.13|136.33|139.27|136.47|139.13|136.33|0
1653353810000|2022-05-24 00:56:50|138.98|136.18|138.98|136.18|138.98|136.18|138.98|136.18|0
1653353830000|2022-05-24 00:57:10|139.2|136.4|139.34|136.54|139.34|136.54|139.2|136.4|0
1653353840000|2022-05-24 00:57:20|139.27|136.47|139.13|136.33|139.27|136.47|139.13|136.33|0
1653353850000|2022-05-24 00:57:30|139.12|136.32|139.27|136.47|139.27|136.47|139.12|136.32|0
1653353870000|2022-05-24 00:57:50|139.34|136.54|139.34|136.54|139.34|136.54|139.34|136.54|0
1653353880000|2022-05-24 00:58:00|139.41|136.61|139.27|136.47|139.41|136.61|139.27|136.47|0
1653353890000|2022-05-24 00:58:10|139.12|136.32|139.12|136.32|139.12|136.32|139.12|136.32|0
1653353900000|2022-05-24 00:58:20|139.27|136.47|139.27|136.47|139.27|136.47|139.27|136.47|0
1653353940000|2022-05-24 00:59:00|139.41|136.61|139.41|136.61|139.41|136.61|139.27|136.47|0
1653353950000|2022-05-24 00:59:10|139.55|136.75|139.55|136.75|139.55|136.75|139.55|136.75|0
1653353960000|2022-05-24 00:59:20|139.41|136.61|139.55|136.75|139.55|136.75|139.41|136.61|0
1653353980000|2022-05-24 00:59:40|139.69|136.89|139.69|136.89|139.69|136.89|139.69|136.89|0
1653353990000|2022-05-24 00:59:50|139.55|136.75|139.55|136.75|139.62|136.82|139.55|136.75|0
1653354000000|2022-05-24 01:00:00|139.62|136.82|139.41|136.61|139.62|136.82|139.41|136.61|0
1653354010000|2022-05-24 01:00:10|139.26|136.46|139.26|136.46|139.26|136.46|139.26|136.46|0
1653354020000|2022-05-24 01:00:20|139.12|136.32|139.12|136.32|139.12|136.32|139.12|136.32|0
1653354030000|2022-05-24 01:00:30|138.98|136.18|138.98|136.18|138.98|136.18|138.98|136.18|0
1653354040000|2022-05-24 01:00:40|139.12|136.32|139.12|136.32|139.12|136.32|139.12|136.32|0
1653354050000|2022-05-24 01:00:50|139.26|136.46|139.26|136.46|139.26|136.46|139.26|136.46|0
1653354060000|2022-05-24 01:01:00|139.34|136.54|139.55|136.75|139.55|136.75|139.34|136.54|0
1653354070000|2022-05-24 01:01:10|139.4|136.6|139.55|136.75|139.55|136.75|139.4|136.6|0
1653354080000|2022-05-24 01:01:20|139.69|136.89|139.69|136.89|139.83|137.03|139.69|136.89|0
1653354090000|2022-05-24 01:01:30|139.62|136.82|139.62|136.82|139.62|136.82|139.62|136.82|0
1653354100000|2022-05-24 01:01:40|139.55|136.75|139.48|136.68|139.69|136.89|139.48|136.68|0
1653354110000|2022-05-24 01:01:50|139.55|136.75|139.4|136.6|139.55|136.75|139.4|136.6|0
1653354120000|2022-05-24 01:02:00|139.48|136.68|139.62|136.82|139.62|136.82|139.48|136.68|0
1653354130000|2022-05-24 01:02:10|139.69|136.89|139.69|136.89|139.69|136.89|139.69|136.89|0
1653354140000|2022-05-24 01:02:20|139.76|136.96|139.69|136.89|139.83|137.03|139.69|136.89|0
1653354160000|2022-05-24 01:02:40|139.76|136.96|139.54|136.74|139.76|136.96|139.54|136.74|0
1653354180000|2022-05-24 01:03:00|139.33|136.53|139.4|136.6|139.4|136.6|139.33|136.53|0
1653354190000|2022-05-24 01:03:10|139.26|136.46|139.4|136.6|139.4|136.6|139.26|136.46|0
1653354200000|2022-05-24 01:03:20|139.26|136.46|139.26|136.46|139.26|136.46|139.26|136.46|0
1653354220000|2022-05-24 01:03:40|139.12|136.32|139.12|136.32|139.12|136.32|139.12|136.32|0
1653354240000|2022-05-24 01:04:00|139.26|136.46|139.4|136.6|139.4|136.6|139.26|136.46|0
1653354270000|2022-05-24 01:04:30|139.26|136.46|139.54|136.74|139.54|136.74|139.26|136.46|0
1653354300000|2022-05-24 01:05:00|139.4|136.6|139.68|136.88|139.68|136.88|139.4|136.6|0
1653354310000|2022-05-24 01:05:10|139.47|136.67|139.54|136.74|139.54|136.74|139.47|136.67|0
1653354320000|2022-05-24 01:05:20|139.62|136.82|139.62|136.82|139.62|136.82|139.62|136.82|0
1653354330000|2022-05-24 01:05:30|139.68|136.88|139.76|136.96|139.76|136.96|139.68|136.88|0
1653354340000|2022-05-24 01:05:40|139.83|137.03|139.83|137.03|139.83|137.03|139.83|137.03|0
1653354350000|2022-05-24 01:05:50|139.97|137.17|140.11|137.31|140.11|137.31|139.97|137.17|0
1653354360000|2022-05-24 01:06:00|140.25|137.45|140.4|137.6|140.54|137.74|140.25|137.45|0
1653354370000|2022-05-24 01:06:10|140.33|137.53|140.4|137.6|140.4|137.6|140.33|137.53|0
1653354380000|2022-05-24 01:06:20|140.33|137.53|140.4|137.6|140.4|137.6|140.25|137.45|0
1653354390000|2022-05-24 01:06:30|140.54|137.74|140.83|138.03|140.83|138.03|140.54|137.74|0
1653354400000|2022-05-24 01:06:40|140.97|138.17|141.4|138.6|141.4|138.6|140.97|138.17|0
1653354410000|2022-05-24 01:06:50|141.26|138.46|141.11|138.31|141.4|138.6|141.11|138.31|0
1653354420000|2022-05-24 01:07:00|140.83|138.03|140.83|138.03|141.11|138.31|140.83|138.03|0
1653354430000|2022-05-24 01:07:10|140.97|138.17|140.61|137.81|140.97|138.17|140.61|137.81|0
1653354440000|2022-05-24 01:07:20|140.54|137.74|140.68|137.88|140.68|137.88|140.54|137.74|0
1653354450000|2022-05-24 01:07:30|140.76|137.96|140.76|137.96|140.76|137.96|140.76|137.96|0
1653354460000|2022-05-24 01:07:40|140.68|137.88|140.68|137.88|140.68|137.88|140.68|137.88|0
1653354470000|2022-05-24 01:07:50|140.54|137.74|140.25|137.45|140.54|137.74|140.11|137.31|0
1653354480000|2022-05-24 01:08:00|140.11|137.31|140.11|137.31|140.11|137.31|140.11|137.31|0
1653354490000|2022-05-24 01:08:10|139.68|136.88|139.61|136.81|139.75|136.95|139.54|136.74|0
1653354500000|2022-05-24 01:08:20|139.68|136.88|139.75|136.95|139.75|136.95|139.54|136.74|0
1653354510000|2022-05-24 01:08:30|139.68|136.88|139.68|136.88|139.68|136.88|139.68|136.88|0
1653354520000|2022-05-24 01:08:40|139.54|136.74|139.61|136.81|139.61|136.81|139.39|136.59|0
1653354530000|2022-05-24 01:08:50|139.68|136.88|139.32|136.52|139.68|136.88|139.25|136.45|0
1653354540000|2022-05-24 01:09:00|138.82|136.02|138.97|136.17|138.97|136.17|138.82|136.02|0
1653354550000|2022-05-24 01:09:10|138.68|135.88|138.68|135.88|138.68|135.88|138.68|135.88|0
1653354560000|2022-05-24 01:09:20|138.82|136.02|138.54|135.74|138.82|136.02|138.54|135.74|0
1653354570000|2022-05-24 01:09:30|138.4|135.6|138.61|135.81|138.68|135.88|138.4|135.6|0
1653354580000|2022-05-24 01:09:40|138.68|135.88|138.54|135.74|138.68|135.88|138.54|135.74|0
1653354590000|2022-05-24 01:09:50|138.68|135.88|138.96|136.16|138.96|136.16|138.68|135.88|0
1653354610000|2022-05-24 01:10:10|138.9|136.1|138.54|135.74|138.9|136.1|138.54|135.74|0
1653354620000|2022-05-24 01:10:20|138.39|135.59|138.54|135.74|138.54|135.74|138.39|135.59|0
1653354630000|2022-05-24 01:10:30|138.68|135.88|138.68|135.88|138.68|135.88|138.68|135.88|0
1653354640000|2022-05-24 01:10:40|138.54|135.74|138.47|135.67|138.54|135.74|138.39|135.59|0
1653354650000|2022-05-24 01:10:50|138.54|135.74|138.75|135.95|138.75|135.95|138.54|135.74|0
1653354660000|2022-05-24 01:11:00|138.82|136.02|139.25|136.45|139.25|136.45|138.82|136.02|0
1653354670000|2022-05-24 01:11:10|139.53|136.73|139.53|136.73|139.53|136.73|139.39|136.59|0
1653354680000|2022-05-24 01:11:20|139.67|136.87|139.39|136.59|139.67|136.87|139.39|136.59|0
1653354690000|2022-05-24 01:11:30|139.25|136.45|139.25|136.45|139.32|136.52|139.25|136.45|0
1653354700000|2022-05-24 01:11:40|139.39|136.59|139.53|136.73|139.53|136.73|139.39|136.59|0
1653354710000|2022-05-24 01:11:50|139.61|136.81|139.67|136.87|139.67|136.87|139.61|136.81|0
1653354720000|2022-05-24 01:12:00|139.75|136.95|139.53|136.73|139.75|136.95|139.53|136.73|0
1653354730000|2022-05-24 01:12:10|139.39|136.59|139.46|136.66|139.46|136.66|139.39|136.59|0
1653354740000|2022-05-24 01:12:20|139.53|136.73|139.53|136.73|139.53|136.73|139.53|136.73|0
1653354760000|2022-05-24 01:12:40|139.6|136.8|139.67|136.87|139.75|136.95|139.6|136.8|0
1653354770000|2022-05-24 01:12:50|139.82|137.02|139.96|137.16|139.96|137.16|139.82|137.02|0
1653354780000|2022-05-24 01:13:00|139.82|137.02|139.82|137.02|139.96|137.16|139.82|137.02|0
1653354800000|2022-05-24 01:13:20|139.81|137.01|139.81|137.01|139.89|137.09|139.81|137.01|0
1653354810000|2022-05-24 01:13:30|139.67|136.87|139.81|137.01|139.81|137.01|139.67|136.87|0
1653354820000|2022-05-24 01:13:40|139.96|137.16|139.96|137.16|139.96|137.16|139.96|137.16|0
1653354830000|2022-05-24 01:13:50|140.1|137.3|139.96|137.16|140.1|137.3|139.96|137.16|0
1653354850000|2022-05-24 01:14:10|140.1|137.3|140.67|137.87|140.67|137.87|140.1|137.3|0
1653354860000|2022-05-24 01:14:20|140.53|137.73|140.53|137.73|140.53|137.73|140.39|137.59|0
1653354870000|2022-05-24 01:14:30|140.46|137.66|140.53|137.73|140.53|137.73|140.46|137.66|0
1653354880000|2022-05-24 01:14:40|140.67|137.87|140.67|137.87|140.67|137.87|140.67|137.87|0
1653354890000|2022-05-24 01:14:50|140.53|137.73|140.38|137.58|140.53|137.73|140.24|137.44|0
1653354900000|2022-05-24 01:15:00|140.32|137.52|140.6|137.8|140.67|137.87|140.32|137.52|0
1653354910000|2022-05-24 01:15:10|140.67|137.87|140.67|137.87|140.67|137.87|140.38|137.58|0
1653354920000|2022-05-24 01:15:20|140.81|138.01|140.81|138.01|140.81|138.01|140.81|138.01|0
1653354930000|2022-05-24 01:15:30|140.89|138.09|140.67|137.87|141.03|138.23|140.67|137.87|0
1653354940000|2022-05-24 01:15:40|140.81|138.01|141.1|138.3|141.1|138.3|140.81|138.01|0
1653354950000|2022-05-24 01:15:50|140.96|138.16|141.24|138.44|141.24|138.44|140.96|138.16|0
1653354960000|2022-05-24 01:16:00|141.39|138.59|141.32|138.52|141.39|138.59|141.24|138.44|0
1653354970000|2022-05-24 01:16:10|141.53|138.73|142.4|139.6|142.54|139.74|141.53|138.73|0
1653354980000|2022-05-24 01:16:20|142.54|139.74|141.96|139.16|142.54|139.74|141.96|139.16|0
1653354990000|2022-05-24 01:16:30|142.25|139.45|141.9|139.1|142.25|139.45|141.82|139.02|0
1653355000000|2022-05-24 01:16:40|141.82|139.02|141.82|139.02|141.96|139.16|141.82|139.02|0
1653355010000|2022-05-24 01:16:50|141.96|139.16|141.96|139.16|141.96|139.16|141.96|139.16|0
1653355020000|2022-05-24 01:17:00|141.82|139.02|141.82|139.02|141.82|139.02|141.82|139.02|0
1653355030000|2022-05-24 01:17:10|141.96|139.16|141.96|139.16|141.96|139.16|141.96|139.16|0
1653355040000|2022-05-24 01:17:20|142.18|139.38|141.82|139.02|142.18|139.38|141.82|139.02|0
1653355050000|2022-05-24 01:17:30|141.89|139.09|141.82|139.02|141.89|139.09|141.82|139.02|0
1653355060000|2022-05-24 01:17:40|141.96|139.16|141.82|139.02|141.96|139.16|141.82|139.02|0
1653355070000|2022-05-24 01:17:50|141.96|139.16|141.96|139.16|141.96|139.16|141.96|139.16|0
1653355080000|2022-05-24 01:18:00|142.18|139.38|142.11|139.31|142.18|139.38|142.11|139.31|0
1653355090000|2022-05-24 01:18:10|141.89|139.09|142.04|139.24|142.04|139.24|141.89|139.09|0
1653355100000|2022-05-24 01:18:20|141.82|139.02|141.82|139.02|141.82|139.02|141.82|139.02|0
1653355110000|2022-05-24 01:18:30|141.89|139.09|141.96|139.16|141.96|139.16|141.89|139.09|0
1653355120000|2022-05-24 01:18:40|142.11|139.31|142.18|139.38|142.18|139.38|142.11|139.31|0
1653355130000|2022-05-24 01:18:50|142.11|139.31|142.11|139.31|142.11|139.31|141.96|139.16|0
1653355140000|2022-05-24 01:19:00|141.96|139.16|141.82|139.02|141.96|139.16|141.82|139.02|0
1653355150000|2022-05-24 01:19:10|141.96|139.16|142.25|139.45|142.25|139.45|141.96|139.16|0
1653355160000|2022-05-24 01:19:20|142.18|139.38|141.82|139.02|142.18|139.38|141.82|139.02|0
1653355170000|2022-05-24 01:19:30|141.67|138.87|141.24|138.44|141.67|138.87|141.24|138.44|0
1653355180000|2022-05-24 01:19:40|141.38|138.58|141.38|138.58|141.46|138.66|141.38|138.58|0
1653355190000|2022-05-24 01:19:50|141.24|138.44|141.31|138.51|141.31|138.51|141.24|138.44|0
1653355200000|2022-05-24 01:20:00|141.38|138.58|141.38|138.58|141.38|138.58|141.24|138.44|0
1653355210000|2022-05-24 01:20:10|141.46|138.66|141.53|138.73|141.53|138.73|141.46|138.66|0
1653355220000|2022-05-24 01:20:20|141.38|138.58|140.95|138.15|141.38|138.58|140.95|138.15|0
1653355230000|2022-05-24 01:20:30|140.81|138.01|141.24|138.44|141.24|138.44|140.81|138.01|0
1653355240000|2022-05-24 01:20:40|141.31|138.51|141.53|138.73|141.53|138.73|141.31|138.51|0
1653355260000|2022-05-24 01:21:00|141.6|138.8|141.81|139.01|141.81|139.01|141.6|138.8|0
1653355270000|2022-05-24 01:21:10|141.67|138.87|141.81|139.01|141.81|139.01|141.67|138.87|0
1653355280000|2022-05-24 01:21:20|141.96|139.16|141.96|139.16|141.96|139.16|141.81|139.01|0
1653355290000|2022-05-24 01:21:30|141.67|138.87|141.52|138.72|141.67|138.87|141.52|138.72|0
1653355300000|2022-05-24 01:21:40|141.38|138.58|141.52|138.72|141.6|138.8|141.38|138.58|0
1653355310000|2022-05-24 01:21:50|141.67|138.87|141.6|138.8|141.67|138.87|141.6|138.8|0
1653355320000|2022-05-24 01:22:00|141.52|138.72|141.38|138.58|141.52|138.72|141.38|138.58|0
1653355330000|2022-05-24 01:22:10|141.24|138.44|141.31|138.51|141.31|138.51|141.24|138.44|0
1653355340000|2022-05-24 01:22:20|141.24|138.44|141.45|138.65|141.45|138.65|141.24|138.44|0
1653355350000|2022-05-24 01:22:30|141.38|138.58|141.38|138.58|141.67|138.87|141.31|138.51|0
1653355360000|2022-05-24 01:22:40|141.23|138.43|141.38|138.58|141.38|138.58|141.23|138.43|0
1653355370000|2022-05-24 01:22:50|141.31|138.51|141.23|138.43|141.31|138.51|141.23|138.43|0
1653355380000|2022-05-24 01:23:00|141.09|138.29|140.73|137.93|141.09|138.29|140.73|137.93|0
1653355390000|2022-05-24 01:23:10|140.8|138|141.09|138.29|141.23|138.43|140.8|138|0
1653355400000|2022-05-24 01:23:20|141.02|138.22|141.09|138.29|141.09|138.29|141.02|138.22|0
1653355410000|2022-05-24 01:23:30|140.95|138.15|141.23|138.43|141.23|138.43|140.95|138.15|0
1653355420000|2022-05-24 01:23:40|141.31|138.51|141.38|138.58|141.38|138.58|141.31|138.51|0
1653355430000|2022-05-24 01:23:50|141.23|138.43|141.23|138.43|141.23|138.43|141.23|138.43|0
1653355440000|2022-05-24 01:24:00|141.09|138.29|141.23|138.43|141.38|138.58|141.09|138.29|0
1653355450000|2022-05-24 01:24:10|141.38|138.58|141.52|138.72|141.52|138.72|141.38|138.58|0
1653355460000|2022-05-24 01:24:20|141.6|138.8|141.52|138.72|141.66|138.86|141.52|138.72|0
1653355470000|2022-05-24 01:24:30|141.66|138.86|141.66|138.86|141.66|138.86|141.59|138.79|0
1653355480000|2022-05-24 01:24:40|141.59|138.79|141.66|138.86|141.66|138.86|141.59|138.79|0
1653355490000|2022-05-24 01:24:50|141.52|138.72|141.38|138.58|141.52|138.72|141.23|138.43|0
1653355500000|2022-05-24 01:25:00|141.52|138.72|141.52|138.72|141.52|138.72|141.45|138.65|0
1653355510000|2022-05-24 01:25:10|141.23|138.43|141.23|138.43|141.38|138.58|141.23|138.43|0
1653355520000|2022-05-24 01:25:20|141.09|138.29|141.16|138.36|141.16|138.36|141.09|138.29|0
1653355530000|2022-05-24 01:25:30|141.31|138.51|141.09|138.29|141.31|138.51|141.09|138.29|0
1653355540000|2022-05-24 01:25:40|141.02|138.22|141.02|138.22|141.09|138.29|141.02|138.22|0
1653355550000|2022-05-24 01:25:50|141.09|138.29|141.09|138.29|141.09|138.29|140.94|138.14|0
1653355570000|2022-05-24 01:26:10|141.23|138.43|141.23|138.43|141.23|138.43|141.23|138.43|0
1653355580000|2022-05-24 01:26:20|141.09|138.29|141.16|138.36|141.16|138.36|141.09|138.29|0
1653355590000|2022-05-24 01:26:30|140.94|138.14|140.94|138.14|140.94|138.14|140.87|138.07|0
1653355600000|2022-05-24 01:26:40|140.87|138.07|140.8|138|140.94|138.14|140.8|138|0
1653355610000|2022-05-24 01:26:50|140.65|137.85|140.37|137.57|140.65|137.85|140.37|137.57|0
1653355620000|2022-05-24 01:27:00|140.22|137.42|140.22|137.42|140.3|137.5|140.08|137.28|0
1653355650000|2022-05-24 01:27:30|140.37|137.57|140.65|137.85|140.65|137.85|140.37|137.57|0
1653355660000|2022-05-24 01:27:40|140.51|137.71|140.51|137.71|140.51|137.71|140.51|137.71|0
1653355680000|2022-05-24 01:28:00|140.58|137.78|140.58|137.78|140.58|137.78|140.51|137.71|0
1653355690000|2022-05-24 01:28:10|140.65|137.85|140.58|137.78|140.65|137.85|140.58|137.78|0
1653355700000|2022-05-24 01:28:20|140.65|137.85|140.51|137.71|140.65|137.85|140.51|137.71|0
1653355710000|2022-05-24 01:28:30|140.65|137.85|140.44|137.64|140.65|137.85|140.44|137.64|0
1653355720000|2022-05-24 01:28:40|140.51|137.71|140.79|137.99|140.79|137.99|140.51|137.71|0
1653355730000|2022-05-24 01:28:50|140.73|137.93|140.65|137.85|140.73|137.93|140.65|137.85|0
1653355740000|2022-05-24 01:29:00|140.79|137.99|140.94|138.14|140.94|138.14|140.79|137.99|0
1653355750000|2022-05-24 01:29:10|140.79|137.99|140.73|137.93|140.79|137.99|140.65|137.85|0
1653355760000|2022-05-24 01:29:20|140.72|137.92|140.79|137.99|140.79|137.99|140.72|137.92|0
1653355770000|2022-05-24 01:29:30|140.72|137.92|140.79|137.99|140.79|137.99|140.72|137.92|0
1653355780000|2022-05-24 01:29:40|140.72|137.92|140.79|137.99|140.79|137.99|140.65|137.85|0
1653355790000|2022-05-24 01:29:50|140.72|137.92|140.58|137.78|140.79|137.99|140.58|137.78|0
1653355800000|2022-05-24 01:30:00|140.79|137.99|140.94|138.14|141.22|138.42|140.79|137.99|0
1653355810000|2022-05-24 01:30:10|141.08|138.28|141.08|138.28|141.08|138.28|141.08|138.28|0
1653355820000|2022-05-24 01:30:20|140.94|138.14|140.79|137.99|140.94|138.14|140.65|137.85|0
1653355830000|2022-05-24 01:30:30|140.87|138.07|140.87|138.07|140.87|138.07|140.87|138.07|0
1653355840000|2022-05-24 01:30:40|141.01|138.21|141.01|138.21|141.01|138.21|140.94|138.14|0
1653355850000|2022-05-24 01:30:50|140.94|138.14|141.08|138.28|141.08|138.28|140.94|138.14|0
1653355860000|2022-05-24 01:31:00|141.22|138.42|140.72|137.92|141.22|138.42|140.72|137.92|0
1653355870000|2022-05-24 01:31:10|140.79|137.99|140.5|137.7|140.79|137.99|140.5|137.7|0
1653355880000|2022-05-24 01:31:20|140.79|137.99|140.72|137.92|140.79|137.99|140.72|137.92|0
1653355890000|2022-05-24 01:31:30|140.79|137.99|140.72|137.92|140.79|137.99|140.72|137.92|0
1653355900000|2022-05-24 01:31:40|140.65|137.85|140.79|137.99|140.79|137.99|140.58|137.78|0
1653355910000|2022-05-24 01:31:50|140.65|137.85|140.72|137.92|140.72|137.92|140.65|137.85|0
1653355920000|2022-05-24 01:32:00|140.79|137.99|140.93|138.13|140.93|138.13|140.79|137.99|0
1653355930000|2022-05-24 01:32:10|140.86|138.06|140.93|138.13|140.93|138.13|140.86|138.06|0
1653355940000|2022-05-24 01:32:20|141.08|138.28|140.93|138.13|141.08|138.28|140.79|137.99|0
1653355950000|2022-05-24 01:32:30|141.08|138.28|140.93|138.13|141.08|138.28|140.93|138.13|0
1653355960000|2022-05-24 01:32:40|140.79|137.99|140.65|137.85|140.79|137.99|140.65|137.85|0
1653355970000|2022-05-24 01:32:50|140.58|137.78|140.5|137.7|140.65|137.85|140.5|137.7|0
1653355980000|2022-05-24 01:33:00|140.65|137.85|140.72|137.92|140.72|137.92|140.64|137.84|0
1653355990000|2022-05-24 01:33:10|140.79|137.99|140.72|137.92|140.79|137.99|140.72|137.92|0
1653356000000|2022-05-24 01:33:20|140.64|137.84|140.64|137.84|140.64|137.84|140.64|137.84|0
1653356010000|2022-05-24 01:33:30|140.72|137.92|140.79|137.99|140.79|137.99|140.72|137.92|0
1653356020000|2022-05-24 01:33:40|140.93|138.13|140.79|137.99|140.93|138.13|140.72|137.92|0
1653356030000|2022-05-24 01:33:50|140.64|137.84|140.72|137.92|140.72|137.92|140.64|137.84|0
1653356040000|2022-05-24 01:34:00|140.93|138.13|140.64|137.84|140.93|138.13|140.64|137.84|0
1653356050000|2022-05-24 01:34:10|140.72|137.92|140.72|137.92|140.72|137.92|140.72|137.92|0
1653356060000|2022-05-24 01:34:20|140.64|137.84|140.72|137.92|140.86|138.06|140.64|137.84|0
1653356070000|2022-05-24 01:34:30|140.64|137.84|140.5|137.7|140.64|137.84|140.5|137.7|0
1653356080000|2022-05-24 01:34:40|140.64|137.84|140.36|137.56|140.64|137.84|140.36|137.56|0
1653356090000|2022-05-24 01:34:50|140.43|137.63|140.43|137.63|140.43|137.63|140.43|137.63|0
1653356100000|2022-05-24 01:35:00|140.36|137.56|140.29|137.49|140.36|137.56|140.29|137.49|0
1653356110000|2022-05-24 01:35:10|139.78|136.98|139.78|136.98|139.78|136.98|139.64|136.84|0
1653356120000|2022-05-24 01:35:20|139.86|137.06|139.86|137.06|139.93|137.13|139.86|137.06|0
1653356130000|2022-05-24 01:35:30|139.92|137.12|139.86|137.06|139.92|137.12|139.86|137.06|0
1653356140000|2022-05-24 01:35:40|139.92|137.12|140.57|137.77|140.57|137.77|139.92|137.12|0
1653356150000|2022-05-24 01:35:50|140.5|137.7|140.57|137.77|140.57|137.77|140.5|137.7|0
1653356160000|2022-05-24 01:36:00|140.64|137.84|140.43|137.63|140.64|137.84|140.43|137.63|0
1653356170000|2022-05-24 01:36:10|140.5|137.7|140.64|137.84|140.64|137.84|140.5|137.7|0
1653356180000|2022-05-24 01:36:20|140.5|137.7|140.5|137.7|140.57|137.77|140.5|137.7|0
1653356190000|2022-05-24 01:36:30|140.64|137.84|140.57|137.77|140.64|137.84|140.57|137.77|0
1653356200000|2022-05-24 01:36:40|140.5|137.7|140.64|137.84|140.64|137.84|140.5|137.7|0
1653356210000|2022-05-24 01:36:50|140.57|137.77|140.78|137.98|140.78|137.98|140.57|137.77|0
1653356220000|2022-05-24 01:37:00|140.71|137.91|140.78|137.98|140.78|137.98|140.64|137.84|0
1653356230000|2022-05-24 01:37:10|140.93|138.13|140.93|138.13|140.93|138.13|140.93|138.13|0
1653356240000|2022-05-24 01:37:20|140.78|137.98|140.64|137.84|140.78|137.98|140.64|137.84|0
1653356250000|2022-05-24 01:37:30|140.57|137.77|140.21|137.41|140.57|137.77|140.21|137.41|0
1653356260000|2022-05-24 01:37:40|140.35|137.55|140.28|137.48|140.35|137.55|140.28|137.48|0
1653356270000|2022-05-24 01:37:50|140.06|137.26|140.21|137.41|140.21|137.41|140.06|137.26|0
1653356280000|2022-05-24 01:38:00|139.92|137.12|139.78|136.98|139.92|137.12|139.78|136.98|0
1653356290000|2022-05-24 01:38:10|139.92|137.12|139.78|136.98|139.92|137.12|139.78|136.98|0
1653356300000|2022-05-24 01:38:20|139.92|137.12|139.63|136.83|139.92|137.12|139.49|136.69|0
1653356320000|2022-05-24 01:38:40|139.49|136.69|139.42|136.62|139.57|136.77|139.42|136.62|0
1653356330000|2022-05-24 01:38:50|139.35|136.55|139.49|136.69|139.49|136.69|139.35|136.55|0
1653356340000|2022-05-24 01:39:00|139.57|136.77|139.28|136.48|139.57|136.77|139.21|136.41|0
1653356350000|2022-05-24 01:39:10|139.21|136.41|139.35|136.55|139.35|136.55|139.21|136.41|0
1653356360000|2022-05-24 01:39:20|139.28|136.48|139.21|136.41|139.35|136.55|139.21|136.41|0
1653356370000|2022-05-24 01:39:30|139.42|136.62|139.49|136.69|139.49|136.69|139.42|136.62|0
1653356380000|2022-05-24 01:39:40|139.28|136.48|139.35|136.55|139.35|136.55|139.28|136.48|0
1653356390000|2022-05-24 01:39:50|139.49|136.69|139.49|136.69|139.49|136.69|139.42|136.62|0
1653356400000|2022-05-24 01:40:00|139.56|136.76|139.2|136.4|139.56|136.76|139.2|136.4|0
1653356410000|2022-05-24 01:40:10|138.92|136.12|138.92|136.12|138.92|136.12|138.92|136.12|0
1653356420000|2022-05-24 01:40:20|138.49|135.69|138.49|135.69|138.63|135.83|138.49|135.69|0
1653356430000|2022-05-24 01:40:30|138.57|135.77|138.49|135.69|138.57|135.77|138.49|135.69|0
1653356440000|2022-05-24 01:40:40|138.57|135.77|138.92|136.12|138.92|136.12|138.57|135.77|0
1653356450000|2022-05-24 01:40:50|138.78|135.98|138.63|135.83|138.78|135.98|138.63|135.83|0
1653356460000|2022-05-24 01:41:00|138.78|135.98|138.78|135.98|138.78|135.98|138.78|135.98|0
1653356470000|2022-05-24 01:41:10|138.71|135.91|138.63|135.83|138.71|135.91|138.63|135.83|0
1653356480000|2022-05-24 01:41:20|138.71|135.91|138.77|135.97|138.77|135.97|138.63|135.83|0
1653356490000|2022-05-24 01:41:30|138.63|135.83|138.71|135.91|138.77|135.97|138.63|135.83|0
1653356500000|2022-05-24 01:41:40|138.63|135.83|138.63|135.83|138.71|135.91|138.63|135.83|0
1653356510000|2022-05-24 01:41:50|138.35|135.55|138.49|135.69|138.49|135.69|138.21|135.41|0
1653356520000|2022-05-24 01:42:00|138.35|135.55|138.49|135.69|138.49|135.69|138.35|135.55|0
1653356530000|2022-05-24 01:42:10|138.42|135.62|138.42|135.62|138.42|135.62|138.35|135.55|0
1653356540000|2022-05-24 01:42:20|138.49|135.69|138.42|135.62|138.49|135.69|138.35|135.55|0
1653356550000|2022-05-24 01:42:30|138.49|135.69|138.56|135.76|138.56|135.76|138.35|135.55|0
1653356560000|2022-05-24 01:42:40|138.63|135.83|138.63|135.83|138.63|135.83|138.63|135.83|0
1653356570000|2022-05-24 01:42:50|138.77|135.97|138.63|135.83|138.77|135.97|138.63|135.83|0
1653356580000|2022-05-24 01:43:00|138.77|135.97|138.63|135.83|138.77|135.97|138.63|135.83|0
1653356590000|2022-05-24 01:43:10|138.35|135.55|138.49|135.69|138.49|135.69|138.35|135.55|0
1653356600000|2022-05-24 01:43:20|138.42|135.62|138.77|135.97|138.77|135.97|138.42|135.62|0
1653356610000|2022-05-24 01:43:30|138.63|135.83|138.56|135.76|138.63|135.83|138.49|135.69|0
1653356620000|2022-05-24 01:43:40|138.63|135.83|138.77|135.97|138.77|135.97|138.63|135.83|0
1653356630000|2022-05-24 01:43:50|138.7|135.9|138.7|135.9|138.7|135.9|138.7|135.9|0
1653356640000|2022-05-24 01:44:00|138.85|136.05|138.7|135.9|138.85|136.05|138.7|135.9|0
1653356650000|2022-05-24 01:44:10|138.63|135.83|138.63|135.83|138.63|135.83|138.49|135.69|0
1653356660000|2022-05-24 01:44:20|138.77|135.97|138.63|135.83|138.77|135.97|138.63|135.83|0
1653356670000|2022-05-24 01:44:30|138.77|135.97|138.77|135.97|138.77|135.97|138.77|135.97|0
1653356690000|2022-05-24 01:44:50|138.63|135.83|138.7|135.9|138.77|135.97|138.63|135.83|0
1653356700000|2022-05-24 01:45:00|138.77|135.97|138.49|135.69|138.77|135.97|138.49|135.69|0
1653356710000|2022-05-24 01:45:10|138.63|135.83|138.7|135.9|138.7|135.9|138.63|135.83|0
1653356720000|2022-05-24 01:45:20|138.56|135.76|138.63|135.83|138.63|135.83|138.56|135.76|0
1653356730000|2022-05-24 01:45:30|138.7|135.9|138.77|135.97|138.77|135.97|138.63|135.83|0
1653356740000|2022-05-24 01:45:40|138.91|136.11|138.91|136.11|138.91|136.11|138.91|136.11|0
1653356750000|2022-05-24 01:45:50|139.05|136.25|139.05|136.25|139.05|136.25|139.05|136.25|0
1653356760000|2022-05-24 01:46:00|138.91|136.11|139.05|136.25|139.05|136.25|138.91|136.11|0
1653356770000|2022-05-24 01:46:10|138.98|136.18|138.91|136.11|139.05|136.25|138.91|136.11|0
1653356780000|2022-05-24 01:46:20|138.77|135.97|138.7|135.9|138.77|135.97|138.63|135.83|0
1653356790000|2022-05-24 01:46:30|138.63|135.83|138.91|136.11|138.91|136.11|138.63|135.83|0
1653356800000|2022-05-24 01:46:40|139.05|136.25|138.98|136.18|139.05|136.25|138.98|136.18|0
1653356810000|2022-05-24 01:46:50|138.91|136.11|138.98|136.18|139.05|136.25|138.91|136.11|0
1653356820000|2022-05-24 01:47:00|138.91|136.11|138.91|136.11|138.98|136.18|138.91|136.11|0
1653356830000|2022-05-24 01:47:10|139.05|136.25|139.05|136.25|139.05|136.25|139.05|136.25|0
1653356840000|2022-05-24 01:47:20|139.19|136.39|139.19|136.39|139.19|136.39|139.19|136.39|0
1653356850000|2022-05-24 01:47:30|138.91|136.11|138.91|136.11|138.91|136.11|138.91|136.11|0
1653356860000|2022-05-24 01:47:40|139.05|136.25|138.91|136.11|139.05|136.25|138.91|136.11|0
1653356870000|2022-05-24 01:47:50|139.05|136.25|139.12|136.32|139.19|136.39|139.05|136.25|0
1653356880000|2022-05-24 01:48:00|139.19|136.39|138.91|136.11|139.19|136.39|138.84|136.04|0
1653356890000|2022-05-24 01:48:10|138.77|135.97|138.91|136.11|138.91|136.11|138.77|135.97|0
1653356900000|2022-05-24 01:48:20|139.12|136.32|138.91|136.11|139.12|136.32|138.91|136.11|0
1653356910000|2022-05-24 01:48:30|138.84|136.04|138.76|135.96|138.84|136.04|138.62|135.82|0
1653356920000|2022-05-24 01:48:40|138.62|135.82|138.62|135.82|138.7|135.9|138.62|135.82|0
1653356930000|2022-05-24 01:48:50|138.7|135.9|138.62|135.82|138.7|135.9|138.62|135.82|0
1653356940000|2022-05-24 01:49:00|138.76|135.96|138.62|135.82|138.76|135.96|138.62|135.82|0
1653356950000|2022-05-24 01:49:10|138.55|135.75|138.62|135.82|138.62|135.82|138.55|135.75|0
1653356960000|2022-05-24 01:49:20|138.76|135.96|138.76|135.96|138.91|136.11|138.76|135.96|0
1653356970000|2022-05-24 01:49:30|138.84|136.04|138.91|136.11|138.91|136.11|138.84|136.04|0
1653356980000|2022-05-24 01:49:40|138.9|136.1|139.05|136.25|139.05|136.25|138.9|136.1|0
1653356990000|2022-05-24 01:49:50|138.9|136.1|138.76|135.96|138.9|136.1|138.76|135.96|0
1653357000000|2022-05-24 01:50:00|138.84|136.04|138.69|135.89|138.84|136.04|138.62|135.82|0
1653357010000|2022-05-24 01:50:10|138.62|135.82|138.55|135.75|138.62|135.82|138.55|135.75|0
1653357020000|2022-05-24 01:50:20|138.62|135.82|138.48|135.68|138.62|135.82|138.48|135.68|0
1653357030000|2022-05-24 01:50:30|138.62|135.82|138.48|135.68|138.62|135.82|138.48|135.68|0
1653357040000|2022-05-24 01:50:40|138.62|135.82|138.62|135.82|138.62|135.82|138.62|135.82|0
1653357050000|2022-05-24 01:50:50|138.48|135.68|138.48|135.68|138.48|135.68|138.48|135.68|0
1653357060000|2022-05-24 01:51:00|138.62|135.82|138.55|135.75|138.62|135.82|138.55|135.75|0
1653357070000|2022-05-24 01:51:10|138.48|135.68|138.55|135.75|138.55|135.75|138.48|135.68|0
1653357080000|2022-05-24 01:51:20|138.62|135.82|138.9|136.1|138.9|136.1|138.62|135.82|0
1653357090000|2022-05-24 01:51:30|139.04|136.24|139.04|136.24|139.04|136.24|139.04|136.24|0
1653357100000|2022-05-24 01:51:40|138.9|136.1|138.9|136.1|138.9|136.1|138.9|136.1|0
1653357110000|2022-05-24 01:51:50|139.04|136.24|139.04|136.24|139.04|136.24|138.9|136.1|0
1653357120000|2022-05-24 01:52:00|138.9|136.1|139.04|136.24|139.04|136.24|138.9|136.1|0
1653357130000|2022-05-24 01:52:10|138.98|136.18|139.12|136.32|139.12|136.32|138.98|136.18|0
1653357140000|2022-05-24 01:52:20|139.19|136.39|139.33|136.53|139.33|136.53|139.19|136.39|0
1653357150000|2022-05-24 01:52:30|139.19|136.39|139.47|136.67|139.47|136.67|139.19|136.39|0
1653357160000|2022-05-24 01:52:40|139.55|136.75|139.54|136.74|139.55|136.75|139.47|136.67|0
1653357170000|2022-05-24 01:52:50|139.33|136.53|139.54|136.74|139.54|136.74|139.33|136.53|0
1653357180000|2022-05-24 01:53:00|139.61|136.81|139.18|136.38|139.61|136.81|139.18|136.38|0
1653357190000|2022-05-24 01:53:10|139.12|136.32|138.76|135.96|139.12|136.32|138.76|135.96|0
1653357200000|2022-05-24 01:53:20|138.9|136.1|138.9|136.1|138.9|136.1|138.9|136.1|0
1653357210000|2022-05-24 01:53:30|138.83|136.03|138.47|135.67|138.83|136.03|138.47|135.67|0
1653357220000|2022-05-24 01:53:40|138.61|135.81|138.76|135.96|138.76|135.96|138.61|135.81|0
1653357230000|2022-05-24 01:53:50|138.83|136.03|138.83|136.03|138.83|136.03|138.83|136.03|0
1653357240000|2022-05-24 01:54:00|138.69|135.89|138.47|135.67|138.69|135.89|138.47|135.67|0
1653357250000|2022-05-24 01:54:10|138.61|135.81|138.69|135.89|138.69|135.89|138.61|135.81|0
1653357260000|2022-05-24 01:54:20|138.76|135.96|138.61|135.81|138.76|135.96|138.61|135.81|0
1653357270000|2022-05-24 01:54:30|138.55|135.75|138.33|135.53|138.55|135.75|138.33|135.53|0
1653357280000|2022-05-24 01:54:40|138.47|135.67|138.33|135.53|138.61|135.81|138.33|135.53|0
1653357290000|2022-05-24 01:54:50|138.19|135.39|137.76|134.96|138.19|135.39|137.62|134.82|0
1653357300000|2022-05-24 01:55:00|137.62|134.82|137.76|134.96|137.76|134.96|137.48|134.68|0
1653357310000|2022-05-24 01:55:10|137.9|135.1|137.98|135.18|138.04|135.24|137.9|135.1|0
1653357320000|2022-05-24 01:55:20|137.9|135.1|137.76|134.96|137.9|135.1|137.76|134.96|0
1653357330000|2022-05-24 01:55:30|137.9|135.1|138.04|135.24|138.04|135.24|137.9|135.1|0
1653357340000|2022-05-24 01:55:40|138.19|135.39|138.19|135.39|138.19|135.39|138.19|135.39|0
1653357350000|2022-05-24 01:55:50|138.33|135.53|138.33|135.53|138.33|135.53|138.33|135.53|0
1653357360000|2022-05-24 01:56:00|138.47|135.67|138.47|135.67|138.47|135.67|138.47|135.67|0
1653357370000|2022-05-24 01:56:10|138.61|135.81|138.75|135.95|138.75|135.95|138.54|135.74|0
1653357380000|2022-05-24 01:56:20|138.9|136.1|138.83|136.03|138.9|136.1|138.83|136.03|0
1653357390000|2022-05-24 01:56:30|138.75|135.95|138.89|136.09|138.89|136.09|138.75|135.95|0
1653357400000|2022-05-24 01:56:40|139.04|136.24|139.32|136.52|139.32|136.52|139.04|136.24|0
1653357410000|2022-05-24 01:56:50|139.18|136.38|139.18|136.38|139.32|136.52|139.18|136.38|0
1653357420000|2022-05-24 01:57:00|139.11|136.31|139.18|136.38|139.32|136.52|139.11|136.31|0
1653357440000|2022-05-24 01:57:20|139.25|136.45|139.25|136.45|139.32|136.52|139.25|136.45|0
1653357450000|2022-05-24 01:57:30|139.32|136.52|139.46|136.66|139.46|136.66|139.32|136.52|0
1653357460000|2022-05-24 01:57:40|139.39|136.59|139.18|136.38|139.39|136.59|139.18|136.38|0
1653357470000|2022-05-24 01:57:50|139.25|136.45|139.25|136.45|139.25|136.45|139.25|136.45|0
1653357480000|2022-05-24 01:58:00|139.39|136.59|139.61|136.81|139.61|136.81|139.39|136.59|0
1653357490000|2022-05-24 01:58:10|139.32|136.52|139.39|136.59|139.46|136.66|139.32|136.52|0
1653357500000|2022-05-24 01:58:20|138.89|136.09|139.25|136.45|139.25|136.45|138.89|136.09|0
1653357510000|2022-05-24 01:58:30|139.32|136.52|139.32|136.52|139.32|136.52|139.32|136.52|0
1653357520000|2022-05-24 01:58:40|139.46|136.66|139.46|136.66|139.46|136.66|139.39|136.59|0
1653357530000|2022-05-24 01:58:50|139.39|136.59|139.46|136.66|139.46|136.66|139.39|136.59|0
1653357540000|2022-05-24 01:59:00|139.39|136.59|139.46|136.66|139.46|136.66|139.39|136.59|0
1653357560000|2022-05-24 01:59:20|139.6|136.8|139.75|136.95|139.75|136.95|139.6|136.8|0
1653357570000|2022-05-24 01:59:30|139.6|136.8|139.6|136.8|139.6|136.8|139.6|136.8|0
1653357580000|2022-05-24 01:59:40|139.46|136.66|139.6|136.8|139.6|136.8|139.46|136.66|0
1653357590000|2022-05-24 01:59:50|139.68|136.88|139.75|136.95|139.75|136.95|139.68|136.88|0
1653357600000|2022-05-24 02:00:00|139.82|137.02|139.46|136.66|139.82|137.02|139.46|136.66|0
1653357610000|2022-05-24 02:00:10|139.6|136.8|139.46|136.66|139.6|136.8|139.46|136.66|0
1653357620000|2022-05-24 02:00:20|139.6|136.8|139.6|136.8|139.68|136.88|139.6|136.8|0
1653357630000|2022-05-24 02:00:30|139.46|136.66|139.39|136.59|139.46|136.66|139.32|136.52|0
1653357640000|2022-05-24 02:00:40|139.32|136.52|139.46|136.66|139.46|136.66|139.32|136.52|0
1653357650000|2022-05-24 02:00:50|139.6|136.8|139.6|136.8|139.68|136.88|139.6|136.8|0
1653357660000|2022-05-24 02:01:00|139.46|136.66|139.39|136.59|139.46|136.66|139.39|136.59|0
1653357670000|2022-05-24 02:01:10|139.32|136.52|139.6|136.8|139.6|136.8|139.32|136.52|0
1653357680000|2022-05-24 02:01:20|139.74|136.94|139.67|136.87|139.74|136.94|139.67|136.87|0
1653357690000|2022-05-24 02:01:30|139.74|136.94|139.74|136.94|139.74|136.94|139.67|136.87|0
1653357700000|2022-05-24 02:01:40|139.82|137.02|140.17|137.37|140.17|137.37|139.82|137.02|0
1653357710000|2022-05-24 02:01:50|140.32|137.52|141.18|138.38|141.18|138.38|140.32|137.52|0
1653357720000|2022-05-24 02:02:00|141.32|138.52|140.89|138.09|141.32|138.52|140.89|138.09|0
1653357730000|2022-05-24 02:02:10|141.03|138.23|140.6|137.8|141.03|138.23|140.6|137.8|0
1653357740000|2022-05-24 02:02:20|140.82|138.02|140.74|137.94|140.89|138.09|140.74|137.94|0
1653357750000|2022-05-24 02:02:30|140.6|137.8|140.53|137.73|140.68|137.88|140.46|137.66|0
1653357760000|2022-05-24 02:02:40|140.46|137.66|140.6|137.8|140.6|137.8|140.46|137.66|0
1653357770000|2022-05-24 02:02:50|140.46|137.66|140.31|137.51|140.46|137.66|140.31|137.51|0
1653357780000|2022-05-24 02:03:00|140.39|137.59|140.39|137.59|140.39|137.59|140.31|137.51|0
1653357790000|2022-05-24 02:03:10|140.46|137.66|140.46|137.66|140.53|137.73|140.46|137.66|0
1653357800000|2022-05-24 02:03:20|140.31|137.51|140.31|137.51|140.31|137.51|140.31|137.51|0
1653357810000|2022-05-24 02:03:30|140.17|137.37|140.24|137.44|140.24|137.44|140.17|137.37|0
1653357820000|2022-05-24 02:03:40|140.17|137.37|140.31|137.51|140.31|137.51|140.17|137.37|0
1653357830000|2022-05-24 02:03:50|140.46|137.66|140.39|137.59|140.46|137.66|140.39|137.59|0
1653357840000|2022-05-24 02:04:00|140.24|137.44|140.24|137.44|140.24|137.44|140.24|137.44|0
1653357850000|2022-05-24 02:04:10|140.17|137.37|140.17|137.37|140.24|137.44|140.17|137.37|0
1653357860000|2022-05-24 02:04:20|140.24|137.44|140.31|137.51|140.31|137.51|140.24|137.44|0
1653357870000|2022-05-24 02:04:30|140.39|137.59|140.39|137.59|140.39|137.59|140.31|137.51|0
1653357880000|2022-05-24 02:04:40|140.45|137.65|140.17|137.37|140.45|137.65|140.17|137.37|0
1653357900000|2022-05-24 02:05:00|140.24|137.44|140.1|137.3|140.24|137.44|140.1|137.3|0
1653357910000|2022-05-24 02:05:10|140.17|137.37|140.38|137.58|140.38|137.58|140.17|137.37|0
1653357920000|2022-05-24 02:05:20|140.31|137.51|140.17|137.37|140.31|137.51|140.17|137.37|0
1653357930000|2022-05-24 02:05:30|140.24|137.44|140.24|137.44|140.24|137.44|140.17|137.37|0
1653357940000|2022-05-24 02:05:40|140.31|137.51|140.17|137.37|140.31|137.51|140.17|137.37|0
1653357950000|2022-05-24 02:05:50|140.02|137.22|140.17|137.37|140.17|137.37|139.88|137.08|0
1653357960000|2022-05-24 02:06:00|140.24|137.44|140.17|137.37|140.24|137.44|140.17|137.37|0
1653357970000|2022-05-24 02:06:10|140.02|137.22|140.02|137.22|140.02|137.22|140.02|137.22|0
1653357980000|2022-05-24 02:06:20|140.24|137.44|140.24|137.44|140.24|137.44|140.24|137.44|0
1653357990000|2022-05-24 02:06:30|140.31|137.51|140.31|137.51|140.31|137.51|140.31|137.51|0
1653358010000|2022-05-24 02:06:50|140.38|137.58|140.38|137.58|140.38|137.58|140.38|137.58|0
1653358020000|2022-05-24 02:07:00|140.31|137.51|140.59|137.79|140.59|137.79|140.31|137.51|0
1653358030000|2022-05-24 02:07:10|140.53|137.73|140.38|137.58|140.59|137.79|140.38|137.58|0
1653358040000|2022-05-24 02:07:20|140.31|137.51|140.45|137.65|140.45|137.65|140.31|137.51|0
1653358050000|2022-05-24 02:07:30|140.53|137.73|140.59|137.79|140.59|137.79|140.53|137.73|0
1653358060000|2022-05-24 02:07:40|140.67|137.87|140.81|138.01|140.81|138.01|140.67|137.87|0
1653358070000|2022-05-24 02:07:50|140.88|138.08|140.88|138.08|140.88|138.08|140.88|138.08|0
1653358080000|2022-05-24 02:08:00|141.02|138.22|140.88|138.08|141.02|138.22|140.88|138.08|0
1653358090000|2022-05-24 02:08:10|140.74|137.94|140.74|137.94|140.74|137.94|140.59|137.79|0
1653358100000|2022-05-24 02:08:20|140.59|137.79|140.59|137.79|140.59|137.79|140.59|137.79|0
1653358110000|2022-05-24 02:08:30|140.45|137.65|140.45|137.65|140.52|137.72|140.45|137.65|0
1653358120000|2022-05-24 02:08:40|140.52|137.72|140.59|137.79|140.59|137.79|140.45|137.65|0
1653358130000|2022-05-24 02:08:50|140.74|137.94|140.67|137.87|140.74|137.94|140.59|137.79|0
1653358140000|2022-05-24 02:09:00|140.74|137.94|140.74|137.94|140.81|138.01|140.59|137.79|0
1653358150000|2022-05-24 02:09:10|140.73|137.93|140.88|138.08|140.88|138.08|140.73|137.93|0
1653358160000|2022-05-24 02:09:20|140.95|138.15|140.81|138.01|140.95|138.15|140.73|137.93|0
1653358170000|2022-05-24 02:09:30|140.73|137.93|140.59|137.79|140.73|137.93|140.59|137.79|0
1653358180000|2022-05-24 02:09:40|140.67|137.87|140.52|137.72|140.67|137.87|140.52|137.72|0
1653358190000|2022-05-24 02:09:50|140.59|137.79|140.59|137.79|140.59|137.79|140.59|137.79|0
1653358200000|2022-05-24 02:10:00|140.73|137.93|140.73|137.93|140.88|138.08|140.73|137.93|0
1653358210000|2022-05-24 02:10:10|140.66|137.86|140.66|137.86|140.66|137.86|140.66|137.86|0
1653358220000|2022-05-24 02:10:20|140.73|137.93|140.73|137.93|140.88|138.08|140.73|137.93|0
1653358230000|2022-05-24 02:10:30|140.52|137.72|140.59|137.79|140.59|137.79|140.52|137.72|0
1653358240000|2022-05-24 02:10:40|140.73|137.93|140.73|137.93|140.73|137.93|140.73|137.93|0
1653358250000|2022-05-24 02:10:50|140.59|137.79|140.59|137.79|140.59|137.79|140.59|137.79|0
1653358260000|2022-05-24 02:11:00|140.52|137.72|140.73|137.93|140.73|137.93|140.52|137.72|0
1653358270000|2022-05-24 02:11:10|140.66|137.86|140.66|137.86|140.66|137.86|140.59|137.79|0
1653358280000|2022-05-24 02:11:20|140.59|137.79|140.59|137.79|140.73|137.93|140.59|137.79|0
1653358290000|2022-05-24 02:11:30|140.52|137.72|140.52|137.72|140.52|137.72|140.52|137.72|0
1653358300000|2022-05-24 02:11:40|140.44|137.64|140.59|137.79|140.59|137.79|140.44|137.64|0
1653358310000|2022-05-24 02:11:50|140.44|137.64|140.44|137.64|140.44|137.64|140.44|137.64|0
1653358320000|2022-05-24 02:12:00|140.3|137.5|140.3|137.5|140.3|137.5|140.3|137.5|0
1653358340000|2022-05-24 02:12:20|140.16|137.36|140.16|137.36|140.16|137.36|140.16|137.36|0
1653358350000|2022-05-24 02:12:30|140.3|137.5|140.3|137.5|140.3|137.5|140.3|137.5|0
1653358360000|2022-05-24 02:12:40|140.16|137.36|140.16|137.36|140.16|137.36|140.16|137.36|0
1653358370000|2022-05-24 02:12:50|140.09|137.29|140.3|137.5|140.3|137.5|140.09|137.29|0
1653358380000|2022-05-24 02:13:00|140.44|137.64|140.44|137.64|140.44|137.64|140.44|137.64|0
1653358390000|2022-05-24 02:13:10|140.52|137.72|140.52|137.72|140.52|137.72|140.44|137.64|0
1653358400000|2022-05-24 02:13:20|140.59|137.79|140.73|137.93|140.73|137.93|140.52|137.72|0
1653358420000|2022-05-24 02:13:40|140.66|137.86|140.73|137.93|140.73|137.93|140.58|137.78|0
1653358430000|2022-05-24 02:13:50|140.87|138.07|140.87|138.07|140.87|138.07|140.87|138.07|0
1653358450000|2022-05-24 02:14:10|140.95|138.15|140.87|138.07|141.01|138.21|140.87|138.07|0
1653358470000|2022-05-24 02:14:30|140.66|137.86|140.51|137.71|140.73|137.93|140.51|137.71|0
1653358480000|2022-05-24 02:14:40|140.58|137.78|140.73|137.93|140.73|137.93|140.58|137.78|0
1653358500000|2022-05-24 02:15:00|140.66|137.86|140.73|137.93|140.73|137.93|140.66|137.86|0
1653358510000|2022-05-24 02:15:10|140.66|137.86|140.58|137.78|140.66|137.86|140.58|137.78|0
1653358520000|2022-05-24 02:15:20|140.44|137.64|140.51|137.71|140.58|137.78|140.44|137.64|0
1653358530000|2022-05-24 02:15:30|140.44|137.64|140.66|137.86|140.73|137.93|140.44|137.64|0
1653358540000|2022-05-24 02:15:40|140.58|137.78|140.8|138|140.87|138.07|140.58|137.78|0
1653358550000|2022-05-24 02:15:50|140.87|138.07|140.87|138.07|140.87|138.07|140.8|138|0
1653358560000|2022-05-24 02:16:00|140.72|137.92|140.87|138.07|140.87|138.07|140.72|137.92|0
1653358570000|2022-05-24 02:16:10|141.01|138.21|141.01|138.21|141.01|138.21|141.01|138.21|0
1653358580000|2022-05-24 02:16:20|141.16|138.36|141.16|138.36|141.23|138.43|141.16|138.36|0
1653358590000|2022-05-24 02:16:30|141.09|138.29|140.72|137.92|141.3|138.5|140.72|137.92|0
1653358600000|2022-05-24 02:16:40|140.87|138.07|140.87|138.07|140.87|138.07|140.87|138.07|0
1653358610000|2022-05-24 02:16:50|140.94|138.14|141.01|138.21|141.01|138.21|140.94|138.14|0
1653358630000|2022-05-24 02:17:10|141.59|138.79|141.59|138.79|141.59|138.79|141.59|138.79|0
1653358640000|2022-05-24 02:17:20|141.66|138.86|141.59|138.79|141.66|138.86|141.44|138.64|0
1653358650000|2022-05-24 02:17:30|141.73|138.93|142.02|139.22|142.02|139.22|141.73|138.93|0
1653358660000|2022-05-24 02:17:40|141.87|139.07|141.73|138.93|141.87|139.07|141.73|138.93|0
1653358670000|2022-05-24 02:17:50|141.59|138.79|141.3|138.5|141.59|138.79|141.3|138.5|0
1653358680000|2022-05-24 02:18:00|141.44|138.64|141.87|139.07|142.02|139.22|141.44|138.64|0
1653358690000|2022-05-24 02:18:10|141.66|138.86|141.73|138.93|141.73|138.93|141.58|138.78|0
1653358700000|2022-05-24 02:18:20|141.87|139.07|141.87|139.07|141.87|139.07|141.8|139|0
1653358710000|2022-05-24 02:18:30|141.8|139|141.8|139|141.8|139|141.8|139|0
1653358720000|2022-05-24 02:18:40|141.73|138.93|141.73|138.93|141.73|138.93|141.73|138.93|0
1653358730000|2022-05-24 02:18:50|141.87|139.07|142.02|139.22|142.02|139.22|141.87|139.07|0
1653358740000|2022-05-24 02:19:00|141.95|139.15|142.02|139.22|142.02|139.22|141.87|139.07|0
1653358750000|2022-05-24 02:19:10|141.95|139.15|141.8|139|141.95|139.15|141.8|139|0
1653358760000|2022-05-24 02:19:20|141.87|139.07|141.87|139.07|141.87|139.07|141.8|139|0
1653358770000|2022-05-24 02:19:30|141.8|139|141.87|139.07|141.87|139.07|141.58|138.78|0
1653358780000|2022-05-24 02:19:40|141.73|138.93|141.8|139|141.8|139|141.73|138.93|0
1653358790000|2022-05-24 02:19:50|141.87|139.07|141.87|139.07|142.02|139.22|141.87|139.07|0
1653358800000|2022-05-24 02:20:00|141.73|138.93|141.66|138.86|141.87|139.07|141.66|138.86|0
1653358810000|2022-05-24 02:20:10|141.58|138.78|141.66|138.86|141.66|138.86|141.58|138.78|0
1653358820000|2022-05-24 02:20:20|141.73|138.93|141.73|138.93|141.87|139.07|141.73|138.93|0
1653358830000|2022-05-24 02:20:30|141.58|138.78|141.73|138.93|141.73|138.93|141.58|138.78|0
1653358840000|2022-05-24 02:20:40|141.8|139|141.73|138.93|141.87|139.07|141.73|138.93|0
1653358850000|2022-05-24 02:20:50|141.58|138.78|141.8|139|141.8|139|141.58|138.78|0
1653358860000|2022-05-24 02:21:00|141.87|139.07|141.87|139.07|141.87|139.07|141.87|139.07|0
1653358870000|2022-05-24 02:21:10|141.94|139.14|141.87|139.07|141.94|139.14|141.87|139.07|0
1653358880000|2022-05-24 02:21:20|142.01|139.21|141.87|139.07|142.01|139.21|141.87|139.07|0
1653358890000|2022-05-24 02:21:30|141.72|138.92|141.87|139.07|141.87|139.07|141.72|138.92|0
1653358900000|2022-05-24 02:21:40|141.8|139|141.65|138.85|141.87|139.07|141.65|138.85|0
1653358910000|2022-05-24 02:21:50|141.72|138.92|141.72|138.92|141.72|138.92|141.72|138.92|0
1653358920000|2022-05-24 02:22:00|141.58|138.78|141.58|138.78|141.65|138.85|141.58|138.78|0
1653358930000|2022-05-24 02:22:10|141.51|138.71|141.29|138.49|141.51|138.71|141.29|138.49|0
1653358940000|2022-05-24 02:22:20|141.43|138.63|141.58|138.78|141.58|138.78|141.43|138.63|0
1653358950000|2022-05-24 02:22:30|141.43|138.63|141.43|138.63|141.43|138.63|141.43|138.63|0
1653358960000|2022-05-24 02:22:40|141.58|138.78|141.43|138.63|141.58|138.78|141.43|138.63|0
1653358970000|2022-05-24 02:22:50|141.58|138.78|141.58|138.78|141.58|138.78|141.58|138.78|0
1653358980000|2022-05-24 02:23:00|141.43|138.63|141.43|138.63|141.43|138.63|141.43|138.63|0
1653358990000|2022-05-24 02:23:10|141.58|138.78|141.72|138.92|141.72|138.92|141.58|138.78|0
1653359000000|2022-05-24 02:23:20|141.58|138.78|141.58|138.78|141.58|138.78|141.43|138.63|0
1653359020000|2022-05-24 02:23:40|141.72|138.92|141.72|138.92|141.72|138.92|141.72|138.92|0
1653359030000|2022-05-24 02:23:50|141.58|138.78|141.58|138.78|141.58|138.78|141.58|138.78|0
1653359050000|2022-05-24 02:24:10|141.43|138.63|141.43|138.63|141.43|138.63|141.43|138.63|0
1653359060000|2022-05-24 02:24:20|141.29|138.49|141.29|138.49|141.29|138.49|141.29|138.49|0
1653359070000|2022-05-24 02:24:30|141.14|138.34|141|138.2|141.14|138.34|141|138.2|0
1653359080000|2022-05-24 02:24:40|141.07|138.27|141|138.2|141.07|138.27|141|138.2|0
1653359090000|2022-05-24 02:24:50|141.14|138.34|141.22|138.42|141.22|138.42|141|138.2|0
1653359100000|2022-05-24 02:25:00|141.14|138.34|141.29|138.49|141.29|138.49|141.07|138.27|0
1653359130000|2022-05-24 02:25:30|141.22|138.42|141.22|138.42|141.29|138.49|141.22|138.42|0
1653359140000|2022-05-24 02:25:40|141.14|138.34|141|138.2|141.14|138.34|141|138.2|0
1653359150000|2022-05-24 02:25:50|140.85|138.05|141|138.2|141|138.2|140.85|138.05|0
1653359160000|2022-05-24 02:26:00|141.07|138.27|141|138.2|141.07|138.27|141|138.2|0
1653359170000|2022-05-24 02:26:10|140.93|138.13|141.07|138.27|141.07|138.27|140.93|138.13|0
1653359180000|2022-05-24 02:26:20|141|138.2|141|138.2|141.14|138.34|141|138.2|0
1653359190000|2022-05-24 02:26:30|140.85|138.05|141.07|138.27|141.07|138.27|140.85|138.05|0
1653359200000|2022-05-24 02:26:40|141|138.2|141|138.2|141.07|138.27|141|138.2|0
1653359210000|2022-05-24 02:26:50|140.93|138.13|140.93|138.13|140.93|138.13|140.93|138.13|0
1653359220000|2022-05-24 02:27:00|140.85|138.05|140.71|137.91|140.85|138.05|140.71|137.91|0
1653359240000|2022-05-24 02:27:20|140.78|137.98|141.14|138.34|141.14|138.34|140.78|137.98|0
1653359250000|2022-05-24 02:27:30|141.07|138.27|140.99|138.19|141.07|138.27|140.99|138.19|0
1653359260000|2022-05-24 02:27:40|141.07|138.27|141.14|138.34|141.14|138.34|140.99|138.19|0
1653359270000|2022-05-24 02:27:50|141.28|138.48|141.36|138.56|141.36|138.56|141.28|138.48|0
1653359280000|2022-05-24 02:28:00|141.28|138.48|141.65|138.85|141.65|138.85|141.28|138.48|0
1653359290000|2022-05-24 02:28:10|141.71|138.91|141.57|138.77|141.71|138.91|141.57|138.77|0
1653359300000|2022-05-24 02:28:20|141.28|138.48|141.43|138.63|141.43|138.63|141.28|138.48|0
1653359310000|2022-05-24 02:28:30|141.5|138.7|141.64|138.84|141.64|138.84|141.43|138.63|0
1653359320000|2022-05-24 02:28:40|141.57|138.77|141.5|138.7|141.57|138.77|141.5|138.7|0
1653359330000|2022-05-24 02:28:50|141.57|138.77|141.71|138.91|141.71|138.91|141.5|138.7|0
1653359340000|2022-05-24 02:29:00|141.57|138.77|141.71|138.91|141.71|138.91|141.57|138.77|0
1653359370000|2022-05-24 02:29:30|141.86|139.06|141.71|138.91|141.86|139.06|141.71|138.91|0
1653359380000|2022-05-24 02:29:40|141.57|138.77|141.57|138.77|141.57|138.77|141.57|138.77|0
1653359390000|2022-05-24 02:29:50|141.42|138.62|141.57|138.77|141.57|138.77|141.42|138.62|0
1653359400000|2022-05-24 02:30:00|141.42|138.62|141.14|138.34|141.42|138.62|141.14|138.34|0
1653359410000|2022-05-24 02:30:10|141.28|138.48|141.13|138.33|141.28|138.48|141.13|138.33|0
1653359430000|2022-05-24 02:30:30|141.21|138.41|141.28|138.48|141.28|138.48|141.21|138.41|0
1653359440000|2022-05-24 02:30:40|141.21|138.41|141.28|138.48|141.28|138.48|141.13|138.33|0
1653359450000|2022-05-24 02:30:50|141.35|138.55|141.35|138.55|141.35|138.55|141.28|138.48|0
1653359460000|2022-05-24 02:31:00|141.42|138.62|141.42|138.62|141.42|138.62|141.42|138.62|0
1653359470000|2022-05-24 02:31:10|141.5|138.7|141.42|138.62|141.5|138.7|141.42|138.62|0
1653359480000|2022-05-24 02:31:20|141.5|138.7|141.5|138.7|141.57|138.77|141.5|138.7|0
1653359490000|2022-05-24 02:31:30|141.57|138.77|141.56|138.76|141.57|138.77|141.56|138.76|0
1653359510000|2022-05-24 02:31:50|141.42|138.62|141.35|138.55|141.42|138.62|141.35|138.55|0
1653359520000|2022-05-24 02:32:00|141.42|138.62|141.28|138.48|141.42|138.62|141.28|138.48|0
1653359540000|2022-05-24 02:32:20|141.35|138.55|141.28|138.48|141.35|138.55|141.21|138.41|0
1653359560000|2022-05-24 02:32:40|141.13|138.33|141.49|138.69|141.49|138.69|141.13|138.33|0
1653359570000|2022-05-24 02:32:50|141.56|138.76|141.42|138.62|141.56|138.76|141.42|138.62|0
1653359590000|2022-05-24 02:33:10|141.56|138.76|141.42|138.62|141.56|138.76|141.42|138.62|0
1653359600000|2022-05-24 02:33:20|141.56|138.76|141.56|138.76|141.56|138.76|141.56|138.76|0
1653359610000|2022-05-24 02:33:30|141.42|138.62|141.42|138.62|141.42|138.62|141.42|138.62|0
1653359630000|2022-05-24 02:33:50|141.35|138.55|141.42|138.62|141.42|138.62|141.35|138.55|0
1653359640000|2022-05-24 02:34:00|141.27|138.47|141.27|138.47|141.27|138.47|141.27|138.47|0
1653359650000|2022-05-24 02:34:10|141.56|138.76|141.56|138.76|141.71|138.91|141.56|138.76|0
1653359660000|2022-05-24 02:34:20|141.49|138.69|141.27|138.47|141.49|138.69|141.27|138.47|0
1653359670000|2022-05-24 02:34:30|141.13|138.33|141.13|138.33|141.13|138.33|141.13|138.33|0
1653359690000|2022-05-24 02:34:50|141.27|138.47|140.98|138.18|141.27|138.47|140.98|138.18|0
1653359700000|2022-05-24 02:35:00|140.7|137.9|140.84|138.04|140.98|138.18|140.7|137.9|0
1653359710000|2022-05-24 02:35:10|140.98|138.18|140.84|138.04|140.98|138.18|140.84|138.04|0
1653359720000|2022-05-24 02:35:20|140.77|137.97|140.55|137.75|140.77|137.97|140.55|137.75|0
1653359730000|2022-05-24 02:35:30|140.7|137.9|140.63|137.83|140.7|137.9|140.63|137.83|0
1653359740000|2022-05-24 02:35:40|140.7|137.9|140.55|137.75|140.7|137.9|140.55|137.75|0
1653359750000|2022-05-24 02:35:50|140.7|137.9|140.84|138.04|140.84|138.04|140.7|137.9|0
1653359760000|2022-05-24 02:36:00|140.98|138.18|140.84|138.04|140.98|138.18|140.84|138.04|0
1653359770000|2022-05-24 02:36:10|140.98|138.18|140.84|138.04|140.98|138.18|140.84|138.04|0
1653359780000|2022-05-24 02:36:20|140.91|138.11|140.98|138.18|140.98|138.18|140.91|138.11|0
1653359790000|2022-05-24 02:36:30|141.06|138.26|140.91|138.11|141.13|138.33|140.91|138.11|0
1653359800000|2022-05-24 02:36:40|140.98|138.18|141.06|138.26|141.13|138.33|140.98|138.18|0
1653359810000|2022-05-24 02:36:50|141.13|138.33|141.12|138.32|141.13|138.33|141.06|138.26|0
1653359820000|2022-05-24 02:37:00|141.2|138.4|141.12|138.32|141.27|138.47|141.12|138.32|0
1653359830000|2022-05-24 02:37:10|140.98|138.18|140.98|138.18|140.98|138.18|140.84|138.04|0
1653359850000|2022-05-24 02:37:30|140.84|138.04|140.98|138.18|140.98|138.18|140.84|138.04|0
1653359870000|2022-05-24 02:37:50|140.91|138.11|140.84|138.04|140.91|138.11|140.84|138.04|0
1653359880000|2022-05-24 02:38:00|140.98|138.18|140.98|138.18|140.98|138.18|140.84|138.04|0
1653359890000|2022-05-24 02:38:10|140.84|138.04|140.98|138.18|140.98|138.18|140.84|138.04|0
1653359900000|2022-05-24 02:38:20|141.12|138.32|141.12|138.32|141.12|138.32|141.12|138.32|0
1653359930000|2022-05-24 02:38:50|141.2|138.4|141.27|138.47|141.27|138.47|141.2|138.4|0
1653359940000|2022-05-24 02:39:00|141.2|138.4|141.27|138.47|141.27|138.47|141.2|138.4|0
1653359950000|2022-05-24 02:39:10|141.2|138.4|141.12|138.32|141.2|138.4|141.12|138.32|0
1653359960000|2022-05-24 02:39:20|141.05|138.25|141.12|138.32|141.12|138.32|141.05|138.25|0
1653359970000|2022-05-24 02:39:30|141.27|138.47|141.26|138.46|141.27|138.47|141.26|138.46|0
1653359980000|2022-05-24 02:39:40|141.2|138.4|141.2|138.4|141.2|138.4|141.2|138.4|0
1653359990000|2022-05-24 02:39:50|141.26|138.46|141.26|138.46|141.26|138.46|141.26|138.46|0
1653360000000|2022-05-24 02:40:00|141.41|138.61|141.41|138.61|141.41|138.61|141.26|138.46|0
1653360010000|2022-05-24 02:40:10|141.34|138.54|141.41|138.61|141.41|138.61|141.34|138.54|0
1653360020000|2022-05-24 02:40:20|141.26|138.46|141.26|138.46|141.26|138.46|141.26|138.46|0
1653360030000|2022-05-24 02:40:30|141.34|138.54|141.26|138.46|141.34|138.54|141.26|138.46|0
1653360040000|2022-05-24 02:40:40|141.34|138.54|141.55|138.75|141.55|138.75|141.34|138.54|0
1653360050000|2022-05-24 02:40:50|141.7|138.9|141.48|138.68|141.7|138.9|141.48|138.68|0
1653360060000|2022-05-24 02:41:00|141.55|138.75|141.55|138.75|141.55|138.75|141.55|138.75|0
1653360070000|2022-05-24 02:41:10|141.69|138.89|141.84|139.04|141.84|139.04|141.69|138.89|0
1653360100000|2022-05-24 02:41:40|141.98|139.18|141.84|139.04|141.98|139.18|141.77|138.97|0
1653360110000|2022-05-24 02:41:50|141.55|138.75|141.84|139.04|141.84|139.04|141.55|138.75|0
1653360120000|2022-05-24 02:42:00|141.69|138.89|141.69|138.89|141.84|139.04|141.69|138.89|0
1653360130000|2022-05-24 02:42:10|141.84|139.04|141.77|138.97|141.84|139.04|141.69|138.89|0
1653360140000|2022-05-24 02:42:20|141.69|138.89|141.55|138.75|141.69|138.89|141.55|138.75|0
1653360150000|2022-05-24 02:42:30|141.69|138.89|141.84|139.04|141.84|139.04|141.69|138.89|0
1653360160000|2022-05-24 02:42:40|141.69|138.89|141.55|138.75|141.69|138.89|141.55|138.75|0
1653360170000|2022-05-24 02:42:50|141.4|138.6|141.48|138.68|141.48|138.68|141.4|138.6|0
1653360180000|2022-05-24 02:43:00|141.4|138.6|141.33|138.53|141.4|138.6|141.33|138.53|0
1653360190000|2022-05-24 02:43:10|141.4|138.6|141.48|138.68|141.48|138.68|141.4|138.6|0
1653360200000|2022-05-24 02:43:20|141.55|138.75|141.55|138.75|141.55|138.75|141.55|138.75|0
1653360210000|2022-05-24 02:43:30|141.69|138.89|141.69|138.89|141.69|138.89|141.69|138.89|0
1653360220000|2022-05-24 02:43:40|141.55|138.75|141.55|138.75|141.55|138.75|141.55|138.75|0
1653360240000|2022-05-24 02:44:00|141.4|138.6|141.4|138.6|141.48|138.68|141.4|138.6|0
1653360250000|2022-05-24 02:44:10|141.55|138.75|141.55|138.75|141.55|138.75|141.55|138.75|0
1653360260000|2022-05-24 02:44:20|141.69|138.89|141.62|138.82|141.69|138.89|141.62|138.82|0
1653360270000|2022-05-24 02:44:30|141.69|138.89|141.55|138.75|141.69|138.89|141.55|138.75|0
1653360280000|2022-05-24 02:44:40|141.69|138.89|141.69|138.89|141.69|138.89|141.69|138.89|0
1653360290000|2022-05-24 02:44:50|141.55|138.75|141.55|138.75|141.55|138.75|141.55|138.75|0
1653360300000|2022-05-24 02:45:00|141.69|138.89|142.2|139.4|142.2|139.4|141.69|138.89|0
1653360310000|2022-05-24 02:45:10|142.27|139.47|142.27|139.47|142.41|139.61|142.27|139.47|0
1653360320000|2022-05-24 02:45:20|142.34|139.54|142.49|139.69|142.49|139.69|142.34|139.54|0
1653360330000|2022-05-24 02:45:30|142.56|139.76|142.56|139.76|142.56|139.76|142.56|139.76|0
1653360340000|2022-05-24 02:45:40|142.7|139.9|142.85|140.05|142.85|140.05|142.7|139.9|0
1653360350000|2022-05-24 02:45:50|142.7|139.9|142.7|139.9|142.78|139.98|142.7|139.9|0
1653360360000|2022-05-24 02:46:00|142.63|139.83|142.63|139.83|142.63|139.83|142.63|139.83|0
1653360370000|2022-05-24 02:46:10|142.55|139.75|142.55|139.75|142.55|139.75|142.55|139.75|0
1653360380000|2022-05-24 02:46:20|142.41|139.61|142.41|139.61|142.41|139.61|142.41|139.61|0
1653360390000|2022-05-24 02:46:30|142.55|139.75|142.48|139.68|142.55|139.75|142.41|139.61|0
1653360400000|2022-05-24 02:46:40|142.55|139.75|142.41|139.61|142.55|139.75|142.41|139.61|0
1653360410000|2022-05-24 02:46:50|142.26|139.46|142.41|139.61|142.41|139.61|142.26|139.46|0
1653360420000|2022-05-24 02:47:00|142.48|139.68|142.41|139.61|142.55|139.75|142.41|139.61|0
1653360440000|2022-05-24 02:47:20|142.55|139.75|142.55|139.75|142.55|139.75|142.55|139.75|0
1653360450000|2022-05-24 02:47:30|142.7|139.9|142.41|139.61|142.7|139.9|142.41|139.61|0
1653360460000|2022-05-24 02:47:40|142.55|139.75|142.55|139.75|142.55|139.75|142.48|139.68|0
1653360470000|2022-05-24 02:47:50|142.63|139.83|142.63|139.83|142.63|139.83|142.63|139.83|0
1653360480000|2022-05-24 02:48:00|142.7|139.9|142.63|139.83|142.7|139.9|142.63|139.83|0
1653360490000|2022-05-24 02:48:10|142.7|139.9|142.55|139.75|142.7|139.9|142.55|139.75|0
1653360500000|2022-05-24 02:48:20|142.48|139.68|142.41|139.61|142.48|139.68|142.41|139.61|0
1653360510000|2022-05-24 02:48:30|142.26|139.46|142.26|139.46|142.26|139.46|142.26|139.46|0
1653360520000|2022-05-24 02:48:40|142.12|139.32|142.12|139.32|142.12|139.32|142.12|139.32|0
1653360530000|2022-05-24 02:48:50|141.97|139.17|141.97|139.17|141.97|139.17|141.97|139.17|0
1653360540000|2022-05-24 02:49:00|142.12|139.32|141.97|139.17|142.12|139.32|141.97|139.17|0
1653360560000|2022-05-24 02:49:20|142.05|139.25|142.12|139.32|142.12|139.32|142.05|139.25|0
1653360600000|2022-05-24 02:50:00|142.11|139.31|142.11|139.31|142.11|139.31|142.11|139.31|0
1653360610000|2022-05-24 02:50:10|142.05|139.25|142.05|139.25|142.05|139.25|142.05|139.25|0
1653360620000|2022-05-24 02:50:20|141.97|139.17|141.97|139.17|141.97|139.17|141.97|139.17|0
1653360630000|2022-05-24 02:50:30|142.04|139.24|142.11|139.31|142.11|139.31|142.04|139.24|0
1653360650000|2022-05-24 02:50:50|141.97|139.17|142.11|139.31|142.11|139.31|141.97|139.17|0
1653360700000|2022-05-24 02:51:40|142.04|139.24|141.97|139.17|142.04|139.24|141.97|139.17|0
1653360720000|2022-05-24 02:52:00|142.11|139.31|141.97|139.17|142.11|139.31|141.97|139.17|0
1653360730000|2022-05-24 02:52:10|141.9|139.1|141.9|139.1|141.97|139.17|141.9|139.1|0
1653360740000|2022-05-24 02:52:20|141.97|139.17|141.82|139.02|141.97|139.17|141.82|139.02|0
1653360750000|2022-05-24 02:52:30|141.9|139.1|142.11|139.31|142.11|139.31|141.9|139.1|0
1653360760000|2022-05-24 02:52:40|141.97|139.17|141.82|139.02|141.97|139.17|141.82|139.02|0
1653360770000|2022-05-24 02:52:50|141.9|139.1|141.82|139.02|141.9|139.1|141.75|138.95|0
1653360780000|2022-05-24 02:53:00|141.75|138.95|141.82|139.02|141.82|139.02|141.75|138.95|0
1653360790000|2022-05-24 02:53:10|141.97|139.17|141.9|139.1|141.97|139.17|141.9|139.1|0
1653360800000|2022-05-24 02:53:20|141.82|139.02|141.68|138.88|141.82|139.02|141.53|138.73|0
1653360810000|2022-05-24 02:53:30|141.53|138.73|141.68|138.88|141.68|138.88|141.53|138.73|0
1653360820000|2022-05-24 02:53:40|141.82|139.02|141.82|139.02|141.82|139.02|141.82|139.02|0
1653360830000|2022-05-24 02:53:50|141.96|139.16|141.82|139.02|141.96|139.16|141.82|139.02|0
1653360840000|2022-05-24 02:54:00|141.75|138.95|141.68|138.88|141.75|138.95|141.68|138.88|0
1653360850000|2022-05-24 02:54:10|141.53|138.73|141.61|138.81|141.61|138.81|141.53|138.73|0
1653360860000|2022-05-24 02:54:20|141.68|138.88|141.68|138.88|141.68|138.88|141.68|138.88|0
1653360880000|2022-05-24 02:54:40|141.67|138.87|141.53|138.73|141.67|138.87|141.53|138.73|0
1653360900000|2022-05-24 02:55:00|141.67|138.87|141.67|138.87|141.67|138.87|141.67|138.87|0
1653360930000|2022-05-24 02:55:30|141.53|138.73|141.53|138.73|141.53|138.73|141.53|138.73|0
1653360940000|2022-05-24 02:55:40|141.6|138.8|141.67|138.87|141.67|138.87|141.6|138.8|0
1653360950000|2022-05-24 02:55:50|141.6|138.8|141.67|138.87|141.67|138.87|141.6|138.8|0
1653360960000|2022-05-24 02:56:00|141.6|138.8|141.53|138.73|141.6|138.8|141.53|138.73|0
1653360970000|2022-05-24 02:56:10|141.67|138.87|141.67|138.87|141.67|138.87|141.67|138.87|0
1653360990000|2022-05-24 02:56:30|141.53|138.73|141.53|138.73|141.53|138.73|141.53|138.73|0
1653361000000|2022-05-24 02:56:40|141.6|138.8|141.38|138.58|141.6|138.8|141.38|138.58|0
1653361010000|2022-05-24 02:56:50|141.24|138.44|141.38|138.58|141.38|138.58|141.24|138.44|0
1653361020000|2022-05-24 02:57:00|141.53|138.73|141.31|138.51|141.53|138.73|141.31|138.51|0
1653361030000|2022-05-24 02:57:10|141.53|138.73|141.67|138.87|141.67|138.87|141.53|138.73|0
1653361040000|2022-05-24 02:57:20|141.6|138.8|141.6|138.8|141.6|138.8|141.6|138.8|0
1653361050000|2022-05-24 02:57:30|141.67|138.87|141.38|138.58|141.67|138.87|141.38|138.58|0
1653361060000|2022-05-24 02:57:40|141.53|138.73|141.38|138.58|141.53|138.73|141.38|138.58|0
1653361070000|2022-05-24 02:57:50|141.46|138.66|141.53|138.73|141.53|138.73|141.38|138.58|0
1653361080000|2022-05-24 02:58:00|141.38|138.58|141.53|138.73|141.53|138.73|141.38|138.58|0
1653361090000|2022-05-24 02:58:10|141.67|138.87|141.46|138.66|141.67|138.87|141.46|138.66|0
1653361100000|2022-05-24 02:58:20|141.53|138.73|141.38|138.58|141.53|138.73|141.38|138.58|0
1653361110000|2022-05-24 02:58:30|141.24|138.44|141.24|138.44|141.24|138.44|141.24|138.44|0
1653361130000|2022-05-24 02:58:50|141.38|138.58|140.95|138.15|141.38|138.58|140.95|138.15|0
1653361140000|2022-05-24 02:59:00|141.09|138.29|140.95|138.15|141.09|138.29|140.8|138|0
1653361150000|2022-05-24 02:59:10|140.8|138|140.95|138.15|140.95|138.15|140.8|138|0
1653361170000|2022-05-24 02:59:30|141.02|138.22|140.95|138.15|141.02|138.22|140.95|138.15|0
1653361180000|2022-05-24 02:59:40|141.02|138.22|140.95|138.15|141.02|138.22|140.95|138.15|0
1653361190000|2022-05-24 02:59:50|140.88|138.08|140.95|138.15|140.95|138.15|140.8|138|0
1653361200000|2022-05-24 03:00:00|141.02|138.22|141.09|138.29|141.09|138.29|141.02|138.22|0
1653361210000|2022-05-24 03:00:10|140.95|138.15|140.95|138.15|140.95|138.15|140.95|138.15|0
1653361220000|2022-05-24 03:00:20|141.02|138.22|140.95|138.15|141.02|138.22|140.95|138.15|0
1653361230000|2022-05-24 03:00:30|141.09|138.29|140.95|138.15|141.09|138.29|140.95|138.15|0
1653361240000|2022-05-24 03:00:40|141.09|138.29|141.09|138.29|141.31|138.51|141.09|138.29|0
1653361250000|2022-05-24 03:00:50|141.23|138.43|141.38|138.58|141.38|138.58|141.23|138.43|0
1653361260000|2022-05-24 03:01:00|141.52|138.72|141.23|138.43|141.52|138.72|141.23|138.43|0
1653361270000|2022-05-24 03:01:10|141.38|138.58|141.38|138.58|141.38|138.58|141.38|138.58|0
1653361300000|2022-05-24 03:01:40|141.45|138.65|141.31|138.51|141.45|138.65|141.31|138.51|0
1653361310000|2022-05-24 03:01:50|141.38|138.58|141.38|138.58|141.38|138.58|141.38|138.58|0
1653361320000|2022-05-24 03:02:00|141.23|138.43|141.09|138.29|141.23|138.43|141.09|138.29|0
1653361340000|2022-05-24 03:02:20|140.94|138.14|141.02|138.22|141.09|138.29|140.94|138.14|0
1653361350000|2022-05-24 03:02:30|141.09|138.29|140.94|138.14|141.09|138.29|140.94|138.14|0
1653361360000|2022-05-24 03:02:40|141.02|138.22|141.16|138.36|141.16|138.36|141.02|138.22|0
1653361370000|2022-05-24 03:02:50|141.23|138.43|141.23|138.43|141.23|138.43|141.23|138.43|0
1653361380000|2022-05-24 03:03:00|141.16|138.36|141.16|138.36|141.16|138.36|141.09|138.29|0
1653361390000|2022-05-24 03:03:10|141.09|138.29|141.09|138.29|141.09|138.29|141.09|138.29|0
1653361410000|2022-05-24 03:03:30|140.94|138.14|140.94|138.14|140.94|138.14|140.8|138|0
1653361420000|2022-05-24 03:03:40|141.09|138.29|140.94|138.14|141.09|138.29|140.94|138.14|0
1653361430000|2022-05-24 03:03:50|141.02|138.22|141.08|138.28|141.09|138.29|141.02|138.22|0
1653361440000|2022-05-24 03:04:00|141.23|138.43|141.08|138.28|141.23|138.43|141.08|138.28|0
1653361450000|2022-05-24 03:04:10|141.23|138.43|141.3|138.5|141.3|138.5|141.23|138.43|0
1653361460000|2022-05-24 03:04:20|141.23|138.43|141.23|138.43|141.23|138.43|141.23|138.43|0
1653361470000|2022-05-24 03:04:30|141.37|138.57|141.37|138.57|141.37|138.57|141.37|138.57|0
1653361480000|2022-05-24 03:04:40|141.45|138.65|141.23|138.43|141.45|138.65|141.23|138.43|0
1653361490000|2022-05-24 03:04:50|141.37|138.57|141.37|138.57|141.45|138.65|141.37|138.57|0
1653361500000|2022-05-24 03:05:00|141.23|138.43|141.23|138.43|141.23|138.43|141.23|138.43|0
1653361510000|2022-05-24 03:05:10|141.37|138.57|141.37|138.57|141.37|138.57|141.37|138.57|0
1653361520000|2022-05-24 03:05:20|141.23|138.43|141.3|138.5|141.3|138.5|141.23|138.43|0
1653361530000|2022-05-24 03:05:30|141.37|138.57|141.37|138.57|141.45|138.65|141.37|138.57|0
1653361540000|2022-05-24 03:05:40|141.45|138.65|141.51|138.71|141.51|138.71|141.45|138.65|0
1653361550000|2022-05-24 03:05:50|141.66|138.86|141.66|138.86|141.66|138.86|141.66|138.86|0
1653361560000|2022-05-24 03:06:00|141.44|138.64|141.51|138.71|141.51|138.71|141.44|138.64|0
1653361570000|2022-05-24 03:06:10|141.44|138.64|141.3|138.5|141.44|138.64|141.3|138.5|0
1653361580000|2022-05-24 03:06:20|141.37|138.57|141.23|138.43|141.37|138.57|141.23|138.43|0
1653361590000|2022-05-24 03:06:30|141.37|138.57|141.37|138.57|141.37|138.57|141.37|138.57|0
1653361600000|2022-05-24 03:06:40|141.51|138.71|141.44|138.64|141.51|138.71|141.44|138.64|0
1653361610000|2022-05-24 03:06:50|141.51|138.71|141.51|138.71|141.51|138.71|141.51|138.71|0
1653361620000|2022-05-24 03:07:00|141.59|138.79|141.51|138.71|141.59|138.79|141.44|138.64|0
1653361630000|2022-05-24 03:07:10|141.37|138.57|141.37|138.57|141.37|138.57|141.37|138.57|0
1653361640000|2022-05-24 03:07:20|141.51|138.71|141.37|138.57|141.51|138.71|141.37|138.57|0
1653361650000|2022-05-24 03:07:30|141.44|138.64|141.22|138.42|141.44|138.64|141.22|138.42|0
1653361670000|2022-05-24 03:07:50|141.08|138.28|141.08|138.28|141.08|138.28|141.08|138.28|0
1653361680000|2022-05-24 03:08:00|140.94|138.14|140.93|138.13|140.94|138.14|140.93|138.13|0
1653361690000|2022-05-24 03:08:10|141.08|138.28|141.01|138.21|141.08|138.28|141.01|138.21|0
1653361700000|2022-05-24 03:08:20|141.08|138.28|140.93|138.13|141.08|138.28|140.93|138.13|0
1653361710000|2022-05-24 03:08:30|141.01|138.21|141.01|138.21|141.01|138.21|141.01|138.21|0
1653361720000|2022-05-24 03:08:40|141.08|138.28|141.22|138.42|141.22|138.42|141.08|138.28|0
1653361730000|2022-05-24 03:08:50|141.08|138.28|141.22|138.42|141.22|138.42|141.08|138.28|0
1653361740000|2022-05-24 03:09:00|141.15|138.35|141.15|138.35|141.15|138.35|141.15|138.35|0
1653361750000|2022-05-24 03:09:10|141.08|138.28|141.08|138.28|141.08|138.28|141.08|138.28|0
1653361760000|2022-05-24 03:09:20|140.93|138.13|140.93|138.13|141.08|138.28|140.93|138.13|0
1653361790000|2022-05-24 03:09:50|140.79|137.99|140.79|137.99|140.93|138.13|140.79|137.99|0
1653361800000|2022-05-24 03:10:00|140.64|137.84|140.64|137.84|140.64|137.84|140.64|137.84|0
1653361810000|2022-05-24 03:10:10|140.72|137.92|140.79|137.99|140.79|137.99|140.72|137.92|0
1653361830000|2022-05-24 03:10:30|140.64|137.84|140.79|137.99|140.79|137.99|140.64|137.84|0
1653361840000|2022-05-24 03:10:40|140.72|137.92|140.64|137.84|140.72|137.92|140.64|137.84|0
1653361850000|2022-05-24 03:10:50|140.79|137.99|140.86|138.06|140.93|138.13|140.79|137.99|0
1653361860000|2022-05-24 03:11:00|140.93|138.13|140.93|138.13|140.93|138.13|140.93|138.13|0
1653361890000|2022-05-24 03:11:30|140.86|138.06|140.93|138.13|140.93|138.13|140.79|137.99|0
1653361900000|2022-05-24 03:11:40|140.86|138.06|140.93|138.13|140.93|138.13|140.86|138.06|0
1653361920000|2022-05-24 03:12:00|140.79|137.99|140.79|137.99|140.79|137.99|140.79|137.99|0
1653361930000|2022-05-24 03:12:10|140.93|138.13|140.93|138.13|140.93|138.13|140.93|138.13|0
1653361940000|2022-05-24 03:12:20|141|138.2|141|138.2|141|138.2|141|138.2|0
1653361950000|2022-05-24 03:12:30|141.07|138.27|140.93|138.13|141.07|138.27|140.86|138.06|0
1653361970000|2022-05-24 03:12:50|141.07|138.27|141.07|138.27|141.07|138.27|141.07|138.27|0
1653361980000|2022-05-24 03:13:00|140.93|138.13|140.93|138.13|140.93|138.13|140.93|138.13|0
1653362000000|2022-05-24 03:13:20|140.78|137.98|140.78|137.98|140.78|137.98|140.78|137.98|0
1653362020000|2022-05-24 03:13:40|140.93|138.13|140.78|137.98|140.93|138.13|140.78|137.98|0
1653362030000|2022-05-24 03:13:50|140.86|138.06|140.93|138.13|140.93|138.13|140.78|137.98|0
1653362040000|2022-05-24 03:14:00|140.78|137.98|140.78|137.98|140.78|137.98|140.78|137.98|0
1653362050000|2022-05-24 03:14:10|140.93|138.13|140.93|138.13|140.93|138.13|140.93|138.13|0
1653362060000|2022-05-24 03:14:20|141.07|138.27|141.07|138.27|141.07|138.27|141.07|138.27|0
1653362070000|2022-05-24 03:14:30|141|138.2|141|138.2|141|138.2|141|138.2|0
1653362080000|2022-05-24 03:14:40|140.93|138.13|140.78|137.98|140.93|138.13|140.78|137.98|0
1653362120000|2022-05-24 03:15:20|140.92|138.12|140.92|138.12|140.92|138.12|140.92|138.12|0
1653362130000|2022-05-24 03:15:30|140.78|137.98|140.78|137.98|140.78|137.98|140.78|137.98|0
1653362140000|2022-05-24 03:15:40|140.92|138.12|140.92|138.12|140.92|138.12|140.92|138.12|0
1653362160000|2022-05-24 03:16:00|140.85|138.05|140.92|138.12|140.92|138.12|140.85|138.05|0
1653362170000|2022-05-24 03:16:10|140.78|137.98|140.92|138.12|140.92|138.12|140.78|137.98|0
1653362180000|2022-05-24 03:16:20|141.07|138.27|140.92|138.12|141.07|138.27|140.92|138.12|0
1653362190000|2022-05-24 03:16:30|141.07|138.27|141.07|138.27|141.07|138.27|140.92|138.12|0
1653362200000|2022-05-24 03:16:40|141.21|138.41|141.21|138.41|141.21|138.41|141.21|138.41|0
1653362210000|2022-05-24 03:16:50|141.14|138.34|141.14|138.34|141.14|138.34|141.14|138.34|0
1653362220000|2022-05-24 03:17:00|141.07|138.27|141.07|138.27|141.14|138.34|141.07|138.27|0
1653362230000|2022-05-24 03:17:10|141.14|138.34|141.21|138.41|141.21|138.41|141.14|138.34|0
1653362240000|2022-05-24 03:17:20|141.28|138.48|141.28|138.48|141.28|138.48|141.28|138.48|0
1653362250000|2022-05-24 03:17:30|141.35|138.55|141.28|138.48|141.35|138.55|141.28|138.48|0
1653362260000|2022-05-24 03:17:40|141.21|138.41|141.21|138.41|141.21|138.41|141.21|138.41|0
1653362270000|2022-05-24 03:17:50|141.35|138.55|141.28|138.48|141.35|138.55|141.28|138.48|0
1653362280000|2022-05-24 03:18:00|141.35|138.55|141.21|138.41|141.35|138.55|141.21|138.41|0
1653362290000|2022-05-24 03:18:10|141.28|138.48|141.35|138.55|141.35|138.55|141.28|138.48|0
1653362310000|2022-05-24 03:18:30|141.28|138.48|141.28|138.48|141.28|138.48|141.28|138.48|0
1653362320000|2022-05-24 03:18:40|141.21|138.41|141.06|138.26|141.21|138.41|141.06|138.26|0
1653362330000|2022-05-24 03:18:50|140.92|138.12|141.14|138.34|141.14|138.34|140.92|138.12|0
1653362350000|2022-05-24 03:19:10|141.21|138.41|141.21|138.41|141.21|138.41|141.21|138.41|0
1653362400000|2022-05-24 03:20:00|141.06|138.26|141.06|138.26|141.06|138.26|141.06|138.26|0
1653362410000|2022-05-24 03:20:10|141.2|138.4|141.2|138.4|141.2|138.4|141.2|138.4|0
1653362440000|2022-05-24 03:20:40|141.28|138.48|141.2|138.4|141.35|138.55|141.2|138.4|0
1653362450000|2022-05-24 03:20:50|141.28|138.48|141.2|138.4|141.28|138.48|141.2|138.4|0
1653362460000|2022-05-24 03:21:00|141.28|138.48|141.35|138.55|141.35|138.55|141.28|138.48|0
1653362470000|2022-05-24 03:21:10|141.28|138.48|141.35|138.55|141.35|138.55|141.28|138.48|0
1653362490000|2022-05-24 03:21:30|141.49|138.69|141.35|138.55|141.49|138.69|141.35|138.55|0
1653362500000|2022-05-24 03:21:40|141.49|138.69|141.49|138.69|141.49|138.69|141.49|138.69|0
1653362510000|2022-05-24 03:21:50|141.42|138.62|141.49|138.69|141.49|138.69|141.42|138.62|0
1653362520000|2022-05-24 03:22:00|141.35|138.55|141.35|138.55|141.35|138.55|141.35|138.55|0
1653362530000|2022-05-24 03:22:10|141.49|138.69|141.49|138.69|141.49|138.69|141.42|138.62|0
1653362540000|2022-05-24 03:22:20|141.63|138.83|141.63|138.83|141.78|138.98|141.63|138.83|0
1653362550000|2022-05-24 03:22:30|141.78|138.98|141.63|138.83|141.78|138.98|141.63|138.83|0
1653362570000|2022-05-24 03:22:50|141.78|138.98|141.63|138.83|141.78|138.98|141.63|138.83|0
1653362600000|2022-05-24 03:23:20|141.71|138.91|141.85|139.05|141.85|139.05|141.71|138.91|0
1653362610000|2022-05-24 03:23:30|141.78|138.98|141.92|139.12|141.92|139.12|141.78|138.98|0
1653362630000|2022-05-24 03:23:50|141.85|139.05|141.85|139.05|141.85|139.05|141.85|139.05|0
1653362640000|2022-05-24 03:24:00|141.92|139.12|141.85|139.05|141.92|139.12|141.85|139.05|0
1653362650000|2022-05-24 03:24:10|141.78|138.98|141.92|139.12|141.92|139.12|141.78|138.98|0
1653362660000|2022-05-24 03:24:20|141.99|139.19|141.99|139.19|141.99|139.19|141.99|139.19|0
1653362670000|2022-05-24 03:24:30|142.06|139.26|142.06|139.26|142.06|139.26|142.06|139.26|0
1653362680000|2022-05-24 03:24:40|141.99|139.19|141.99|139.19|141.99|139.19|141.99|139.19|0
1653362690000|2022-05-24 03:24:50|142.06|139.26|142.14|139.34|142.21|139.41|142.06|139.26|0
1653362700000|2022-05-24 03:25:00|142.06|139.26|142.06|139.26|142.06|139.26|142.06|139.26|0
1653362730000|2022-05-24 03:25:30|142.21|139.41|142.43|139.63|142.43|139.63|142.06|139.26|0
1653362740000|2022-05-24 03:25:40|142.35|139.55|142.35|139.55|142.35|139.55|142.35|139.55|0
1653362760000|2022-05-24 03:26:00|142.28|139.48|142.35|139.55|142.35|139.55|142.28|139.48|0
1653362770000|2022-05-24 03:26:10|142.21|139.41|142.21|139.41|142.21|139.41|142.21|139.41|0
1653362780000|2022-05-24 03:26:20|142.28|139.48|142.64|139.84|142.64|139.84|142.28|139.48|0
1653362790000|2022-05-24 03:26:30|142.49|139.69|142.49|139.69|142.49|139.69|142.49|139.69|0
1653362800000|2022-05-24 03:26:40|142.43|139.63|142.49|139.69|142.57|139.77|142.43|139.63|0
1653362810000|2022-05-24 03:26:50|142.64|139.84|142.64|139.84|142.64|139.84|142.49|139.69|0
1653362830000|2022-05-24 03:27:10|142.49|139.69|142.49|139.69|142.49|139.69|142.49|139.69|0
1653362850000|2022-05-24 03:27:30|142.57|139.77|142.35|139.55|142.64|139.84|142.35|139.55|0
1653362860000|2022-05-24 03:27:40|142.28|139.48|142.28|139.48|142.28|139.48|142.28|139.48|0
1653362870000|2022-05-24 03:27:50|142.35|139.55|142.28|139.48|142.35|139.55|142.28|139.48|0
1653362880000|2022-05-24 03:28:00|142.35|139.55|142.28|139.48|142.35|139.55|142.28|139.48|0
1653362890000|2022-05-24 03:28:10|142.2|139.4|142.2|139.4|142.28|139.48|142.2|139.4|0
1653362900000|2022-05-24 03:28:20|142.28|139.48|142.28|139.48|142.35|139.55|142.28|139.48|0
1653362910000|2022-05-24 03:28:30|142.35|139.55|142.42|139.62|142.42|139.62|142.35|139.55|0
1653362920000|2022-05-24 03:28:40|142.49|139.69|142.49|139.69|142.49|139.69|142.35|139.55|0
1653362930000|2022-05-24 03:28:50|142.35|139.55|142.35|139.55|142.35|139.55|142.35|139.55|0
1653362940000|2022-05-24 03:29:00|142.28|139.48|142.35|139.55|142.35|139.55|142.28|139.48|0
1653362970000|2022-05-24 03:29:30|142.28|139.48|142.28|139.48|142.28|139.48|142.2|139.4|0
1653362980000|2022-05-24 03:29:40|142.06|139.26|142.13|139.33|142.2|139.4|142.06|139.26|0
1653362990000|2022-05-24 03:29:50|142.06|139.26|142.13|139.33|142.13|139.33|142.06|139.26|0
1653363000000|2022-05-24 03:30:00|142.2|139.4|142.2|139.4|142.2|139.4|142.2|139.4|0
1653363010000|2022-05-24 03:30:10|142.13|139.33|142.06|139.26|142.13|139.33|142.06|139.26|0
1653363020000|2022-05-24 03:30:20|141.77|138.97|141.91|139.11|141.91|139.11|141.77|138.97|0
1653363030000|2022-05-24 03:30:30|141.84|139.04|141.77|138.97|141.84|139.04|141.77|138.97|0
1653363040000|2022-05-24 03:30:40|141.62|138.82|141.62|138.82|141.62|138.82|141.62|138.82|0
1653363050000|2022-05-24 03:30:50|141.7|138.9|141.77|138.97|141.77|138.97|141.7|138.9|0
1653363060000|2022-05-24 03:31:00|141.84|139.04|141.77|138.97|141.84|139.04|141.77|138.97|0
1653363070000|2022-05-24 03:31:10|141.91|139.11|141.91|139.11|141.91|139.11|141.91|139.11|0
1653363080000|2022-05-24 03:31:20|142.05|139.25|142.2|139.4|142.2|139.4|142.05|139.25|0
1653363090000|2022-05-24 03:31:30|142.13|139.33|142.13|139.33|142.13|139.33|142.13|139.33|0
1653363110000|2022-05-24 03:31:50|142.2|139.4|142.05|139.25|142.2|139.4|142.05|139.25|0
1653363120000|2022-05-24 03:32:00|141.98|139.18|141.91|139.11|141.98|139.18|141.91|139.11|0
1653363130000|2022-05-24 03:32:10|141.98|139.18|141.84|139.04|141.98|139.18|141.84|139.04|0
1653363140000|2022-05-24 03:32:20|141.91|139.11|142.05|139.25|142.05|139.25|141.91|139.11|0
1653363150000|2022-05-24 03:32:30|141.91|139.11|142.05|139.25|142.05|139.25|141.91|139.11|0
1653363170000|2022-05-24 03:32:50|142.13|139.33|142.13|139.33|142.13|139.33|142.13|139.33|0
1653363180000|2022-05-24 03:33:00|142.2|139.4|142.2|139.4|142.2|139.4|142.2|139.4|0
1653363210000|2022-05-24 03:33:30|142.05|139.25|141.98|139.18|142.05|139.25|141.98|139.18|0
1653363220000|2022-05-24 03:33:40|142.05|139.25|142.05|139.25|142.05|139.25|142.05|139.25|0
1653363230000|2022-05-24 03:33:50|141.98|139.18|142.05|139.25|142.05|139.25|141.98|139.18|0
1653363290000|2022-05-24 03:34:50|141.98|139.18|142.05|139.25|142.05|139.25|141.98|139.18|0
1653363300000|2022-05-24 03:35:00|141.9|139.1|141.9|139.1|141.9|139.1|141.9|139.1|0
1653363310000|2022-05-24 03:35:10|142.05|139.25|142.05|139.25|142.05|139.25|142.05|139.25|0
1653363320000|2022-05-24 03:35:20|142.12|139.32|142.05|139.25|142.12|139.32|142.05|139.25|0
1653363330000|2022-05-24 03:35:30|142.19|139.39|142.19|139.39|142.19|139.39|142.19|139.39|0
1653363350000|2022-05-24 03:35:50|142.05|139.25|142.05|139.25|142.12|139.32|142.05|139.25|0
1653363360000|2022-05-24 03:36:00|142.12|139.32|142.05|139.25|142.12|139.32|142.05|139.25|0
1653363390000|2022-05-24 03:36:30|142.12|139.32|142.19|139.39|142.19|139.39|142.12|139.32|0
1653363400000|2022-05-24 03:36:40|142.12|139.32|142.05|139.25|142.12|139.32|142.05|139.25|0
1653363410000|2022-05-24 03:36:50|142.12|139.32|142.12|139.32|142.12|139.32|142.12|139.32|0
1653363420000|2022-05-24 03:37:00|142.19|139.39|142.19|139.39|142.19|139.39|142.19|139.39|0
1653363430000|2022-05-24 03:37:10|142.05|139.25|142.05|139.25|142.05|139.25|142.05|139.25|0
1653363440000|2022-05-24 03:37:20|142.04|139.24|142.04|139.24|142.04|139.24|142.04|139.24|0
1653363450000|2022-05-24 03:37:30|142.19|139.39|142.04|139.24|142.19|139.39|142.04|139.24|0
1653363470000|2022-05-24 03:37:50|142.12|139.32|142.12|139.32|142.12|139.32|142.12|139.32|0
1653363480000|2022-05-24 03:38:00|142.04|139.24|142.19|139.39|142.19|139.39|142.04|139.24|0
1653363490000|2022-05-24 03:38:10|142.33|139.53|142.33|139.53|142.33|139.53|142.33|139.53|0
1653363500000|2022-05-24 03:38:20|142.19|139.39|142.12|139.32|142.19|139.39|142.12|139.32|0
1653363510000|2022-05-24 03:38:30|142.19|139.39|142.12|139.32|142.19|139.39|142.12|139.32|0
1653363520000|2022-05-24 03:38:40|142.04|139.24|142.04|139.24|142.04|139.24|142.04|139.24|0
1653363530000|2022-05-24 03:38:50|141.9|139.1|141.97|139.17|142.04|139.24|141.9|139.1|0
1653363540000|2022-05-24 03:39:00|142.04|139.24|141.9|139.1|142.04|139.24|141.9|139.1|0
1653363560000|2022-05-24 03:39:20|142.04|139.24|141.97|139.17|142.04|139.24|141.97|139.17|0
1653363570000|2022-05-24 03:39:30|142.04|139.24|142.04|139.24|142.04|139.24|142.04|139.24|0
1653363600000|2022-05-24 03:40:00|142.12|139.32|142.19|139.39|142.19|139.39|142.04|139.24|0
1653363610000|2022-05-24 03:40:10|141.97|139.17|141.97|139.17|141.97|139.17|141.97|139.17|0
1653363620000|2022-05-24 03:40:20|142.04|139.24|141.9|139.1|142.04|139.24|141.9|139.1|0
1653363660000|2022-05-24 03:41:00|142.04|139.24|142.04|139.24|142.04|139.24|142.04|139.24|0
1653363670000|2022-05-24 03:41:10|141.97|139.17|141.97|139.17|141.97|139.17|141.89|139.09|0
1653363690000|2022-05-24 03:41:30|142.04|139.24|141.89|139.09|142.04|139.24|141.89|139.09|0
1653363700000|2022-05-24 03:41:40|141.97|139.17|142.04|139.24|142.04|139.24|141.97|139.17|0
1653363720000|2022-05-24 03:42:00|142.18|139.38|142.04|139.24|142.18|139.38|142.04|139.24|0
1653363730000|2022-05-24 03:42:10|141.97|139.17|141.97|139.17|141.97|139.17|141.97|139.17|0
1653363740000|2022-05-24 03:42:20|142.04|139.24|142.04|139.24|142.04|139.24|142.04|139.24|0
1653363750000|2022-05-24 03:42:30|141.89|139.09|142.04|139.24|142.04|139.24|141.89|139.09|0
1653363760000|2022-05-24 03:42:40|141.97|139.17|141.97|139.17|141.97|139.17|141.97|139.17|0
1653363770000|2022-05-24 03:42:50|142.04|139.24|142.18|139.38|142.18|139.38|142.04|139.24|0
1653363780000|2022-05-24 03:43:00|142.26|139.46|142.33|139.53|142.33|139.53|142.26|139.46|0
1653363810000|2022-05-24 03:43:30|142.18|139.38|142.18|139.38|142.18|139.38|142.18|139.38|0
1653363820000|2022-05-24 03:43:40|142.32|139.52|142.32|139.52|142.32|139.52|142.32|139.52|0
1653363830000|2022-05-24 03:43:50|142.26|139.46|142.18|139.38|142.26|139.46|142.18|139.38|0
1653363840000|2022-05-24 03:44:00|142.32|139.52|142.32|139.52|142.32|139.52|142.32|139.52|0
1653363860000|2022-05-24 03:44:20|142.18|139.38|142.32|139.52|142.32|139.52|142.18|139.38|0
1653363870000|2022-05-24 03:44:30|142.18|139.38|142.25|139.45|142.25|139.45|142.18|139.38|0
1653363880000|2022-05-24 03:44:40|142.32|139.52|142.11|139.31|142.32|139.52|142.03|139.23|0
1653363890000|2022-05-24 03:44:50|142.18|139.38|142.18|139.38|142.18|139.38|142.18|139.38|0
1653363910000|2022-05-24 03:45:10|142.11|139.31|142.11|139.31|142.11|139.31|142.11|139.31|0
1653363920000|2022-05-24 03:45:20|142.03|139.23|141.89|139.09|142.03|139.23|141.89|139.09|0
1653363930000|2022-05-24 03:45:30|142.03|139.23|142.03|139.23|142.03|139.23|141.96|139.16|0
1653363940000|2022-05-24 03:45:40|141.96|139.16|142.03|139.23|142.03|139.23|141.96|139.16|0
1653363980000|2022-05-24 03:46:20|142.18|139.38|142.18|139.38|142.18|139.38|142.18|139.38|0
1653363990000|2022-05-24 03:46:30|142.11|139.31|142.03|139.23|142.11|139.31|142.03|139.23|0
1653364000000|2022-05-24 03:46:40|142.11|139.31|142.18|139.38|142.18|139.38|142.11|139.31|0
1653364010000|2022-05-24 03:46:50|142.11|139.31|142.11|139.31|142.11|139.31|142.11|139.31|0
1653364020000|2022-05-24 03:47:00|142.18|139.38|142.03|139.23|142.18|139.38|142.03|139.23|0
1653364030000|2022-05-24 03:47:10|142.11|139.31|142.03|139.23|142.11|139.31|142.03|139.23|0
1653364050000|2022-05-24 03:47:30|141.89|139.09|141.89|139.09|141.89|139.09|141.89|139.09|0
1653364060000|2022-05-24 03:47:40|141.74|138.94|141.74|138.94|141.74|138.94|141.74|138.94|0
1653364070000|2022-05-24 03:47:50|141.88|139.08|141.74|138.94|141.88|139.08|141.74|138.94|0
1653364080000|2022-05-24 03:48:00|141.88|139.08|141.88|139.08|141.88|139.08|141.74|138.94|0
1653364090000|2022-05-24 03:48:10|141.74|138.94|141.82|139.02|141.82|139.02|141.74|138.94|0
1653364100000|2022-05-24 03:48:20|141.74|138.94|141.88|139.08|141.88|139.08|141.74|138.94|0
1653364110000|2022-05-24 03:48:30|142.03|139.23|142.03|139.23|142.03|139.23|142.03|139.23|0
1653364120000|2022-05-24 03:48:40|141.88|139.08|141.88|139.08|141.88|139.08|141.81|139.01|0
1653364130000|2022-05-24 03:48:50|141.96|139.16|141.88|139.08|141.96|139.16|141.88|139.08|0
1653364140000|2022-05-24 03:49:00|142.03|139.23|142.03|139.23|142.03|139.23|141.96|139.16|0
1653364160000|2022-05-24 03:49:20|141.96|139.16|141.88|139.08|141.96|139.16|141.88|139.08|0
1653364170000|2022-05-24 03:49:30|141.74|138.94|141.74|138.94|141.74|138.94|141.74|138.94|0
1653364190000|2022-05-24 03:49:50|141.67|138.87|141.67|138.87|141.67|138.87|141.67|138.87|0
1653364200000|2022-05-24 03:50:00|141.59|138.79|141.59|138.79|141.67|138.87|141.59|138.79|0
1653364240000|2022-05-24 03:50:40|141.45|138.65|141.45|138.65|141.45|138.65|141.45|138.65|0
1653364250000|2022-05-24 03:50:50|141.59|138.79|141.74|138.94|141.74|138.94|141.59|138.79|0
1653364270000|2022-05-24 03:51:10|141.67|138.87|141.67|138.87|141.74|138.94|141.67|138.87|0
1653364280000|2022-05-24 03:51:20|141.74|138.94|141.74|138.94|141.74|138.94|141.74|138.94|0
1653364290000|2022-05-24 03:51:30|142.02|139.22|142.17|139.37|142.17|139.37|142.02|139.22|0
1653364300000|2022-05-24 03:51:40|142.31|139.51|142.17|139.37|142.31|139.51|142.17|139.37|0
1653364320000|2022-05-24 03:52:00|142.02|139.22|141.81|139.01|142.02|139.22|141.81|139.01|0
1653364330000|2022-05-24 03:52:10|141.73|138.93|141.38|138.58|141.73|138.93|141.38|138.58|0
1653364340000|2022-05-24 03:52:20|141.45|138.65|141.59|138.79|141.59|138.79|141.3|138.5|0
1653364350000|2022-05-24 03:52:30|141.52|138.72|141.59|138.79|141.59|138.79|141.52|138.72|0
1653364360000|2022-05-24 03:52:40|141.66|138.86|141.66|138.86|141.66|138.86|141.66|138.86|0
1653364370000|2022-05-24 03:52:50|141.59|138.79|141.52|138.72|141.59|138.79|141.52|138.72|0
1653364380000|2022-05-24 03:53:00|141.59|138.79|141.3|138.5|141.59|138.79|141.3|138.5|0
1653364390000|2022-05-24 03:53:10|141.44|138.64|141.44|138.64|141.44|138.64|141.44|138.64|0
1653364400000|2022-05-24 03:53:20|141.3|138.5|141.3|138.5|141.3|138.5|141.3|138.5|0
1653364410000|2022-05-24 03:53:30|141.23|138.43|141.16|138.36|141.23|138.43|141.16|138.36|0
1653364420000|2022-05-24 03:53:40|141.09|138.29|141.09|138.29|141.09|138.29|141.09|138.29|0
1653364430000|2022-05-24 03:53:50|141.01|138.21|141.15|138.35|141.15|138.35|141.01|138.21|0
1653364440000|2022-05-24 03:54:00|141.01|138.21|140.94|138.14|141.01|138.21|140.94|138.14|0
1653364450000|2022-05-24 03:54:10|140.87|138.07|140.87|138.07|140.87|138.07|140.87|138.07|0
1653364460000|2022-05-24 03:54:20|140.8|138|140.72|137.92|140.8|138|140.72|137.92|0
1653364470000|2022-05-24 03:54:30|140.58|137.78|140.72|137.92|140.72|137.92|140.58|137.78|0
1653364480000|2022-05-24 03:54:40|140.8|138|140.8|138|140.8|138|140.8|138|0
1653364490000|2022-05-24 03:54:50|140.72|137.92|140.72|137.92|140.72|137.92|140.72|137.92|0
1653364500000|2022-05-24 03:55:00|140.87|138.07|140.72|137.92|140.87|138.07|140.72|137.92|0
1653364510000|2022-05-24 03:55:10|140.65|137.85|140.72|137.92|140.72|137.92|140.65|137.85|0
1653364520000|2022-05-24 03:55:20|140.65|137.85|140.58|137.78|140.65|137.85|140.58|137.78|0
1653364530000|2022-05-24 03:55:30|140.43|137.63|140.29|137.49|140.43|137.63|140.15|137.35|0
1653364540000|2022-05-24 03:55:40|140.15|137.35|140|137.2|140.15|137.35|140|137.2|0
1653364560000|2022-05-24 03:56:00|140.15|137.35|140|137.2|140.15|137.35|140|137.2|0
1653364570000|2022-05-24 03:56:10|139.93|137.13|139.93|137.13|139.93|137.13|139.93|137.13|0
1653364580000|2022-05-24 03:56:20|140|137.2|140|137.2|140|137.2|140|137.2|0
1653364590000|2022-05-24 03:56:30|140.08|137.28|140.15|137.35|140.15|137.35|140.08|137.28|0
1653364600000|2022-05-24 03:56:40|140.14|137.34|140.14|137.34|140.14|137.34|140.14|137.34|0
1653364610000|2022-05-24 03:56:50|140.29|137.49|140.29|137.49|140.29|137.49|140.29|137.49|0
1653364640000|2022-05-24 03:57:20|140.14|137.34|140.14|137.34|140.14|137.34|140.14|137.34|0
1653364650000|2022-05-24 03:57:30|140|137.2|140.14|137.34|140.14|137.34|140|137.2|0
1653364680000|2022-05-24 03:58:00|140.07|137.27|140.14|137.34|140.14|137.34|140.07|137.27|0
1653364690000|2022-05-24 03:58:10|140.07|137.27|140.14|137.34|140.14|137.34|140.07|137.27|0
1653364700000|2022-05-24 03:58:20|140.07|137.27|140.07|137.27|140.07|137.27|140.07|137.27|0
1653364710000|2022-05-24 03:58:30|140.14|137.34|140.07|137.27|140.14|137.34|140.07|137.27|0
1653364720000|2022-05-24 03:58:40|140.14|137.34|140.29|137.49|140.29|137.49|140.14|137.34|0
1653364730000|2022-05-24 03:58:50|140.22|137.42|140.29|137.49|140.29|137.49|140.14|137.34|0
1653364740000|2022-05-24 03:59:00|140.28|137.48|140.28|137.48|140.28|137.48|140.28|137.48|0
1653364750000|2022-05-24 03:59:10|140.36|137.56|140.28|137.48|140.36|137.56|140.28|137.48|0
1653364760000|2022-05-24 03:59:20|140.36|137.56|140.28|137.48|140.36|137.56|140.28|137.48|0
1653364770000|2022-05-24 03:59:30|140.43|137.63|140.43|137.63|140.43|137.63|140.43|137.63|0
1653364790000|2022-05-24 03:59:50|140.36|137.56|140.36|137.56|140.36|137.56|140.36|137.56|0
1653364800000|2022-05-24 04:00:00|140.43|137.63|140.43|137.63|140.43|137.63|140.43|137.63|0
1653364810000|2022-05-24 04:00:10|140.57|137.77|140.5|137.7|140.57|137.77|140.5|137.7|0
1653364820000|2022-05-24 04:00:20|140.57|137.77|140.43|137.63|140.57|137.77|140.43|137.63|0
1653364830000|2022-05-24 04:00:30|140.36|137.56|140.43|137.63|140.43|137.63|140.36|137.56|0
1653364840000|2022-05-24 04:00:40|140.36|137.56|140.43|137.63|140.43|137.63|140.36|137.56|0
1653364850000|2022-05-24 04:00:50|140.5|137.7|140.43|137.63|140.5|137.7|140.43|137.63|0
1653364860000|2022-05-24 04:01:00|140.28|137.48|140.28|137.48|140.28|137.48|140.28|137.48|0
1653364870000|2022-05-24 04:01:10|140.14|137.34|140.14|137.34|140.14|137.34|140.14|137.34|0
1653364880000|2022-05-24 04:01:20|140.28|137.48|140.28|137.48|140.28|137.48|140.28|137.48|0
1653364890000|2022-05-24 04:01:30|140.42|137.62|140.42|137.62|140.42|137.62|140.42|137.62|0
1653364900000|2022-05-24 04:01:40|140.57|137.77|140.42|137.62|140.57|137.77|140.42|137.62|0
1653364940000|2022-05-24 04:02:20|140.28|137.48|140.28|137.48|140.28|137.48|140.28|137.48|0
1653364950000|2022-05-24 04:02:30|140.35|137.55|140.42|137.62|140.42|137.62|140.35|137.55|0
1653364960000|2022-05-24 04:02:40|140.57|137.77|140.42|137.62|140.57|137.77|140.42|137.62|0
1653364980000|2022-05-24 04:03:00|140.5|137.7|140.42|137.62|140.5|137.7|140.42|137.62|0
1653364990000|2022-05-24 04:03:10|140.28|137.48|140.28|137.48|140.28|137.48|140.28|137.48|0
1653365020000|2022-05-24 04:03:40|140.13|137.33|140.13|137.33|140.13|137.33|140.13|137.33|0
1653365030000|2022-05-24 04:03:50|140.21|137.41|139.99|137.19|140.28|137.48|139.99|137.19|0
1653365040000|2022-05-24 04:04:00|139.92|137.12|139.92|137.12|139.92|137.12|139.92|137.12|0
1653365050000|2022-05-24 04:04:10|139.99|137.19|139.99|137.19|139.99|137.19|139.99|137.19|0
1653365070000|2022-05-24 04:04:30|139.92|137.12|139.99|137.19|139.99|137.19|139.92|137.12|0
1653365080000|2022-05-24 04:04:40|140.13|137.33|140.13|137.33|140.13|137.33|140.13|137.33|0
1653365160000|2022-05-24 04:06:00|140.06|137.26|140.06|137.26|140.06|137.26|140.06|137.26|0
1653365170000|2022-05-24 04:06:10|140.13|137.33|140.13|137.33|140.13|137.33|140.13|137.33|0
1653365190000|2022-05-24 04:06:30|139.99|137.19|139.99|137.19|139.99|137.19|139.99|137.19|0
1653365240000|2022-05-24 04:07:20|139.84|137.04|139.84|137.04|139.84|137.04|139.84|137.04|0
1653365260000|2022-05-24 04:07:40|139.99|137.19|139.99|137.19|139.99|137.19|139.99|137.19|0
1653365280000|2022-05-24 04:08:00|140.13|137.33|140.27|137.47|140.27|137.47|140.13|137.33|0
1653365290000|2022-05-24 04:08:10|140.2|137.4|140.2|137.4|140.2|137.4|140.2|137.4|0
1653365300000|2022-05-24 04:08:20|140.13|137.33|140.13|137.33|140.13|137.33|139.98|137.18|0
1653365310000|2022-05-24 04:08:30|140.06|137.26|140.13|137.33|140.13|137.33|139.98|137.18|0
1653365350000|2022-05-24 04:09:10|140.2|137.4|140.13|137.33|140.2|137.4|140.13|137.33|0
1653365400000|2022-05-24 04:10:00|139.98|137.18|140.13|137.33|140.13|137.33|139.98|137.18|0
1653365410000|2022-05-24 04:10:10|140.12|137.32|140.2|137.4|140.2|137.4|140.12|137.32|0
1653365420000|2022-05-24 04:10:20|140.27|137.47|140.27|137.47|140.27|137.47|140.12|137.32|0
1653365440000|2022-05-24 04:10:40|140.34|137.54|140.41|137.61|140.41|137.61|140.34|137.54|0
1653365480000|2022-05-24 04:11:20|140.34|137.54|140.27|137.47|140.34|137.54|140.27|137.47|0
1653365490000|2022-05-24 04:11:30|140.41|137.61|140.41|137.61|140.55|137.75|140.41|137.61|0
1653365520000|2022-05-24 04:12:00|140.48|137.68|140.55|137.75|140.55|137.75|140.48|137.68|0
1653365540000|2022-05-24 04:12:20|140.48|137.68|140.48|137.68|140.48|137.68|140.48|137.68|0
1653365550000|2022-05-24 04:12:30|140.55|137.75|140.41|137.61|140.55|137.75|140.41|137.61|0
1653365560000|2022-05-24 04:12:40|140.55|137.75|140.55|137.75|140.55|137.75|140.55|137.75|0
1653365580000|2022-05-24 04:13:00|140.7|137.9|140.84|138.04|140.84|138.04|140.69|137.89|0
1653365590000|2022-05-24 04:13:10|140.98|138.18|140.98|138.18|140.98|138.18|140.98|138.18|0
1653365600000|2022-05-24 04:13:20|141.06|138.26|140.98|138.18|141.06|138.26|140.98|138.18|0
1653365610000|2022-05-24 04:13:30|141.13|138.33|141.27|138.47|141.27|138.47|141.13|138.33|0
1653365620000|2022-05-24 04:13:40|141.13|138.33|140.98|138.18|141.13|138.33|140.98|138.18|0
1653365630000|2022-05-24 04:13:50|140.84|138.04|140.84|138.04|140.84|138.04|140.84|138.04|0
1653365650000|2022-05-24 04:14:10|140.91|138.11|140.84|138.04|140.91|138.11|140.84|138.04|0
1653365660000|2022-05-24 04:14:20|140.91|138.11|140.98|138.18|140.98|138.18|140.91|138.11|0
1653365670000|2022-05-24 04:14:30|140.91|138.11|140.84|138.04|140.91|138.11|140.84|138.04|0
1653365700000|2022-05-24 04:15:00|140.98|138.18|141.27|138.47|141.27|138.47|140.98|138.18|0
1653365710000|2022-05-24 04:15:10|141.12|138.32|141.12|138.32|141.12|138.32|141.12|138.32|0
1653365740000|2022-05-24 04:15:40|141.2|138.4|141.2|138.4|141.2|138.4|141.2|138.4|0
1653365750000|2022-05-24 04:15:50|141.27|138.47|141.2|138.4|141.27|138.47|141.12|138.32|0
1653365760000|2022-05-24 04:16:00|141.12|138.32|141.12|138.32|141.12|138.32|141.12|138.32|0
1653365790000|2022-05-24 04:16:30|141.27|138.47|141.41|138.61|141.41|138.61|141.27|138.47|0
1653365800000|2022-05-24 04:16:40|141.55|138.75|141.55|138.75|141.55|138.75|141.55|138.75|0
1653365810000|2022-05-24 04:16:50|141.41|138.61|141.41|138.61|141.41|138.61|141.41|138.61|0
1653365820000|2022-05-24 04:17:00|141.48|138.68|141.41|138.61|141.48|138.68|141.41|138.61|0
1653365830000|2022-05-24 04:17:10|141.55|138.75|141.55|138.75|141.55|138.75|141.55|138.75|0
1653365840000|2022-05-24 04:17:20|141.41|138.61|141.41|138.61|141.55|138.75|141.41|138.61|0
1653365870000|2022-05-24 04:17:50|141.55|138.75|141.55|138.75|141.55|138.75|141.55|138.75|0
1653365880000|2022-05-24 04:18:00|141.63|138.83|141.7|138.9|141.7|138.9|141.63|138.83|0
1653365890000|2022-05-24 04:18:10|141.55|138.75|141.55|138.75|141.55|138.75|141.55|138.75|0
1653365900000|2022-05-24 04:18:20|141.48|138.68|141.26|138.46|141.55|138.75|141.26|138.46|0
1653365910000|2022-05-24 04:18:30|141.34|138.54|141.34|138.54|141.34|138.54|141.26|138.46|0
1653365920000|2022-05-24 04:18:40|141.26|138.46|141.26|138.46|141.26|138.46|141.12|138.32|0
1653365930000|2022-05-24 04:18:50|141.34|138.54|141.34|138.54|141.34|138.54|141.34|138.54|0
1653365940000|2022-05-24 04:19:00|141.48|138.68|141.41|138.61|141.48|138.68|141.41|138.61|0
1653365950000|2022-05-24 04:19:10|141.34|138.54|141.34|138.54|141.41|138.61|141.34|138.54|0
1653365960000|2022-05-24 04:19:20|141.41|138.61|141.55|138.75|141.55|138.75|141.41|138.61|0
1653365980000|2022-05-24 04:19:40|141.69|138.89|141.69|138.89|141.69|138.89|141.69|138.89|0
1653365990000|2022-05-24 04:19:50|141.84|139.04|141.84|139.04|141.84|139.04|141.84|139.04|0
1653366000000|2022-05-24 04:20:00|141.77|138.97|141.84|139.04|141.84|139.04|141.77|138.97|0
1653366010000|2022-05-24 04:20:10|141.69|138.89|141.62|138.82|141.84|139.04|141.62|138.82|0
1653366020000|2022-05-24 04:20:20|141.69|138.89|141.55|138.75|141.69|138.89|141.55|138.75|0
1653366080000|2022-05-24 04:21:20|141.62|138.82|141.62|138.82|141.62|138.82|141.62|138.82|0
1653366090000|2022-05-24 04:21:30|141.55|138.75|141.69|138.89|141.69|138.89|141.55|138.75|0
1653366100000|2022-05-24 04:21:40|141.83|139.03|141.83|139.03|141.83|139.03|141.83|139.03|0
1653366110000|2022-05-24 04:21:50|141.69|138.89|141.55|138.75|141.69|138.89|141.55|138.75|0
1653366120000|2022-05-24 04:22:00|141.69|138.89|141.69|138.89|141.69|138.89|141.69|138.89|0
1653366130000|2022-05-24 04:22:10|141.62|138.82|141.69|138.89|141.69|138.89|141.55|138.75|0
1653366140000|2022-05-24 04:22:20|141.55|138.75|141.55|138.75|141.55|138.75|141.55|138.75|0
1653366150000|2022-05-24 04:22:30|141.54|138.74|141.4|138.6|141.54|138.74|141.4|138.6|0
1653366160000|2022-05-24 04:22:40|141.26|138.46|141.33|138.53|141.33|138.53|141.26|138.46|0
1653366170000|2022-05-24 04:22:50|141.4|138.6|141.4|138.6|141.4|138.6|141.33|138.53|0
1653366180000|2022-05-24 04:23:00|141.47|138.67|141.54|138.74|141.54|138.74|141.4|138.6|0
1653366230000|2022-05-24 04:23:50|141.62|138.82|141.62|138.82|141.62|138.82|141.62|138.82|0
1653366240000|2022-05-24 04:24:00|141.69|138.89|141.69|138.89|141.69|138.89|141.69|138.89|0
1653366250000|2022-05-24 04:24:10|141.54|138.74|141.54|138.74|141.62|138.82|141.54|138.74|0
1653366270000|2022-05-24 04:24:30|141.62|138.82|141.54|138.74|141.62|138.82|141.54|138.74|0
1653366290000|2022-05-24 04:24:50|141.47|138.67|141.47|138.67|141.47|138.67|141.47|138.67|0
1653366300000|2022-05-24 04:25:00|141.54|138.74|141.83|139.03|141.83|139.03|141.54|138.74|0
1653366310000|2022-05-24 04:25:10|141.76|138.96|141.76|138.96|141.83|139.03|141.76|138.96|0
1653366320000|2022-05-24 04:25:20|141.83|139.03|141.76|138.96|141.83|139.03|141.76|138.96|0
1653366330000|2022-05-24 04:25:30|141.68|138.88|141.68|138.88|141.68|138.88|141.68|138.88|0
1653366340000|2022-05-24 04:25:40|141.76|138.96|141.68|138.88|141.76|138.96|141.68|138.88|0
1653366370000|2022-05-24 04:26:10|141.54|138.74|141.61|138.81|141.61|138.81|141.54|138.74|0
1653366380000|2022-05-24 04:26:20|141.68|138.88|141.68|138.88|141.68|138.88|141.68|138.88|0
1653366400000|2022-05-24 04:26:40|141.83|139.03|141.83|139.03|141.83|139.03|141.83|139.03|0
1653366420000|2022-05-24 04:27:00|141.76|138.96|141.83|139.03|141.83|139.03|141.76|138.96|0
1653366430000|2022-05-24 04:27:10|141.68|138.88|141.68|138.88|141.68|138.88|141.68|138.88|0
1653366450000|2022-05-24 04:27:30|141.76|138.96|141.68|138.88|141.76|138.96|141.68|138.88|0
1653366460000|2022-05-24 04:27:40|141.83|139.03|141.76|138.96|141.83|139.03|141.76|138.96|0
1653366470000|2022-05-24 04:27:50|141.68|138.88|141.68|138.88|141.68|138.88|141.68|138.88|0
1653366480000|2022-05-24 04:28:00|141.61|138.81|141.61|138.81|141.61|138.81|141.61|138.81|0
1653366490000|2022-05-24 04:28:10|141.68|138.88|141.76|138.96|141.76|138.96|141.68|138.88|0
1653366520000|2022-05-24 04:28:40|141.82|139.02|141.68|138.88|141.82|139.02|141.68|138.88|0
1653366530000|2022-05-24 04:28:50|141.61|138.81|141.61|138.81|141.61|138.81|141.61|138.81|0
1653366540000|2022-05-24 04:29:00|141.75|138.95|141.82|139.02|141.82|139.02|141.75|138.95|0
1653366560000|2022-05-24 04:29:20|141.68|138.88|141.68|138.88|141.68|138.88|141.68|138.88|0
1653366600000|2022-05-24 04:30:00|141.75|138.95|141.82|139.02|141.82|139.02|141.75|138.95|0
1653366610000|2022-05-24 04:30:10|141.68|138.88|141.68|138.88|141.68|138.88|141.68|138.88|0
1653366620000|2022-05-24 04:30:20|141.53|138.73|141.53|138.73|141.53|138.73|141.53|138.73|0
1653366630000|2022-05-24 04:30:30|141.68|138.88|141.68|138.88|141.68|138.88|141.68|138.88|0
1653366660000|2022-05-24 04:31:00|141.82|139.02|141.82|139.02|141.82|139.02|141.82|139.02|0
1653366680000|2022-05-24 04:31:20|141.75|138.95|141.82|139.02|141.82|139.02|141.75|138.95|0
1653366700000|2022-05-24 04:31:40|141.75|138.95|141.75|138.95|141.75|138.95|141.75|138.95|0
1653366710000|2022-05-24 04:31:50|141.82|139.02|141.75|138.95|141.82|139.02|141.75|138.95|0
1653366720000|2022-05-24 04:32:00|141.82|139.02|141.82|139.02|141.82|139.02|141.82|139.02|0
1653366760000|2022-05-24 04:32:40|141.67|138.87|141.67|138.87|141.67|138.87|141.67|138.87|0
1653366770000|2022-05-24 04:32:50|141.53|138.73|141.53|138.73|141.53|138.73|141.53|138.73|0
1653366790000|2022-05-24 04:33:10|141.6|138.8|141.6|138.8|141.6|138.8|141.6|138.8|0
1653366800000|2022-05-24 04:33:20|141.82|139.02|141.82|139.02|141.82|139.02|141.82|139.02|0
1653366810000|2022-05-24 04:33:30|141.96|139.16|142.11|139.31|142.11|139.31|141.96|139.16|0
1653366820000|2022-05-24 04:33:40|142.18|139.38|142.11|139.31|142.18|139.38|142.11|139.31|0
1653366850000|2022-05-24 04:34:10|142.25|139.45|142.39|139.59|142.47|139.67|142.25|139.45|0
1653366860000|2022-05-24 04:34:20|142.33|139.53|142.25|139.45|142.39|139.59|142.25|139.45|0
1653366870000|2022-05-24 04:34:30|142.32|139.52|142.1|139.3|142.32|139.52|142.1|139.3|0
1653366880000|2022-05-24 04:34:40|141.96|139.16|141.96|139.16|142.1|139.3|141.96|139.16|0
1653366890000|2022-05-24 04:34:50|142.04|139.24|142.1|139.3|142.1|139.3|142.04|139.24|0
1653366900000|2022-05-24 04:35:00|142.18|139.38|142.18|139.38|142.18|139.38|142.18|139.38|0
1653366910000|2022-05-24 04:35:10|142.1|139.3|142.1|139.3|142.1|139.3|142.1|139.3|0
1653366920000|2022-05-24 04:35:20|142.25|139.45|142.25|139.45|142.25|139.45|142.25|139.45|0
1653366930000|2022-05-24 04:35:30|142.18|139.38|142.1|139.3|142.18|139.38|142.1|139.3|0
1653366940000|2022-05-24 04:35:40|141.96|139.16|141.96|139.16|141.96|139.16|141.96|139.16|0
1653366960000|2022-05-24 04:36:00|142.03|139.23|142.1|139.3|142.1|139.3|142.03|139.23|0
1653366970000|2022-05-24 04:36:10|142.03|139.23|142.03|139.23|142.03|139.23|142.03|139.23|0
1653366980000|2022-05-24 04:36:20|141.81|139.01|141.81|139.01|141.81|139.01|141.81|139.01|0
1653367000000|2022-05-24 04:36:40|141.67|138.87|141.81|139.01|141.81|139.01|141.67|138.87|0
1653367030000|2022-05-24 04:37:10|141.96|139.16|141.89|139.09|141.96|139.16|141.89|139.09|0
1653367050000|2022-05-24 04:37:30|141.74|138.94|141.74|138.94|141.81|139.01|141.74|138.94|0
1653367060000|2022-05-24 04:37:40|141.67|138.87|141.67|138.87|141.67|138.87|141.67|138.87|0
1653367070000|2022-05-24 04:37:50|141.81|139.01|141.81|139.01|141.81|139.01|141.81|139.01|0
1653367080000|2022-05-24 04:38:00|141.96|139.16|141.96|139.16|141.96|139.16|141.96|139.16|0
1653367090000|2022-05-24 04:38:10|141.95|139.15|142.03|139.23|142.1|139.3|141.95|139.15|0
1653367100000|2022-05-24 04:38:20|141.95|139.15|141.95|139.15|141.95|139.15|141.95|139.15|0
1653367110000|2022-05-24 04:38:30|141.89|139.09|141.95|139.15|141.95|139.15|141.89|139.09|0
1653367120000|2022-05-24 04:38:40|141.88|139.08|141.88|139.08|141.88|139.08|141.88|139.08|0
1653367130000|2022-05-24 04:38:50|141.81|139.01|141.81|139.01|141.88|139.08|141.81|139.01|0
1653367160000|2022-05-24 04:39:20|141.74|138.94|141.66|138.86|141.74|138.94|141.66|138.86|0
1653367180000|2022-05-24 04:39:40|141.74|138.94|141.95|139.15|141.95|139.15|141.74|138.94|0
1653367190000|2022-05-24 04:39:50|141.88|139.08|141.81|139.01|141.88|139.08|141.81|139.01|0
1653367210000|2022-05-24 04:40:10|141.74|138.94|141.81|139.01|141.81|139.01|141.66|138.86|0
1653367230000|2022-05-24 04:40:30|142.03|139.23|142.03|139.23|142.03|139.23|141.95|139.15|0
1653367240000|2022-05-24 04:40:40|141.95|139.15|141.95|139.15|141.95|139.15|141.95|139.15|0
1653367250000|2022-05-24 04:40:50|142.03|139.23|142.1|139.3|142.1|139.3|142.03|139.23|0
1653367260000|2022-05-24 04:41:00|142.03|139.23|142.03|139.23|142.03|139.23|142.03|139.23|0
1653367270000|2022-05-24 04:41:10|141.95|139.15|142.1|139.3|142.1|139.3|141.95|139.15|0
1653367280000|2022-05-24 04:41:20|141.95|139.15|141.95|139.15|141.95|139.15|141.95|139.15|0
1653367300000|2022-05-24 04:41:40|142.09|139.29|142.24|139.44|142.24|139.44|142.09|139.29|0
1653367310000|2022-05-24 04:41:50|142.09|139.29|142.09|139.29|142.09|139.29|142.09|139.29|0
1653367320000|2022-05-24 04:42:00|142.02|139.22|142.17|139.37|142.17|139.37|142.02|139.22|0
1653367330000|2022-05-24 04:42:10|142.09|139.29|142.24|139.44|142.24|139.44|142.09|139.29|0
1653367350000|2022-05-24 04:42:30|142.09|139.29|142.09|139.29|142.09|139.29|142.09|139.29|0
1653367370000|2022-05-24 04:42:50|142.24|139.44|142.24|139.44|142.24|139.44|142.24|139.44|0
1653367440000|2022-05-24 04:44:00|142.38|139.58|142.38|139.58|142.38|139.58|142.38|139.58|0
1653367450000|2022-05-24 04:44:10|142.31|139.51|142.24|139.44|142.31|139.51|142.24|139.44|0
1653367460000|2022-05-24 04:44:20|142.38|139.58|142.46|139.66|142.46|139.66|142.38|139.58|0
1653367470000|2022-05-24 04:44:30|142.38|139.58|142.38|139.58|142.38|139.58|142.38|139.58|0
1653367530000|2022-05-24 04:45:30|142.52|139.72|142.52|139.72|142.52|139.72|142.52|139.72|0
1653367550000|2022-05-24 04:45:50|142.38|139.58|142.38|139.58|142.38|139.58|142.38|139.58|0
1653367580000|2022-05-24 04:46:20|142.52|139.72|142.52|139.72|142.52|139.72|142.45|139.65|0
1653367590000|2022-05-24 04:46:30|142.6|139.8|142.6|139.8|142.67|139.87|142.6|139.8|0
1653367600000|2022-05-24 04:46:40|142.67|139.87|142.67|139.87|142.67|139.87|142.67|139.87|0
1653367620000|2022-05-24 04:47:00|142.74|139.94|142.74|139.94|142.74|139.94|142.74|139.94|0
1653367630000|2022-05-24 04:47:10|142.67|139.87|142.67|139.87|142.74|139.94|142.67|139.87|0
1653367640000|2022-05-24 04:47:20|142.74|139.94|142.67|139.87|142.74|139.94|142.67|139.87|0
1653367650000|2022-05-24 04:47:30|142.66|139.86|142.66|139.86|142.66|139.86|142.66|139.86|0
1653367660000|2022-05-24 04:47:40|142.74|139.94|142.81|140.01|142.81|140.01|142.74|139.94|0
1653367670000|2022-05-24 04:47:50|142.95|140.15|143.1|140.3|143.1|140.3|142.95|140.15|0
1653367680000|2022-05-24 04:48:00|143.39|140.59|143.39|140.59|143.39|140.59|143.39|140.59|0
1653367690000|2022-05-24 04:48:10|143.47|140.67|143.54|140.74|143.54|140.74|143.47|140.67|0
1653367700000|2022-05-24 04:48:20|143.61|140.81|143.68|140.88|143.68|140.88|143.54|140.74|0
1653367710000|2022-05-24 04:48:30|143.61|140.81|143.54|140.74|143.61|140.81|143.39|140.59|0
1653367730000|2022-05-24 04:48:50|143.61|140.81|143.68|140.88|143.68|140.88|143.61|140.81|0
1653367740000|2022-05-24 04:49:00|143.61|140.81|143.68|140.88|143.68|140.88|143.61|140.81|0
1653367750000|2022-05-24 04:49:10|143.83|141.03|143.83|141.03|143.83|141.03|143.83|141.03|0
1653367760000|2022-05-24 04:49:20|143.68|140.88|143.68|140.88|143.68|140.88|143.68|140.88|0
1653367770000|2022-05-24 04:49:30|144.26|141.46|144.26|141.46|144.63|141.83|144.26|141.46|0
1653367780000|2022-05-24 04:49:40|144.41|141.61|144.55|141.75|144.55|141.75|144.41|141.61|0
1653367800000|2022-05-24 04:50:00|144.7|141.9|144.85|142.05|144.85|142.05|144.7|141.9|0
1653367810000|2022-05-24 04:50:10|144.7|141.9|144.19|141.39|144.7|141.9|144.19|141.39|0
1653367820000|2022-05-24 04:50:20|144.12|141.32|143.82|141.02|144.12|141.32|143.82|141.02|0
1653367830000|2022-05-24 04:50:30|143.9|141.1|143.9|141.1|143.97|141.17|143.9|141.1|0
1653367840000|2022-05-24 04:50:40|143.82|141.02|143.82|141.02|143.82|141.02|143.82|141.02|0
1653367850000|2022-05-24 04:50:50|143.97|141.17|143.97|141.17|143.97|141.17|143.97|141.17|0
1653367860000|2022-05-24 04:51:00|144.04|141.24|144.04|141.24|144.04|141.24|144.04|141.24|0
1653367870000|2022-05-24 04:51:10|143.97|141.17|143.97|141.17|143.97|141.17|143.97|141.17|0
1653367900000|2022-05-24 04:51:40|144.04|141.24|144.26|141.46|144.26|141.46|144.04|141.24|0
1653367910000|2022-05-24 04:51:50|144.41|141.61|144.26|141.46|144.41|141.61|144.26|141.46|0
1653367920000|2022-05-24 04:52:00|144.19|141.39|143.97|141.17|144.19|141.39|143.97|141.17|0
1653367930000|2022-05-24 04:52:10|144.11|141.31|143.97|141.17|144.11|141.31|143.97|141.17|0
1653367940000|2022-05-24 04:52:20|143.82|141.02|143.68|140.88|143.82|141.02|143.68|140.88|0
1653367950000|2022-05-24 04:52:30|143.67|140.87|143.67|140.87|143.67|140.87|143.67|140.87|0
1653367960000|2022-05-24 04:52:40|143.53|140.73|143.53|140.73|143.53|140.73|143.53|140.73|0
1653367970000|2022-05-24 04:52:50|143.67|140.87|143.38|140.58|143.67|140.87|143.38|140.58|0
1653367980000|2022-05-24 04:53:00|143.53|140.73|143.38|140.58|143.53|140.73|143.38|140.58|0
1653367990000|2022-05-24 04:53:10|143.31|140.51|143.31|140.51|143.31|140.51|143.31|140.51|0
1653368000000|2022-05-24 04:53:20|143.38|140.58|143.38|140.58|143.38|140.58|143.38|140.58|0
1653368010000|2022-05-24 04:53:30|143.46|140.66|143.38|140.58|143.46|140.66|143.38|140.58|0
1653368020000|2022-05-24 04:53:40|143.46|140.66|143.53|140.73|143.53|140.73|143.46|140.66|0
1653368030000|2022-05-24 04:53:50|143.46|140.66|143.53|140.73|143.53|140.73|143.46|140.66|0
1653368040000|2022-05-24 04:54:00|143.67|140.87|143.67|140.87|143.67|140.87|143.67|140.87|0
1653368060000|2022-05-24 04:54:20|143.53|140.73|143.53|140.73|143.53|140.73|143.53|140.73|0
1653368070000|2022-05-24 04:54:30|143.6|140.8|143.53|140.73|143.67|140.87|143.53|140.73|0
1653368080000|2022-05-24 04:54:40|143.67|140.87|143.67|140.87|143.67|140.87|143.67|140.87|0
1653368090000|2022-05-24 04:54:50|143.82|141.02|143.82|141.02|143.82|141.02|143.82|141.02|0
1653368100000|2022-05-24 04:55:00|143.67|140.87|143.67|140.87|143.67|140.87|143.67|140.87|0
1653368130000|2022-05-24 04:55:30|143.53|140.73|143.67|140.87|143.67|140.87|143.53|140.73|0
1653368160000|2022-05-24 04:56:00|143.96|141.16|144.69|141.89|144.69|141.89|143.96|141.16|0
1653368170000|2022-05-24 04:56:10|144.55|141.75|144.69|141.89|144.69|141.89|144.55|141.75|0
1653368180000|2022-05-24 04:56:20|144.55|141.75|144.55|141.75|144.55|141.75|144.55|141.75|0
1653368190000|2022-05-24 04:56:30|144.54|141.74|144.84|142.04|144.84|142.04|144.54|141.74|0
1653368200000|2022-05-24 04:56:40|144.69|141.89|144.69|141.89|144.77|141.97|144.69|141.89|0
1653368210000|2022-05-24 04:56:50|144.84|142.04|144.84|142.04|144.84|142.04|144.84|142.04|0
1653368220000|2022-05-24 04:57:00|144.69|141.89|144.54|141.74|144.69|141.89|144.54|141.74|0
1653368230000|2022-05-24 04:57:10|144.62|141.82|144.54|141.74|144.62|141.82|144.54|141.74|0
1653368240000|2022-05-24 04:57:20|144.47|141.67|144.47|141.67|144.47|141.67|144.47|141.67|0
1653368250000|2022-05-24 04:57:30|144.54|141.74|144.69|141.89|144.77|141.97|144.54|141.74|0
1653368270000|2022-05-24 04:57:50|144.77|141.97|144.84|142.04|144.84|142.04|144.77|141.97|0
1653368280000|2022-05-24 04:58:00|144.62|141.82|144.54|141.74|144.62|141.82|144.54|141.74|0
1653368290000|2022-05-24 04:58:10|144.69|141.89|144.62|141.82|144.69|141.89|144.54|141.74|0
1653368300000|2022-05-24 04:58:20|144.69|141.89|144.54|141.74|144.69|141.89|144.54|141.74|0
1653368320000|2022-05-24 04:58:40|144.69|141.89|144.83|142.03|144.83|142.03|144.69|141.89|0
1653368330000|2022-05-24 04:58:50|144.69|141.89|144.69|141.89|144.69|141.89|144.69|141.89|0
1653368340000|2022-05-24 04:59:00|144.76|141.96|144.69|141.89|144.76|141.96|144.69|141.89|0
1653368360000|2022-05-24 04:59:20|144.39|141.59|144.39|141.59|144.39|141.59|144.39|141.59|0
1653368370000|2022-05-24 04:59:30|144.25|141.45|144.25|141.45|144.32|141.52|144.25|141.45|0
1653368400000|2022-05-24 05:00:00|144.39|141.59|144.47|141.67|144.47|141.67|144.39|141.59|0
1653368410000|2022-05-24 05:00:10|144.39|141.59|144.18|141.38|144.39|141.59|144.18|141.38|0
1653368420000|2022-05-24 05:00:20|144.1|141.3|144.1|141.3|144.1|141.3|144.1|141.3|0
1653368430000|2022-05-24 05:00:30|144.18|141.38|144.32|141.52|144.32|141.52|144.1|141.3|0
1653368440000|2022-05-24 05:00:40|144.39|141.59|144.47|141.67|144.54|141.74|144.39|141.59|0
1653368450000|2022-05-24 05:00:50|144.39|141.59|144.39|141.59|144.39|141.59|144.39|141.59|0
1653368460000|2022-05-24 05:01:00|144.54|141.74|144.83|142.03|144.83|142.03|144.54|141.74|0
1653368470000|2022-05-24 05:01:10|144.68|141.88|144.61|141.81|144.68|141.88|144.61|141.81|0
1653368480000|2022-05-24 05:01:20|144.68|141.88|144.83|142.03|144.83|142.03|144.68|141.88|0
1653368490000|2022-05-24 05:01:30|145.42|142.62|145.71|142.91|145.71|142.91|145.42|142.62|0
1653368500000|2022-05-24 05:01:40|145.79|142.99|145.86|143.06|146|143.2|145.79|142.99|0
1653368510000|2022-05-24 05:01:50|145.56|142.76|145.71|142.91|145.71|142.91|145.56|142.76|0
1653368520000|2022-05-24 05:02:00|145.42|142.62|145.49|142.69|145.49|142.69|145.42|142.62|0
1653368530000|2022-05-24 05:02:10|145.42|142.62|145.2|142.4|145.42|142.62|145.2|142.4|0
1653368540000|2022-05-24 05:02:20|145.12|142.32|144.98|142.18|145.12|142.32|144.98|142.18|0
1653368550000|2022-05-24 05:02:30|144.83|142.03|144.76|141.96|144.83|142.03|144.76|141.96|0
1653368560000|2022-05-24 05:02:40|144.83|142.03|144.76|141.96|144.83|142.03|144.76|141.96|0
1653368570000|2022-05-24 05:02:50|144.83|142.03|144.97|142.17|144.97|142.17|144.83|142.03|0
1653368580000|2022-05-24 05:03:00|145.12|142.32|145.2|142.4|145.2|142.4|145.05|142.25|0
1653368590000|2022-05-24 05:03:10|145.27|142.47|145.27|142.47|145.27|142.47|145.27|142.47|0
1653368600000|2022-05-24 05:03:20|145.2|142.4|145.2|142.4|145.2|142.4|145.2|142.4|0
1653368610000|2022-05-24 05:03:30|145.27|142.47|145.27|142.47|145.34|142.54|145.27|142.47|0
1653368620000|2022-05-24 05:03:40|145.2|142.4|145.12|142.32|145.2|142.4|145.12|142.32|0
1653368630000|2022-05-24 05:03:50|145.2|142.4|145.2|142.4|145.27|142.47|145.2|142.4|0
1653368640000|2022-05-24 05:04:00|145.27|142.47|145.12|142.32|145.34|142.54|145.12|142.32|0
1653368650000|2022-05-24 05:04:10|145.2|142.4|145.2|142.4|145.34|142.54|145.2|142.4|0
1653368660000|2022-05-24 05:04:20|145.12|142.32|145.12|142.32|145.12|142.32|145.05|142.25|0
1653368670000|2022-05-24 05:04:30|145.2|142.4|145.12|142.32|145.2|142.4|145.12|142.32|0
1653368680000|2022-05-24 05:04:40|145.05|142.25|144.76|141.96|145.05|142.25|144.76|141.96|0
1653368690000|2022-05-24 05:04:50|144.68|141.88|144.68|141.88|144.75|141.95|144.68|141.88|0
1653368700000|2022-05-24 05:05:00|144.75|141.95|144.75|141.95|144.9|142.1|144.75|141.95|0
1653368710000|2022-05-24 05:05:10|144.68|141.88|144.68|141.88|144.68|141.88|144.68|141.88|0
1653368720000|2022-05-24 05:05:20|144.53|141.73|144.53|141.73|144.53|141.73|144.53|141.73|0
1653368730000|2022-05-24 05:05:30|144.68|141.88|144.68|141.88|144.68|141.88|144.68|141.88|0
1653368740000|2022-05-24 05:05:40|144.61|141.81|144.61|141.81|144.68|141.88|144.61|141.81|0
1653368750000|2022-05-24 05:05:50|144.53|141.73|144.53|141.73|144.53|141.73|144.53|141.73|0
1653368760000|2022-05-24 05:06:00|144.61|141.81|144.38|141.58|144.61|141.81|144.38|141.58|0
1653368770000|2022-05-24 05:06:10|144.24|141.44|144.24|141.44|144.24|141.44|144.24|141.44|0
1653368780000|2022-05-24 05:06:20|144.17|141.37|143.95|141.15|144.17|141.37|143.95|141.15|0
1653368790000|2022-05-24 05:06:30|144.09|141.29|143.95|141.15|144.09|141.29|143.95|141.15|0
1653368800000|2022-05-24 05:06:40|144.02|141.22|144.02|141.22|144.02|141.22|144.02|141.22|0
1653368810000|2022-05-24 05:06:50|143.95|141.15|144.09|141.29|144.09|141.29|143.95|141.15|0
1653368820000|2022-05-24 05:07:00|143.95|141.15|144.09|141.29|144.09|141.29|143.95|141.15|0
1653368830000|2022-05-24 05:07:10|144.17|141.37|143.94|141.14|144.24|141.44|143.94|141.14|0
1653368840000|2022-05-24 05:07:20|144.02|141.22|144.09|141.29|144.09|141.29|144.02|141.22|0
1653368850000|2022-05-24 05:07:30|144.24|141.44|144.09|141.29|144.24|141.44|144.09|141.29|0
1653368860000|2022-05-24 05:07:40|144.17|141.37|144.17|141.37|144.17|141.37|144.09|141.29|0
1653368870000|2022-05-24 05:07:50|144.09|141.29|144.09|141.29|144.09|141.29|144.09|141.29|0
1653368890000|2022-05-24 05:08:10|143.94|141.14|143.94|141.14|143.94|141.14|143.94|141.14|0
1653368900000|2022-05-24 05:08:20|143.87|141.07|143.8|141|143.87|141.07|143.8|141|0
1653368920000|2022-05-24 05:08:40|143.65|140.85|143.65|140.85|143.65|140.85|143.65|140.85|0
1653368930000|2022-05-24 05:08:50|143.8|141|143.87|141.07|143.87|141.07|143.65|140.85|0
1653368940000|2022-05-24 05:09:00|143.73|140.93|143.8|141|143.8|141|143.65|140.85|0
1653368950000|2022-05-24 05:09:10|143.65|140.85|143.65|140.85|143.65|140.85|143.65|140.85|0
1653368960000|2022-05-24 05:09:20|143.58|140.78|143.65|140.85|143.65|140.85|143.58|140.78|0
1653368970000|2022-05-24 05:09:30|143.58|140.78|143.36|140.56|143.58|140.78|143.36|140.56|0
1653368990000|2022-05-24 05:09:50|143.43|140.63|143.36|140.56|143.43|140.63|143.36|140.56|0
1653369000000|2022-05-24 05:10:00|143.21|140.41|143.07|140.27|143.21|140.41|143.07|140.27|0
1653369010000|2022-05-24 05:10:10|143.14|140.34|143.07|140.27|143.14|140.34|143.07|140.27|0
1653369020000|2022-05-24 05:10:20|142.92|140.12|142.92|140.12|143.07|140.27|142.92|140.12|0
1653369030000|2022-05-24 05:10:30|143|140.2|142.92|140.12|143|140.2|142.92|140.12|0
1653369050000|2022-05-24 05:10:50|143.07|140.27|143.07|140.27|143.07|140.27|143.07|140.27|0
1653369060000|2022-05-24 05:11:00|143.14|140.34|143.07|140.27|143.14|140.34|143.07|140.27|0
1653369070000|2022-05-24 05:11:10|143.21|140.41|143.21|140.41|143.21|140.41|143.21|140.41|0
1653369080000|2022-05-24 05:11:20|143.29|140.49|143.36|140.56|143.36|140.56|143.29|140.49|0
1653369090000|2022-05-24 05:11:30|143.07|140.27|143.14|140.34|143.21|140.41|143.07|140.27|0
1653369100000|2022-05-24 05:11:40|143.21|140.41|143.36|140.56|143.36|140.56|143.21|140.41|0
1653369110000|2022-05-24 05:11:50|143.5|140.7|143.5|140.7|143.5|140.7|143.5|140.7|0
1653369120000|2022-05-24 05:12:00|143.65|140.85|143.72|140.92|143.79|140.99|143.65|140.85|0
1653369130000|2022-05-24 05:12:10|143.79|140.99|144.38|141.58|144.38|141.58|143.79|140.99|0
1653369140000|2022-05-24 05:12:20|144.31|141.51|144.67|141.87|144.67|141.87|144.31|141.51|0
1653369160000|2022-05-24 05:12:40|144.81|142.01|144.81|142.01|144.89|142.09|144.81|142.01|0
1653369170000|2022-05-24 05:12:50|145.11|142.31|145.11|142.31|145.4|142.6|145.11|142.31|0
1653369180000|2022-05-24 05:13:00|145.18|142.38|145.25|142.45|145.25|142.45|145.04|142.24|0
1653369190000|2022-05-24 05:13:10|145.33|142.53|145.33|142.53|145.33|142.53|145.33|142.53|0
1653369200000|2022-05-24 05:13:20|145.25|142.45|145.25|142.45|145.25|142.45|145.25|142.45|0
1653369210000|2022-05-24 05:13:30|145.18|142.38|144.96|142.16|145.25|142.45|144.96|142.16|0
1653369220000|2022-05-24 05:13:40|144.81|142.01|145.03|142.23|145.11|142.31|144.81|142.01|0
1653369230000|2022-05-24 05:13:50|145.1|142.3|145.69|142.89|145.69|142.89|145.1|142.3|0
1653369240000|2022-05-24 05:14:00|145.54|142.74|145.47|142.67|145.54|142.74|145.47|142.67|0
1653369250000|2022-05-24 05:14:10|145.4|142.6|145.69|142.89|145.69|142.89|145.4|142.6|0
1653369270000|2022-05-24 05:14:30|145.99|143.19|145.99|143.19|145.99|143.19|145.99|143.19|0
1653369280000|2022-05-24 05:14:40|145.98|143.18|146.28|143.48|146.28|143.48|145.98|143.18|0
1653369290000|2022-05-24 05:14:50|146.21|143.41|146.13|143.33|146.28|143.48|146.13|143.33|0
1653369300000|2022-05-24 05:15:00|147.61|144.81|147.09|144.29|147.61|144.81|147.02|144.22|0
1653369310000|2022-05-24 05:15:10|147.02|144.22|147.24|144.44|147.24|144.44|147.02|144.22|0
1653369320000|2022-05-24 05:15:20|147.31|144.51|147.02|144.22|147.31|144.51|147.02|144.22|0
1653369330000|2022-05-24 05:15:30|146.87|144.07|146.8|144|146.95|144.15|146.8|144|0
1653369340000|2022-05-24 05:15:40|146.87|144.07|146.87|144.07|146.87|144.07|146.72|143.92|0
1653369350000|2022-05-24 05:15:50|146.72|143.92|146.72|143.92|146.72|143.92|146.72|143.92|0
1653369360000|2022-05-24 05:16:00|146.28|143.48|146.28|143.48|146.28|143.48|146.28|143.48|0
1653369370000|2022-05-24 05:16:10|146.35|143.55|146.28|143.48|146.42|143.62|146.28|143.48|0
1653369380000|2022-05-24 05:16:20|146.42|143.62|146.42|143.62|146.57|143.77|146.42|143.62|0
1653369390000|2022-05-24 05:16:30|146.28|143.48|145.76|142.96|146.28|143.48|145.76|142.96|0
1653369400000|2022-05-24 05:16:40|145.69|142.89|145.69|142.89|145.83|143.03|145.69|142.89|0
1653369410000|2022-05-24 05:16:50|145.76|142.96|145.83|143.03|145.83|143.03|145.76|142.96|0
1653369420000|2022-05-24 05:17:00|145.69|142.89|145.98|143.18|145.98|143.18|145.69|142.89|0
1653369440000|2022-05-24 05:17:20|145.69|142.89|145.69|142.89|145.83|143.03|145.69|142.89|0
1653369450000|2022-05-24 05:17:30|145.54|142.74|145.69|142.89|145.69|142.89|145.54|142.74|0
1653369460000|2022-05-24 05:17:40|145.54|142.74|145.54|142.74|145.54|142.74|145.54|142.74|0
1653369470000|2022-05-24 05:17:50|145.69|142.89|145.69|142.89|145.69|142.89|145.54|142.74|0
1653369480000|2022-05-24 05:18:00|145.62|142.82|145.25|142.45|145.62|142.82|145.1|142.3|0
1653369490000|2022-05-24 05:18:10|144.74|141.94|144.74|141.94|144.74|141.94|144.74|141.94|0
1653369500000|2022-05-24 05:18:20|144.66|141.86|144.66|141.86|144.66|141.86|144.37|141.57|0
1653369510000|2022-05-24 05:18:30|144.81|142.01|144.8|142|144.81|142.01|144.8|142|0
1653369520000|2022-05-24 05:18:40|144.73|141.93|144.66|141.86|144.73|141.93|144.66|141.86|0
1653369530000|2022-05-24 05:18:50|144.59|141.79|144.66|141.86|144.66|141.86|144.59|141.79|0
1653369540000|2022-05-24 05:19:00|144.73|141.93|144.66|141.86|144.8|142|144.66|141.86|0
1653369550000|2022-05-24 05:19:10|144.73|141.93|144.73|141.93|144.8|142|144.73|141.93|0
1653369560000|2022-05-24 05:19:20|144.51|141.71|144.51|141.71|144.51|141.71|144.37|141.57|0
1653369570000|2022-05-24 05:19:30|144.59|141.79|144.66|141.86|144.66|141.86|144.51|141.71|0
1653369580000|2022-05-24 05:19:40|144.59|141.79|144.51|141.71|144.59|141.79|144.51|141.71|0
1653369590000|2022-05-24 05:19:50|144.59|141.79|144.66|141.86|144.66|141.86|144.59|141.79|0
1653369600000|2022-05-24 05:20:00|144.51|141.71|144.22|141.42|144.51|141.71|144.22|141.42|0
1653369610000|2022-05-24 05:20:10|144.36|141.56|144.59|141.79|144.59|141.79|144.36|141.56|0
1653369620000|2022-05-24 05:20:20|144.51|141.71|144.59|141.79|144.59|141.79|144.51|141.71|0
1653369630000|2022-05-24 05:20:30|144.51|141.71|144.73|141.93|144.8|142|144.51|141.71|0
1653369640000|2022-05-24 05:20:40|144.66|141.86|144.73|141.93|144.73|141.93|144.66|141.86|0
1653369650000|2022-05-24 05:20:50|144.8|142|144.8|142|144.8|142|144.8|142|0
1653369660000|2022-05-24 05:21:00|144.88|142.08|145.09|142.29|145.09|142.29|144.88|142.08|0
1653369670000|2022-05-24 05:21:10|145.02|142.22|145.02|142.22|145.02|142.22|145.02|142.22|0
1653369680000|2022-05-24 05:21:20|144.95|142.15|145.09|142.29|145.09|142.29|144.95|142.15|0
1653369690000|2022-05-24 05:21:30|145.24|142.44|145.24|142.44|145.24|142.44|145.24|142.44|0
1653369700000|2022-05-24 05:21:40|145.09|142.29|145.09|142.29|145.09|142.29|145.09|142.29|0
1653369710000|2022-05-24 05:21:50|145.17|142.37|145.09|142.29|145.17|142.37|145.09|142.29|0
1653369720000|2022-05-24 05:22:00|145.24|142.44|145.02|142.22|145.24|142.44|145.02|142.22|0
1653369730000|2022-05-24 05:22:10|144.95|142.15|145.09|142.29|145.09|142.29|144.95|142.15|0
1653369740000|2022-05-24 05:22:20|145.02|142.22|144.88|142.08|145.02|142.22|144.8|142|0
1653369750000|2022-05-24 05:22:30|144.8|142|144.8|142|144.8|142|144.8|142|0
1653369760000|2022-05-24 05:22:40|145.02|142.22|145.09|142.29|145.09|142.29|144.95|142.15|0
1653369770000|2022-05-24 05:22:50|145.24|142.44|145.24|142.44|145.24|142.44|145.24|142.44|0
1653369780000|2022-05-24 05:23:00|145.31|142.51|145.38|142.58|145.38|142.58|145.31|142.51|0
1653369800000|2022-05-24 05:23:20|145.53|142.73|145.82|143.02|145.83|143.03|145.53|142.73|0
1653369810000|2022-05-24 05:23:30|145.68|142.88|145.82|143.02|145.82|143.02|145.68|142.88|0
1653369820000|2022-05-24 05:23:40|145.97|143.17|145.9|143.1|145.97|143.17|145.82|143.02|0
1653369830000|2022-05-24 05:23:50|145.82|143.02|145.75|142.95|145.82|143.02|145.68|142.88|0
1653369840000|2022-05-24 05:24:00|145.68|142.88|145.68|142.88|145.68|142.88|145.68|142.88|0
1653369860000|2022-05-24 05:24:20|145.9|143.1|145.68|142.88|145.9|143.1|145.61|142.81|0
1653369870000|2022-05-24 05:24:30|145.53|142.73|145.53|142.73|145.53|142.73|145.53|142.73|0
1653369880000|2022-05-24 05:24:40|145.68|142.88|145.68|142.88|145.68|142.88|145.68|142.88|0
1653369890000|2022-05-24 05:24:50|145.61|142.81|145.61|142.81|145.61|142.81|145.61|142.81|0
1653369900000|2022-05-24 05:25:00|145.53|142.73|145.31|142.51|145.53|142.73|145.31|142.51|0
1653369910000|2022-05-24 05:25:10|145.53|142.73|145.97|143.17|145.97|143.17|145.46|142.66|0
1653369920000|2022-05-24 05:25:20|145.9|143.1|145.75|142.95|145.9|143.1|145.75|142.95|0
1653369930000|2022-05-24 05:25:30|145.67|142.87|145.67|142.87|145.67|142.87|145.67|142.87|0
1653369950000|2022-05-24 05:25:50|145.23|142.43|145.23|142.43|145.38|142.58|145.23|142.43|0
1653369960000|2022-05-24 05:26:00|145.09|142.29|144.94|142.14|145.09|142.29|144.87|142.07|0
1653369970000|2022-05-24 05:26:10|145.09|142.29|144.94|142.14|145.09|142.29|144.94|142.14|0
1653369980000|2022-05-24 05:26:20|145.23|142.43|145.38|142.58|145.38|142.58|145.23|142.43|0
1653370000000|2022-05-24 05:26:40|145.53|142.73|145.46|142.66|145.53|142.73|145.46|142.66|0
1653370010000|2022-05-24 05:26:50|145.38|142.58|145.53|142.73|145.67|142.87|145.38|142.58|0
1653370020000|2022-05-24 05:27:00|145.6|142.8|145.6|142.8|145.6|142.8|145.6|142.8|0
1653370030000|2022-05-24 05:27:10|145.53|142.73|145.67|142.87|145.67|142.87|145.53|142.73|0
1653370040000|2022-05-24 05:27:20|145.6|142.8|145.67|142.87|145.67|142.87|145.6|142.8|0
1653370050000|2022-05-24 05:27:30|145.82|143.02|145.9|143.1|145.9|143.1|145.82|143.02|0
1653370060000|2022-05-24 05:27:40|146.11|143.31|146.04|143.24|146.11|143.31|145.97|143.17|0
1653370070000|2022-05-24 05:27:50|145.97|143.17|146.41|143.61|146.41|143.61|145.97|143.17|0
1653370080000|2022-05-24 05:28:00|146.34|143.54|146.11|143.31|146.34|143.54|146.11|143.31|0
1653370090000|2022-05-24 05:28:10|146.19|143.39|146.26|143.46|146.26|143.46|146.19|143.39|0
1653370100000|2022-05-24 05:28:20|146.19|143.39|146.41|143.61|146.41|143.61|146.19|143.39|0
1653370110000|2022-05-24 05:28:30|146.26|143.46|146.26|143.46|146.26|143.46|146.26|143.46|0
1653370120000|2022-05-24 05:28:40|146.41|143.61|146.41|143.61|146.41|143.61|146.11|143.31|0
1653370140000|2022-05-24 05:29:00|146.55|143.75|146.55|143.75|146.55|143.75|146.55|143.75|0
1653370150000|2022-05-24 05:29:10|146.63|143.83|146.55|143.75|146.63|143.83|146.55|143.75|0
1653370160000|2022-05-24 05:29:20|146.85|144.05|147|144.2|147|144.2|146.85|144.05|0
1653370170000|2022-05-24 05:29:30|146.85|144.05|147.07|144.27|147.07|144.27|146.85|144.05|0
1653370180000|2022-05-24 05:29:40|147|144.2|147|144.2|147.14|144.34|147|144.2|0
1653370190000|2022-05-24 05:29:50|147.07|144.27|146.99|144.19|147.07|144.27|146.99|144.19|0
1653370200000|2022-05-24 05:30:00|146.85|144.05|147.07|144.27|147.07|144.27|146.85|144.05|0
1653370210000|2022-05-24 05:30:10|146.99|144.19|147.07|144.27|147.07|144.27|146.99|144.19|0
1653370220000|2022-05-24 05:30:20|147.14|144.34|147.14|144.34|147.14|144.34|147.14|144.34|0
1653370230000|2022-05-24 05:30:30|147.07|144.27|146.99|144.19|147.07|144.27|146.99|144.19|0
1653370240000|2022-05-24 05:30:40|147.07|144.27|146.99|144.19|147.14|144.34|146.99|144.19|0
1653370250000|2022-05-24 05:30:50|147.14|144.34|147.14|144.34|147.22|144.42|147.14|144.34|0
1653370270000|2022-05-24 05:31:10|147.29|144.49|147.44|144.64|147.44|144.64|147.29|144.49|0
1653370280000|2022-05-24 05:31:20|147.51|144.71|147.44|144.64|147.58|144.78|147.44|144.64|0
1653370290000|2022-05-24 05:31:30|147.29|144.49|147.29|144.49|147.29|144.49|147.14|144.34|0
1653370300000|2022-05-24 05:31:40|147.37|144.57|147.29|144.49|147.37|144.57|147.29|144.49|0
1653370320000|2022-05-24 05:32:00|147.14|144.34|146.99|144.19|147.14|144.34|146.99|144.19|0
1653370340000|2022-05-24 05:32:20|147.07|144.27|146.84|144.04|147.14|144.34|146.7|143.9|0
1653370350000|2022-05-24 05:32:30|147.14|144.34|147.43|144.63|147.43|144.63|147.14|144.34|0
1653370360000|2022-05-24 05:32:40|147.29|144.49|147.14|144.34|147.29|144.49|147.14|144.34|0
1653370370000|2022-05-24 05:32:50|147.29|144.49|147.29|144.49|147.29|144.49|147.29|144.49|0
1653370380000|2022-05-24 05:33:00|147.22|144.42|147.07|144.27|147.22|144.42|147.07|144.27|0
1653370390000|2022-05-24 05:33:10|146.99|144.19|146.84|144.04|147.07|144.27|146.84|144.04|0
1653370410000|2022-05-24 05:33:30|146.69|143.89|146.77|143.97|146.77|143.97|146.69|143.89|0
1653370420000|2022-05-24 05:33:40|146.84|144.04|146.69|143.89|146.84|144.04|146.69|143.89|0
1653370430000|2022-05-24 05:33:50|146.55|143.75|146.1|143.3|146.55|143.75|146.1|143.3|0
1653370440000|2022-05-24 05:34:00|146.25|143.45|146.33|143.53|146.33|143.53|146.25|143.45|0
1653370450000|2022-05-24 05:34:10|146.25|143.45|146.4|143.6|146.4|143.6|146.25|143.45|0
1653370460000|2022-05-24 05:34:20|146.18|143.38|146.25|143.45|146.25|143.45|146.18|143.38|0
1653370470000|2022-05-24 05:34:30|146.4|143.6|146.4|143.6|146.47|143.67|146.4|143.6|0
1653370480000|2022-05-24 05:34:40|146.25|143.45|146.25|143.45|146.25|143.45|146.25|143.45|0
1653370490000|2022-05-24 05:34:50|146.18|143.38|146.18|143.38|146.25|143.45|146.1|143.3|0
1653370500000|2022-05-24 05:35:00|146.1|143.3|145.95|143.15|146.1|143.3|145.95|143.15|0
1653370510000|2022-05-24 05:35:10|145.81|143.01|145.95|143.15|146.03|143.23|145.81|143.01|0
1653370530000|2022-05-24 05:35:30|146.92|144.12|147.13|144.33|147.13|144.33|146.92|144.12|0
1653370540000|2022-05-24 05:35:40|146.99|144.19|147.13|144.33|147.13|144.33|146.99|144.19|0
1653370550000|2022-05-24 05:35:50|147.28|144.48|147.28|144.48|147.28|144.48|147.28|144.48|0
1653370570000|2022-05-24 05:36:10|147.43|144.63|147.36|144.56|147.43|144.63|147.36|144.56|0
1653370580000|2022-05-24 05:36:20|147.28|144.48|147.28|144.48|147.28|144.48|147.21|144.41|0
1653370590000|2022-05-24 05:36:30|147.13|144.33|147.13|144.33|147.21|144.41|147.13|144.33|0
1653370600000|2022-05-24 05:36:40|147.73|144.93|147.72|144.92|147.87|145.07|147.72|144.92|0
1653370610000|2022-05-24 05:36:50|147.8|145|147.87|145.07|147.87|145.07|147.72|144.92|0
1653370620000|2022-05-24 05:37:00|147.72|144.92|147.87|145.07|147.87|145.07|147.72|144.92|0
1653370630000|2022-05-24 05:37:10|148.02|145.22|148.17|145.37|148.17|145.37|148.02|145.22|0
1653370640000|2022-05-24 05:37:20|148.02|145.22|147.72|144.92|148.02|145.22|147.72|144.92|0
1653370650000|2022-05-24 05:37:30|147.5|144.7|147.72|144.92|147.72|144.92|147.28|144.48|0
1653370660000|2022-05-24 05:37:40|147.65|144.85|148.02|145.22|148.02|145.22|147.65|144.85|0
1653370680000|2022-05-24 05:38:00|150.26|147.46|150.41|147.61|150.41|147.61|149.96|147.16|0
1653370690000|2022-05-24 05:38:10|150.26|147.46|150.41|147.61|150.41|147.61|150.18|147.38|0
1653370700000|2022-05-24 05:38:20|150.26|147.46|149.81|147.01|150.26|147.46|149.81|147.01|0
1653370710000|2022-05-24 05:38:30|149.66|146.86|149.06|146.26|149.66|146.86|149.06|146.26|0
1653370720000|2022-05-24 05:38:40|149.29|146.49|149.44|146.64|149.44|146.64|149.21|146.41|0
1653370730000|2022-05-24 05:38:50|149.21|146.41|149.21|146.41|149.36|146.56|149.21|146.41|0
1653370740000|2022-05-24 05:39:00|149.06|146.26|148.02|145.22|149.06|146.26|148.02|145.22|0
1653370750000|2022-05-24 05:39:10|148.46|145.66|148.61|145.81|148.61|145.81|148.46|145.66|0
1653370760000|2022-05-24 05:39:20|148.46|145.66|148.46|145.66|148.54|145.74|148.46|145.66|0
1653370770000|2022-05-24 05:39:30|148.31|145.51|148.31|145.51|148.39|145.59|148.31|145.51|0
1653370780000|2022-05-24 05:39:40|148.39|145.59|148.31|145.51|148.46|145.66|148.31|145.51|0
1653370790000|2022-05-24 05:39:50|148.46|145.66|148.46|145.66|148.46|145.66|148.46|145.66|0
1653370800000|2022-05-24 05:40:00|148.61|145.81|148.61|145.81|148.61|145.81|148.54|145.74|0
1653370810000|2022-05-24 05:40:10|148.76|145.96|148.84|146.04|148.84|146.04|148.76|145.96|0
1653370820000|2022-05-24 05:40:20|148.61|145.81|148.61|145.81|148.61|145.81|148.54|145.74|0
1653370830000|2022-05-24 05:40:30|148.76|145.96|149.21|146.41|149.21|146.41|148.76|145.96|0
1653370840000|2022-05-24 05:40:40|149.43|146.63|149.5|146.7|149.5|146.7|149.43|146.63|0
1653370850000|2022-05-24 05:40:50|149.65|146.85|149.58|146.78|149.88|147.08|149.58|146.78|0
1653370860000|2022-05-24 05:41:00|149.65|146.85|149.65|146.85|149.65|146.85|149.58|146.78|0
1653370870000|2022-05-24 05:41:10|149.8|147|149.5|146.7|149.8|147|149.5|146.7|0
1653370880000|2022-05-24 05:41:20|149.35|146.55|149.35|146.55|149.35|146.55|149.35|146.55|0
1653370890000|2022-05-24 05:41:30|149.21|146.41|149.35|146.55|149.35|146.55|149.21|146.41|0
1653370900000|2022-05-24 05:41:40|149.43|146.63|149.5|146.7|149.5|146.7|149.35|146.55|0
1653370920000|2022-05-24 05:42:00|149.35|146.55|149.35|146.55|149.35|146.55|149.35|146.55|0
1653370930000|2022-05-24 05:42:10|149.65|146.85|149.5|146.7|149.65|146.85|149.5|146.7|0
1653370940000|2022-05-24 05:42:20|149.65|146.85|149.5|146.7|149.65|146.85|149.5|146.7|0
1653370950000|2022-05-24 05:42:30|149.65|146.85|149.65|146.85|149.8|147|149.65|146.85|0
1653370960000|2022-05-24 05:42:40|149.8|147|149.95|147.15|149.95|147.15|149.8|147|0
1653370970000|2022-05-24 05:42:50|150.1|147.3|150.25|147.45|150.25|147.45|150.1|147.3|0
1653370980000|2022-05-24 05:43:00|150.4|147.6|150.4|147.6|150.4|147.6|150.33|147.53|0
1653370990000|2022-05-24 05:43:10|150.25|147.45|150.1|147.3|150.25|147.45|150.1|147.3|0
1653371000000|2022-05-24 05:43:20|150.33|147.53|150.25|147.45|150.33|147.53|149.95|147.15|0
1653371010000|2022-05-24 05:43:30|150.1|147.3|150.48|147.68|150.48|147.68|150.1|147.3|0
1653371020000|2022-05-24 05:43:40|150.4|147.6|150.85|148.05|150.85|148.05|150.4|147.6|0
1653371030000|2022-05-24 05:43:50|150.93|148.13|150.85|148.05|150.93|148.13|150.85|148.05|0
1653371040000|2022-05-24 05:44:00|150.7|147.9|150.7|147.9|150.7|147.9|150.55|147.75|0
1653371050000|2022-05-24 05:44:10|150.4|147.6|150.4|147.6|150.4|147.6|150.4|147.6|0
1653371070000|2022-05-24 05:44:30|150.33|147.53|150.55|147.75|150.55|147.75|150.33|147.53|0
1653371080000|2022-05-24 05:44:40|150.4|147.6|150.4|147.6|150.4|147.6|150.4|147.6|0
1653371090000|2022-05-24 05:44:50|150.25|147.45|151|148.2|151|148.2|150.25|147.45|0
1653371100000|2022-05-24 05:45:00|151.15|148.35|151.15|148.35|151.15|148.35|151|148.2|0
1653371110000|2022-05-24 05:45:10|151|148.2|150.85|148.05|151|148.2|150.85|148.05|0
1653371130000|2022-05-24 05:45:30|150.77|147.97|150.4|147.6|150.77|147.97|150.1|147.3|0
1653371140000|2022-05-24 05:45:40|150.25|147.45|150.25|147.45|150.32|147.52|150.25|147.45|0
1653371150000|2022-05-24 05:45:50|150.1|147.3|149.65|146.85|150.1|147.3|149.65|146.85|0
1653371160000|2022-05-24 05:46:00|149.5|146.7|150.24|147.44|150.24|147.44|149.5|146.7|0
1653371170000|2022-05-24 05:46:10|150.39|147.59|150.84|148.04|150.84|148.04|150.39|147.59|0
1653371180000|2022-05-24 05:46:20|150.99|148.19|150.99|148.19|150.99|148.19|150.99|148.19|0
1653371190000|2022-05-24 05:46:30|151.14|148.34|150.84|148.04|151.14|148.34|150.84|148.04|0
1653371200000|2022-05-24 05:46:40|150.54|147.74|150.39|147.59|150.54|147.74|150.39|147.59|0
1653371210000|2022-05-24 05:46:50|150.24|147.44|150.24|147.44|150.32|147.52|150.24|147.44|0
1653371220000|2022-05-24 05:47:00|150.09|147.29|149.94|147.14|150.09|147.29|149.94|147.14|0
1653371230000|2022-05-24 05:47:10|149.79|146.99|149.94|147.14|150.09|147.29|149.79|146.99|0
1653371240000|2022-05-24 05:47:20|150.09|147.29|149.94|147.14|150.09|147.29|149.79|146.99|0
1653371250000|2022-05-24 05:47:30|149.87|147.07|149.94|147.14|150.09|147.29|149.87|147.07|0
1653371260000|2022-05-24 05:47:40|149.87|147.07|149.79|146.99|149.87|147.07|149.79|146.99|0
1653371270000|2022-05-24 05:47:50|149.94|147.14|149.79|146.99|149.94|147.14|149.79|146.99|0
1653371280000|2022-05-24 05:48:00|149.64|146.84|149.49|146.69|149.64|146.84|149.49|146.69|0
1653371290000|2022-05-24 05:48:10|149.64|146.84|149.57|146.77|149.64|146.84|149.57|146.77|0
1653371300000|2022-05-24 05:48:20|149.79|146.99|149.79|146.99|149.79|146.99|149.79|146.99|0
1653371320000|2022-05-24 05:48:40|149.64|146.84|149.57|146.77|149.64|146.84|149.57|146.77|0
1653371330000|2022-05-24 05:48:50|149.72|146.92|150.09|147.29|150.09|147.29|149.72|146.92|0
1653371340000|2022-05-24 05:49:00|150.17|147.37|150.09|147.29|150.17|147.37|150.09|147.29|0
1653371350000|2022-05-24 05:49:10|150.17|147.37|150.17|147.37|150.17|147.37|150.17|147.37|0
1653371360000|2022-05-24 05:49:20|150.24|147.44|150.32|147.52|150.32|147.52|150.24|147.44|0
1653371370000|2022-05-24 05:49:30|150.24|147.44|150.54|147.74|150.54|147.74|150.24|147.44|0
1653371380000|2022-05-24 05:49:40|150.39|147.59|150.17|147.37|150.39|147.59|150.17|147.37|0
1653371390000|2022-05-24 05:49:50|150.24|147.44|150.24|147.44|150.24|147.44|150.17|147.37|0
1653371400000|2022-05-24 05:50:00|150.39|147.59|150.39|147.59|150.54|147.74|150.39|147.59|0
1653371410000|2022-05-24 05:50:10|150.84|148.04|150.54|147.74|150.84|148.04|150.54|147.74|0
1653371430000|2022-05-24 05:50:30|150.47|147.67|150.54|147.74|150.54|147.74|150.47|147.67|0
1653371440000|2022-05-24 05:50:40|150.62|147.82|150.54|147.74|150.62|147.82|150.54|147.74|0
1653371450000|2022-05-24 05:50:50|150.62|147.82|151.14|148.34|151.14|148.34|150.62|147.82|0
1653371470000|2022-05-24 05:51:10|151.07|148.27|151.14|148.34|151.14|148.34|150.99|148.19|0
1653371490000|2022-05-24 05:51:30|151.07|148.27|150.99|148.19|151.07|148.27|150.99|148.19|0
1653371500000|2022-05-24 05:51:40|150.84|148.04|150.99|148.19|150.99|148.19|150.84|148.04|0
1653371510000|2022-05-24 05:51:50|150.84|148.04|150.84|148.04|150.84|148.04|150.84|148.04|0
1653371520000|2022-05-24 05:52:00|150.99|148.19|150.99|148.19|150.99|148.19|150.99|148.19|0
1653371530000|2022-05-24 05:52:10|151.14|148.34|151.14|148.34|151.14|148.34|151.14|148.34|0
1653371540000|2022-05-24 05:52:20|150.99|148.19|150.99|148.19|150.99|148.19|150.99|148.19|0
1653371560000|2022-05-24 05:52:40|151.44|148.64|151.29|148.49|151.44|148.64|151.29|148.49|0
1653371570000|2022-05-24 05:52:50|151.44|148.64|151.29|148.49|151.44|148.64|151.29|148.49|0
1653371580000|2022-05-24 05:53:00|151.14|148.34|151.29|148.49|151.29|148.49|151.14|148.34|0
1653371590000|2022-05-24 05:53:10|151.44|148.64|151.74|148.94|151.74|148.94|151.44|148.64|0
1653371600000|2022-05-24 05:53:20|151.59|148.79|151.44|148.64|151.59|148.79|151.44|148.64|0
1653371610000|2022-05-24 05:53:30|151.59|148.79|151.44|148.64|151.59|148.79|151.44|148.64|0
1653371630000|2022-05-24 05:53:50|151.28|148.48|151.13|148.33|151.28|148.48|151.13|148.33|0
1653371640000|2022-05-24 05:54:00|150.83|148.03|150.68|147.88|150.83|148.03|150.68|147.88|0
1653371650000|2022-05-24 05:54:10|150.98|148.18|150.83|148.03|150.98|148.18|150.83|148.03|0
1653371660000|2022-05-24 05:54:20|150.68|147.88|150.53|147.73|150.68|147.88|150.53|147.73|0
1653371670000|2022-05-24 05:54:30|150.83|148.03|150.83|148.03|150.83|148.03|150.83|148.03|0
1653371680000|2022-05-24 05:54:40|150.68|147.88|150.83|148.03|150.83|148.03|150.68|147.88|0
1653371700000|2022-05-24 05:55:00|150.76|147.96|150.76|147.96|150.76|147.96|150.76|147.96|0
1653371710000|2022-05-24 05:55:10|150.91|148.11|150.83|148.03|150.98|148.18|150.83|148.03|0
1653371720000|2022-05-24 05:55:20|150.53|147.73|150.53|147.73|150.53|147.73|150.53|147.73|0
1653371730000|2022-05-24 05:55:30|150.23|147.43|150.23|147.43|150.23|147.43|150.23|147.43|0
1653371740000|2022-05-24 05:55:40|150.68|147.88|150.53|147.73|150.68|147.88|150.53|147.73|0
1653371750000|2022-05-24 05:55:50|150.46|147.66|150.46|147.66|150.46|147.66|150.38|147.58|0
1653371760000|2022-05-24 05:56:00|150.53|147.73|150.53|147.73|150.68|147.88|150.53|147.73|0
1653371770000|2022-05-24 05:56:10|150.61|147.81|150.83|148.03|150.83|148.03|150.61|147.81|0
1653371780000|2022-05-24 05:56:20|150.98|148.18|150.53|147.73|150.98|148.18|150.53|147.73|0
1653371790000|2022-05-24 05:56:30|150.61|147.81|150.53|147.73|150.61|147.81|150.53|147.73|0
1653371800000|2022-05-24 05:56:40|150.38|147.58|150.53|147.73|150.53|147.73|150.38|147.58|0
1653371820000|2022-05-24 05:57:00|150.61|147.81|150.53|147.73|150.61|147.81|150.53|147.73|0
1653371830000|2022-05-24 05:57:10|150.38|147.58|150.38|147.58|150.38|147.58|150.38|147.58|0
1653371840000|2022-05-24 05:57:20|150.53|147.73|150.38|147.58|150.53|147.73|150.38|147.58|0
1653371850000|2022-05-24 05:57:30|150.53|147.73|150.53|147.73|150.53|147.73|150.46|147.66|0
1653371860000|2022-05-24 05:57:40|150.68|147.88|150.68|147.88|150.68|147.88|150.68|147.88|0
1653371870000|2022-05-24 05:57:50|150.76|147.96|150.68|147.88|150.76|147.96|150.68|147.88|0
1653371880000|2022-05-24 05:58:00|150.53|147.73|150.23|147.43|150.53|147.73|150.23|147.43|0
1653371890000|2022-05-24 05:58:10|150.38|147.58|150.38|147.58|150.38|147.58|150.38|147.58|0
1653371900000|2022-05-24 05:58:20|150.53|147.73|150.53|147.73|150.68|147.88|150.38|147.58|0
1653371910000|2022-05-24 05:58:30|150.6|147.8|150.68|147.88|150.68|147.88|150.6|147.8|0
1653371920000|2022-05-24 05:58:40|150.98|148.18|150.98|148.18|150.98|148.18|150.98|148.18|0
1653371930000|2022-05-24 05:58:50|151.21|148.41|151.28|148.48|151.28|148.48|151.13|148.33|0
1653371940000|2022-05-24 05:59:00|151.43|148.63|151.43|148.63|151.43|148.63|151.28|148.48|0
1653371950000|2022-05-24 05:59:10|151.28|148.48|151.13|148.33|151.28|148.48|151.13|148.33|0
1653371970000|2022-05-24 05:59:30|150.98|148.18|150.83|148.03|150.98|148.18|150.83|148.03|0
1653371980000|2022-05-24 05:59:40|150.98|148.18|150.52|147.72|150.98|148.18|150.52|147.72|0
1653371990000|2022-05-24 05:59:50|150.45|147.65|150.67|147.87|150.67|147.87|150.45|147.65|0
1653372000000|2022-05-24 06:00:00|150.75|147.95|150.97|148.17|150.97|148.17|150.75|147.95|0
1653372010000|2022-05-24 06:00:10|150.82|148.02|151.12|148.32|151.12|148.32|150.82|148.02|0
1653372020000|2022-05-24 06:00:20|151.28|148.48|150.97|148.17|151.28|148.48|150.97|148.17|0
1653372030000|2022-05-24 06:00:30|150.82|148.02|150.82|148.02|150.82|148.02|150.82|148.02|0
1653372040000|2022-05-24 06:00:40|150.9|148.1|150.9|148.1|150.9|148.1|150.9|148.1|0
1653372050000|2022-05-24 06:00:50|150.82|148.02|150.67|147.87|150.97|148.17|150.67|147.87|0
1653372060000|2022-05-24 06:01:00|150.82|148.02|150.67|147.87|150.82|148.02|150.67|147.87|0
1653372070000|2022-05-24 06:01:10|150.9|148.1|151.12|148.32|151.12|148.32|150.9|148.1|0
1653372080000|2022-05-24 06:01:20|151.42|148.62|151.57|148.77|151.57|148.77|151.42|148.62|0
1653372090000|2022-05-24 06:01:30|151.73|148.93|151.88|149.08|152.18|149.38|151.73|148.93|0
1653372100000|2022-05-24 06:01:40|151.73|148.93|151.42|148.62|151.73|148.93|151.27|148.47|0
1653372110000|2022-05-24 06:01:50|151.35|148.55|151.42|148.62|151.42|148.62|151.35|148.55|0
1653372120000|2022-05-24 06:02:00|151.27|148.47|150.82|148.02|151.27|148.47|150.82|148.02|0
1653372130000|2022-05-24 06:02:10|150.67|147.87|149.85|147.05|150.67|147.87|149.85|147.05|0
1653372140000|2022-05-24 06:02:20|149.62|146.82|149.55|146.75|149.62|146.82|149.32|146.52|0
1653372150000|2022-05-24 06:02:30|149.32|146.52|149.17|146.37|149.32|146.52|149.17|146.37|0
1653372160000|2022-05-24 06:02:40|149.32|146.52|149.62|146.82|149.62|146.82|149.32|146.52|0
1653372170000|2022-05-24 06:02:50|149.47|146.67|149.25|146.45|149.47|146.67|149.25|146.45|0
1653372180000|2022-05-24 06:03:00|149.62|146.82|149.92|147.12|149.92|147.12|149.62|146.82|0
1653372190000|2022-05-24 06:03:10|149.77|146.97|149.62|146.82|149.77|146.97|149.62|146.82|0
1653372200000|2022-05-24 06:03:20|149.47|146.67|149.32|146.52|149.47|146.67|149.17|146.37|0
1653372210000|2022-05-24 06:03:30|149.4|146.6|149.32|146.52|149.4|146.6|149.32|146.52|0
1653372220000|2022-05-24 06:03:40|149.47|146.67|149.4|146.6|149.62|146.82|149.4|146.6|0
1653372230000|2022-05-24 06:03:50|149.17|146.37|149.17|146.37|149.17|146.37|149.17|146.37|0
1653372240000|2022-05-24 06:04:00|149.25|146.45|149.02|146.22|149.25|146.45|148.95|146.15|0
1653372250000|2022-05-24 06:04:10|148.87|146.07|149.17|146.37|149.17|146.37|148.87|146.07|0
1653372260000|2022-05-24 06:04:20|149.02|146.22|148.87|146.07|149.02|146.22|148.87|146.07|0
1653372270000|2022-05-24 06:04:30|149.02|146.22|149.02|146.22|149.02|146.22|148.95|146.15|0
1653372280000|2022-05-24 06:04:40|148.87|146.07|148.72|145.92|148.87|146.07|148.72|145.92|0
1653372290000|2022-05-24 06:04:50|148.87|146.07|148.87|146.07|148.87|146.07|148.87|146.07|0
1653372300000|2022-05-24 06:05:00|148.72|145.92|148.43|145.63|148.72|145.92|148.28|145.48|0
1653372310000|2022-05-24 06:05:10|148.57|145.77|148.57|145.77|148.57|145.77|148.57|145.77|0
1653372320000|2022-05-24 06:05:20|148.43|145.63|148.57|145.77|148.57|145.77|148.43|145.63|0
1653372330000|2022-05-24 06:05:30|148.87|146.07|148.87|146.07|149.02|146.22|148.87|146.07|0
1653372350000|2022-05-24 06:05:50|149.17|146.37|148.8|146|149.47|146.67|148.72|145.92|0
1653372360000|2022-05-24 06:06:00|148.72|145.92|148.72|145.92|148.87|146.07|148.72|145.92|0
1653372370000|2022-05-24 06:06:10|148.8|146|148.72|145.92|148.87|146.07|148.72|145.92|0
1653372380000|2022-05-24 06:06:20|148.87|146.07|149.17|146.37|149.17|146.37|148.87|146.07|0
1653372390000|2022-05-24 06:06:30|149.02|146.22|149.02|146.22|149.02|146.22|149.02|146.22|0
1653372400000|2022-05-24 06:06:40|149.17|146.37|149.4|146.6|149.4|146.6|149.17|146.37|0
1653372410000|2022-05-24 06:06:50|149.47|146.67|149.62|146.82|149.62|146.82|149.47|146.67|0
1653372420000|2022-05-24 06:07:00|149.77|146.97|149.69|146.89|149.77|146.97|149.62|146.82|0
1653372430000|2022-05-24 06:07:10|149.62|146.82|149.91|147.11|149.91|147.11|149.62|146.82|0
1653372440000|2022-05-24 06:07:20|150.06|147.26|150.06|147.26|150.06|147.26|150.06|147.26|0
1653372450000|2022-05-24 06:07:30|149.91|147.11|149.91|147.11|149.91|147.11|149.91|147.11|0
1653372460000|2022-05-24 06:07:40|150.06|147.26|149.99|147.19|150.06|147.26|149.99|147.19|0
1653372470000|2022-05-24 06:07:50|149.91|147.11|149.91|147.11|149.91|147.11|149.76|146.96|0
1653372480000|2022-05-24 06:08:00|149.54|146.74|149.61|146.81|149.76|146.96|149.54|146.74|0
1653372490000|2022-05-24 06:08:10|149.24|146.44|149.61|146.81|149.61|146.81|149.24|146.44|0
1653372500000|2022-05-24 06:08:20|149.76|146.96|149.61|146.81|149.76|146.96|149.61|146.81|0
1653372510000|2022-05-24 06:08:30|149.54|146.74|149.54|146.74|149.61|146.81|149.54|146.74|0
1653372520000|2022-05-24 06:08:40|149.46|146.66|149.76|146.96|149.76|146.96|149.46|146.66|0
1653372540000|2022-05-24 06:09:00|149.61|146.81|149.91|147.11|149.91|147.11|149.61|146.81|0
1653372550000|2022-05-24 06:09:10|150.06|147.26|150.21|147.41|150.21|147.41|150.06|147.26|0
1653372560000|2022-05-24 06:09:20|150.36|147.56|150.29|147.49|150.36|147.56|150.29|147.49|0
1653372570000|2022-05-24 06:09:30|150.21|147.41|150.29|147.49|150.29|147.49|150.21|147.41|0
1653372580000|2022-05-24 06:09:40|150.36|147.56|150.51|147.71|150.51|147.71|150.36|147.56|0
1653372590000|2022-05-24 06:09:50|150.36|147.56|150.36|147.56|150.44|147.64|150.36|147.56|0
1653372600000|2022-05-24 06:10:00|150.06|147.26|149.76|146.96|150.06|147.26|149.76|146.96|0
1653372610000|2022-05-24 06:10:10|149.99|147.19|149.91|147.11|149.99|147.19|149.91|147.11|0
1653372620000|2022-05-24 06:10:20|150.06|147.26|150.14|147.34|150.14|147.34|150.06|147.26|0
1653372630000|2022-05-24 06:10:30|149.99|147.19|149.91|147.11|149.99|147.19|149.91|147.11|0
1653372640000|2022-05-24 06:10:40|149.99|147.19|149.91|147.11|150.06|147.26|149.91|147.11|0
1653372650000|2022-05-24 06:10:50|149.99|147.19|149.76|146.96|149.99|147.19|149.76|146.96|0
1653372660000|2022-05-24 06:11:00|149.84|147.04|149.76|146.96|149.84|147.04|149.76|146.96|0
1653372670000|2022-05-24 06:11:10|149.84|147.04|149.99|147.19|149.99|147.19|149.84|147.04|0
1653372680000|2022-05-24 06:11:20|149.91|147.11|149.91|147.11|150.06|147.26|149.91|147.11|0
1653372690000|2022-05-24 06:11:30|149.99|147.19|150.06|147.26|150.06|147.26|149.99|147.19|0
1653372700000|2022-05-24 06:11:40|150.36|147.56|150.51|147.71|150.51|147.71|150.36|147.56|0
1653372710000|2022-05-24 06:11:50|150.59|147.79|150.81|148.01|150.81|148.01|150.59|147.79|0
1653372720000|2022-05-24 06:12:00|150.96|148.16|150.58|147.78|150.96|148.16|150.36|147.56|0
1653372730000|2022-05-24 06:12:10|150.73|147.93|150.43|147.63|150.73|147.93|150.43|147.63|0
1653372740000|2022-05-24 06:12:20|150.36|147.56|150.36|147.56|150.51|147.71|150.36|147.56|0
1653372750000|2022-05-24 06:12:30|150.28|147.48|150.66|147.86|150.66|147.86|150.28|147.48|0
1653372760000|2022-05-24 06:12:40|150.73|147.93|150.81|148.01|150.81|148.01|150.73|147.93|0
1653372770000|2022-05-24 06:12:50|150.66|147.86|150.66|147.86|150.66|147.86|150.66|147.86|0
1653372780000|2022-05-24 06:13:00|150.51|147.71|150.51|147.71|150.51|147.71|150.51|147.71|0
1653372790000|2022-05-24 06:13:10|150.66|147.86|150.66|147.86|150.73|147.93|150.66|147.86|0
1653372800000|2022-05-24 06:13:20|150.65|147.85|150.5|147.7|150.65|147.85|150.5|147.7|0
1653372810000|2022-05-24 06:13:30|150.58|147.78|150.65|147.85|150.65|147.85|150.58|147.78|0
1653372820000|2022-05-24 06:13:40|150.5|147.7|150.2|147.4|150.5|147.7|150.2|147.4|0
1653372830000|2022-05-24 06:13:50|150.05|147.25|150.05|147.25|150.05|147.25|150.05|147.25|0
1653372840000|2022-05-24 06:14:00|150.13|147.33|150.05|147.25|150.13|147.33|150.05|147.25|0
1653372850000|2022-05-24 06:14:10|150.2|147.4|150.05|147.25|150.2|147.4|150.05|147.25|0
1653372860000|2022-05-24 06:14:20|150.2|147.4|150.5|147.7|150.5|147.7|150.2|147.4|0
1653372870000|2022-05-24 06:14:30|150.35|147.55|150.05|147.25|150.35|147.55|150.05|147.25|0
1653372880000|2022-05-24 06:14:40|150.13|147.33|150.05|147.25|150.13|147.33|150.05|147.25|0
1653372890000|2022-05-24 06:14:50|150.2|147.4|150.13|147.33|150.2|147.4|150.13|147.33|0
1653372900000|2022-05-24 06:15:00|149.9|147.1|149.45|146.65|149.9|147.1|149.45|146.65|0
1653372910000|2022-05-24 06:15:10|149.16|146.36|149.6|146.8|149.6|146.8|149.16|146.36|0
1653372920000|2022-05-24 06:15:20|149.75|146.95|149.75|146.95|149.75|146.95|149.68|146.88|0
1653372930000|2022-05-24 06:15:30|150.05|147.25|149.9|147.1|150.05|147.25|149.9|147.1|0
1653372940000|2022-05-24 06:15:40|149.75|146.95|149.75|146.95|149.75|146.95|149.75|146.95|0
1653372950000|2022-05-24 06:15:50|149.9|147.1|149.9|147.1|149.9|147.1|149.9|147.1|0
1653372960000|2022-05-24 06:16:00|150.05|147.25|150.05|147.25|150.05|147.25|150.05|147.25|0
1653372970000|2022-05-24 06:16:10|150.2|147.4|150.05|147.25|150.2|147.4|150.05|147.25|0
1653372980000|2022-05-24 06:16:20|149.9|147.1|149.9|147.1|149.9|147.1|149.9|147.1|0
1653373000000|2022-05-24 06:16:40|150.05|147.25|150.05|147.25|150.05|147.25|150.05|147.25|0
1653373010000|2022-05-24 06:16:50|149.98|147.18|150.13|147.33|150.13|147.33|149.98|147.18|0
1653373020000|2022-05-24 06:17:00|150.05|147.25|150.58|147.78|150.58|147.78|150.05|147.25|0
1653373030000|2022-05-24 06:17:10|150.65|147.85|150.65|147.85|150.65|147.85|150.65|147.85|0
1653373040000|2022-05-24 06:17:20|150.8|148|150.95|148.15|150.95|148.15|150.8|148|0
1653373050000|2022-05-24 06:17:30|150.65|147.85|150.5|147.7|150.65|147.85|150.5|147.7|0
1653373060000|2022-05-24 06:17:40|150.35|147.55|149.9|147.1|150.35|147.55|149.9|147.1|0
1653373070000|2022-05-24 06:17:50|149.75|146.95|149.75|146.95|149.75|146.95|149.75|146.95|0
1653373080000|2022-05-24 06:18:00|149.9|147.1|149.68|146.88|149.9|147.1|149.6|146.8|0
1653373090000|2022-05-24 06:18:10|149.75|146.95|149.9|147.1|149.9|147.1|149.75|146.95|0
1653373100000|2022-05-24 06:18:20|149.98|147.18|149.9|147.1|149.98|147.18|149.9|147.1|0
1653373110000|2022-05-24 06:18:30|150.05|147.25|150.13|147.33|150.13|147.33|149.98|147.18|0
1653373120000|2022-05-24 06:18:40|150.05|147.25|150.35|147.55|150.35|147.55|150.05|147.25|0
1653373130000|2022-05-24 06:18:50|150.2|147.4|150.5|147.7|150.5|147.7|150.2|147.4|0
1653373140000|2022-05-24 06:19:00|150.65|147.85|150.65|147.85|150.65|147.85|150.5|147.7|0
1653373150000|2022-05-24 06:19:10|150.8|148|150.8|148|150.8|148|150.8|148|0
1653373160000|2022-05-24 06:19:20|150.65|147.85|150.5|147.7|150.65|147.85|150.35|147.55|0
1653373170000|2022-05-24 06:19:30|150.57|147.77|150.65|147.85|150.65|147.85|150.57|147.77|0
1653373180000|2022-05-24 06:19:40|150.95|148.15|150.65|147.85|150.95|148.15|150.65|147.85|0
1653373190000|2022-05-24 06:19:50|150.72|147.92|150.8|148|150.8|148|150.72|147.92|0
1653373200000|2022-05-24 06:20:00|150.95|148.15|150.8|148|150.95|148.15|150.8|148|0
1653373210000|2022-05-24 06:20:10|150.95|148.15|150.95|148.15|150.95|148.15|150.95|148.15|0
1653373220000|2022-05-24 06:20:20|150.87|148.07|151.02|148.22|151.1|148.3|150.87|148.07|0
1653373230000|2022-05-24 06:20:30|151.25|148.45|151.4|148.6|151.4|148.6|151.25|148.45|0
1653373240000|2022-05-24 06:20:40|151.02|148.22|151.02|148.22|151.1|148.3|150.94|148.14|0
1653373250000|2022-05-24 06:20:50|150.87|148.07|150.94|148.14|150.94|148.14|150.87|148.07|0
1653373260000|2022-05-24 06:21:00|150.79|147.99|150.87|148.07|150.87|148.07|150.64|147.84|0
1653373270000|2022-05-24 06:21:10|150.79|147.99|150.79|147.99|150.94|148.14|150.79|147.99|0
1653373280000|2022-05-24 06:21:20|150.94|148.14|151.17|148.37|151.17|148.37|150.94|148.14|0
1653373290000|2022-05-24 06:21:30|150.94|148.14|150.64|147.84|150.94|148.14|150.64|147.84|0
1653373300000|2022-05-24 06:21:40|150.49|147.69|150.49|147.69|150.49|147.69|150.49|147.69|0
1653373310000|2022-05-24 06:21:50|150.57|147.77|150.64|147.84|150.64|147.84|150.57|147.77|0
1653373320000|2022-05-24 06:22:00|150.49|147.69|150.34|147.54|150.49|147.69|150.34|147.54|0
1653373340000|2022-05-24 06:22:20|150.19|147.39|149.89|147.09|150.19|147.39|149.89|147.09|0
1653373350000|2022-05-24 06:22:30|150.04|147.24|149.74|146.94|150.04|147.24|149.74|146.94|0
1653373370000|2022-05-24 06:22:50|149.82|147.02|149.89|147.09|150.04|147.24|149.82|147.02|0
1653373380000|2022-05-24 06:23:00|149.97|147.17|149.74|146.94|150.04|147.24|149.74|146.94|0
1653373390000|2022-05-24 06:23:10|149.59|146.79|149.29|146.49|149.59|146.79|149.29|146.49|0
1653373400000|2022-05-24 06:23:20|149.44|146.64|149.52|146.72|149.52|146.72|149.44|146.64|0
1653373410000|2022-05-24 06:23:30|149.59|146.79|149.44|146.64|149.59|146.79|149.44|146.64|0
1653373420000|2022-05-24 06:23:40|149.29|146.49|149.44|146.64|149.59|146.79|149.29|146.49|0
1653373430000|2022-05-24 06:23:50|149.29|146.49|149.29|146.49|149.44|146.64|149.29|146.49|0
1653373440000|2022-05-24 06:24:00|149.14|146.34|149.29|146.49|149.29|146.49|149.14|146.34|0
1653373450000|2022-05-24 06:24:10|149.22|146.42|149.29|146.49|149.29|146.49|149.22|146.42|0
1653373460000|2022-05-24 06:24:20|149.52|146.72|149.44|146.64|149.52|146.72|149.37|146.57|0
1653373470000|2022-05-24 06:24:30|149.37|146.57|149.14|146.34|149.37|146.57|149.14|146.34|0
1653373480000|2022-05-24 06:24:40|149.29|146.49|149.37|146.57|149.44|146.64|149.29|146.49|0
1653373490000|2022-05-24 06:24:50|149.44|146.64|149.89|147.09|149.89|147.09|149.44|146.64|0
1653373500000|2022-05-24 06:25:00|150.04|147.24|149.74|146.94|150.04|147.24|149.74|146.94|0
1653373510000|2022-05-24 06:25:10|149.89|147.09|149.74|146.94|149.89|147.09|149.74|146.94|0
1653373520000|2022-05-24 06:25:20|149.89|147.09|149.89|147.09|149.89|147.09|149.74|146.94|0
1653373530000|2022-05-24 06:25:30|150.04|147.24|150.04|147.24|150.04|147.24|149.89|147.09|0
1653373540000|2022-05-24 06:25:40|149.89|147.09|150.04|147.24|150.04|147.24|149.89|147.09|0
1653373550000|2022-05-24 06:25:50|150.19|147.39|150.19|147.39|150.26|147.46|150.11|147.31|0
1653373560000|2022-05-24 06:26:00|150.26|147.46|150.34|147.54|150.34|147.54|150.19|147.39|0
1653373570000|2022-05-24 06:26:10|150.19|147.39|150.19|147.39|150.19|147.39|150.11|147.31|0
1653373580000|2022-05-24 06:26:20|150.11|147.31|150.19|147.39|150.19|147.39|150.11|147.31|0
1653373590000|2022-05-24 06:26:30|150.34|147.54|150.04|147.24|150.34|147.54|150.04|147.24|0
1653373600000|2022-05-24 06:26:40|149.89|147.09|149.89|147.09|149.89|147.09|149.89|147.09|0
1653373610000|2022-05-24 06:26:50|150.04|147.24|149.96|147.16|150.11|147.31|149.96|147.16|0
1653373620000|2022-05-24 06:27:00|149.89|147.09|150.04|147.24|150.04|147.24|149.89|147.09|0
1653373630000|2022-05-24 06:27:10|150.19|147.39|150.18|147.38|150.33|147.53|150.18|147.38|0
1653373640000|2022-05-24 06:27:20|150.03|147.23|150.03|147.23|150.03|147.23|150.03|147.23|0
1653373650000|2022-05-24 06:27:30|149.96|147.16|150.03|147.23|150.03|147.23|149.88|147.08|0
1653373660000|2022-05-24 06:27:40|149.88|147.08|150.03|147.23|150.03|147.23|149.88|147.08|0
1653373670000|2022-05-24 06:27:50|149.96|147.16|149.88|147.08|149.96|147.16|149.88|147.08|0
1653373680000|2022-05-24 06:28:00|150.11|147.31|149.73|146.93|150.11|147.31|149.73|146.93|0
1653373690000|2022-05-24 06:28:10|149.81|147.01|149.81|147.01|149.81|147.01|149.81|147.01|0
1653373700000|2022-05-24 06:28:20|149.88|147.08|149.88|147.08|149.88|147.08|149.81|147.01|0
1653373710000|2022-05-24 06:28:30|149.81|147.01|150.03|147.23|150.03|147.23|149.81|147.01|0
1653373720000|2022-05-24 06:28:40|150.18|147.38|150.18|147.38|150.18|147.38|150.03|147.23|0
1653373730000|2022-05-24 06:28:50|150.03|147.23|150.03|147.23|150.03|147.23|149.88|147.08|0
1653373740000|2022-05-24 06:29:00|149.88|147.08|149.88|147.08|149.88|147.08|149.66|146.86|0
1653373750000|2022-05-24 06:29:10|149.73|146.93|149.73|146.93|149.73|146.93|149.73|146.93|0
1653373760000|2022-05-24 06:29:20|149.88|147.08|150.03|147.23|150.18|147.38|149.88|147.08|0
1653373770000|2022-05-24 06:29:30|150.33|147.53|150.33|147.53|150.33|147.53|150.33|147.53|0
1653373780000|2022-05-24 06:29:40|150.18|147.38|150.18|147.38|150.33|147.53|150.18|147.38|0
1653373790000|2022-05-24 06:29:50|150.03|147.23|150.11|147.31|150.11|147.31|150.03|147.23|0
1653373800000|2022-05-24 06:30:00|150.56|147.76|150.11|147.31|150.56|147.76|150.03|147.23|0
1653373810000|2022-05-24 06:30:10|150.03|147.23|150.18|147.38|150.26|147.46|150.03|147.23|0
1653373820000|2022-05-24 06:30:20|150.03|147.23|150.03|147.23|150.03|147.23|150.03|147.23|0
1653373830000|2022-05-24 06:30:30|150.18|147.38|150.18|147.38|150.18|147.38|150.03|147.23|0
1653373840000|2022-05-24 06:30:40|150.11|147.31|150.18|147.38|150.18|147.38|150.03|147.23|0
1653373860000|2022-05-24 06:31:00|150.11|147.31|150.26|147.46|150.26|147.46|150.11|147.31|0
1653373870000|2022-05-24 06:31:10|150.18|147.38|150.03|147.23|150.18|147.38|150.03|147.23|0
1653373880000|2022-05-24 06:31:20|150.11|147.31|150.03|147.23|150.11|147.31|150.03|147.23|0
1653373890000|2022-05-24 06:31:30|150.11|147.31|150.11|147.31|150.11|147.31|150.11|147.31|0
1653373900000|2022-05-24 06:31:40|150.03|147.23|150.03|147.23|150.11|147.31|150.03|147.23|0
1653373910000|2022-05-24 06:31:50|149.81|147.01|149.58|146.78|149.81|147.01|149.58|146.78|0
1653373920000|2022-05-24 06:32:00|149.51|146.71|149.51|146.71|149.51|146.71|149.43|146.63|0
1653373930000|2022-05-24 06:32:10|149.58|146.78|149.51|146.71|149.58|146.78|149.51|146.71|0
1653373940000|2022-05-24 06:32:20|149.66|146.86|149.43|146.63|149.66|146.86|149.43|146.63|0
1653373950000|2022-05-24 06:32:30|149.36|146.56|149.43|146.63|149.43|146.63|149.28|146.48|0
1653373960000|2022-05-24 06:32:40|149.51|146.71|149.66|146.86|149.66|146.86|149.51|146.71|0
1653373970000|2022-05-24 06:32:50|149.51|146.71|149.58|146.78|149.66|146.86|149.51|146.71|0
1653373980000|2022-05-24 06:33:00|149.73|146.93|149.73|146.93|149.73|146.93|149.66|146.86|0
1653373990000|2022-05-24 06:33:10|149.8|147|149.73|146.93|149.8|147|149.58|146.78|0
1653374000000|2022-05-24 06:33:20|149.95|147.15|150.25|147.45|150.25|147.45|149.95|147.15|0
1653374010000|2022-05-24 06:33:30|150.18|147.38|150.33|147.53|150.33|147.53|150.18|147.38|0
1653374020000|2022-05-24 06:33:40|150.25|147.45|150.18|147.38|150.25|147.45|150.18|147.38|0
1653374030000|2022-05-24 06:33:50|150.03|147.23|150.03|147.23|150.03|147.23|150.03|147.23|0
1653374040000|2022-05-24 06:34:00|150.1|147.3|150.17|147.37|150.17|147.37|150.1|147.3|0
1653374050000|2022-05-24 06:34:10|150.4|147.6|150.32|147.52|150.4|147.6|150.32|147.52|0
1653374060000|2022-05-24 06:34:20|150.17|147.37|150.55|147.75|150.55|147.75|150.17|147.37|0
1653374070000|2022-05-24 06:34:30|150.47|147.67|150.32|147.52|150.47|147.67|150.32|147.52|0
1653374080000|2022-05-24 06:34:40|150.47|147.67|150.4|147.6|150.47|147.67|150.4|147.6|0
1653374090000|2022-05-24 06:34:50|150.47|147.67|150.25|147.45|150.47|147.67|150.25|147.45|0
1653374100000|2022-05-24 06:35:00|147.5|144.7|149.99|147.19|149.99|147.19|147.42|144.62|0
1653374110000|2022-05-24 06:35:10|150.14|147.34|151.93|149.13|151.93|149.13|150.14|147.34|0
1653374120000|2022-05-24 06:35:20|151|148.2|151.08|148.28|151.08|148.28|151|148.2|0
1653374130000|2022-05-24 06:35:30|151.15|148.35|151.08|148.28|151.15|148.35|151.08|148.28|0
1653374140000|2022-05-24 06:35:40|150.85|148.05|150.85|148.05|150.85|148.05|150.85|148.05|0
1653374150000|2022-05-24 06:35:50|150.93|148.13|151.08|148.28|151.08|148.28|150.93|148.13|0
1653374160000|2022-05-24 06:36:00|151.15|148.35|151.45|148.65|151.45|148.65|151.15|148.35|0
1653374170000|2022-05-24 06:36:10|151.3|148.5|151.38|148.58|151.38|148.58|151.3|148.5|0
1653374180000|2022-05-24 06:36:20|151.45|148.65|151.3|148.5|151.45|148.65|151.3|148.5|0
1653374190000|2022-05-24 06:36:30|151.53|148.73|151.45|148.65|151.53|148.73|151.45|148.65|0
1653374200000|2022-05-24 06:36:40|151.6|148.8|151.6|148.8|151.75|148.95|151.6|148.8|0
1653374210000|2022-05-24 06:36:50|151.9|149.1|152.05|149.25|152.2|149.4|151.9|149.1|0
1653374220000|2022-05-24 06:37:00|152.2|149.4|152.65|149.85|152.65|149.85|152.2|149.4|0
1653374230000|2022-05-24 06:37:10|152.5|149.7|152.5|149.7|152.5|149.7|152.43|149.63|0
1653374240000|2022-05-24 06:37:20|152.35|149.55|152.35|149.55|152.5|149.7|152.35|149.55|0
1653374250000|2022-05-24 06:37:30|152.58|149.78|152.73|149.93|152.73|149.93|152.58|149.78|0
1653374260000|2022-05-24 06:37:40|153.41|150.61|153.25|150.45|153.41|150.61|153.25|150.45|0
1653374270000|2022-05-24 06:37:50|153.56|150.76|154.01|151.21|154.01|151.21|153.56|150.76|0
1653374280000|2022-05-24 06:38:00|154.32|151.52|155.23|152.43|155.23|152.43|154.32|151.52|0
1653374290000|2022-05-24 06:38:10|155.38|152.58|155.23|152.43|155.38|152.58|155.23|152.43|0
1653374300000|2022-05-24 06:38:20|155.69|152.89|155.08|152.28|155.69|152.89|155.08|152.28|0
1653374310000|2022-05-24 06:38:30|154.92|152.12|155.08|152.28|155.08|152.28|154.92|152.12|0
1653374320000|2022-05-24 06:38:40|155.16|152.36|154.92|152.12|155.16|152.36|154.85|152.05|0
1653374330000|2022-05-24 06:38:50|155.08|152.28|155|152.2|155.08|152.28|155|152.2|0
1653374340000|2022-05-24 06:39:00|155.23|152.43|154.92|152.12|155.38|152.58|154.92|152.12|0
1653374350000|2022-05-24 06:39:10|154.62|151.82|154.62|151.82|154.62|151.82|154.47|151.67|0
1653374360000|2022-05-24 06:39:20|154.77|151.97|155|152.2|155|152.2|154.77|151.97|0
1653374370000|2022-05-24 06:39:30|155.08|152.28|154.77|151.97|155.08|152.28|154.77|151.97|0
1653374380000|2022-05-24 06:39:40|154.92|152.12|154.92|152.12|154.92|152.12|154.62|151.82|0
1653374390000|2022-05-24 06:39:50|155.07|152.27|155.23|152.43|155.23|152.43|154.92|152.12|0
1653374400000|2022-05-24 06:40:00|155.07|152.27|155|152.2|155.07|152.27|155|152.2|0
1653374410000|2022-05-24 06:40:10|154.92|152.12|155.68|152.88|155.68|152.88|154.92|152.12|0
1653374420000|2022-05-24 06:40:20|155.84|153.04|155.92|153.12|155.92|153.12|155.84|153.04|0
1653374430000|2022-05-24 06:40:30|155.99|153.19|155.99|153.19|155.99|153.19|155.84|153.04|0
1653374440000|2022-05-24 06:40:40|156.07|153.27|155.61|152.81|156.07|153.27|155.38|152.58|0
1653374450000|2022-05-24 06:40:50|155.68|152.88|155.15|152.35|155.68|152.88|155.15|152.35|0
1653374460000|2022-05-24 06:41:00|155.07|152.27|154.92|152.12|155.07|152.27|154.77|151.97|0
1653374470000|2022-05-24 06:41:10|155.07|152.27|155.53|152.73|155.53|152.73|155.07|152.27|0
1653374480000|2022-05-24 06:41:20|155.23|152.43|154.92|152.12|155.23|152.43|154.92|152.12|0
1653374490000|2022-05-24 06:41:30|155|152.2|155|152.2|155.07|152.27|155|152.2|0
1653374500000|2022-05-24 06:41:40|154.92|152.12|154.92|152.12|154.92|152.12|154.77|151.97|0
1653374510000|2022-05-24 06:41:50|154.77|151.97|154.77|151.97|154.77|151.97|154.77|151.97|0
1653374520000|2022-05-24 06:42:00|154.92|152.12|154.77|151.97|154.92|152.12|154.77|151.97|0
1653374530000|2022-05-24 06:42:10|154.92|152.12|155.07|152.27|155.07|152.27|154.92|152.12|0
1653374540000|2022-05-24 06:42:20|155.22|152.42|155.53|152.73|155.61|152.81|155.22|152.42|0
1653374550000|2022-05-24 06:42:30|155.68|152.88|155.76|152.96|155.76|152.96|155.68|152.88|0
1653374560000|2022-05-24 06:42:40|155.83|153.03|155.38|152.58|155.83|153.03|155.38|152.58|0
1653374570000|2022-05-24 06:42:50|155.22|152.42|155.22|152.42|155.22|152.42|155.22|152.42|0
1653374580000|2022-05-24 06:43:00|155.15|152.35|155.07|152.27|155.15|152.35|155.07|152.27|0
1653374590000|2022-05-24 06:43:10|154.92|152.12|155.15|152.35|155.22|152.42|154.92|152.12|0
1653374600000|2022-05-24 06:43:20|155.22|152.42|155.07|152.27|155.22|152.42|155.07|152.27|0
1653374610000|2022-05-24 06:43:30|154.92|152.12|154.92|152.12|154.92|152.12|154.92|152.12|0
1653374620000|2022-05-24 06:43:40|154.76|151.96|154.92|152.12|154.92|152.12|154.76|151.96|0
1653374630000|2022-05-24 06:43:50|155.07|152.27|155.22|152.42|155.22|152.42|155.07|152.27|0
1653374640000|2022-05-24 06:44:00|155.15|152.35|155.07|152.27|155.15|152.35|155.07|152.27|0
1653374650000|2022-05-24 06:44:10|155.68|152.88|155.68|152.88|155.68|152.88|155.53|152.73|0
1653374660000|2022-05-24 06:44:20|155.53|152.73|155.22|152.42|155.61|152.81|155.22|152.42|0
1653374670000|2022-05-24 06:44:30|155.07|152.27|155.61|152.81|155.61|152.81|155.07|152.27|0
1653374680000|2022-05-24 06:44:40|155.53|152.73|155.6|152.8|155.68|152.88|155.53|152.73|0
1653374690000|2022-05-24 06:44:50|155.53|152.73|155.83|153.03|155.83|153.03|155.53|152.73|0
1653374700000|2022-05-24 06:45:00|155.98|153.18|156.14|153.34|156.14|153.34|155.98|153.18|0
1653374710000|2022-05-24 06:45:10|156.06|153.26|155.68|152.88|156.06|153.26|155.68|152.88|0
1653374720000|2022-05-24 06:45:20|155.83|153.03|156.06|153.26|156.06|153.26|155.83|153.03|0
1653374730000|2022-05-24 06:45:30|156.29|153.49|156.14|153.34|156.44|153.64|156.14|153.34|0
1653374740000|2022-05-24 06:45:40|156.44|153.64|156.29|153.49|156.44|153.64|156.29|153.49|0
1653374750000|2022-05-24 06:45:50|156.44|153.64|156.29|153.49|156.44|153.64|156.29|153.49|0
1653374760000|2022-05-24 06:46:00|156.44|153.64|156.44|153.64|156.44|153.64|156.29|153.49|0
1653374770000|2022-05-24 06:46:10|156.59|153.79|156.83|154.03|156.9|154.1|156.59|153.79|0
1653374780000|2022-05-24 06:46:20|156.75|153.95|156.44|153.64|156.75|153.95|156.44|153.64|0
1653374790000|2022-05-24 06:46:30|156.67|153.87|156.44|153.64|156.67|153.87|156.44|153.64|0
1653374800000|2022-05-24 06:46:40|156.29|153.49|155.91|153.11|156.29|153.49|155.83|153.03|0
1653374810000|2022-05-24 06:46:50|155.98|153.18|155.91|153.11|155.98|153.18|155.83|153.03|0
1653374820000|2022-05-24 06:47:00|155.83|153.03|155.75|152.95|155.98|153.18|155.67|152.87|0
1653374830000|2022-05-24 06:47:10|155.67|152.87|155.75|152.95|155.75|152.95|155.67|152.87|0
1653374840000|2022-05-24 06:47:20|155.67|152.87|155.75|152.95|155.83|153.03|155.67|152.87|0
1653374850000|2022-05-24 06:47:30|155.67|152.87|155.98|153.18|155.98|153.18|155.67|152.87|0
1653374860000|2022-05-24 06:47:40|155.83|153.03|156.13|153.33|156.13|153.33|155.83|153.03|0
1653374880000|2022-05-24 06:48:00|155.98|153.18|155.98|153.18|155.98|153.18|155.98|153.18|0
1653374890000|2022-05-24 06:48:10|156.29|153.49|156.29|153.49|156.29|153.49|156.29|153.49|0
1653374900000|2022-05-24 06:48:20|156.13|153.33|156.13|153.33|156.28|153.48|156.06|153.26|0
1653374910000|2022-05-24 06:48:30|156.21|153.41|156.13|153.33|156.21|153.41|156.13|153.33|0
1653374920000|2022-05-24 06:48:40|156.28|153.48|155.98|153.18|156.28|153.48|155.98|153.18|0
1653374930000|2022-05-24 06:48:50|156.13|153.33|155.98|153.18|156.13|153.33|155.98|153.18|0
1653374940000|2022-05-24 06:49:00|155.9|153.1|155.82|153.02|155.9|153.1|155.82|153.02|0
1653374950000|2022-05-24 06:49:10|155.9|153.1|155.82|153.02|155.9|153.1|155.82|153.02|0
1653374960000|2022-05-24 06:49:20|155.67|152.87|156.21|153.41|156.21|153.41|155.67|152.87|0
1653374970000|2022-05-24 06:49:30|156.13|153.33|156.13|153.33|156.28|153.48|156.13|153.33|0
1653374980000|2022-05-24 06:49:40|155.67|152.87|155.52|152.72|155.67|152.87|155.52|152.72|0
1653374990000|2022-05-24 06:49:50|155.67|152.87|155.9|153.1|155.9|153.1|155.67|152.87|0
1653375000000|2022-05-24 06:50:00|155.98|153.18|155.67|152.87|155.98|153.18|155.67|152.87|0
1653375010000|2022-05-24 06:50:10|155.44|152.64|155.67|152.87|155.82|153.02|155.44|152.64|0
1653375020000|2022-05-24 06:50:20|155.52|152.72|155.52|152.72|155.52|152.72|155.52|152.72|0
1653375030000|2022-05-24 06:50:30|155.44|152.64|155.21|152.41|155.44|152.64|155.06|152.26|0
1653375040000|2022-05-24 06:50:40|155.06|152.26|155.06|152.26|155.06|152.26|154.91|152.11|0
1653375050000|2022-05-24 06:50:50|154.99|152.19|155.06|152.26|155.06|152.26|154.91|152.11|0
1653375060000|2022-05-24 06:51:00|154.99|152.19|154.75|151.95|154.99|152.19|154.75|151.95|0
1653375070000|2022-05-24 06:51:10|154.45|151.65|154.3|151.5|154.45|151.65|154.3|151.5|0
1653375080000|2022-05-24 06:51:20|154.45|151.65|154.3|151.5|154.45|151.65|154.3|151.5|0
1653375090000|2022-05-24 06:51:30|154.14|151.34|153.84|151.04|154.14|151.34|153.84|151.04|0
1653375100000|2022-05-24 06:51:40|153.54|150.74|153.84|151.04|153.99|151.19|153.54|150.74|0
1653375110000|2022-05-24 06:51:50|153.77|150.97|153.69|150.89|153.84|151.04|153.62|150.82|0
1653375130000|2022-05-24 06:52:10|153.84|151.04|153.69|150.89|153.84|151.04|153.54|150.74|0
1653375140000|2022-05-24 06:52:20|153.84|151.04|153.54|150.74|153.99|151.19|153.54|150.74|0
1653375150000|2022-05-24 06:52:30|153.69|150.89|153.38|150.58|153.69|150.89|153.38|150.58|0
1653375160000|2022-05-24 06:52:40|153.23|150.43|153.23|150.43|153.31|150.51|153.23|150.43|0
1653375170000|2022-05-24 06:52:50|153.31|150.51|153.23|150.43|153.31|150.51|153.23|150.43|0
1653375180000|2022-05-24 06:53:00|153.16|150.36|153.31|150.51|153.31|150.51|153.16|150.36|0
1653375190000|2022-05-24 06:53:10|153.38|150.58|153.54|150.74|153.69|150.89|153.38|150.58|0
1653375200000|2022-05-24 06:53:20|153.69|150.89|153.38|150.58|153.69|150.89|153.38|150.58|0
1653375210000|2022-05-24 06:53:30|153.53|150.73|153.69|150.89|153.69|150.89|153.53|150.73|0
1653375220000|2022-05-24 06:53:40|153.84|151.04|153.84|151.04|153.99|151.19|153.84|151.04|0
1653375230000|2022-05-24 06:53:50|153.99|151.19|153.99|151.19|153.99|151.19|153.84|151.04|0
1653375240000|2022-05-24 06:54:00|153.69|150.89|153.53|150.73|153.69|150.89|153.46|150.66|0
1653375250000|2022-05-24 06:54:10|153.38|150.58|153.38|150.58|153.38|150.58|153.23|150.43|0
1653375260000|2022-05-24 06:54:20|153.31|150.51|153.31|150.51|153.31|150.51|153.23|150.43|0
1653375270000|2022-05-24 06:54:30|153.38|150.58|153.16|150.36|153.38|150.58|153.16|150.36|0
1653375280000|2022-05-24 06:54:40|153.23|150.43|153.23|150.43|153.23|150.43|153.23|150.43|0
1653375290000|2022-05-24 06:54:50|153.16|150.36|153.23|150.43|153.23|150.43|153.08|150.28|0
1653375300000|2022-05-24 06:55:00|153.31|150.51|153.38|150.58|153.53|150.73|153.31|150.51|0
1653375310000|2022-05-24 06:55:10|153.23|150.43|153.23|150.43|153.23|150.43|153.16|150.36|0
1653375320000|2022-05-24 06:55:20|153.38|150.58|153.53|150.73|153.53|150.73|153.38|150.58|0
1653375330000|2022-05-24 06:55:30|153.46|150.66|153.38|150.58|153.53|150.73|153.38|150.58|0
1653375340000|2022-05-24 06:55:40|153.23|150.43|153.08|150.28|153.23|150.43|153.08|150.28|0
1653375350000|2022-05-24 06:55:50|153.38|150.58|153.53|150.73|153.53|150.73|153.23|150.43|0
1653375360000|2022-05-24 06:56:00|154.14|151.34|153.23|150.43|154.14|151.34|153.08|150.28|0
1653375370000|2022-05-24 06:56:10|153.08|150.28|152.93|150.13|153.23|150.43|152.93|150.13|0
1653375380000|2022-05-24 06:56:20|152.77|149.97|152.62|149.82|152.77|149.97|152.62|149.82|0
1653375390000|2022-05-24 06:56:30|153.08|150.28|152.77|149.97|153.08|150.28|152.77|149.97|0
1653375400000|2022-05-24 06:56:40|153|150.2|153.08|150.28|153.15|150.35|153|150.2|0
1653375410000|2022-05-24 06:56:50|153.15|150.35|153.31|150.51|153.31|150.51|153.15|150.35|0
1653375420000|2022-05-24 06:57:00|153.38|150.58|152.92|150.12|153.38|150.58|152.92|150.12|0
1653375430000|2022-05-24 06:57:10|153.08|150.28|152.92|150.12|153.08|150.28|152.92|150.12|0
1653375450000|2022-05-24 06:57:30|152.77|149.97|152.85|150.05|152.85|150.05|152.77|149.97|0
1653375460000|2022-05-24 06:57:40|152.77|149.97|152.92|150.12|152.92|150.12|152.77|149.97|0
1653375470000|2022-05-24 06:57:50|152.85|150.05|152.85|150.05|152.85|150.05|152.77|149.97|0
1653375480000|2022-05-24 06:58:00|152.92|150.12|152.92|150.12|152.92|150.12|152.92|150.12|0
1653375490000|2022-05-24 06:58:10|153.07|150.27|153.15|150.35|153.23|150.43|153.07|150.27|0
1653375500000|2022-05-24 06:58:20|153.22|150.42|153.22|150.42|153.3|150.5|153.22|150.42|0
1653375510000|2022-05-24 06:58:30|153.07|150.27|153.07|150.27|153.07|150.27|152.92|150.12|0
1653375520000|2022-05-24 06:58:40|152.7|149.9|152.77|149.97|152.85|150.05|152.7|149.9|0
1653375530000|2022-05-24 06:58:50|152.55|149.75|152.92|150.12|152.92|150.12|152.55|149.75|0
1653375540000|2022-05-24 06:59:00|153.07|150.27|152.92|150.12|153.07|150.27|152.92|150.12|0
1653375550000|2022-05-24 06:59:10|152.85|150.05|153.07|150.27|153.07|150.27|152.85|150.05|0
1653375560000|2022-05-24 06:59:20|152.62|149.82|152.47|149.67|152.62|149.82|152.47|149.67|0
1653375570000|2022-05-24 06:59:30|152.62|149.82|152.77|149.97|152.77|149.97|152.62|149.82|0
1653375580000|2022-05-24 06:59:40|152.85|150.05|153.22|150.42|153.3|150.5|152.85|150.05|0
1653375590000|2022-05-24 06:59:50|153.07|150.27|153.15|150.35|153.22|150.42|153.07|150.27|0
1653375600000|2022-05-24 07:00:00|153.22|150.42|152.92|150.12|153.22|150.42|152.92|150.12|0
1653375610000|2022-05-24 07:00:10|153|150.2|152.77|149.97|153.15|150.35|152.77|149.97|0
1653375620000|2022-05-24 07:00:20|152.62|149.82|152.92|150.12|152.92|150.12|152.47|149.67|0
1653375630000|2022-05-24 07:00:30|153.07|150.27|152.62|149.82|153.07|150.27|152.62|149.82|0
1653375640000|2022-05-24 07:00:40|152.32|149.52|151.71|148.91|152.32|149.52|151.71|148.91|0
1653375650000|2022-05-24 07:00:50|151.41|148.61|151.41|148.61|151.49|148.69|151.41|148.61|0
1653375660000|2022-05-24 07:01:00|151.56|148.76|152.16|149.36|152.16|149.36|151.56|148.76|0
1653375670000|2022-05-24 07:01:10|152.01|149.21|151.41|148.61|152.01|149.21|151.41|148.61|0
1653375680000|2022-05-24 07:01:20|150.89|148.09|151.11|148.31|151.26|148.46|150.89|148.09|0
1653375690000|2022-05-24 07:01:30|151.26|148.46|151.56|148.76|151.56|148.76|151.26|148.46|0
1653375700000|2022-05-24 07:01:40|151.41|148.61|151.41|148.61|151.49|148.69|151.26|148.46|0
1653375710000|2022-05-24 07:01:50|151.56|148.76|151.26|148.46|151.56|148.76|151.26|148.46|0
1653375720000|2022-05-24 07:02:00|151.11|148.31|151.11|148.31|151.26|148.46|151.04|148.24|0
1653375730000|2022-05-24 07:02:10|150.96|148.16|151.41|148.61|151.41|148.61|150.96|148.16|0
1653375740000|2022-05-24 07:02:20|151.49|148.69|151.86|149.06|151.86|149.06|151.49|148.69|0
1653375750000|2022-05-24 07:02:30|151.71|148.91|151.86|149.06|151.86|149.06|151.71|148.91|0
1653375760000|2022-05-24 07:02:40|151.71|148.91|151.71|148.91|151.71|148.91|151.71|148.91|0
1653375770000|2022-05-24 07:02:50|151.86|149.06|151.26|148.46|151.86|149.06|151.26|148.46|0
1653375780000|2022-05-24 07:03:00|151.34|148.54|152.01|149.21|152.01|149.21|151.34|148.54|0
1653375790000|2022-05-24 07:03:10|151.86|149.06|151.71|148.91|152.01|149.21|151.71|148.91|0
1653375800000|2022-05-24 07:03:20|151.86|149.06|152.01|149.21|152.01|149.21|151.86|149.06|0
1653375810000|2022-05-24 07:03:30|151.86|149.06|151.41|148.61|151.86|149.06|151.11|148.31|0
1653375820000|2022-05-24 07:03:40|151.26|148.46|150.66|147.86|151.26|148.46|150.36|147.56|0
1653375830000|2022-05-24 07:03:50|150.51|147.71|150.73|147.93|150.81|148.01|150.51|147.71|0
1653375840000|2022-05-24 07:04:00|150.66|147.86|150.51|147.71|150.66|147.86|150.51|147.71|0
1653375850000|2022-05-24 07:04:10|150.06|147.26|150.21|147.41|150.28|147.48|150.06|147.26|0
1653375860000|2022-05-24 07:04:20|150.36|147.56|150.06|147.26|150.36|147.56|150.06|147.26|0
1653375870000|2022-05-24 07:04:30|150.13|147.33|150.21|147.41|150.21|147.41|150.13|147.33|0
1653375880000|2022-05-24 07:04:40|150.51|147.71|150.73|147.93|150.73|147.93|150.51|147.71|0
1653375890000|2022-05-24 07:04:50|150.81|148.01|150.95|148.15|150.95|148.15|150.81|148.01|0
1653375900000|2022-05-24 07:05:00|150.9|148.5|151.51|149.11|151.51|149.11|150.9|148.5|0
1653375910000|2022-05-24 07:05:10|151.58|149.18|151.66|149.26|151.66|149.26|151.51|149.11|0
1653375920000|2022-05-24 07:05:20|151.81|149.41|152.26|149.86|152.26|149.86|151.81|149.41|0
1653375930000|2022-05-24 07:05:30|152.41|150.01|151.96|149.56|152.49|150.09|151.96|149.56|0
1653375940000|2022-05-24 07:05:40|152.26|149.86|152.34|149.94|152.34|149.94|152.26|149.86|0
1653375950000|2022-05-24 07:05:50|152.41|150.01|152.26|149.86|152.49|150.09|152.26|149.86|0
1653375960000|2022-05-24 07:06:00|152.34|149.94|152.11|149.71|152.34|149.94|152.11|149.71|0
1653375970000|2022-05-24 07:06:10|152.19|149.79|152.71|150.31|152.71|150.31|152.19|149.79|0
1653375980000|2022-05-24 07:06:20|153.01|150.61|152.64|150.24|153.01|150.61|152.64|150.24|0
1653375990000|2022-05-24 07:06:30|152.71|150.31|151.96|149.56|152.71|150.31|151.96|149.56|0
1653376000000|2022-05-24 07:06:40|152.18|149.78|152.18|149.78|152.18|149.78|152.11|149.71|0
1653376010000|2022-05-24 07:06:50|152.26|149.86|152.11|149.71|152.26|149.86|152.11|149.71|0
1653376020000|2022-05-24 07:07:00|152.26|149.86|152.41|150.01|152.56|150.16|152.26|149.86|0
1653376030000|2022-05-24 07:07:10|152.64|150.24|152.33|149.93|152.64|150.24|152.33|149.93|0
1653376040000|2022-05-24 07:07:20|152.26|149.86|152.26|149.86|152.26|149.86|151.95|149.55|0
1653376050000|2022-05-24 07:07:30|152.41|150.01|152.86|150.46|152.86|150.46|152.41|150.01|0
1653376060000|2022-05-24 07:07:40|153.01|150.61|153.16|150.76|153.16|150.76|153.01|150.61|0
1653376070000|2022-05-24 07:07:50|153.01|150.61|152.79|150.39|153.47|151.07|152.79|150.39|0
1653376080000|2022-05-24 07:08:00|152.86|150.46|152.71|150.31|152.86|150.46|152.41|150.01|0
1653376090000|2022-05-24 07:08:10|152.79|150.39|152.71|150.31|152.79|150.39|152.71|150.31|0
1653376100000|2022-05-24 07:08:20|152.56|150.16|152.56|150.16|152.56|150.16|152.25|149.85|0
1653376110000|2022-05-24 07:08:30|152.71|150.31|152.79|150.39|152.79|150.39|152.56|150.16|0
1653376120000|2022-05-24 07:08:40|153.01|150.61|152.71|150.31|153.01|150.61|152.71|150.31|0
1653376130000|2022-05-24 07:08:50|152.86|150.46|152.71|150.31|152.86|150.46|152.71|150.31|0
1653376140000|2022-05-24 07:09:00|152.86|150.46|152.56|150.16|152.86|150.46|152.56|150.16|0
1653376150000|2022-05-24 07:09:10|152.71|150.31|152.71|150.31|152.71|150.31|152.63|150.23|0
1653376160000|2022-05-24 07:09:20|152.86|150.46|152.86|150.46|152.94|150.54|152.78|150.38|0
1653376170000|2022-05-24 07:09:30|152.78|150.38|153.09|150.69|153.09|150.69|152.78|150.38|0
1653376180000|2022-05-24 07:09:40|153.31|150.91|153.77|151.37|153.77|151.37|153.31|150.91|0
1653376190000|2022-05-24 07:09:50|153.92|151.52|153.92|151.52|153.92|151.52|153.77|151.37|0
1653376200000|2022-05-24 07:10:00|154.3|151.9|154.53|152.13|154.53|152.13|154.3|151.9|0
1653376210000|2022-05-24 07:10:10|154.68|152.28|154.53|152.13|154.68|152.28|154.22|151.82|0
1653376220000|2022-05-24 07:10:20|154.37|151.97|154.53|152.13|154.53|152.13|154.22|151.82|0
1653376230000|2022-05-24 07:10:30|154.6|152.2|154.37|151.97|154.6|152.2|154.37|151.97|0
1653376240000|2022-05-24 07:10:40|154.68|152.28|154.22|151.82|154.68|152.28|154.22|151.82|0
1653376250000|2022-05-24 07:10:50|154.68|152.28|154.6|152.2|154.68|152.28|154.52|152.12|0
1653376260000|2022-05-24 07:11:00|154.68|152.28|154.68|152.28|154.68|152.28|154.45|152.05|0
1653376270000|2022-05-24 07:11:10|154.52|152.12|154.68|152.28|154.68|152.28|154.37|151.97|0
1653376280000|2022-05-24 07:11:20|154.76|152.36|154.83|152.43|154.91|152.51|154.68|152.28|0
1653376290000|2022-05-24 07:11:30|154.68|152.28|154.15|151.75|154.68|152.28|154.15|151.75|0
1653376300000|2022-05-24 07:11:40|154.22|151.82|154.07|151.67|154.37|151.97|154.07|151.67|0
1653376310000|2022-05-24 07:11:50|153.39|150.99|153.01|150.61|153.39|150.99|153.01|150.61|0
1653376320000|2022-05-24 07:12:00|152.85|150.45|152.55|150.15|152.85|150.45|152.55|150.15|0
1653376330000|2022-05-24 07:12:10|152.7|150.3|153|150.6|153.16|150.76|152.7|150.3|0
1653376340000|2022-05-24 07:12:20|152.93|150.53|153.16|150.76|153.16|150.76|152.93|150.53|0
1653376350000|2022-05-24 07:12:30|152.85|150.45|153.46|151.06|153.46|151.06|152.85|150.45|0
1653376360000|2022-05-24 07:12:40|153.39|150.99|153.23|150.83|153.39|150.99|153.23|150.83|0
1653376370000|2022-05-24 07:12:50|153|150.6|152.93|150.53|153|150.6|152.93|150.53|0
1653376380000|2022-05-24 07:13:00|152.4|150|151.72|149.32|152.4|150|151.72|149.32|0
1653376390000|2022-05-24 07:13:10|151.8|149.4|150.59|148.19|151.8|149.4|150.59|148.19|0
1653376400000|2022-05-24 07:13:20|150.52|148.12|149.99|147.59|150.59|148.19|149.99|147.59|0
1653376410000|2022-05-24 07:13:30|150.22|147.82|150.52|148.12|150.52|148.12|149.99|147.59|0
1653376420000|2022-05-24 07:13:40|150.29|147.89|150.59|148.19|150.59|148.19|150.29|147.89|0
1653376430000|2022-05-24 07:13:50|150.67|148.27|150.67|148.27|150.67|148.27|150.67|148.27|0
1653376440000|2022-05-24 07:14:00|150.52|148.12|149.99|147.59|150.52|148.12|149.99|147.59|0
1653376450000|2022-05-24 07:14:10|150.14|147.74|150.14|147.74|150.44|148.04|150.14|147.74|0
1653376460000|2022-05-24 07:14:20|149.99|147.59|150.22|147.82|150.29|147.89|149.99|147.59|0
1653376470000|2022-05-24 07:14:30|150.14|147.74|149.99|147.59|150.14|147.74|149.92|147.52|0
1653376480000|2022-05-24 07:14:40|149.77|147.37|149.39|146.99|149.77|147.37|149.39|146.99|0
1653376490000|2022-05-24 07:14:50|149.54|147.14|149.99|147.59|149.99|147.59|149.54|147.14|0
1653376500000|2022-05-24 07:15:00|149.84|147.44|149.84|147.44|149.84|147.44|149.54|147.14|0
1653376510000|2022-05-24 07:15:10|149.99|147.59|149.54|147.14|149.99|147.59|149.54|147.14|0
1653376520000|2022-05-24 07:15:20|149.24|146.84|149.54|147.14|149.54|147.14|149.24|146.84|0
1653376530000|2022-05-24 07:15:30|149.39|146.99|149.54|147.14|149.54|147.14|149.24|146.84|0
1653376540000|2022-05-24 07:15:40|149.39|146.99|149.54|147.14|149.54|147.14|149.32|146.92|0
1653376550000|2022-05-24 07:15:50|149.92|147.52|149.54|147.14|149.92|147.52|149.54|147.14|0
1653376560000|2022-05-24 07:16:00|149.62|147.22|149.39|146.99|149.62|147.22|149.32|146.92|0
1653376570000|2022-05-24 07:16:10|149.54|147.14|150.22|147.82|150.22|147.82|149.54|147.14|0
1653376580000|2022-05-24 07:16:20|150.29|147.89|149.84|147.44|150.29|147.89|149.84|147.44|0
1653376590000|2022-05-24 07:16:30|149.54|147.14|149.77|147.37|149.77|147.37|149.39|146.99|0
1653376600000|2022-05-24 07:16:40|149.92|147.52|149.39|146.99|149.92|147.52|149.39|146.99|0
1653376610000|2022-05-24 07:16:50|149.47|147.07|149.39|146.99|149.47|147.07|149.39|146.99|0
1653376620000|2022-05-24 07:17:00|149.54|147.14|150.14|147.74|150.14|147.74|149.54|147.14|0
1653376630000|2022-05-24 07:17:10|149.69|147.29|149.99|147.59|149.99|147.59|149.69|147.29|0
1653376640000|2022-05-24 07:17:20|150.22|147.82|150.74|148.34|150.74|148.34|150.22|147.82|0
1653376650000|2022-05-24 07:17:30|151.04|148.64|151.04|148.64|151.11|148.71|150.89|148.49|0
1653376660000|2022-05-24 07:17:40|151.11|148.71|151.34|148.94|151.34|148.94|151.11|148.71|0
1653376670000|2022-05-24 07:17:50|151.19|148.79|150.96|148.56|151.19|148.79|150.96|148.56|0
1653376680000|2022-05-24 07:18:00|151.04|148.64|150.74|148.34|151.04|148.64|150.51|148.11|0
1653376690000|2022-05-24 07:18:10|150.66|148.26|150.66|148.26|150.89|148.49|150.66|148.26|0
1653376700000|2022-05-24 07:18:20|150.74|148.34|150.59|148.19|150.74|148.34|150.59|148.19|0
1653376710000|2022-05-24 07:18:30|150.44|148.04|150.14|147.74|150.66|148.26|150.14|147.74|0
1653376720000|2022-05-24 07:18:40|150.44|148.04|150.58|148.18|150.58|148.18|150.43|148.03|0
1653376730000|2022-05-24 07:18:50|150.81|148.41|150.73|148.33|150.88|148.48|150.73|148.33|0
1653376740000|2022-05-24 07:19:00|150.81|148.41|150.58|148.18|150.96|148.56|150.58|148.18|0
1653376750000|2022-05-24 07:19:10|150.73|148.33|151.18|148.78|151.18|148.78|150.73|148.33|0
1653376760000|2022-05-24 07:19:20|151.49|149.09|151.56|149.16|151.56|149.16|151.48|149.08|0
1653376770000|2022-05-24 07:19:30|151.41|149.01|151.64|149.24|151.86|149.46|151.41|149.01|0
1653376780000|2022-05-24 07:19:40|151.79|149.39|151.33|148.93|151.79|149.39|151.33|148.93|0
1653376790000|2022-05-24 07:19:50|150.96|148.56|151.18|148.78|151.18|148.78|150.88|148.48|0
1653376800000|2022-05-24 07:20:00|151.33|148.93|151.79|149.39|152.01|149.61|151.33|148.93|0
1653376810000|2022-05-24 07:20:10|151.94|149.54|151.33|148.93|151.94|149.54|151.18|148.78|0
1653376820000|2022-05-24 07:20:20|151.18|148.78|151.71|149.31|151.71|149.31|151.18|148.78|0
1653376830000|2022-05-24 07:20:30|151.48|149.08|151.26|148.86|151.48|149.08|151.26|148.86|0
1653376840000|2022-05-24 07:20:40|151.33|148.93|151.48|149.08|151.48|149.08|151.33|148.93|0
1653376850000|2022-05-24 07:20:50|151.56|149.16|150.58|148.18|151.63|149.23|150.58|148.18|0
1653376860000|2022-05-24 07:21:00|150.88|148.48|150.88|148.48|150.96|148.56|150.81|148.41|0
1653376870000|2022-05-24 07:21:10|151.18|148.78|151.11|148.71|151.18|148.78|151.03|148.63|0
1653376880000|2022-05-24 07:21:20|151.18|148.78|150.88|148.48|151.18|148.78|150.88|148.48|0
1653376890000|2022-05-24 07:21:30|150.96|148.56|151.03|148.63|151.03|148.63|150.73|148.33|0
1653376900000|2022-05-24 07:21:40|150.88|148.48|151.48|149.08|151.48|149.08|150.88|148.48|0
1653376910000|2022-05-24 07:21:50|151.26|148.86|151.63|149.23|151.63|149.23|151.26|148.86|0
1653376920000|2022-05-24 07:22:00|151.48|149.08|151.48|149.08|151.48|149.08|151.33|148.93|0
1653376930000|2022-05-24 07:22:10|151.26|148.86|151.18|148.78|151.56|149.16|151.18|148.78|0
1653376940000|2022-05-24 07:22:20|151.41|149.01|150.73|148.33|151.41|149.01|150.73|148.33|0
1653376950000|2022-05-24 07:22:30|150.51|148.11|150.43|148.03|150.58|148.18|150.43|148.03|0
1653376960000|2022-05-24 07:22:40|150.13|147.73|150.73|148.33|150.73|148.33|150.13|147.73|0
1653376970000|2022-05-24 07:22:50|150.58|148.18|150.66|148.26|150.66|148.26|150.58|148.18|0
1653376980000|2022-05-24 07:23:00|150.58|148.18|150.28|147.88|150.58|148.18|150.28|147.88|0
1653376990000|2022-05-24 07:23:10|150.43|148.03|150.51|148.11|150.51|148.11|150.28|147.88|0
1653377000000|2022-05-24 07:23:20|150.43|148.03|150.73|148.33|150.73|148.33|150.43|148.03|0
1653377010000|2022-05-24 07:23:30|150.88|148.48|150.88|148.48|150.88|148.48|150.88|148.48|0
1653377020000|2022-05-24 07:23:40|151.03|148.63|151.11|148.71|151.11|148.71|151.03|148.63|0
1653377030000|2022-05-24 07:23:50|151.33|148.93|151.48|149.08|151.48|149.08|151.33|148.93|0
1653377040000|2022-05-24 07:24:00|151.33|148.93|150.88|148.48|151.33|148.93|150.88|148.48|0
1653377050000|2022-05-24 07:24:10|150.8|148.4|151.18|148.78|151.18|148.78|150.8|148.4|0
1653377060000|2022-05-24 07:24:20|151.03|148.63|150.73|148.33|151.03|148.63|150.73|148.33|0
1653377070000|2022-05-24 07:24:30|150.8|148.4|150.95|148.55|150.95|148.55|150.8|148.4|0
1653377080000|2022-05-24 07:24:40|150.88|148.48|150.88|148.48|150.95|148.55|150.88|148.48|0
1653377090000|2022-05-24 07:24:50|150.95|148.55|150.95|148.55|150.95|148.55|150.88|148.48|0
1653377100000|2022-05-24 07:25:00|151.03|148.63|149.98|147.58|151.03|148.63|149.98|147.58|0
1653377110000|2022-05-24 07:25:10|149.83|147.43|150.35|147.95|150.35|147.95|149.83|147.43|0
1653377120000|2022-05-24 07:25:20|150.28|147.88|150.65|148.25|150.65|148.25|150.28|147.88|0
1653377130000|2022-05-24 07:25:30|150.8|148.4|150.72|148.32|150.8|148.4|150.72|148.32|0
1653377140000|2022-05-24 07:25:40|150.87|148.47|151.1|148.7|151.1|148.7|150.8|148.4|0
1653377150000|2022-05-24 07:25:50|151.17|148.77|151.32|148.92|151.32|148.92|151.17|148.77|0
1653377160000|2022-05-24 07:26:00|150.72|148.32|150.87|148.47|150.87|148.47|150.72|148.32|0
1653377170000|2022-05-24 07:26:10|150.8|148.4|150.87|148.47|150.87|148.47|150.72|148.32|0
1653377180000|2022-05-24 07:26:20|150.95|148.55|150.8|148.4|150.95|148.55|150.8|148.4|0
1653377190000|2022-05-24 07:26:30|150.5|148.1|152.23|149.83|152.23|149.83|150.5|148.1|0
1653377200000|2022-05-24 07:26:40|152.08|149.68|151.7|149.3|152.08|149.68|151.7|149.3|0
1653377210000|2022-05-24 07:26:50|151.78|149.38|151.7|149.3|151.93|149.53|151.7|149.3|0
1653377220000|2022-05-24 07:27:00|151.47|149.07|151.32|148.92|151.47|149.07|151.32|148.92|0
1653377230000|2022-05-24 07:27:10|150.87|148.47|151.62|149.22|151.62|149.22|150.87|148.47|0
1653377240000|2022-05-24 07:27:20|151.7|149.3|152.53|150.13|152.53|150.13|151.7|149.3|0
1653377250000|2022-05-24 07:27:30|152.76|150.36|152.83|150.43|152.98|150.58|152.76|150.36|0
1653377260000|2022-05-24 07:27:40|153.13|150.73|153.21|150.81|153.44|151.04|153.13|150.73|0
1653377270000|2022-05-24 07:27:50|153.52|151.12|153.52|151.12|153.59|151.19|153.52|151.12|0
1653377280000|2022-05-24 07:28:00|153.44|151.04|152.98|150.58|153.74|151.34|152.98|150.58|0
1653377290000|2022-05-24 07:28:10|153.44|151.04|153.36|150.96|153.44|151.04|153.28|150.88|0
1653377300000|2022-05-24 07:28:20|153.13|150.73|152.68|150.28|153.13|150.73|152.68|150.28|0
1653377310000|2022-05-24 07:28:30|152.53|150.13|152.07|149.67|152.53|150.13|152.07|149.67|0
1653377320000|2022-05-24 07:28:40|152.22|149.82|152.07|149.67|152.22|149.82|152.07|149.67|0
1653377330000|2022-05-24 07:28:50|152.22|149.82|152|149.6|152.22|149.82|152|149.6|0
1653377340000|2022-05-24 07:29:00|151.92|149.52|152.07|149.67|152.07|149.67|151.85|149.45|0
1653377350000|2022-05-24 07:29:10|151.92|149.52|151.92|149.52|151.92|149.52|151.77|149.37|0
1653377360000|2022-05-24 07:29:20|152.22|149.82|152.07|149.67|152.3|149.9|152.07|149.67|0
1653377370000|2022-05-24 07:29:30|151.62|149.22|151.77|149.37|151.77|149.37|151.62|149.22|0
1653377380000|2022-05-24 07:29:40|151.7|149.3|151.32|148.92|151.85|149.45|151.32|148.92|0
1653377390000|2022-05-24 07:29:50|151.1|148.7|151.55|149.15|151.62|149.22|151.1|148.7|0
1653377400000|2022-05-24 07:30:00|150.87|148.47|150.65|148.25|150.87|148.47|150.65|148.25|0
1653377410000|2022-05-24 07:30:10|150.2|147.8|149.67|147.27|150.27|147.87|149.67|147.27|0
1653377420000|2022-05-24 07:30:20|149.97|147.57|149.67|147.27|149.97|147.57|149.67|147.27|0
1653377430000|2022-05-24 07:30:30|149.52|147.12|149.22|146.82|149.52|147.12|149|146.6|0
1653377440000|2022-05-24 07:30:40|148.92|146.52|148.63|146.23|148.92|146.52|148.48|146.08|0
1653377450000|2022-05-24 07:30:50|148.55|146.15|148.48|146.08|148.63|146.23|148.48|146.08|0
1653377460000|2022-05-24 07:31:00|148.33|145.93|147.59|145.19|148.33|145.93|147.59|145.19|0
1653377470000|2022-05-24 07:31:10|147.44|145.04|147.66|145.26|147.73|145.33|147.44|145.04|0
1653377480000|2022-05-24 07:31:20|147.88|145.48|147.88|145.48|147.88|145.48|147.66|145.26|0
1653377490000|2022-05-24 07:31:30|148.03|145.63|147.88|145.48|148.18|145.78|147.88|145.48|0
1653377500000|2022-05-24 07:31:40|147.96|145.56|148.18|145.78|148.18|145.78|147.88|145.48|0
1653377510000|2022-05-24 07:31:50|148.48|146.08|148.62|146.22|148.62|146.22|148.48|146.08|0
1653377520000|2022-05-24 07:32:00|148.77|146.37|148.33|145.93|148.77|146.37|148.33|145.93|0
1653377530000|2022-05-24 07:32:10|148.03|145.63|149.3|146.9|149.3|146.9|148.03|145.63|0
1653377540000|2022-05-24 07:32:20|149.52|147.12|149.15|146.75|149.52|147.12|149.15|146.75|0
1653377550000|2022-05-24 07:32:30|149.07|146.67|149.22|146.82|149.3|146.9|149.07|146.67|0
1653377560000|2022-05-24 07:32:40|149.52|147.12|149.45|147.05|149.52|147.12|149.45|147.05|0
1653377570000|2022-05-24 07:32:50|149.52|147.12|149.67|147.27|149.67|147.27|149.45|147.05|0
1653377580000|2022-05-24 07:33:00|149.96|147.56|149.89|147.49|149.96|147.56|149.82|147.42|0
1653377590000|2022-05-24 07:33:10|149.96|147.56|150.19|147.79|150.41|148.01|149.96|147.56|0
1653377600000|2022-05-24 07:33:20|150.26|147.86|150.19|147.79|150.26|147.86|150.11|147.71|0
1653377610000|2022-05-24 07:33:30|150.34|147.94|150.26|147.86|150.34|147.94|149.96|147.56|0
1653377620000|2022-05-24 07:33:40|150.49|148.09|150.56|148.16|150.71|148.31|150.49|148.09|0
1653377630000|2022-05-24 07:33:50|150.41|148.01|150.26|147.86|150.49|148.09|150.26|147.86|0
1653377640000|2022-05-24 07:34:00|150.41|148.01|150.71|148.31|150.71|148.31|150.41|148.01|0
1653377650000|2022-05-24 07:34:10|150.56|148.16|150.41|148.01|150.56|148.16|150.41|148.01|0
1653377660000|2022-05-24 07:34:20|150.34|147.94|150.79|148.39|150.79|148.39|150.34|147.94|0
1653377670000|2022-05-24 07:34:30|150.86|148.46|150.64|148.24|151.01|148.61|150.64|148.24|0
1653377680000|2022-05-24 07:34:40|150.41|148.01|150.26|147.86|150.41|148.01|150.19|147.79|0
1653377690000|2022-05-24 07:34:50|150.56|148.16|150.49|148.09|150.56|148.16|150.41|148.01|0
1653377700000|2022-05-24 07:35:00|150.41|148.01|150.56|148.16|151.01|148.61|150.41|148.01|0
1653377710000|2022-05-24 07:35:10|150.71|148.31|151.31|148.91|151.31|148.91|150.71|148.31|0
1653377720000|2022-05-24 07:35:20|151.46|149.06|151.16|148.76|151.46|149.06|151.16|148.76|0
1653377730000|2022-05-24 07:35:30|151.24|148.84|150.56|148.16|151.24|148.84|150.56|148.16|0
1653377740000|2022-05-24 07:35:40|150.41|148.01|151.31|148.91|151.31|148.91|150.34|147.94|0
1653377750000|2022-05-24 07:35:50|151.76|149.36|151.76|149.36|151.76|149.36|151.61|149.21|0
1653377760000|2022-05-24 07:36:00|151.69|149.29|151.61|149.21|151.69|149.29|151.61|149.21|0
1653377770000|2022-05-24 07:36:10|151.76|149.36|151.84|149.44|151.84|149.44|151.76|149.36|0
1653377780000|2022-05-24 07:36:20|151.69|149.29|152.06|149.66|152.21|149.81|151.69|149.29|0
1653377790000|2022-05-24 07:36:30|152.21|149.81|152.21|149.81|152.36|149.96|152.06|149.66|0
1653377800000|2022-05-24 07:36:40|152.52|150.12|152.36|149.96|152.52|150.12|152.21|149.81|0
1653377810000|2022-05-24 07:36:50|152.52|150.12|152.82|150.42|153.12|150.72|152.52|150.12|0
1653377820000|2022-05-24 07:37:00|152.67|150.27|152.82|150.42|152.82|150.42|152.36|149.96|0
1653377830000|2022-05-24 07:37:10|152.9|150.5|152.82|150.42|152.9|150.5|152.67|150.27|0
1653377840000|2022-05-24 07:37:20|152.9|150.5|152.67|150.27|152.9|150.5|152.67|150.27|0
1653377850000|2022-05-24 07:37:30|152.82|150.42|153.27|150.87|153.27|150.87|152.82|150.42|0
1653377860000|2022-05-24 07:37:40|153.88|151.48|153.88|151.48|153.88|151.48|153.73|151.33|0
1653377870000|2022-05-24 07:37:50|154.94|152.54|155.1|152.7|155.1|152.7|154.94|152.54|0
1653377880000|2022-05-24 07:38:00|155.25|152.85|155.17|152.77|155.4|153|155.17|152.77|0
1653377890000|2022-05-24 07:38:10|154.79|152.39|154.49|152.09|154.79|152.39|154.49|152.09|0
1653377900000|2022-05-24 07:38:20|154.64|152.24|154.79|152.39|154.79|152.39|154.64|152.24|0
1653377910000|2022-05-24 07:38:30|154.64|152.24|154.48|152.08|154.64|152.24|154.48|152.08|0
1653377920000|2022-05-24 07:38:40|154.33|151.93|155.25|152.85|155.25|152.85|154.33|151.93|0
1653377930000|2022-05-24 07:38:50|155.48|153.08|155.48|153.08|155.55|153.15|155.4|153|0
1653377940000|2022-05-24 07:39:00|155.25|152.85|155.4|153|155.4|153|155.09|152.69|0
1653377950000|2022-05-24 07:39:10|155.09|152.69|154.79|152.39|155.09|152.69|154.79|152.39|0
1653377960000|2022-05-24 07:39:20|154.72|152.32|154.56|152.16|154.72|152.32|154.56|152.16|0
1653377970000|2022-05-24 07:39:30|154.33|151.93|154.64|152.24|154.71|152.31|154.33|151.93|0
1653377980000|2022-05-24 07:39:40|154.48|152.08|154.33|151.93|154.48|152.08|154.33|151.93|0
1653377990000|2022-05-24 07:39:50|154.48|152.08|154.48|152.08|154.79|152.39|154.48|152.08|0
1653378000000|2022-05-24 07:40:00|154.71|152.31|154.48|152.08|154.94|152.54|154.48|152.08|0
1653378010000|2022-05-24 07:40:10|154.56|152.16|154.87|152.47|154.94|152.54|154.48|152.08|0
1653378020000|2022-05-24 07:40:20|155.24|152.84|155.09|152.69|155.32|152.92|155.09|152.69|0
1653378030000|2022-05-24 07:40:30|155.4|153|155.24|152.84|155.48|153.08|155.24|152.84|0
1653378040000|2022-05-24 07:40:40|155.63|153.23|156.48|154.08|156.48|154.08|155.63|153.23|0
1653378050000|2022-05-24 07:40:50|156.93|154.53|156.48|154.08|156.93|154.53|156.25|153.85|0
1653378060000|2022-05-24 07:41:00|156.17|153.77|156.48|154.08|156.48|154.08|156.17|153.77|0
1653378070000|2022-05-24 07:41:10|156.17|153.77|156.17|153.77|156.32|153.92|156.02|153.62|0
1653378080000|2022-05-24 07:41:20|156.25|153.85|156.25|153.85|156.25|153.85|156.17|153.77|0
1653378090000|2022-05-24 07:41:30|156.17|153.77|155.94|153.54|156.17|153.77|155.94|153.54|0
1653378100000|2022-05-24 07:41:40|156.17|153.77|156.47|154.07|156.47|154.07|156.17|153.77|0
1653378110000|2022-05-24 07:41:50|156.63|154.23|156.63|154.23|156.63|154.23|156.47|154.07|0
1653378120000|2022-05-24 07:42:00|156.78|154.38|156.63|154.23|156.78|154.38|156.47|154.07|0
1653378130000|2022-05-24 07:42:10|156.78|154.38|156.17|153.77|156.78|154.38|156.17|153.77|0
1653378140000|2022-05-24 07:42:20|156.93|154.53|157.01|154.61|157.01|154.61|156.78|154.38|0
1653378150000|2022-05-24 07:42:30|157.09|154.69|156.93|154.53|157.09|154.69|156.93|154.53|0
1653378160000|2022-05-24 07:42:40|156.78|154.38|156.93|154.53|156.93|154.53|156.78|154.38|0
1653378170000|2022-05-24 07:42:50|157.08|154.68|157.08|154.68|157.08|154.68|157.08|154.68|0
1653378180000|2022-05-24 07:43:00|157.39|154.99|157.54|155.14|157.7|155.3|157.39|154.99|0
1653378190000|2022-05-24 07:43:10|157.24|154.84|158.16|155.76|158.16|155.76|157.24|154.84|0
1653378200000|2022-05-24 07:43:20|158.31|155.91|158.16|155.76|158.31|155.91|158.16|155.76|0
1653378210000|2022-05-24 07:43:30|158.31|155.91|159.08|156.68|159.08|156.68|158.31|155.91|0
1653378220000|2022-05-24 07:43:40|158.77|156.37|159.08|156.68|159.16|156.76|158.77|156.37|0
1653378230000|2022-05-24 07:43:50|158.62|156.22|158.47|156.07|158.62|156.22|158.39|155.99|0
1653378240000|2022-05-24 07:44:00|158.62|156.22|158.77|156.37|158.77|156.37|158.62|156.22|0
1653378250000|2022-05-24 07:44:10|158.85|156.45|158.62|156.22|158.93|156.53|158.62|156.22|0
1653378260000|2022-05-24 07:44:20|158.7|156.3|158.77|156.37|158.85|156.45|158.7|156.3|0
1653378270000|2022-05-24 07:44:30|158.7|156.3|158.54|156.14|158.7|156.3|158.54|156.14|0
1653378280000|2022-05-24 07:44:40|158|155.6|158.16|155.76|158.16|155.76|158|155.6|0
1653378290000|2022-05-24 07:44:50|157.85|155.45|157.7|155.3|157.85|155.45|157.7|155.3|0
1653378300000|2022-05-24 07:45:00|158|155.6|158.31|155.91|158.31|155.91|158|155.6|0
1653378310000|2022-05-24 07:45:10|158.46|156.06|158.54|156.14|158.54|156.14|158.31|155.91|0
1653378320000|2022-05-24 07:45:20|158.46|156.06|158.93|156.53|158.93|156.53|158.46|156.06|0
1653378330000|2022-05-24 07:45:30|158.77|156.37|158.54|156.14|158.77|156.37|158.54|156.14|0
1653378340000|2022-05-24 07:45:40|159.01|156.61|158.92|156.52|159.08|156.68|158.92|156.52|0
1653378350000|2022-05-24 07:45:50|159|156.6|159.23|156.83|159.23|156.83|159|156.6|0
1653378360000|2022-05-24 07:46:00|159.39|156.99|159.39|156.99|159.39|156.99|159.23|156.83|0
1653378370000|2022-05-24 07:46:10|159.47|157.07|159.23|156.83|159.47|157.07|158.92|156.52|0
1653378380000|2022-05-24 07:46:20|159.08|156.68|158.85|156.45|159.08|156.68|158.85|156.45|0
1653378390000|2022-05-24 07:46:30|158.77|156.37|159.08|156.68|159.08|156.68|158.77|156.37|0
1653378400000|2022-05-24 07:46:40|158.92|156.52|158.46|156.06|158.92|156.52|158.46|156.06|0
1653378410000|2022-05-24 07:46:50|158.69|156.29|158.46|156.06|158.69|156.29|158.46|156.06|0
1653378420000|2022-05-24 07:47:00|158.15|155.75|157.69|155.29|158.15|155.75|157.69|155.29|0
1653378430000|2022-05-24 07:47:10|157.54|155.14|157.46|155.06|157.85|155.45|157.46|155.06|0
1653378440000|2022-05-24 07:47:20|157.69|155.29|157.54|155.14|157.69|155.29|157.54|155.14|0
1653378450000|2022-05-24 07:47:30|157.46|155.06|157.38|154.98|157.46|155.06|157.31|154.91|0
1653378460000|2022-05-24 07:47:40|157.46|155.06|157.84|155.44|157.84|155.44|157.46|155.06|0
1653378470000|2022-05-24 07:47:50|157.69|155.29|156.47|154.07|157.69|155.29|156.47|154.07|0
1653378480000|2022-05-24 07:48:00|156.55|154.15|156.62|154.22|156.62|154.22|156.54|154.14|0
1653378490000|2022-05-24 07:48:10|156.77|154.37|157.23|154.83|157.23|154.83|156.7|154.3|0
1653378500000|2022-05-24 07:48:20|157.31|154.91|157.84|155.44|157.84|155.44|157.31|154.91|0
1653378510000|2022-05-24 07:48:30|158.15|155.75|157.77|155.37|158.15|155.75|157.69|155.29|0
1653378520000|2022-05-24 07:48:40|157.69|155.29|157.46|155.06|157.69|155.29|157.38|154.98|0
1653378530000|2022-05-24 07:48:50|157.38|154.98|157.23|154.83|157.38|154.98|157.16|154.76|0
1653378540000|2022-05-24 07:49:00|157.16|154.76|156.77|154.37|157.16|154.76|156.77|154.37|0
1653378550000|2022-05-24 07:49:10|156.46|154.06|156.77|154.37|156.77|154.37|156.31|153.91|0
1653378560000|2022-05-24 07:49:20|156.85|154.45|157.15|154.75|157.16|154.76|156.85|154.45|0
1653378570000|2022-05-24 07:49:30|157.08|154.68|156.92|154.52|157.08|154.68|156.85|154.45|0
1653378580000|2022-05-24 07:49:40|157.15|154.75|157.07|154.67|157.15|154.75|157.07|154.67|0
1653378590000|2022-05-24 07:49:50|157.38|154.98|157.38|154.98|157.38|154.98|157.38|154.98|0
1653378600000|2022-05-24 07:50:00|157.61|155.21|157.23|154.83|157.61|155.21|157.23|154.83|0
1653378610000|2022-05-24 07:50:10|157.15|154.75|157.53|155.13|157.53|155.13|157.07|154.67|0
1653378620000|2022-05-24 07:50:20|157.46|155.06|157.07|154.67|157.46|155.06|157.07|154.67|0
1653378630000|2022-05-24 07:50:30|156.92|154.52|157.23|154.83|157.23|154.83|156.92|154.52|0
1653378640000|2022-05-24 07:50:40|157.38|154.98|157.53|155.13|157.53|155.13|157.38|154.98|0
1653378650000|2022-05-24 07:50:50|157.23|154.83|157.31|154.91|157.31|154.91|157.07|154.67|0
1653378660000|2022-05-24 07:51:00|157.69|155.29|157.38|154.98|157.69|155.29|157.38|154.98|0
1653378670000|2022-05-24 07:51:10|157.23|154.83|157.23|154.83|157.38|154.98|157.23|154.83|0
1653378680000|2022-05-24 07:51:20|157.15|154.75|156.92|154.52|157.15|154.75|156.92|154.52|0
1653378690000|2022-05-24 07:51:30|156.23|153.83|156.31|153.91|156.46|154.06|156.23|153.83|0
1653378700000|2022-05-24 07:51:40|156.46|154.06|156.31|153.91|156.61|154.21|156.31|153.91|0
1653378710000|2022-05-24 07:51:50|157.38|154.98|157.46|155.06|157.46|155.06|156.92|154.52|0
1653378720000|2022-05-24 07:52:00|157.38|154.98|157.76|155.36|157.84|155.44|157.38|154.98|0
1653378730000|2022-05-24 07:52:10|157.99|155.59|158.15|155.75|158.15|155.75|157.99|155.59|0
1653378740000|2022-05-24 07:52:20|158.38|155.98|157.68|155.28|158.45|156.05|157.68|155.28|0
1653378750000|2022-05-24 07:52:30|157.76|155.36|157.61|155.21|157.99|155.59|157.61|155.21|0
1653378760000|2022-05-24 07:52:40|157.84|155.44|157.76|155.36|157.84|155.44|157.68|155.28|0
1653378770000|2022-05-24 07:52:50|157.84|155.44|158.14|155.74|158.14|155.74|157.84|155.44|0
1653378780000|2022-05-24 07:53:00|157.99|155.59|157.38|154.98|157.99|155.59|157.3|154.9|0
1653378790000|2022-05-24 07:53:10|157.3|154.9|157.15|154.75|157.3|154.9|157.07|154.67|0
1653378800000|2022-05-24 07:53:20|157.22|154.82|157.3|154.9|157.3|154.9|157.22|154.82|0
1653378810000|2022-05-24 07:53:30|157.38|154.98|157.07|154.67|157.38|154.98|157.07|154.67|0
1653378820000|2022-05-24 07:53:40|156.92|154.52|156.76|154.36|156.92|154.52|156.76|154.36|0
1653378830000|2022-05-24 07:53:50|156.46|154.06|156.15|153.75|156.54|154.14|156.15|153.75|0
1653378840000|2022-05-24 07:54:00|155.85|153.45|155.85|153.45|155.85|153.45|155.85|153.45|0
1653378850000|2022-05-24 07:54:10|156.08|153.68|155.54|153.14|156.08|153.68|155.54|153.14|0
1653378860000|2022-05-24 07:54:20|155.39|152.99|155.54|153.14|155.54|153.14|155.39|152.99|0
1653378870000|2022-05-24 07:54:30|155.62|153.22|155.54|153.14|155.62|153.22|155.54|153.14|0
1653378880000|2022-05-24 07:54:40|155.69|153.29|155.69|153.29|155.69|153.29|155.47|153.07|0
1653378890000|2022-05-24 07:54:50|155.85|153.45|155.24|152.84|155.85|153.45|155.24|152.84|0
1653378900000|2022-05-24 07:55:00|155.32|152.92|155.39|152.99|155.47|153.07|155.32|152.92|0
1653378910000|2022-05-24 07:55:10|155.47|153.07|155.54|153.14|155.69|153.29|155.47|153.07|0
1653378920000|2022-05-24 07:55:20|155.31|152.91|155.54|153.14|155.69|153.29|155.31|152.91|0
1653378930000|2022-05-24 07:55:30|155.69|153.29|155.08|152.68|155.69|153.29|155.08|152.68|0
1653378940000|2022-05-24 07:55:40|155.31|152.91|155.54|153.14|155.62|153.22|155.31|152.91|0
1653378950000|2022-05-24 07:55:50|155.62|153.22|155.39|152.99|155.69|153.29|155.39|152.99|0
1653378960000|2022-05-24 07:56:00|155.31|152.91|154.48|152.08|155.31|152.91|154.48|152.08|0
1653378970000|2022-05-24 07:56:10|154.78|152.38|154.63|152.23|154.78|152.38|154.63|152.23|0
1653378980000|2022-05-24 07:56:20|154.71|152.31|154.32|151.92|154.71|152.31|154.32|151.92|0
1653378990000|2022-05-24 07:56:30|154.63|152.23|154.4|152|154.63|152.23|154.17|151.77|0
1653379000000|2022-05-24 07:56:40|154.32|151.92|154.47|152.07|154.47|152.07|154.32|151.92|0
1653379010000|2022-05-24 07:56:50|154.32|151.92|153.87|151.47|154.32|151.92|153.87|151.47|0
1653379020000|2022-05-24 07:57:00|153.72|151.32|153.57|151.17|153.72|151.32|153.57|151.17|0
1653379030000|2022-05-24 07:57:10|154.02|151.62|154.17|151.77|154.32|151.92|154.02|151.62|0
1653379040000|2022-05-24 07:57:20|153.57|151.17|154.02|151.62|154.02|151.62|153.57|151.17|0
1653379050000|2022-05-24 07:57:30|154.17|151.77|153.79|151.39|154.25|151.85|153.79|151.39|0
1653379060000|2022-05-24 07:57:40|153.95|151.55|153.95|151.55|153.95|151.55|153.87|151.47|0
1653379070000|2022-05-24 07:57:50|153.87|151.47|153.56|151.16|154.02|151.62|153.56|151.16|0
1653379080000|2022-05-24 07:58:00|153.41|151.01|153.11|150.71|153.41|151.01|153.11|150.71|0
1653379090000|2022-05-24 07:58:10|153.04|150.64|152.81|150.41|153.26|150.86|152.81|150.41|0
1653379100000|2022-05-24 07:58:20|153.04|150.64|152.66|150.26|153.04|150.64|152.59|150.19|0
1653379110000|2022-05-24 07:58:30|152.59|150.19|152.81|150.41|152.81|150.41|152.59|150.19|0
1653379120000|2022-05-24 07:58:40|152.66|150.26|152.51|150.11|152.66|150.26|152.36|149.96|0
1653379130000|2022-05-24 07:58:50|152.44|150.04|152.66|150.26|152.66|150.26|152.44|150.04|0
1653379140000|2022-05-24 07:59:00|152.74|150.34|152.59|150.19|152.81|150.41|152.59|150.19|0
1653379150000|2022-05-24 07:59:10|152.51|150.11|152.21|149.81|152.59|150.19|152.21|149.81|0
1653379160000|2022-05-24 07:59:20|152.28|149.88|152.21|149.81|152.51|150.11|152.21|149.81|0
1653379170000|2022-05-24 07:59:30|151.91|149.51|152.06|149.66|152.06|149.66|151.91|149.51|0
1653379180000|2022-05-24 07:59:40|152.21|149.81|152.36|149.96|152.36|149.96|152.06|149.66|0
1653379190000|2022-05-24 07:59:50|152.21|149.81|152.13|149.73|152.21|149.81|152.13|149.73|0
1653379200000|2022-05-24 08:00:00|152.28|149.88|152.58|150.18|152.58|150.18|152.28|149.88|0
1653379210000|2022-05-24 08:00:10|152.43|150.03|152.36|149.96|152.43|150.03|152.36|149.96|0
1653379220000|2022-05-24 08:00:20|152.51|150.11|152.58|150.18|152.58|150.18|152.51|150.11|0
1653379230000|2022-05-24 08:00:30|152.36|149.96|152.05|149.65|152.36|149.96|151.9|149.5|0
1653379240000|2022-05-24 08:00:40|152.28|149.88|152.43|150.03|152.43|150.03|152.28|149.88|0
1653379250000|2022-05-24 08:00:50|152.28|149.88|152.2|149.8|152.35|149.95|152.2|149.8|0
1653379260000|2022-05-24 08:01:00|152.35|149.95|151.98|149.58|152.35|149.95|151.98|149.58|0
1653379270000|2022-05-24 08:01:10|151.9|149.5|151.45|149.05|151.9|149.5|151.45|149.05|0
1653379280000|2022-05-24 08:01:20|151.9|149.5|151.3|148.9|151.9|149.5|151.3|148.9|0
1653379290000|2022-05-24 08:01:30|151.15|148.75|151.3|148.9|151.3|148.9|151.15|148.75|0
1653379300000|2022-05-24 08:01:40|151.38|148.98|151|148.6|151.38|148.98|151|148.6|0
1653379310000|2022-05-24 08:01:50|151.15|148.75|151.3|148.9|151.3|148.9|151.08|148.68|0
1653379320000|2022-05-24 08:02:00|151.38|148.98|151.75|149.35|151.75|149.35|151.3|148.9|0
1653379330000|2022-05-24 08:02:10|151.6|149.2|152.05|149.65|152.05|149.65|151.6|149.2|0
1653379340000|2022-05-24 08:02:20|152.28|149.88|152.35|149.95|152.35|149.95|152.28|149.88|0
1653379350000|2022-05-24 08:02:30|152.05|149.65|152.28|149.88|152.28|149.88|152.05|149.65|0
1653379360000|2022-05-24 08:02:40|152.05|149.65|152.43|150.03|152.43|150.03|152.05|149.65|0
1653379370000|2022-05-24 08:02:50|152.5|150.1|152.65|150.25|152.8|150.4|152.5|150.1|0
1653379380000|2022-05-24 08:03:00|152.8|150.4|152.65|150.25|152.8|150.4|152.65|150.25|0
1653379390000|2022-05-24 08:03:10|152.58|150.18|152.58|150.18|152.58|150.18|152.5|150.1|0
1653379400000|2022-05-24 08:03:20|152.5|150.1|152.95|150.55|152.95|150.55|152.5|150.1|0
1653379410000|2022-05-24 08:03:30|152.88|150.48|152.95|150.55|152.95|150.55|152.88|150.48|0
1653379420000|2022-05-24 08:03:40|153.25|150.85|153.71|151.31|153.71|151.31|153.25|150.85|0
1653379430000|2022-05-24 08:03:50|153.79|151.39|153.94|151.54|154.01|151.61|153.79|151.39|0
1653379440000|2022-05-24 08:04:00|153.86|151.46|153.71|151.31|153.86|151.46|153.63|151.23|0
1653379450000|2022-05-24 08:04:10|153.56|151.16|153.71|151.31|153.86|151.46|153.56|151.16|0
1653379460000|2022-05-24 08:04:20|154.01|151.61|153.94|151.54|154.01|151.61|153.94|151.54|0
1653379470000|2022-05-24 08:04:30|153.71|151.31|153.55|151.15|153.71|151.31|153.55|151.15|0
1653379480000|2022-05-24 08:04:40|153.48|151.08|152.58|150.18|153.48|151.08|152.5|150.1|0
1653379490000|2022-05-24 08:04:50|152.88|150.48|153.1|150.7|153.25|150.85|152.88|150.48|0
1653379500000|2022-05-24 08:05:00|152.88|150.48|153.71|151.31|153.71|151.31|152.88|150.48|0
1653379510000|2022-05-24 08:05:10|153.7|151.3|153.7|151.3|154.01|151.61|153.7|151.3|0
1653379520000|2022-05-24 08:05:20|153.55|151.15|152.95|150.55|153.55|151.15|152.95|150.55|0
1653379530000|2022-05-24 08:05:30|153.25|150.85|153.55|151.15|153.55|151.15|153.25|150.85|0
1653379540000|2022-05-24 08:05:40|153.48|151.08|153.48|151.08|153.7|151.3|153.48|151.08|0
1653379550000|2022-05-24 08:05:50|153.63|151.23|153.33|150.93|153.63|151.23|153.25|150.85|0
1653379560000|2022-05-24 08:06:00|153.48|151.08|153.4|151|153.48|151.08|153.33|150.93|0
1653379570000|2022-05-24 08:06:10|153.25|150.85|153.4|151|153.4|151|153.1|150.7|0
1653379580000|2022-05-24 08:06:20|153.48|151.08|153.7|151.3|153.7|151.3|153.48|151.08|0
1653379590000|2022-05-24 08:06:30|153.55|151.15|153.93|151.53|153.93|151.53|153.55|151.15|0
1653379600000|2022-05-24 08:06:40|153.7|151.3|153.4|151|153.7|151.3|153.4|151|0
1653379610000|2022-05-24 08:06:50|153.03|150.63|153.03|150.63|153.25|150.85|153.03|150.63|0
1653379620000|2022-05-24 08:07:00|153.1|150.7|153.25|150.85|153.25|150.85|153.1|150.7|0
1653379630000|2022-05-24 08:07:10|153.1|150.7|153.1|150.7|153.1|150.7|152.8|150.4|0
1653379640000|2022-05-24 08:07:20|153.33|150.93|153.4|151|153.48|151.08|153.33|150.93|0
1653379650000|2022-05-24 08:07:30|153.48|151.08|153.55|151.15|153.63|151.23|153.48|151.08|0
1653379660000|2022-05-24 08:07:40|153.7|151.3|153.63|151.23|153.7|151.3|153.4|151|0
1653379670000|2022-05-24 08:07:50|153.55|151.15|153.63|151.23|153.7|151.3|153.55|151.15|0
1653379680000|2022-05-24 08:08:00|153.78|151.38|153.18|150.78|153.78|151.38|153.18|150.78|0
1653379690000|2022-05-24 08:08:10|153.33|150.93|153.78|151.38|153.78|151.38|153.25|150.85|0
1653379700000|2022-05-24 08:08:20|153.85|151.45|153.85|151.45|154|151.6|153.85|151.45|0
1653379710000|2022-05-24 08:08:30|153.63|151.23|153.4|151|153.78|151.38|153.4|151|0
1653379720000|2022-05-24 08:08:40|153.25|150.85|153.4|151|153.4|151|153.25|150.85|0
1653379730000|2022-05-24 08:08:50|153.48|151.08|153.63|151.23|153.63|151.23|153.48|151.08|0
1653379740000|2022-05-24 08:09:00|153.32|150.92|152.79|150.39|153.32|150.92|152.79|150.39|0
1653379750000|2022-05-24 08:09:10|152.64|150.24|152.64|150.24|152.64|150.24|152.49|150.09|0
1653379760000|2022-05-24 08:09:20|152.42|150.02|151.97|149.57|152.42|150.02|151.97|149.57|0
1653379770000|2022-05-24 08:09:30|152.12|149.72|152.19|149.79|152.19|149.79|152.12|149.72|0
1653379780000|2022-05-24 08:09:40|152.04|149.64|152.19|149.79|152.19|149.79|152.04|149.64|0
1653379790000|2022-05-24 08:09:50|152.12|149.72|152.42|150.02|152.42|150.02|152.12|149.72|0
1653379800000|2022-05-24 08:10:00|152.34|149.94|152.94|150.54|152.94|150.54|152.34|149.94|0
1653379810000|2022-05-24 08:10:10|153.02|150.62|153.09|150.69|153.09|150.69|153.02|150.62|0
1653379830000|2022-05-24 08:10:30|153.24|150.84|153.17|150.77|153.24|150.84|152.94|150.54|0
1653379840000|2022-05-24 08:10:40|152.27|149.87|152.34|149.94|152.34|149.94|152.27|149.87|0
1653379850000|2022-05-24 08:10:50|151.89|149.49|151.67|149.27|151.89|149.49|151.59|149.19|0
1653379860000|2022-05-24 08:11:00|151.59|149.19|151.52|149.12|151.67|149.27|151.44|149.04|0
1653379870000|2022-05-24 08:11:10|151.59|149.19|151.44|149.04|151.59|149.19|151.44|149.04|0
1653379880000|2022-05-24 08:11:20|151.29|148.89|150.99|148.59|151.29|148.89|150.84|148.44|0
1653379890000|2022-05-24 08:11:30|151.22|148.82|150.92|148.52|151.22|148.82|150.92|148.52|0
1653379900000|2022-05-24 08:11:40|151.14|148.74|150.24|147.84|151.14|148.74|150.24|147.84|0
1653379910000|2022-05-24 08:11:50|150.54|148.14|150.54|148.14|150.54|148.14|150.54|148.14|0
1653379920000|2022-05-24 08:12:00|150.62|148.22|150.47|148.07|150.62|148.22|150.47|148.07|0
1653379930000|2022-05-24 08:12:10|150.54|148.14|150.62|148.22|150.69|148.29|150.54|148.14|0
1653379940000|2022-05-24 08:12:20|150.84|148.44|151.07|148.67|151.07|148.67|150.84|148.44|0
1653379950000|2022-05-24 08:12:30|151.14|148.74|151.22|148.82|151.29|148.89|151.14|148.74|0
1653379960000|2022-05-24 08:12:40|151.44|149.04|151.59|149.19|151.81|149.41|151.44|149.04|0
1653379970000|2022-05-24 08:12:50|151.66|149.26|151.29|148.89|151.66|149.26|151.29|148.89|0
1653379980000|2022-05-24 08:13:00|151.66|149.26|151.59|149.19|151.66|149.26|151.36|148.96|0
1653379990000|2022-05-24 08:13:10|151.44|149.04|151.59|149.19|151.59|149.19|151.44|149.04|0
1653380000000|2022-05-24 08:13:20|151.74|149.34|151.74|149.34|151.74|149.34|151.74|149.34|0
1653380010000|2022-05-24 08:13:30|151.59|149.19|151.59|149.19|151.59|149.19|151.44|149.04|0
1653380020000|2022-05-24 08:13:40|151.44|149.04|152.04|149.64|152.04|149.64|151.44|149.04|0
1653380030000|2022-05-24 08:13:50|151.88|149.48|151.58|149.18|151.88|149.48|151.58|149.18|0
1653380040000|2022-05-24 08:14:00|151.66|149.26|151.73|149.33|151.73|149.33|151.66|149.26|0
1653380050000|2022-05-24 08:14:10|151.58|149.18|151.51|149.11|151.66|149.26|151.51|149.11|0
1653380060000|2022-05-24 08:14:20|151.43|149.03|151.51|149.11|151.58|149.18|151.43|149.03|0
1653380070000|2022-05-24 08:14:30|151.28|148.88|151.43|149.03|151.43|149.03|151.28|148.88|0
1653380080000|2022-05-24 08:14:40|151.28|148.88|151.28|148.88|151.28|148.88|151.28|148.88|0
1653380090000|2022-05-24 08:14:50|151.58|149.18|150.69|148.29|151.58|149.18|150.69|148.29|0
1653380100000|2022-05-24 08:15:00|150.83|148.43|150.76|148.36|151.28|148.88|150.76|148.36|0
1653380110000|2022-05-24 08:15:10|151.13|148.73|150.98|148.58|151.21|148.81|150.83|148.43|0
1653380120000|2022-05-24 08:15:20|151.21|148.81|151.36|148.96|151.43|149.03|151.21|148.81|0
1653380130000|2022-05-24 08:15:30|151.73|149.33|152.03|149.63|152.03|149.63|151.66|149.26|0
1653380140000|2022-05-24 08:15:40|151.96|149.56|152.18|149.78|152.33|149.93|151.96|149.56|0
1653380150000|2022-05-24 08:15:50|151.88|149.48|151.88|149.48|152.03|149.63|151.88|149.48|0
1653380160000|2022-05-24 08:16:00|152.03|149.63|152.11|149.71|152.18|149.78|152.03|149.63|0
1653380170000|2022-05-24 08:16:10|152.03|149.63|152.41|150.01|152.41|150.01|152.03|149.63|0
1653380180000|2022-05-24 08:16:20|152.48|150.08|152.78|150.38|152.78|150.38|152.33|149.93|0
1653380190000|2022-05-24 08:16:30|152.63|150.23|152.78|150.38|152.86|150.46|152.63|150.23|0
1653380200000|2022-05-24 08:16:40|152.63|150.23|152.63|150.23|152.93|150.53|152.63|150.23|0
1653380210000|2022-05-24 08:16:50|152.78|150.38|152.93|150.53|152.93|150.53|152.71|150.31|0
1653380220000|2022-05-24 08:17:00|152.78|150.38|153.23|150.83|153.23|150.83|152.78|150.38|0
1653380230000|2022-05-24 08:17:10|153.16|150.76|153.39|150.99|153.39|150.99|153.16|150.76|0
1653380240000|2022-05-24 08:17:20|153.54|151.14|153.38|150.98|153.69|151.29|153.38|150.98|0
1653380250000|2022-05-24 08:17:30|153.46|151.06|153.77|151.37|153.77|151.37|153.38|150.98|0
1653380260000|2022-05-24 08:17:40|154.14|151.74|153.84|151.44|154.29|151.89|153.84|151.44|0
1653380270000|2022-05-24 08:17:50|153.76|151.36|153.54|151.14|153.76|151.36|153.54|151.14|0
1653380280000|2022-05-24 08:18:00|153.84|151.44|153.38|150.98|153.84|151.44|153.38|150.98|0
1653380290000|2022-05-24 08:18:10|153.53|151.13|153.53|151.13|153.61|151.21|153.53|151.13|0
1653380300000|2022-05-24 08:18:20|153.38|150.98|153.69|151.29|153.69|151.29|153.38|150.98|0
1653380310000|2022-05-24 08:18:30|153.53|151.13|153.08|150.68|153.53|151.13|153.08|150.68|0
1653380320000|2022-05-24 08:18:40|153.23|150.83|153.31|150.91|153.38|150.98|153.23|150.83|0
1653380330000|2022-05-24 08:18:50|153.23|150.83|153.08|150.68|153.23|150.83|153.08|150.68|0
1653380340000|2022-05-24 08:19:00|152.63|150.23|152.93|150.53|153.08|150.68|152.63|150.23|0
1653380350000|2022-05-24 08:19:10|153.01|150.61|152.86|150.46|153.01|150.61|152.86|150.46|0
1653380360000|2022-05-24 08:19:20|152.78|150.38|152.63|150.23|152.78|150.38|152.63|150.23|0
1653380370000|2022-05-24 08:19:30|152.48|150.08|152.41|150.01|152.56|150.16|152.41|150.01|0
1653380380000|2022-05-24 08:19:40|152.33|149.93|152.25|149.85|152.33|149.93|152.25|149.85|0
1653380390000|2022-05-24 08:19:50|152.48|150.08|152.86|150.46|152.93|150.53|152.48|150.08|0
1653380400000|2022-05-24 08:20:00|152.93|150.53|152.78|150.38|152.93|150.53|152.63|150.23|0
1653380410000|2022-05-24 08:20:10|152.63|150.23|152.71|150.31|152.71|150.31|152.63|150.23|0
1653380420000|2022-05-24 08:20:20|152.55|150.15|153.08|150.68|153.08|150.68|152.55|150.15|0
1653380430000|2022-05-24 08:20:30|152.93|150.53|153.46|151.06|153.46|151.06|152.93|150.53|0
1653380440000|2022-05-24 08:20:40|153.61|151.21|153.83|151.43|153.83|151.43|153.61|151.21|0
1653380450000|2022-05-24 08:20:50|153.68|151.28|153.53|151.13|153.68|151.28|153.38|150.98|0
1653380460000|2022-05-24 08:21:00|153.38|150.98|153.91|151.51|153.91|151.51|153.38|150.98|0
1653380470000|2022-05-24 08:21:10|154.29|151.89|154.59|152.19|154.89|152.49|154.29|151.89|0
1653380480000|2022-05-24 08:21:20|154.52|152.12|154.29|151.89|154.52|152.12|154.29|151.89|0
1653380490000|2022-05-24 08:21:30|154.44|152.04|154.37|151.97|154.44|152.04|154.37|151.97|0
1653380500000|2022-05-24 08:21:40|154.36|151.96|153.98|151.58|154.36|151.96|153.98|151.58|0
1653380510000|2022-05-24 08:21:50|154.13|151.73|153.68|151.28|154.13|151.73|153.68|151.28|0
1653380520000|2022-05-24 08:22:00|153.83|151.43|153.68|151.28|153.83|151.43|153.68|151.28|0
1653380530000|2022-05-24 08:22:10|153.23|150.83|153.53|151.13|153.53|151.13|153.23|150.83|0
1653380540000|2022-05-24 08:22:20|153.61|151.21|153.38|150.98|153.61|151.21|153.38|150.98|0
1653380550000|2022-05-24 08:22:30|153.23|150.83|153.46|151.06|153.53|151.13|153.23|150.83|0
1653380560000|2022-05-24 08:22:40|153.38|150.98|153.23|150.83|153.38|150.98|153.23|150.83|0
1653380570000|2022-05-24 08:22:50|153.3|150.9|153.15|150.75|153.3|150.9|153.15|150.75|0
1653380580000|2022-05-24 08:23:00|153.23|150.83|152.92|150.52|153.23|150.83|152.92|150.52|0
1653380590000|2022-05-24 08:23:10|152.62|150.22|152.47|150.07|152.62|150.22|152.32|149.92|0
1653380600000|2022-05-24 08:23:20|152.4|150|152.85|150.45|152.92|150.52|152.4|150|0
1653380610000|2022-05-24 08:23:30|152.77|150.37|152.85|150.45|152.92|150.52|152.77|150.37|0
1653380620000|2022-05-24 08:23:40|152.92|150.52|152.62|150.22|152.92|150.52|152.62|150.22|0
1653380630000|2022-05-24 08:23:50|152.4|150|152.17|149.77|152.4|150|152.17|149.77|0
1653380640000|2022-05-24 08:24:00|152.02|149.62|151.87|149.47|152.02|149.62|151.87|149.47|0
1653380650000|2022-05-24 08:24:10|151.8|149.4|151.8|149.4|151.87|149.47|151.8|149.4|0
1653380660000|2022-05-24 08:24:20|151.87|149.47|151.65|149.25|151.87|149.47|151.57|149.17|0
1653380670000|2022-05-24 08:24:30|151.57|149.17|151.57|149.17|151.57|149.17|151.57|149.17|0
1653380680000|2022-05-24 08:24:40|151.5|149.1|151.5|149.1|151.5|149.1|151.42|149.02|0
1653380690000|2022-05-24 08:24:50|151.65|149.25|151.87|149.47|151.87|149.47|151.65|149.25|0
1653380700000|2022-05-24 08:25:00|152.17|149.77|152.17|149.77|152.17|149.77|152.17|149.77|0
1653380710000|2022-05-24 08:25:10|152.25|149.85|152.02|149.62|152.25|149.85|152.02|149.62|0
1653380720000|2022-05-24 08:25:20|151.87|149.47|151.65|149.25|151.95|149.55|151.65|149.25|0
1653380730000|2022-05-24 08:25:30|151.57|149.17|151.8|149.4|151.8|149.4|151.5|149.1|0
1653380740000|2022-05-24 08:25:40|151.72|149.32|151.72|149.32|151.87|149.47|151.72|149.32|0
1653380750000|2022-05-24 08:25:50|151.87|149.47|151.79|149.39|151.87|149.47|151.79|149.39|0
1653380760000|2022-05-24 08:26:00|151.94|149.54|152.17|149.77|152.17|149.77|151.87|149.47|0
1653380770000|2022-05-24 08:26:10|152.25|149.85|152.62|150.22|152.7|150.3|152.25|149.85|0
1653380780000|2022-05-24 08:26:20|152.47|150.07|152.09|149.69|152.47|150.07|152.09|149.69|0
1653380790000|2022-05-24 08:26:30|152.02|149.62|152.32|149.92|152.32|149.92|152.02|149.62|0
1653380800000|2022-05-24 08:26:40|152.47|150.07|152.32|149.92|152.47|150.07|152.32|149.92|0
1653380810000|2022-05-24 08:26:50|152.47|150.07|152.7|150.3|152.7|150.3|152.47|150.07|0
1653380820000|2022-05-24 08:27:00|152.92|150.52|153.07|150.67|153.07|150.67|152.92|150.52|0
1653380830000|2022-05-24 08:27:10|153.15|150.75|153.07|150.67|153.15|150.75|153.07|150.67|0
1653380840000|2022-05-24 08:27:20|153|150.6|152.62|150.22|153.07|150.67|152.62|150.22|0
1653380850000|2022-05-24 08:27:30|152.69|150.29|152.47|150.07|152.69|150.29|152.47|150.07|0
1653380860000|2022-05-24 08:27:40|152.54|150.14|152.77|150.37|152.77|150.37|152.47|150.07|0
1653380870000|2022-05-24 08:27:50|152.62|150.22|152.31|149.91|152.62|150.22|152.31|149.91|0
1653380880000|2022-05-24 08:28:00|152.24|149.84|152.46|150.06|152.46|150.06|152.09|149.69|0
1653380890000|2022-05-24 08:28:10|152.54|150.14|152.62|150.22|152.62|150.22|152.46|150.06|0
1653380900000|2022-05-24 08:28:20|152.77|150.37|152.77|150.37|152.77|150.37|152.61|150.21|0
1653380910000|2022-05-24 08:28:30|152.84|150.44|152.99|150.59|152.99|150.59|152.84|150.44|0
1653380920000|2022-05-24 08:28:40|152.92|150.52|152.54|150.14|152.99|150.59|152.54|150.14|0
1653380930000|2022-05-24 08:28:50|152.61|150.21|152.76|150.36|152.76|150.36|152.61|150.21|0
1653380940000|2022-05-24 08:29:00|152.69|150.29|152.61|150.21|152.69|150.29|152.61|150.21|0
1653380950000|2022-05-24 08:29:10|152.76|150.36|152.76|150.36|152.76|150.36|152.76|150.36|0
1653380960000|2022-05-24 08:29:20|152.69|150.29|152.31|149.91|152.69|150.29|152.16|149.76|0
1653380970000|2022-05-24 08:29:30|152.24|149.84|152.01|149.61|152.24|149.84|152.01|149.61|0
1653380980000|2022-05-24 08:29:40|151.86|149.46|151.94|149.54|151.94|149.54|151.79|149.39|0
1653380990000|2022-05-24 08:29:50|151.86|149.46|151.56|149.16|151.86|149.46|151.49|149.09|0
1653381000000|2022-05-24 08:30:00|151.64|149.24|151.86|149.46|151.86|149.46|151.64|149.24|0
1653381010000|2022-05-24 08:30:10|151.56|149.16|151.11|148.71|151.56|149.16|151.11|148.71|0
1653381020000|2022-05-24 08:30:20|151.19|148.79|151.34|148.94|151.34|148.94|151.19|148.79|0
1653381030000|2022-05-24 08:30:30|151.26|148.86|151.04|148.64|151.26|148.86|151.04|148.64|0
1653381040000|2022-05-24 08:30:40|151.26|148.86|151.04|148.64|151.26|148.86|151.04|148.64|0
1653381050000|2022-05-24 08:30:50|151.19|148.79|151.11|148.71|151.19|148.79|151.11|148.71|0
1653381060000|2022-05-24 08:31:00|150.96|148.56|151.64|149.24|151.64|149.24|150.96|148.56|0
1653381070000|2022-05-24 08:31:10|151.49|149.09|151.11|148.71|151.49|149.09|151.11|148.71|0
1653381080000|2022-05-24 08:31:20|151.26|148.86|151.41|149.01|151.41|149.01|151.26|148.86|0
1653381090000|2022-05-24 08:31:30|151.71|149.31|151.71|149.31|151.71|149.31|151.49|149.09|0
1653381100000|2022-05-24 08:31:40|151.86|149.46|152.54|150.14|152.54|150.14|151.86|149.46|0
1653381110000|2022-05-24 08:31:50|152.69|150.29|152.99|150.59|152.99|150.59|152.61|150.21|0
1653381120000|2022-05-24 08:32:00|152.91|150.51|152.69|150.29|152.91|150.51|152.46|150.06|0
1653381130000|2022-05-24 08:32:10|152.61|150.21|152.91|150.51|152.91|150.51|152.61|150.21|0
1653381140000|2022-05-24 08:32:20|152.84|150.44|152.61|150.21|152.84|150.44|152.61|150.21|0
1653381150000|2022-05-24 08:32:30|152.46|150.06|152.54|150.14|152.54|150.14|152.39|149.99|0
1653381160000|2022-05-24 08:32:40|152.46|150.06|152.54|150.14|152.76|150.36|152.46|150.06|0
1653381170000|2022-05-24 08:32:50|152.69|150.29|152.61|150.21|152.76|150.36|152.61|150.21|0
1653381180000|2022-05-24 08:33:00|152.76|150.36|152.61|150.21|152.84|150.44|152.61|150.21|0
1653381190000|2022-05-24 08:33:10|152.31|149.91|152.76|150.36|152.76|150.36|152.31|149.91|0
1653381200000|2022-05-24 08:33:20|152.69|150.29|152.84|150.44|152.84|150.44|152.69|150.29|0
1653381210000|2022-05-24 08:33:30|152.76|150.36|152.84|150.44|152.84|150.44|152.76|150.36|0
1653381220000|2022-05-24 08:33:40|152.91|150.51|152.84|150.44|152.91|150.51|152.69|150.29|0
1653381230000|2022-05-24 08:33:50|152.99|150.59|152.84|150.44|152.99|150.59|152.84|150.44|0
1653381240000|2022-05-24 08:34:00|152.76|150.36|152.31|149.91|152.76|150.36|152.31|149.91|0
1653381250000|2022-05-24 08:34:10|152.16|149.76|152.31|149.91|152.31|149.91|152.16|149.76|0
1653381260000|2022-05-24 08:34:20|152|149.6|151.85|149.45|152.15|149.75|151.85|149.45|0
1653381270000|2022-05-24 08:34:30|151.78|149.38|151.55|149.15|151.78|149.38|151.55|149.15|0
1653381280000|2022-05-24 08:34:40|151.63|149.23|152|149.6|152|149.6|151.63|149.23|0
1653381290000|2022-05-24 08:34:50|152.08|149.68|152.38|149.98|152.38|149.98|152.08|149.68|0
1653381300000|2022-05-24 08:35:00|152.3|149.9|152.38|149.98|152.68|150.28|152.3|149.9|0
1653381310000|2022-05-24 08:35:10|152.45|150.05|152.45|150.05|152.45|150.05|152.45|150.05|0
1653381320000|2022-05-24 08:35:20|152.38|149.98|152.38|149.98|152.45|150.05|152.38|149.98|0
1653381330000|2022-05-24 08:35:30|153.36|150.96|153.06|150.66|153.36|150.96|153.06|150.66|0
1653381340000|2022-05-24 08:35:40|153.13|150.73|153.06|150.66|153.13|150.73|152.91|150.51|0
1653381350000|2022-05-24 08:35:50|152.91|150.51|153.06|150.66|153.13|150.73|152.91|150.51|0
1653381360000|2022-05-24 08:36:00|153.13|150.73|153.66|151.26|153.66|151.26|153.13|150.73|0
1653381370000|2022-05-24 08:36:10|153.81|151.41|153.81|151.41|153.89|151.49|153.81|151.41|0
1653381380000|2022-05-24 08:36:20|153.89|151.49|153.96|151.56|153.96|151.56|153.89|151.49|0
1653381390000|2022-05-24 08:36:30|154.42|152.02|154.11|151.71|154.42|152.02|154.11|151.71|0
1653381400000|2022-05-24 08:36:40|154.19|151.79|153.89|151.49|154.19|151.79|153.89|151.49|0
1653381410000|2022-05-24 08:36:50|153.81|151.41|153.36|150.96|153.81|151.41|153.36|150.96|0
1653381420000|2022-05-24 08:37:00|153.21|150.81|153.66|151.26|153.66|151.26|153.2|150.8|0
1653381430000|2022-05-24 08:37:10|153.51|151.11|153.51|151.11|153.51|151.11|153.51|151.11|0
1653381440000|2022-05-24 08:37:20|153.43|151.03|153.43|151.03|153.66|151.26|153.43|151.03|0
1653381450000|2022-05-24 08:37:30|153.36|150.96|153.43|151.03|153.43|151.03|153.36|150.96|0
1653381460000|2022-05-24 08:37:40|153.2|150.8|153.2|150.8|153.51|151.11|153.2|150.8|0
1653381470000|2022-05-24 08:37:50|153.35|150.95|153.05|150.65|153.35|150.95|153.05|150.65|0
1653381480000|2022-05-24 08:38:00|153.13|150.73|153.35|150.95|153.35|150.95|153.13|150.73|0
1653381490000|2022-05-24 08:38:10|153.28|150.88|153.05|150.65|153.28|150.88|153.05|150.65|0
1653381500000|2022-05-24 08:38:20|152.75|150.35|152.3|149.9|152.75|150.35|152.23|149.83|0
1653381510000|2022-05-24 08:38:30|152.6|150.2|152.75|150.35|152.75|150.35|152.6|150.2|0
1653381520000|2022-05-24 08:38:40|152.6|150.2|152.53|150.13|152.6|150.2|152.53|150.13|0
1653381530000|2022-05-24 08:38:50|152.6|150.2|152.6|150.2|152.75|150.35|152.6|150.2|0
1653381540000|2022-05-24 08:39:00|152.3|149.9|152.3|149.9|152.3|149.9|152.15|149.75|0
1653381550000|2022-05-24 08:39:10|152.6|150.2|152.45|150.05|152.6|150.2|152.45|150.05|0
1653381560000|2022-05-24 08:39:20|152.3|149.9|152.75|150.35|152.75|150.35|152.3|149.9|0
1653381570000|2022-05-24 08:39:30|152.68|150.28|152.9|150.5|152.9|150.5|152.68|150.28|0
1653381580000|2022-05-24 08:39:40|152.83|150.43|152.3|149.9|152.83|150.43|152.3|149.9|0
1653381590000|2022-05-24 08:39:50|152|149.6|152|149.6|152|149.6|152|149.6|0
1653381600000|2022-05-24 08:40:00|152.15|149.75|152.45|150.05|152.45|150.05|152.15|149.75|0
1653381610000|2022-05-24 08:40:10|152.37|149.97|152.3|149.9|152.37|149.97|152.22|149.82|0
1653381620000|2022-05-24 08:40:20|152.15|149.75|152.15|149.75|152.15|149.75|152.15|149.75|0
1653381630000|2022-05-24 08:40:30|152.6|150.2|152.9|150.5|152.9|150.5|152.6|150.2|0
1653381640000|2022-05-24 08:40:40|152.52|150.12|152.45|150.05|152.6|150.2|152.45|150.05|0
1653381650000|2022-05-24 08:40:50|152.67|150.27|152.67|150.27|152.83|150.43|152.6|150.2|0
1653381660000|2022-05-24 08:41:00|152.75|150.35|152.75|150.35|152.83|150.43|152.75|150.35|0
1653381670000|2022-05-24 08:41:10|152.82|150.42|153.43|151.03|153.43|151.03|152.82|150.42|0
1653381680000|2022-05-24 08:41:20|153.5|151.1|153.65|151.25|153.65|151.25|153.5|151.1|0
1653381690000|2022-05-24 08:41:30|153.8|151.4|153.73|151.33|153.95|151.55|153.73|151.33|0
1653381700000|2022-05-24 08:41:40|153.65|151.25|153.5|151.1|153.65|151.25|153.35|150.95|0
1653381710000|2022-05-24 08:41:50|153.35|150.95|153.65|151.25|153.65|151.25|153.35|150.95|0
1653381720000|2022-05-24 08:42:00|153.5|151.1|153.43|151.03|153.5|151.1|153.35|150.95|0
1653381730000|2022-05-24 08:42:10|153.65|151.25|153.58|151.18|153.8|151.4|153.58|151.18|0
1653381740000|2022-05-24 08:42:20|153.5|151.1|153.5|151.1|153.5|151.1|153.5|151.1|0
1653381750000|2022-05-24 08:42:30|153.58|151.18|153.35|150.95|153.58|151.18|153.35|150.95|0
1653381760000|2022-05-24 08:42:40|153.5|151.1|153.58|151.18|153.73|151.33|153.5|151.1|0
1653381770000|2022-05-24 08:42:50|153.5|151.1|153.43|151.03|153.5|151.1|153.43|151.03|0
1653381780000|2022-05-24 08:43:00|153.65|151.25|153.88|151.48|153.88|151.48|153.65|151.25|0
1653381790000|2022-05-24 08:43:10|153.95|151.55|154.1|151.7|154.1|151.7|153.95|151.55|0
1653381800000|2022-05-24 08:43:20|153.95|151.55|153.95|151.55|153.95|151.55|153.95|151.55|0
1653381810000|2022-05-24 08:43:30|154.03|151.63|154.03|151.63|154.03|151.63|154.03|151.63|0
1653381820000|2022-05-24 08:43:40|154.25|151.85|153.95|151.55|154.25|151.85|153.95|151.55|0
1653381830000|2022-05-24 08:43:50|153.65|151.25|153.65|151.25|153.65|151.25|153.65|151.25|0
1653381840000|2022-05-24 08:44:00|154.25|151.85|153.73|151.33|154.25|151.85|153.73|151.33|0
1653381850000|2022-05-24 08:44:10|153.65|151.25|153.5|151.1|153.73|151.33|153.5|151.1|0
1653381860000|2022-05-24 08:44:20|153.42|151.02|153.19|150.79|153.42|151.02|153.19|150.79|0
1653381870000|2022-05-24 08:44:30|153.5|151.1|153.88|151.48|153.88|151.48|153.5|151.1|0
1653381880000|2022-05-24 08:44:40|153.95|151.55|154.18|151.78|154.18|151.78|153.95|151.55|0
1653381890000|2022-05-24 08:44:50|154.25|151.85|154.4|152|154.4|152|154.18|151.78|0
1653381900000|2022-05-24 08:45:00|154.56|152.16|154.71|152.31|154.71|152.31|154.55|152.15|0
1653381910000|2022-05-24 08:45:10|154.55|152.15|154.79|152.39|154.79|152.39|154.55|152.15|0
1653381920000|2022-05-24 08:45:20|154.86|152.46|154.86|152.46|154.86|152.46|154.79|152.39|0
1653381930000|2022-05-24 08:45:30|154.79|152.39|154.78|152.38|154.79|152.39|154.71|152.31|0
1653381940000|2022-05-24 08:45:40|154.86|152.46|154.78|152.38|154.86|152.46|154.78|152.38|0
1653381950000|2022-05-24 08:45:50|154.55|152.15|154.4|152|154.55|152.15|154.18|151.78|0
1653381960000|2022-05-24 08:46:00|154.33|151.93|154.25|151.85|154.33|151.93|154.25|151.85|0
1653381970000|2022-05-24 08:46:10|154.18|151.78|154.18|151.78|154.18|151.78|154.1|151.7|0
1653381980000|2022-05-24 08:46:20|154.25|151.85|154.1|151.7|154.25|151.85|154.1|151.7|0
1653381990000|2022-05-24 08:46:30|153.8|151.4|153.95|151.55|153.95|151.55|153.8|151.4|0
1653382000000|2022-05-24 08:46:40|153.87|151.47|153.64|151.24|153.87|151.47|153.64|151.24|0
1653382010000|2022-05-24 08:46:50|153.57|151.17|153.04|150.64|153.57|151.17|152.97|150.57|0
1653382020000|2022-05-24 08:47:00|152.89|150.49|152.89|150.49|153.04|150.64|152.89|150.49|0
1653382030000|2022-05-24 08:47:10|153.04|150.64|152.59|150.19|153.19|150.79|152.59|150.19|0
1653382040000|2022-05-24 08:47:20|152.74|150.34|152.89|150.49|152.89|150.49|152.74|150.34|0
1653382050000|2022-05-24 08:47:30|153.27|150.87|152.89|150.49|153.27|150.87|152.89|150.49|0
1653382060000|2022-05-24 08:47:40|153.04|150.64|153.12|150.72|153.19|150.79|153.04|150.64|0
1653382070000|2022-05-24 08:47:50|153.04|150.64|153.19|150.79|153.19|150.79|153.04|150.64|0
1653382080000|2022-05-24 08:48:00|153.04|150.64|152.74|150.34|153.04|150.64|152.74|150.34|0
1653382090000|2022-05-24 08:48:10|152.59|150.19|152.74|150.34|152.74|150.34|152.59|150.19|0
1653382100000|2022-05-24 08:48:20|152.89|150.49|152.89|150.49|152.89|150.49|152.81|150.41|0
1653382110000|2022-05-24 08:48:30|152.74|150.34|152.89|150.49|152.89|150.49|152.74|150.34|0
1653382120000|2022-05-24 08:48:40|152.81|150.41|152.74|150.34|152.81|150.41|152.74|150.34|0
1653382130000|2022-05-24 08:48:50|152.89|150.49|153.04|150.64|153.19|150.79|152.89|150.49|0
1653382140000|2022-05-24 08:49:00|153.19|150.79|153.49|151.09|153.49|151.09|153.19|150.79|0
1653382150000|2022-05-24 08:49:10|153.34|150.94|153.49|151.09|153.49|151.09|153.34|150.94|0
1653382160000|2022-05-24 08:49:20|153.79|151.39|153.49|151.09|153.79|151.39|153.49|151.09|0
1653382170000|2022-05-24 08:49:30|153.57|151.17|153.42|151.02|153.57|151.17|153.42|151.02|0
1653382180000|2022-05-24 08:49:40|153.34|150.94|153.49|151.09|153.49|151.09|153.34|150.94|0
1653382190000|2022-05-24 08:49:50|153.79|151.39|153.49|151.09|153.79|151.39|153.49|151.09|0
1653382200000|2022-05-24 08:50:00|153.64|151.24|154.4|152|154.4|152|153.64|151.24|0
1653382210000|2022-05-24 08:50:10|154.32|151.92|154.47|152.07|154.47|152.07|154.24|151.84|0
1653382220000|2022-05-24 08:50:20|154.4|152|154.4|152|154.4|152|154.4|152|0
1653382230000|2022-05-24 08:50:30|154.32|151.92|154.55|152.15|154.55|152.15|154.24|151.84|0
1653382240000|2022-05-24 08:50:40|154.7|152.3|154.55|152.15|154.7|152.3|154.55|152.15|0
1653382250000|2022-05-24 08:50:50|154.47|152.07|153.86|151.46|154.47|152.07|153.86|151.46|0
1653382260000|2022-05-24 08:51:00|153.93|151.53|154.08|151.68|154.08|151.68|153.93|151.53|0
1653382270000|2022-05-24 08:51:10|154.24|151.84|154.16|151.76|154.24|151.84|154.16|151.76|0
1653382280000|2022-05-24 08:51:20|154.08|151.68|154.92|152.52|154.92|152.52|154.08|151.68|0
1653382290000|2022-05-24 08:51:30|155|152.6|155.15|152.75|155.3|152.9|155|152.6|0
1653382300000|2022-05-24 08:51:40|155.3|152.9|155|152.6|155.3|152.9|155|152.6|0
1653382310000|2022-05-24 08:51:50|154.92|152.52|154.99|152.59|154.99|152.59|154.84|152.44|0
1653382320000|2022-05-24 08:52:00|154.62|152.22|155.07|152.67|155.07|152.67|154.62|152.22|0
1653382330000|2022-05-24 08:52:10|154.99|152.59|154.92|152.52|154.99|152.59|154.92|152.52|0
1653382340000|2022-05-24 08:52:20|154.99|152.59|155.15|152.75|155.15|152.75|154.99|152.59|0
1653382350000|2022-05-24 08:52:30|155.3|152.9|155.91|153.51|155.91|153.51|155.3|152.9|0
1653382360000|2022-05-24 08:52:40|155.84|153.44|155.76|153.36|155.84|153.44|155.76|153.36|0
1653382370000|2022-05-24 08:52:50|155.91|153.51|156.52|154.12|156.52|154.12|155.91|153.51|0
1653382380000|2022-05-24 08:53:00|156.67|154.27|158.06|155.66|158.14|155.74|156.52|154.12|0
1653382390000|2022-05-24 08:53:10|157.9|155.5|157.9|155.5|158.06|155.66|157.9|155.5|0
1653382400000|2022-05-24 08:53:20|158.06|155.66|158.06|155.66|158.21|155.81|157.75|155.35|0
1653382410000|2022-05-24 08:53:30|157.9|155.5|158.06|155.66|158.06|155.66|157.75|155.35|0
1653382420000|2022-05-24 08:53:40|157.75|155.35|157.98|155.58|158.06|155.66|157.59|155.19|0
1653382430000|2022-05-24 08:53:50|157.9|155.5|157.44|155.04|157.9|155.5|157.44|155.04|0
1653382440000|2022-05-24 08:54:00|157.59|155.19|157.9|155.5|158.21|155.81|157.59|155.19|0
1653382450000|2022-05-24 08:54:10|157.75|155.35|157.75|155.35|157.75|155.35|157.75|155.35|0
1653382460000|2022-05-24 08:54:20|157.59|155.19|157.75|155.35|157.75|155.35|157.59|155.19|0
1653382470000|2022-05-24 08:54:30|157.67|155.27|157.37|154.97|157.67|155.27|157.37|154.97|0
1653382480000|2022-05-24 08:54:40|157.29|154.89|156.98|154.58|157.29|154.89|156.98|154.58|0
1653382490000|2022-05-24 08:54:50|156.82|154.42|157.28|154.88|157.28|154.88|156.82|154.42|0
1653382500000|2022-05-24 08:55:00|157.36|154.96|157.13|154.73|157.44|155.04|157.13|154.73|0
1653382510000|2022-05-24 08:55:10|157.06|154.66|157.28|154.88|157.28|154.88|156.98|154.58|0
1653382520000|2022-05-24 08:55:20|157.21|154.81|156.67|154.27|157.21|154.81|156.67|154.27|0
1653382530000|2022-05-24 08:55:30|156.82|154.42|156.75|154.35|156.82|154.42|156.75|154.35|0
1653382540000|2022-05-24 08:55:40|156.82|154.42|156.36|153.96|156.82|154.42|156.36|153.96|0
1653382550000|2022-05-24 08:55:50|156.21|153.81|156.67|154.27|156.67|154.27|156.21|153.81|0
1653382560000|2022-05-24 08:56:00|156.82|154.42|156.98|154.58|156.98|154.58|156.82|154.42|0
1653382570000|2022-05-24 08:56:10|156.82|154.42|156.82|154.42|156.82|154.42|156.67|154.27|0
1653382580000|2022-05-24 08:56:20|156.67|154.27|156.6|154.2|156.75|154.35|156.6|154.2|0
1653382590000|2022-05-24 08:56:30|156.52|154.12|156.98|154.58|156.98|154.58|156.52|154.12|0
1653382600000|2022-05-24 08:56:40|156.82|154.42|157.13|154.73|157.13|154.73|156.82|154.42|0
1653382610000|2022-05-24 08:56:50|157.21|154.81|157.13|154.73|157.21|154.81|157.13|154.73|0
1653382620000|2022-05-24 08:57:00|157.67|155.27|158.2|155.8|158.29|155.89|157.67|155.27|0
1653382630000|2022-05-24 08:57:10|158.05|155.65|158.05|155.65|158.13|155.73|157.9|155.5|0
1653382640000|2022-05-24 08:57:20|158.13|155.73|157.82|155.42|158.13|155.73|157.82|155.42|0
1653382650000|2022-05-24 08:57:30|157.9|155.5|157.59|155.19|157.9|155.5|157.59|155.19|0
1653382660000|2022-05-24 08:57:40|157.43|155.03|157.59|155.19|157.59|155.19|157.43|155.03|0
1653382670000|2022-05-24 08:57:50|157.51|155.11|157.59|155.19|157.59|155.19|157.51|155.11|0
1653382680000|2022-05-24 08:58:00|157.51|155.11|157.9|155.5|157.9|155.5|157.51|155.11|0
1653382690000|2022-05-24 08:58:10|157.82|155.42|157.74|155.34|157.9|155.5|157.74|155.34|0
1653382700000|2022-05-24 08:58:20|157.59|155.19|157.59|155.19|157.67|155.27|157.59|155.19|0
1653382710000|2022-05-24 08:58:30|157.74|155.34|157.67|155.27|157.74|155.34|157.67|155.27|0
1653382720000|2022-05-24 08:58:40|157.59|155.19|157.43|155.03|157.59|155.19|157.43|155.03|0
1653382730000|2022-05-24 08:58:50|157.59|155.19|157.13|154.73|157.59|155.19|157.13|154.73|0
1653382740000|2022-05-24 08:59:00|157.05|154.65|156.74|154.34|157.13|154.73|156.74|154.34|0
1653382750000|2022-05-24 08:59:10|156.82|154.42|157.12|154.72|157.12|154.72|156.82|154.42|0
1653382760000|2022-05-24 08:59:20|157.43|155.03|157.59|155.19|157.59|155.19|157.43|155.03|0
1653382770000|2022-05-24 08:59:30|157.43|155.03|157.43|155.03|157.43|155.03|156.97|154.57|0
1653382780000|2022-05-24 08:59:40|157.28|154.88|157.28|154.88|157.28|154.88|157.2|154.8|0
1653382790000|2022-05-24 08:59:50|157.51|155.11|157.43|155.03|157.74|155.34|157.43|155.03|0
1653382800000|2022-05-24 09:00:00|157.28|154.88|157.28|154.88|157.36|154.96|157.28|154.88|0
1653382810000|2022-05-24 09:00:10|157.36|154.96|156.97|154.57|157.36|154.96|156.97|154.57|0
1653382820000|2022-05-24 09:00:20|156.9|154.5|156.82|154.42|156.97|154.57|156.82|154.42|0
1653382830000|2022-05-24 09:00:30|156.9|154.5|156.97|154.57|156.97|154.57|156.82|154.42|0
1653382840000|2022-05-24 09:00:40|156.82|154.42|156.82|154.42|156.82|154.42|156.82|154.42|0
1653382850000|2022-05-24 09:00:50|156.74|154.34|156.97|154.57|156.97|154.57|156.74|154.34|0
1653382860000|2022-05-24 09:01:00|156.9|154.5|156.82|154.42|156.9|154.5|156.82|154.42|0
1653382870000|2022-05-24 09:01:10|156.66|154.26|156.36|153.96|156.66|154.26|156.36|153.96|0
1653382880000|2022-05-24 09:01:20|156.51|154.11|155.9|153.5|156.51|154.11|155.9|153.5|0
1653382890000|2022-05-24 09:01:30|155.82|153.42|156.13|153.73|156.2|153.8|155.82|153.42|0
1653382900000|2022-05-24 09:01:40|155.98|153.58|156.13|153.73|156.13|153.73|155.9|153.5|0
1653382910000|2022-05-24 09:01:50|156.05|153.65|156.2|153.8|156.2|153.8|156.05|153.65|0
1653382920000|2022-05-24 09:02:00|156.13|153.73|156.51|154.11|156.51|154.11|156.13|153.73|0
1653382930000|2022-05-24 09:02:10|156.81|154.41|156.43|154.03|156.81|154.41|156.35|153.95|0
1653382940000|2022-05-24 09:02:20|156.51|154.11|156.59|154.19|156.59|154.19|156.51|154.11|0
1653382950000|2022-05-24 09:02:30|156.43|154.03|156.05|153.65|156.43|154.03|156.05|153.65|0
1653382960000|2022-05-24 09:02:40|156.13|153.73|156.2|153.8|156.2|153.8|156.13|153.73|0
1653382970000|2022-05-24 09:02:50|156.28|153.88|156.05|153.65|156.28|153.88|156.05|153.65|0
1653382980000|2022-05-24 09:03:00|155.89|153.49|155.89|153.49|155.89|153.49|155.82|153.42|0
1653382990000|2022-05-24 09:03:10|156.05|153.65|156.05|153.65|156.2|153.8|156.05|153.65|0
1653383000000|2022-05-24 09:03:20|155.89|153.49|155.89|153.49|155.89|153.49|155.82|153.42|0
1653383010000|2022-05-24 09:03:30|155.97|153.57|155.89|153.49|155.97|153.57|155.89|153.49|0
1653383020000|2022-05-24 09:03:40|156.5|154.1|156.28|153.88|156.5|154.1|156.28|153.88|0
1653383030000|2022-05-24 09:03:50|156.35|153.95|156.2|153.8|156.35|153.95|156.2|153.8|0
1653383040000|2022-05-24 09:04:00|155.97|153.57|156.35|153.95|156.35|153.95|155.97|153.57|0
1653383050000|2022-05-24 09:04:10|156.2|153.8|156.66|154.26|156.66|154.26|156.2|153.8|0
1653383060000|2022-05-24 09:04:20|156.58|154.18|156.81|154.41|156.81|154.41|156.58|154.18|0
1653383070000|2022-05-24 09:04:30|156.66|154.26|156.81|154.41|156.81|154.41|156.66|154.26|0
1653383080000|2022-05-24 09:04:40|156.5|154.1|156.66|154.26|156.66|154.26|156.5|154.1|0
1653383090000|2022-05-24 09:04:50|156.74|154.34|156.96|154.56|156.96|154.56|156.74|154.34|0
1653383100000|2022-05-24 09:05:00|156.89|154.49|156.81|154.41|156.89|154.49|156.81|154.41|0
1653383110000|2022-05-24 09:05:10|156.5|154.1|156.5|154.1|156.5|154.1|156.5|154.1|0
1653383120000|2022-05-24 09:05:20|156.58|154.18|157.12|154.72|157.12|154.72|156.58|154.18|0
1653383130000|2022-05-24 09:05:30|156.96|154.56|157.12|154.72|157.12|154.72|156.96|154.56|0
1653383140000|2022-05-24 09:05:40|156.96|154.56|157.04|154.64|157.12|154.72|156.96|154.56|0
1653383150000|2022-05-24 09:05:50|157.2|154.8|157.04|154.64|157.2|154.8|157.04|154.64|0
1653383160000|2022-05-24 09:06:00|156.96|154.56|156.96|154.56|156.96|154.56|156.96|154.56|0
1653383170000|2022-05-24 09:06:10|157.04|154.64|157.11|154.71|157.11|154.71|156.96|154.56|0
1653383180000|2022-05-24 09:06:20|157.19|154.79|157.27|154.87|157.27|154.87|157.19|154.79|0
1653383190000|2022-05-24 09:06:30|157.19|154.79|157.42|155.02|157.42|155.02|157.19|154.79|0
1653383200000|2022-05-24 09:06:40|157.27|154.87|157.04|154.64|157.27|154.87|157.04|154.64|0
1653383210000|2022-05-24 09:06:50|156.96|154.56|156.96|154.56|157.11|154.71|156.96|154.56|0
1653383220000|2022-05-24 09:07:00|157.11|154.71|157.11|154.71|157.11|154.71|157.11|154.71|0
1653383250000|2022-05-24 09:07:30|157.27|154.87|157.57|155.17|157.57|155.17|157.27|154.87|0
1653383260000|2022-05-24 09:07:40|157.65|155.25|157.73|155.33|157.73|155.33|157.57|155.17|0
1653383270000|2022-05-24 09:07:50|157.42|155.02|157.04|154.64|157.42|155.02|157.04|154.64|0
1653383280000|2022-05-24 09:08:00|156.96|154.56|157.04|154.64|157.11|154.71|156.96|154.56|0
1653383290000|2022-05-24 09:08:10|156.96|154.56|157.11|154.71|157.11|154.71|156.96|154.56|0
1653383300000|2022-05-24 09:08:20|156.88|154.48|156.88|154.48|156.96|154.56|156.88|154.48|0
1653383310000|2022-05-24 09:08:30|156.8|154.4|157.19|154.79|157.19|154.79|156.8|154.4|0
1653383320000|2022-05-24 09:08:40|157.26|154.86|157.26|154.86|157.34|154.94|157.26|154.86|0
1653383330000|2022-05-24 09:08:50|157.11|154.71|156.96|154.56|157.11|154.71|156.96|154.56|0
1653383340000|2022-05-24 09:09:00|157.04|154.64|157.04|154.64|157.04|154.64|157.04|154.64|0
1653383350000|2022-05-24 09:09:10|157.19|154.79|157.11|154.71|157.19|154.79|157.11|154.71|0
1653383360000|2022-05-24 09:09:20|157.19|154.79|157.11|154.71|157.19|154.79|157.11|154.71|0
1653383370000|2022-05-24 09:09:30|157.19|154.79|157.19|154.79|157.19|154.79|157.19|154.79|0
1653383380000|2022-05-24 09:09:40|156.96|154.56|156.34|153.94|156.96|154.56|156.34|153.94|0
1653383390000|2022-05-24 09:09:50|156.5|154.1|156.8|154.4|156.8|154.4|156.5|154.1|0
1653383400000|2022-05-24 09:10:00|156.58|154.18|156.65|154.25|156.8|154.4|156.5|154.1|0
1653383410000|2022-05-24 09:10:10|156.73|154.33|156.8|154.4|156.8|154.4|156.73|154.33|0
1653383420000|2022-05-24 09:10:20|156.65|154.25|156.8|154.4|156.96|154.56|156.5|154.1|0
1653383430000|2022-05-24 09:10:30|156.96|154.56|156.65|154.25|156.96|154.56|156.57|154.17|0
1653383440000|2022-05-24 09:10:40|156.49|154.09|156.49|154.09|156.49|154.09|156.49|154.09|0
1653383450000|2022-05-24 09:10:50|156.65|154.25|156.65|154.25|156.95|154.55|156.65|154.25|0
1653383460000|2022-05-24 09:11:00|156.73|154.33|156.95|154.55|156.95|154.55|156.73|154.33|0
1653383470000|2022-05-24 09:11:10|156.8|154.4|156.8|154.4|156.8|154.4|156.73|154.33|0
1653383480000|2022-05-24 09:11:20|156.65|154.25|157.26|154.86|157.26|154.86|156.65|154.25|0
1653383490000|2022-05-24 09:11:30|157.34|154.94|157.34|154.94|157.41|155.01|157.34|154.94|0
1653383500000|2022-05-24 09:11:40|157.26|154.86|157.34|154.94|157.34|154.94|157.19|154.79|0
1653383510000|2022-05-24 09:11:50|157.41|155.01|157.11|154.71|157.41|155.01|157.11|154.71|0
1653383520000|2022-05-24 09:12:00|157.03|154.63|157.11|154.71|157.11|154.71|157.03|154.63|0
1653383530000|2022-05-24 09:12:10|157.26|154.86|157.34|154.94|157.34|154.94|157.19|154.79|0
1653383540000|2022-05-24 09:12:20|157.11|154.71|157.26|154.86|157.41|155.01|157.11|154.71|0
1653383550000|2022-05-24 09:12:30|157.19|154.79|157.26|154.86|157.26|154.86|157.19|154.79|0
1653383560000|2022-05-24 09:12:40|157.19|154.79|157.11|154.71|157.26|154.86|157.11|154.71|0
1653383570000|2022-05-24 09:12:50|156.8|154.4|156.8|154.4|156.8|154.4|156.8|154.4|0
1653383580000|2022-05-24 09:13:00|156.88|154.48|156.34|153.94|156.88|154.48|156.34|153.94|0
1653383590000|2022-05-24 09:13:10|156.18|153.78|156.03|153.63|156.18|153.78|155.96|153.56|0
1653383600000|2022-05-24 09:13:20|156.11|153.71|155.88|153.48|156.11|153.71|155.88|153.48|0
1653383610000|2022-05-24 09:13:30|155.73|153.33|155.42|153.02|155.73|153.33|155.42|153.02|0
1653383620000|2022-05-24 09:13:40|155.27|152.87|155.88|153.48|155.88|153.48|155.27|152.87|0
1653383630000|2022-05-24 09:13:50|155.57|153.17|155.27|152.87|155.57|153.17|155.27|152.87|0
1653383640000|2022-05-24 09:14:00|155.04|152.64|154.89|152.49|155.04|152.64|154.89|152.49|0
1653383650000|2022-05-24 09:14:10|155.11|152.71|155.35|152.95|155.35|152.95|155.11|152.71|0
1653383660000|2022-05-24 09:14:20|155.27|152.87|155.11|152.71|155.35|152.95|155.11|152.71|0
1653383670000|2022-05-24 09:14:30|154.96|152.56|154.81|152.41|154.96|152.56|154.81|152.41|0
1653383680000|2022-05-24 09:14:40|154.96|152.56|155.35|152.95|155.42|153.02|154.96|152.56|0
1653383690000|2022-05-24 09:14:50|155.42|153.02|155.42|153.02|155.5|153.1|155.42|153.02|0
1653383700000|2022-05-24 09:15:00|155.27|152.87|155.5|153.1|155.5|153.1|155.27|152.87|0
1653383710000|2022-05-24 09:15:10|155.34|152.94|155.27|152.87|155.34|152.94|155.27|152.87|0
1653383720000|2022-05-24 09:15:20|155.11|152.71|155.11|152.71|155.11|152.71|154.96|152.56|0
1653383730000|2022-05-24 09:15:30|154.96|152.56|154.89|152.49|154.96|152.56|154.89|152.49|0
1653383740000|2022-05-24 09:15:40|155.11|152.71|155.26|152.86|155.26|152.86|155.11|152.71|0
1653383750000|2022-05-24 09:15:50|155.11|152.71|154.96|152.56|155.11|152.71|154.96|152.56|0
1653383760000|2022-05-24 09:16:00|155.26|152.86|155.26|152.86|155.26|152.86|155.26|152.86|0
1653383770000|2022-05-24 09:16:10|155.34|152.94|155.57|153.17|155.57|153.17|155.26|152.86|0
1653383780000|2022-05-24 09:16:20|155.42|153.02|155.26|152.86|155.42|153.02|155.11|152.71|0
1653383790000|2022-05-24 09:16:30|155.11|152.71|155.11|152.71|155.11|152.71|155.11|152.71|0
1653383800000|2022-05-24 09:16:40|155.26|152.86|155.19|152.79|155.26|152.86|155.11|152.71|0
1653383810000|2022-05-24 09:16:50|155.26|152.86|155.57|153.17|155.57|153.17|155.26|152.86|0
1653383820000|2022-05-24 09:17:00|155.65|153.25|155.72|153.32|155.72|153.32|155.65|153.25|0
1653383830000|2022-05-24 09:17:10|155.8|153.4|156.18|153.78|156.18|153.78|155.72|153.32|0
1653383840000|2022-05-24 09:17:20|156.33|153.93|156.26|153.86|156.33|153.93|156.26|153.86|0
1653383850000|2022-05-24 09:17:30|156.48|154.08|156.56|154.16|156.56|154.16|156.48|154.08|0
1653383860000|2022-05-24 09:17:40|156.48|154.08|156.03|153.63|156.48|154.08|156.03|153.63|0
1653383870000|2022-05-24 09:17:50|155.95|153.55|156.1|153.7|156.1|153.7|155.95|153.55|0
1653383880000|2022-05-24 09:18:00|156.18|153.78|156.33|153.93|156.41|154.01|156.18|153.78|0
1653383890000|2022-05-24 09:18:10|156.41|154.01|156.41|154.01|156.41|154.01|156.41|154.01|0
1653383900000|2022-05-24 09:18:20|156.48|154.08|156.48|154.08|156.64|154.24|156.48|154.08|0
1653383920000|2022-05-24 09:18:40|156.33|153.93|156.02|153.62|156.33|153.93|155.87|153.47|0
1653383930000|2022-05-24 09:18:50|156.18|153.78|156.18|153.78|156.18|153.78|156.18|153.78|0
1653383940000|2022-05-24 09:19:00|156.48|154.08|156.33|153.93|156.48|154.08|156.33|153.93|0
1653383950000|2022-05-24 09:19:10|156.26|153.86|156.33|153.93|156.33|153.93|156.18|153.78|0
1653383960000|2022-05-24 09:19:20|156.48|154.08|156.41|154.01|156.48|154.08|156.41|154.01|0
1653383970000|2022-05-24 09:19:30|156.33|153.93|156.48|154.08|156.48|154.08|156.33|153.93|0
1653383980000|2022-05-24 09:19:40|156.63|154.23|156.63|154.23|156.63|154.23|156.63|154.23|0
1653383990000|2022-05-24 09:19:50|156.79|154.39|156.79|154.39|156.79|154.39|156.63|154.23|0
1653384000000|2022-05-24 09:20:00|156.33|153.93|156.02|153.62|156.33|153.93|156.02|153.62|0
1653384010000|2022-05-24 09:20:10|156.1|153.7|156.17|153.77|156.17|153.77|156.1|153.7|0
1653384020000|2022-05-24 09:20:20|156.1|153.7|156.02|153.62|156.17|153.77|156.02|153.62|0
1653384030000|2022-05-24 09:20:30|155.95|153.55|156.02|153.62|156.17|153.77|155.95|153.55|0
1653384040000|2022-05-24 09:20:40|156.17|153.77|155.56|153.16|156.17|153.77|155.56|153.16|0
1653384050000|2022-05-24 09:20:50|155.64|153.24|155.41|153.01|155.64|153.24|155.41|153.01|0
1653384060000|2022-05-24 09:21:00|155.26|152.86|155.26|152.86|155.26|152.86|155.26|152.86|0
1653384070000|2022-05-24 09:21:10|155.34|152.94|155.79|153.39|155.79|153.39|155.34|152.94|0
1653384080000|2022-05-24 09:21:20|155.71|153.31|155.64|153.24|155.71|153.31|155.56|153.16|0
1653384090000|2022-05-24 09:21:30|155.71|153.31|155.56|153.16|155.71|153.31|155.56|153.16|0
1653384100000|2022-05-24 09:21:40|155.64|153.24|155.26|152.86|155.64|153.24|155.26|152.86|0
1653384110000|2022-05-24 09:21:50|155.56|153.16|155.49|153.09|155.56|153.16|155.41|153.01|0
1653384120000|2022-05-24 09:22:00|155.33|152.93|155.26|152.86|155.33|152.93|155.26|152.86|0
1653384130000|2022-05-24 09:22:10|155.33|152.93|155.41|153.01|155.56|153.16|155.33|152.93|0
1653384140000|2022-05-24 09:22:20|155.26|152.86|155.25|152.85|155.26|152.86|155.25|152.85|0
1653384150000|2022-05-24 09:22:30|155.1|152.7|155.18|152.78|155.25|152.85|155.1|152.7|0
1653384160000|2022-05-24 09:22:40|155.87|153.47|155.87|153.47|155.87|153.47|155.87|153.47|0
1653384170000|2022-05-24 09:22:50|155.79|153.39|155.56|153.16|155.79|153.39|155.56|153.16|0
1653384180000|2022-05-24 09:23:00|155.71|153.31|155.56|153.16|155.71|153.31|155.56|153.16|0
1653384190000|2022-05-24 09:23:10|155.64|153.24|155.56|153.16|155.64|153.24|155.41|153.01|0
1653384200000|2022-05-24 09:23:20|155.41|153.01|155.56|153.16|155.56|153.16|155.41|153.01|0
1653384210000|2022-05-24 09:23:30|155.71|153.31|155.64|153.24|155.71|153.31|155.56|153.16|0
1653384220000|2022-05-24 09:23:40|155.71|153.31|155.56|153.16|155.71|153.31|155.56|153.16|0
1653384230000|2022-05-24 09:23:50|155.64|153.24|155.56|153.16|155.64|153.24|155.48|153.08|0
1653384240000|2022-05-24 09:24:00|155.64|153.24|155.86|153.46|155.94|153.54|155.64|153.24|0
1653384250000|2022-05-24 09:24:10|155.71|153.31|155.71|153.31|155.71|153.31|155.71|153.31|0
1653384260000|2022-05-24 09:24:20|155.86|153.46|155.86|153.46|155.86|153.46|155.86|153.46|0
1653384270000|2022-05-24 09:24:30|156.02|153.62|156.02|153.62|156.02|153.62|156.02|153.62|0
1653384280000|2022-05-24 09:24:40|155.94|153.54|155.94|153.54|155.94|153.54|155.94|153.54|0
1653384290000|2022-05-24 09:24:50|156.01|153.61|156.01|153.61|156.01|153.61|156.01|153.61|0
1653384300000|2022-05-24 09:25:00|156.25|153.85|156.17|153.77|156.25|153.85|156.17|153.77|0
1653384310000|2022-05-24 09:25:10|156.32|153.92|156.47|154.07|156.47|154.07|156.32|153.92|0
1653384320000|2022-05-24 09:25:20|156.25|153.85|156.55|154.15|156.55|154.15|156.25|153.85|0
1653384330000|2022-05-24 09:25:30|156.32|153.92|156.32|153.92|156.47|154.07|156.32|153.92|0
1653384340000|2022-05-24 09:25:40|156.4|154|156.25|153.85|156.4|154|156.25|153.85|0
1653384350000|2022-05-24 09:25:50|156.32|153.92|156.17|153.77|156.32|153.92|156.17|153.77|0
1653384360000|2022-05-24 09:26:00|155.86|153.46|155.25|152.85|155.86|153.46|155.25|152.85|0
1653384370000|2022-05-24 09:26:10|155.18|152.78|155.1|152.7|155.18|152.78|155.1|152.7|0
1653384380000|2022-05-24 09:26:20|154.87|152.47|154.87|152.47|155.1|152.7|154.87|152.47|0
1653384390000|2022-05-24 09:26:30|154.79|152.39|154.87|152.47|154.87|152.47|154.79|152.39|0
1653384400000|2022-05-24 09:26:40|154.79|152.39|154.34|151.94|154.79|152.39|154.34|151.94|0
1653384410000|2022-05-24 09:26:50|154.26|151.86|154.26|151.86|154.26|151.86|154.11|151.71|0
1653384420000|2022-05-24 09:27:00|153.96|151.56|153.81|151.41|153.96|151.56|153.81|151.41|0
1653384430000|2022-05-24 09:27:10|153.73|151.33|153.88|151.48|153.88|151.48|153.58|151.18|0
1653384440000|2022-05-24 09:27:20|154.03|151.63|154.03|151.63|154.03|151.63|154.03|151.63|0
1653384450000|2022-05-24 09:27:30|154.18|151.78|153.96|151.56|154.18|151.78|153.88|151.48|0
1653384460000|2022-05-24 09:27:40|153.88|151.48|154.03|151.63|154.03|151.63|153.88|151.48|0
1653384470000|2022-05-24 09:27:50|153.96|151.56|154.33|151.93|154.33|151.93|153.96|151.56|0
1653384480000|2022-05-24 09:28:00|154.26|151.86|154.64|152.24|154.64|152.24|154.26|151.86|0
1653384490000|2022-05-24 09:28:10|154.79|152.39|154.94|152.54|154.94|152.54|154.79|152.39|0
1653384500000|2022-05-24 09:28:20|154.87|152.47|154.64|152.24|154.87|152.47|154.64|152.24|0
1653384510000|2022-05-24 09:28:30|154.72|152.32|154.79|152.39|154.94|152.54|154.64|152.24|0
1653384520000|2022-05-24 09:28:40|154.87|152.47|154.87|152.47|154.87|152.47|154.87|152.47|0
1653384530000|2022-05-24 09:28:50|154.72|152.32|154.79|152.39|154.79|152.39|154.72|152.32|0
1653384540000|2022-05-24 09:29:00|154.48|152.08|154.26|151.86|154.48|152.08|154.26|151.86|0
1653384550000|2022-05-24 09:29:10|154.11|151.71|154.11|151.71|154.18|151.78|154.03|151.63|0
1653384560000|2022-05-24 09:29:20|153.96|151.56|153.96|151.56|153.96|151.56|153.88|151.48|0
1653384570000|2022-05-24 09:29:30|153.95|151.55|154.11|151.71|154.11|151.71|153.8|151.4|0
1653384580000|2022-05-24 09:29:40|154.03|151.63|154.18|151.78|154.18|151.78|154.03|151.63|0
1653384590000|2022-05-24 09:29:50|154.26|151.86|154.18|151.78|154.26|151.86|154.18|151.78|0
1653384600000|2022-05-24 09:30:00|153.95|151.55|154.48|152.08|154.48|152.08|153.95|151.55|0
1653384610000|2022-05-24 09:30:10|154.18|151.78|154.33|151.93|154.33|151.93|154.18|151.78|0
1653384620000|2022-05-24 09:30:20|154.41|152.01|154.48|152.08|154.48|152.08|154.41|152.01|0
1653384630000|2022-05-24 09:30:30|154.63|152.23|154.79|152.39|154.79|152.39|154.63|152.23|0
1653384640000|2022-05-24 09:30:40|154.63|152.23|154.79|152.39|154.79|152.39|154.63|152.23|0
1653384650000|2022-05-24 09:30:50|154.71|152.31|154.79|152.39|154.79|152.39|154.63|152.23|0
1653384660000|2022-05-24 09:31:00|154.71|152.31|155.17|152.77|155.24|152.84|154.71|152.31|0
1653384670000|2022-05-24 09:31:10|155.09|152.69|154.63|152.23|155.24|152.84|154.63|152.23|0
1653384680000|2022-05-24 09:31:20|154.71|152.31|154.63|152.23|154.78|152.38|154.63|152.23|0
1653384690000|2022-05-24 09:31:30|154.41|152.01|154.56|152.16|154.56|152.16|154.41|152.01|0
1653384700000|2022-05-24 09:31:40|154.63|152.23|154.71|152.31|154.71|152.31|154.63|152.23|0
1653384710000|2022-05-24 09:31:50|154.78|152.38|154.48|152.08|154.78|152.38|154.48|152.08|0
1653384720000|2022-05-24 09:32:00|154.33|151.93|154.48|152.08|154.48|152.08|154.33|151.93|0
1653384730000|2022-05-24 09:32:10|154.63|152.23|154.78|152.38|154.94|152.54|154.63|152.23|0
1653384740000|2022-05-24 09:32:20|154.63|152.23|154.48|152.08|154.63|152.23|154.41|152.01|0
1653384750000|2022-05-24 09:32:30|154.33|151.93|154.25|151.85|154.33|151.93|154.18|151.78|0
1653384760000|2022-05-24 09:32:40|154.41|152.01|154.25|151.85|154.41|152.01|154.25|151.85|0
1653384770000|2022-05-24 09:32:50|153.87|151.47|154.17|151.77|154.17|151.77|153.87|151.47|0
1653384780000|2022-05-24 09:33:00|154.25|151.85|154.17|151.77|154.25|151.85|154.17|151.77|0
1653384790000|2022-05-24 09:33:10|154.25|151.85|154.17|151.77|154.48|152.08|154.17|151.77|0
1653384800000|2022-05-24 09:33:20|153.87|151.47|154.02|151.62|154.02|151.62|153.87|151.47|0
1653384810000|2022-05-24 09:33:30|154.17|151.77|154.17|151.77|154.17|151.77|154.17|151.77|0
1653384820000|2022-05-24 09:33:40|154.25|151.85|154.1|151.7|154.25|151.85|154.1|151.7|0
1653384830000|2022-05-24 09:33:50|154.02|151.62|154.32|151.92|154.32|151.92|154.02|151.62|0
1653384840000|2022-05-24 09:34:00|154.02|151.62|154.32|151.92|154.32|151.92|154.02|151.62|0
1653384850000|2022-05-24 09:34:10|154.17|151.77|154.48|152.08|154.48|152.08|154.17|151.77|0
1653384860000|2022-05-24 09:34:20|154.02|151.62|154.1|151.7|154.1|151.7|154.02|151.62|0
1653384870000|2022-05-24 09:34:30|154.17|151.77|154.02|151.62|154.17|151.77|154.02|151.62|0
1653384880000|2022-05-24 09:34:40|154.1|151.7|154.02|151.62|154.1|151.7|154.02|151.62|0
1653384890000|2022-05-24 09:34:50|153.95|151.55|153.56|151.16|153.95|151.55|153.56|151.16|0
1653384900000|2022-05-24 09:35:00|153.64|151.24|154.02|151.62|154.02|151.62|153.64|151.24|0
1653384910000|2022-05-24 09:35:10|153.87|151.47|153.87|151.47|154.1|151.7|153.87|151.47|0
1653384920000|2022-05-24 09:35:20|153.72|151.32|153.72|151.32|153.72|151.32|153.72|151.32|0
1653384930000|2022-05-24 09:35:30|153.64|151.24|153.56|151.16|153.64|151.24|153.56|151.16|0
1653384940000|2022-05-24 09:35:40|153.64|151.24|153.87|151.47|153.87|151.47|153.64|151.24|0
1653384950000|2022-05-24 09:35:50|153.72|151.32|153.64|151.24|153.72|151.32|153.56|151.16|0
1653384960000|2022-05-24 09:36:00|153.41|151.01|153.56|151.16|153.56|151.16|153.41|151.01|0
1653384970000|2022-05-24 09:36:10|153.26|150.86|153.26|150.86|153.26|150.86|153.11|150.71|0
1653384980000|2022-05-24 09:36:20|153.19|150.79|153.11|150.71|153.26|150.86|153.11|150.71|0
1653384990000|2022-05-24 09:36:30|152.96|150.56|153.04|150.64|153.11|150.71|152.81|150.41|0
1653385000000|2022-05-24 09:36:40|152.96|150.56|152.96|150.56|152.96|150.56|152.96|150.56|0
1653385010000|2022-05-24 09:36:50|153.11|150.71|152.96|150.56|153.11|150.71|152.96|150.56|0
1653385020000|2022-05-24 09:37:00|153.11|150.71|153.19|150.79|153.19|150.79|153.11|150.71|0
1653385030000|2022-05-24 09:37:10|153.11|150.71|152.96|150.56|153.11|150.71|152.96|150.56|0
1653385040000|2022-05-24 09:37:20|152.81|150.41|152.96|150.56|152.96|150.56|152.81|150.41|0
1653385050000|2022-05-24 09:37:30|152.88|150.48|152.88|150.48|152.88|150.48|152.88|150.48|0
1653385060000|2022-05-24 09:37:40|152.96|150.56|152.73|150.33|152.96|150.56|152.65|150.25|0
1653385070000|2022-05-24 09:37:50|153.11|150.71|152.96|150.56|153.11|150.71|152.96|150.56|0
1653385080000|2022-05-24 09:38:00|153.03|150.63|152.73|150.33|153.03|150.63|152.73|150.33|0
1653385090000|2022-05-24 09:38:10|152.65|150.25|152.8|150.4|152.8|150.4|152.65|150.25|0
1653385110000|2022-05-24 09:38:30|152.65|150.25|152.73|150.33|152.73|150.33|152.65|150.25|0
1653385120000|2022-05-24 09:38:40|152.65|150.25|152.65|150.25|152.65|150.25|152.65|150.25|0
1653385130000|2022-05-24 09:38:50|152.5|150.1|152.5|150.1|152.5|150.1|152.5|150.1|0
1653385140000|2022-05-24 09:39:00|152.73|150.33|152.88|150.48|152.88|150.48|152.73|150.33|0
1653385150000|2022-05-24 09:39:10|152.95|150.55|152.95|150.55|152.95|150.55|152.95|150.55|0
1653385160000|2022-05-24 09:39:20|152.88|150.48|152.8|150.4|152.88|150.48|152.8|150.4|0
1653385170000|2022-05-24 09:39:30|152.95|150.55|152.95|150.55|152.95|150.55|152.95|150.55|0
1653385180000|2022-05-24 09:39:40|153.1|150.7|153.1|150.7|153.1|150.7|153.1|150.7|0
1653385190000|2022-05-24 09:39:50|152.95|150.55|152.8|150.4|152.95|150.55|152.8|150.4|0
1653385200000|2022-05-24 09:40:00|152.5|150.1|152.5|150.1|152.5|150.1|152.5|150.1|0
1653385210000|2022-05-24 09:40:10|152.35|149.95|152.8|150.4|152.8|150.4|152.35|149.95|0
1653385220000|2022-05-24 09:40:20|152.73|150.33|152.8|150.4|152.8|150.4|152.65|150.25|0
1653385230000|2022-05-24 09:40:30|152.65|150.25|152.8|150.4|152.8|150.4|152.65|150.25|0
1653385240000|2022-05-24 09:40:40|152.73|150.33|152.73|150.33|152.8|150.4|152.73|150.33|0
1653385250000|2022-05-24 09:40:50|152.95|150.55|152.95|150.55|152.95|150.55|152.88|150.48|0
1653385260000|2022-05-24 09:41:00|153.03|150.63|153.25|150.85|153.25|150.85|153.03|150.63|0
1653385270000|2022-05-24 09:41:10|153.18|150.78|153.1|150.7|153.25|150.85|153.1|150.7|0
1653385280000|2022-05-24 09:41:20|153.25|150.85|153.25|150.85|153.25|150.85|153.1|150.7|0
1653385290000|2022-05-24 09:41:30|153.18|150.78|153.25|150.85|153.25|150.85|153.1|150.7|0
1653385300000|2022-05-24 09:41:40|153.33|150.93|153.1|150.7|153.33|150.93|153.1|150.7|0
1653385310000|2022-05-24 09:41:50|153.18|150.78|153.25|150.85|153.25|150.85|153.18|150.78|0
1653385320000|2022-05-24 09:42:00|153.1|150.7|153.25|150.85|153.25|150.85|153.1|150.7|0
1653385330000|2022-05-24 09:42:10|153.4|151|153.55|151.15|153.55|151.15|153.4|151|0
1653385340000|2022-05-24 09:42:20|153.4|151|153.55|151.15|153.55|151.15|153.4|151|0
1653385350000|2022-05-24 09:42:30|153.48|151.08|153.1|150.7|153.55|151.15|153.1|150.7|0
1653385360000|2022-05-24 09:42:40|153.25|150.85|153.25|150.85|153.25|150.85|153.18|150.78|0
1653385370000|2022-05-24 09:42:50|153.4|151|153.55|151.15|153.55|151.15|153.4|151|0
1653385380000|2022-05-24 09:43:00|153.33|150.93|153.25|150.85|153.33|150.93|153.25|150.85|0
1653385390000|2022-05-24 09:43:10|153.1|150.7|153.4|151|153.4|151|153.1|150.7|0
1653385410000|2022-05-24 09:43:30|153.25|150.85|153.25|150.85|153.25|150.85|153.25|150.85|0
1653385420000|2022-05-24 09:43:40|153.4|151|153.4|151|153.4|151|153.4|151|0
1653385430000|2022-05-24 09:43:50|153.1|150.7|153.1|150.7|153.1|150.7|153.1|150.7|0
1653385440000|2022-05-24 09:44:00|153.03|150.63|153.02|150.62|153.03|150.63|153.02|150.62|0
1653385450000|2022-05-24 09:44:10|153.1|150.7|153.25|150.85|153.25|150.85|153.1|150.7|0
1653385460000|2022-05-24 09:44:20|153.1|150.7|152.95|150.55|153.1|150.7|152.95|150.55|0
1653385470000|2022-05-24 09:44:30|153.02|150.62|152.87|150.47|153.1|150.7|152.87|150.47|0
1653385480000|2022-05-24 09:44:40|152.79|150.39|152.95|150.55|152.95|150.55|152.79|150.39|0
1653385490000|2022-05-24 09:44:50|153.1|150.7|153.1|150.7|153.1|150.7|153.02|150.62|0
1653385500000|2022-05-24 09:45:00|153.02|150.62|152.79|150.39|153.02|150.62|152.79|150.39|0
1653385510000|2022-05-24 09:45:10|152.94|150.54|152.79|150.39|152.94|150.54|152.79|150.39|0
1653385520000|2022-05-24 09:45:20|152.64|150.24|152.79|150.39|152.79|150.39|152.49|150.09|0
1653385530000|2022-05-24 09:45:30|152.87|150.47|152.72|150.32|152.94|150.54|152.72|150.32|0
1653385540000|2022-05-24 09:45:40|152.79|150.39|152.64|150.24|152.79|150.39|152.64|150.24|0
1653385550000|2022-05-24 09:45:50|152.79|150.39|152.79|150.39|152.79|150.39|152.79|150.39|0
1653385560000|2022-05-24 09:46:00|152.94|150.54|152.87|150.47|152.94|150.54|152.87|150.47|0
1653385570000|2022-05-24 09:46:10|153.09|150.69|153.25|150.85|153.25|150.85|153.09|150.69|0
1653385580000|2022-05-24 09:46:20|153.09|150.69|152.94|150.54|153.09|150.69|152.94|150.54|0
1653385590000|2022-05-24 09:46:30|152.79|150.39|152.64|150.24|152.79|150.39|152.64|150.24|0
1653385600000|2022-05-24 09:46:40|152.72|150.32|152.49|150.09|152.72|150.32|152.49|150.09|0
1653385610000|2022-05-24 09:46:50|152.64|150.24|152.57|150.17|152.79|150.39|152.57|150.17|0
1653385620000|2022-05-24 09:47:00|152.27|149.87|152.27|149.87|152.34|149.94|152.27|149.87|0
1653385630000|2022-05-24 09:47:10|152.19|149.79|152.04|149.64|152.19|149.79|152.04|149.64|0
1653385640000|2022-05-24 09:47:20|152.19|149.79|152.34|149.94|152.34|149.94|152.19|149.79|0
1653385650000|2022-05-24 09:47:30|152.19|149.79|152.04|149.64|152.19|149.79|152.04|149.64|0
1653385660000|2022-05-24 09:47:40|152.19|149.79|152.11|149.71|152.19|149.79|152.11|149.71|0
1653385670000|2022-05-24 09:47:50|152.04|149.64|151.73|149.33|152.04|149.64|151.73|149.33|0
1653385680000|2022-05-24 09:48:00|151.88|149.48|152.04|149.64|152.04|149.64|151.88|149.48|0
1653385690000|2022-05-24 09:48:10|152.19|149.79|152.19|149.79|152.19|149.79|152.19|149.79|0
1653385700000|2022-05-24 09:48:20|152.03|149.63|152.26|149.86|152.26|149.86|152.03|149.63|0
1653385710000|2022-05-24 09:48:30|152.34|149.94|152.34|149.94|152.34|149.94|152.34|149.94|0
1653385720000|2022-05-24 09:48:40|152.19|149.79|152.18|149.78|152.19|149.79|152.18|149.78|0
1653385730000|2022-05-24 09:48:50|152.34|149.94|152.34|149.94|152.34|149.94|152.34|149.94|0
1653385740000|2022-05-24 09:49:00|152.18|149.78|151.88|149.48|152.18|149.78|151.81|149.41|0
1653385750000|2022-05-24 09:49:10|151.81|149.41|151.88|149.48|151.88|149.48|151.81|149.41|0
1653385760000|2022-05-24 09:49:20|151.28|148.88|151.13|148.73|151.28|148.88|151.13|148.73|0
1653385770000|2022-05-24 09:49:30|151.28|148.88|151.13|148.73|151.28|148.88|151.13|148.73|0
1653385780000|2022-05-24 09:49:40|151.21|148.81|151.13|148.73|151.21|148.81|151.13|148.73|0
1653385800000|2022-05-24 09:50:00|151.43|149.03|151.28|148.88|151.43|149.03|151.28|148.88|0
1653385820000|2022-05-24 09:50:20|151.21|148.81|150.98|148.58|151.21|148.81|150.83|148.43|0
1653385830000|2022-05-24 09:50:30|151.06|148.66|151.13|148.73|151.13|148.73|151.06|148.66|0
1653385840000|2022-05-24 09:50:40|151.28|148.88|151.43|149.03|151.43|149.03|151.13|148.73|0
1653385850000|2022-05-24 09:50:50|151.36|148.96|151.43|149.03|151.43|149.03|151.36|148.96|0
1653385860000|2022-05-24 09:51:00|151.58|149.18|151.21|148.81|151.58|149.18|151.21|148.81|0
1653385870000|2022-05-24 09:51:10|151.13|148.73|150.98|148.58|151.13|148.73|150.91|148.51|0
1653385880000|2022-05-24 09:51:20|151.13|148.73|151.13|148.73|151.13|148.73|151.13|148.73|0
1653385890000|2022-05-24 09:51:30|151.36|148.96|151.28|148.88|151.43|149.03|151.28|148.88|0
1653385900000|2022-05-24 09:51:40|151.43|149.03|151.36|148.96|151.43|149.03|151.36|148.96|0
1653385910000|2022-05-24 09:51:50|151.43|149.03|151.13|148.73|151.43|149.03|151.13|148.73|0
1653385920000|2022-05-24 09:52:00|150.98|148.58|150.98|148.58|150.98|148.58|150.98|148.58|0
1653385930000|2022-05-24 09:52:10|151.13|148.73|150.98|148.58|151.13|148.73|150.98|148.58|0
1653385940000|2022-05-24 09:52:20|150.83|148.43|150.53|148.13|150.83|148.43|150.53|148.13|0
1653385950000|2022-05-24 09:52:30|150.68|148.28|150.31|147.91|150.68|148.28|150.31|147.91|0
1653385960000|2022-05-24 09:52:40|150.23|147.83|150.38|147.98|150.53|148.13|150.23|147.83|0
1653385970000|2022-05-24 09:52:50|150.46|148.06|150.23|147.83|150.46|148.06|150.23|147.83|0
1653385980000|2022-05-24 09:53:00|150.38|147.98|150.53|148.13|150.53|148.13|150.38|147.98|0
1653385990000|2022-05-24 09:53:10|150.68|148.28|150.9|148.5|150.9|148.5|150.68|148.28|0
1653386000000|2022-05-24 09:53:20|150.98|148.58|151.13|148.73|151.13|148.73|150.98|148.58|0
1653386010000|2022-05-24 09:53:30|150.98|148.58|150.9|148.5|150.98|148.58|150.9|148.5|0
1653386020000|2022-05-24 09:53:40|150.83|148.43|150.68|148.28|150.9|148.5|150.68|148.28|0
1653386030000|2022-05-24 09:53:50|150.53|148.13|150.75|148.35|150.75|148.35|150.53|148.13|0
1653386040000|2022-05-24 09:54:00|150.68|148.28|150.67|148.27|150.75|148.35|150.67|148.27|0
1653386050000|2022-05-24 09:54:10|150.53|148.13|150.52|148.12|150.53|148.13|150.52|148.12|0
1653386070000|2022-05-24 09:54:30|150.67|148.27|150.67|148.27|150.67|148.27|150.67|148.27|0
1653386080000|2022-05-24 09:54:40|150.75|148.35|150.67|148.27|150.82|148.42|150.67|148.27|0
1653386090000|2022-05-24 09:54:50|150.6|148.2|150.6|148.2|150.6|148.2|150.6|148.2|0
1653386100000|2022-05-24 09:55:00|150.52|148.12|150.45|148.05|150.52|148.12|150.45|148.05|0
1653386110000|2022-05-24 09:55:10|150.52|148.12|150.37|147.97|150.52|148.12|150.37|147.97|0
1653386130000|2022-05-24 09:55:30|150.22|147.82|150.22|147.82|150.22|147.82|150.22|147.82|0
1653386140000|2022-05-24 09:55:40|150.07|147.67|150.37|147.97|150.37|147.97|150.07|147.67|0
1653386150000|2022-05-24 09:55:50|150.22|147.82|150.22|147.82|150.22|147.82|150.22|147.82|0
1653386160000|2022-05-24 09:56:00|150.07|147.67|149.78|147.38|150.07|147.67|149.78|147.38|0
1653386170000|2022-05-24 09:56:10|149.92|147.52|149.77|147.37|149.92|147.52|149.77|147.37|0
1653386180000|2022-05-24 09:56:20|149.48|147.08|149.48|147.08|149.63|147.23|149.48|147.08|0
1653386190000|2022-05-24 09:56:30|149.63|147.23|149.55|147.15|149.63|147.23|149.48|147.08|0
1653386200000|2022-05-24 09:56:40|149.33|146.93|148.73|146.33|149.33|146.93|148.73|146.33|0
1653386210000|2022-05-24 09:56:50|148.88|146.48|149.03|146.63|149.03|146.63|148.88|146.48|0
1653386220000|2022-05-24 09:57:00|148.88|146.48|148.88|146.48|148.88|146.48|148.88|146.48|0
1653386230000|2022-05-24 09:57:10|149.03|146.63|149.33|146.93|149.33|146.93|149.03|146.63|0
1653386240000|2022-05-24 09:57:20|149.18|146.78|149.03|146.63|149.18|146.78|149.03|146.63|0
1653386250000|2022-05-24 09:57:30|149.18|146.78|148.58|146.18|149.18|146.78|148.58|146.18|0
1653386260000|2022-05-24 09:57:40|148.73|146.33|148.88|146.48|148.88|146.48|148.73|146.33|0
1653386270000|2022-05-24 09:57:50|148.81|146.41|148.96|146.56|148.96|146.56|148.81|146.41|0
1653386280000|2022-05-24 09:58:00|149.03|146.63|148.96|146.56|149.03|146.63|148.73|146.33|0
1653386290000|2022-05-24 09:58:10|149.03|146.63|148.96|146.56|149.03|146.63|148.96|146.56|0
1653386300000|2022-05-24 09:58:20|149.03|146.63|149.03|146.63|149.03|146.63|149.03|146.63|0
1653386310000|2022-05-24 09:58:30|149.18|146.78|149.18|146.78|149.18|146.78|149.03|146.63|0
1653386320000|2022-05-24 09:58:40|149.03|146.63|149.03|146.63|149.1|146.7|149.03|146.63|0
1653386330000|2022-05-24 09:58:50|148.95|146.55|149.03|146.63|149.03|146.63|148.95|146.55|0
1653386340000|2022-05-24 09:59:00|149.1|146.7|149.25|146.85|149.25|146.85|149.03|146.63|0
1653386350000|2022-05-24 09:59:10|149.32|146.92|149.55|147.15|149.62|147.22|149.32|146.92|0
1653386360000|2022-05-24 09:59:20|149.47|147.07|149.62|147.22|149.62|147.22|149.47|147.07|0
1653386370000|2022-05-24 09:59:30|149.77|147.37|149.77|147.37|149.92|147.52|149.77|147.37|0
1653386380000|2022-05-24 09:59:40|150|147.6|150.07|147.67|150.07|147.67|149.92|147.52|0
1653386390000|2022-05-24 09:59:50|149.92|147.52|150|147.6|150|147.6|149.92|147.52|0
1653386400000|2022-05-24 10:00:00|149.92|147.52|149.92|147.52|149.92|147.52|149.77|147.37|0
1653386410000|2022-05-24 10:00:10|150.07|147.67|150.07|147.67|150.07|147.67|150.07|147.67|0
1653386420000|2022-05-24 10:00:20|150.22|147.82|150.22|147.82|150.37|147.97|150.22|147.82|0
1653386430000|2022-05-24 10:00:30|150.07|147.67|150.22|147.82|150.22|147.82|149.92|147.52|0
1653386440000|2022-05-24 10:00:40|150.14|147.74|150.37|147.97|150.37|147.97|150.14|147.74|0
1653386450000|2022-05-24 10:00:50|150.52|148.12|150.44|148.04|150.52|148.12|150.44|148.04|0
1653386460000|2022-05-24 10:01:00|150.52|148.12|150.66|148.26|150.66|148.26|150.52|148.12|0
1653386470000|2022-05-24 10:01:10|150.81|148.41|150.66|148.26|150.96|148.56|150.66|148.26|0
1653386480000|2022-05-24 10:01:20|150.59|148.19|150.74|148.34|150.74|148.34|150.59|148.19|0
1653386490000|2022-05-24 10:01:30|150.81|148.41|150.81|148.41|150.96|148.56|150.81|148.41|0
1653386500000|2022-05-24 10:01:40|150.96|148.56|150.81|148.41|150.96|148.56|150.81|148.41|0
1653386510000|2022-05-24 10:01:50|151.11|148.71|151.11|148.71|151.26|148.86|151.11|148.71|0
1653386520000|2022-05-24 10:02:00|150.96|148.56|150.96|148.56|150.96|148.56|150.96|148.56|0
1653386530000|2022-05-24 10:02:10|151.04|148.64|151.11|148.71|151.11|148.71|151.04|148.64|0
1653386540000|2022-05-24 10:02:20|150.96|148.56|151.11|148.71|151.19|148.79|150.96|148.56|0
1653386550000|2022-05-24 10:02:30|151.04|148.64|151.11|148.71|151.11|148.71|151.04|148.64|0
1653386560000|2022-05-24 10:02:40|151.26|148.86|151.26|148.86|151.26|148.86|151.26|148.86|0
1653386570000|2022-05-24 10:02:50|151.41|149.01|151.56|149.16|151.56|149.16|151.41|149.01|0
1653386580000|2022-05-24 10:03:00|151.71|149.31|151.56|149.16|151.71|149.31|151.56|149.16|0
1653386590000|2022-05-24 10:03:10|151.79|149.39|151.71|149.31|151.79|149.39|151.71|149.31|0
1653386600000|2022-05-24 10:03:20|151.79|149.39|151.86|149.46|151.86|149.46|151.71|149.31|0
1653386610000|2022-05-24 10:03:30|151.71|149.31|151.86|149.46|151.86|149.46|151.71|149.31|0
1653386620000|2022-05-24 10:03:40|151.71|149.31|151.56|149.16|151.71|149.31|151.56|149.16|0
1653386630000|2022-05-24 10:03:50|151.71|149.31|151.56|149.16|151.86|149.46|151.56|149.16|0
1653386640000|2022-05-24 10:04:00|151.64|149.24|151.71|149.31|151.71|149.31|151.56|149.16|0
1653386650000|2022-05-24 10:04:10|151.86|149.46|151.86|149.46|151.86|149.46|151.79|149.39|0
1653386660000|2022-05-24 10:04:20|151.94|149.54|151.49|149.09|151.94|149.54|151.49|149.09|0
1653386670000|2022-05-24 10:04:30|151.41|149.01|151.49|149.09|151.49|149.09|151.41|149.01|0
1653386680000|2022-05-24 10:04:40|151.41|149.01|151.11|148.71|151.41|149.01|151.11|148.71|0
1653386690000|2022-05-24 10:04:50|151.41|149.01|151.41|149.01|151.41|149.01|151.26|148.86|0
1653386700000|2022-05-24 10:05:00|151.49|149.09|151.71|149.31|151.71|149.31|151.49|149.09|0
1653386720000|2022-05-24 10:05:20|151.86|149.46|151.56|149.16|151.86|149.46|151.56|149.16|0
1653386730000|2022-05-24 10:05:30|151.64|149.24|151.64|149.24|151.64|149.24|151.64|149.24|0
1653386740000|2022-05-24 10:05:40|151.71|149.31|151.71|149.31|151.86|149.46|151.71|149.31|0
1653386750000|2022-05-24 10:05:50|151.79|149.39|152.01|149.61|152.09|149.69|151.79|149.39|0
1653386760000|2022-05-24 10:06:00|152.16|149.76|152.16|149.76|152.16|149.76|152.16|149.76|0
1653386770000|2022-05-24 10:06:10|152.09|149.69|151.71|149.31|152.09|149.69|151.71|149.31|0
1653386780000|2022-05-24 10:06:20|151.41|149.01|151.41|149.01|151.41|149.01|151.41|149.01|0
1653386790000|2022-05-24 10:06:30|151.33|148.93|151.11|148.71|151.33|148.93|151.11|148.71|0
1653386800000|2022-05-24 10:06:40|150.96|148.56|151.11|148.71|151.11|148.71|150.96|148.56|0
1653386810000|2022-05-24 10:06:50|151.03|148.63|151.11|148.71|151.11|148.71|150.96|148.56|0
1653386820000|2022-05-24 10:07:00|151.26|148.86|151.18|148.78|151.26|148.86|151.18|148.78|0
1653386830000|2022-05-24 10:07:10|151.26|148.86|150.96|148.56|151.26|148.86|150.96|148.56|0
1653386840000|2022-05-24 10:07:20|151.11|148.71|150.88|148.48|151.11|148.71|150.88|148.48|0
1653386850000|2022-05-24 10:07:30|150.95|148.55|150.8|148.4|150.95|148.55|150.8|148.4|0
1653386860000|2022-05-24 10:07:40|150.73|148.33|150.73|148.33|150.73|148.33|150.73|148.33|0
1653386870000|2022-05-24 10:07:50|150.65|148.25|150.8|148.4|150.95|148.55|150.65|148.25|0
1653386880000|2022-05-24 10:08:00|150.21|147.81|149.83|147.43|150.21|147.81|149.83|147.43|0
1653386890000|2022-05-24 10:08:10|149.91|147.51|149.76|147.36|149.91|147.51|149.76|147.36|0
1653386900000|2022-05-24 10:08:20|149.91|147.51|149.91|147.51|149.91|147.51|149.76|147.36|0
1653386910000|2022-05-24 10:08:30|150.06|147.66|150.06|147.66|150.2|147.8|150.06|147.66|0
1653386920000|2022-05-24 10:08:40|149.91|147.51|149.83|147.43|150.06|147.66|149.83|147.43|0
1653386930000|2022-05-24 10:08:50|149.76|147.36|149.83|147.43|149.83|147.43|149.76|147.36|0
1653386940000|2022-05-24 10:09:00|149.76|147.36|149.83|147.43|149.91|147.51|149.68|147.28|0
1653386950000|2022-05-24 10:09:10|149.91|147.51|149.76|147.36|149.91|147.51|149.76|147.36|0
1653386960000|2022-05-24 10:09:20|149.9|147.5|149.68|147.28|149.9|147.5|149.68|147.28|0
1653386970000|2022-05-24 10:09:30|149.46|147.06|149.31|146.91|149.46|147.06|149.31|146.91|0
1653386980000|2022-05-24 10:09:40|149.16|146.76|148.79|146.39|149.16|146.76|148.79|146.39|0
1653386990000|2022-05-24 10:09:50|148.86|146.46|148.94|146.54|149.16|146.76|148.86|146.46|0
1653387000000|2022-05-24 10:10:00|148.86|146.46|149.01|146.61|149.01|146.61|148.86|146.46|0
1653387010000|2022-05-24 10:10:10|148.94|146.54|149.01|146.61|149.01|146.61|148.94|146.54|0
1653387020000|2022-05-24 10:10:20|148.94|146.54|149.16|146.76|149.16|146.76|148.94|146.54|0
1653387030000|2022-05-24 10:10:30|149.09|146.69|148.86|146.46|149.09|146.69|148.86|146.46|0
1653387040000|2022-05-24 10:10:40|148.79|146.39|148.56|146.16|148.79|146.39|148.56|146.16|0
1653387050000|2022-05-24 10:10:50|148.41|146.01|148.56|146.16|148.56|146.16|148.41|146.01|0
1653387060000|2022-05-24 10:11:00|148.64|146.24|148.56|146.16|148.64|146.24|148.56|146.16|0
1653387070000|2022-05-24 10:11:10|148.05|145.65|148.41|146.01|148.41|146.01|148.05|145.65|0
1653387080000|2022-05-24 10:11:20|148.34|145.94|148.19|145.79|148.41|146.01|148.19|145.79|0
1653387090000|2022-05-24 10:11:30|148.26|145.86|148.86|146.46|148.86|146.46|148.26|145.86|0
1653387100000|2022-05-24 10:11:40|149.01|146.61|149.16|146.76|149.16|146.76|149.01|146.61|0
1653387110000|2022-05-24 10:11:50|149.3|146.9|149.45|147.05|149.45|147.05|149.3|146.9|0
1653387120000|2022-05-24 10:12:00|149.6|147.2|149.75|147.35|149.75|147.35|149.6|147.2|0
1653387130000|2022-05-24 10:12:10|149.45|147.05|149.45|147.05|149.45|147.05|149.3|146.9|0
1653387140000|2022-05-24 10:12:20|149.3|146.9|149.3|146.9|149.3|146.9|149.3|146.9|0
1653387150000|2022-05-24 10:12:30|149.15|146.75|149.15|146.75|149.15|146.75|149.15|146.75|0
1653387160000|2022-05-24 10:12:40|149.01|146.61|148.93|146.53|149.01|146.61|148.93|146.53|0
1653387170000|2022-05-24 10:12:50|148.86|146.46|148.86|146.46|148.93|146.53|148.79|146.39|0
1653387180000|2022-05-24 10:13:00|148.71|146.31|148.86|146.46|148.86|146.46|148.71|146.31|0
1653387190000|2022-05-24 10:13:10|149.15|146.75|149.3|146.9|149.3|146.9|149.15|146.75|0
1653387200000|2022-05-24 10:13:20|149.15|146.75|149.38|146.98|149.38|146.98|149.15|146.75|0
1653387210000|2022-05-24 10:13:30|149.3|146.9|149.53|147.13|149.6|147.2|149.3|146.9|0
1653387220000|2022-05-24 10:13:40|149.6|147.2|149.45|147.05|149.6|147.2|149.45|147.05|0
1653387230000|2022-05-24 10:13:50|149.3|146.9|149.3|146.9|149.3|146.9|149.23|146.83|0
1653387240000|2022-05-24 10:14:00|149.15|146.75|149.3|146.9|149.3|146.9|149.15|146.75|0
1653387260000|2022-05-24 10:14:20|149|146.6|149|146.6|149.15|146.75|149|146.6|0
1653387270000|2022-05-24 10:14:30|148.93|146.53|149.15|146.75|149.15|146.75|148.93|146.53|0
1653387280000|2022-05-24 10:14:40|149.3|146.9|149.3|146.9|149.3|146.9|149.3|146.9|0
1653387290000|2022-05-24 10:14:50|149.45|147.05|149.3|146.9|149.45|147.05|149.3|146.9|0
1653387300000|2022-05-24 10:15:00|149.15|146.75|149.23|146.83|149.23|146.83|149.15|146.75|0
1653387310000|2022-05-24 10:15:10|149.3|146.9|149.3|146.9|149.3|146.9|149.3|146.9|0
1653387320000|2022-05-24 10:15:20|149.15|146.75|149.15|146.75|149.23|146.83|149.15|146.75|0
1653387340000|2022-05-24 10:15:40|149.3|146.9|149|146.6|149.3|146.9|149|146.6|0
1653387360000|2022-05-24 10:16:00|148.7|146.3|148.63|146.23|148.7|146.3|148.63|146.23|0
1653387370000|2022-05-24 10:16:10|148.55|146.15|148.41|146.01|148.55|146.15|148.41|146.01|0
1653387380000|2022-05-24 10:16:20|148.33|145.93|148.11|145.71|148.33|145.93|148.11|145.71|0
1653387390000|2022-05-24 10:16:30|148.26|145.86|148.55|146.15|148.55|146.15|148.26|145.86|0
1653387400000|2022-05-24 10:16:40|148.7|146.3|148.7|146.3|148.7|146.3|148.7|146.3|0
1653387410000|2022-05-24 10:16:50|148.41|146.01|148.26|145.86|148.41|146.01|148.26|145.86|0
1653387420000|2022-05-24 10:17:00|148.11|145.71|148.11|145.71|148.11|145.71|148.11|145.71|0
1653387430000|2022-05-24 10:17:10|147.96|145.56|147.96|145.56|147.96|145.56|147.96|145.56|0
1653387440000|2022-05-24 10:17:20|147.66|145.26|147.81|145.41|147.81|145.41|147.66|145.26|0
1653387450000|2022-05-24 10:17:30|147.66|145.26|147.59|145.19|147.66|145.26|147.59|145.19|0
1653387460000|2022-05-24 10:17:40|147.66|145.26|147.66|145.26|147.66|145.26|147.66|145.26|0
1653387470000|2022-05-24 10:17:50|147.74|145.34|147.74|145.34|147.74|145.34|147.66|145.26|0
1653387480000|2022-05-24 10:18:00|147.66|145.26|147.66|145.26|147.66|145.26|147.66|145.26|0
1653387490000|2022-05-24 10:18:10|147.51|145.11|147.51|145.11|147.51|145.11|147.51|145.11|0
1653387510000|2022-05-24 10:18:30|147.37|144.97|147.37|144.97|147.37|144.97|147.37|144.97|0
1653387520000|2022-05-24 10:18:40|147.22|144.82|147.15|144.75|147.22|144.82|147.15|144.75|0
1653387530000|2022-05-24 10:18:50|147.22|144.82|147.22|144.82|147.22|144.82|147.22|144.82|0
1653387540000|2022-05-24 10:19:00|147.07|144.67|147.22|144.82|147.22|144.82|147.07|144.67|0
1653387550000|2022-05-24 10:19:10|147.07|144.67|146.77|144.37|147.07|144.67|146.77|144.37|0
1653387560000|2022-05-24 10:19:20|146.92|144.52|147.07|144.67|147.22|144.82|146.92|144.52|0
1653387570000|2022-05-24 10:19:30|147.22|144.82|147.07|144.67|147.22|144.82|147.07|144.67|0
1653387580000|2022-05-24 10:19:40|147.22|144.82|146.92|144.52|147.22|144.82|146.92|144.52|0
1653387590000|2022-05-24 10:19:50|147|144.6|147|144.6|147.07|144.67|146.92|144.52|0
1653387600000|2022-05-24 10:20:00|147.07|144.67|147.22|144.82|147.22|144.82|147.07|144.67|0
1653387610000|2022-05-24 10:20:10|146.92|144.52|146.92|144.52|146.92|144.52|146.92|144.52|0
1653387620000|2022-05-24 10:20:20|147|144.6|147.14|144.74|147.22|144.82|147|144.6|0
1653387630000|2022-05-24 10:20:30|147.22|144.82|147.44|145.04|147.44|145.04|147.22|144.82|0
1653387640000|2022-05-24 10:20:40|147.29|144.89|147.36|144.96|147.36|144.96|147.21|144.81|0
1653387650000|2022-05-24 10:20:50|147.29|144.89|147.21|144.81|147.29|144.89|147.21|144.81|0
1653387660000|2022-05-24 10:21:00|147.07|144.67|147|144.6|147.07|144.67|147|144.6|0
1653387670000|2022-05-24 10:21:10|146.92|144.52|147.07|144.67|147.07|144.67|146.92|144.52|0
1653387680000|2022-05-24 10:21:20|147.14|144.74|147.21|144.81|147.21|144.81|147.07|144.67|0
1653387690000|2022-05-24 10:21:30|147.07|144.67|147.21|144.81|147.21|144.81|147.07|144.67|0
1653387700000|2022-05-24 10:21:40|147.07|144.67|147.14|144.74|147.14|144.74|147.07|144.67|0
1653387710000|2022-05-24 10:21:50|147.21|144.81|147.21|144.81|147.21|144.81|147.21|144.81|0
1653387720000|2022-05-24 10:22:00|147.14|144.74|147.14|144.74|147.14|144.74|147.07|144.67|0
1653387730000|2022-05-24 10:22:10|147.21|144.81|147.14|144.74|147.21|144.81|147.14|144.74|0
1653387740000|2022-05-24 10:22:20|146.77|144.37|146.62|144.22|146.77|144.37|146.62|144.22|0
1653387750000|2022-05-24 10:22:30|146.48|144.08|146.47|144.07|146.48|144.08|146.47|144.07|0
1653387760000|2022-05-24 10:22:40|146.18|143.78|146.18|143.78|146.18|143.78|146.18|143.78|0
1653387770000|2022-05-24 10:22:50|146.03|143.63|145.74|143.34|146.03|143.63|145.74|143.34|0
1653387780000|2022-05-24 10:23:00|145.59|143.19|145.59|143.19|145.59|143.19|145.59|143.19|0
1653387790000|2022-05-24 10:23:10|145.45|143.05|145.59|143.19|145.74|143.34|145.45|143.05|0
1653387800000|2022-05-24 10:23:20|145.74|143.34|145.89|143.49|145.89|143.49|145.74|143.34|0
1653387810000|2022-05-24 10:23:30|146.18|143.78|146.33|143.93|146.33|143.93|146.18|143.78|0
1653387820000|2022-05-24 10:23:40|146.47|144.07|146.47|144.07|146.47|144.07|146.47|144.07|0
1653387830000|2022-05-24 10:23:50|146.33|143.93|146.47|144.07|146.55|144.15|146.33|143.93|0
1653387840000|2022-05-24 10:24:00|146.55|144.15|146.7|144.3|146.7|144.3|146.55|144.15|0
1653387850000|2022-05-24 10:24:10|146.33|143.93|146.4|144|146.47|144.07|146.33|143.93|0
1653387860000|2022-05-24 10:24:20|146.33|143.93|146.62|144.22|146.62|144.22|146.33|143.93|0
1653387870000|2022-05-24 10:24:30|146.77|144.37|146.77|144.37|146.77|144.37|146.77|144.37|0
1653387880000|2022-05-24 10:24:40|147.06|144.66|147.21|144.81|147.21|144.81|147.06|144.66|0
1653387890000|2022-05-24 10:24:50|147.06|144.66|146.91|144.51|147.06|144.66|146.7|144.3|0
1653387900000|2022-05-24 10:25:00|147.06|144.66|147.21|144.81|147.21|144.81|146.99|144.59|0
1653387910000|2022-05-24 10:25:10|147.14|144.74|147.36|144.96|147.36|144.96|147.14|144.74|0
1653387920000|2022-05-24 10:25:20|147.5|145.1|147.5|145.1|147.58|145.18|147.5|145.1|0
1653387930000|2022-05-24 10:25:30|147.43|145.03|147.5|145.1|147.5|145.1|147.36|144.96|0
1653387940000|2022-05-24 10:25:40|147.58|145.18|147.65|145.25|147.73|145.33|147.58|145.18|0
1653387950000|2022-05-24 10:25:50|147.73|145.33|147.65|145.25|147.8|145.4|147.65|145.25|0
1653387960000|2022-05-24 10:26:00|147.73|145.33|147.73|145.33|147.8|145.4|147.73|145.33|0
1653387970000|2022-05-24 10:26:10|147.65|145.25|147.8|145.4|147.8|145.4|147.65|145.25|0
1653387980000|2022-05-24 10:26:20|147.88|145.48|147.8|145.4|147.95|145.55|147.8|145.4|0
1653387990000|2022-05-24 10:26:30|147.65|145.25|147.73|145.33|147.73|145.33|147.65|145.25|0
1653388000000|2022-05-24 10:26:40|147.95|145.55|147.95|145.55|147.95|145.55|147.87|145.47|0
1653388010000|2022-05-24 10:26:50|147.87|145.47|147.8|145.4|147.87|145.47|147.8|145.4|0
1653388020000|2022-05-24 10:27:00|147.87|145.47|147.87|145.47|147.87|145.47|147.87|145.47|0
1653388030000|2022-05-24 10:27:10|147.8|145.4|147.94|145.54|147.94|145.54|147.8|145.4|0
1653388040000|2022-05-24 10:27:20|148.09|145.69|148.32|145.92|148.32|145.92|148.09|145.69|0
1653388050000|2022-05-24 10:27:30|148.39|145.99|148.32|145.92|148.39|145.99|148.32|145.92|0
1653388060000|2022-05-24 10:27:40|148.24|145.84|148.24|145.84|148.24|145.84|148.09|145.69|0
1653388070000|2022-05-24 10:27:50|148.39|145.99|148.39|145.99|148.39|145.99|148.39|145.99|0
1653388080000|2022-05-24 10:28:00|148.32|145.92|148.09|145.69|148.32|145.92|148.09|145.69|0
1653388090000|2022-05-24 10:28:10|147.94|145.54|147.65|145.25|147.94|145.54|147.65|145.25|0
1653388100000|2022-05-24 10:28:20|147.58|145.18|147.2|144.8|147.58|145.18|147.2|144.8|0
1653388110000|2022-05-24 10:28:30|147.06|144.66|147.06|144.66|147.06|144.66|146.91|144.51|0
1653388120000|2022-05-24 10:28:40|147.13|144.73|147.35|144.95|147.35|144.95|147.13|144.73|0
1653388130000|2022-05-24 10:28:50|147.2|144.8|146.76|144.36|147.2|144.8|146.76|144.36|0
1653388140000|2022-05-24 10:29:00|146.61|144.21|147.13|144.73|147.13|144.73|146.61|144.21|0
1653388150000|2022-05-24 10:29:10|147.2|144.8|147.2|144.8|147.43|145.03|147.2|144.8|0
1653388160000|2022-05-24 10:29:20|146.91|144.51|146.84|144.44|146.91|144.51|146.84|144.44|0
1653388170000|2022-05-24 10:29:30|146.76|144.36|146.76|144.36|146.76|144.36|146.61|144.21|0
1653388180000|2022-05-24 10:29:40|146.84|144.44|146.76|144.36|146.84|144.44|146.76|144.36|0
1653388190000|2022-05-24 10:29:50|146.69|144.29|146.69|144.29|146.69|144.29|146.69|144.29|0
1653388200000|2022-05-24 10:30:00|146.91|144.51|146.76|144.36|146.91|144.51|146.76|144.36|0
1653388210000|2022-05-24 10:30:10|147.2|144.8|147.05|144.65|147.2|144.8|146.98|144.58|0
1653388220000|2022-05-24 10:30:20|146.91|144.51|147.05|144.65|147.05|144.65|146.91|144.51|0
1653388230000|2022-05-24 10:30:30|146.91|144.51|146.98|144.58|146.98|144.58|146.91|144.51|0
1653388240000|2022-05-24 10:30:40|146.76|144.36|146.76|144.36|146.76|144.36|146.76|144.36|0
1653388260000|2022-05-24 10:31:00|146.61|144.21|146.69|144.29|146.76|144.36|146.61|144.21|0
1653388270000|2022-05-24 10:31:10|146.46|144.06|146.54|144.14|146.61|144.21|146.46|144.06|0
1653388280000|2022-05-24 10:31:20|146.61|144.21|146.46|144.06|146.76|144.36|146.46|144.06|0
1653388290000|2022-05-24 10:31:30|146.31|143.91|146.46|144.06|146.46|144.06|146.31|143.91|0
1653388300000|2022-05-24 10:31:40|146.31|143.91|146.54|144.14|146.76|144.36|146.31|143.91|0
1653388310000|2022-05-24 10:31:50|146.46|144.06|146.02|143.62|146.46|144.06|146.02|143.62|0
1653388320000|2022-05-24 10:32:00|146.17|143.77|146.17|143.77|146.17|143.77|146.17|143.77|0
1653388330000|2022-05-24 10:32:10|146.1|143.7|146.17|143.77|146.17|143.77|146.1|143.7|0
1653388340000|2022-05-24 10:32:20|146.31|143.91|146.31|143.91|146.31|143.91|146.17|143.77|0
1653388350000|2022-05-24 10:32:30|146.17|143.77|146.17|143.77|146.31|143.91|146.17|143.77|0
1653388360000|2022-05-24 10:32:40|146.46|144.06|146.17|143.77|146.46|144.06|146.17|143.77|0
1653388370000|2022-05-24 10:32:50|146.24|143.84|146.24|143.84|146.31|143.91|146.17|143.77|0
1653388380000|2022-05-24 10:33:00|146.31|143.91|146.46|144.06|146.46|144.06|146.31|143.91|0
1653388390000|2022-05-24 10:33:10|146.61|144.21|146.61|144.21|146.61|144.21|146.61|144.21|0
1653388400000|2022-05-24 10:33:20|146.46|144.06|146.39|143.99|146.61|144.21|146.39|143.99|0
1653388410000|2022-05-24 10:33:30|146.31|143.91|146.02|143.62|146.31|143.91|145.95|143.55|0
1653388420000|2022-05-24 10:33:40|145.95|143.55|145.95|143.55|145.95|143.55|145.95|143.55|0
1653388430000|2022-05-24 10:33:50|145.87|143.47|146.16|143.76|146.16|143.76|145.87|143.47|0
1653388440000|2022-05-24 10:34:00|146.39|143.99|146.9|144.5|146.9|144.5|146.39|143.99|0
1653388450000|2022-05-24 10:34:10|146.75|144.35|146.75|144.35|146.75|144.35|146.75|144.35|0
1653388460000|2022-05-24 10:34:20|146.9|144.5|146.9|144.5|146.9|144.5|146.9|144.5|0
1653388470000|2022-05-24 10:34:30|146.83|144.43|146.9|144.5|146.9|144.5|146.75|144.35|0
1653388480000|2022-05-24 10:34:40|146.98|144.58|146.98|144.58|147.05|144.65|146.98|144.58|0
1653388490000|2022-05-24 10:34:50|147.05|144.65|147.34|144.94|147.34|144.94|147.05|144.65|0
1653388500000|2022-05-24 10:35:00|147.49|145.09|147.49|145.09|147.49|145.09|147.49|145.09|0
1653388510000|2022-05-24 10:35:10|147.71|145.31|147.78|145.38|147.78|145.38|147.71|145.31|0
1653388520000|2022-05-24 10:35:20|147.93|145.53|147.93|145.53|147.93|145.53|147.78|145.38|0
1653388530000|2022-05-24 10:35:30|147.78|145.38|147.86|145.46|147.86|145.46|147.78|145.38|0
1653388540000|2022-05-24 10:35:40|147.93|145.53|147.93|145.53|147.93|145.53|147.86|145.46|0
1653388550000|2022-05-24 10:35:50|147.78|145.38|147.64|145.24|147.78|145.38|147.64|145.24|0
1653388560000|2022-05-24 10:36:00|147.78|145.38|147.78|145.38|147.78|145.38|147.64|145.24|0
1653388570000|2022-05-24 10:36:10|147.64|145.24|147.78|145.38|147.78|145.38|147.64|145.24|0
1653388580000|2022-05-24 10:36:20|147.93|145.53|147.93|145.53|147.93|145.53|147.86|145.46|0
1653388590000|2022-05-24 10:36:30|147.86|145.46|148.08|145.68|148.08|145.68|147.86|145.46|0
1653388600000|2022-05-24 10:36:40|148.16|145.76|148.23|145.83|148.3|145.9|148.16|145.76|0
1653388610000|2022-05-24 10:36:50|148.3|145.9|148.38|145.98|148.38|145.98|148.3|145.9|0
1653388620000|2022-05-24 10:37:00|148.45|146.05|148.37|145.97|148.45|146.05|148.37|145.97|0
1653388630000|2022-05-24 10:37:10|148.52|146.12|148.37|145.97|148.52|146.12|148.37|145.97|0
1653388640000|2022-05-24 10:37:20|148.67|146.27|148.3|145.9|148.75|146.35|148.3|145.9|0
1653388650000|2022-05-24 10:37:30|148.23|145.83|148.08|145.68|148.3|145.9|148.08|145.68|0
1653388660000|2022-05-24 10:37:40|147.93|145.53|148.01|145.61|148.08|145.68|147.93|145.53|0
1653388670000|2022-05-24 10:37:50|148.08|145.68|148.08|145.68|148.08|145.68|148.08|145.68|0
1653388680000|2022-05-24 10:38:00|148.37|145.97|148.23|145.83|148.37|145.97|148.23|145.83|0
1653388690000|2022-05-24 10:38:10|148.22|145.82|148.22|145.82|148.22|145.82|148.22|145.82|0
1653388700000|2022-05-24 10:38:20|148.3|145.9|148.3|145.9|148.37|145.97|148.3|145.9|0
1653388710000|2022-05-24 10:38:30|148.22|145.82|148.15|145.75|148.22|145.82|148.15|145.75|0
1653388720000|2022-05-24 10:38:40|147.93|145.53|147.78|145.38|147.93|145.53|147.78|145.38|0
1653388730000|2022-05-24 10:38:50|147.71|145.31|147.71|145.31|147.71|145.31|147.71|145.31|0
1653388740000|2022-05-24 10:39:00|147.86|145.46|148|145.6|148|145.6|147.86|145.46|0
1653388750000|2022-05-24 10:39:10|147.93|145.53|147.71|145.31|147.93|145.53|147.71|145.31|0
1653388760000|2022-05-24 10:39:20|147.93|145.53|148.07|145.67|148.07|145.67|147.86|145.46|0
1653388770000|2022-05-24 10:39:30|148|145.6|148|145.6|148|145.6|148|145.6|0
1653388780000|2022-05-24 10:39:40|147.93|145.53|148.07|145.67|148.07|145.67|147.93|145.53|0
1653388790000|2022-05-24 10:39:50|148|145.6|148.07|145.67|148.07|145.67|148|145.6|0
1653388800000|2022-05-24 10:40:00|148.22|145.82|148.15|145.75|148.22|145.82|148.15|145.75|0
1653388810000|2022-05-24 10:40:10|148.22|145.82|148|145.6|148.22|145.82|148|145.6|0
1653388820000|2022-05-24 10:40:20|147.93|145.53|147.71|145.31|147.93|145.53|147.71|145.31|0
1653388830000|2022-05-24 10:40:30|147.33|144.93|147.71|145.31|147.71|145.31|147.33|144.93|0
1653388840000|2022-05-24 10:40:40|147.63|145.23|147.63|145.23|147.71|145.31|147.63|145.23|0
1653388850000|2022-05-24 10:40:50|147.48|145.08|147.56|145.16|147.56|145.16|147.48|145.08|0
1653388860000|2022-05-24 10:41:00|147.48|145.08|147.78|145.38|148|145.6|147.48|145.08|0
1653388870000|2022-05-24 10:41:10|147.92|145.52|147.78|145.38|147.92|145.52|147.78|145.38|0
1653388880000|2022-05-24 10:41:20|147.63|145.23|147.7|145.3|147.7|145.3|147.63|145.23|0
1653388890000|2022-05-24 10:41:30|147.63|145.23|147.33|144.93|147.63|145.23|147.33|144.93|0
1653388900000|2022-05-24 10:41:40|147.48|145.08|147.48|145.08|147.48|145.08|147.48|145.08|0
1653388910000|2022-05-24 10:41:50|147.33|144.93|147.48|145.08|147.48|145.08|147.33|144.93|0
1653388920000|2022-05-24 10:42:00|147.56|145.16|147.77|145.37|147.77|145.37|147.56|145.16|0
1653388930000|2022-05-24 10:42:10|147.92|145.52|147.92|145.52|147.92|145.52|147.92|145.52|0
1653388940000|2022-05-24 10:42:20|147.85|145.45|148.07|145.67|148.07|145.67|147.85|145.45|0
1653388950000|2022-05-24 10:42:30|148|145.6|147.92|145.52|148.07|145.67|147.92|145.52|0
1653388960000|2022-05-24 10:42:40|147.85|145.45|147.92|145.52|147.92|145.52|147.85|145.45|0
1653388970000|2022-05-24 10:42:50|148|145.6|147.92|145.52|148.07|145.67|147.92|145.52|0
1653388980000|2022-05-24 10:43:00|148.07|145.67|148.37|145.97|148.44|146.04|148.07|145.67|0
1653388990000|2022-05-24 10:43:10|148.22|145.82|148.51|146.11|148.51|146.11|148.22|145.82|0
1653389000000|2022-05-24 10:43:20|148.37|145.97|148.37|145.97|148.37|145.97|148.37|145.97|0
1653389010000|2022-05-24 10:43:30|148.51|146.11|148.15|145.75|148.59|146.19|148.15|145.75|0
1653389020000|2022-05-24 10:43:40|148.07|145.67|148.22|145.82|148.22|145.82|148.07|145.67|0
1653389030000|2022-05-24 10:43:50|148.51|146.11|148.29|145.89|148.51|146.11|148.29|145.89|0
1653389040000|2022-05-24 10:44:00|148.22|145.82|148.29|145.89|148.36|145.96|148.22|145.82|0
1653389050000|2022-05-24 10:44:10|148.22|145.82|148.07|145.67|148.22|145.82|148|145.6|0
1653389060000|2022-05-24 10:44:20|148.29|145.89|148.36|145.96|148.36|145.96|148.29|145.89|0
1653389080000|2022-05-24 10:44:40|148.07|145.67|148.22|145.82|148.22|145.82|147.92|145.52|0
1653389090000|2022-05-24 10:44:50|148|145.6|148.14|145.74|148.14|145.74|148|145.6|0
1653389100000|2022-05-24 10:45:00|148.21|145.81|147.92|145.52|148.21|145.81|147.92|145.52|0
1653389110000|2022-05-24 10:45:10|147.77|145.37|147.62|145.22|147.77|145.37|147.62|145.22|0
1653389120000|2022-05-24 10:45:20|147.55|145.15|147.55|145.15|147.62|145.22|147.55|145.15|0
1653389130000|2022-05-24 10:45:30|148.21|145.81|148.14|145.74|148.21|145.81|148.14|145.74|0
1653389140000|2022-05-24 10:45:40|148.21|145.81|148.51|146.11|148.51|146.11|148.21|145.81|0
1653389150000|2022-05-24 10:45:50|148.36|145.96|148.51|146.11|148.51|146.11|148.36|145.96|0
1653389160000|2022-05-24 10:46:00|148.44|146.04|148.66|146.26|148.66|146.26|148.44|146.04|0
1653389170000|2022-05-24 10:46:10|148.74|146.34|148.88|146.48|148.88|146.48|148.74|146.34|0
1653389180000|2022-05-24 10:46:20|148.96|146.56|148.21|145.81|148.96|146.56|148.21|145.81|0
1653389190000|2022-05-24 10:46:30|148.36|145.96|148.21|145.81|148.51|146.11|148.21|145.81|0
1653389200000|2022-05-24 10:46:40|147.84|145.44|147.84|145.44|147.84|145.44|147.84|145.44|0
1653389210000|2022-05-24 10:46:50|147.77|145.37|147.92|145.52|147.92|145.52|147.77|145.37|0
1653389220000|2022-05-24 10:47:00|147.99|145.59|147.92|145.52|147.99|145.59|147.92|145.52|0
1653389230000|2022-05-24 10:47:10|148.06|145.66|147.77|145.37|148.06|145.66|147.77|145.37|0
1653389240000|2022-05-24 10:47:20|147.62|145.22|147.62|145.22|147.77|145.37|147.62|145.22|0
1653389250000|2022-05-24 10:47:30|147.7|145.3|147.77|145.37|147.77|145.37|147.7|145.3|0
1653389260000|2022-05-24 10:47:40|147.7|145.3|147.91|145.51|147.91|145.51|147.7|145.3|0
1653389270000|2022-05-24 10:47:50|147.99|145.59|147.99|145.59|147.99|145.59|147.99|145.59|0
1653389280000|2022-05-24 10:48:00|148.06|145.66|148.58|146.18|148.58|146.18|148.06|145.66|0
1653389290000|2022-05-24 10:48:10|148.51|146.11|148.21|145.81|148.51|146.11|148.21|145.81|0
1653389300000|2022-05-24 10:48:20|148.06|145.66|148.06|145.66|148.06|145.66|148.06|145.66|0
1653389310000|2022-05-24 10:48:30|148.14|145.74|148.21|145.81|148.21|145.81|148.14|145.74|0
1653389320000|2022-05-24 10:48:40|148.14|145.74|148.14|145.74|148.14|145.74|148.14|145.74|0
1653389330000|2022-05-24 10:48:50|148.21|145.81|148.21|145.81|148.21|145.81|148.21|145.81|0
1653389340000|2022-05-24 10:49:00|148.36|145.96|148.21|145.81|148.36|145.96|148.21|145.81|0
1653389350000|2022-05-24 10:49:10|148.36|145.96|148.29|145.89|148.36|145.96|148.29|145.89|0
1653389360000|2022-05-24 10:49:20|148.21|145.81|148.36|145.96|148.36|145.96|148.21|145.81|0
1653389370000|2022-05-24 10:49:30|148.65|146.25|148.5|146.1|148.65|146.25|148.5|146.1|0
1653389380000|2022-05-24 10:49:40|148.58|146.18|148.65|146.25|148.73|146.33|148.58|146.18|0
1653389390000|2022-05-24 10:49:50|148.5|146.1|148.5|146.1|148.5|146.1|148.5|146.1|0
1653389400000|2022-05-24 10:50:00|148.58|146.18|148.65|146.25|148.65|146.25|148.43|146.03|0
1653389410000|2022-05-24 10:50:10|148.58|146.18|148.65|146.25|148.65|146.25|148.58|146.18|0
1653389420000|2022-05-24 10:50:20|148.8|146.4|148.65|146.25|148.8|146.4|148.65|146.25|0
1653389440000|2022-05-24 10:50:40|148.73|146.33|148.65|146.25|148.8|146.4|148.65|146.25|0
1653389450000|2022-05-24 10:50:50|148.5|146.1|148.5|146.1|148.58|146.18|148.5|146.1|0
1653389460000|2022-05-24 10:51:00|148.43|146.03|148.43|146.03|148.43|146.03|148.43|146.03|0
1653389470000|2022-05-24 10:51:10|148.35|145.95|148.35|145.95|148.35|145.95|148.35|145.95|0
1653389480000|2022-05-24 10:51:20|148.21|145.81|147.91|145.51|148.21|145.81|147.91|145.51|0
1653389490000|2022-05-24 10:51:30|148.65|146.25|148.65|146.25|148.65|146.25|148.65|146.25|0
1653389500000|2022-05-24 10:51:40|148.8|146.4|149.1|146.7|149.1|146.7|148.8|146.4|0
1653389510000|2022-05-24 10:51:50|148.95|146.55|149.17|146.77|149.17|146.77|148.95|146.55|0
1653389520000|2022-05-24 10:52:00|149.25|146.85|148.95|146.55|149.25|146.85|148.95|146.55|0
1653389530000|2022-05-24 10:52:10|148.88|146.48|148.95|146.55|148.95|146.55|148.88|146.48|0
1653389540000|2022-05-24 10:52:20|148.8|146.4|149.02|146.62|149.02|146.62|148.8|146.4|0
1653389550000|2022-05-24 10:52:30|149.1|146.7|149.1|146.7|149.1|146.7|149.1|146.7|0
1653389560000|2022-05-24 10:52:40|149.17|146.77|149.17|146.77|149.17|146.77|149.17|146.77|0
1653389570000|2022-05-24 10:52:50|149.24|146.84|149.09|146.69|149.24|146.84|149.09|146.69|0
1653389580000|2022-05-24 10:53:00|149.02|146.62|149.09|146.69|149.09|146.69|149.02|146.62|0
1653389600000|2022-05-24 10:53:20|149.17|146.77|149.09|146.69|149.17|146.77|149.09|146.69|0
1653389610000|2022-05-24 10:53:30|148.87|146.47|148.87|146.47|148.87|146.47|148.87|146.47|0
1653389620000|2022-05-24 10:53:40|148.94|146.54|149.09|146.69|149.09|146.69|148.94|146.54|0
1653389630000|2022-05-24 10:53:50|149.32|146.92|149.09|146.69|149.32|146.92|149.09|146.69|0
1653389640000|2022-05-24 10:54:00|149.02|146.62|149.09|146.69|149.09|146.69|149.02|146.62|0
1653389650000|2022-05-24 10:54:10|149.02|146.62|148.94|146.54|149.02|146.62|148.94|146.54|0
1653389670000|2022-05-24 10:54:30|148.79|146.39|148.94|146.54|148.94|146.54|148.79|146.39|0
1653389680000|2022-05-24 10:54:40|148.87|146.47|148.94|146.54|148.94|146.54|148.87|146.47|0
1653389690000|2022-05-24 10:54:50|148.87|146.47|148.35|145.95|148.87|146.47|148.35|145.95|0
1653389700000|2022-05-24 10:55:00|148.5|146.1|148.5|146.1|148.57|146.17|148.5|146.1|0
1653389720000|2022-05-24 10:55:20|148.43|146.03|148.5|146.1|148.64|146.24|148.43|146.03|0
1653389730000|2022-05-24 10:55:30|148.35|145.95|148.35|145.95|148.35|145.95|148.35|145.95|0
1653389740000|2022-05-24 10:55:40|148.5|146.1|148.5|146.1|148.5|146.1|148.35|145.95|0
1653389750000|2022-05-24 10:55:50|148.35|145.95|148.2|145.8|148.35|145.95|148.2|145.8|0
1653389760000|2022-05-24 10:56:00|148.05|145.65|148.13|145.73|148.13|145.73|148.05|145.65|0
1653389770000|2022-05-24 10:56:10|147.9|145.5|148.05|145.65|148.05|145.65|147.83|145.43|0
1653389780000|2022-05-24 10:56:20|148.2|145.8|148.2|145.8|148.2|145.8|148.05|145.65|0
1653389790000|2022-05-24 10:56:30|148.35|145.95|148.05|145.65|148.35|145.95|148.05|145.65|0
1653389800000|2022-05-24 10:56:40|148.13|145.73|148.05|145.65|148.13|145.73|148.05|145.65|0
1653389810000|2022-05-24 10:56:50|147.75|145.35|147.83|145.43|147.83|145.43|147.75|145.35|0
1653389820000|2022-05-24 10:57:00|147.9|145.5|147.75|145.35|147.9|145.5|147.75|145.35|0
1653389830000|2022-05-24 10:57:10|147.9|145.5|147.75|145.35|147.9|145.5|147.75|145.35|0
1653389840000|2022-05-24 10:57:20|147.9|145.5|147.83|145.43|147.9|145.5|147.75|145.35|0
1653389850000|2022-05-24 10:57:30|147.9|145.5|148.05|145.65|148.05|145.65|147.9|145.5|0
1653389860000|2022-05-24 10:57:40|147.46|145.06|147.31|144.91|147.46|145.06|147.31|144.91|0
1653389870000|2022-05-24 10:57:50|148.2|145.8|148.49|146.09|148.49|146.09|148.12|145.72|0
1653389880000|2022-05-24 10:58:00|148.34|145.94|148.34|145.94|148.34|145.94|148.2|145.8|0
1653389890000|2022-05-24 10:58:10|148.49|146.09|148.64|146.24|148.64|146.24|148.49|146.09|0
1653389900000|2022-05-24 10:58:20|148.72|146.32|148.49|146.09|148.72|146.32|148.49|146.09|0
1653389910000|2022-05-24 10:58:30|148.57|146.17|148.49|146.09|148.57|146.17|148.49|146.09|0
1653389920000|2022-05-24 10:58:40|148.57|146.17|148.49|146.09|148.64|146.24|148.49|146.09|0
1653389930000|2022-05-24 10:58:50|148.34|145.94|148.19|145.79|148.34|145.94|148.19|145.79|0
1653389940000|2022-05-24 10:59:00|148.12|145.72|148.12|145.72|148.12|145.72|148.12|145.72|0
1653389950000|2022-05-24 10:59:10|148.19|145.79|148.34|145.94|148.34|145.94|148.19|145.79|0
1653389960000|2022-05-24 10:59:20|148.42|146.02|148.64|146.24|148.64|146.24|148.34|145.94|0
1653389970000|2022-05-24 10:59:30|148.57|146.17|148.49|146.09|148.57|146.17|148.49|146.09|0
1653389980000|2022-05-24 10:59:40|148.34|145.94|148.64|146.24|148.64|146.24|148.34|145.94|0
1653389990000|2022-05-24 10:59:50|148.79|146.39|148.86|146.46|148.86|146.46|148.79|146.39|0
1653390000000|2022-05-24 11:00:00|148.64|146.24|147.6|145.2|148.64|146.24|147.6|145.2|0
1653390010000|2022-05-24 11:00:10|147.68|145.28|147.45|145.05|147.75|145.35|147.45|145.05|0
1653390020000|2022-05-24 11:00:20|147.53|145.13|146.86|144.46|147.6|145.2|146.86|144.46|0
1653390030000|2022-05-24 11:00:30|147.16|144.76|147.01|144.61|147.16|144.76|147.01|144.61|0
1653390040000|2022-05-24 11:00:40|147.16|144.76|147.01|144.61|147.3|144.9|147.01|144.61|0
1653390050000|2022-05-24 11:00:50|147.16|144.76|147.16|144.76|147.3|144.9|147.16|144.76|0
1653390060000|2022-05-24 11:01:00|147.3|144.9|147.15|144.75|147.3|144.9|147.01|144.61|0
1653390070000|2022-05-24 11:01:10|147.08|144.68|146.94|144.54|147.08|144.68|146.94|144.54|0
1653390080000|2022-05-24 11:01:20|147.01|144.61|147.01|144.61|147.15|144.75|147.01|144.61|0
1653390090000|2022-05-24 11:01:30|146.71|144.31|146.42|144.02|146.71|144.31|146.42|144.02|0
1653390100000|2022-05-24 11:01:40|146.56|144.16|146.56|144.16|146.71|144.31|146.56|144.16|0
1653390110000|2022-05-24 11:01:50|146.71|144.31|146.56|144.16|146.71|144.31|146.56|144.16|0
1653390130000|2022-05-24 11:02:10|146.49|144.09|146.83|144.43|146.83|144.43|146.42|144.02|0
1653390140000|2022-05-24 11:02:20|146.75|144.35|145.11|142.71|146.75|144.35|145.11|142.71|0
1653390150000|2022-05-24 11:02:30|145.18|142.78|145.25|142.85|145.33|142.93|145.18|142.78|0
1653390160000|2022-05-24 11:02:40|145.03|142.63|145.77|143.37|145.77|143.37|145.03|142.63|0
1653390170000|2022-05-24 11:02:50|145.62|143.22|145.47|143.07|145.62|143.22|145.47|143.07|0
1653390180000|2022-05-24 11:03:00|145.32|142.92|145.4|143|145.47|143.07|145.32|142.92|0
1653390190000|2022-05-24 11:03:10|145.62|143.22|145.77|143.37|145.77|143.37|145.62|143.22|0
1653390200000|2022-05-24 11:03:20|145.62|143.22|145.62|143.22|145.77|143.37|145.62|143.22|0
1653390210000|2022-05-24 11:03:30|145.77|143.37|145.62|143.22|145.77|143.37|145.62|143.22|0
1653390220000|2022-05-24 11:03:40|145.47|143.07|145.77|143.37|145.77|143.37|145.4|143|0
1653390230000|2022-05-24 11:03:50|145.7|143.3|145.77|143.37|145.77|143.37|145.7|143.3|0
1653390240000|2022-05-24 11:04:00|145.62|143.22|145.77|143.37|145.91|143.51|145.62|143.22|0
1653390250000|2022-05-24 11:04:10|145.62|143.22|145.47|143.07|145.62|143.22|145.47|143.07|0
1653390260000|2022-05-24 11:04:20|145.55|143.15|145.47|143.07|145.55|143.15|145.47|143.07|0
1653390270000|2022-05-24 11:04:30|145.32|142.92|145.47|143.07|145.62|143.22|145.32|142.92|0
1653390280000|2022-05-24 11:04:40|145.62|143.22|145.32|142.92|145.62|143.22|145.32|142.92|0
1653390290000|2022-05-24 11:04:50|145.47|143.07|145.62|143.22|145.62|143.22|145.47|143.07|0
1653390300000|2022-05-24 11:05:00|145.47|143.07|145.32|142.92|145.47|143.07|145.32|142.92|0
1653390310000|2022-05-24 11:05:10|145.17|142.77|145.32|142.92|145.32|142.92|145.17|142.77|0
1653390320000|2022-05-24 11:05:20|145.17|142.77|144.29|141.89|145.17|142.77|144.29|141.89|0
1653390330000|2022-05-24 11:05:30|144.59|142.19|145.17|142.77|145.47|143.07|144.59|142.19|0
1653390340000|2022-05-24 11:05:40|145.03|142.63|145.03|142.63|145.03|142.63|144.96|142.56|0
1653390350000|2022-05-24 11:05:50|144.96|142.56|144.88|142.48|144.96|142.56|144.73|142.33|0
1653390360000|2022-05-24 11:06:00|145.25|142.85|145.32|142.92|145.32|142.92|145.25|142.85|0
1653390370000|2022-05-24 11:06:10|145.17|142.77|145.03|142.63|145.17|142.77|145.03|142.63|0
1653390380000|2022-05-24 11:06:20|145.17|142.77|145.32|142.92|145.32|142.92|145.17|142.77|0
1653390390000|2022-05-24 11:06:30|145.17|142.77|145.1|142.7|145.17|142.77|145.1|142.7|0
1653390400000|2022-05-24 11:06:40|145.02|142.62|145.17|142.77|145.17|142.77|145.02|142.62|0
1653390410000|2022-05-24 11:06:50|144.88|142.48|144.81|142.41|144.88|142.48|144.81|142.41|0
1653390420000|2022-05-24 11:07:00|144.88|142.48|144.88|142.48|144.88|142.48|144.88|142.48|0
1653390430000|2022-05-24 11:07:10|144.58|142.18|144.44|142.04|144.58|142.18|144.44|142.04|0
1653390440000|2022-05-24 11:07:20|144.58|142.18|144.73|142.33|144.73|142.33|144.58|142.18|0
1653390450000|2022-05-24 11:07:30|144.44|142.04|144.44|142.04|144.44|142.04|144.44|142.04|0
1653390460000|2022-05-24 11:07:40|144.43|142.03|144.43|142.03|144.43|142.03|144.29|141.89|0
1653390470000|2022-05-24 11:07:50|144.51|142.11|144.43|142.03|144.58|142.18|144.43|142.03|0
1653390480000|2022-05-24 11:08:00|144.36|141.96|144.29|141.89|144.36|141.96|144.29|141.89|0
1653390490000|2022-05-24 11:08:10|143.55|141.15|143.26|140.86|143.55|141.15|143.26|140.86|0
1653390500000|2022-05-24 11:08:20|142.97|140.57|142.46|140.06|142.97|140.57|142.24|139.84|0
1653390510000|2022-05-24 11:08:30|142.39|139.99|141.81|139.41|142.39|139.99|141.81|139.41|0
1653390520000|2022-05-24 11:08:40|142.1|139.7|141.95|139.55|142.17|139.77|141.95|139.55|0
1653390530000|2022-05-24 11:08:50|141.8|139.4|141.59|139.19|141.8|139.4|141.59|139.19|0
1653390540000|2022-05-24 11:09:00|141.8|139.4|141.8|139.4|141.8|139.4|141.51|139.11|0
1653390550000|2022-05-24 11:09:10|141.95|139.55|141.66|139.26|141.95|139.55|141.66|139.26|0
1653390560000|2022-05-24 11:09:20|141.59|139.19|141.37|138.97|141.66|139.26|141.37|138.97|0
1653390570000|2022-05-24 11:09:30|141.66|139.26|141.51|139.11|141.66|139.26|141.51|139.11|0
1653390580000|2022-05-24 11:09:40|141.37|138.97|141.22|138.82|141.37|138.97|141.22|138.82|0
1653390590000|2022-05-24 11:09:50|141.3|138.9|141.08|138.68|141.44|139.04|141.08|138.68|0
1653390600000|2022-05-24 11:10:00|141.37|138.97|141.8|139.4|141.8|139.4|141.37|138.97|0
1653390610000|2022-05-24 11:10:10|142.09|139.69|142.24|139.84|142.24|139.84|142.09|139.69|0
1653390620000|2022-05-24 11:10:20|142.38|139.98|142.38|139.98|142.38|139.98|142.31|139.91|0
1653390640000|2022-05-24 11:10:40|142.53|140.13|141.95|139.55|142.53|140.13|141.95|139.55|0
1653390650000|2022-05-24 11:10:50|142.24|139.84|142.24|139.84|142.38|139.98|142.24|139.84|0
1653390660000|2022-05-24 11:11:00|141.8|139.4|141.95|139.55|142.09|139.69|141.8|139.4|0
1653390670000|2022-05-24 11:11:10|142.09|139.69|142.38|139.98|142.38|139.98|142.09|139.69|0
1653390680000|2022-05-24 11:11:20|142.24|139.84|142.24|139.84|142.31|139.91|142.24|139.84|0
1653390690000|2022-05-24 11:11:30|142.46|140.06|142.24|139.84|142.46|140.06|142.24|139.84|0
1653390700000|2022-05-24 11:11:40|142.53|140.13|142.24|139.84|142.53|140.13|142.24|139.84|0
1653390710000|2022-05-24 11:11:50|142.38|139.98|142.38|139.98|142.38|139.98|142.38|139.98|0
1653390720000|2022-05-24 11:12:00|142.53|140.13|142.53|140.13|142.53|140.13|142.38|139.98|0
1653390730000|2022-05-24 11:12:10|142.46|140.06|142.38|139.98|142.46|140.06|142.24|139.84|0
1653390750000|2022-05-24 11:12:30|142.53|140.13|142.38|139.98|142.53|140.13|142.38|139.98|0
1653390760000|2022-05-24 11:12:40|142.67|140.27|142.67|140.27|142.67|140.27|142.53|140.13|0
1653390770000|2022-05-24 11:12:50|142.82|140.42|142.82|140.42|142.82|140.42|142.67|140.27|0
1653390780000|2022-05-24 11:13:00|142.67|140.27|142.67|140.27|142.82|140.42|142.67|140.27|0
1653390790000|2022-05-24 11:13:10|142.75|140.35|142.82|140.42|142.82|140.42|142.67|140.27|0
1653390800000|2022-05-24 11:13:20|142.67|140.27|142.82|140.42|142.82|140.42|142.67|140.27|0
1653390810000|2022-05-24 11:13:30|142.96|140.56|142.96|140.56|143.11|140.71|142.96|140.56|0
1653390820000|2022-05-24 11:13:40|142.82|140.42|142.38|139.98|142.82|140.42|142.38|139.98|0
1653390830000|2022-05-24 11:13:50|142.82|140.42|142.82|140.42|142.82|140.42|142.82|140.42|0
1653390840000|2022-05-24 11:14:00|142.89|140.49|142.67|140.27|142.96|140.56|142.67|140.27|0
1653390850000|2022-05-24 11:14:10|142.38|139.98|142.38|139.98|142.38|139.98|142.38|139.98|0
1653390860000|2022-05-24 11:14:20|142.52|140.12|142.67|140.27|142.82|140.42|142.52|140.12|0
1653390870000|2022-05-24 11:14:30|142.75|140.35|142.81|140.41|142.81|140.41|142.75|140.35|0
1653390880000|2022-05-24 11:14:40|142.67|140.27|142.74|140.34|142.74|140.34|142.67|140.27|0
1653390890000|2022-05-24 11:14:50|142.81|140.41|142.81|140.41|142.81|140.41|142.81|140.41|0
1653390900000|2022-05-24 11:15:00|142.96|140.56|143.25|140.85|143.25|140.85|142.96|140.56|0
1653390910000|2022-05-24 11:15:10|143.33|140.93|143.25|140.85|143.33|140.93|143.25|140.85|0
1653390920000|2022-05-24 11:15:20|143.4|141|143.54|141.14|143.62|141.22|143.4|141|0
1653390930000|2022-05-24 11:15:30|143.62|141.22|143.4|141|143.62|141.22|143.4|141|0
1653390950000|2022-05-24 11:15:50|143.25|140.85|143.33|140.93|143.4|141|143.25|140.85|0
1653390960000|2022-05-24 11:16:00|143.1|140.7|143.1|140.7|143.1|140.7|143.1|140.7|0
1653390970000|2022-05-24 11:16:10|143.25|140.85|143.1|140.7|143.25|140.85|143.1|140.7|0
1653390980000|2022-05-24 11:16:20|143.4|141|143.4|141|143.4|141|143.33|140.93|0
1653390990000|2022-05-24 11:16:30|143.33|140.93|143.33|140.93|143.33|140.93|143.25|140.85|0
1653391000000|2022-05-24 11:16:40|143.4|141|143.4|141|143.4|141|143.25|140.85|0
1653391010000|2022-05-24 11:16:50|143.25|140.85|143.4|141|143.4|141|143.25|140.85|0
1653391020000|2022-05-24 11:17:00|143.47|141.07|143.25|140.85|143.47|141.07|143.25|140.85|0
1653391030000|2022-05-24 11:17:10|142.96|140.56|142.96|140.56|143.03|140.63|142.96|140.56|0
1653391040000|2022-05-24 11:17:20|142.81|140.41|142.66|140.26|142.81|140.41|142.66|140.26|0
1653391050000|2022-05-24 11:17:30|142.37|139.97|142.81|140.41|142.81|140.41|142.23|139.83|0
1653391060000|2022-05-24 11:17:40|142.66|140.26|142.66|140.26|142.74|140.34|142.66|140.26|0
1653391070000|2022-05-24 11:17:50|142.52|140.12|142.52|140.12|142.52|140.12|142.52|140.12|0
1653391080000|2022-05-24 11:18:00|142.37|139.97|142.66|140.26|142.66|140.26|142.37|139.97|0
1653391090000|2022-05-24 11:18:10|142.52|140.12|142.52|140.12|142.52|140.12|142.52|140.12|0
1653391100000|2022-05-24 11:18:20|142.37|139.97|142.23|139.83|142.37|139.97|142.23|139.83|0
1653391110000|2022-05-24 11:18:30|142.45|140.05|142.23|139.83|142.45|140.05|142.23|139.83|0
1653391120000|2022-05-24 11:18:40|142.3|139.9|142.37|139.97|142.37|139.97|142.3|139.9|0
1653391130000|2022-05-24 11:18:50|142.3|139.9|142.23|139.83|142.3|139.9|142.23|139.83|0
1653391140000|2022-05-24 11:19:00|142.37|139.97|142.08|139.68|142.37|139.97|142.08|139.68|0
1653391150000|2022-05-24 11:19:10|141.79|139.39|142.37|139.97|142.37|139.97|141.5|139.1|0
1653391160000|2022-05-24 11:19:20|142.08|139.68|141.93|139.53|142.08|139.68|141.93|139.53|0
1653391170000|2022-05-24 11:19:30|141.86|139.46|141.72|139.32|141.86|139.46|141.72|139.32|0
1653391180000|2022-05-24 11:19:40|141.86|139.46|141.79|139.39|141.86|139.46|141.79|139.39|0
1653391190000|2022-05-24 11:19:50|141.72|139.32|141.79|139.39|141.79|139.39|141.64|139.24|0
1653391200000|2022-05-24 11:20:00|141.64|139.24|141.64|139.24|141.79|139.39|141.64|139.24|0
1653391210000|2022-05-24 11:20:10|141.5|139.1|141.79|139.39|141.79|139.39|141.5|139.1|0
1653391220000|2022-05-24 11:20:20|141.72|139.32|142.15|139.75|142.15|139.75|141.64|139.24|0
1653391230000|2022-05-24 11:20:30|142.22|139.82|142.22|139.82|142.22|139.82|142.08|139.68|0
1653391240000|2022-05-24 11:20:40|142.15|139.75|142.15|139.75|142.15|139.75|142.08|139.68|0
1653391250000|2022-05-24 11:20:50|142.22|139.82|142.37|139.97|142.37|139.97|142.08|139.68|0
1653391260000|2022-05-24 11:21:00|142.51|140.11|142.51|140.11|142.51|140.11|142.3|139.9|0
1653391270000|2022-05-24 11:21:10|142.37|139.97|142.37|139.97|142.37|139.97|142.37|139.97|0
1653391280000|2022-05-24 11:21:20|142.51|140.11|142.51|140.11|142.59|140.19|142.51|140.11|0
1653391290000|2022-05-24 11:21:30|142.44|140.04|142.51|140.11|142.66|140.26|142.44|140.04|0
1653391300000|2022-05-24 11:21:40|142.37|139.97|142.66|140.26|142.66|140.26|142.37|139.97|0
1653391320000|2022-05-24 11:22:00|142.59|140.19|142.44|140.04|142.59|140.19|142.44|140.04|0
1653391330000|2022-05-24 11:22:10|142.8|140.4|143.1|140.7|143.1|140.7|142.73|140.33|0
1653391340000|2022-05-24 11:22:20|143.03|140.63|142.88|140.48|143.1|140.7|142.88|140.48|0
1653391350000|2022-05-24 11:22:30|143.02|140.62|143.09|140.69|143.09|140.69|143.02|140.62|0
1653391360000|2022-05-24 11:22:40|143.02|140.62|142.95|140.55|143.09|140.69|142.95|140.55|0
1653391370000|2022-05-24 11:22:50|142.8|140.4|142.73|140.33|142.8|140.4|142.73|140.33|0
1653391380000|2022-05-24 11:23:00|142.66|140.26|142.73|140.33|142.73|140.33|142.66|140.26|0
1653391390000|2022-05-24 11:23:10|142.51|140.11|142.36|139.96|142.51|140.11|142.36|139.96|0
1653391400000|2022-05-24 11:23:20|142.22|139.82|142.07|139.67|142.22|139.82|142.07|139.67|0
1653391410000|2022-05-24 11:23:30|142.22|139.82|142.07|139.67|142.22|139.82|142.07|139.67|0
1653391420000|2022-05-24 11:23:40|142.22|139.82|142.22|139.82|142.22|139.82|142.22|139.82|0
1653391430000|2022-05-24 11:23:50|142.36|139.96|142.66|140.26|142.66|140.26|142.36|139.96|0
1653391440000|2022-05-24 11:24:00|142.95|140.55|142.95|140.55|142.95|140.55|142.95|140.55|0
1653391450000|2022-05-24 11:24:10|143.02|140.62|143.24|140.84|143.24|140.84|143.02|140.62|0
1653391460000|2022-05-24 11:24:20|143.38|140.98|143.53|141.13|143.53|141.13|143.24|140.84|0
1653391470000|2022-05-24 11:24:30|143.46|141.06|143.38|140.98|143.53|141.13|143.38|140.98|0
1653391480000|2022-05-24 11:24:40|143.46|141.06|143.53|141.13|143.53|141.13|143.24|140.84|0
1653391490000|2022-05-24 11:24:50|143.68|141.28|143.68|141.28|143.68|141.28|143.53|141.13|0
1653391510000|2022-05-24 11:25:10|143.53|141.13|143.68|141.28|143.68|141.28|143.53|141.13|0
1653391530000|2022-05-24 11:25:30|143.53|141.13|143.68|141.28|143.68|141.28|143.53|141.13|0
1653391540000|2022-05-24 11:25:40|143.6|141.2|143.6|141.2|143.6|141.2|143.53|141.13|0
1653391550000|2022-05-24 11:25:50|143.53|141.13|143.53|141.13|143.53|141.13|143.38|140.98|0
1653391580000|2022-05-24 11:26:20|143.46|141.06|143.53|141.13|143.53|141.13|143.38|140.98|0
1653391590000|2022-05-24 11:26:30|143.38|140.98|143.53|141.13|143.53|141.13|143.24|140.84|0
1653391600000|2022-05-24 11:26:40|143.46|141.06|143.38|140.98|143.46|141.06|143.38|140.98|0
1653391610000|2022-05-24 11:26:50|143.53|141.13|143.53|141.13|143.53|141.13|143.53|141.13|0
1653391620000|2022-05-24 11:27:00|143.46|141.06|143.53|141.13|143.6|141.2|143.46|141.06|0
1653391630000|2022-05-24 11:27:10|143.6|141.2|143.6|141.2|143.6|141.2|143.6|141.2|0
1653391640000|2022-05-24 11:27:20|143.53|141.13|143.75|141.35|143.75|141.35|143.53|141.13|0
1653391650000|2022-05-24 11:27:30|143.82|141.42|143.53|141.13|143.82|141.42|143.53|141.13|0
1653391660000|2022-05-24 11:27:40|143.38|140.98|143.23|140.83|143.38|140.98|143.23|140.83|0
1653391670000|2022-05-24 11:27:50|143.16|140.76|142.94|140.54|143.16|140.76|142.94|140.54|0
1653391680000|2022-05-24 11:28:00|142.79|140.39|142.5|140.1|142.79|140.39|142.5|140.1|0
1653391690000|2022-05-24 11:28:10|142.72|140.32|142.79|140.39|142.79|140.39|142.72|140.32|0
1653391700000|2022-05-24 11:28:20|143.02|140.62|142.94|140.54|143.02|140.62|142.94|140.54|0
1653391710000|2022-05-24 11:28:30|142.36|139.96|142.21|139.81|142.43|140.03|142.21|139.81|0
1653391720000|2022-05-24 11:28:40|142.5|140.1|142.43|140.03|142.65|140.25|142.43|140.03|0
1653391730000|2022-05-24 11:28:50|142.36|139.96|142.29|139.89|142.36|139.96|142.21|139.81|0
1653391740000|2022-05-24 11:29:00|142.43|140.03|142.43|140.03|142.43|140.03|142.36|139.96|0
1653391750000|2022-05-24 11:29:10|142.21|139.81|142.07|139.67|142.36|139.96|142.07|139.67|0
1653391760000|2022-05-24 11:29:20|142|139.6|142.06|139.66|142.06|139.66|142|139.6|0
1653391780000|2022-05-24 11:29:40|142.29|139.89|142.36|139.96|142.5|140.1|142.29|139.89|0
1653391790000|2022-05-24 11:29:50|142.35|139.95|142.35|139.95|142.35|139.95|142.35|139.95|0
1653391800000|2022-05-24 11:30:00|142.21|139.81|142.65|140.25|142.65|140.25|142.21|139.81|0
1653391810000|2022-05-24 11:30:10|142.5|140.1|142.21|139.81|142.5|140.1|142.21|139.81|0
1653391820000|2022-05-24 11:30:20|142.14|139.74|142.14|139.74|142.14|139.74|142.14|139.74|0
1653391830000|2022-05-24 11:30:30|142.21|139.81|142.14|139.74|142.21|139.81|142.14|139.74|0
1653391840000|2022-05-24 11:30:40|142.06|139.66|141.77|139.37|142.06|139.66|141.77|139.37|0
1653391850000|2022-05-24 11:30:50|141.63|139.23|141.63|139.23|141.77|139.37|141.63|139.23|0
1653391860000|2022-05-24 11:31:00|141.56|139.16|141.85|139.45|141.85|139.45|141.56|139.16|0
1653391870000|2022-05-24 11:31:10|141.92|139.52|141.92|139.52|142.06|139.66|141.92|139.52|0
1653391880000|2022-05-24 11:31:20|142.06|139.66|141.63|139.23|142.06|139.66|141.63|139.23|0
1653391890000|2022-05-24 11:31:30|141.92|139.52|141.92|139.52|141.92|139.52|141.92|139.52|0
1653391900000|2022-05-24 11:31:40|142.21|139.81|142.21|139.81|142.35|139.95|142.21|139.81|0
1653391910000|2022-05-24 11:31:50|142.28|139.88|142.28|139.88|142.28|139.88|142.28|139.88|0
1653391920000|2022-05-24 11:32:00|142.21|139.81|142.21|139.81|142.43|140.03|142.14|139.74|0
1653391930000|2022-05-24 11:32:10|142.06|139.66|142.06|139.66|142.21|139.81|142.06|139.66|0
1653391940000|2022-05-24 11:32:20|142.21|139.81|141.91|139.51|142.21|139.81|141.91|139.51|0
1653391950000|2022-05-24 11:32:30|141.85|139.45|141.91|139.51|141.91|139.51|141.85|139.45|0
1653391960000|2022-05-24 11:32:40|141.84|139.44|141.77|139.37|141.84|139.44|141.77|139.37|0
1653391970000|2022-05-24 11:32:50|141.62|139.22|141.77|139.37|141.84|139.44|141.62|139.22|0
1653391980000|2022-05-24 11:33:00|141.7|139.3|141.62|139.22|141.7|139.3|141.62|139.22|0
1653391990000|2022-05-24 11:33:10|141.48|139.08|141.33|138.93|141.48|139.08|141.33|138.93|0
1653392000000|2022-05-24 11:33:20|141.48|139.08|141.62|139.22|141.62|139.22|141.48|139.08|0
1653392010000|2022-05-24 11:33:30|141.7|139.3|141.91|139.51|141.91|139.51|141.7|139.3|0
1653392020000|2022-05-24 11:33:40|141.77|139.37|141.62|139.22|141.77|139.37|141.62|139.22|0
1653392030000|2022-05-24 11:33:50|141.55|139.15|141.48|139.08|141.55|139.15|141.48|139.08|0
1653392040000|2022-05-24 11:34:00|141.62|139.22|142.35|139.95|142.35|139.95|141.62|139.22|0
1653392050000|2022-05-24 11:34:10|142.49|140.09|142.57|140.17|142.64|140.24|142.49|140.09|0
1653392060000|2022-05-24 11:34:20|142.49|140.09|142.2|139.8|142.49|140.09|142.2|139.8|0
1653392070000|2022-05-24 11:34:30|142.06|139.66|141.77|139.37|142.06|139.66|141.77|139.37|0
1653392080000|2022-05-24 11:34:40|141.62|139.22|141.62|139.22|141.62|139.22|141.62|139.22|0
1653392090000|2022-05-24 11:34:50|141.33|138.93|141.48|139.08|141.48|139.08|141.33|138.93|0
1653392100000|2022-05-24 11:35:00|141.62|139.22|141.55|139.15|141.62|139.22|141.55|139.15|0
1653392110000|2022-05-24 11:35:10|141.48|139.08|141.62|139.22|141.7|139.3|141.48|139.08|0
1653392120000|2022-05-24 11:35:20|141.55|139.15|141.33|138.93|141.55|139.15|141.33|138.93|0
1653392130000|2022-05-24 11:35:30|141.04|138.64|141.77|139.37|141.77|139.37|141.04|138.64|0
1653392140000|2022-05-24 11:35:40|141.76|139.36|141.76|139.36|142.06|139.66|141.76|139.36|0
1653392150000|2022-05-24 11:35:50|141.91|139.51|141.91|139.51|141.91|139.51|141.76|139.36|0
1653392160000|2022-05-24 11:36:00|141.76|139.36|141.76|139.36|141.76|139.36|141.62|139.22|0
1653392170000|2022-05-24 11:36:10|141.62|139.22|141.62|139.22|141.62|139.22|141.62|139.22|0
1653392180000|2022-05-24 11:36:20|141.76|139.36|141.98|139.58|141.98|139.58|141.76|139.36|0
1653392190000|2022-05-24 11:36:30|142.05|139.65|142.13|139.73|142.13|139.73|142.05|139.65|0
1653392200000|2022-05-24 11:36:40|142.05|139.65|142.27|139.87|142.27|139.87|142.05|139.65|0
1653392210000|2022-05-24 11:36:50|142.34|139.94|142.2|139.8|142.34|139.94|142.05|139.65|0
1653392220000|2022-05-24 11:37:00|142.34|139.94|142.34|139.94|142.49|140.09|142.34|139.94|0
1653392230000|2022-05-24 11:37:10|142.2|139.8|142.34|139.94|142.34|139.94|142.05|139.65|0
1653392240000|2022-05-24 11:37:20|142.42|140.02|142.71|140.31|142.71|140.31|142.42|140.02|0
1653392250000|2022-05-24 11:37:30|142.49|140.09|142.78|140.38|142.86|140.46|142.49|140.09|0
1653392260000|2022-05-24 11:37:40|142.93|140.53|142.93|140.53|142.93|140.53|142.93|140.53|0
1653392270000|2022-05-24 11:37:50|142.86|140.46|143.36|140.96|143.36|140.96|142.86|140.46|0
1653392280000|2022-05-24 11:38:00|143.8|141.4|144.68|142.28|144.68|142.28|143.8|141.4|0
1653392290000|2022-05-24 11:38:10|144.98|142.58|145.42|143.02|145.42|143.02|144.98|142.58|0
1653392300000|2022-05-24 11:38:20|145.13|142.73|144.54|142.14|145.13|142.73|144.54|142.14|0
1653392310000|2022-05-24 11:38:30|144.98|142.58|144.76|142.36|144.98|142.58|144.76|142.36|0
1653392320000|2022-05-24 11:38:40|144.83|142.43|144.54|142.14|144.83|142.43|144.54|142.14|0
1653392330000|2022-05-24 11:38:50|144.61|142.21|144.54|142.14|144.61|142.21|144.47|142.07|0
1653392340000|2022-05-24 11:39:00|144.32|141.92|144.61|142.21|144.61|142.21|144.32|141.92|0
1653392350000|2022-05-24 11:39:10|144.68|142.28|145.35|142.95|145.35|142.95|144.68|142.28|0
1653392360000|2022-05-24 11:39:20|145.42|143.02|145.27|142.87|145.42|143.02|145.27|142.87|0
1653392370000|2022-05-24 11:39:30|145.42|143.02|145.27|142.87|145.64|143.24|145.27|142.87|0
1653392380000|2022-05-24 11:39:40|145.57|143.17|145.57|143.17|145.57|143.17|145.57|143.17|0
1653392390000|2022-05-24 11:39:50|145.42|143.02|145.12|142.72|145.42|143.02|145.12|142.72|0
1653392400000|2022-05-24 11:40:00|145.35|142.95|145.27|142.87|145.42|143.02|145.27|142.87|0
1653392410000|2022-05-24 11:40:10|145.42|143.02|145.64|143.24|145.64|143.24|145.42|143.02|0
1653392420000|2022-05-24 11:40:20|145.71|143.31|145.86|143.46|145.94|143.54|145.71|143.31|0
1653392430000|2022-05-24 11:40:30|146.08|143.68|146.08|143.68|146.08|143.68|146.01|143.61|0
1653392440000|2022-05-24 11:40:40|146.23|143.83|146.16|143.76|146.23|143.83|146.01|143.61|0
1653392450000|2022-05-24 11:40:50|145.94|143.54|146.01|143.61|146.01|143.61|145.86|143.46|0
1653392460000|2022-05-24 11:41:00|145.86|143.46|145.42|143.02|145.86|143.46|145.42|143.02|0
1653392470000|2022-05-24 11:41:10|145.56|143.16|145.71|143.31|145.71|143.31|145.56|143.16|0
1653392480000|2022-05-24 11:41:20|145.79|143.39|145.12|142.72|145.79|143.39|144.83|142.43|0
1653392490000|2022-05-24 11:41:30|144.97|142.57|144.97|142.57|145.12|142.72|144.97|142.57|0
1653392500000|2022-05-24 11:41:40|145.12|142.72|144.53|142.13|145.12|142.72|144.53|142.13|0
1653392510000|2022-05-24 11:41:50|144.68|142.28|144.68|142.28|144.68|142.28|144.53|142.13|0
1653392520000|2022-05-24 11:42:00|144.75|142.35|144.61|142.21|144.75|142.35|144.61|142.21|0
1653392530000|2022-05-24 11:42:10|144.53|142.13|144.38|141.98|144.53|142.13|144.38|141.98|0
1653392540000|2022-05-24 11:42:20|144.24|141.84|144.31|141.91|144.38|141.98|144.24|141.84|0
1653392550000|2022-05-24 11:42:30|144.24|141.84|144.09|141.69|144.24|141.84|144.09|141.69|0
1653392560000|2022-05-24 11:42:40|144.38|141.98|144.38|141.98|144.38|141.98|144.38|141.98|0
1653392570000|2022-05-24 11:42:50|144.31|141.91|144.31|141.91|144.31|141.91|144.31|141.91|0
1653392580000|2022-05-24 11:43:00|144.24|141.84|144.09|141.69|144.24|141.84|144.09|141.69|0
1653392590000|2022-05-24 11:43:10|143.87|141.47|143.5|141.1|143.87|141.47|143.5|141.1|0
1653392600000|2022-05-24 11:43:20|143.65|141.25|143.87|141.47|143.87|141.47|143.65|141.25|0
1653392610000|2022-05-24 11:43:30|143.8|141.4|144.02|141.62|144.02|141.62|143.8|141.4|0
1653392620000|2022-05-24 11:43:40|143.94|141.54|143.94|141.54|144.02|141.62|143.94|141.54|0
1653392630000|2022-05-24 11:43:50|144.02|141.62|143.94|141.54|144.16|141.76|143.94|141.54|0
1653392640000|2022-05-24 11:44:00|143.87|141.47|144.09|141.69|144.09|141.69|143.87|141.47|0
1653392650000|2022-05-24 11:44:10|144.23|141.83|144.23|141.83|144.38|141.98|144.23|141.83|0
1653392660000|2022-05-24 11:44:20|144.16|141.76|143.94|141.54|144.16|141.76|143.94|141.54|0
1653392670000|2022-05-24 11:44:30|144.09|141.69|144.09|141.69|144.09|141.69|144.09|141.69|0
1653392680000|2022-05-24 11:44:40|143.65|141.25|143.65|141.25|143.65|141.25|143.65|141.25|0
1653392690000|2022-05-24 11:44:50|143.72|141.32|143.79|141.39|143.79|141.39|143.65|141.25|0
1653392700000|2022-05-24 11:45:00|144.16|141.76|143.79|141.39|144.23|141.83|143.79|141.39|0
1653392710000|2022-05-24 11:45:10|143.72|141.32|144.09|141.69|144.09|141.69|143.65|141.25|0
1653392720000|2022-05-24 11:45:20|143.94|141.54|144.02|141.62|144.09|141.69|143.94|141.54|0
1653392730000|2022-05-24 11:45:30|143.94|141.54|144.09|141.69|144.09|141.69|143.94|141.54|0
1653392740000|2022-05-24 11:45:40|143.94|141.54|144.09|141.69|144.09|141.69|143.94|141.54|0
1653392750000|2022-05-24 11:45:50|144.08|141.68|144.23|141.83|144.23|141.83|144.08|141.68|0
1653392760000|2022-05-24 11:46:00|144.53|142.13|144.52|142.12|144.53|142.13|144.52|142.12|0
1653392770000|2022-05-24 11:46:10|144.38|141.98|144.38|141.98|144.38|141.98|144.38|141.98|0
1653392780000|2022-05-24 11:46:20|144.52|142.12|144.67|142.27|144.67|142.27|144.38|141.98|0
1653392790000|2022-05-24 11:46:30|144.52|142.12|144.52|142.12|144.52|142.12|144.52|142.12|0
1653392800000|2022-05-24 11:46:40|144.45|142.05|144.23|141.83|144.45|142.05|144.23|141.83|0
1653392810000|2022-05-24 11:46:50|144.08|141.68|144.45|142.05|144.45|142.05|144.08|141.68|0
1653392820000|2022-05-24 11:47:00|144.38|141.98|144.67|142.27|144.67|142.27|144.38|141.98|0
1653392830000|2022-05-24 11:47:10|144.6|142.2|144.52|142.12|144.67|142.27|144.52|142.12|0
1653392840000|2022-05-24 11:47:20|144.38|141.98|144.67|142.27|144.67|142.27|144.38|141.98|0
1653392850000|2022-05-24 11:47:30|145.26|142.86|145.26|142.86|145.26|142.86|145.26|142.86|0
1653392860000|2022-05-24 11:47:40|145.34|142.94|145.34|142.94|145.34|142.94|145.26|142.86|0
1653392870000|2022-05-24 11:47:50|145.26|142.86|145.04|142.64|145.26|142.86|145.04|142.64|0
1653392880000|2022-05-24 11:48:00|144.82|142.42|144.89|142.49|144.89|142.49|144.82|142.42|0
1653392890000|2022-05-24 11:48:10|144.82|142.42|144.96|142.56|144.96|142.56|144.82|142.42|0
1653392900000|2022-05-24 11:48:20|145.11|142.71|145.11|142.71|145.11|142.71|144.96|142.56|0
1653392910000|2022-05-24 11:48:30|145.19|142.79|145.04|142.64|145.19|142.79|145.04|142.64|0
1653392920000|2022-05-24 11:48:40|144.96|142.56|145.26|142.86|145.26|142.86|144.96|142.56|0
1653392930000|2022-05-24 11:48:50|145.11|142.71|145.11|142.71|145.11|142.71|145.11|142.71|0
1653392940000|2022-05-24 11:49:00|145.26|142.86|145.33|142.93|145.33|142.93|145.26|142.86|0
1653392950000|2022-05-24 11:49:10|145.26|142.86|145.48|143.08|145.48|143.08|145.26|142.86|0
1653392960000|2022-05-24 11:49:20|145.4|143|145.48|143.08|145.48|143.08|145.4|143|0
1653392970000|2022-05-24 11:49:30|145.4|143|145.11|142.71|145.55|143.15|145.11|142.71|0
1653392980000|2022-05-24 11:49:40|144.96|142.56|144.96|142.56|144.96|142.56|144.96|142.56|0
1653392990000|2022-05-24 11:49:50|144.89|142.49|144.96|142.56|144.96|142.56|144.89|142.49|0
1653393000000|2022-05-24 11:50:00|144.74|142.34|144.96|142.56|144.96|142.56|144.74|142.34|0
1653393010000|2022-05-24 11:50:10|145.25|142.85|145.33|142.93|145.33|142.93|145.25|142.85|0
1653393020000|2022-05-24 11:50:20|145.4|143|145.25|142.85|145.4|143|145.25|142.85|0
1653393030000|2022-05-24 11:50:30|145.11|142.71|145.4|143|145.4|143|145.11|142.71|0
1653393040000|2022-05-24 11:50:40|145.25|142.85|145.48|143.08|145.48|143.08|145.25|142.85|0
1653393050000|2022-05-24 11:50:50|145.4|143|145.33|142.93|145.4|143|145.33|142.93|0
1653393060000|2022-05-24 11:51:00|145.25|142.85|145.25|142.85|145.25|142.85|145.25|142.85|0
1653393070000|2022-05-24 11:51:10|145.18|142.78|145.18|142.78|145.18|142.78|145.18|142.78|0
1653393080000|2022-05-24 11:51:20|145.04|142.64|145.18|142.78|145.18|142.78|145.04|142.64|0
1653393090000|2022-05-24 11:51:30|145.25|142.85|145.25|142.85|145.25|142.85|145.18|142.78|0
1653393100000|2022-05-24 11:51:40|145.11|142.71|145.11|142.71|145.18|142.78|145.11|142.71|0
1653393110000|2022-05-24 11:51:50|145.25|142.85|145.55|143.15|145.55|143.15|145.25|142.85|0
1653393120000|2022-05-24 11:52:00|145.4|143|145.55|143.15|145.55|143.15|145.4|143|0
1653393130000|2022-05-24 11:52:10|145.48|143.08|145.48|143.08|145.48|143.08|145.4|143|0
1653393140000|2022-05-24 11:52:20|145.55|143.15|145.84|143.44|146.07|143.67|145.55|143.15|0
1653393150000|2022-05-24 11:52:30|145.69|143.29|145.55|143.15|145.69|143.29|145.55|143.15|0
1653393160000|2022-05-24 11:52:40|145.69|143.29|145.55|143.15|145.69|143.29|145.55|143.15|0
1653393170000|2022-05-24 11:52:50|145.48|143.08|145.55|143.15|145.55|143.15|145.48|143.08|0
1653393180000|2022-05-24 11:53:00|145.4|143|145.33|142.93|145.4|143|145.1|142.7|0
1653393190000|2022-05-24 11:53:10|145.4|143|145.55|143.15|145.55|143.15|145.4|143|0
1653393200000|2022-05-24 11:53:20|145.47|143.07|145.55|143.15|145.55|143.15|145.4|143|0
1653393210000|2022-05-24 11:53:30|145.4|143|145.18|142.78|145.4|143|145.18|142.78|0
1653393220000|2022-05-24 11:53:40|145.25|142.85|145.54|143.14|145.54|143.14|145.25|142.85|0
1653393230000|2022-05-24 11:53:50|145.69|143.29|145.54|143.14|145.69|143.29|145.54|143.14|0
1653393240000|2022-05-24 11:54:00|145.69|143.29|145.84|143.44|145.84|143.44|145.69|143.29|0
1653393250000|2022-05-24 11:54:10|145.99|143.59|146.73|144.33|146.73|144.33|145.99|143.59|0
1653393260000|2022-05-24 11:54:20|146.95|144.55|146.88|144.48|146.95|144.55|146.88|144.48|0
1653393270000|2022-05-24 11:54:30|146.73|144.33|146.8|144.4|146.8|144.4|146.73|144.33|0
1653393280000|2022-05-24 11:54:40|146.58|144.18|146.58|144.18|146.73|144.33|146.58|144.18|0
1653393290000|2022-05-24 11:54:50|146.73|144.33|146.58|144.18|146.73|144.33|146.58|144.18|0
1653393300000|2022-05-24 11:55:00|146.43|144.03|146.73|144.33|146.73|144.33|146.43|144.03|0
1653393310000|2022-05-24 11:55:10|146.58|144.18|146.73|144.33|146.73|144.33|146.58|144.18|0
1653393320000|2022-05-24 11:55:20|146.87|144.47|147.17|144.77|147.17|144.77|146.87|144.47|0
1653393330000|2022-05-24 11:55:30|147.1|144.7|147.17|144.77|147.17|144.77|147.02|144.62|0
1653393340000|2022-05-24 11:55:40|147.25|144.85|147.17|144.77|147.32|144.92|147.17|144.77|0
1653393350000|2022-05-24 11:55:50|147.25|144.85|147.77|145.37|147.77|145.37|147.25|144.85|0
1653393360000|2022-05-24 11:56:00|147.62|145.22|147.62|145.22|147.77|145.37|147.62|145.22|0
1653393370000|2022-05-24 11:56:10|147.77|145.37|147.62|145.22|147.77|145.37|147.62|145.22|0
1653393380000|2022-05-24 11:56:20|147.77|145.37|147.32|144.92|147.77|145.37|147.32|144.92|0
1653393390000|2022-05-24 11:56:30|147.17|144.77|147.54|145.14|147.54|145.14|147.17|144.77|0
1653393400000|2022-05-24 11:56:40|147.47|145.07|147.62|145.22|147.62|145.22|147.47|145.07|0
1653393410000|2022-05-24 11:56:50|147.47|145.07|147.47|145.07|147.47|145.07|147.32|144.92|0
1653393420000|2022-05-24 11:57:00|147.62|145.22|147.62|145.22|147.62|145.22|147.47|145.07|0
1653393430000|2022-05-24 11:57:10|147.91|145.51|147.62|145.22|147.91|145.51|147.62|145.22|0
1653393440000|2022-05-24 11:57:20|147.47|145.07|147.32|144.92|147.47|145.07|147.32|144.92|0
1653393450000|2022-05-24 11:57:30|147.17|144.77|147.02|144.62|147.17|144.77|147.02|144.62|0
1653393460000|2022-05-24 11:57:40|146.72|144.32|146.72|144.32|146.72|144.32|146.72|144.32|0
1653393470000|2022-05-24 11:57:50|146.87|144.47|146.87|144.47|146.87|144.47|146.87|144.47|0
1653393480000|2022-05-24 11:58:00|146.72|144.32|147.24|144.84|147.24|144.84|146.57|144.17|0
1653393490000|2022-05-24 11:58:10|147.17|144.77|147.32|144.92|147.32|144.92|147.17|144.77|0
1653393500000|2022-05-24 11:58:20|147.24|144.84|147.24|144.84|147.32|144.92|147.24|144.84|0
1653393510000|2022-05-24 11:58:30|147.17|144.77|147.17|144.77|147.17|144.77|147.17|144.77|0
1653393520000|2022-05-24 11:58:40|147.24|144.84|147.1|144.7|147.24|144.84|147.1|144.7|0
1653393530000|2022-05-24 11:58:50|147.02|144.62|146.87|144.47|147.02|144.62|146.87|144.47|0
1653393540000|2022-05-24 11:59:00|146.95|144.55|147.09|144.69|147.09|144.69|146.95|144.55|0
1653393550000|2022-05-24 11:59:10|147.17|144.77|147.17|144.77|147.17|144.77|147.17|144.77|0
1653393570000|2022-05-24 11:59:30|147.24|144.84|147.02|144.62|147.24|144.84|147.02|144.62|0
1653393580000|2022-05-24 11:59:40|146.87|144.47|146.72|144.32|146.87|144.47|146.72|144.32|0
1653393600000|2022-05-24 12:00:00|146.57|144.17|146.57|144.17|146.57|144.17|146.42|144.02|0
1653393610000|2022-05-24 12:00:10|146.42|144.02|146.27|143.87|146.42|144.02|146.27|143.87|0
1653393620000|2022-05-24 12:00:20|146.13|143.73|146.27|143.87|146.27|143.87|146.13|143.73|0
1653393630000|2022-05-24 12:00:30|146.42|144.02|146.42|144.02|146.42|144.02|146.42|144.02|0
1653393640000|2022-05-24 12:00:40|146.57|144.17|146.87|144.47|147.02|144.62|146.57|144.17|0
1653393650000|2022-05-24 12:00:50|146.72|144.32|146.72|144.32|146.87|144.47|146.72|144.32|0
1653393660000|2022-05-24 12:01:00|146.87|144.47|147.01|144.61|147.01|144.61|146.87|144.47|0
1653393670000|2022-05-24 12:01:10|146.72|144.32|146.5|144.1|146.72|144.32|146.5|144.1|0
1653393680000|2022-05-24 12:01:20|146.27|143.87|146.27|143.87|146.27|143.87|146.27|143.87|0
1653393690000|2022-05-24 12:01:30|146.12|143.72|146.87|144.47|146.87|144.47|146.12|143.72|0
1653393700000|2022-05-24 12:01:40|146.79|144.39|146.94|144.54|147.01|144.61|146.79|144.39|0
1653393710000|2022-05-24 12:01:50|147.46|145.06|147.98|145.58|148.06|145.66|147.46|145.06|0
1653393720000|2022-05-24 12:02:00|147.91|145.51|147.91|145.51|147.91|145.51|147.76|145.36|0
1653393730000|2022-05-24 12:02:10|147.76|145.36|147.76|145.36|147.76|145.36|147.76|145.36|0
1653393740000|2022-05-24 12:02:20|147.91|145.51|147.98|145.58|148.05|145.65|147.91|145.51|0
1653393750000|2022-05-24 12:02:30|148.13|145.73|148.05|145.65|148.13|145.73|147.98|145.58|0
1653393760000|2022-05-24 12:02:40|148.2|145.8|147.91|145.51|148.2|145.8|147.83|145.43|0
1653393770000|2022-05-24 12:02:50|147.76|145.36|147.54|145.14|147.76|145.36|147.54|145.14|0
1653393780000|2022-05-24 12:03:00|147.46|145.06|146.71|144.31|147.46|145.06|146.27|143.87|0
1653393790000|2022-05-24 12:03:10|146.57|144.17|146.57|144.17|146.57|144.17|146.42|144.02|0
1653393800000|2022-05-24 12:03:20|146.42|144.02|146.42|144.02|146.42|144.02|146.42|144.02|0
1653393810000|2022-05-24 12:03:30|146.49|144.09|146.35|143.95|146.49|144.09|146.27|143.87|0
1653393820000|2022-05-24 12:03:40|146.27|143.87|146.42|144.02|146.42|144.02|146.27|143.87|0
1653393830000|2022-05-24 12:03:50|146.35|143.95|146.12|143.72|146.35|143.95|146.12|143.72|0
1653393840000|2022-05-24 12:04:00|146.27|143.87|146.27|143.87|146.35|143.95|146.27|143.87|0
1653393850000|2022-05-24 12:04:10|146.12|143.72|145.97|143.57|146.12|143.72|145.97|143.57|0
1653393860000|2022-05-24 12:04:20|146.12|143.72|146.12|143.72|146.12|143.72|146.12|143.72|0
1653393870000|2022-05-24 12:04:30|145.9|143.5|145.97|143.57|145.97|143.57|145.9|143.5|0
1653393880000|2022-05-24 12:04:40|145.82|143.42|145.82|143.42|145.82|143.42|145.82|143.42|0
1653393890000|2022-05-24 12:04:50|145.68|143.28|145.38|142.98|145.68|143.28|145.38|142.98|0
1653393900000|2022-05-24 12:05:00|145.53|143.13|145.82|143.42|145.82|143.42|145.53|143.13|0
1653393910000|2022-05-24 12:05:10|145.68|143.28|145.53|143.13|145.68|143.28|145.53|143.13|0
1653393920000|2022-05-24 12:05:20|145.68|143.28|146.27|143.87|146.27|143.87|145.68|143.28|0
1653393930000|2022-05-24 12:05:30|146.41|144.01|146.86|144.46|147.01|144.61|146.41|144.01|0
1653393950000|2022-05-24 12:05:50|146.79|144.39|147.3|144.9|147.3|144.9|146.79|144.39|0
1653393960000|2022-05-24 12:06:00|147.16|144.76|147.3|144.9|147.3|144.9|147.16|144.76|0
1653393970000|2022-05-24 12:06:10|147.38|144.98|147.9|145.5|147.9|145.5|147.38|144.98|0
1653393980000|2022-05-24 12:06:20|147.75|145.35|147.75|145.35|147.9|145.5|147.75|145.35|0
1653393990000|2022-05-24 12:06:30|147.6|145.2|147.6|145.2|147.6|145.2|147.6|145.2|0
1653394000000|2022-05-24 12:06:40|147.45|145.05|147.45|145.05|147.45|145.05|147.45|145.05|0
1653394010000|2022-05-24 12:06:50|147.3|144.9|147.6|145.2|147.6|145.2|147.3|144.9|0
1653394020000|2022-05-24 12:07:00|147.9|145.5|147.75|145.35|147.9|145.5|147.75|145.35|0
1653394030000|2022-05-24 12:07:10|147.9|145.5|148.94|146.54|148.94|146.54|147.9|145.5|0
1653394040000|2022-05-24 12:07:20|149.02|146.62|149.47|147.07|149.47|147.07|149.02|146.62|0
1653394050000|2022-05-24 12:07:30|149.62|147.22|149.39|146.99|149.62|147.22|149.39|146.99|0
1653394060000|2022-05-24 12:07:40|149.24|146.84|149.24|146.84|149.39|146.99|149.24|146.84|0
1653394070000|2022-05-24 12:07:50|149.17|146.77|149.39|146.99|149.39|146.99|149.09|146.69|0
1653394080000|2022-05-24 12:08:00|149.09|146.69|149.39|146.99|149.39|146.99|149.09|146.69|0
1653394090000|2022-05-24 12:08:10|149.54|147.14|149.54|147.14|149.54|147.14|149.47|147.07|0
1653394100000|2022-05-24 12:08:20|149.47|147.07|149.47|147.07|149.47|147.07|149.47|147.07|0
1653394110000|2022-05-24 12:08:30|149.62|147.22|149.54|147.14|149.62|147.22|149.39|146.99|0
1653394120000|2022-05-24 12:08:40|149.62|147.22|149.39|146.99|149.62|147.22|149.39|146.99|0
1653394130000|2022-05-24 12:08:50|149.54|147.14|149.39|146.99|149.54|147.14|149.39|146.99|0
1653394140000|2022-05-24 12:09:00|149.54|147.14|149.54|147.14|149.54|147.14|149.54|147.14|0
1653394150000|2022-05-24 12:09:10|149.69|147.29|149.84|147.44|149.84|147.44|149.69|147.29|0
1653394160000|2022-05-24 12:09:20|149.92|147.52|150.14|147.74|150.29|147.89|149.92|147.52|0
1653394170000|2022-05-24 12:09:30|149.99|147.59|150.07|147.67|150.29|147.89|149.99|147.59|0
1653394180000|2022-05-24 12:09:40|149.84|147.44|149.84|147.44|149.99|147.59|149.84|147.44|0
1653394190000|2022-05-24 12:09:50|149.69|147.29|149.84|147.44|149.84|147.44|149.69|147.29|0
1653394200000|2022-05-24 12:10:00|149.77|147.37|149.69|147.29|149.84|147.44|149.69|147.29|0
1653394210000|2022-05-24 12:10:10|149.54|147.14|148.94|146.54|149.54|147.14|148.94|146.54|0
1653394220000|2022-05-24 12:10:20|149.09|146.69|148.79|146.39|149.09|146.69|148.79|146.39|0
1653394230000|2022-05-24 12:10:30|149.09|146.69|148.94|146.54|149.09|146.69|148.94|146.54|0
1653394240000|2022-05-24 12:10:40|148.79|146.39|148.94|146.54|148.94|146.54|148.79|146.39|0
1653394250000|2022-05-24 12:10:50|149.02|146.62|149.02|146.62|149.02|146.62|149.02|146.62|0
1653394260000|2022-05-24 12:11:00|148.79|146.39|148.87|146.47|148.87|146.47|148.79|146.39|0
1653394270000|2022-05-24 12:11:10|148.94|146.54|149.09|146.69|149.09|146.69|148.94|146.54|0
1653394290000|2022-05-24 12:11:30|149.24|146.84|149.02|146.62|149.24|146.84|148.94|146.54|0
1653394300000|2022-05-24 12:11:40|149.09|146.69|149.17|146.77|149.17|146.77|149.09|146.69|0
1653394310000|2022-05-24 12:11:50|148.94|146.54|148.79|146.39|148.94|146.54|148.79|146.39|0
1653394320000|2022-05-24 12:12:00|149.09|146.69|149.02|146.62|149.24|146.84|149.02|146.62|0
1653394330000|2022-05-24 12:12:10|148.94|146.54|149.16|146.76|149.16|146.76|148.94|146.54|0
1653394340000|2022-05-24 12:12:20|149.09|146.69|148.94|146.54|149.09|146.69|148.94|146.54|0
1653394350000|2022-05-24 12:12:30|148.79|146.39|148.79|146.39|148.79|146.39|148.72|146.32|0
1653394360000|2022-05-24 12:12:40|148.64|146.24|148.64|146.24|148.64|146.24|148.57|146.17|0
1653394370000|2022-05-24 12:12:50|148.71|146.31|148.34|145.94|148.71|146.31|148.34|145.94|0
1653394380000|2022-05-24 12:13:00|148.12|145.72|148.64|146.24|148.64|146.24|148.12|145.72|0
1653394390000|2022-05-24 12:13:10|148.49|146.09|148.49|146.09|148.49|146.09|148.49|146.09|0
1653394400000|2022-05-24 12:13:20|148.64|146.24|148.79|146.39|148.79|146.39|148.64|146.24|0
1653394410000|2022-05-24 12:13:30|148.94|146.54|148.71|146.31|148.94|146.54|148.71|146.31|0
1653394420000|2022-05-24 12:13:40|148.79|146.39|148.64|146.24|148.79|146.39|148.64|146.24|0
1653394430000|2022-05-24 12:13:50|148.49|146.09|148.34|145.94|148.49|146.09|148.26|145.86|0
1653394440000|2022-05-24 12:14:00|148.64|146.24|148.56|146.16|148.64|146.24|148.56|146.16|0
1653394450000|2022-05-24 12:14:10|148.49|146.09|148.11|145.71|148.49|146.09|148.11|145.71|0
1653394460000|2022-05-24 12:14:20|148.04|145.64|148.04|145.64|148.04|145.64|147.89|145.49|0
1653394470000|2022-05-24 12:14:30|147.89|145.49|148.19|145.79|148.19|145.79|147.82|145.42|0
1653394480000|2022-05-24 12:14:40|148.63|146.23|148.56|146.16|148.63|146.23|148.56|146.16|0
1653394490000|2022-05-24 12:14:50|148.63|146.23|148.63|146.23|148.63|146.23|148.48|146.08|0
1653394500000|2022-05-24 12:15:00|148.78|146.38|148.86|146.46|148.93|146.53|148.78|146.38|0
1653394510000|2022-05-24 12:15:10|148.93|146.53|148.48|146.08|148.93|146.53|148.48|146.08|0
1653394520000|2022-05-24 12:15:20|148.56|146.16|148.63|146.23|148.63|146.23|148.56|146.16|0
1653394530000|2022-05-24 12:15:30|148.56|146.16|148.63|146.23|148.63|146.23|148.56|146.16|0
1653394540000|2022-05-24 12:15:40|148.33|145.93|148.41|146.01|148.41|146.01|148.33|145.93|0
1653394550000|2022-05-24 12:15:50|148.18|145.78|148.11|145.71|148.26|145.86|148.11|145.71|0
1653394560000|2022-05-24 12:16:00|148.03|145.63|147.89|145.49|148.11|145.71|147.89|145.49|0
1653394570000|2022-05-24 12:16:10|147.96|145.56|148.33|145.93|148.33|145.93|147.89|145.49|0
1653394580000|2022-05-24 12:16:20|148.18|145.78|148.48|146.08|148.48|146.08|148.18|145.78|0
1653394590000|2022-05-24 12:16:30|148.63|146.23|148.86|146.46|148.86|146.46|148.63|146.23|0
1653394600000|2022-05-24 12:16:40|148.93|146.53|149.23|146.83|149.23|146.83|148.93|146.53|0
1653394610000|2022-05-24 12:16:50|149.38|146.98|149.38|146.98|149.38|146.98|149.31|146.91|0
1653394620000|2022-05-24 12:17:00|149.01|146.61|148.63|146.23|149.01|146.61|148.63|146.23|0
1653394630000|2022-05-24 12:17:10|148.41|146.01|148.26|145.86|148.41|146.01|148.26|145.86|0
1653394640000|2022-05-24 12:17:20|148.18|145.78|148.11|145.71|148.33|145.93|148.11|145.71|0
1653394650000|2022-05-24 12:17:30|148.18|145.78|148.18|145.78|148.18|145.78|148.03|145.63|0
1653394660000|2022-05-24 12:17:40|148.03|145.63|148.18|145.78|148.18|145.78|148.03|145.63|0
1653394670000|2022-05-24 12:17:50|148.26|145.86|148.33|145.93|148.33|145.93|148.26|145.86|0
1653394680000|2022-05-24 12:18:00|148.48|146.08|148.18|145.78|148.48|146.08|148.18|145.78|0
1653394690000|2022-05-24 12:18:10|148.26|145.86|149.05|146.65|149.05|146.65|148.03|145.63|0
1653394700000|2022-05-24 12:18:20|149.13|146.73|148.89|146.49|149.2|146.8|148.89|146.49|0
1653394710000|2022-05-24 12:18:30|148.82|146.42|149.19|146.79|149.19|146.79|148.82|146.42|0
1653394720000|2022-05-24 12:18:40|149.56|147.16|149.19|146.79|149.64|147.24|149.19|146.79|0
1653394730000|2022-05-24 12:18:50|149.04|146.64|149.27|146.87|149.34|146.94|149.04|146.64|0
1653394740000|2022-05-24 12:19:00|149.04|146.64|148.75|146.35|149.04|146.64|148.75|146.35|0
1653394750000|2022-05-24 12:19:10|148.52|146.12|148.89|146.49|148.89|146.49|148.52|146.12|0
1653394760000|2022-05-24 12:19:20|148.74|146.34|148.82|146.42|148.82|146.42|148.6|146.2|0
1653394770000|2022-05-24 12:19:30|148.74|146.34|148.67|146.27|148.74|146.34|148.67|146.27|0
1653394780000|2022-05-24 12:19:40|148.6|146.2|148.74|146.34|148.74|146.34|148.6|146.2|0
1653394790000|2022-05-24 12:19:50|148.82|146.42|148.74|146.34|148.82|146.42|148.74|146.34|0
1653394800000|2022-05-24 12:20:00|148.59|146.19|148.74|146.34|148.89|146.49|148.59|146.19|0
1653394810000|2022-05-24 12:20:10|148.89|146.49|148.82|146.42|149.04|146.64|148.82|146.42|0
1653394820000|2022-05-24 12:20:20|148.89|146.49|149.34|146.94|149.34|146.94|148.89|146.49|0
1653394830000|2022-05-24 12:20:30|149.42|147.02|149.34|146.94|149.57|147.17|149.34|146.94|0
1653394840000|2022-05-24 12:20:40|149.27|146.87|149.34|146.94|149.34|146.94|149.27|146.87|0
1653394850000|2022-05-24 12:20:50|149.64|147.24|149.79|147.39|149.79|147.39|149.64|147.24|0
1653394860000|2022-05-24 12:21:00|149.64|147.24|149.04|146.64|149.64|147.24|149.04|146.64|0
1653394870000|2022-05-24 12:21:10|149.12|146.72|149.49|147.09|149.49|147.09|149.12|146.72|0
1653394880000|2022-05-24 12:21:20|149.42|147.02|149.27|146.87|149.42|147.02|149.12|146.72|0
1653394890000|2022-05-24 12:21:30|149.34|146.94|149.34|146.94|149.34|146.94|149.27|146.87|0
1653394900000|2022-05-24 12:21:40|149.49|147.09|150.09|147.69|150.09|147.69|149.49|147.09|0
1653394910000|2022-05-24 12:21:50|149.94|147.54|150.09|147.69|150.09|147.69|149.79|147.39|0
1653394920000|2022-05-24 12:22:00|150.39|147.99|150.54|148.14|150.69|148.29|150.39|147.99|0
1653394930000|2022-05-24 12:22:10|150.31|147.91|150.16|147.76|150.39|147.99|150.09|147.69|0
1653394940000|2022-05-24 12:22:20|149.94|147.54|149.79|147.39|149.94|147.54|149.79|147.39|0
1653394950000|2022-05-24 12:22:30|149.64|147.24|149.71|147.31|149.71|147.31|149.49|147.09|0
1653394960000|2022-05-24 12:22:40|149.64|147.24|150.09|147.69|150.09|147.69|149.64|147.24|0
1653394970000|2022-05-24 12:22:50|149.79|147.39|149.79|147.39|149.79|147.39|149.64|147.24|0
1653394980000|2022-05-24 12:23:00|150.09|147.69|149.79|147.39|150.09|147.69|149.79|147.39|0
1653394990000|2022-05-24 12:23:10|149.64|147.24|149.64|147.24|149.79|147.39|149.64|147.24|0
1653395000000|2022-05-24 12:23:20|149.78|147.38|149.64|147.24|149.86|147.46|149.64|147.24|0
1653395010000|2022-05-24 12:23:30|149.78|147.38|149.78|147.38|149.78|147.38|149.71|147.31|0
1653395020000|2022-05-24 12:23:40|149.93|147.53|149.93|147.53|150.08|147.68|149.93|147.53|0
1653395030000|2022-05-24 12:23:50|150.08|147.68|149.86|147.46|150.08|147.68|149.86|147.46|0
1653395040000|2022-05-24 12:24:00|149.63|147.23|149.78|147.38|149.78|147.38|149.63|147.23|0
1653395050000|2022-05-24 12:24:10|149.63|147.23|149.63|147.23|149.63|147.23|149.63|147.23|0
1653395060000|2022-05-24 12:24:20|149.48|147.08|149.63|147.23|149.63|147.23|149.48|147.08|0
1653395070000|2022-05-24 12:24:30|149.48|147.08|149.63|147.23|149.63|147.23|149.33|146.93|0
1653395080000|2022-05-24 12:24:40|149.78|147.38|149.63|147.23|149.78|147.38|149.63|147.23|0
1653395090000|2022-05-24 12:24:50|149.78|147.38|149.93|147.53|149.93|147.53|149.78|147.38|0
1653395100000|2022-05-24 12:25:00|150.08|147.68|149.86|147.46|150.08|147.68|149.78|147.38|0
1653395110000|2022-05-24 12:25:10|149.63|147.23|149.78|147.38|149.78|147.38|149.48|147.08|0
1653395120000|2022-05-24 12:25:20|149.93|147.53|150.08|147.68|150.08|147.68|149.93|147.53|0
1653395130000|2022-05-24 12:25:30|149.93|147.53|149.93|147.53|149.93|147.53|149.86|147.46|0
1653395140000|2022-05-24 12:25:40|149.78|147.38|149.63|147.23|149.78|147.38|149.48|147.08|0
1653395150000|2022-05-24 12:25:50|149.48|147.08|149.33|146.93|149.63|147.23|149.33|146.93|0
1653395160000|2022-05-24 12:26:00|149.63|147.23|149.71|147.31|149.71|147.31|149.48|147.08|0
1653395170000|2022-05-24 12:26:10|149.78|147.38|149.63|147.23|149.78|147.38|149.63|147.23|0
1653395180000|2022-05-24 12:26:20|149.78|147.38|149.56|147.16|149.78|147.38|149.48|147.08|0
1653395190000|2022-05-24 12:26:30|149.33|146.93|149.48|147.08|149.48|147.08|149.33|146.93|0
1653395200000|2022-05-24 12:26:40|149.63|147.23|149.56|147.16|149.63|147.23|149.56|147.16|0
1653395210000|2022-05-24 12:26:50|149.48|147.08|149.03|146.63|149.48|147.08|149.03|146.63|0
1653395220000|2022-05-24 12:27:00|148.88|146.48|148.58|146.18|148.88|146.48|148.58|146.18|0
1653395230000|2022-05-24 12:27:10|148.51|146.11|148.58|146.18|148.58|146.18|148.44|146.04|0
1653395240000|2022-05-24 12:27:20|148.96|146.56|149.03|146.63|149.03|146.63|148.88|146.48|0
1653395250000|2022-05-24 12:27:30|148.96|146.56|149.03|146.63|149.03|146.63|148.96|146.56|0
1653395260000|2022-05-24 12:27:40|149.18|146.78|149.03|146.63|149.18|146.78|149.03|146.63|0
1653395270000|2022-05-24 12:27:50|148.88|146.48|149.03|146.63|149.03|146.63|148.88|146.48|0
1653395280000|2022-05-24 12:28:00|148.73|146.33|148.73|146.33|148.88|146.48|148.73|146.33|0
1653395290000|2022-05-24 12:28:10|148.88|146.48|148.73|146.33|148.88|146.48|148.73|146.33|0
1653395300000|2022-05-24 12:28:20|149.03|146.63|149.03|146.63|149.03|146.63|149.03|146.63|0
1653395310000|2022-05-24 12:28:30|148.88|146.48|149.03|146.63|149.18|146.78|148.88|146.48|0
1653395320000|2022-05-24 12:28:40|149.18|146.78|148.88|146.48|149.18|146.78|148.88|146.48|0
1653395330000|2022-05-24 12:28:50|148.81|146.41|148.13|145.73|148.81|146.41|148.13|145.73|0
1653395340000|2022-05-24 12:29:00|147.84|145.44|147.39|144.99|147.84|145.44|147.39|144.99|0
1653395350000|2022-05-24 12:29:10|147.54|145.14|147.69|145.29|147.69|145.29|147.39|144.99|0
1653395360000|2022-05-24 12:29:20|147.77|145.37|147.84|145.44|147.84|145.44|147.77|145.37|0
1653395370000|2022-05-24 12:29:30|147.69|145.29|148.13|145.73|148.13|145.73|147.69|145.29|0
1653395380000|2022-05-24 12:29:40|148.21|145.81|148.43|146.03|148.43|146.03|148.21|145.81|0
1653395390000|2022-05-24 12:29:50|148.36|145.96|148.21|145.81|148.36|145.96|148.13|145.73|0
1653395400000|2022-05-24 12:30:00|147.98|145.58|148.28|145.88|148.28|145.88|147.98|145.58|0
1653395410000|2022-05-24 12:30:10|148.43|146.03|148.43|146.03|148.43|146.03|148.43|146.03|0
1653395420000|2022-05-24 12:30:20|148.73|146.33|149.03|146.63|149.03|146.63|148.73|146.33|0
1653395430000|2022-05-24 12:30:30|149.18|146.78|149.33|146.93|149.48|147.08|149.18|146.78|0
1653395440000|2022-05-24 12:30:40|149.18|146.78|149.1|146.7|149.18|146.78|149.1|146.7|0
1653395450000|2022-05-24 12:30:50|149.03|146.63|148.73|146.33|149.03|146.63|148.73|146.33|0
1653395460000|2022-05-24 12:31:00|148.88|146.48|149.32|146.92|149.32|146.92|148.88|146.48|0
1653395470000|2022-05-24 12:31:10|149.18|146.78|149.17|146.77|149.18|146.78|149.17|146.77|0
1653395480000|2022-05-24 12:31:20|148.88|146.48|148.88|146.48|148.88|146.48|148.73|146.33|0
1653395490000|2022-05-24 12:31:30|148.73|146.33|148.95|146.55|148.95|146.55|148.73|146.33|0
1653395500000|2022-05-24 12:31:40|148.73|146.33|148.58|146.18|148.73|146.33|148.58|146.18|0
1653395510000|2022-05-24 12:31:50|148.28|145.88|147.83|145.43|148.28|145.88|147.83|145.43|0
1653395520000|2022-05-24 12:32:00|147.91|145.51|147.68|145.28|147.98|145.58|147.68|145.28|0
1653395530000|2022-05-24 12:32:10|147.39|144.99|147.24|144.84|147.39|144.99|147.24|144.84|0
1653395540000|2022-05-24 12:32:20|146.79|144.39|146.79|144.39|146.79|144.39|146.65|144.25|0
1653395550000|2022-05-24 12:32:30|146.94|144.54|146.65|144.25|146.94|144.54|146.65|144.25|0
1653395560000|2022-05-24 12:32:40|146.35|143.95|146.5|144.1|146.5|144.1|146.2|143.8|0
1653395570000|2022-05-24 12:32:50|146.65|144.25|146.2|143.8|146.65|144.25|146.06|143.66|0
1653395580000|2022-05-24 12:33:00|146.28|143.88|146.65|144.25|146.65|144.25|146.28|143.88|0
1653395590000|2022-05-24 12:33:10|146.5|144.1|146.2|143.8|146.5|144.1|146.2|143.8|0
1653395600000|2022-05-24 12:33:20|146.35|143.95|146.05|143.65|146.35|143.95|146.05|143.65|0
1653395610000|2022-05-24 12:33:30|145.91|143.51|145.61|143.21|145.91|143.51|145.61|143.21|0
1653395620000|2022-05-24 12:33:40|145.76|143.36|145.76|143.36|145.91|143.51|145.76|143.36|0
1653395630000|2022-05-24 12:33:50|145.84|143.44|145.91|143.51|145.91|143.51|145.84|143.44|0
1653395640000|2022-05-24 12:34:00|145.76|143.36|146.05|143.65|146.2|143.8|145.76|143.36|0
1653395650000|2022-05-24 12:34:10|145.84|143.44|146.2|143.8|146.2|143.8|145.84|143.44|0
1653395660000|2022-05-24 12:34:20|145.91|143.51|145.76|143.36|145.91|143.51|145.76|143.36|0
1653395670000|2022-05-24 12:34:30|146.05|143.65|146.2|143.8|146.2|143.8|146.05|143.65|0
1653395680000|2022-05-24 12:34:40|146.05|143.65|145.69|143.29|146.05|143.65|145.69|143.29|0
1653395690000|2022-05-24 12:34:50|145.76|143.36|146.57|144.17|146.57|144.17|145.76|143.36|0
1653395700000|2022-05-24 12:35:00|146.5|144.1|146.64|144.24|146.64|144.24|146.5|144.1|0
1653395710000|2022-05-24 12:35:10|146.49|144.09|146.64|144.24|146.64|144.24|146.49|144.09|0
1653395720000|2022-05-24 12:35:20|146.49|144.09|146.49|144.09|146.49|144.09|146.35|143.95|0
1653395730000|2022-05-24 12:35:30|146.35|143.95|146.79|144.39|146.79|144.39|146.35|143.95|0
1653395740000|2022-05-24 12:35:40|146.94|144.54|146.64|144.24|146.94|144.54|146.64|144.24|0
1653395750000|2022-05-24 12:35:50|146.79|144.39|146.94|144.54|147.16|144.76|146.79|144.39|0
1653395760000|2022-05-24 12:36:00|147.09|144.69|147.09|144.69|147.09|144.69|147.09|144.69|0
1653395770000|2022-05-24 12:36:10|146.87|144.47|146.35|143.95|146.87|144.47|146.35|143.95|0
1653395780000|2022-05-24 12:36:20|146.05|143.65|145.76|143.36|146.05|143.65|145.76|143.36|0
1653395790000|2022-05-24 12:36:30|145.61|143.21|145.9|143.5|145.9|143.5|145.61|143.21|0
1653395800000|2022-05-24 12:36:40|145.76|143.36|145.54|143.14|145.76|143.36|145.54|143.14|0
1653395810000|2022-05-24 12:36:50|145.46|143.06|145.61|143.21|145.75|143.35|145.46|143.06|0
1653395820000|2022-05-24 12:37:00|145.75|143.35|145.46|143.06|145.75|143.35|145.46|143.06|0
1653395830000|2022-05-24 12:37:10|145.17|142.77|145.17|142.77|145.31|142.91|145.17|142.77|0
1653395840000|2022-05-24 12:37:20|145.31|142.91|145.31|142.91|145.31|142.91|145.31|142.91|0
1653395860000|2022-05-24 12:37:40|145.17|142.77|144.87|142.47|145.17|142.77|144.87|142.47|0
1653395870000|2022-05-24 12:37:50|144.72|142.32|144.43|142.03|144.72|142.32|144.29|141.89|0
1653395880000|2022-05-24 12:38:00|144.28|141.88|143.99|141.59|144.28|141.88|143.99|141.59|0
1653395890000|2022-05-24 12:38:10|143.85|141.45|143.85|141.45|143.99|141.59|143.85|141.45|0
1653395900000|2022-05-24 12:38:20|143.99|141.59|144.87|142.47|144.87|142.47|143.99|141.59|0
1653395910000|2022-05-24 12:38:30|145.02|142.62|144.72|142.32|145.02|142.62|144.72|142.32|0
1653395920000|2022-05-24 12:38:40|144.87|142.47|144.87|142.47|144.87|142.47|144.87|142.47|0
1653395930000|2022-05-24 12:38:50|145.02|142.62|145.16|142.76|145.16|142.76|145.02|142.62|0
1653395940000|2022-05-24 12:39:00|145.02|142.62|145.02|142.62|145.02|142.62|144.87|142.47|0
1653395950000|2022-05-24 12:39:10|144.87|142.47|145.16|142.76|145.16|142.76|144.87|142.47|0
1653395960000|2022-05-24 12:39:20|145.31|142.91|144.95|142.55|145.31|142.91|144.95|142.55|0
1653395970000|2022-05-24 12:39:30|144.87|142.47|144.87|142.47|144.87|142.47|144.87|142.47|0
1653395980000|2022-05-24 12:39:40|145.02|142.62|145.16|142.76|145.16|142.76|145.02|142.62|0
1653395990000|2022-05-24 12:39:50|145.09|142.69|145.09|142.69|145.09|142.69|145.09|142.69|0
1653396000000|2022-05-24 12:40:00|145.16|142.76|145.01|142.61|145.16|142.76|144.87|142.47|0
1653396010000|2022-05-24 12:40:10|144.87|142.47|145.01|142.61|145.01|142.61|144.87|142.47|0
1653396020000|2022-05-24 12:40:20|145.31|142.91|145.16|142.76|145.31|142.91|145.16|142.76|0
1653396030000|2022-05-24 12:40:30|145.01|142.61|145.01|142.61|145.01|142.61|144.87|142.47|0
1653396040000|2022-05-24 12:40:40|144.87|142.47|144.87|142.47|144.87|142.47|144.87|142.47|0
1653396050000|2022-05-24 12:40:50|145.01|142.61|144.94|142.54|145.01|142.61|144.94|142.54|0
1653396060000|2022-05-24 12:41:00|144.87|142.47|145.01|142.61|145.01|142.61|144.87|142.47|0
1653396070000|2022-05-24 12:41:10|145.16|142.76|145.16|142.76|145.16|142.76|145.16|142.76|0
1653396080000|2022-05-24 12:41:20|144.72|142.32|144.57|142.17|144.72|142.32|144.57|142.17|0
1653396090000|2022-05-24 12:41:30|144.72|142.32|144.72|142.32|144.72|142.32|144.57|142.17|0
1653396100000|2022-05-24 12:41:40|144.57|142.17|144.57|142.17|144.57|142.17|144.43|142.03|0
1653396110000|2022-05-24 12:41:50|144.43|142.03|144.43|142.03|144.57|142.17|144.43|142.03|0
1653396120000|2022-05-24 12:42:00|144.35|141.95|144.43|142.03|144.43|142.03|144.35|141.95|0
1653396130000|2022-05-24 12:42:10|144.28|141.88|144.28|141.88|144.42|142.02|144.28|141.88|0
1653396140000|2022-05-24 12:42:20|144.13|141.73|143.84|141.44|144.13|141.73|143.84|141.44|0
1653396150000|2022-05-24 12:42:30|143.69|141.29|143.69|141.29|143.69|141.29|143.4|141|0
1653396160000|2022-05-24 12:42:40|143.84|141.44|143.99|141.59|143.99|141.59|143.84|141.44|0
1653396170000|2022-05-24 12:42:50|143.91|141.51|144.57|142.17|144.57|142.17|143.91|141.51|0
1653396180000|2022-05-24 12:43:00|144.5|142.1|144.57|142.17|144.72|142.32|144.5|142.1|0
1653396190000|2022-05-24 12:43:10|144.42|142.02|143.98|141.58|144.42|142.02|143.84|141.44|0
1653396200000|2022-05-24 12:43:20|144.13|141.73|144.13|141.73|144.13|141.73|144.13|141.73|0
1653396210000|2022-05-24 12:43:30|144.28|141.88|144.13|141.73|144.42|142.02|144.13|141.73|0
1653396220000|2022-05-24 12:43:40|144.28|141.88|144.13|141.73|144.28|141.88|144.13|141.73|0
1653396230000|2022-05-24 12:43:50|144.28|141.88|144.13|141.73|144.28|141.88|143.98|141.58|0
1653396240000|2022-05-24 12:44:00|143.98|141.58|144.13|141.73|144.28|141.88|143.98|141.58|0
1653396250000|2022-05-24 12:44:10|143.98|141.58|144.42|142.02|144.42|142.02|143.98|141.58|0
1653396260000|2022-05-24 12:44:20|144.35|141.95|144.57|142.17|144.57|142.17|144.35|141.95|0
1653396270000|2022-05-24 12:44:30|144.64|142.24|144.57|142.17|144.64|142.24|144.57|142.17|0
1653396280000|2022-05-24 12:44:40|144.71|142.31|144.86|142.46|144.86|142.46|144.71|142.31|0
1653396290000|2022-05-24 12:44:50|144.57|142.17|144.71|142.31|144.71|142.31|144.57|142.17|0
1653396300000|2022-05-24 12:45:00|144.57|142.17|144.57|142.17|144.71|142.31|144.57|142.17|0
1653396310000|2022-05-24 12:45:10|144.5|142.1|144.57|142.17|144.57|142.17|144.42|142.02|0
1653396320000|2022-05-24 12:45:20|144.5|142.1|144.86|142.46|144.86|142.46|144.5|142.1|0
1653396330000|2022-05-24 12:45:30|144.79|142.39|144.71|142.31|144.86|142.46|144.71|142.31|0
1653396350000|2022-05-24 12:45:50|144.86|142.46|144.86|142.46|144.86|142.46|144.86|142.46|0
1653396360000|2022-05-24 12:46:00|144.79|142.39|144.57|142.17|144.79|142.39|144.57|142.17|0
1653396370000|2022-05-24 12:46:10|144.27|141.87|144.27|141.87|144.27|141.87|144.27|141.87|0
1653396380000|2022-05-24 12:46:20|144.42|142.02|144.42|142.02|144.42|142.02|144.42|142.02|0
1653396390000|2022-05-24 12:46:30|144.27|141.87|144.42|142.02|144.42|142.02|144.27|141.87|0
1653396400000|2022-05-24 12:46:40|144.27|141.87|144.27|141.87|144.42|142.02|144.27|141.87|0
1653396410000|2022-05-24 12:46:50|144.42|142.02|144.27|141.87|144.42|142.02|144.27|141.87|0
1653396420000|2022-05-24 12:47:00|144.13|141.73|144.27|141.87|144.27|141.87|144.13|141.73|0
1653396430000|2022-05-24 12:47:10|144.12|141.72|144.27|141.87|144.27|141.87|144.12|141.72|0
1653396440000|2022-05-24 12:47:20|144.42|142.02|144.12|141.72|144.42|142.02|144.12|141.72|0
1653396450000|2022-05-24 12:47:30|143.98|141.58|143.98|141.58|143.98|141.58|143.98|141.58|0
1653396470000|2022-05-24 12:47:50|144.12|141.72|144.12|141.72|144.12|141.72|144.12|141.72|0
1653396480000|2022-05-24 12:48:00|144.42|142.02|144.42|142.02|144.42|142.02|144.42|142.02|0
1653396490000|2022-05-24 12:48:10|144.27|141.87|144.2|141.8|144.27|141.87|144.12|141.72|0
1653396500000|2022-05-24 12:48:20|144.27|141.87|144.27|141.87|144.27|141.87|144.12|141.72|0
1653396510000|2022-05-24 12:48:30|144.42|142.02|144.42|142.02|144.42|142.02|144.42|142.02|0
1653396520000|2022-05-24 12:48:40|144.35|141.95|144.78|142.38|144.78|142.38|144.35|141.95|0
1653396530000|2022-05-24 12:48:50|144.71|142.31|144.85|142.45|144.85|142.45|144.71|142.31|0
1653396540000|2022-05-24 12:49:00|144.71|142.31|144.49|142.09|144.85|142.45|144.49|142.09|0
1653396550000|2022-05-24 12:49:10|144.41|142.01|144.34|141.94|144.41|142.01|144.27|141.87|0
1653396560000|2022-05-24 12:49:20|144.27|141.87|144.27|141.87|144.27|141.87|144.27|141.87|0
1653396570000|2022-05-24 12:49:30|144.34|141.94|143.97|141.57|144.34|141.94|143.97|141.57|0
1653396580000|2022-05-24 12:49:40|144.05|141.65|143.83|141.43|144.05|141.65|143.83|141.43|0
1653396590000|2022-05-24 12:49:50|143.68|141.28|143.68|141.28|143.68|141.28|143.54|141.14|0
1653396600000|2022-05-24 12:50:00|143.54|141.14|143.68|141.28|143.68|141.28|143.54|141.14|0
1653396610000|2022-05-24 12:50:10|143.83|141.43|143.54|141.14|143.83|141.43|143.54|141.14|0
1653396630000|2022-05-24 12:50:30|143.39|140.99|143.61|141.21|143.61|141.21|143.39|140.99|0
1653396640000|2022-05-24 12:50:40|143.68|141.28|143.54|141.14|143.68|141.28|143.54|141.14|0
1653396650000|2022-05-24 12:50:50|143.53|141.13|143.39|140.99|143.53|141.13|143.39|140.99|0
1653396660000|2022-05-24 12:51:00|143.1|140.7|142.95|140.55|143.1|140.7|142.95|140.55|0
1653396670000|2022-05-24 12:51:10|142.81|140.41|142.52|140.12|142.81|140.41|142.52|140.12|0
1653396680000|2022-05-24 12:51:20|142.22|139.82|142.95|140.55|142.95|140.55|142.22|139.82|0
1653396690000|2022-05-24 12:51:30|143.1|140.7|143.24|140.84|143.24|140.84|143.1|140.7|0
1653396700000|2022-05-24 12:51:40|143.39|140.99|143.97|141.57|143.97|141.57|143.39|140.99|0
1653396710000|2022-05-24 12:51:50|143.83|141.43|143.68|141.28|143.97|141.57|143.68|141.28|0
1653396720000|2022-05-24 12:52:00|143.53|141.13|143.24|140.84|143.68|141.28|143.24|140.84|0
1653396730000|2022-05-24 12:52:10|143.39|140.99|143.39|140.99|143.46|141.06|143.39|140.99|0
1653396740000|2022-05-24 12:52:20|143.24|140.84|143.24|140.84|143.24|140.84|143.1|140.7|0
1653396750000|2022-05-24 12:52:30|143.17|140.77|143.09|140.69|143.17|140.77|142.95|140.55|0
1653396760000|2022-05-24 12:52:40|142.95|140.55|143.09|140.69|143.09|140.69|142.95|140.55|0
1653396770000|2022-05-24 12:52:50|143.24|140.84|143.39|140.99|143.39|140.99|143.24|140.84|0
1653396780000|2022-05-24 12:53:00|143.24|140.84|143.24|140.84|143.24|140.84|143.24|140.84|0
1653396790000|2022-05-24 12:53:10|143.39|140.99|143.39|140.99|143.53|141.13|143.39|140.99|0
1653396800000|2022-05-24 12:53:20|143.24|140.84|143.39|140.99|143.39|140.99|143.24|140.84|0
1653396810000|2022-05-24 12:53:30|143.32|140.92|143.46|141.06|143.46|141.06|143.32|140.92|0
1653396820000|2022-05-24 12:53:40|143.53|141.13|143.38|140.98|143.53|141.13|143.38|140.98|0
1653396830000|2022-05-24 12:53:50|143.53|141.13|143.24|140.84|143.53|141.13|143.24|140.84|0
1653396840000|2022-05-24 12:54:00|143.09|140.69|143.09|140.69|143.24|140.84|143.09|140.69|0
1653396850000|2022-05-24 12:54:10|143.38|140.98|143.38|140.98|143.38|140.98|143.38|140.98|0
1653396860000|2022-05-24 12:54:20|143.53|141.13|143.53|141.13|143.53|141.13|143.53|141.13|0
1653396870000|2022-05-24 12:54:30|143.68|141.28|143.53|141.13|143.68|141.28|143.53|141.13|0
1653396880000|2022-05-24 12:54:40|143.68|141.28|143.82|141.42|143.82|141.42|143.68|141.28|0
1653396890000|2022-05-24 12:54:50|143.97|141.57|144.04|141.64|144.11|141.71|143.97|141.57|0
1653396900000|2022-05-24 12:55:00|144.11|141.71|143.97|141.57|144.11|141.71|143.82|141.42|0
1653396910000|2022-05-24 12:55:10|144.04|141.64|144.11|141.71|144.11|141.71|144.04|141.64|0
1653396920000|2022-05-24 12:55:20|143.97|141.57|144.11|141.71|144.11|141.71|143.97|141.57|0
1653396930000|2022-05-24 12:55:30|144.48|142.08|144.55|142.15|144.55|142.15|144.48|142.08|0
1653396940000|2022-05-24 12:55:40|144.7|142.3|144.84|142.44|144.84|142.44|144.55|142.15|0
1653396950000|2022-05-24 12:55:50|144.7|142.3|144.26|141.86|144.7|142.3|144.26|141.86|0
1653396960000|2022-05-24 12:56:00|144.11|141.71|143.82|141.42|144.26|141.86|143.82|141.42|0
1653396970000|2022-05-24 12:56:10|143.67|141.27|143.67|141.27|143.67|141.27|143.6|141.2|0
1653396980000|2022-05-24 12:56:20|143.75|141.35|143.96|141.56|144.11|141.71|143.75|141.35|0
1653396990000|2022-05-24 12:56:30|144.11|141.71|143.82|141.42|144.11|141.71|143.82|141.42|0
1653397000000|2022-05-24 12:56:40|143.96|141.56|143.96|141.56|143.96|141.56|143.96|141.56|0
1653397010000|2022-05-24 12:56:50|143.82|141.42|144.11|141.71|144.11|141.71|143.82|141.42|0
1653397020000|2022-05-24 12:57:00|143.96|141.56|143.82|141.42|143.96|141.56|143.67|141.27|0
1653397030000|2022-05-24 12:57:10|143.89|141.49|143.82|141.42|143.89|141.49|143.82|141.42|0
1653397040000|2022-05-24 12:57:20|143.75|141.35|143.53|141.13|143.75|141.35|143.53|141.13|0
1653397050000|2022-05-24 12:57:30|143.45|141.05|143.45|141.05|143.45|141.05|143.45|141.05|0
1653397060000|2022-05-24 12:57:40|143.38|140.98|143.89|141.49|143.96|141.56|143.38|140.98|0
1653397070000|2022-05-24 12:57:50|143.96|141.56|143.82|141.42|143.96|141.56|143.82|141.42|0
1653397080000|2022-05-24 12:58:00|143.96|141.56|143.82|141.42|143.96|141.56|143.82|141.42|0
1653397090000|2022-05-24 12:58:10|143.96|141.56|144.11|141.71|144.11|141.71|143.96|141.56|0
1653397100000|2022-05-24 12:58:20|144.25|141.85|144.25|141.85|144.25|141.85|144.25|141.85|0
1653397110000|2022-05-24 12:58:30|144.4|142|144.69|142.29|144.84|142.44|144.4|142|0
1653397120000|2022-05-24 12:58:40|144.55|142.15|144.55|142.15|144.69|142.29|144.55|142.15|0
1653397130000|2022-05-24 12:58:50|144.4|142|144.4|142|144.4|142|144.4|142|0
1653397140000|2022-05-24 12:59:00|144.25|141.85|144.55|142.15|144.55|142.15|144.25|141.85|0
1653397150000|2022-05-24 12:59:10|144.4|142|144.4|142|144.48|142.08|144.4|142|0
1653397160000|2022-05-24 12:59:20|144.48|142.08|144.4|142|144.48|142.08|144.4|142|0
1653397170000|2022-05-24 12:59:30|144.55|142.15|144.33|141.93|144.55|142.15|144.25|141.85|0
1653397180000|2022-05-24 12:59:40|144.25|141.85|144.25|141.85|144.4|142|144.25|141.85|0
1653397190000|2022-05-24 12:59:50|144.4|142|144.4|142|144.4|142|144.4|142|0
1653397200000|2022-05-24 13:00:00|144.25|141.85|144.25|141.85|144.54|142.14|144.25|141.85|0
1653397210000|2022-05-24 13:00:10|143.96|141.56|144.4|142|144.4|142|143.96|141.56|0
1653397220000|2022-05-24 13:00:20|144.62|142.22|144.69|142.29|144.69|142.29|144.62|142.22|0
1653397230000|2022-05-24 13:00:30|144.84|142.44|144.84|142.44|144.84|142.44|144.84|142.44|0
1653397240000|2022-05-24 13:00:40|144.69|142.29|144.84|142.44|144.84|142.44|144.54|142.14|0
1653397250000|2022-05-24 13:00:50|144.91|142.51|145.13|142.73|145.21|142.81|144.91|142.51|0
1653397260000|2022-05-24 13:01:00|144.98|142.58|144.98|142.58|145.13|142.73|144.98|142.58|0
1653397270000|2022-05-24 13:01:10|145.13|142.73|145.28|142.88|145.28|142.88|145.13|142.73|0
1653397280000|2022-05-24 13:01:20|145.13|142.73|144.98|142.58|145.13|142.73|144.98|142.58|0
1653397290000|2022-05-24 13:01:30|145.13|142.73|145.28|142.88|145.42|143.02|145.13|142.73|0
1653397300000|2022-05-24 13:01:40|145.35|142.95|145.35|142.95|145.35|142.95|145.28|142.88|0
1653397310000|2022-05-24 13:01:50|145.57|143.17|145.42|143.02|145.57|143.17|145.42|143.02|0
1653397320000|2022-05-24 13:02:00|145.57|143.17|145.57|143.17|145.72|143.32|145.57|143.17|0
1653397330000|2022-05-24 13:02:10|145.65|143.25|145.65|143.25|145.65|143.25|145.65|143.25|0
1653397340000|2022-05-24 13:02:20|145.57|143.17|146.01|143.61|146.01|143.61|145.57|143.17|0
1653397350000|2022-05-24 13:02:30|145.86|143.46|146.31|143.91|146.31|143.91|145.86|143.46|0
1653397360000|2022-05-24 13:02:40|146.45|144.05|146.31|143.91|146.45|144.05|146.31|143.91|0
1653397370000|2022-05-24 13:02:50|146.45|144.05|146.6|144.2|146.6|144.2|146.45|144.05|0
1653397380000|2022-05-24 13:03:00|146.45|144.05|146.75|144.35|146.75|144.35|146.45|144.05|0
1653397390000|2022-05-24 13:03:10|146.6|144.2|146.6|144.2|146.6|144.2|146.45|144.05|0
1653397400000|2022-05-24 13:03:20|146.9|144.5|146.6|144.2|146.9|144.5|146.6|144.2|0
1653397410000|2022-05-24 13:03:30|146.45|144.05|146.38|143.98|146.45|144.05|146.38|143.98|0
1653397420000|2022-05-24 13:03:40|146.45|144.05|146.01|143.61|146.45|144.05|146.01|143.61|0
1653397430000|2022-05-24 13:03:50|146.16|143.76|146.16|143.76|146.16|143.76|146.01|143.61|0
1653397440000|2022-05-24 13:04:00|145.71|143.31|145.42|143.02|145.71|143.31|145.42|143.02|0
1653397450000|2022-05-24 13:04:10|145.57|143.17|145.57|143.17|145.57|143.17|145.57|143.17|0
1653397460000|2022-05-24 13:04:20|145.42|143.02|145.27|142.87|145.42|143.02|145.2|142.8|0
1653397470000|2022-05-24 13:04:30|145.2|142.8|145.71|143.31|145.71|143.31|145.2|142.8|0
1653397480000|2022-05-24 13:04:40|145.86|143.46|145.57|143.17|145.86|143.46|145.5|143.1|0
1653397490000|2022-05-24 13:04:50|145.71|143.31|145.57|143.17|145.71|143.31|145.57|143.17|0
1653397500000|2022-05-24 13:05:00|145.86|143.46|145.71|143.31|145.86|143.46|145.71|143.31|0
1653397510000|2022-05-24 13:05:10|145.57|143.17|145.57|143.17|145.57|143.17|145.57|143.17|0
1653397520000|2022-05-24 13:05:20|145.42|143.02|145.57|143.17|145.57|143.17|145.42|143.02|0
1653397530000|2022-05-24 13:05:30|145.42|143.02|145.42|143.02|145.42|143.02|145.42|143.02|0
1653397540000|2022-05-24 13:05:40|145.56|143.16|145.86|143.46|145.86|143.46|145.56|143.16|0
1653397550000|2022-05-24 13:05:50|145.79|143.39|145.71|143.31|145.86|143.46|145.71|143.31|0
1653397570000|2022-05-24 13:06:10|145.56|143.16|145.42|143.02|145.56|143.16|145.42|143.02|0
1653397580000|2022-05-24 13:06:20|145.56|143.16|145.71|143.31|145.71|143.31|145.56|143.16|0
1653397590000|2022-05-24 13:06:30|145.56|143.16|146.01|143.61|146.01|143.61|145.56|143.16|0
1653397610000|2022-05-24 13:06:50|146.15|143.75|146|143.6|146.15|143.75|146|143.6|0
1653397620000|2022-05-24 13:07:00|145.93|143.53|145.86|143.46|145.93|143.53|145.71|143.31|0
1653397640000|2022-05-24 13:07:20|145.71|143.31|145.71|143.31|145.71|143.31|145.56|143.16|0
1653397650000|2022-05-24 13:07:30|145.56|143.16|144.97|142.57|145.56|143.16|144.97|142.57|0
1653397660000|2022-05-24 13:07:40|145.12|142.72|144.83|142.43|145.12|142.72|144.83|142.43|0
1653397670000|2022-05-24 13:07:50|144.97|142.57|144.97|142.57|145.05|142.65|144.97|142.57|0
1653397680000|2022-05-24 13:08:00|145.12|142.72|144.97|142.57|145.12|142.72|144.83|142.43|0
1653397690000|2022-05-24 13:08:10|145.12|142.72|145.27|142.87|145.27|142.87|145.12|142.72|0
1653397700000|2022-05-24 13:08:20|145.2|142.8|145.2|142.8|145.2|142.8|145.2|142.8|0
1653397710000|2022-05-24 13:08:30|144.97|142.57|145.85|143.45|145.85|143.45|144.83|142.43|0
1653397720000|2022-05-24 13:08:40|145.71|143.31|145.85|143.45|145.85|143.45|145.71|143.31|0
1653397730000|2022-05-24 13:08:50|146|143.6|146.15|143.75|146.15|143.75|146|143.6|0
1653397740000|2022-05-24 13:09:00|146.23|143.83|146.44|144.04|146.44|144.04|146.23|143.83|0
1653397750000|2022-05-24 13:09:10|146.59|144.19|146.59|144.19|146.67|144.27|146.59|144.19|0
1653397760000|2022-05-24 13:09:20|146.52|144.12|146.15|143.75|146.52|144.12|146.15|143.75|0
1653397770000|2022-05-24 13:09:30|146|143.6|146.15|143.75|146.15|143.75|146|143.6|0
1653397780000|2022-05-24 13:09:40|146.3|143.9|146.3|143.9|146.44|144.04|146.3|143.9|0
1653397790000|2022-05-24 13:09:50|146.37|143.97|146.15|143.75|146.37|143.97|146|143.6|0
1653397800000|2022-05-24 13:10:00|146.3|143.9|145.93|143.53|146.3|143.9|145.93|143.53|0
1653397810000|2022-05-24 13:10:10|145.85|143.45|145.71|143.31|145.85|143.45|145.71|143.31|0
1653397820000|2022-05-24 13:10:20|145.56|143.16|145.7|143.3|145.7|143.3|145.56|143.16|0
1653397830000|2022-05-24 13:10:30|145.56|143.16|145.56|143.16|145.56|143.16|145.56|143.16|0
1653397840000|2022-05-24 13:10:40|145.7|143.3|145.56|143.16|145.7|143.3|145.56|143.16|0
1653397850000|2022-05-24 13:10:50|145.63|143.23|145.56|143.16|145.85|143.45|145.56|143.16|0
1653397860000|2022-05-24 13:11:00|145.41|143.01|145.56|143.16|145.56|143.16|145.41|143.01|0
1653397870000|2022-05-24 13:11:10|145.7|143.3|145.85|143.45|145.85|143.45|145.7|143.3|0
1653397890000|2022-05-24 13:11:30|145.7|143.3|145.7|143.3|145.7|143.3|145.7|143.3|0
1653397900000|2022-05-24 13:11:40|146|143.6|146|143.6|146.07|143.67|146|143.6|0
1653397910000|2022-05-24 13:11:50|146.15|143.75|145.85|143.45|146.15|143.75|145.85|143.45|0
1653397920000|2022-05-24 13:12:00|145.93|143.53|146.07|143.67|146.14|143.74|145.93|143.53|0
1653397930000|2022-05-24 13:12:10|146.14|143.74|146|143.6|146.14|143.74|146|143.6|0
1653397940000|2022-05-24 13:12:20|145.85|143.45|145.41|143.01|145.85|143.45|145.41|143.01|0
1653397960000|2022-05-24 13:12:40|145.26|142.86|145.26|142.86|145.41|143.01|145.26|142.86|0
1653397970000|2022-05-24 13:12:50|145.34|142.94|145.41|143.01|145.41|143.01|145.26|142.86|0
1653397980000|2022-05-24 13:13:00|145.26|142.86|145.55|143.15|145.55|143.15|145.26|142.86|0
1653397990000|2022-05-24 13:13:10|145.41|143.01|145.11|142.71|145.41|143.01|145.11|142.71|0
1653398000000|2022-05-24 13:13:20|145.26|142.86|145.19|142.79|145.26|142.86|145.19|142.79|0
1653398010000|2022-05-24 13:13:30|144.97|142.57|144.67|142.27|145.04|142.64|144.67|142.27|0
1653398020000|2022-05-24 13:13:40|144.75|142.35|144.96|142.56|144.96|142.56|144.75|142.35|0
1653398030000|2022-05-24 13:13:50|145.04|142.64|145.04|142.64|145.04|142.64|145.04|142.64|0
1653398040000|2022-05-24 13:14:00|144.96|142.56|144.52|142.12|144.96|142.56|144.52|142.12|0
1653398050000|2022-05-24 13:14:10|144.6|142.2|144.67|142.27|144.67|142.27|144.52|142.12|0
1653398060000|2022-05-24 13:14:20|144.6|142.2|144.52|142.12|144.6|142.2|144.52|142.12|0
1653398070000|2022-05-24 13:14:30|144.67|142.27|144.75|142.35|144.82|142.42|144.67|142.27|0
1653398080000|2022-05-24 13:14:40|144.67|142.27|144.67|142.27|144.67|142.27|144.67|142.27|0
1653398090000|2022-05-24 13:14:50|144.52|142.12|144.67|142.27|144.67|142.27|144.52|142.12|0
1653398100000|2022-05-24 13:15:00|144.45|142.05|144.52|142.12|144.52|142.12|144.38|141.98|0
1653398110000|2022-05-24 13:15:10|144.38|141.98|144.38|141.98|144.38|141.98|144.23|141.83|0
1653398120000|2022-05-24 13:15:20|144.23|141.83|144.38|141.98|144.38|141.98|144.23|141.83|0
1653398130000|2022-05-24 13:15:30|144.23|141.83|144.23|141.83|144.23|141.83|144.08|141.68|0
1653398140000|2022-05-24 13:15:40|144.08|141.68|143.94|141.54|144.08|141.68|143.94|141.54|0
1653398150000|2022-05-24 13:15:50|144.08|141.68|143.94|141.54|144.08|141.68|143.94|141.54|0
1653398160000|2022-05-24 13:16:00|143.79|141.39|144.23|141.83|144.23|141.83|143.79|141.39|0
1653398170000|2022-05-24 13:16:10|144.52|142.12|144.52|142.12|144.52|142.12|144.52|142.12|0
1653398180000|2022-05-24 13:16:20|144.37|141.97|144.45|142.05|144.45|142.05|144.37|141.97|0
1653398190000|2022-05-24 13:16:30|144.52|142.12|144.16|141.76|144.67|142.27|144.16|141.76|0
1653398200000|2022-05-24 13:16:40|144.23|141.83|144.23|141.83|144.23|141.83|144.08|141.68|0
1653398210000|2022-05-24 13:16:50|144.37|141.97|144.37|141.97|144.37|141.97|144.37|141.97|0
1653398220000|2022-05-24 13:17:00|144.23|141.83|144.08|141.68|144.23|141.83|144.08|141.68|0
1653398230000|2022-05-24 13:17:10|143.93|141.53|144.08|141.68|144.08|141.68|143.93|141.53|0
1653398240000|2022-05-24 13:17:20|144.23|141.83|144.37|141.97|144.37|141.97|144.23|141.83|0
1653398250000|2022-05-24 13:17:30|144.45|142.05|144.37|141.97|144.52|142.12|144.23|141.83|0
1653398260000|2022-05-24 13:17:40|144.08|141.68|144.23|141.83|144.23|141.83|144.08|141.68|0
1653398270000|2022-05-24 13:17:50|144.08|141.68|144.16|141.76|144.16|141.76|144.08|141.68|0
1653398280000|2022-05-24 13:18:00|144.15|141.75|144.23|141.83|144.23|141.83|144.08|141.68|0
1653398290000|2022-05-24 13:18:10|144.22|141.82|144.08|141.68|144.22|141.82|144.08|141.68|0
1653398300000|2022-05-24 13:18:20|144.22|141.82|144.22|141.82|144.22|141.82|144.22|141.82|0
1653398310000|2022-05-24 13:18:30|144.37|141.97|144.52|142.12|144.52|142.12|144.37|141.97|0
1653398320000|2022-05-24 13:18:40|144.81|142.41|144.66|142.26|144.81|142.41|144.66|142.26|0
1653398330000|2022-05-24 13:18:50|144.81|142.41|145.25|142.85|145.25|142.85|144.81|142.41|0
1653398340000|2022-05-24 13:19:00|145.4|143|145.25|142.85|145.4|143|145.25|142.85|0
1653398350000|2022-05-24 13:19:10|145.33|142.93|145.25|142.85|145.33|142.93|145.25|142.85|0
1653398360000|2022-05-24 13:19:20|145.1|142.7|144.81|142.41|145.25|142.85|144.81|142.41|0
1653398370000|2022-05-24 13:19:30|144.66|142.26|144.66|142.26|144.66|142.26|144.66|142.26|0
1653398380000|2022-05-24 13:19:40|144.74|142.34|144.74|142.34|144.74|142.34|144.74|142.34|0
1653398390000|2022-05-24 13:19:50|144.81|142.41|144.66|142.26|144.81|142.41|144.66|142.26|0
1653398400000|2022-05-24 13:20:00|144.81|142.41|144.66|142.26|144.81|142.41|144.59|142.19|0
1653398410000|2022-05-24 13:20:10|144.51|142.11|144.37|141.97|144.51|142.11|144.37|141.97|0
1653398420000|2022-05-24 13:20:20|144.22|141.82|144.08|141.68|144.22|141.82|144.08|141.68|0
1653398430000|2022-05-24 13:20:30|143.93|141.53|143.78|141.38|143.93|141.53|143.78|141.38|0
1653398440000|2022-05-24 13:20:40|143.64|141.24|143.78|141.38|143.78|141.38|143.64|141.24|0
1653398450000|2022-05-24 13:20:50|143.64|141.24|143.78|141.38|143.78|141.38|143.64|141.24|0
1653398460000|2022-05-24 13:21:00|143.86|141.46|143.93|141.53|143.93|141.53|143.86|141.46|0
1653398470000|2022-05-24 13:21:10|143.78|141.38|143.86|141.46|143.86|141.46|143.78|141.38|0
1653398480000|2022-05-24 13:21:20|144.07|141.67|143.93|141.53|144.07|141.67|143.93|141.53|0
1653398490000|2022-05-24 13:21:30|143.78|141.38|143.78|141.38|143.78|141.38|143.78|141.38|0
1653398500000|2022-05-24 13:21:40|143.63|141.23|143.34|140.94|143.63|141.23|143.34|140.94|0
1653398510000|2022-05-24 13:21:50|143.63|141.23|143.78|141.38|143.78|141.38|143.63|141.23|0
1653398520000|2022-05-24 13:22:00|143.49|141.09|143.56|141.16|143.56|141.16|143.49|141.09|0
1653398530000|2022-05-24 13:22:10|143.34|140.94|143.2|140.8|143.34|140.94|143.2|140.8|0
1653398540000|2022-05-24 13:22:20|143.34|140.94|143.34|140.94|143.34|140.94|143.34|140.94|0
1653398550000|2022-05-24 13:22:30|143.49|141.09|143.34|140.94|143.49|141.09|143.34|140.94|0
1653398560000|2022-05-24 13:22:40|143.2|140.8|142.76|140.36|143.2|140.8|142.76|140.36|0
1653398570000|2022-05-24 13:22:50|143.2|140.8|143.34|140.94|143.34|140.94|143.05|140.65|0
1653398580000|2022-05-24 13:23:00|143.63|141.23|143.34|140.94|143.63|141.23|143.34|140.94|0
1653398590000|2022-05-24 13:23:10|143.49|141.09|143.42|141.02|143.49|141.09|143.2|140.8|0
1653398600000|2022-05-24 13:23:20|143.49|141.09|143.19|140.79|143.49|141.09|143.19|140.79|0
1653398610000|2022-05-24 13:23:30|143.34|140.94|143.49|141.09|143.49|141.09|143.34|140.94|0
1653398620000|2022-05-24 13:23:40|143.63|141.23|143.71|141.31|143.71|141.31|143.63|141.23|0
1653398630000|2022-05-24 13:23:50|143.78|141.38|143.49|141.09|143.78|141.38|143.49|141.09|0
1653398640000|2022-05-24 13:24:00|143.27|140.87|143.27|140.87|143.27|140.87|143.27|140.87|0
1653398650000|2022-05-24 13:24:10|143.34|140.94|143.63|141.23|143.78|141.38|143.34|140.94|0
1653398660000|2022-05-24 13:24:20|143.92|141.52|144.07|141.67|144.07|141.67|143.78|141.38|0
1653398670000|2022-05-24 13:24:30|143.92|141.52|144.07|141.67|144.07|141.67|143.92|141.52|0
1653398680000|2022-05-24 13:24:40|144.36|141.96|144.36|141.96|144.36|141.96|144.22|141.82|0
1653398690000|2022-05-24 13:24:50|144.21|141.81|143.92|141.52|144.21|141.81|143.92|141.52|0
1653398700000|2022-05-24 13:25:00|144.21|141.81|145.24|142.84|145.24|142.84|144.21|141.81|0
1653398710000|2022-05-24 13:25:10|145.09|142.69|145.32|142.92|145.32|142.92|145.09|142.69|0
1653398720000|2022-05-24 13:25:20|145.39|142.99|145.68|143.28|145.83|143.43|145.39|142.99|0
1653398730000|2022-05-24 13:25:30|145.54|143.14|145.68|143.28|145.68|143.28|145.54|143.14|0
1653398740000|2022-05-24 13:25:40|145.83|143.43|145.68|143.28|145.83|143.43|145.68|143.28|0
1653398750000|2022-05-24 13:25:50|145.83|143.43|145.39|142.99|145.83|143.43|145.39|142.99|0
1653398760000|2022-05-24 13:26:00|145.68|143.28|145.53|143.13|145.68|143.28|145.53|143.13|0
1653398770000|2022-05-24 13:26:10|145.61|143.21|145.53|143.13|145.61|143.21|145.53|143.13|0
1653398780000|2022-05-24 13:26:20|145.24|142.84|144.8|142.4|145.24|142.84|144.8|142.4|0
1653398790000|2022-05-24 13:26:30|144.95|142.55|145.24|142.84|145.24|142.84|144.95|142.55|0
1653398800000|2022-05-24 13:26:40|145.39|142.99|145.68|143.28|145.68|143.28|145.39|142.99|0
1653398810000|2022-05-24 13:26:50|146.05|143.65|146.27|143.87|146.35|143.95|146.05|143.65|0
1653398820000|2022-05-24 13:27:00|146.12|143.72|146.12|143.72|146.12|143.72|145.98|143.58|0
1653398830000|2022-05-24 13:27:10|145.83|143.43|145.76|143.36|145.83|143.43|145.76|143.36|0
1653398840000|2022-05-24 13:27:20|145.97|143.57|145.97|143.57|145.97|143.57|145.83|143.43|0
1653398850000|2022-05-24 13:27:30|145.83|143.43|145.97|143.57|145.97|143.57|145.83|143.43|0
1653398860000|2022-05-24 13:27:40|146.12|143.72|146.12|143.72|146.42|144.02|145.97|143.57|0
1653398870000|2022-05-24 13:27:50|146.56|144.16|146.12|143.72|146.56|144.16|146.12|143.72|0
1653398880000|2022-05-24 13:28:00|146.42|144.02|145.83|143.43|146.42|144.02|145.83|143.43|0
1653398890000|2022-05-24 13:28:10|145.68|143.28|146.27|143.87|146.27|143.87|145.68|143.28|0
1653398900000|2022-05-24 13:28:20|146.34|143.94|146.42|144.02|146.42|144.02|146.34|143.94|0
1653398910000|2022-05-24 13:28:30|146.12|143.72|146.42|144.02|146.71|144.31|146.12|143.72|0
1653398920000|2022-05-24 13:28:40|146.56|144.16|146.42|144.02|146.56|144.16|146.42|144.02|0
1653398930000|2022-05-24 13:28:50|146.71|144.31|146.56|144.16|147.01|144.61|146.56|144.16|0
1653398940000|2022-05-24 13:29:00|146.71|144.31|146.79|144.39|146.86|144.46|146.71|144.31|0
1653398950000|2022-05-24 13:29:10|146.71|144.31|146.56|144.16|146.71|144.31|146.56|144.16|0
1653398960000|2022-05-24 13:29:20|146.71|144.31|147.3|144.9|147.3|144.9|146.71|144.31|0
1653398970000|2022-05-24 13:29:30|147.15|144.75|147.6|145.2|147.6|145.2|147.15|144.75|0
1653398980000|2022-05-24 13:29:40|147.68|145.28|147.6|145.2|147.75|145.35|147.6|145.2|0
1653398990000|2022-05-24 13:29:50|147.68|145.28|147.3|144.9|147.68|145.28|147.3|144.9|0
1653399000000|2022-05-24 13:30:00|146.86|144.46|145.23|142.83|146.86|144.46|145.23|142.83|0
1653399010000|2022-05-24 13:30:10|145.53|143.13|145.68|143.28|145.68|143.28|145.09|142.69|0
1653399020000|2022-05-24 13:30:20|144.14|141.74|146.12|143.72|146.12|143.72|144.14|141.74|0
1653399030000|2022-05-24 13:30:30|145.82|143.42|146.26|143.86|146.26|143.86|145.53|143.13|0
1653399040000|2022-05-24 13:30:40|146.12|143.72|145.38|142.98|146.12|143.72|145.38|142.98|0
1653399050000|2022-05-24 13:30:50|145.09|142.69|145.53|143.13|145.82|143.42|145.09|142.69|0
1653399060000|2022-05-24 13:31:00|145.46|143.06|145.9|143.5|145.9|143.5|145.38|142.98|0
1653399070000|2022-05-24 13:31:10|145.53|143.13|145.9|143.5|145.9|143.5|145.53|143.13|0
1653399080000|2022-05-24 13:31:20|146.71|144.31|146.56|144.16|146.71|144.31|146.12|143.72|0
1653399090000|2022-05-24 13:31:30|147|144.6|145.82|143.42|147|144.6|145.82|143.42|0
1653399100000|2022-05-24 13:31:40|146.41|144.01|146.26|143.86|146.85|144.45|146.26|143.86|0
1653399110000|2022-05-24 13:31:50|146.12|143.72|145.67|143.27|146.26|143.86|145.67|143.27|0
1653399120000|2022-05-24 13:32:00|144.79|142.39|144.06|141.66|144.79|142.39|143.91|141.51|0
1653399130000|2022-05-24 13:32:10|142.89|140.49|142.31|139.91|142.89|140.49|142.31|139.91|0
1653399140000|2022-05-24 13:32:20|141.73|139.33|142.31|139.91|142.31|139.91|141.73|139.33|0
1653399150000|2022-05-24 13:32:30|143.04|140.64|142.89|140.49|143.18|140.78|142.45|140.05|0
1653399160000|2022-05-24 13:32:40|143.33|140.93|143.03|140.63|143.62|141.22|143.03|140.63|0
1653399170000|2022-05-24 13:32:50|142.74|140.34|143.47|141.07|143.47|141.07|142.74|140.34|0
1653399180000|2022-05-24 13:33:00|144.94|142.54|145.38|142.98|145.82|143.42|144.94|142.54|0
1653399190000|2022-05-24 13:33:10|145.67|143.27|146.41|144.01|146.41|144.01|145.67|143.27|0
1653399200000|2022-05-24 13:33:20|146.7|144.3|147.15|144.75|147.3|144.9|146.7|144.3|0
1653399210000|2022-05-24 13:33:30|146.7|144.3|148.04|145.64|148.04|145.64|146.7|144.3|0
1653399220000|2022-05-24 13:33:40|148.34|145.94|148.19|145.79|148.34|145.94|147.74|145.34|0
1653399230000|2022-05-24 13:33:50|148.04|145.64|147.74|145.34|148.04|145.64|147.59|145.19|0
1653399240000|2022-05-24 13:34:00|148.04|145.64|146.26|143.86|148.04|145.64|146.26|143.86|0
1653399250000|2022-05-24 13:34:10|147|144.6|149.08|146.68|149.08|146.68|147|144.6|0
1653399260000|2022-05-24 13:34:20|149.38|146.98|150.43|148.03|150.43|148.03|149.38|146.98|0
1653399270000|2022-05-24 13:34:30|150.66|148.26|151.18|148.78|151.48|149.08|150.66|148.26|0
1653399280000|2022-05-24 13:34:40|150.58|148.18|149.83|147.43|150.58|148.18|149.83|147.43|0
1653399290000|2022-05-24 13:34:50|149.98|147.58|149.38|146.98|150.06|147.66|149.38|146.98|0
1653399300000|2022-05-24 13:35:00|150.28|147.88|150.88|148.48|151.18|148.78|150.28|147.88|0
1653399310000|2022-05-24 13:35:10|151.18|148.78|151.18|148.78|151.48|149.08|151.18|148.78|0
1653399320000|2022-05-24 13:35:20|151.26|148.86|149.53|147.13|151.26|148.86|149.53|147.13|0
1653399330000|2022-05-24 13:35:30|150.28|147.88|149.53|147.13|150.43|148.03|149.53|147.13|0
1653399340000|2022-05-24 13:35:40|149.23|146.83|149.98|147.58|149.98|147.58|148.71|146.31|0
1653399350000|2022-05-24 13:35:50|150.58|148.18|149.98|147.58|150.58|148.18|149.98|147.58|0
1653399360000|2022-05-24 13:36:00|150.13|147.73|151.03|148.63|151.18|148.78|150.13|147.73|0
1653399370000|2022-05-24 13:36:10|151.33|148.93|151.78|149.38|151.78|149.38|151.33|148.93|0
1653399380000|2022-05-24 13:36:20|151.48|149.08|149.68|147.28|151.48|149.08|149.68|147.28|0
1653399390000|2022-05-24 13:36:30|150.13|147.73|150.28|147.88|150.43|148.03|150.13|147.73|0
1653399400000|2022-05-24 13:36:40|150.43|148.03|150.88|148.48|151.48|149.08|150.43|148.03|0
1653399410000|2022-05-24 13:36:50|150.73|148.33|151.18|148.78|151.18|148.78|150.43|148.03|0
1653399420000|2022-05-24 13:37:00|151.48|149.08|152.16|149.76|152.24|149.84|151.48|149.08|0
1653399430000|2022-05-24 13:37:10|152.08|149.68|151.63|149.23|152.24|149.84|151.63|149.23|0
1653399440000|2022-05-24 13:37:20|152.39|149.99|152.24|149.84|152.54|150.14|152.24|149.84|0
1653399450000|2022-05-24 13:37:30|152.54|150.14|151.93|149.53|152.54|150.14|151.93|149.53|0
1653399460000|2022-05-24 13:37:40|151.78|149.38|151.93|149.53|152.23|149.83|151.78|149.38|0
1653399470000|2022-05-24 13:37:50|152.23|149.83|152.39|149.99|152.39|149.99|152.23|149.83|0
1653399480000|2022-05-24 13:38:00|152.54|150.14|152.46|150.06|152.54|150.14|152.23|149.83|0
1653399490000|2022-05-24 13:38:10|152.54|150.14|152.54|150.14|152.54|150.14|152.39|149.99|0
1653399500000|2022-05-24 13:38:20|153.3|150.9|153.9|151.5|153.9|151.5|153.3|150.9|0
1653399510000|2022-05-24 13:38:30|153.75|151.35|153.9|151.5|153.9|151.5|153.45|151.05|0
1653399520000|2022-05-24 13:38:40|153.6|151.2|153.14|150.74|153.75|151.35|153.14|150.74|0
1653399530000|2022-05-24 13:38:50|153.29|150.89|153.6|151.2|153.6|151.2|153.29|150.89|0
1653399540000|2022-05-24 13:39:00|153.9|151.5|153.14|150.74|153.9|151.5|153.14|150.74|0
1653399550000|2022-05-24 13:39:10|153.75|151.35|153.6|151.2|153.9|151.5|153.6|151.2|0
1653399560000|2022-05-24 13:39:20|153.29|150.89|153.14|150.74|153.45|151.05|152.99|150.59|0
1653399570000|2022-05-24 13:39:30|153.45|151.05|153.9|151.5|153.9|151.5|153.45|151.05|0
1653399580000|2022-05-24 13:39:40|153.45|151.05|153.45|151.05|153.6|151.2|153.29|150.89|0
1653399590000|2022-05-24 13:39:50|153.14|150.74|153.45|151.05|153.52|151.12|153.14|150.74|0
1653399600000|2022-05-24 13:40:00|154.21|151.81|153.29|150.89|154.36|151.96|153.29|150.89|0
1653399610000|2022-05-24 13:40:10|153.14|150.74|152.38|149.98|153.14|150.74|151.93|149.53|0
1653399620000|2022-05-24 13:40:20|152.16|149.76|151.75|149.35|152.16|149.76|151|148.6|0
1653399630000|2022-05-24 13:40:30|152.36|149.96|152.66|150.26|152.66|150.26|152.36|149.96|0
1653399640000|2022-05-24 13:40:40|152.05|149.65|151.75|149.35|152.05|149.65|151.6|149.2|0
1653399650000|2022-05-24 13:40:50|151.9|149.5|152.2|149.8|152.36|149.96|151.9|149.5|0
1653399660000|2022-05-24 13:41:00|151.6|149.2|150.69|148.29|151.6|149.2|150.69|148.29|0
1653399670000|2022-05-24 13:41:10|150.99|148.59|151.9|149.5|151.9|149.5|150.99|148.59|0
1653399680000|2022-05-24 13:41:20|150.84|148.44|150.54|148.14|150.84|148.44|150.54|148.14|0
1653399690000|2022-05-24 13:41:30|150.09|147.69|150.09|147.69|150.24|147.84|149.94|147.54|0
1653399700000|2022-05-24 13:41:40|150.39|147.99|150.39|147.99|150.54|148.14|150.39|147.99|0
1653399710000|2022-05-24 13:41:50|150.09|147.69|150.24|147.84|150.84|148.44|150.09|147.69|0
1653399720000|2022-05-24 13:42:00|150.17|147.77|150.39|147.99|150.69|148.29|150.17|147.77|0
1653399730000|2022-05-24 13:42:10|150.69|148.29|150.24|147.84|150.69|148.29|149.94|147.54|0
1653399740000|2022-05-24 13:42:20|150.69|148.29|150.69|148.29|151.29|148.89|150.69|148.29|0
1653399750000|2022-05-24 13:42:30|150.99|148.59|151.52|149.12|151.6|149.2|150.99|148.59|0
1653399760000|2022-05-24 13:42:40|152.35|149.95|152.51|150.11|152.96|150.56|152.35|149.95|0
1653399770000|2022-05-24 13:42:50|152.66|150.26|152.81|150.41|153.27|150.87|152.66|150.26|0
1653399780000|2022-05-24 13:43:00|152.35|149.95|152.05|149.65|152.96|150.56|152.05|149.65|0
1653399790000|2022-05-24 13:43:10|151.75|149.35|151.37|148.97|151.75|149.35|151.22|148.82|0
1653399800000|2022-05-24 13:43:20|151.29|148.89|150.84|148.44|151.29|148.89|150.84|148.44|0
1653399810000|2022-05-24 13:43:30|151.22|148.82|152.66|150.26|152.66|150.26|151.22|148.82|0
1653399820000|2022-05-24 13:43:40|152.81|150.41|152.05|149.65|152.81|150.41|152.05|149.65|0
1653399830000|2022-05-24 13:43:50|151.75|149.35|152.2|149.8|152.2|149.8|151.67|149.27|0
1653399840000|2022-05-24 13:44:00|152.13|149.73|152.05|149.65|152.28|149.88|152.05|149.65|0
1653399850000|2022-05-24 13:44:10|151.75|149.35|151.14|148.74|151.9|149.5|151.14|148.74|0
1653399860000|2022-05-24 13:44:20|151.52|149.12|151.74|149.34|152.13|149.73|151.52|149.12|0
1653399870000|2022-05-24 13:44:30|151.97|149.57|151.97|149.57|151.97|149.57|151.82|149.42|0
1653399880000|2022-05-24 13:44:40|151.9|149.5|150.92|148.52|151.9|149.5|150.92|148.52|0
1653399890000|2022-05-24 13:44:50|151.29|148.89|151.59|149.19|151.59|149.19|151.29|148.89|0
1653399900000|2022-05-24 13:45:00|152.58|150.18|151.07|148.67|152.58|150.18|151.07|148.67|0
1653399910000|2022-05-24 13:45:10|150.39|147.99|148.73|146.33|150.39|147.99|148.14|145.74|0
1653399920000|2022-05-24 13:45:20|148.88|146.48|149.56|147.16|149.56|147.16|148.59|146.19|0
1653399930000|2022-05-24 13:45:30|150.23|147.83|151.29|148.89|151.29|148.89|150.23|147.83|0
1653399940000|2022-05-24 13:45:40|150.99|148.59|150.76|148.36|151.44|149.04|150.76|148.36|0
1653399950000|2022-05-24 13:45:50|150.53|148.13|150.69|148.29|150.69|148.29|150.08|147.68|0
1653399960000|2022-05-24 13:46:00|151.22|148.82|149.78|147.38|151.29|148.89|149.78|147.38|0
1653399970000|2022-05-24 13:46:10|149.33|146.93|149.03|146.63|149.56|147.16|149.03|146.63|0
1653399980000|2022-05-24 13:46:20|148.73|146.33|149.18|146.78|149.18|146.78|148.73|146.33|0
1653399990000|2022-05-24 13:46:30|149.63|147.23|150.08|147.68|150.08|147.68|149.63|147.23|0
1653400000000|2022-05-24 13:46:40|149.41|147.01|150.99|148.59|150.99|148.59|149.41|147.01|0
1653400010000|2022-05-24 13:46:50|151.29|148.89|150.68|148.28|151.29|148.89|150.53|148.13|0
1653400020000|2022-05-24 13:47:00|150.99|148.59|152.35|149.95|152.35|149.95|150.99|148.59|0
1653400030000|2022-05-24 13:47:10|152.2|149.8|152.35|149.95|152.35|149.95|151.59|149.19|0
1653400040000|2022-05-24 13:47:20|152.8|150.4|153.26|150.86|153.26|150.86|152.8|150.4|0
1653400050000|2022-05-24 13:47:30|153.41|151.01|154.17|151.77|154.17|151.77|153.41|151.01|0
1653400060000|2022-05-24 13:47:40|154.02|151.62|154.17|151.77|154.17|151.77|154.02|151.62|0
1653400070000|2022-05-24 13:47:50|154.41|152.01|154.33|151.93|154.63|152.23|154.33|151.93|0
1653400080000|2022-05-24 13:48:00|153.41|151.01|153.56|151.16|153.87|151.47|153.11|150.71|0
1653400090000|2022-05-24 13:48:10|154.02|151.62|154.02|151.62|154.02|151.62|153.41|151.01|0
1653400100000|2022-05-24 13:48:20|154.17|151.77|153.56|151.16|154.25|151.85|153.56|151.16|0
1653400110000|2022-05-24 13:48:30|154.17|151.77|153.71|151.31|154.17|151.77|153.71|151.31|0
1653400120000|2022-05-24 13:48:40|153.87|151.47|153.71|151.31|154.02|151.62|153.56|151.16|0
1653400130000|2022-05-24 13:48:50|154.17|151.77|153.26|150.86|154.17|151.77|153.26|150.86|0
1653400140000|2022-05-24 13:49:00|153.71|151.31|152.95|150.55|153.71|151.31|152.95|150.55|0
1653400150000|2022-05-24 13:49:10|153.1|150.7|153.1|150.7|153.26|150.86|153.1|150.7|0
1653400160000|2022-05-24 13:49:20|152.95|150.55|151.82|149.42|152.95|150.55|151.82|149.42|0
1653400170000|2022-05-24 13:49:30|152.34|149.94|153.41|151.01|153.41|151.01|152.34|149.94|0
1653400180000|2022-05-24 13:49:40|153.56|151.16|153.1|150.7|153.56|151.16|153.1|150.7|0
1653400190000|2022-05-24 13:49:50|153.56|151.16|153.41|151.01|153.56|151.16|152.8|150.4|0
1653400200000|2022-05-24 13:50:00|153.71|151.31|153.86|151.46|153.86|151.46|153.56|151.16|0
1653400210000|2022-05-24 13:50:10|153.64|151.24|154.17|151.77|154.17|151.77|153.41|151.01|0
1653400220000|2022-05-24 13:50:20|154.48|152.08|153.25|150.85|154.48|152.08|153.25|150.85|0
1653400230000|2022-05-24 13:50:30|153.71|151.31|153.1|150.7|153.71|151.31|153.1|150.7|0
1653400240000|2022-05-24 13:50:40|153.25|150.85|154.78|152.38|154.78|152.38|153.25|150.85|0
1653400250000|2022-05-24 13:50:50|154.93|152.53|153.71|151.31|154.93|152.53|153.71|151.31|0
1653400260000|2022-05-24 13:51:00|153.1|150.7|152.34|149.94|153.1|150.7|152.34|149.94|0
1653400270000|2022-05-24 13:51:10|152.95|150.55|152.19|149.79|152.95|150.55|152.19|149.79|0
1653400280000|2022-05-24 13:51:20|151.73|149.33|152.19|149.79|152.19|149.79|150.98|148.58|0
1653400290000|2022-05-24 13:51:30|152.49|150.09|153.1|150.7|153.1|150.7|152.34|149.94|0
1653400300000|2022-05-24 13:51:40|152.64|150.24|151.89|149.49|152.8|150.4|151.73|149.33|0
1653400310000|2022-05-24 13:51:50|152.34|149.94|151.73|149.33|152.34|149.94|151.73|149.33|0
1653400320000|2022-05-24 13:52:00|151.28|148.88|150.07|147.67|151.28|148.88|150.07|147.67|0
1653400330000|2022-05-24 13:52:10|149.62|147.22|149.62|147.22|149.62|147.22|149.47|147.07|0
1653400340000|2022-05-24 13:52:20|149.02|146.62|148.72|146.32|149.32|146.92|148.72|146.32|0
1653400350000|2022-05-24 13:52:30|149.02|146.62|149.77|147.37|150.22|147.82|149.02|146.62|0
1653400360000|2022-05-24 13:52:40|149.17|146.77|149.77|147.37|149.77|147.37|149.02|146.62|0
1653400370000|2022-05-24 13:52:50|149.17|146.77|150.07|147.67|150.07|147.67|149.17|146.77|0
1653400380000|2022-05-24 13:53:00|150.22|147.82|151.43|149.03|151.43|149.03|150.22|147.82|0
1653400390000|2022-05-24 13:53:10|150.83|148.43|150.07|147.67|150.83|148.43|150.07|147.67|0
1653400400000|2022-05-24 13:53:20|150.83|148.43|150.15|147.75|150.98|148.58|149.92|147.52|0
1653400410000|2022-05-24 13:53:30|149.32|146.92|149.77|147.37|149.77|147.37|149.17|146.77|0
1653400420000|2022-05-24 13:53:40|149.92|147.52|150.82|148.42|150.82|148.42|149.62|147.22|0
1653400430000|2022-05-24 13:53:50|151.13|148.73|151.13|148.73|151.88|149.48|151.13|148.73|0
1653400440000|2022-05-24 13:54:00|151.28|148.88|150.98|148.58|151.73|149.33|150.98|148.58|0
1653400450000|2022-05-24 13:54:10|151.73|149.33|151.88|149.48|152.34|149.94|151.73|149.33|0
1653400460000|2022-05-24 13:54:20|152.03|149.63|152.26|149.86|152.26|149.86|151.73|149.33|0
1653400470000|2022-05-24 13:54:30|152.03|149.63|152.49|150.09|152.49|150.09|152.03|149.63|0
1653400480000|2022-05-24 13:54:40|152.64|150.24|153.1|150.7|153.25|150.85|152.64|150.24|0
1653400490000|2022-05-24 13:54:50|153.55|151.15|154.01|151.61|154.47|152.07|153.55|151.15|0
1653400500000|2022-05-24 13:55:00|153.86|151.46|154.77|152.37|154.77|152.37|153.86|151.46|0
1653400510000|2022-05-24 13:55:10|154.47|152.07|154.47|152.07|154.47|152.07|154.01|151.61|0
1653400520000|2022-05-24 13:55:20|154.93|152.53|153.55|151.15|154.93|152.53|153.55|151.15|0
1653400530000|2022-05-24 13:55:30|154.16|151.76|154.47|152.07|154.47|152.07|154.16|151.76|0
1653400540000|2022-05-24 13:55:40|154.77|152.37|154.77|152.37|154.77|152.37|154.16|151.76|0
1653400550000|2022-05-24 13:55:50|154.85|152.45|154.62|152.22|154.85|152.45|154.01|151.61|0
1653400560000|2022-05-24 13:56:00|154.93|152.53|155.08|152.68|155.23|152.83|154.62|152.22|0
1653400570000|2022-05-24 13:56:10|155.69|153.29|155.69|153.29|156|153.6|155.69|153.29|0
1653400580000|2022-05-24 13:56:20|155.85|153.45|156.16|153.76|156.16|153.76|155.85|153.45|0
1653400590000|2022-05-24 13:56:30|156.46|154.06|156.31|153.91|156.46|154.06|156.16|153.76|0
1653400600000|2022-05-24 13:56:40|156.46|154.06|155.85|153.45|156.46|154.06|155.54|153.14|0
1653400610000|2022-05-24 13:56:50|156|153.6|155.54|153.14|156|153.6|155.54|153.14|0
1653400620000|2022-05-24 13:57:00|155.08|152.68|154.47|152.07|155.08|152.68|154.47|152.07|0
1653400630000|2022-05-24 13:57:10|154.62|152.22|153.55|151.15|154.62|152.22|153.55|151.15|0
1653400640000|2022-05-24 13:57:20|154.01|151.61|155.08|152.68|155.08|152.68|153.7|151.3|0
1653400650000|2022-05-24 13:57:30|154.47|152.07|154.47|152.07|154.62|152.22|154.47|152.07|0
1653400660000|2022-05-24 13:57:40|154.92|152.52|154.31|151.91|154.92|152.52|154.31|151.91|0
1653400670000|2022-05-24 13:57:50|154.16|151.76|154.16|151.76|154.16|151.76|153.85|151.45|0
1653400680000|2022-05-24 13:58:00|153.63|151.23|154.46|152.06|154.62|152.22|153.63|151.23|0
1653400690000|2022-05-24 13:58:10|154.01|151.61|154.24|151.84|154.24|151.84|154.01|151.61|0
1653400700000|2022-05-24 13:58:20|154.62|152.22|155.16|152.76|155.16|152.76|154.31|151.91|0
1653400710000|2022-05-24 13:58:30|154.92|152.52|155.69|153.29|155.69|153.29|154.92|152.52|0
1653400720000|2022-05-24 13:58:40|155.84|153.44|155|152.6|155.84|153.44|155|152.6|0
1653400730000|2022-05-24 13:58:50|155.46|153.06|155.69|153.29|155.69|153.29|155.38|152.98|0
1653400740000|2022-05-24 13:59:00|156|153.6|156.15|153.75|156.69|154.29|156|153.6|0
1653400750000|2022-05-24 13:59:10|156|153.6|156.31|153.91|156.46|154.06|156|153.6|0
1653400760000|2022-05-24 13:59:20|156.23|153.83|156.92|154.52|156.92|154.52|156.23|153.83|0
1653400770000|2022-05-24 13:59:30|156.77|154.37|156.77|154.37|156.92|154.52|156.61|154.21|0
1653400780000|2022-05-24 13:59:40|157.23|154.83|157.7|155.3|157.85|155.45|157.23|154.83|0
1653400790000|2022-05-24 13:59:50|157.62|155.22|157.85|155.45|157.85|155.45|157.62|155.22|0
1653400800000|2022-05-24 14:00:00|158.24|155.84|158.78|156.38|158.78|156.38|158.24|155.84|0
1653400810000|2022-05-24 14:00:10|159.4|157|160.11|157.71|160.11|157.71|159.25|156.85|0
1653400820000|2022-05-24 14:00:20|160.03|157.63|158.63|156.23|160.03|157.63|158.63|156.23|0
1653400830000|2022-05-24 14:00:30|158.08|155.68|158.31|155.91|159.09|156.69|158.08|155.68|0
1653400840000|2022-05-24 14:00:40|158.63|156.23|157.54|155.14|158.63|156.23|157.54|155.14|0
1653400850000|2022-05-24 14:00:50|157.23|154.83|158|155.6|158.16|155.76|157.07|154.67|0
1653400860000|2022-05-24 14:01:00|158.62|156.22|158.94|156.54|159.25|156.85|158.62|156.22|0
1653400870000|2022-05-24 14:01:10|159.09|156.69|158.47|156.07|159.25|156.85|158.47|156.07|0
1653400880000|2022-05-24 14:01:20|159.25|156.85|160.03|157.63|160.03|157.63|159.25|156.85|0
1653400890000|2022-05-24 14:01:30|160.65|158.25|160.65|158.25|160.97|158.57|160.65|158.25|0
1653400900000|2022-05-24 14:01:40|160.97|158.57|161.44|159.04|161.44|159.04|160.81|158.41|0
1653400910000|2022-05-24 14:01:50|160.97|158.57|161.28|158.88|161.28|158.88|160.97|158.57|0
1653400920000|2022-05-24 14:02:00|161.75|159.35|161.75|159.35|161.83|159.43|161.75|159.35|0
1653400930000|2022-05-24 14:02:10|161.44|159.04|161.83|159.43|161.83|159.43|161.44|159.04|0
1653400940000|2022-05-24 14:02:20|162.07|159.67|163.18|160.78|163.96|161.56|160.62|158.22|0
1653400950000|2022-05-24 14:02:30|162.71|160.31|163.65|161.25|163.65|161.25|162.71|160.31|0
1653400960000|2022-05-24 14:02:40|163.8|161.4|163.49|161.09|163.8|161.4|162.87|160.47|0
1653400970000|2022-05-24 14:02:50|162.55|160.15|162.42|160.02|162.55|160.15|162.11|159.71|0
1653400980000|2022-05-24 14:03:00|162.11|159.71|161.72|159.32|162.11|159.71|161.64|159.24|0
1653400990000|2022-05-24 14:03:10|162.11|159.71|161.79|159.39|162.42|160.02|161.79|159.39|0
1653401000000|2022-05-24 14:03:20|161.64|159.24|161.32|158.92|161.79|159.39|161.32|158.92|0
1653401010000|2022-05-24 14:03:30|161.01|158.61|160.86|158.46|161.48|159.08|160.86|158.46|0
1653401020000|2022-05-24 14:03:40|160.54|158.14|161.32|158.92|161.32|158.92|160.39|157.99|0
1653401030000|2022-05-24 14:03:50|161.48|159.08|161.79|159.39|161.79|159.39|161.48|159.08|0
1653401040000|2022-05-24 14:04:00|162.42|160.02|162.26|159.86|162.42|160.02|162.1|159.7|0
1653401050000|2022-05-24 14:04:10|162.73|160.33|163.67|161.27|163.67|161.27|162.73|160.33|0
1653401060000|2022-05-24 14:04:20|163.6|161.2|163.2|160.8|163.67|161.27|163.2|160.8|0
1653401070000|2022-05-24 14:04:30|163.52|161.12|163.83|161.43|163.83|161.43|163.52|161.12|0
1653401080000|2022-05-24 14:04:40|163.2|160.8|163.2|160.8|163.2|160.8|162.73|160.33|0
1653401090000|2022-05-24 14:04:50|163.04|160.64|163.04|160.64|163.36|160.96|162.89|160.49|0
1653401100000|2022-05-24 14:05:00|163.52|161.12|161.95|159.55|163.52|161.12|161.95|159.55|0
1653401110000|2022-05-24 14:05:10|161.79|159.39|162.57|160.17|162.57|160.17|161.48|159.08|0
1653401120000|2022-05-24 14:05:20|161.79|159.39|161.79|159.39|161.79|159.39|161.32|158.92|0
1653401130000|2022-05-24 14:05:30|162.1|159.7|162.89|160.49|162.89|160.49|162.1|159.7|0
1653401140000|2022-05-24 14:05:40|162.42|160.02|163.67|161.27|163.67|161.27|162.42|160.02|0
1653401150000|2022-05-24 14:05:50|164.14|161.74|163.83|161.43|164.46|162.06|163.83|161.43|0
1653401160000|2022-05-24 14:06:00|163.99|161.59|163.2|160.8|164.14|161.74|163.2|160.8|0
1653401170000|2022-05-24 14:06:10|162.73|160.33|164.14|161.74|164.14|161.74|162.73|160.33|0
1653401180000|2022-05-24 14:06:20|164.07|161.67|163.99|161.59|164.14|161.74|163.99|161.59|0
1653401190000|2022-05-24 14:06:30|164.23|161.83|163.99|161.59|164.23|161.83|163.99|161.59|0
1653401200000|2022-05-24 14:06:40|163.83|161.43|163.36|160.96|163.99|161.59|163.36|160.96|0
1653401210000|2022-05-24 14:06:50|162.41|160.01|161.79|159.39|162.41|160.01|161.79|159.39|0
1653401220000|2022-05-24 14:07:00|161.94|159.54|161.47|159.07|162.41|160.01|161.47|159.07|0
1653401230000|2022-05-24 14:07:10|162.57|160.17|162.73|160.33|163.2|160.8|162.57|160.17|0
1653401240000|2022-05-24 14:07:20|162.88|160.48|162.26|159.86|163.04|160.64|162.26|159.86|0
1653401250000|2022-05-24 14:07:30|162.1|159.7|162.1|159.7|162.41|160.01|161.63|159.23|0
1653401260000|2022-05-24 14:07:40|162.26|159.86|162.41|160.01|162.73|160.33|162.26|159.86|0
1653401270000|2022-05-24 14:07:50|162.81|160.41|164.14|161.74|164.14|161.74|162.81|160.41|0
1653401280000|2022-05-24 14:08:00|164.46|162.06|166.68|164.28|166.68|164.28|164.46|162.06|0
1653401290000|2022-05-24 14:08:10|166.04|163.64|167.31|164.91|167.31|164.91|166.04|163.64|0
1653401300000|2022-05-24 14:08:20|167.63|165.23|167.47|165.07|167.79|165.39|167.47|165.07|0
1653401310000|2022-05-24 14:08:30|168.11|165.71|167.15|164.75|168.11|165.71|167.15|164.75|0
1653401320000|2022-05-24 14:08:40|167.79|165.39|168.75|166.35|168.75|166.35|167.79|165.39|0
1653401330000|2022-05-24 14:08:50|168.51|166.11|168.11|165.71|168.51|166.11|168.11|165.71|0
1653401340000|2022-05-24 14:09:00|168.59|166.19|166.99|164.59|168.59|166.19|166.99|164.59|0
1653401350000|2022-05-24 14:09:10|167.47|165.07|167.63|165.23|167.63|165.23|167.31|164.91|0
1653401360000|2022-05-24 14:09:20|166.99|164.59|168.59|166.19|168.59|166.19|166.99|164.59|0
1653401370000|2022-05-24 14:09:30|168.99|166.59|168.43|166.03|168.99|166.59|168.11|165.71|0
1653401380000|2022-05-24 14:09:40|168.59|166.19|168.59|166.19|168.75|166.35|168.59|166.19|0
1653401390000|2022-05-24 14:09:50|168.11|165.71|168.27|165.87|168.35|165.95|168.11|165.71|0
1653401400000|2022-05-24 14:10:00|168.43|166.03|168.27|165.87|168.43|166.03|167.79|165.39|0
1653401410000|2022-05-24 14:10:10|168.59|166.19|168.59|166.19|168.91|166.51|168.43|166.03|0
1653401420000|2022-05-24 14:10:20|168.91|166.51|169.23|166.83|169.55|167.15|168.91|166.51|0
1653401430000|2022-05-24 14:10:30|169.39|166.99|169.55|167.15|169.71|167.31|169.23|166.83|0
1653401440000|2022-05-24 14:10:40|169.87|167.47|169.71|167.31|169.87|167.47|169.71|167.31|0
1653401450000|2022-05-24 14:10:50|169.87|167.47|169.39|166.99|169.87|167.47|169.39|166.99|0
1653401460000|2022-05-24 14:11:00|170.03|167.63|168.59|166.19|170.03|167.63|168.43|166.03|0
1653401470000|2022-05-24 14:11:10|168.43|166.03|168.43|166.03|168.59|166.19|168.43|166.03|0
1653401480000|2022-05-24 14:11:20|168.11|165.71|168.59|166.19|168.59|166.19|167.15|164.75|0
1653401490000|2022-05-24 14:11:30|168.43|166.03|168.11|165.71|168.43|166.03|167.79|165.39|0
1653401500000|2022-05-24 14:11:40|168.27|165.87|168.27|165.87|168.27|165.87|167.71|165.31|0
1653401510000|2022-05-24 14:11:50|168.11|165.71|169.23|166.83|169.23|166.83|168.11|165.71|0
1653401520000|2022-05-24 14:12:00|168.91|166.51|168.43|166.03|168.91|166.51|168.43|166.03|0
1653401530000|2022-05-24 14:12:10|168.27|165.87|168.91|166.51|168.91|166.51|168.27|165.87|0
1653401540000|2022-05-24 14:12:20|168.27|165.87|167.47|165.07|168.59|166.19|167.47|165.07|0
1653401550000|2022-05-24 14:12:30|167.95|165.55|167.95|165.55|167.95|165.55|167.79|165.39|0
1653401560000|2022-05-24 14:12:40|168.11|165.71|168.59|166.19|168.59|166.19|168.11|165.71|0
1653401570000|2022-05-24 14:12:50|168.75|166.35|169.07|166.67|169.23|166.83|168.75|166.35|0
1653401580000|2022-05-24 14:13:00|168.91|166.51|169.39|166.99|169.39|166.99|168.91|166.51|0
1653401590000|2022-05-24 14:13:10|168.91|166.51|169.87|167.47|169.87|167.47|168.91|166.51|0
1653401600000|2022-05-24 14:13:20|169.55|167.15|168.91|166.51|169.55|167.15|168.58|166.18|0
1653401610000|2022-05-24 14:13:30|168.75|166.35|168.1|165.7|168.75|166.35|168.1|165.7|0
1653401620000|2022-05-24 14:13:40|167.62|165.22|168.58|166.18|168.58|166.18|167.62|165.22|0
1653401630000|2022-05-24 14:13:50|168.74|166.34|167.94|165.54|168.74|166.34|167.94|165.54|0
1653401640000|2022-05-24 14:14:00|168.58|166.18|169.23|166.83|169.23|166.83|168.58|166.18|0
1653401650000|2022-05-24 14:14:10|169.55|167.15|171.81|169.41|171.81|169.41|169.55|167.15|0
1653401660000|2022-05-24 14:14:20|171.97|169.57|172.78|170.38|172.78|170.38|171.97|169.57|0
1653401670000|2022-05-24 14:14:30|173.43|171.03|173.92|171.52|173.92|171.52|173.43|171.03|0
1653401680000|2022-05-24 14:14:40|174.57|172.17|174.24|171.84|174.9|172.5|174.24|171.84|0
1653401690000|2022-05-24 14:14:50|174.08|171.68|174.08|171.68|174.24|171.84|173.76|171.36|0
1653401700000|2022-05-24 14:15:00|173.92|171.52|174.9|172.5|175.06|172.66|173.92|171.52|0
1653401710000|2022-05-24 14:15:10|174.08|171.68|174.73|172.33|174.73|172.33|173.92|171.52|0
1653401720000|2022-05-24 14:15:20|174.66|172.26|175.06|172.66|175.23|172.83|174.66|172.26|0
1653401730000|2022-05-24 14:15:30|174.98|172.58|175.22|172.82|175.22|172.82|174.98|172.58|0
1653401740000|2022-05-24 14:15:40|174.73|172.33|174.73|172.33|174.9|172.5|174.73|172.33|0
1653401750000|2022-05-24 14:15:50|175.22|172.82|176.21|173.81|176.7|174.3|175.22|172.82|0
1653401760000|2022-05-24 14:16:00|176.54|174.14|175.22|172.82|176.54|174.14|175.22|172.82|0
1653401770000|2022-05-24 14:16:10|175.06|172.66|176.54|174.14|176.54|174.14|175.06|172.66|0
1653401780000|2022-05-24 14:16:20|176.37|173.97|177.03|174.63|177.03|174.63|176.37|173.97|0
1653401790000|2022-05-24 14:16:30|177.2|174.8|177.69|175.29|177.69|175.29|177.2|174.8|0
1653401800000|2022-05-24 14:16:40|177.86|175.46|178.02|175.62|178.02|175.62|177.69|175.29|0
1653401810000|2022-05-24 14:16:50|178.19|175.79|178.68|176.28|178.68|176.28|178.19|175.79|0
1653401820000|2022-05-24 14:17:00|178.02|175.62|178.52|176.12|178.52|176.12|178.02|175.62|0
1653401830000|2022-05-24 14:17:10|178.35|175.95|179.01|176.61|179.18|176.78|178.35|175.95|0
1653401840000|2022-05-24 14:17:20|178.68|176.28|179.01|176.61|179.01|176.61|178.19|175.79|0
1653401850000|2022-05-24 14:17:30|178.52|176.12|178.52|176.12|178.68|176.28|178.52|176.12|0
1653401860000|2022-05-24 14:17:40|178.93|176.53|178.19|175.79|178.93|176.53|178.02|175.62|0
1653401870000|2022-05-24 14:17:50|178.35|175.95|178.6|176.2|178.68|176.28|178.35|175.95|0
1653401880000|2022-05-24 14:18:00|178.85|176.45|178.68|176.28|178.85|176.45|178.52|176.12|0
1653401890000|2022-05-24 14:18:10|178.18|175.78|178.02|175.62|178.52|176.12|178.02|175.62|0
1653401900000|2022-05-24 14:18:20|178.18|175.78|179.34|176.94|179.34|176.94|178.18|175.78|0
1653401910000|2022-05-24 14:18:30|179.68|177.28|179.51|177.11|180.01|177.61|179.51|177.11|0
1653401920000|2022-05-24 14:18:40|179.68|177.28|178.35|175.95|179.68|177.28|178.35|175.95|0
1653401930000|2022-05-24 14:18:50|178.85|176.45|179.68|177.28|179.68|177.28|178.85|176.45|0
1653401940000|2022-05-24 14:19:00|180.01|177.61|179.18|176.78|180.01|177.61|179.18|176.78|0
1653401950000|2022-05-24 14:19:10|179.34|176.94|179.84|177.44|180.01|177.61|179.34|176.94|0
1653401960000|2022-05-24 14:19:20|179.34|176.94|178.68|176.28|179.34|176.94|178.68|176.28|0
1653401970000|2022-05-24 14:19:30|178.84|176.44|179.84|177.44|179.84|177.44|178.84|176.44|0
1653401980000|2022-05-24 14:19:40|180.01|177.61|178.68|176.28|180.01|177.61|178.68|176.28|0
1653401990000|2022-05-24 14:19:50|178.84|176.44|179.34|176.94|179.34|176.94|178.84|176.44|0
1653402000000|2022-05-24 14:20:00|179.67|177.27|178.35|175.95|179.67|177.27|178.35|175.95|0
1653402010000|2022-05-24 14:20:10|178.51|176.11|178.35|175.95|178.51|176.11|178.18|175.78|0
1653402020000|2022-05-24 14:20:20|178.18|175.78|176.7|174.3|178.35|175.95|176.7|174.3|0
1653402030000|2022-05-24 14:20:30|177.36|174.96|176.78|174.38|177.36|174.96|176.78|174.38|0
1653402040000|2022-05-24 14:20:40|176.37|173.97|176.45|174.05|177.03|174.63|176.37|173.97|0
1653402050000|2022-05-24 14:20:50|176.2|173.8|176.37|173.97|176.53|174.13|176.2|173.8|0
1653402060000|2022-05-24 14:21:00|176.86|174.46|177.19|174.79|177.68|175.28|176.86|174.46|0
1653402070000|2022-05-24 14:21:10|176.7|174.3|176.04|173.64|176.7|174.3|175.87|173.47|0
1653402080000|2022-05-24 14:21:20|175.71|173.31|175.87|173.47|175.87|173.47|175.71|173.31|0
1653402090000|2022-05-24 14:21:30|176.69|174.29|177.19|174.79|177.19|174.79|176.69|174.29|0
1653402100000|2022-05-24 14:21:40|177.52|175.12|177.19|174.79|177.52|175.12|177.19|174.79|0
1653402110000|2022-05-24 14:21:50|177.11|174.71|176.69|174.29|177.52|175.12|176.69|174.29|0
1653402120000|2022-05-24 14:22:00|176.86|174.46|176.36|173.96|176.86|174.46|176.2|173.8|0
1653402130000|2022-05-24 14:22:10|176.69|174.29|174.56|172.16|176.69|174.29|174.56|172.16|0
1653402140000|2022-05-24 14:22:20|174.89|172.49|174.72|172.32|174.89|172.49|174.56|172.16|0
1653402150000|2022-05-24 14:22:30|174.23|171.83|175.05|172.65|175.05|172.65|174.23|171.83|0
1653402160000|2022-05-24 14:22:40|174.4|172|173.58|171.18|174.4|172|173.58|171.18|0
1653402170000|2022-05-24 14:22:50|173.09|170.69|173.09|170.69|173.09|170.69|172.44|170.04|0
1653402180000|2022-05-24 14:23:00|173.74|171.34|172.6|170.2|174.07|171.67|172.6|170.2|0
1653402190000|2022-05-24 14:23:10|172.12|169.72|172.12|169.72|172.12|169.72|171.15|168.75|0
1653402200000|2022-05-24 14:23:20|172.28|169.88|172.93|170.53|172.93|170.53|172.28|169.88|0
1653402210000|2022-05-24 14:23:30|173.09|170.69|173.74|171.34|174.23|171.83|173.09|170.69|0
1653402220000|2022-05-24 14:23:40|173.91|171.51|174.23|171.83|174.23|171.83|173.74|171.34|0
1653402230000|2022-05-24 14:23:50|173.74|171.34|173.09|170.69|173.91|171.51|173.09|170.69|0
1653402240000|2022-05-24 14:24:00|173.42|171.02|173.18|170.78|173.74|171.34|173.18|170.78|0
1653402250000|2022-05-24 14:24:10|172.93|170.53|174.72|172.32|174.72|172.32|172.93|170.53|0
1653402260000|2022-05-24 14:24:20|175.05|172.65|175.21|172.81|175.21|172.81|174.89|172.49|0
1653402270000|2022-05-24 14:24:30|175.54|173.14|174.56|172.16|175.54|173.14|174.56|172.16|0
1653402280000|2022-05-24 14:24:40|175.21|172.81|176.2|173.8|176.2|173.8|175.21|172.81|0
1653402290000|2022-05-24 14:24:50|176.53|174.13|175.54|173.14|176.53|174.13|175.54|173.14|0
1653402300000|2022-05-24 14:25:00|176.03|173.63|175.54|173.14|176.45|174.05|175.54|173.14|0
1653402310000|2022-05-24 14:25:10|176.36|173.96|176.36|173.96|176.53|174.13|176.36|173.96|0
1653402320000|2022-05-24 14:25:20|176.12|173.72|176.85|174.45|176.85|174.45|176.12|173.72|0
1653402330000|2022-05-24 14:25:30|177.35|174.95|178.48|176.08|178.97|176.57|177.35|174.95|0
1653402340000|2022-05-24 14:25:40|178.81|176.41|177.73|175.33|178.81|176.41|177.4|175|0
1653402350000|2022-05-24 14:25:50|177.24|174.84|179.36|176.96|179.36|176.96|177.24|174.84|0
1653402360000|2022-05-24 14:26:00|179.68|177.28|178.21|175.81|179.68|177.28|178.21|175.81|0
1653402370000|2022-05-24 14:26:10|178.62|176.22|179.19|176.79|179.19|176.79|178.62|176.22|0
1653402380000|2022-05-24 14:26:20|178.86|176.46|178.53|176.13|178.86|176.46|178.53|176.13|0
1653402390000|2022-05-24 14:26:30|178.21|175.81|178.21|175.81|178.7|176.3|178.21|175.81|0
1653402400000|2022-05-24 14:26:40|178.45|176.05|178.37|175.97|178.86|176.46|178.37|175.97|0
1653402410000|2022-05-24 14:26:50|178.86|176.46|177.22|174.82|178.86|176.46|177.22|174.82|0
1653402420000|2022-05-24 14:27:00|177.06|174.66|176.57|174.17|177.55|175.15|176.57|174.17|0
1653402430000|2022-05-24 14:27:10|176.41|174.01|176.08|173.68|176.41|174.01|175.76|173.36|0
1653402440000|2022-05-24 14:27:20|176.25|173.85|174.95|172.55|176.25|173.85|174.95|172.55|0
1653402450000|2022-05-24 14:27:30|174.78|172.38|174.62|172.22|174.78|172.38|174.46|172.06|0
1653402460000|2022-05-24 14:27:40|175.27|172.87|175.76|173.36|175.76|173.36|175.11|172.71|0
1653402470000|2022-05-24 14:27:50|174.62|172.22|174.62|172.22|174.95|172.55|174.46|172.06|0
1653402480000|2022-05-24 14:28:00|174.14|171.74|174.14|171.74|174.78|172.38|174.14|171.74|0
1653402490000|2022-05-24 14:28:10|174.3|171.9|175.27|172.87|175.27|172.87|174.3|171.9|0
1653402500000|2022-05-24 14:28:20|175.11|172.71|175.27|172.87|175.43|173.03|175.11|172.71|0
1653402510000|2022-05-24 14:28:30|175.43|173.03|176.9|174.5|176.9|174.5|175.43|173.03|0
1653402520000|2022-05-24 14:28:40|176.73|174.33|177.06|174.66|177.06|174.66|176.57|174.17|0
1653402530000|2022-05-24 14:28:50|177.38|174.98|175.76|173.36|177.38|174.98|175.76|173.36|0
1653402540000|2022-05-24 14:29:00|175.59|173.19|174.3|171.9|175.59|173.19|174.3|171.9|0
1653402550000|2022-05-24 14:29:10|174.46|172.06|174.13|171.73|174.46|172.06|173.65|171.25|0
1653402560000|2022-05-24 14:29:20|173.65|171.25|172.84|170.44|173.65|171.25|172.84|170.44|0
1653402570000|2022-05-24 14:29:30|172.52|170.12|173.17|170.77|173.17|170.77|172.52|170.12|0
1653402580000|2022-05-24 14:29:40|172.68|170.28|172.52|170.12|172.68|170.28|172.36|169.96|0
1653402590000|2022-05-24 14:29:50|171.56|169.16|171.32|168.92|172.04|169.64|171.32|168.92|0
1653402600000|2022-05-24 14:30:00|172.2|169.8|172.68|170.28|172.68|170.28|172.2|169.8|0
1653402610000|2022-05-24 14:30:10|173|170.6|174.46|172.06|174.46|172.06|173|170.6|0
1653402620000|2022-05-24 14:30:20|174.13|171.73|172.2|169.8|174.13|171.73|172.2|169.8|0
1653402630000|2022-05-24 14:30:30|173.49|171.09|172.68|170.28|173.65|171.25|172.68|170.28|0
1653402640000|2022-05-24 14:30:40|172.36|169.96|173.65|171.25|173.65|171.25|172.36|169.96|0
1653402650000|2022-05-24 14:30:50|174.46|172.06|174.78|172.38|174.78|172.38|174.13|171.73|0
1653402660000|2022-05-24 14:31:00|175.43|173.03|174.62|172.22|175.43|173.03|174.46|172.06|0
1653402670000|2022-05-24 14:31:10|174.94|172.54|175.75|173.35|175.84|173.44|174.94|172.54|0
1653402680000|2022-05-24 14:31:20|175.26|172.86|174.13|171.73|175.26|172.86|174.13|171.73|0
1653402690000|2022-05-24 14:31:30|173.57|171.17|173|170.6|173.57|171.17|173|170.6|0
1653402700000|2022-05-24 14:31:40|172.68|170.28|173|170.6|173|170.6|172.52|170.12|0
1653402710000|2022-05-24 14:31:50|173.48|171.08|173.89|171.49|174.29|171.89|173.48|171.08|0
1653402720000|2022-05-24 14:32:00|173.97|171.57|175.59|173.19|175.59|173.19|173.97|171.57|0
1653402730000|2022-05-24 14:32:10|175.91|173.51|175.43|173.03|175.91|173.51|175.43|173.03|0
1653402740000|2022-05-24 14:32:20|175.02|172.62|174.78|172.38|175.02|172.62|173.81|171.41|0
1653402750000|2022-05-24 14:32:30|174.7|172.3|174.13|171.73|174.7|172.3|174.13|171.73|0
1653402760000|2022-05-24 14:32:40|174.29|171.89|174.78|172.38|175.43|173.03|174.29|171.89|0
1653402770000|2022-05-24 14:32:50|174.45|172.05|174.78|172.38|174.78|172.38|174.45|172.05|0
1653402780000|2022-05-24 14:33:00|174.86|172.46|174.45|172.05|174.94|172.54|174.45|172.05|0
1653402790000|2022-05-24 14:33:10|175.26|172.86|176.07|173.67|176.07|173.67|175.26|172.86|0
1653402800000|2022-05-24 14:33:20|175.59|173.19|176.16|173.76|176.4|174|175.59|173.19|0
1653402810000|2022-05-24 14:33:30|176.24|173.84|177.05|174.65|177.05|174.65|176.24|173.84|0
1653402820000|2022-05-24 14:33:40|176.24|173.84|177.21|174.81|177.21|174.81|176.24|173.84|0
1653402830000|2022-05-24 14:33:50|176.97|174.57|175.75|173.35|176.97|174.57|175.59|173.19|0
1653402840000|2022-05-24 14:34:00|175.42|173.02|175.59|173.19|175.59|173.19|175.42|173.02|0
1653402850000|2022-05-24 14:34:10|175.75|173.35|174.45|172.05|175.75|173.35|174.29|171.89|0
1653402860000|2022-05-24 14:34:20|175.1|172.7|173.64|171.24|175.1|172.7|173.64|171.24|0
1653402870000|2022-05-24 14:34:30|174.61|172.21|175.02|172.62|175.02|172.62|174.45|172.05|0
1653402880000|2022-05-24 14:34:40|174.94|172.54|175.26|172.86|175.26|172.86|174.94|172.54|0
1653402890000|2022-05-24 14:34:50|175.75|173.35|176.4|174|176.4|174|175.75|173.35|0
1653402900000|2022-05-24 14:35:00|177.05|174.65|176.89|174.49|177.05|174.65|176.32|173.92|0
1653402910000|2022-05-24 14:35:10|177.38|174.98|176.89|174.49|177.38|174.98|176.72|174.32|0
1653402920000|2022-05-24 14:35:20|177.38|174.98|176.89|174.49|177.54|175.14|176.89|174.49|0
1653402930000|2022-05-24 14:35:30|176.56|174.16|176.56|174.16|176.56|174.16|176.4|174|0
1653402940000|2022-05-24 14:35:40|176.23|173.83|176.56|174.16|176.56|174.16|175.75|173.35|0
1653402950000|2022-05-24 14:35:50|175.58|173.18|174.77|172.37|175.58|173.18|174.77|172.37|0
1653402960000|2022-05-24 14:36:00|175.58|173.18|175.75|173.35|176.07|173.67|175.58|173.18|0
1653402970000|2022-05-24 14:36:10|174.93|172.53|173.32|170.92|174.93|172.53|173.32|170.92|0
1653402980000|2022-05-24 14:36:20|173.96|171.56|173.08|170.68|173.96|171.56|172.99|170.59|0
1653402990000|2022-05-24 14:36:30|172.83|170.43|173.96|171.56|173.96|171.56|172.51|170.11|0
1653403000000|2022-05-24 14:36:40|174.29|171.89|174.29|171.89|174.45|172.05|174.29|171.89|0
1653403010000|2022-05-24 14:36:50|173.32|170.92|173.8|171.4|173.8|171.4|173.16|170.76|0
1653403020000|2022-05-24 14:37:00|174.45|172.05|175.18|172.78|175.26|172.86|174.45|172.05|0
1653403030000|2022-05-24 14:37:10|174.93|172.53|175.5|173.1|175.5|173.1|174.21|171.81|0
1653403040000|2022-05-24 14:37:20|175.74|173.34|175.58|173.18|175.91|173.51|175.26|172.86|0
1653403050000|2022-05-24 14:37:30|175.74|173.34|175.58|173.18|175.74|173.34|175.42|173.02|0
1653403060000|2022-05-24 14:37:40|176.07|173.67|175.58|173.18|176.07|173.67|175.42|173.02|0
1653403070000|2022-05-24 14:37:50|175.42|173.02|177.7|175.3|178.03|175.63|175.42|173.02|0
1653403080000|2022-05-24 14:38:00|177.54|175.14|178.03|175.63|178.03|175.63|177.54|175.14|0
1653403090000|2022-05-24 14:38:10|178.19|175.79|177.86|175.46|178.19|175.79|177.53|175.13|0
1653403100000|2022-05-24 14:38:20|177.21|174.81|177.86|175.46|177.86|175.46|177.04|174.64|0
1653403110000|2022-05-24 14:38:30|177.53|175.13|177.21|174.81|177.53|175.13|177.21|174.81|0
1653403120000|2022-05-24 14:38:40|177.53|175.13|176.39|173.99|177.53|175.13|176.39|173.99|0
1653403130000|2022-05-24 14:38:50|175.74|173.34|176.39|173.99|176.39|173.99|175.58|173.18|0
1653403140000|2022-05-24 14:39:00|175.9|173.5|175.74|173.34|175.9|173.5|175.42|173.02|0
1653403150000|2022-05-24 14:39:10|176.07|173.67|175.42|173.02|176.07|173.67|175.42|173.02|0
1653403160000|2022-05-24 14:39:20|175.09|172.69|175.25|172.85|175.25|172.85|175.09|172.69|0
1653403170000|2022-05-24 14:39:30|175.09|172.69|174.44|172.04|175.09|172.69|174.44|172.04|0
1653403180000|2022-05-24 14:39:40|174.37|171.97|175.09|172.69|175.25|172.85|174.37|171.97|0
1653403190000|2022-05-24 14:39:50|175.82|173.42|174.77|172.37|175.82|173.42|174.77|172.37|0
1653403200000|2022-05-24 14:40:00|175.58|173.18|175.74|173.34|175.74|173.34|175.25|172.85|0
1653403210000|2022-05-24 14:40:10|176.23|173.83|176.88|174.48|176.88|174.48|176.23|173.83|0
1653403220000|2022-05-24 14:40:20|176.06|173.66|176.72|174.32|176.72|174.32|176.06|173.66|0
1653403230000|2022-05-24 14:40:30|177.04|174.64|177.53|175.13|177.7|175.3|177.04|174.64|0
1653403240000|2022-05-24 14:40:40|178.02|175.62|178.19|175.79|178.35|175.95|178.02|175.62|0
1653403250000|2022-05-24 14:40:50|178.68|176.28|178.68|176.28|178.68|176.28|178.35|175.95|0
1653403260000|2022-05-24 14:41:00|178.84|176.44|178.35|175.95|179.33|176.93|178.35|175.95|0
1653403270000|2022-05-24 14:41:10|178.68|176.28|178.18|175.78|178.68|176.28|178.18|175.78|0
1653403280000|2022-05-24 14:41:20|178.02|175.62|177.86|175.46|178.35|175.95|177.86|175.46|0
1653403290000|2022-05-24 14:41:30|178.18|175.78|178.51|176.11|178.68|176.28|178.18|175.78|0
1653403300000|2022-05-24 14:41:40|178.18|175.78|178.18|175.78|178.51|176.11|178.18|175.78|0
1653403310000|2022-05-24 14:41:50|178.68|176.28|177.37|174.97|178.68|176.28|177.37|174.97|0
1653403320000|2022-05-24 14:42:00|177.53|175.13|177.69|175.29|177.78|175.38|177.37|174.97|0
1653403330000|2022-05-24 14:42:10|177.37|174.97|178.35|175.95|178.35|175.95|177.37|174.97|0
1653403340000|2022-05-24 14:42:20|178.18|175.78|177.86|175.46|178.35|175.95|177.86|175.46|0
1653403350000|2022-05-24 14:42:30|178.1|175.7|177.53|175.13|178.1|175.7|177.2|174.8|0
1653403360000|2022-05-24 14:42:40|177.29|174.89|177.53|175.13|177.69|175.29|177.29|174.89|0
1653403370000|2022-05-24 14:42:50|176.39|173.99|175.41|173.01|176.39|173.99|175.25|172.85|0
1653403380000|2022-05-24 14:43:00|175.9|173.5|173.47|171.07|175.9|173.5|173.47|171.07|0
1653403390000|2022-05-24 14:43:10|172.66|170.26|172.82|170.42|172.82|170.42|172.34|169.94|0
1653403400000|2022-05-24 14:43:20|173.63|171.23|173.63|171.23|173.63|171.23|172.66|170.26|0
1653403410000|2022-05-24 14:43:30|174.28|171.88|175.41|173.01|175.41|173.01|174.28|171.88|0
1653403420000|2022-05-24 14:43:40|175.08|172.68|173.79|171.39|175.08|172.68|173.79|171.39|0
1653403430000|2022-05-24 14:43:50|173.47|171.07|173.47|171.07|174.11|171.71|173.47|171.07|0
1653403440000|2022-05-24 14:44:00|172.98|170.58|173.47|171.07|173.79|171.39|172.98|170.58|0
1653403450000|2022-05-24 14:44:10|173.79|171.39|174.27|171.87|174.44|172.04|173.79|171.39|0
1653403460000|2022-05-24 14:44:20|174.6|172.2|174.44|172.04|175.08|172.68|174.44|172.04|0
1653403470000|2022-05-24 14:44:30|174.92|172.52|174.03|171.63|174.92|172.52|174.03|171.63|0
1653403480000|2022-05-24 14:44:40|174.6|172.2|174.27|171.87|174.76|172.36|174.27|171.87|0
1653403490000|2022-05-24 14:44:50|175.25|172.85|175.89|173.49|175.9|173.5|175.25|172.85|0
1653403500000|2022-05-24 14:45:00|176.38|173.98|176.71|174.31|176.71|174.31|175.57|173.17|0
1653403510000|2022-05-24 14:45:10|176.38|173.98|176.87|174.47|176.87|174.47|176.06|173.66|0
1653403520000|2022-05-24 14:45:20|176.55|174.15|175.98|173.58|176.55|174.15|175.82|173.42|0
1653403530000|2022-05-24 14:45:30|176.06|173.66|176.22|173.82|176.87|174.47|176.06|173.66|0
1653403540000|2022-05-24 14:45:40|176.06|173.66|176.96|174.56|176.96|174.56|176.06|173.66|0
1653403550000|2022-05-24 14:45:50|176.87|174.47|176.06|173.66|176.87|174.47|176.06|173.66|0
1653403560000|2022-05-24 14:46:00|176.47|174.07|177.45|175.05|177.52|175.12|176.47|174.07|0
1653403570000|2022-05-24 14:46:10|176.87|174.47|178.18|175.78|178.18|175.78|176.87|174.47|0
1653403580000|2022-05-24 14:46:20|178.1|175.7|178.01|175.61|178.1|175.7|177.85|175.45|0
1653403590000|2022-05-24 14:46:30|177.52|175.12|177.36|174.96|177.52|175.12|177.36|174.96|0
1653403600000|2022-05-24 14:46:40|176.87|174.47|175.73|173.33|176.87|174.47|175.73|173.33|0
1653403610000|2022-05-24 14:46:50|175.08|172.68|173.79|171.39|175.08|172.68|173.79|171.39|0
1653403620000|2022-05-24 14:47:00|173.3|170.9|175.08|172.68|175.08|172.68|173.3|170.9|0
1653403630000|2022-05-24 14:47:10|175.73|173.33|176.05|173.65|176.05|173.65|174.92|172.52|0
1653403640000|2022-05-24 14:47:20|176.38|173.98|175.08|172.68|176.38|173.98|175.08|172.68|0
1653403650000|2022-05-24 14:47:30|174.92|172.52|175.08|172.68|175.4|173|174.76|172.36|0
1653403660000|2022-05-24 14:47:40|175.4|173|176.22|173.82|176.22|173.82|175.4|173|0
1653403670000|2022-05-24 14:47:50|176.54|174.14|177.03|174.63|177.03|174.63|176.54|174.14|0
1653403680000|2022-05-24 14:48:00|177.19|174.79|177.68|175.28|178.01|175.61|177.19|174.79|0
1653403690000|2022-05-24 14:48:10|178.01|175.61|179|176.6|179|176.6|178.01|175.61|0
1653403700000|2022-05-24 14:48:20|179.16|176.76|179.98|177.58|180.15|177.75|179.16|176.76|0
1653403710000|2022-05-24 14:48:30|180.64|178.24|179.98|177.58|180.64|178.24|179.98|177.58|0
1653403720000|2022-05-24 14:48:40|180.15|177.75|180.97|178.57|180.97|178.57|179.82|177.42|0
1653403730000|2022-05-24 14:48:50|181.63|179.23|182.13|179.73|182.13|179.73|181.63|179.23|0
1653403740000|2022-05-24 14:49:00|182.46|180.06|181.96|179.56|182.46|180.06|181.96|179.56|0
1653403750000|2022-05-24 14:49:10|181.47|179.07|182.46|180.06|182.46|180.06|181.47|179.07|0
1653403760000|2022-05-24 14:49:20|182.3|179.9|182.22|179.82|182.3|179.9|181.96|179.56|0
1653403770000|2022-05-24 14:49:30|182.3|179.9|183.13|180.73|183.13|180.73|182.3|179.9|0
1653403780000|2022-05-24 14:49:40|183.63|181.23|183.13|180.73|183.63|181.23|183.13|180.73|0
1653403790000|2022-05-24 14:49:50|182.96|180.56|183.29|180.89|183.29|180.89|182.63|180.23|0
1653403800000|2022-05-24 14:50:00|183.62|181.22|182.13|179.73|183.62|181.22|182.13|179.73|0
1653403810000|2022-05-24 14:50:10|182.55|180.15|183.12|180.72|183.12|180.72|182.55|180.15|0
1653403820000|2022-05-24 14:50:20|182.79|180.39|183.12|180.72|183.12|180.72|182.79|180.39|0
1653403830000|2022-05-24 14:50:30|182.63|180.23|183.29|180.89|183.38|180.98|182.63|180.23|0
1653403840000|2022-05-24 14:50:40|183.38|180.98|183.46|181.06|183.46|181.06|182.79|180.39|0
1653403850000|2022-05-24 14:50:50|183.29|180.89|183.71|181.31|183.96|181.56|183.29|180.89|0
1653403860000|2022-05-24 14:51:00|183.96|181.56|183.79|181.39|183.96|181.56|183.46|181.06|0
1653403870000|2022-05-24 14:51:10|184.12|181.72|184.62|182.22|184.96|182.56|184.12|181.72|0
1653403880000|2022-05-24 14:51:20|184.79|182.39|183.29|180.89|184.79|182.39|183.29|180.89|0
1653403890000|2022-05-24 14:51:30|183.79|181.39|183.12|180.72|183.79|181.39|182.62|180.22|0
1653403900000|2022-05-24 14:51:40|182.88|180.48|183.12|180.72|183.12|180.72|182.79|180.39|0
1653403910000|2022-05-24 14:51:50|182.96|180.56|182.46|180.06|182.96|180.56|182.38|179.98|0
1653403920000|2022-05-24 14:52:00|182.96|180.56|183.12|180.72|183.12|180.72|182.79|180.39|0
1653403930000|2022-05-24 14:52:10|183.46|181.06|183.62|181.22|184.29|181.89|183.46|181.06|0
1653403940000|2022-05-24 14:52:20|183.29|180.89|183.62|181.22|184.12|181.72|183.29|180.89|0
1653403950000|2022-05-24 14:52:30|183.45|181.05|182.79|180.39|183.45|181.05|182.79|180.39|0
1653403960000|2022-05-24 14:52:40|182.96|180.56|182.46|180.06|183.12|180.72|182.46|180.06|0
1653403970000|2022-05-24 14:52:50|182.79|180.39|182.62|180.22|182.95|180.55|182.62|180.22|0
1653403980000|2022-05-24 14:53:00|182.46|180.06|181.46|179.06|182.79|180.39|181.46|179.06|0
1653403990000|2022-05-24 14:53:10|180.63|178.23|180.63|178.23|180.63|178.23|179.98|177.58|0
1653404000000|2022-05-24 14:53:20|181.3|178.9|180.3|177.9|181.63|179.23|180.3|177.9|0
1653404010000|2022-05-24 14:53:30|180.47|178.07|181.79|179.39|181.79|179.39|180.47|178.07|0
1653404020000|2022-05-24 14:53:40|181.63|179.23|180.3|177.9|181.63|179.23|180.3|177.9|0
1653404030000|2022-05-24 14:53:50|180.63|178.23|182.12|179.72|182.12|179.72|180.63|178.23|0
1653404040000|2022-05-24 14:54:00|182.54|180.14|182.62|180.22|182.62|180.22|182.12|179.72|0
1653404050000|2022-05-24 14:54:10|182.12|179.72|182.95|180.55|182.95|180.55|182.12|179.72|0
1653404060000|2022-05-24 14:54:20|183.12|180.72|182.29|179.89|183.12|180.72|182.29|179.89|0
1653404070000|2022-05-24 14:54:30|182.62|180.22|182.12|179.72|182.62|180.22|182.12|179.72|0
1653404080000|2022-05-24 14:54:40|181.79|179.39|182.12|179.72|182.12|179.72|181.13|178.73|0
1653404090000|2022-05-24 14:54:50|181.79|179.39|182.45|180.05|182.62|180.22|181.79|179.39|0
1653404100000|2022-05-24 14:55:00|182.95|180.55|182.95|180.55|182.95|180.55|182.79|180.39|0
1653404110000|2022-05-24 14:55:10|182.45|180.05|183.78|181.38|183.78|181.38|182.45|180.05|0
1653404120000|2022-05-24 14:55:20|183.12|180.72|183.28|180.88|183.28|180.88|182.95|180.55|0
1653404130000|2022-05-24 14:55:30|182.79|180.39|183.45|181.05|183.62|181.22|182.79|180.39|0
1653404140000|2022-05-24 14:55:40|183.78|181.38|183.54|181.14|183.78|181.38|183.54|181.14|0
1653404150000|2022-05-24 14:55:50|183.62|181.22|183.45|181.05|183.78|181.38|183.45|181.05|0
1653404160000|2022-05-24 14:56:00|183.78|181.38|183.12|180.72|183.78|181.38|183.12|180.72|0
1653404170000|2022-05-24 14:56:10|182.78|180.38|183.12|180.72|183.12|180.72|182.45|180.05|0
1653404180000|2022-05-24 14:56:20|182.62|180.22|183.12|180.72|183.12|180.72|182.45|180.05|0
1653404190000|2022-05-24 14:56:30|182.78|180.38|182.62|180.22|183.12|180.72|182.62|180.22|0
1653404200000|2022-05-24 14:56:40|182.78|180.38|182.95|180.55|183.12|180.72|182.78|180.38|0
1653404210000|2022-05-24 14:56:50|182.62|180.22|183.28|180.88|183.28|180.88|182.62|180.22|0
1653404220000|2022-05-24 14:57:00|182.28|179.88|181.29|178.89|182.54|180.14|181.29|178.89|0
1653404230000|2022-05-24 14:57:10|180.79|178.39|181.12|178.72|181.46|179.06|180.79|178.39|0
1653404240000|2022-05-24 14:57:20|180.96|178.56|180.79|178.39|181.12|178.72|180.79|178.39|0
1653404250000|2022-05-24 14:57:30|180.88|178.48|181.46|179.06|181.46|179.06|180.63|178.23|0
1653404260000|2022-05-24 14:57:40|181.29|178.89|181.45|179.05|181.95|179.55|181.29|178.89|0
1653404270000|2022-05-24 14:57:50|181.71|179.31|180.46|178.06|181.71|179.31|180.46|178.06|0
1653404280000|2022-05-24 14:58:00|179.97|177.57|179.97|177.57|180.55|178.15|179.97|177.57|0
1653404290000|2022-05-24 14:58:10|180.46|178.06|179.15|176.75|180.46|178.06|179.15|176.75|0
1653404300000|2022-05-24 14:58:20|178.82|176.42|178.82|176.42|178.82|176.42|178.65|176.25|0
1653404310000|2022-05-24 14:58:30|179.47|177.07|178.32|175.92|179.47|177.07|178.32|175.92|0
1653404320000|2022-05-24 14:58:40|178.16|175.76|178.16|175.76|178.16|175.76|177.92|175.52|0
1653404330000|2022-05-24 14:58:50|178|175.6|178.65|176.25|178.82|176.42|178|175.6|0
1653404340000|2022-05-24 14:59:00|178.82|176.42|179.31|176.91|179.47|177.07|178.82|176.42|0
1653404350000|2022-05-24 14:59:10|179.56|177.16|178.82|176.42|179.56|177.16|178.82|176.42|0
1653404360000|2022-05-24 14:59:20|178.98|176.58|178.16|175.76|178.98|176.58|178.16|175.76|0
1653404370000|2022-05-24 14:59:30|177.67|175.27|177.92|175.52|177.92|175.52|177.67|175.27|0
1653404380000|2022-05-24 14:59:40|178.16|175.76|178.98|176.58|178.98|176.58|178.16|175.76|0
1653404390000|2022-05-24 14:59:50|178.16|175.76|177.83|175.43|178.16|175.76|177.83|175.43|0
1653404400000|2022-05-24 15:00:00|178.16|175.76|178.98|176.58|178.98|176.58|178.16|175.76|0
1653404410000|2022-05-24 15:00:10|178.49|176.09|178.81|176.41|178.81|176.41|178.49|176.09|0
1653404420000|2022-05-24 15:00:20|178.32|175.92|178.49|176.09|178.98|176.58|178.32|175.92|0
1653404430000|2022-05-24 15:00:30|178.16|175.76|178.65|176.25|178.65|176.25|177.67|175.27|0
1653404440000|2022-05-24 15:00:40|178.49|176.09|178.65|176.25|178.65|176.25|178.49|176.09|0
1653404450000|2022-05-24 15:00:50|178.41|176.01|177.83|175.43|178.65|176.25|177.83|175.43|0
1653404460000|2022-05-24 15:01:00|177.5|175.1|176.61|174.21|177.5|175.1|176.61|174.21|0
1653404470000|2022-05-24 15:01:10|176.52|174.12|177.67|175.27|177.67|175.27|176.52|174.12|0
1653404480000|2022-05-24 15:01:20|176.85|174.45|175.71|173.31|176.85|174.45|175.71|173.31|0
1653404490000|2022-05-24 15:01:30|176.03|173.63|176.69|174.29|177.01|174.61|176.03|173.63|0
1653404500000|2022-05-24 15:01:40|176.03|173.63|175.38|172.98|176.2|173.8|175.38|172.98|0
1653404510000|2022-05-24 15:01:50|175.06|172.66|174.9|172.5|175.38|172.98|174.9|172.5|0
1653404520000|2022-05-24 15:02:00|174.66|172.26|175.38|172.98|175.87|173.47|174.66|172.26|0
1653404530000|2022-05-24 15:02:10|175.22|172.82|175.06|172.66|175.22|172.82|174.57|172.17|0
1653404540000|2022-05-24 15:02:20|175.22|172.82|174.73|172.33|175.22|172.82|174.73|172.33|0
1653404550000|2022-05-24 15:02:30|174.9|172.5|174.9|172.5|174.9|172.5|174.57|172.17|0
1653404560000|2022-05-24 15:02:40|174.73|172.33|175.87|173.47|175.87|173.47|174.73|172.33|0
1653404570000|2022-05-24 15:02:50|175.71|173.31|175.42|173.02|176.68|174.28|175.42|173.02|0
1653404580000|2022-05-24 15:03:00|175.25|172.85|175.57|173.17|175.57|173.17|174.91|172.51|0
1653404590000|2022-05-24 15:03:10|175.24|172.84|175.4|173|175.73|173.33|175.24|172.84|0
1653404600000|2022-05-24 15:03:20|174.91|172.51|173.78|171.38|174.91|172.51|173.78|171.38|0
1653404610000|2022-05-24 15:03:30|173.29|170.89|173.78|171.38|173.78|171.38|173.29|170.89|0
1653404620000|2022-05-24 15:03:40|173.94|171.54|173.45|171.05|173.94|171.54|173.45|171.05|0
1653404630000|2022-05-24 15:03:50|172.97|170.57|174.1|171.7|174.1|171.7|172.97|170.57|0
1653404640000|2022-05-24 15:04:00|174.43|172.03|174.1|171.7|174.43|172.03|173.54|171.14|0
1653404650000|2022-05-24 15:04:10|174.26|171.86|174.26|171.86|174.42|172.02|174.1|171.7|0
1653404660000|2022-05-24 15:04:20|174.59|172.19|175.32|172.92|175.32|172.92|174.59|172.19|0
1653404670000|2022-05-24 15:04:30|175.08|172.68|174.75|172.35|175.08|172.68|174.59|172.19|0
1653404680000|2022-05-24 15:04:40|175.24|172.84|175.24|172.84|175.24|172.84|174.91|172.51|0
1653404690000|2022-05-24 15:04:50|175.4|173|175.98|173.58|176.05|173.65|175.24|172.84|0
1653404700000|2022-05-24 15:05:00|176.54|174.14|175.4|173|176.54|174.14|175.4|173|0
1653404710000|2022-05-24 15:05:10|175.73|173.33|175.89|173.49|175.89|173.49|175.24|172.84|0
1653404720000|2022-05-24 15:05:20|175.98|173.58|175.24|172.84|175.98|173.58|175.16|172.76|0
1653404730000|2022-05-24 15:05:30|175.07|172.67|175.07|172.67|175.07|172.67|175.07|172.67|0
1653404740000|2022-05-24 15:05:40|175.4|173|174.75|172.35|175.4|173|174.75|172.35|0
1653404750000|2022-05-24 15:05:50|174.42|172.02|174.91|172.51|175|172.6|174.42|172.02|0
1653404760000|2022-05-24 15:06:00|174.75|172.35|173.93|171.53|174.75|172.35|173.93|171.53|0
1653404770000|2022-05-24 15:06:10|173.29|170.89|174.1|171.7|174.1|171.7|173.12|170.72|0
1653404780000|2022-05-24 15:06:20|173.61|171.21|173.77|171.37|173.86|171.46|173.61|171.21|0
1653404790000|2022-05-24 15:06:30|173.93|171.53|174.75|172.35|174.75|172.35|173.93|171.53|0
1653404800000|2022-05-24 15:06:40|175.07|172.67|175.56|173.16|175.56|173.16|175.07|172.67|0
1653404810000|2022-05-24 15:06:50|175.89|173.49|176.46|174.06|176.46|174.06|175.89|173.49|0
1653404820000|2022-05-24 15:07:00|176.38|173.98|175.97|173.57|176.38|173.98|175.23|172.83|0
1653404830000|2022-05-24 15:07:10|176.38|173.98|177.36|174.96|177.36|174.96|176.21|173.81|0
1653404840000|2022-05-24 15:07:20|177.69|175.29|177.85|175.45|177.85|175.45|177.69|175.29|0
1653404850000|2022-05-24 15:07:30|177.36|174.96|177.03|174.63|177.36|174.96|176.7|174.3|0
1653404860000|2022-05-24 15:07:40|176.7|174.3|176.21|173.81|176.87|174.47|176.21|173.81|0
1653404870000|2022-05-24 15:07:50|175.89|173.49|175.89|173.49|175.89|173.49|175.23|172.83|0
1653404880000|2022-05-24 15:08:00|176.05|173.65|176.7|174.3|176.7|174.3|176.05|173.65|0
1653404890000|2022-05-24 15:08:10|176.54|174.14|176.05|173.65|176.54|174.14|175.72|173.32|0
1653404900000|2022-05-24 15:08:20|175.72|173.32|174.26|171.86|175.72|173.32|174.26|171.86|0
1653404910000|2022-05-24 15:08:30|174.42|172.02|174.91|172.51|175.07|172.67|174.42|172.02|0
1653404920000|2022-05-24 15:08:40|175.89|173.49|175.89|173.49|176.05|173.65|175.89|173.49|0
1653404930000|2022-05-24 15:08:50|176.54|174.14|176.87|174.47|177.03|174.63|176.54|174.14|0
1653404940000|2022-05-24 15:09:00|176.7|174.3|176.87|174.47|177.03|174.63|176.7|174.3|0
1653404950000|2022-05-24 15:09:10|176.62|174.22|177.12|174.72|177.12|174.72|176.62|174.22|0
1653404960000|2022-05-24 15:09:20|176.7|174.3|176.54|174.14|177.19|174.79|176.54|174.14|0
1653404970000|2022-05-24 15:09:30|177.03|174.63|176.87|174.47|177.03|174.63|176.7|174.3|0
1653404980000|2022-05-24 15:09:40|176.7|174.3|175.15|172.75|176.7|174.3|175.15|172.75|0
1653404990000|2022-05-24 15:09:50|175.39|172.99|175.39|172.99|175.56|173.16|175.39|172.99|0
1653405000000|2022-05-24 15:10:00|175.23|172.83|174.18|171.78|175.39|172.99|174.18|171.78|0
1653405010000|2022-05-24 15:10:10|174.42|172.02|175.39|172.99|175.56|173.16|174.42|172.02|0
1653405020000|2022-05-24 15:10:20|175.48|173.08|175.72|173.32|176.54|174.14|175.48|173.08|0
1653405030000|2022-05-24 15:10:30|176.05|173.65|175.56|173.16|176.7|174.3|175.56|173.16|0
1653405040000|2022-05-24 15:10:40|175.72|173.32|176.37|173.97|176.37|173.97|175.72|173.32|0
1653405050000|2022-05-24 15:10:50|176.7|174.3|176.7|174.3|176.7|174.3|176.7|174.3|0
1653405060000|2022-05-24 15:11:00|176.54|174.14|177.36|174.96|177.52|175.12|176.54|174.14|0
1653405070000|2022-05-24 15:11:10|177.11|174.71|176.37|173.97|177.11|174.71|176.37|173.97|0
1653405080000|2022-05-24 15:11:20|176.21|173.81|176.54|174.14|176.54|174.14|175.72|173.32|0
1653405090000|2022-05-24 15:11:30|176.86|174.46|176.7|174.3|177.28|174.88|176.7|174.3|0
1653405100000|2022-05-24 15:11:40|176.86|174.46|176.13|173.73|176.86|174.46|176.13|173.73|0
1653405110000|2022-05-24 15:11:50|176.21|173.81|175.55|173.15|176.54|174.14|175.55|173.15|0
1653405120000|2022-05-24 15:12:00|175.72|173.32|176.46|174.06|176.7|174.3|175.72|173.32|0
1653405130000|2022-05-24 15:12:10|176.21|173.81|176.37|173.97|176.53|174.13|176.04|173.64|0
1653405140000|2022-05-24 15:12:20|175.8|173.4|175.72|173.32|175.8|173.4|175.55|173.15|0
1653405150000|2022-05-24 15:12:30|175.88|173.48|174.74|172.34|175.88|173.48|174.74|172.34|0
1653405160000|2022-05-24 15:12:40|174.09|171.69|174.09|171.69|174.41|172.01|174.09|171.69|0
1653405170000|2022-05-24 15:12:50|174.9|172.5|175.55|173.15|175.55|173.15|174.9|172.5|0
1653405180000|2022-05-24 15:13:00|175.72|173.32|176.86|174.46|176.86|174.46|175.72|173.32|0
1653405190000|2022-05-24 15:13:10|177.19|174.79|177.68|175.28|177.77|175.37|176.86|174.46|0
1653405200000|2022-05-24 15:13:20|178.01|175.61|178.5|176.1|178.5|176.1|178.01|175.61|0
1653405210000|2022-05-24 15:13:30|178.34|175.94|178.17|175.77|178.5|176.1|177.85|175.45|0
1653405220000|2022-05-24 15:13:40|178.67|176.27|178.5|176.1|178.67|176.27|178.01|175.61|0
1653405230000|2022-05-24 15:13:50|177.84|175.44|176.94|174.54|177.84|175.44|176.94|174.54|0
1653405240000|2022-05-24 15:14:00|177.52|175.12|177.35|174.95|177.52|175.12|176.86|174.46|0
1653405250000|2022-05-24 15:14:10|177.52|175.12|178.17|175.77|178.17|175.77|177.52|175.12|0
1653405260000|2022-05-24 15:14:20|178.34|175.94|178.34|175.94|178.5|176.1|178.34|175.94|0
1653405270000|2022-05-24 15:14:30|177.84|175.44|177.84|175.44|177.84|175.44|177.76|175.36|0
1653405280000|2022-05-24 15:14:40|178.01|175.61|177.51|175.11|178.01|175.61|177.51|175.11|0
1653405290000|2022-05-24 15:14:50|177.35|174.95|177.51|175.11|177.51|175.11|177.35|174.95|0
1653405300000|2022-05-24 15:15:00|177.19|174.79|177.68|175.28|177.84|175.44|177.19|174.79|0
1653405310000|2022-05-24 15:15:10|177.19|174.79|177.76|175.36|177.76|175.36|177.19|174.79|0
1653405320000|2022-05-24 15:15:20|177.84|175.44|178.75|176.35|178.75|176.35|177.84|175.44|0
1653405330000|2022-05-24 15:15:30|179|176.6|178.26|175.86|179|176.6|178.26|175.86|0
1653405340000|2022-05-24 15:15:40|178.67|176.27|177.84|175.44|178.67|176.27|177.84|175.44|0
1653405350000|2022-05-24 15:15:50|177.68|175.28|177.18|174.78|178.17|175.77|177.18|174.78|0
1653405360000|2022-05-24 15:16:00|177.02|174.62|175.06|172.66|177.02|174.62|175.06|172.66|0
1653405370000|2022-05-24 15:16:10|175.22|172.82|174.25|171.85|175.22|172.82|174.25|171.85|0
1653405380000|2022-05-24 15:16:20|174.73|172.33|173.92|171.52|174.73|172.33|173.92|171.52|0
1653405390000|2022-05-24 15:16:30|173.11|170.71|171.26|168.86|173.11|170.71|171.26|168.86|0
1653405400000|2022-05-24 15:16:40|171.17|168.77|172.95|170.55|172.95|170.55|171.17|168.77|0
1653405410000|2022-05-24 15:16:50|173.27|170.87|174.17|171.77|174.17|171.77|173.27|170.87|0
1653405420000|2022-05-24 15:17:00|174.73|172.33|174.24|171.84|174.73|172.33|174.24|171.84|0
1653405430000|2022-05-24 15:17:10|173.76|171.36|173.11|170.71|173.76|171.36|172.62|170.22|0
1653405440000|2022-05-24 15:17:20|173.43|171.03|174.08|171.68|174.08|171.68|173.43|171.03|0
1653405450000|2022-05-24 15:17:30|174.73|172.33|174.73|172.33|175.38|172.98|174.73|172.33|0
1653405460000|2022-05-24 15:17:40|174.89|172.49|175.87|173.47|175.87|173.47|174.89|172.49|0
1653405470000|2022-05-24 15:17:50|176.36|173.96|177.35|174.95|177.67|175.27|176.36|173.96|0
1653405480000|2022-05-24 15:18:00|177.67|175.27|177.67|175.27|178|175.6|177.51|175.11|0
1653405490000|2022-05-24 15:18:10|177.35|174.95|178.83|176.43|178.83|176.43|177.35|174.95|0
1653405500000|2022-05-24 15:18:20|179.16|176.76|179.16|176.76|179.16|176.76|178.83|176.43|0
1653405510000|2022-05-24 15:18:30|178.83|176.43|178.5|176.1|178.83|176.43|178.17|175.77|0
1653405520000|2022-05-24 15:18:40|178.33|175.93|178.58|176.18|178.58|176.18|178.17|175.77|0
1653405530000|2022-05-24 15:18:50|178.66|176.26|179.32|176.92|179.32|176.92|178.66|176.26|0
1653405540000|2022-05-24 15:19:00|179.49|177.09|179.49|177.09|179.82|177.42|179.49|177.09|0
1653405550000|2022-05-24 15:19:10|179.65|177.25|179.16|176.76|179.65|177.25|178.75|176.35|0
1653405560000|2022-05-24 15:19:20|179.32|176.92|178.83|176.43|179.32|176.92|178.83|176.43|0
1653405570000|2022-05-24 15:19:30|178.91|176.51|179.32|176.92|179.32|176.92|178.91|176.51|0
1653405580000|2022-05-24 15:19:40|178.66|176.26|178.99|176.59|179.32|176.92|178.66|176.26|0
1653405590000|2022-05-24 15:19:50|179.32|176.92|178.99|176.59|179.32|176.92|178.99|176.59|0
1653405600000|2022-05-24 15:20:00|179.15|176.75|179.82|177.42|179.82|177.42|179.15|176.75|0
1653405610000|2022-05-24 15:20:10|179.65|177.25|179.98|177.58|179.98|177.58|179.65|177.25|0
1653405620000|2022-05-24 15:20:20|180.48|178.08|180.98|178.58|180.98|178.58|180.48|178.08|0
1653405630000|2022-05-24 15:20:30|180.81|178.41|180.64|178.24|181.31|178.91|180.64|178.24|0
1653405640000|2022-05-24 15:20:40|180.48|178.08|180.31|177.91|180.81|178.41|180.31|177.91|0
1653405650000|2022-05-24 15:20:50|179.81|177.41|181.31|178.91|181.31|178.91|179.81|177.41|0
1653405660000|2022-05-24 15:21:00|180.64|178.24|181.31|178.91|181.31|178.91|180.31|177.91|0
1653405670000|2022-05-24 15:21:10|181.14|178.74|181.23|178.83|181.31|178.91|181.14|178.74|0
1653405680000|2022-05-24 15:21:20|180.97|178.57|180.14|177.74|180.97|178.57|179.98|177.58|0
1653405690000|2022-05-24 15:21:30|180.31|177.91|179.65|177.25|180.31|177.91|179.65|177.25|0
1653405700000|2022-05-24 15:21:40|179.81|177.41|180.97|178.57|180.97|178.57|179.81|177.41|0
1653405710000|2022-05-24 15:21:50|181.39|178.99|180.81|178.41|181.47|179.07|180.81|178.41|0
1653405720000|2022-05-24 15:22:00|180.31|177.91|180.97|178.57|181.14|178.74|179.81|177.41|0
1653405730000|2022-05-24 15:22:10|180.31|177.91|179.98|177.58|180.81|178.41|179.98|177.58|0
1653405740000|2022-05-24 15:22:20|179.32|176.92|178.82|176.42|179.32|176.92|178.82|176.42|0
1653405750000|2022-05-24 15:22:30|178.99|176.59|178|175.6|178.99|176.59|178|175.6|0
1653405760000|2022-05-24 15:22:40|177.83|175.43|178.49|176.09|178.66|176.26|177.83|175.43|0
1653405770000|2022-05-24 15:22:50|178.91|176.51|179.48|177.08|179.81|177.41|178.91|176.51|0
1653405780000|2022-05-24 15:23:00|178.99|176.59|179.32|176.92|179.32|176.92|178.99|176.59|0
1653405790000|2022-05-24 15:23:10|179.15|176.75|178.65|176.25|179.48|177.08|178.65|176.25|0
1653405800000|2022-05-24 15:23:20|178.49|176.09|178.32|175.92|178.49|176.09|178.16|175.76|0
1653405810000|2022-05-24 15:23:30|178.49|176.09|178.16|175.76|178.74|176.34|178.16|175.76|0
1653405820000|2022-05-24 15:23:40|177.83|175.43|178.32|175.92|178.32|175.92|177.67|175.27|0
1653405830000|2022-05-24 15:23:50|178.74|176.34|178.16|175.76|178.74|176.34|178|175.6|0
1653405840000|2022-05-24 15:24:00|178.49|176.09|178.32|175.92|178.49|176.09|177.99|175.59|0
1653405850000|2022-05-24 15:24:10|177.67|175.27|177.5|175.1|177.67|175.27|176.85|174.45|0
1653405860000|2022-05-24 15:24:20|177.01|174.61|177.34|174.94|177.34|174.94|177.01|174.61|0
1653405870000|2022-05-24 15:24:30|177.67|175.27|176.84|174.44|177.67|175.27|176.68|174.28|0
1653405880000|2022-05-24 15:24:40|176.19|173.79|174.56|172.16|176.19|173.79|174.56|172.16|0
1653405890000|2022-05-24 15:24:50|175.21|172.81|176.35|173.95|176.35|173.95|175.21|172.81|0
1653405900000|2022-05-24 15:25:00|175.95|173.55|175.37|172.97|176.19|173.79|175.37|172.97|0
1653405910000|2022-05-24 15:25:10|175.46|173.06|175.05|172.65|175.46|173.06|174.8|172.4|0
1653405920000|2022-05-24 15:25:20|174.88|172.48|175.05|172.65|175.54|173.14|174.88|172.48|0
1653405930000|2022-05-24 15:25:30|174.56|172.16|175.53|173.13|175.86|173.46|174.56|172.16|0
1653405940000|2022-05-24 15:25:40|175.86|173.46|175.86|173.46|175.86|173.46|175.53|173.13|0
1653405950000|2022-05-24 15:25:50|176.02|173.62|176.68|174.28|176.84|174.44|176.02|173.62|0
1653405960000|2022-05-24 15:26:00|177.17|174.77|176.68|174.28|177.17|174.77|176.19|173.79|0
1653405970000|2022-05-24 15:26:10|177.01|174.61|176.35|173.95|177.01|174.61|176.35|173.95|0
1653405980000|2022-05-24 15:26:20|176.27|173.87|176.02|173.62|176.35|173.95|176.02|173.62|0
1653405990000|2022-05-24 15:26:30|175.53|173.13|176.35|173.95|176.35|173.95|175.53|173.13|0
1653406000000|2022-05-24 15:26:40|175.86|173.46|176.51|174.11|176.51|174.11|175.37|172.97|0
1653406010000|2022-05-24 15:26:50|176.35|173.95|176.68|174.28|176.68|174.28|176.19|173.79|0
1653406020000|2022-05-24 15:27:00|177.17|174.77|176.02|173.62|177.17|174.77|176.02|173.62|0
1653406030000|2022-05-24 15:27:10|175.86|173.46|176.35|173.95|176.35|173.95|175.21|172.81|0
1653406040000|2022-05-24 15:27:20|176.51|174.11|175.86|173.46|176.51|174.11|175.86|173.46|0
1653406050000|2022-05-24 15:27:30|176.19|173.79|175.21|172.81|176.19|173.79|175.21|172.81|0
1653406060000|2022-05-24 15:27:40|175.37|172.97|175.21|172.81|175.69|173.29|175.21|172.81|0
1653406070000|2022-05-24 15:27:50|175.69|173.29|175.37|172.97|175.69|173.29|175.37|172.97|0
1653406080000|2022-05-24 15:28:00|175.53|173.13|175.2|172.8|175.86|173.46|175.2|172.8|0
1653406090000|2022-05-24 15:28:10|175.37|172.97|174.72|172.32|175.37|172.97|174.72|172.32|0
1653406100000|2022-05-24 15:28:20|175.04|172.64|175.53|173.13|175.69|173.29|175.04|172.64|0
1653406110000|2022-05-24 15:28:30|175.69|173.29|175.37|172.97|175.78|173.38|175.37|172.97|0
1653406120000|2022-05-24 15:28:40|175.69|173.29|176.02|173.62|176.02|173.62|175.69|173.29|0
1653406130000|2022-05-24 15:28:50|176.67|174.27|176.51|174.11|177.17|174.77|176.51|174.11|0
1653406140000|2022-05-24 15:29:00|176.67|174.27|176.67|174.27|177.33|174.93|176.67|174.27|0
1653406150000|2022-05-24 15:29:10|176.51|174.11|176.35|173.95|176.84|174.44|176.35|173.95|0
1653406160000|2022-05-24 15:29:20|176.1|173.7|176.35|173.95|176.35|173.95|175.94|173.54|0
1653406170000|2022-05-24 15:29:30|176.02|173.62|175.37|172.97|176.18|173.78|175.37|172.97|0
1653406180000|2022-05-24 15:29:40|175.04|172.64|174.39|171.99|175.37|172.97|174.39|171.99|0
1653406190000|2022-05-24 15:29:50|173.58|171.18|173.41|171.01|173.58|171.18|173.25|170.85|0
1653406200000|2022-05-24 15:30:00|173.5|171.1|171.96|169.56|173.5|171.1|171.96|169.56|0
1653406210000|2022-05-24 15:30:10|171.8|169.4|173.41|171.01|173.41|171.01|171.8|169.4|0
1653406220000|2022-05-24 15:30:20|173.58|171.18|173.58|171.18|174.06|171.66|173.34|170.94|0
1653406230000|2022-05-24 15:30:30|174.55|172.15|174.55|172.15|174.55|172.15|173.9|171.5|0
1653406240000|2022-05-24 15:30:40|174.8|172.4|174.22|171.82|174.8|172.4|174.15|171.75|0
1653406250000|2022-05-24 15:30:50|174.06|171.66|174.06|171.66|174.06|171.66|174.06|171.66|0
1653406260000|2022-05-24 15:31:00|174.87|172.47|173.74|171.34|174.87|172.47|173.74|171.34|0
1653406270000|2022-05-24 15:31:10|174.63|172.23|175.53|173.13|175.53|173.13|174.63|172.23|0
1653406280000|2022-05-24 15:31:20|175.85|173.45|175.53|173.13|175.85|173.45|175.04|172.64|0
1653406290000|2022-05-24 15:31:30|175.69|173.29|175.53|173.13|175.69|173.29|175.2|172.8|0
1653406300000|2022-05-24 15:31:40|174.87|172.47|175.61|173.21|175.61|173.21|174.87|172.47|0
1653406310000|2022-05-24 15:31:50|175.2|172.8|175.53|173.13|175.53|173.13|175.04|172.64|0
1653406320000|2022-05-24 15:32:00|175.69|173.29|176.34|173.94|176.34|173.94|175.69|173.29|0
1653406330000|2022-05-24 15:32:10|176.67|174.27|177.16|174.76|177.16|174.76|176.67|174.27|0
1653406340000|2022-05-24 15:32:20|177|174.6|177.16|174.76|177.16|174.76|177|174.6|0
1653406350000|2022-05-24 15:32:30|177|174.6|176.34|173.94|177|174.6|176.34|173.94|0
1653406360000|2022-05-24 15:32:40|176.83|174.43|176.51|174.11|176.92|174.52|176.51|174.11|0
1653406370000|2022-05-24 15:32:50|176.01|173.61|176.51|174.11|176.51|174.11|176.01|173.61|0
1653406380000|2022-05-24 15:33:00|175.52|173.12|175.69|173.29|176.18|173.78|175.52|173.12|0
1653406390000|2022-05-24 15:33:10|176.34|173.94|175.69|173.29|176.34|173.94|175.36|172.96|0
1653406400000|2022-05-24 15:33:20|175.36|172.96|175.12|172.72|175.36|172.96|174.79|172.39|0
1653406410000|2022-05-24 15:33:30|175.36|172.96|175.77|173.37|175.77|173.37|175.36|172.96|0
1653406420000|2022-05-24 15:33:40|175.52|173.12|175.03|172.63|175.52|173.12|174.71|172.31|0
1653406430000|2022-05-24 15:33:50|175.36|172.96|175.03|172.63|175.36|172.96|174.79|172.39|0
1653406440000|2022-05-24 15:34:00|175.69|173.29|176.5|174.1|176.5|174.1|175.69|173.29|0
1653406450000|2022-05-24 15:34:10|176.01|173.61|175.36|172.96|176.01|173.61|175.36|172.96|0
1653406460000|2022-05-24 15:34:20|174.87|172.47|174.54|172.14|175.2|172.8|174.54|172.14|0
1653406470000|2022-05-24 15:34:30|174.38|171.98|174.79|172.39|175.03|172.63|174.38|171.98|0
1653406480000|2022-05-24 15:34:40|174.63|172.23|173.89|171.49|174.63|172.23|173.73|171.33|0
1653406490000|2022-05-24 15:34:50|173.73|171.33|174.22|171.82|174.22|171.82|173.57|171.17|0
1653406500000|2022-05-24 15:35:00|174.54|172.14|175.03|172.63|175.03|172.63|174.54|172.14|0
1653406510000|2022-05-24 15:35:10|175.52|173.12|175.68|173.28|175.68|173.28|175.03|172.63|0
1653406520000|2022-05-24 15:35:20|175.52|173.12|174.87|172.47|175.52|173.12|174.87|172.47|0
1653406530000|2022-05-24 15:35:30|175.36|172.96|176.01|173.61|176.01|173.61|175.36|172.96|0
1653406540000|2022-05-24 15:35:40|176.17|173.77|176.59|174.19|176.59|174.19|176.17|173.77|0
1653406550000|2022-05-24 15:35:50|176.42|174.02|176.66|174.26|176.66|174.26|176.42|174.02|0
1653406560000|2022-05-24 15:36:00|176.34|173.94|176.17|173.77|176.34|173.94|176.17|173.77|0
1653406570000|2022-05-24 15:36:10|175.85|173.45|176.5|174.1|176.5|174.1|175.85|173.45|0
1653406580000|2022-05-24 15:36:20|176.01|173.61|175.19|172.79|176.01|173.61|175.19|172.79|0
1653406590000|2022-05-24 15:36:30|175.52|173.12|173.89|171.49|175.52|173.12|173.89|171.49|0
1653406600000|2022-05-24 15:36:40|174.38|171.98|172.59|170.19|174.38|171.98|172.59|170.19|0
1653406610000|2022-05-24 15:36:50|172.76|170.36|173.08|170.68|173.08|170.68|172.76|170.36|0
1653406620000|2022-05-24 15:37:00|174.38|171.98|174.7|172.3|174.7|172.3|174.05|171.65|0
1653406630000|2022-05-24 15:37:10|174.54|172.14|174.87|172.47|175.52|173.12|174.54|172.14|0
1653406640000|2022-05-24 15:37:20|175.19|172.79|175.35|172.95|175.35|172.95|175.19|172.79|0
1653406650000|2022-05-24 15:37:30|174.87|172.47|175.52|173.12|175.52|173.12|174.87|172.47|0
1653406660000|2022-05-24 15:37:40|175.68|173.28|175.35|172.95|175.68|173.28|175.35|172.95|0
1653406670000|2022-05-24 15:37:50|175.84|173.44|174.86|172.46|175.84|173.44|174.86|172.46|0
1653406680000|2022-05-24 15:38:00|175.52|173.12|174.86|172.46|175.52|173.12|174.86|172.46|0
1653406690000|2022-05-24 15:38:10|175.19|172.79|175.35|172.95|175.35|172.95|175.19|172.79|0
1653406700000|2022-05-24 15:38:20|175.84|173.44|175.84|173.44|176.01|173.61|175.84|173.44|0
1653406710000|2022-05-24 15:38:30|176.01|173.61|176.5|174.1|176.82|174.42|176.01|173.61|0
1653406720000|2022-05-24 15:38:40|176.17|173.77|175.84|173.44|176.5|174.1|175.84|173.44|0
1653406730000|2022-05-24 15:38:50|175.68|173.28|176.01|173.61|176.01|173.61|175.52|173.12|0
1653406740000|2022-05-24 15:39:00|176.17|173.77|175.84|173.44|176.17|173.77|175.84|173.44|0
1653406750000|2022-05-24 15:39:10|176.66|174.26|178.62|176.22|178.62|176.22|176.66|174.26|0
1653406760000|2022-05-24 15:39:20|178.13|175.73|177.11|174.71|178.13|175.73|177.11|174.71|0
1653406770000|2022-05-24 15:39:30|176.94|174.54|176.38|173.98|176.94|174.54|176.13|173.73|0
1653406780000|2022-05-24 15:39:40|176.45|174.05|176.62|174.22|176.62|174.22|175.97|173.57|0
1653406790000|2022-05-24 15:39:50|176.45|174.05|175.64|173.24|176.45|174.05|175.64|173.24|0
1653406800000|2022-05-24 15:40:00|176.29|173.89|175.16|172.76|176.29|173.89|175.16|172.76|0
1653406810000|2022-05-24 15:40:10|174.67|172.27|175.48|173.08|175.64|173.24|174.67|172.27|0
1653406820000|2022-05-24 15:40:20|175.8|173.4|174.67|172.27|175.97|173.57|174.67|172.27|0
1653406830000|2022-05-24 15:40:30|174.51|172.11|174.18|171.78|174.67|172.27|174.18|171.78|0
1653406840000|2022-05-24 15:40:40|173.86|171.46|174.02|171.62|174.02|171.62|173.38|170.98|0
1653406850000|2022-05-24 15:40:50|174.51|172.11|174.83|172.43|174.83|172.43|174.18|171.78|0
1653406860000|2022-05-24 15:41:00|175.15|172.75|175.8|173.4|176.13|173.73|175.15|172.75|0
1653406870000|2022-05-24 15:41:10|175.64|173.24|176.29|173.89|176.29|173.89|175.48|173.08|0
1653406880000|2022-05-24 15:41:20|175.64|173.24|174.18|171.78|175.64|173.24|174.18|171.78|0
1653406890000|2022-05-24 15:41:30|174.67|172.27|175.32|172.92|175.32|172.92|174.67|172.27|0
1653406900000|2022-05-24 15:41:40|175.24|172.84|175.64|173.24|175.64|173.24|175.24|172.84|0
1653406910000|2022-05-24 15:41:50|175.48|173.08|175.15|172.75|175.48|173.08|175.08|172.68|0
1653406920000|2022-05-24 15:42:00|174.83|172.43|174.02|171.62|174.83|172.43|174.02|171.62|0
1653406930000|2022-05-24 15:42:10|173.86|171.46|174.02|171.62|174.59|172.19|173.86|171.46|0
1653406940000|2022-05-24 15:42:20|174.67|172.27|174.67|172.27|174.67|172.27|174.18|171.78|0
1653406950000|2022-05-24 15:42:30|174.83|172.43|174.83|172.43|174.83|172.43|174.34|171.94|0
1653406960000|2022-05-24 15:42:40|175.15|172.75|174.99|172.59|175.48|173.08|174.99|172.59|0
1653406970000|2022-05-24 15:42:50|174.83|172.43|174.5|172.1|174.83|172.43|174.5|172.1|0
1653406980000|2022-05-24 15:43:00|173.86|171.46|174.02|171.62|174.02|171.62|173.86|171.46|0
1653406990000|2022-05-24 15:43:10|173.54|171.14|170.33|167.93|173.54|171.14|170.33|167.93|0
1653407000000|2022-05-24 15:43:20|170.17|167.77|172.09|169.69|172.09|169.69|170.17|167.77|0
1653407010000|2022-05-24 15:43:30|172.57|170.17|172.25|169.85|172.57|170.17|172.25|169.85|0
1653407020000|2022-05-24 15:43:40|172.09|169.69|172.57|170.17|172.57|170.17|172.09|169.69|0
1653407030000|2022-05-24 15:43:50|172.41|170.01|171.77|169.37|172.41|170.01|171.77|169.37|0
1653407040000|2022-05-24 15:44:00|171.37|168.97|172.41|170.01|172.41|170.01|171.37|168.97|0
1653407050000|2022-05-24 15:44:10|172.57|170.17|172.73|170.33|173.21|170.81|172.41|170.01|0
1653407060000|2022-05-24 15:44:20|171.61|169.21|170.01|167.61|171.61|169.21|170.01|167.61|0
1653407070000|2022-05-24 15:44:30|170.81|168.41|170.97|168.57|170.97|168.57|170.65|168.25|0
1653407080000|2022-05-24 15:44:40|170.49|168.09|169.85|167.45|170.49|168.09|169.85|167.45|0
1653407090000|2022-05-24 15:44:50|169.69|167.29|169.85|167.45|169.85|167.45|169.69|167.29|0
1653407100000|2022-05-24 15:45:00|170.33|167.93|168.26|165.86|170.33|167.93|168.26|165.86|0
1653407110000|2022-05-24 15:45:10|168.9|166.5|168.11|165.71|168.9|166.5|168.11|165.71|0
1653407120000|2022-05-24 15:45:20|167.63|165.23|168.58|166.18|168.58|166.18|167.63|165.23|0
1653407130000|2022-05-24 15:45:30|169.06|166.66|169.14|166.74|169.37|166.97|169.06|166.66|0
1653407140000|2022-05-24 15:45:40|168.26|165.86|167.47|165.07|168.26|165.86|167.47|165.07|0
1653407150000|2022-05-24 15:45:50|167|164.6|166.84|164.44|167|164.6|166.37|163.97|0
1653407160000|2022-05-24 15:46:00|166.37|163.97|167.31|164.91|167.31|164.91|166.37|163.97|0
1653407170000|2022-05-24 15:46:10|167.47|165.07|167.47|165.07|167.47|165.07|167.24|164.84|0
1653407180000|2022-05-24 15:46:20|167.79|165.39|167.31|164.91|167.79|165.39|167.31|164.91|0
1653407190000|2022-05-24 15:46:30|166.84|164.44|167.16|164.76|167.16|164.76|166.84|164.44|0
1653407200000|2022-05-24 15:46:40|167|164.6|165.9|163.5|167|164.6|165.9|163.5|0
1653407210000|2022-05-24 15:46:50|166.05|163.65|165.67|163.27|166.05|163.65|165.58|163.18|0
1653407220000|2022-05-24 15:47:00|165.43|163.03|165.27|162.87|165.43|163.03|164.64|162.24|0
1653407230000|2022-05-24 15:47:10|164.96|162.56|166.24|163.84|166.24|163.84|164.96|162.56|0
1653407240000|2022-05-24 15:47:20|163.65|161.25|163.34|160.94|163.81|161.41|163.34|160.94|0
1653407250000|2022-05-24 15:47:30|163.49|161.09|163.97|161.57|163.97|161.57|163.49|161.09|0
1653407260000|2022-05-24 15:47:40|163.49|161.09|163.18|160.78|163.49|161.09|163.18|160.78|0
1653407270000|2022-05-24 15:47:50|163.49|161.09|163.96|161.56|163.96|161.56|163.49|161.09|0
1653407280000|2022-05-24 15:48:00|163.34|160.94|163.67|161.27|163.67|161.27|162.4|160|0
1653407290000|2022-05-24 15:48:10|163.36|160.96|162.9|160.5|163.36|160.96|162.9|160.5|0
1653407300000|2022-05-24 15:48:20|162.59|160.19|161.97|159.57|162.59|160.19|161.97|159.57|0
1653407310000|2022-05-24 15:48:30|161.66|159.26|161.97|159.57|162.13|159.73|161.66|159.26|0
1653407320000|2022-05-24 15:48:40|161.66|159.26|161.97|159.57|161.97|159.57|161.51|159.11|0
1653407330000|2022-05-24 15:48:50|162.21|159.81|162.9|160.5|162.9|160.5|162.21|159.81|0
1653407340000|2022-05-24 15:49:00|163.05|160.65|163.67|161.27|163.67|161.27|163.05|160.65|0
1653407350000|2022-05-24 15:49:10|163.83|161.43|163.36|160.96|163.83|161.43|163.36|160.96|0
1653407360000|2022-05-24 15:49:20|163.05|160.65|162.74|160.34|163.05|160.65|162.74|160.34|0
1653407370000|2022-05-24 15:49:30|162.59|160.19|162.59|160.19|162.59|160.19|162.43|160.03|0
1653407380000|2022-05-24 15:49:40|162.9|160.5|162.43|160.03|162.9|160.5|162.43|160.03|0
1653407390000|2022-05-24 15:49:50|162.59|160.19|162.28|159.88|162.59|160.19|162.28|159.88|0
1653407400000|2022-05-24 15:50:00|161.82|159.42|162.36|159.96|162.36|159.96|161.82|159.42|0
1653407410000|2022-05-24 15:50:10|162.74|160.34|162.59|160.19|162.74|160.34|161.82|159.42|0
1653407420000|2022-05-24 15:50:20|162.74|160.34|162.43|160.03|162.74|160.34|162.43|160.03|0
1653407430000|2022-05-24 15:50:30|163.05|160.65|163.21|160.81|163.21|160.81|162.9|160.5|0
1653407440000|2022-05-24 15:50:40|163.83|161.43|164.76|162.36|164.91|162.51|163.83|161.43|0
1653407450000|2022-05-24 15:50:50|164.68|162.28|164.29|161.89|164.91|162.51|164.29|161.89|0
1653407460000|2022-05-24 15:51:00|163.83|161.43|163.75|161.35|163.98|161.58|163.75|161.35|0
1653407470000|2022-05-24 15:51:10|164.37|161.97|164.14|161.74|164.6|162.2|164.14|161.74|0
1653407480000|2022-05-24 15:51:20|164.6|162.2|164.29|161.89|164.6|162.2|164.29|161.89|0
1653407490000|2022-05-24 15:51:30|164.14|161.74|164.45|162.05|164.6|162.2|164.14|161.74|0
1653407500000|2022-05-24 15:51:40|164.14|161.74|164.6|162.2|164.6|162.2|164.14|161.74|0
1653407510000|2022-05-24 15:51:50|164.45|162.05|164.13|161.73|164.6|162.2|164.13|161.73|0
1653407520000|2022-05-24 15:52:00|164.76|162.36|164.13|161.73|164.76|162.36|164.13|161.73|0
1653407530000|2022-05-24 15:52:10|163.9|161.5|163.46|161.06|164.37|161.97|163.46|161.06|0
1653407540000|2022-05-24 15:52:20|163.62|161.22|163.93|161.53|163.93|161.53|163.31|160.91|0
1653407550000|2022-05-24 15:52:30|163.77|161.37|163.77|161.37|163.77|161.37|163.46|161.06|0
1653407560000|2022-05-24 15:52:40|164.17|161.77|163.77|161.37|164.4|162|163.77|161.37|0
1653407570000|2022-05-24 15:52:50|164.17|161.77|163.62|161.22|164.24|161.84|163.62|161.22|0
1653407580000|2022-05-24 15:53:00|163.31|160.91|163.31|160.91|163.46|161.06|163.31|160.91|0
1653407590000|2022-05-24 15:53:10|163.62|161.22|162.22|159.82|163.62|161.22|162.22|159.82|0
1653407600000|2022-05-24 15:53:20|162.68|160.28|163.62|161.22|163.62|161.22|162.68|160.28|0
1653407610000|2022-05-24 15:53:30|163.46|161.06|163.3|160.9|163.46|161.06|163.15|160.75|0
1653407620000|2022-05-24 15:53:40|163.77|161.37|163.62|161.22|163.77|161.37|163.3|160.9|0
1653407630000|2022-05-24 15:53:50|163.3|160.9|163.15|160.75|163.3|160.9|162.99|160.59|0
1653407640000|2022-05-24 15:54:00|162.99|160.59|162.99|160.59|162.99|160.59|162.68|160.28|0
1653407650000|2022-05-24 15:54:10|162.68|160.28|163.46|161.06|163.46|161.06|162.68|160.28|0
1653407660000|2022-05-24 15:54:20|163.3|160.9|162.99|160.59|163.46|161.06|162.99|160.59|0
1653407670000|2022-05-24 15:54:30|163.3|160.9|164.24|161.84|164.24|161.84|163.3|160.9|0
1653407680000|2022-05-24 15:54:40|164.4|162|164.55|162.15|164.55|162.15|164.4|162|0
1653407690000|2022-05-24 15:54:50|164.87|162.47|164.55|162.15|165.02|162.62|164.55|162.15|0
1653407700000|2022-05-24 15:55:00|164.08|161.68|164.4|162|164.4|162|163.77|161.37|0
1653407710000|2022-05-24 15:55:10|164.24|161.84|164.08|161.68|164.24|161.84|163.77|161.37|0
1653407720000|2022-05-24 15:55:20|163.93|161.53|164.08|161.68|164.55|162.15|163.93|161.53|0
1653407730000|2022-05-24 15:55:30|163.93|161.53|163.77|161.37|163.93|161.53|163.77|161.37|0
1653407740000|2022-05-24 15:55:40|163.93|161.53|163.77|161.37|164.24|161.84|163.77|161.37|0
1653407750000|2022-05-24 15:55:50|164.08|161.68|163.61|161.21|164.24|161.84|163.61|161.21|0
1653407760000|2022-05-24 15:56:00|164.24|161.84|164.55|162.15|164.55|162.15|163.93|161.53|0
1653407770000|2022-05-24 15:56:10|164.71|162.31|164.24|161.84|165.02|162.62|164.24|161.84|0
1653407780000|2022-05-24 15:56:20|163.77|161.37|162.83|160.43|163.77|161.37|162.83|160.43|0
1653407790000|2022-05-24 15:56:30|163.3|160.9|163.3|160.9|163.3|160.9|162.99|160.59|0
1653407800000|2022-05-24 15:56:40|163.61|161.21|162.83|160.43|163.61|161.21|162.83|160.43|0
1653407810000|2022-05-24 15:56:50|162.76|160.36|162.99|160.59|163.3|160.9|162.76|160.36|0
1653407820000|2022-05-24 15:57:00|162.52|160.12|163.07|160.67|163.3|160.9|162.52|160.12|0
1653407830000|2022-05-24 15:57:10|163.14|160.74|162.99|160.59|163.3|160.9|162.91|160.51|0
1653407840000|2022-05-24 15:57:20|162.83|160.43|162.76|160.36|163.14|160.74|162.76|160.36|0
1653407850000|2022-05-24 15:57:30|162.99|160.59|162.36|159.96|162.99|160.59|162.36|159.96|0
1653407860000|2022-05-24 15:57:40|161.9|159.5|161.74|159.34|161.9|159.5|161.43|159.03|0
1653407870000|2022-05-24 15:57:50|162.05|159.65|162.21|159.81|162.21|159.81|162.05|159.65|0
1653407880000|2022-05-24 15:58:00|161.59|159.19|162.52|160.12|162.52|160.12|161.43|159.03|0
1653407890000|2022-05-24 15:58:10|162.21|159.81|161.74|159.34|162.21|159.81|161.74|159.34|0
1653407900000|2022-05-24 15:58:20|162.05|159.65|161.74|159.34|162.05|159.65|161.74|159.34|0
1653407910000|2022-05-24 15:58:30|162.13|159.73|161.9|159.5|162.21|159.81|161.9|159.5|0
1653407920000|2022-05-24 15:58:40|161.74|159.34|161.28|158.88|161.74|159.34|161.28|158.88|0
1653407930000|2022-05-24 15:58:50|161.36|158.96|161.28|158.88|161.74|159.34|161.28|158.88|0
1653407940000|2022-05-24 15:59:00|160.66|158.26|160.5|158.1|160.66|158.26|160.5|158.1|0
1653407950000|2022-05-24 15:59:10|160.35|157.95|159.12|156.72|160.35|157.95|158.81|156.41|0
1653407960000|2022-05-24 15:59:20|158.66|156.26|160.66|158.26|160.66|158.26|158.66|156.26|0
1653407970000|2022-05-24 15:59:30|160.89|158.49|161.9|159.5|161.9|159.5|160.89|158.49|0
1653407980000|2022-05-24 15:59:40|161.59|159.19|161.9|159.5|162.36|159.96|161.59|159.19|0
1653407990000|2022-05-24 15:59:50|162.21|159.81|163.14|160.74|163.14|160.74|162.21|159.81|0
1653408000000|2022-05-24 16:00:00|163.3|160.9|163.76|161.36|164.08|161.68|163.3|160.9|0
1653408010000|2022-05-24 16:00:10|163.92|161.52|162.52|160.12|163.92|161.52|162.52|160.12|0
1653408020000|2022-05-24 16:00:20|162.36|159.96|163.14|160.74|163.14|160.74|162.05|159.65|0
1653408030000|2022-05-24 16:00:30|163.45|161.05|163.29|160.89|163.45|161.05|163.14|160.74|0
1653408040000|2022-05-24 16:00:40|163.61|161.21|163.76|161.36|163.76|161.36|163.29|160.89|0
1653408050000|2022-05-24 16:00:50|163.92|161.52|164.07|161.67|164.39|161.99|163.92|161.52|0
1653408060000|2022-05-24 16:01:00|164.54|162.14|166.12|163.72|166.12|163.72|164.54|162.14|0
1653408070000|2022-05-24 16:01:10|165.8|163.4|166.12|163.72|166.43|164.03|165.8|163.4|0
1653408080000|2022-05-24 16:01:20|165.49|163.09|165.8|163.4|166.43|164.03|165.49|163.09|0
1653408090000|2022-05-24 16:01:30|165.64|163.24|165.17|162.77|165.64|163.24|165.01|162.61|0
1653408100000|2022-05-24 16:01:40|165.33|162.93|165.8|163.4|165.8|163.4|165.33|162.93|0
1653408110000|2022-05-24 16:01:50|165.33|162.93|164.39|161.99|165.33|162.93|164.39|161.99|0
1653408120000|2022-05-24 16:02:00|164.86|162.46|163.6|161.2|164.86|162.46|163.6|161.2|0
1653408130000|2022-05-24 16:02:10|163.22|160.82|162.82|160.42|163.22|160.82|162.51|160.11|0
1653408140000|2022-05-24 16:02:20|163.14|160.74|163.06|160.66|163.29|160.89|163.06|160.66|0
1653408150000|2022-05-24 16:02:30|163.29|160.89|163.14|160.74|163.29|160.89|162.82|160.42|0
1653408160000|2022-05-24 16:02:40|162.9|160.5|163.76|161.36|163.76|161.36|162.9|160.5|0
1653408170000|2022-05-24 16:02:50|163.92|161.52|164.23|161.83|164.23|161.83|163.92|161.52|0
1653408180000|2022-05-24 16:03:00|164.38|161.98|163.92|161.52|164.38|161.98|163.6|161.2|0
1653408190000|2022-05-24 16:03:10|164.07|161.67|163.76|161.36|164.54|162.14|163.76|161.36|0
1653408200000|2022-05-24 16:03:20|163.6|161.2|163.6|161.2|164.15|161.75|163.6|161.2|0
1653408210000|2022-05-24 16:03:30|163.29|160.89|164.07|161.67|164.07|161.67|163.13|160.73|0
1653408220000|2022-05-24 16:03:40|164.23|161.83|164.07|161.67|164.23|161.83|163.76|161.36|0
1653408230000|2022-05-24 16:03:50|163.76|161.36|164.23|161.83|164.23|161.83|163.76|161.36|0
1653408240000|2022-05-24 16:04:00|164|161.6|164.54|162.14|164.54|162.14|164|161.6|0
1653408250000|2022-05-24 16:04:10|164.7|162.3|164.07|161.67|164.7|162.3|164.07|161.67|0
1653408260000|2022-05-24 16:04:20|163.76|161.36|163.76|161.36|163.91|161.51|163.76|161.36|0
1653408270000|2022-05-24 16:04:30|163.44|161.04|163.44|161.04|163.76|161.36|163.44|161.04|0
1653408280000|2022-05-24 16:04:40|163.53|161.13|163.6|161.2|163.6|161.2|163.13|160.73|0
1653408290000|2022-05-24 16:04:50|163.13|160.73|162.98|160.58|163.13|160.73|162.98|160.58|0
1653408300000|2022-05-24 16:05:00|162.82|160.42|163.13|160.73|163.37|160.97|162.82|160.42|0
1653408310000|2022-05-24 16:05:10|162.66|160.26|163.29|160.89|163.44|161.04|162.66|160.26|0
1653408320000|2022-05-24 16:05:20|163.68|161.28|163.44|161.04|163.76|161.36|162.98|160.58|0
1653408330000|2022-05-24 16:05:30|163.29|160.89|163.44|161.04|163.6|161.2|163.29|160.89|0
1653408340000|2022-05-24 16:05:40|163.6|161.2|162.97|160.57|163.6|161.2|162.97|160.57|0
1653408350000|2022-05-24 16:05:50|163.29|160.89|163.6|161.2|163.6|161.2|163.29|160.89|0
1653408360000|2022-05-24 16:06:00|163.29|160.89|164.54|162.14|164.54|162.14|163.29|160.89|0
1653408370000|2022-05-24 16:06:10|164.07|161.67|164.69|162.29|164.69|162.29|164.07|161.67|0
1653408380000|2022-05-24 16:06:20|164.54|162.14|164.85|162.45|164.85|162.45|164.38|161.98|0
1653408390000|2022-05-24 16:06:30|164.69|162.29|163.6|161.2|164.69|162.29|163.6|161.2|0
1653408400000|2022-05-24 16:06:40|163.91|161.51|163.75|161.35|163.91|161.51|163.75|161.35|0
1653408410000|2022-05-24 16:06:50|163.29|160.89|163.44|161.04|163.6|161.2|163.29|160.89|0
1653408420000|2022-05-24 16:07:00|162.59|160.19|161.88|159.48|162.59|160.19|161.88|159.48|0
1653408430000|2022-05-24 16:07:10|162.28|159.88|162.04|159.64|162.66|160.26|162.04|159.64|0
1653408440000|2022-05-24 16:07:20|162.35|159.95|162.97|160.57|162.97|160.57|162.35|159.95|0
1653408450000|2022-05-24 16:07:30|162.51|160.11|161.88|159.48|162.51|160.11|161.88|159.48|0
1653408460000|2022-05-24 16:07:40|161.81|159.41|162.35|159.95|162.35|159.95|161.81|159.41|0
1653408470000|2022-05-24 16:07:50|162.19|159.79|161.88|159.48|162.19|159.79|161.88|159.48|0
1653408480000|2022-05-24 16:08:00|162.19|159.79|161.57|159.17|162.19|159.79|161.57|159.17|0
1653408490000|2022-05-24 16:08:10|160.88|158.48|160.34|157.94|160.88|158.48|160.34|157.94|0
1653408500000|2022-05-24 16:08:20|161.26|158.86|161.42|159.02|161.42|159.02|161.26|158.86|0
1653408510000|2022-05-24 16:08:30|161.11|158.71|160.49|158.09|161.11|158.71|160.49|158.09|0
1653408520000|2022-05-24 16:08:40|160.33|157.93|159.87|157.47|160.33|157.93|159.87|157.47|0
1653408530000|2022-05-24 16:08:50|159.95|157.55|159.1|156.7|159.95|157.55|159.1|156.7|0
1653408540000|2022-05-24 16:09:00|159.56|157.16|160.03|157.63|160.03|157.63|159.56|157.16|0
1653408550000|2022-05-24 16:09:10|160.33|157.93|160.49|158.09|160.49|158.09|160.03|157.63|0
1653408560000|2022-05-24 16:09:20|160.8|158.4|160.18|157.78|160.8|158.4|160.03|157.63|0
1653408570000|2022-05-24 16:09:30|159.87|157.47|159.41|157.01|159.87|157.47|159.41|157.01|0
1653408580000|2022-05-24 16:09:40|159.1|156.7|159.26|156.86|159.26|156.86|158.95|156.55|0
1653408590000|2022-05-24 16:09:50|158.95|156.55|158.79|156.39|158.95|156.55|158.79|156.39|0
1653408600000|2022-05-24 16:10:00|158.95|156.55|158.72|156.32|159.56|157.16|158.72|156.32|0
1653408610000|2022-05-24 16:10:10|158.57|156.17|158.57|156.17|158.72|156.32|158.57|156.17|0
1653408620000|2022-05-24 16:10:20|158.72|156.32|157.95|155.55|158.88|156.48|157.95|155.55|0
1653408630000|2022-05-24 16:10:30|157.34|154.94|156.26|153.86|157.34|154.94|156.26|153.86|0
1653408640000|2022-05-24 16:10:40|155.81|153.41|155.65|153.25|156.11|153.71|155.65|153.25|0
1653408650000|2022-05-24 16:10:50|155.81|153.41|156.11|153.71|156.11|153.71|155.81|153.41|0
1653408660000|2022-05-24 16:11:00|156.42|154.02|156.26|153.86|156.42|154.02|155.96|153.56|0
1653408670000|2022-05-24 16:11:10|156.42|154.02|156.42|154.02|156.42|154.02|156.26|153.86|0
1653408680000|2022-05-24 16:11:20|155.81|153.41|155.96|153.56|156.11|153.71|155.81|153.41|0
1653408690000|2022-05-24 16:11:30|155.65|153.25|155.96|153.56|156.26|153.86|155.65|153.25|0
1653408700000|2022-05-24 16:11:40|156.26|153.86|156.26|153.86|156.42|154.02|156.11|153.71|0
1653408710000|2022-05-24 16:11:50|156.57|154.17|156.57|154.17|157.18|154.78|156.57|154.17|0
1653408720000|2022-05-24 16:12:00|156.42|154.02|156.26|153.86|157.11|154.71|156.26|153.86|0
1653408730000|2022-05-24 16:12:10|156.72|154.32|156.42|154.02|157.03|154.63|156.42|154.02|0
1653408740000|2022-05-24 16:12:20|156.26|153.86|156.57|154.17|156.72|154.32|156.26|153.86|0
1653408750000|2022-05-24 16:12:30|156.87|154.47|156.41|154.01|156.87|154.47|156.41|154.01|0
1653408760000|2022-05-24 16:12:40|156.57|154.17|156.87|154.47|156.87|154.47|156.57|154.17|0
1653408770000|2022-05-24 16:12:50|157.03|154.63|156.8|154.4|157.18|154.78|156.8|154.4|0
1653408780000|2022-05-24 16:13:00|156.72|154.32|156.72|154.32|157.18|154.78|156.72|154.32|0
1653408790000|2022-05-24 16:13:10|156.87|154.47|157.18|154.78|157.18|154.78|156.57|154.17|0
1653408800000|2022-05-24 16:13:20|157.03|154.63|156.57|154.17|157.03|154.63|156.57|154.17|0
1653408810000|2022-05-24 16:13:30|156.72|154.32|156.72|154.32|156.87|154.47|156.72|154.32|0
1653408820000|2022-05-24 16:13:40|157.11|154.71|156.57|154.17|157.11|154.71|156.57|154.17|0
1653408830000|2022-05-24 16:13:50|156.26|153.86|156.11|153.71|156.26|153.86|156.11|153.71|0
1653408840000|2022-05-24 16:14:00|156.26|153.86|156.26|153.86|156.26|153.86|156.03|153.63|0
1653408850000|2022-05-24 16:14:10|156.11|153.71|155.88|153.48|156.11|153.71|155.88|153.48|0
1653408860000|2022-05-24 16:14:20|155.65|153.25|154.36|151.96|155.65|153.25|153.82|151.42|0
1653408870000|2022-05-24 16:14:30|154.28|151.88|155.19|152.79|155.19|152.79|154.28|151.88|0
1653408880000|2022-05-24 16:14:40|154.58|152.18|154.43|152.03|154.58|152.18|154.43|152.03|0
1653408890000|2022-05-24 16:14:50|154.73|152.33|153.97|151.57|154.73|152.33|153.97|151.57|0
1653408900000|2022-05-24 16:15:00|153.37|150.97|151.56|149.16|153.37|150.97|151.56|149.16|0
1653408910000|2022-05-24 16:15:10|150.66|148.26|150.96|148.56|151.26|148.86|150.36|147.96|0
1653408920000|2022-05-24 16:15:20|150.66|148.26|149.76|147.36|150.66|148.26|149.76|147.36|0
1653408930000|2022-05-24 16:15:30|149.46|147.06|150.51|148.11|150.51|148.11|149.46|147.06|0
1653408940000|2022-05-24 16:15:40|150.21|147.81|149.91|147.51|150.36|147.96|149.91|147.51|0
1653408950000|2022-05-24 16:15:50|149.46|147.06|148.42|146.02|149.46|147.06|148.42|146.02|0
1653408960000|2022-05-24 16:16:00|148.13|145.73|148.42|146.02|148.42|146.02|147.98|145.58|0
1653408970000|2022-05-24 16:16:10|148.13|145.73|146.06|143.66|149.88|147.48|146.06|143.66|0
1653408980000|2022-05-24 16:16:20|146.81|144.41|147.77|145.37|147.77|145.37|146.81|144.41|0
1653408990000|2022-05-24 16:16:30|148.22|145.82|147.92|145.52|148.22|145.82|147.92|145.52|0
1653409000000|2022-05-24 16:16:40|148.22|145.82|150.85|148.45|151|148.6|148.22|145.82|0
1653409010000|2022-05-24 16:16:50|150.7|148.3|150.7|148.3|150.7|148.3|150.1|147.7|0
1653409020000|2022-05-24 16:17:00|150.25|147.85|150.55|148.15|150.55|148.15|150.1|147.7|0
1653409030000|2022-05-24 16:17:10|151|148.6|151.15|148.75|151.3|148.9|151|148.6|0
1653409040000|2022-05-24 16:17:20|151|148.6|151.3|148.9|151.3|148.9|150.85|148.45|0
1653409050000|2022-05-24 16:17:30|151.6|149.2|152.5|150.1|152.5|150.1|151.6|149.2|0
1653409060000|2022-05-24 16:17:40|152.65|150.25|152.8|150.4|152.8|150.4|152.35|149.95|0
1653409070000|2022-05-24 16:17:50|153.25|150.85|154.01|151.61|154.01|151.61|153.25|150.85|0
1653409080000|2022-05-24 16:18:00|153.94|151.54|153.71|151.31|154.39|151.99|153.71|151.31|0
1653409090000|2022-05-24 16:18:10|154.01|151.61|153.25|150.85|154.01|151.61|153.25|150.85|0
1653409100000|2022-05-24 16:18:20|153.4|151|153.71|151.31|153.79|151.39|153.4|151|0
1653409110000|2022-05-24 16:18:30|153.86|151.46|154.16|151.76|154.16|151.76|153.86|151.46|0
1653409120000|2022-05-24 16:18:40|154.01|151.61|154.62|152.22|154.62|152.22|153.86|151.46|0
1653409130000|2022-05-24 16:18:50|154.92|152.52|154.77|152.37|154.92|152.52|154.62|152.22|0
1653409140000|2022-05-24 16:19:00|154.31|151.91|153.71|151.31|154.31|151.91|153.71|151.31|0
1653409150000|2022-05-24 16:19:10|153.4|151|152.95|150.55|153.4|151|152.95|150.55|0
1653409160000|2022-05-24 16:19:20|153.25|150.85|153.4|151|153.55|151.15|153.1|150.7|0
1653409170000|2022-05-24 16:19:30|154.01|151.61|154.16|151.76|154.46|152.06|153.86|151.46|0
1653409180000|2022-05-24 16:19:40|153.55|151.15|153.86|151.46|153.86|151.46|153.55|151.15|0
1653409190000|2022-05-24 16:19:50|153.7|151.3|153.86|151.46|154.01|151.61|153.7|151.3|0
1653409200000|2022-05-24 16:20:00|154.16|151.76|155.22|152.82|155.22|152.82|154.16|151.76|0
1653409210000|2022-05-24 16:20:10|155.37|152.97|155.98|153.58|155.98|153.58|155.37|152.97|0
1653409220000|2022-05-24 16:20:20|155.68|153.28|154.92|152.52|155.68|153.28|154.92|152.52|0
1653409230000|2022-05-24 16:20:30|154.77|152.37|155.37|152.97|155.37|152.97|154.77|152.37|0
1653409240000|2022-05-24 16:20:40|154.92|152.52|155.07|152.67|155.37|152.97|154.92|152.52|0
1653409250000|2022-05-24 16:20:50|155.37|152.97|155.68|153.28|155.68|153.28|155.37|152.97|0
1653409260000|2022-05-24 16:21:00|156.14|153.74|156.44|154.04|156.44|154.04|156.14|153.74|0
1653409270000|2022-05-24 16:21:10|156.29|153.89|156.59|154.19|156.75|154.35|156.29|153.89|0
1653409280000|2022-05-24 16:21:20|156.29|153.89|157.05|154.65|157.05|154.65|156.29|153.89|0
1653409290000|2022-05-24 16:21:30|157.36|154.96|157.75|155.35|157.75|155.35|156.83|154.43|0
1653409300000|2022-05-24 16:21:40|157.51|155.11|157.36|154.96|157.51|155.11|157.36|154.96|0
1653409310000|2022-05-24 16:21:50|157.67|155.27|157.51|155.11|157.82|155.42|157.51|155.11|0
1653409320000|2022-05-24 16:22:00|157.05|154.65|157.67|155.27|157.67|155.27|157.05|154.65|0
1653409330000|2022-05-24 16:22:10|157.75|155.35|157.21|154.81|157.75|155.35|157.05|154.65|0
1653409340000|2022-05-24 16:22:20|157.05|154.65|157.05|154.65|157.2|154.8|157.05|154.65|0
1653409350000|2022-05-24 16:22:30|156.44|154.04|156.82|154.42|156.82|154.42|156.44|154.04|0
1653409360000|2022-05-24 16:22:40|157.13|154.73|156.59|154.19|157.13|154.73|156.59|154.19|0
1653409370000|2022-05-24 16:22:50|156.9|154.5|156.9|154.5|157.2|154.8|156.9|154.5|0
1653409380000|2022-05-24 16:23:00|156.44|154.04|156.74|154.34|157.05|154.65|156.44|154.04|0
1653409390000|2022-05-24 16:23:10|157.05|154.65|157.05|154.65|157.05|154.65|156.9|154.5|0
1653409400000|2022-05-24 16:23:20|156.74|154.34|157.05|154.65|157.05|154.65|156.67|154.27|0
1653409410000|2022-05-24 16:23:30|156.74|154.34|156.74|154.34|156.74|154.34|156.67|154.27|0
1653409420000|2022-05-24 16:23:40|157.2|154.8|157.13|154.73|157.2|154.8|156.82|154.42|0
1653409430000|2022-05-24 16:23:50|157.2|154.8|157.36|154.96|157.36|154.96|157.2|154.8|0
1653409440000|2022-05-24 16:24:00|157.51|155.11|156.44|154.04|157.51|155.11|156.44|154.04|0
1653409450000|2022-05-24 16:24:10|156.59|154.19|157.36|154.96|157.66|155.26|156.59|154.19|0
1653409460000|2022-05-24 16:24:20|157.05|154.65|156.59|154.19|157.05|154.65|156.59|154.19|0
1653409470000|2022-05-24 16:24:30|156.74|154.34|156.59|154.19|156.82|154.42|156.59|154.19|0
1653409480000|2022-05-24 16:24:40|156.67|154.27|157.05|154.65|157.2|154.8|156.67|154.27|0
1653409490000|2022-05-24 16:24:50|156.89|154.49|157.05|154.65|157.2|154.8|156.89|154.49|0
1653409500000|2022-05-24 16:25:00|156.59|154.19|156.74|154.34|156.74|154.34|155.98|153.58|0
1653409510000|2022-05-24 16:25:10|156.43|154.03|156.59|154.19|156.59|154.19|156.43|154.03|0
1653409520000|2022-05-24 16:25:20|155.82|153.42|156.89|154.49|156.89|154.49|155.82|153.42|0
1653409530000|2022-05-24 16:25:30|156.28|153.88|156.59|154.19|157.2|154.8|156.28|153.88|0
1653409540000|2022-05-24 16:25:40|155.98|153.58|156.36|153.96|156.43|154.03|155.98|153.58|0
1653409550000|2022-05-24 16:25:50|155.52|153.12|155.82|153.42|155.98|153.58|155.52|153.12|0
1653409560000|2022-05-24 16:26:00|156.28|153.88|156.59|154.19|156.59|154.19|156.28|153.88|0
1653409570000|2022-05-24 16:26:10|156.21|153.81|156.13|153.73|156.21|153.81|156.13|153.73|0
1653409580000|2022-05-24 16:26:20|155.82|153.42|156.89|154.49|156.89|154.49|155.67|153.27|0
1653409590000|2022-05-24 16:26:30|156.74|154.34|158.27|155.87|158.27|155.87|156.74|154.34|0
1653409600000|2022-05-24 16:26:40|157.66|155.26|158.43|156.03|158.43|156.03|157.66|155.26|0
1653409610000|2022-05-24 16:26:50|158.27|155.87|158.58|156.18|158.58|156.18|158.12|155.72|0
1653409620000|2022-05-24 16:27:00|157.66|155.26|157.2|154.8|157.66|155.26|157.04|154.64|0
1653409630000|2022-05-24 16:27:10|157.04|154.64|157.04|154.64|157.2|154.8|156.82|154.42|0
1653409640000|2022-05-24 16:27:20|156.74|154.34|155.97|153.57|156.74|154.34|155.97|153.57|0
1653409650000|2022-05-24 16:27:30|156.74|154.34|156.74|154.34|157.04|154.64|156.74|154.34|0
1653409660000|2022-05-24 16:27:40|156.58|154.18|156.58|154.18|156.89|154.49|156.58|154.18|0
1653409670000|2022-05-24 16:27:50|156.89|154.49|156.13|153.73|156.89|154.49|156.13|153.73|0
1653409680000|2022-05-24 16:28:00|156.74|154.34|156.58|154.18|157.04|154.64|156.58|154.18|0
1653409690000|2022-05-24 16:28:10|156.89|154.49|156.12|153.72|156.89|154.49|156.12|153.72|0
1653409700000|2022-05-24 16:28:20|156.74|154.34|157.66|155.26|157.66|155.26|156.58|154.18|0
1653409710000|2022-05-24 16:28:30|157.04|154.64|156.43|154.03|157.2|154.8|156.43|154.03|0
1653409720000|2022-05-24 16:28:40|157.04|154.64|157.2|154.8|157.35|154.95|157.04|154.64|0
1653409730000|2022-05-24 16:28:50|157.81|155.41|158.12|155.72|158.12|155.72|157.81|155.41|0
1653409740000|2022-05-24 16:29:00|157.5|155.1|157.5|155.1|157.66|155.26|157.35|154.95|0
1653409750000|2022-05-24 16:29:10|157.89|155.49|158.12|155.72|158.12|155.72|157.66|155.26|0
1653409760000|2022-05-24 16:29:20|158.2|155.8|158.42|156.02|158.42|156.02|158.2|155.8|0
1653409770000|2022-05-24 16:29:30|158.58|156.18|158.42|156.02|158.58|156.18|158.12|155.72|0
1653409780000|2022-05-24 16:29:40|158.58|156.18|159.5|157.1|159.66|157.26|158.58|156.18|0
1653409790000|2022-05-24 16:29:50|159.66|157.26|159.2|156.8|159.66|157.26|159.2|156.8|0
1653409800000|2022-05-24 16:30:00|159.35|156.95|159.04|156.64|159.5|157.1|159.04|156.64|0
1653409810000|2022-05-24 16:30:10|158.89|156.49|158.73|156.33|158.89|156.49|158.73|156.33|0
1653409820000|2022-05-24 16:30:20|159.19|156.79|158.89|156.49|159.19|156.79|158.89|156.49|0
1653409830000|2022-05-24 16:30:30|159.04|156.64|157.65|155.25|159.04|156.64|157.43|155.03|0
1653409840000|2022-05-24 16:30:40|157.5|155.1|157.81|155.41|157.81|155.41|157.5|155.1|0
1653409850000|2022-05-24 16:30:50|157.96|155.56|158.58|156.18|158.58|156.18|157.96|155.56|0
1653409860000|2022-05-24 16:31:00|158.11|155.71|159.81|157.41|159.81|157.41|158.11|155.71|0
1653409870000|2022-05-24 16:31:10|159.66|157.26|160.82|158.42|160.82|158.42|159.66|157.26|0
1653409880000|2022-05-24 16:31:20|160.12|157.72|160.43|158.03|161.05|158.65|160.12|157.72|0
1653409890000|2022-05-24 16:31:30|161.05|158.65|160.9|158.5|161.05|158.65|160.59|158.19|0
1653409900000|2022-05-24 16:31:40|161.21|158.81|161.52|159.12|161.52|159.12|160.9|158.5|0
1653409910000|2022-05-24 16:31:50|161.21|158.81|161.36|158.96|161.36|158.96|161.21|158.81|0
1653409920000|2022-05-24 16:32:00|161.68|159.28|161.05|158.65|161.68|159.28|161.05|158.65|0
1653409930000|2022-05-24 16:32:10|160.82|158.42|161.52|159.12|161.52|159.12|160.82|158.42|0
1653409940000|2022-05-24 16:32:20|161.68|159.28|162.14|159.74|162.14|159.74|161.52|159.12|0
1653409950000|2022-05-24 16:32:30|161.68|159.28|162.46|160.06|162.77|160.37|161.68|159.28|0
1653409960000|2022-05-24 16:32:40|162.3|159.9|162.3|159.9|162.3|159.9|161.83|159.43|0
1653409970000|2022-05-24 16:32:50|162.54|160.14|161.99|159.59|162.54|160.14|161.99|159.59|0
1653409980000|2022-05-24 16:33:00|162.61|160.21|163.08|160.68|163.24|160.84|162.61|160.21|0
1653409990000|2022-05-24 16:33:10|163.71|161.31|163.71|161.31|163.87|161.47|163.55|161.15|0
1653410000000|2022-05-24 16:33:20|163.87|161.47|163.4|161|163.87|161.47|163.4|161|0
1653410010000|2022-05-24 16:33:30|162.92|160.52|163.32|160.92|163.4|161|162.92|160.52|0
1653410020000|2022-05-24 16:33:40|163.4|161|162.77|160.37|163.4|161|162.77|160.37|0
1653410030000|2022-05-24 16:33:50|162.92|160.52|163.55|161.15|163.55|161.15|162.77|160.37|0
1653410040000|2022-05-24 16:34:00|163.71|161.31|162.92|160.52|163.71|161.31|162.92|160.52|0
1653410050000|2022-05-24 16:34:10|162.3|159.9|163.71|161.31|163.71|161.31|162.3|159.9|0
1653410060000|2022-05-24 16:34:20|163.55|161.15|163.24|160.84|163.71|161.31|163.24|160.84|0
1653410070000|2022-05-24 16:34:30|163.63|161.23|163.87|161.47|163.87|161.47|163.55|161.15|0
1653410080000|2022-05-24 16:34:40|164.18|161.78|164.18|161.78|164.18|161.78|163.86|161.46|0
1653410090000|2022-05-24 16:34:50|163.86|161.46|163.71|161.31|164.1|161.7|163.71|161.31|0
1653410100000|2022-05-24 16:35:00|163.55|161.15|163.71|161.31|163.71|161.31|163.24|160.84|0
1653410110000|2022-05-24 16:35:10|163.55|161.15|163.08|160.68|163.55|161.15|163.08|160.68|0
1653410120000|2022-05-24 16:35:20|163.71|161.31|163.55|161.15|163.71|161.31|163.55|161.15|0
1653410130000|2022-05-24 16:35:30|163.39|160.99|164.18|161.78|164.18|161.78|163.39|160.99|0
1653410140000|2022-05-24 16:35:40|164.65|162.25|164.49|162.09|164.65|162.25|164.34|161.94|0
1653410150000|2022-05-24 16:35:50|164.65|162.25|164.81|162.41|164.81|162.41|164.65|162.25|0
1653410160000|2022-05-24 16:36:00|164.49|162.09|165.6|163.2|165.6|163.2|164.49|162.09|0
1653410170000|2022-05-24 16:36:10|164.97|162.57|165.28|162.88|165.6|163.2|164.97|162.57|0
1653410180000|2022-05-24 16:36:20|165.44|163.04|165.44|163.04|165.44|163.04|165.28|162.88|0
1653410190000|2022-05-24 16:36:30|165.76|163.36|165.6|163.2|165.91|163.51|165.6|163.2|0
1653410200000|2022-05-24 16:36:40|166.39|163.99|166.71|164.31|166.71|164.31|166.39|163.99|0
1653410210000|2022-05-24 16:36:50|167.18|164.78|167.5|165.1|167.5|165.1|166.87|164.47|0
1653410220000|2022-05-24 16:37:00|167.66|165.26|167.66|165.26|167.66|165.26|167.66|165.26|0
1653410230000|2022-05-24 16:37:10|167.82|165.42|166.71|164.31|167.82|165.42|166.71|164.31|0
1653410240000|2022-05-24 16:37:20|166.55|164.15|167.34|164.94|167.34|164.94|166.55|164.15|0
1653410250000|2022-05-24 16:37:30|167.18|164.78|167.66|165.26|167.66|165.26|167.18|164.78|0
1653410260000|2022-05-24 16:37:40|167.82|165.42|167.5|165.1|167.82|165.42|167.34|164.94|0
1653410270000|2022-05-24 16:37:50|167.66|165.26|167.34|164.94|167.66|165.26|167.34|164.94|0
1653410280000|2022-05-24 16:38:00|167.18|164.78|167.02|164.62|167.18|164.78|166.7|164.3|0
1653410290000|2022-05-24 16:38:10|167.18|164.78|166.7|164.3|167.18|164.78|166.7|164.3|0
1653410300000|2022-05-24 16:38:20|167.18|164.78|167.18|164.78|167.18|164.78|166.86|164.46|0
1653410310000|2022-05-24 16:38:30|166.86|164.46|166.7|164.3|166.86|164.46|166.55|164.15|0
1653410320000|2022-05-24 16:38:40|166.95|164.55|166.63|164.23|167.02|164.62|166.63|164.23|0
1653410330000|2022-05-24 16:38:50|166.86|164.46|167.18|164.78|167.18|164.78|166.7|164.3|0
1653410340000|2022-05-24 16:39:00|167.5|165.1|168.3|165.9|168.3|165.9|167.5|165.1|0
1653410350000|2022-05-24 16:39:10|167.82|165.42|168.3|165.9|168.3|165.9|167.82|165.42|0
1653410360000|2022-05-24 16:39:20|168.62|166.22|168.77|166.37|168.77|166.37|168.46|166.06|0
1653410370000|2022-05-24 16:39:30|168.93|166.53|168.61|166.21|168.93|166.53|168.61|166.21|0
1653410380000|2022-05-24 16:39:40|168.3|165.9|168.14|165.74|168.3|165.9|168.14|165.74|0
1653410390000|2022-05-24 16:39:50|167.98|165.58|168.29|165.89|168.29|165.89|167.98|165.58|0
1653410400000|2022-05-24 16:40:00|167.82|165.42|167.02|164.62|167.82|165.42|167.02|164.62|0
1653410410000|2022-05-24 16:40:10|167.18|164.78|167.5|165.1|167.5|165.1|167.18|164.78|0
1653410420000|2022-05-24 16:40:20|167.66|165.26|167.66|165.26|167.82|165.42|167.5|165.1|0
1653410430000|2022-05-24 16:40:30|168.13|165.73|168.29|165.89|168.29|165.89|168.13|165.73|0
1653410440000|2022-05-24 16:40:40|167.97|165.57|167.34|164.94|167.97|165.57|167.34|164.94|0
1653410450000|2022-05-24 16:40:50|167.5|165.1|167.34|164.94|167.5|165.1|167.18|164.78|0
1653410460000|2022-05-24 16:41:00|167.74|165.34|168.13|165.73|168.13|165.73|167.74|165.34|0
1653410470000|2022-05-24 16:41:10|167.9|165.5|168.13|165.73|168.13|165.73|167.81|165.41|0
1653410480000|2022-05-24 16:41:20|167.97|165.57|167.49|165.09|168.13|165.73|167.49|165.09|0
1653410490000|2022-05-24 16:41:30|167.34|164.94|167.65|165.25|167.65|165.25|167.34|164.94|0
1653410500000|2022-05-24 16:41:40|167.49|165.09|167.34|164.94|167.49|165.09|167.34|164.94|0
1653410510000|2022-05-24 16:41:50|167.26|164.86|167.49|165.09|167.49|165.09|167.18|164.78|0
1653410520000|2022-05-24 16:42:00|167.18|164.78|168.45|166.05|168.45|166.05|167.18|164.78|0
1653410530000|2022-05-24 16:42:10|168.21|165.81|167.49|165.09|168.21|165.81|167.49|165.09|0
1653410540000|2022-05-24 16:42:20|167.65|165.25|167.81|165.41|167.81|165.41|167.49|165.09|0
1653410550000|2022-05-24 16:42:30|167.49|165.09|167.65|165.25|167.65|165.25|167.33|164.93|0
1653410560000|2022-05-24 16:42:40|167.97|165.57|167.97|165.57|167.97|165.57|167.65|165.25|0
1653410570000|2022-05-24 16:42:50|167.49|165.09|167.02|164.62|167.49|165.09|167.02|164.62|0
1653410580000|2022-05-24 16:43:00|166.54|164.14|166.86|164.46|167.02|164.62|166.54|164.14|0
1653410590000|2022-05-24 16:43:10|167.17|164.77|167.17|164.77|167.17|164.77|167.01|164.61|0
1653410600000|2022-05-24 16:43:20|167.01|164.61|167.49|165.09|167.49|165.09|167.01|164.61|0
1653410610000|2022-05-24 16:43:30|167.17|164.77|167.33|164.93|167.33|164.93|167.01|164.61|0
1653410620000|2022-05-24 16:43:40|167.17|164.77|167.17|164.77|167.17|164.77|166.7|164.3|0
1653410630000|2022-05-24 16:43:50|167.01|164.61|166.85|164.45|167.17|164.77|166.85|164.45|0
1653410640000|2022-05-24 16:44:00|167.49|165.09|167.81|165.41|167.97|165.57|167.49|165.09|0
1653410650000|2022-05-24 16:44:10|167.97|165.57|167.49|165.09|167.97|165.57|167.49|165.09|0
1653410660000|2022-05-24 16:44:20|167.65|165.25|167.81|165.41|167.81|165.41|167.33|164.93|0
1653410670000|2022-05-24 16:44:30|167.49|165.09|167.81|165.41|167.81|165.41|167.33|164.93|0
1653410680000|2022-05-24 16:44:40|167.65|165.25|167.49|165.09|167.65|165.25|167.49|165.09|0
1653410690000|2022-05-24 16:44:50|167.17|164.77|168.13|165.73|168.13|165.73|167.17|164.77|0
1653410700000|2022-05-24 16:45:00|168.29|165.89|168.77|166.37|168.93|166.53|168.29|165.89|0
1653410710000|2022-05-24 16:45:10|168.29|165.89|168.77|166.37|168.77|166.37|168.29|165.89|0
1653410720000|2022-05-24 16:45:20|168.61|166.21|168.77|166.37|168.77|166.37|168.45|166.05|0
1653410730000|2022-05-24 16:45:30|168.61|166.21|168.29|165.89|168.61|166.21|168.29|165.89|0
1653410740000|2022-05-24 16:45:40|168.45|166.05|168.29|165.89|168.77|166.37|168.29|165.89|0
1653410750000|2022-05-24 16:45:50|168.77|166.37|168.45|166.05|168.77|166.37|168.45|166.05|0
1653410760000|2022-05-24 16:46:00|168.13|165.73|168.77|166.37|168.77|166.37|168.13|165.73|0
1653410770000|2022-05-24 16:46:10|168.45|166.05|169.09|166.69|169.09|166.69|168.45|166.05|0
1653410780000|2022-05-24 16:46:20|168.77|166.37|168.92|166.52|169.01|166.61|168.77|166.37|0
1653410790000|2022-05-24 16:46:30|168.69|166.29|168.6|166.2|168.92|166.52|168.6|166.2|0
1653410800000|2022-05-24 16:46:40|168.21|165.81|167.49|165.09|168.21|165.81|167.49|165.09|0
1653410810000|2022-05-24 16:46:50|167.97|165.57|167.65|165.25|167.97|165.57|167.65|165.25|0
1653410820000|2022-05-24 16:47:00|167.81|165.41|168.12|165.72|168.21|165.81|167.81|165.41|0
1653410830000|2022-05-24 16:47:10|168.28|165.88|167.81|165.41|168.28|165.88|167.81|165.41|0
1653410840000|2022-05-24 16:47:20|167.65|165.25|167.96|165.56|167.96|165.56|167.65|165.25|0
1653410850000|2022-05-24 16:47:30|168.12|165.72|167.96|165.56|168.12|165.72|167.96|165.56|0
1653410860000|2022-05-24 16:47:40|167.8|165.4|167.65|165.25|167.96|165.56|167.65|165.25|0
1653410870000|2022-05-24 16:47:50|167.96|165.56|167.64|165.24|167.96|165.56|167.64|165.24|0
1653410880000|2022-05-24 16:48:00|167.41|165.01|168.22|165.82|168.22|165.82|165.17|162.77|0
1653410890000|2022-05-24 16:48:10|167.75|165.35|167.59|165.19|168.06|165.66|167.59|165.19|0
1653410900000|2022-05-24 16:48:20|166.96|164.56|166.8|164.4|167.74|165.34|166.8|164.4|0
1653410910000|2022-05-24 16:48:30|166.48|164.08|165.35|162.95|166.64|164.24|165.2|162.8|0
1653410920000|2022-05-24 16:48:40|166.3|163.9|166.93|164.53|166.93|164.53|166.14|163.74|0
1653410930000|2022-05-24 16:48:50|166.46|164.06|167.25|164.85|167.25|164.85|166.46|164.06|0
1653410940000|2022-05-24 16:49:00|167.41|165.01|167.49|165.09|167.49|165.09|167.25|164.85|0
1653410950000|2022-05-24 16:49:10|167.89|165.49|168.13|165.73|168.36|165.96|167.89|165.49|0
1653410960000|2022-05-24 16:49:20|167.89|165.49|167.73|165.33|168.2|165.8|167.73|165.33|0
1653410970000|2022-05-24 16:49:30|167.41|165.01|167.41|165.01|167.41|165.01|167.09|164.69|0
1653410980000|2022-05-24 16:49:40|167.57|165.17|166.77|164.37|167.57|165.17|166.77|164.37|0
1653410990000|2022-05-24 16:49:50|166.46|164.06|166.14|163.74|166.46|164.06|166.14|163.74|0
1653411000000|2022-05-24 16:50:00|165.98|163.58|166.38|163.98|166.62|164.22|165.98|163.58|0
1653411010000|2022-05-24 16:50:10|165.67|163.27|166.46|164.06|166.46|164.06|165.67|163.27|0
1653411020000|2022-05-24 16:50:20|166.62|164.22|166.14|163.74|166.62|164.22|166.14|163.74|0
1653411030000|2022-05-24 16:50:30|166.46|164.06|166.46|164.06|166.46|164.06|166.14|163.74|0
1653411040000|2022-05-24 16:50:40|166.06|163.66|165.04|162.64|166.06|163.66|165.04|162.64|0
1653411050000|2022-05-24 16:50:50|165.19|162.79|165.19|162.79|165.98|163.58|165.19|162.79|0
1653411060000|2022-05-24 16:51:00|165.35|162.95|165.19|162.79|165.51|163.11|165.19|162.79|0
1653411070000|2022-05-24 16:51:10|165.51|163.11|166.3|163.9|166.3|163.9|165.51|163.11|0
1653411080000|2022-05-24 16:51:20|166.46|164.06|166.61|164.21|166.77|164.37|166.46|164.06|0
1653411090000|2022-05-24 16:51:30|166.46|164.06|166.3|163.9|166.46|164.06|166.3|163.9|0
1653411100000|2022-05-24 16:51:40|166.61|164.21|167.09|164.69|167.09|164.69|166.61|164.21|0
1653411110000|2022-05-24 16:51:50|166.93|164.53|166.61|164.21|167.01|164.61|166.61|164.21|0
1653411120000|2022-05-24 16:52:00|166.77|164.37|166.61|164.21|166.93|164.53|166.61|164.21|0
1653411130000|2022-05-24 16:52:10|166.77|164.37|167.09|164.69|167.09|164.69|166.77|164.37|0
1653411140000|2022-05-24 16:52:20|167.25|164.85|167.4|165|167.56|165.16|167.25|164.85|0
1653411150000|2022-05-24 16:52:30|167.56|165.16|167.09|164.69|167.56|165.16|167.09|164.69|0
1653411160000|2022-05-24 16:52:40|166.93|164.53|166.77|164.37|167.25|164.85|166.77|164.37|0
1653411170000|2022-05-24 16:52:50|166.3|163.9|166.93|164.53|166.93|164.53|166.3|163.9|0
1653411180000|2022-05-24 16:53:00|166.61|164.21|166.93|164.53|166.93|164.53|166.61|164.21|0
1653411190000|2022-05-24 16:53:10|167.01|164.61|166.61|164.21|167.01|164.61|166.61|164.21|0
1653411200000|2022-05-24 16:53:20|166.45|164.05|166.29|163.89|166.45|164.05|166.29|163.89|0
1653411210000|2022-05-24 16:53:30|166.14|163.74|165.82|163.42|166.14|163.74|165.82|163.42|0
1653411220000|2022-05-24 16:53:40|165.66|163.26|165.82|163.42|165.82|163.42|165.66|163.26|0
1653411230000|2022-05-24 16:53:50|165.98|163.58|166.29|163.89|166.29|163.89|165.66|163.26|0
1653411240000|2022-05-24 16:54:00|165.98|163.58|166.77|164.37|166.77|164.37|165.98|163.58|0
1653411250000|2022-05-24 16:54:10|166.93|164.53|166.45|164.05|166.93|164.53|166.45|164.05|0
1653411260000|2022-05-24 16:54:20|166.61|164.21|166.69|164.29|166.77|164.37|166.61|164.21|0
1653411270000|2022-05-24 16:54:30|166.77|164.37|166.45|164.05|166.85|164.45|166.45|164.05|0
1653411280000|2022-05-24 16:54:40|166.13|163.73|166.61|164.21|166.61|164.21|166.13|163.73|0
1653411290000|2022-05-24 16:54:50|166.45|164.05|166.13|163.73|166.61|164.21|166.13|163.73|0
1653411300000|2022-05-24 16:55:00|165.34|162.94|165.34|162.94|165.34|162.94|165.11|162.71|0
1653411310000|2022-05-24 16:55:10|165.11|162.71|165.11|162.71|165.19|162.79|164.87|162.47|0
1653411320000|2022-05-24 16:55:20|164.71|162.31|162.83|160.43|164.71|162.31|162.83|160.43|0
1653411330000|2022-05-24 16:55:30|163.15|160.75|164.4|162|164.4|162|163.15|160.75|0
1653411340000|2022-05-24 16:55:40|165.34|162.94|165.34|162.94|165.34|162.94|165.19|162.79|0
1653411350000|2022-05-24 16:55:50|164.56|162.16|163.93|161.53|164.56|162.16|163.93|161.53|0
1653411360000|2022-05-24 16:56:00|163.85|161.45|163.62|161.22|164.24|161.84|163.62|161.22|0
1653411370000|2022-05-24 16:56:10|163.15|160.75|162.6|160.2|163.15|160.75|162.37|159.97|0
1653411380000|2022-05-24 16:56:20|161.74|159.34|162.05|159.65|162.05|159.65|161.67|159.27|0
1653411390000|2022-05-24 16:56:30|161.59|159.19|161.28|158.88|161.59|159.19|161.28|158.88|0
1653411400000|2022-05-24 16:56:40|161.9|159.5|162.36|159.96|162.36|159.96|161.9|159.5|0
1653411410000|2022-05-24 16:56:50|162.68|160.28|162.52|160.12|162.83|160.43|162.52|160.12|0
1653411420000|2022-05-24 16:57:00|162.36|159.96|162.05|159.65|162.36|159.96|161.98|159.58|0
1653411430000|2022-05-24 16:57:10|161.9|159.5|160.96|158.56|161.9|159.5|160.96|158.56|0
1653411440000|2022-05-24 16:57:20|160.81|158.41|161.04|158.64|161.04|158.64|160.81|158.41|0
1653411450000|2022-05-24 16:57:30|161.43|159.03|161.9|159.5|161.9|159.5|161.43|159.03|0
1653411460000|2022-05-24 16:57:40|161.58|159.18|160.96|158.56|161.58|159.18|160.96|158.56|0
1653411470000|2022-05-24 16:57:50|160.58|158.18|159.73|157.33|160.58|158.18|159.73|157.33|0
1653411480000|2022-05-24 16:58:00|159.57|157.17|160.81|158.41|160.81|158.41|159.57|157.17|0
1653411490000|2022-05-24 16:58:10|160.5|158.1|160.03|157.63|160.5|158.1|160.03|157.63|0
1653411500000|2022-05-24 16:58:20|159.73|157.33|160.03|157.63|160.34|157.94|159.73|157.33|0
1653411510000|2022-05-24 16:58:30|159.42|157.02|159.57|157.17|159.57|157.17|159.42|157.02|0
1653411520000|2022-05-24 16:58:40|159.72|157.32|160.19|157.79|160.19|157.79|159.72|157.32|0
1653411530000|2022-05-24 16:58:50|160.65|158.25|160.96|158.56|160.96|158.56|160.65|158.25|0
1653411540000|2022-05-24 16:59:00|161.12|158.72|161.43|159.03|161.74|159.34|161.12|158.72|0
1653411550000|2022-05-24 16:59:10|161.12|158.72|161.74|159.34|161.74|159.34|161.12|158.72|0
1653411560000|2022-05-24 16:59:20|162.05|159.65|162.67|160.27|162.67|160.27|162.05|159.65|0
1653411570000|2022-05-24 16:59:30|162.98|160.58|162.83|160.43|163.45|161.05|162.83|160.43|0
1653411580000|2022-05-24 16:59:40|163.14|160.74|163.77|161.37|163.77|161.37|163.14|160.74|0
1653411590000|2022-05-24 16:59:50|163.3|160.9|162.98|160.58|163.3|160.9|162.98|160.58|0
1653411600000|2022-05-24 17:00:00|164.55|162.15|164.39|161.99|164.87|162.47|164.39|161.99|0
1653411610000|2022-05-24 17:00:10|163.77|161.37|164.63|162.23|164.63|162.23|163.77|161.37|0
1653411620000|2022-05-24 17:00:20|164.55|162.15|165.65|163.25|165.81|163.41|164.55|162.15|0
1653411630000|2022-05-24 17:00:30|165.81|163.41|166.6|164.2|166.6|164.2|165.81|163.41|0
1653411640000|2022-05-24 17:00:40|166.28|163.88|167.08|164.68|167.08|164.68|166.28|163.88|0
1653411650000|2022-05-24 17:00:50|167.23|164.83|167.23|164.83|167.23|164.83|167.07|164.67|0
1653411660000|2022-05-24 17:01:00|167.55|165.15|167.23|164.83|167.55|165.15|166.44|164.04|0
1653411670000|2022-05-24 17:01:10|167.55|165.15|167.23|164.83|167.71|165.31|167.23|164.83|0
1653411680000|2022-05-24 17:01:20|167.55|165.15|167.39|164.99|167.55|165.15|167.07|164.67|0
1653411690000|2022-05-24 17:01:30|167.71|165.31|167.39|164.99|167.71|165.31|167.39|164.99|0
1653411700000|2022-05-24 17:01:40|167.31|164.91|166.92|164.52|167.31|164.91|166.92|164.52|0
1653411710000|2022-05-24 17:01:50|167.07|164.67|167.47|165.07|167.55|165.15|167.07|164.67|0
1653411720000|2022-05-24 17:02:00|167.55|165.15|167.63|165.23|167.87|165.47|167.55|165.15|0
1653411730000|2022-05-24 17:02:10|167.07|164.67|167.87|165.47|167.87|165.47|167.07|164.67|0
1653411740000|2022-05-24 17:02:20|167.55|165.15|167.23|164.83|167.55|165.15|167.07|164.67|0
1653411750000|2022-05-24 17:02:30|167.55|165.15|168.03|165.63|168.11|165.71|167.55|165.15|0
1653411760000|2022-05-24 17:02:40|167.55|165.15|167.55|165.15|167.63|165.23|167.23|164.83|0
1653411770000|2022-05-24 17:02:50|167.87|165.47|167.87|165.47|168.02|165.62|167.87|165.47|0
1653411780000|2022-05-24 17:03:00|168.18|165.78|169.46|167.06|169.46|167.06|168.18|165.78|0
1653411790000|2022-05-24 17:03:10|169.3|166.9|170.26|167.86|170.26|167.86|169.3|166.9|0
1653411800000|2022-05-24 17:03:20|170.1|167.7|170.26|167.86|170.42|168.02|170.1|167.7|0
1653411810000|2022-05-24 17:03:30|169.94|167.54|170.5|168.1|170.5|168.1|169.94|167.54|0
1653411820000|2022-05-24 17:03:40|170.26|167.86|170.74|168.34|170.74|168.34|170.26|167.86|0
1653411830000|2022-05-24 17:03:50|170.58|168.18|170.74|168.34|170.74|168.34|170.42|168.02|0
1653411840000|2022-05-24 17:04:00|171.22|168.82|171.54|169.14|171.54|169.14|171.22|168.82|0
1653411850000|2022-05-24 17:04:10|171.38|168.98|171.7|169.3|171.7|169.3|171.38|168.98|0
1653411860000|2022-05-24 17:04:20|171.54|169.14|171.7|169.3|171.95|169.55|171.54|169.14|0
1653411870000|2022-05-24 17:04:30|171.87|169.47|171.54|169.14|171.87|169.47|171.54|169.14|0
1653411880000|2022-05-24 17:04:40|171.38|168.98|171.38|168.98|171.7|169.3|171.22|168.82|0
1653411890000|2022-05-24 17:04:50|171.47|169.07|172.03|169.63|172.03|169.63|171.47|169.07|0
1653411900000|2022-05-24 17:05:00|172.35|169.95|172.35|169.95|172.35|169.95|172.19|169.79|0
1653411910000|2022-05-24 17:05:10|172.19|169.79|171.06|168.66|172.19|169.79|170.9|168.5|0
1653411920000|2022-05-24 17:05:20|171.38|168.98|170.98|168.58|171.38|168.98|170.9|168.5|0
1653411930000|2022-05-24 17:05:30|170.58|168.18|170.58|168.18|170.74|168.34|170.1|167.7|0
1653411940000|2022-05-24 17:05:40|169.94|167.54|169.94|167.54|169.94|167.54|169.46|167.06|0
1653411950000|2022-05-24 17:05:50|169.78|167.38|170.42|168.02|170.42|168.02|169.78|167.38|0
1653411960000|2022-05-24 17:06:00|170.26|167.86|170.26|167.86|170.58|168.18|169.94|167.54|0
1653411970000|2022-05-24 17:06:10|170.58|168.18|170.9|168.5|170.9|168.5|170.58|168.18|0
1653411980000|2022-05-24 17:06:20|170.66|168.26|170.74|168.34|170.74|168.34|170.66|168.26|0
1653411990000|2022-05-24 17:06:30|170.66|168.26|171.22|168.82|171.22|168.82|170.66|168.26|0
1653412000000|2022-05-24 17:06:40|170.74|168.34|170.9|168.5|170.9|168.5|170.74|168.34|0
1653412010000|2022-05-24 17:06:50|170.42|168.02|170.58|168.18|170.58|168.18|170.09|167.69|0
1653412020000|2022-05-24 17:07:00|170.41|168.01|170.41|168.01|170.9|168.5|170.41|168.01|0
1653412030000|2022-05-24 17:07:10|170.25|167.85|170.41|168.01|170.57|168.17|170.25|167.85|0
1653412040000|2022-05-24 17:07:20|170.09|167.69|169.93|167.53|170.09|167.69|169.77|167.37|0
1653412050000|2022-05-24 17:07:30|169.61|167.21|169.13|166.73|169.86|167.46|169.13|166.73|0
1653412060000|2022-05-24 17:07:40|168.97|166.57|169.06|166.66|169.13|166.73|168.97|166.57|0
1653412070000|2022-05-24 17:07:50|169.13|166.73|168.81|166.41|169.13|166.73|168.65|166.25|0
1653412080000|2022-05-24 17:08:00|168.97|166.57|169.61|167.21|169.61|167.21|168.97|166.57|0
1653412090000|2022-05-24 17:08:10|169.93|167.53|170.09|167.69|170.41|168.01|169.93|167.53|0
1653412100000|2022-05-24 17:08:20|169.93|167.53|169.77|167.37|170.09|167.69|169.61|167.21|0
1653412110000|2022-05-24 17:08:30|169.85|167.45|170.09|167.69|170.25|167.85|169.85|167.45|0
1653412120000|2022-05-24 17:08:40|170.57|168.17|170.09|167.69|170.57|168.17|169.93|167.53|0
1653412130000|2022-05-24 17:08:50|170.25|167.85|170.25|167.85|170.25|167.85|169.93|167.53|0
1653412140000|2022-05-24 17:09:00|170.41|168.01|170.41|168.01|170.41|168.01|170.25|167.85|0
1653412150000|2022-05-24 17:09:10|170.25|167.85|170.41|168.01|170.57|168.17|170.25|167.85|0
1653412160000|2022-05-24 17:09:20|170.57|168.17|170.25|167.85|170.57|168.17|170.25|167.85|0
1653412170000|2022-05-24 17:09:30|170.41|168.01|170.57|168.17|170.57|168.17|170.41|168.01|0
1653412180000|2022-05-24 17:09:40|170.25|167.85|170.57|168.17|170.57|168.17|170.25|167.85|0
1653412190000|2022-05-24 17:09:50|170.09|167.69|169.93|167.53|170.09|167.69|169.77|167.37|0
1653412200000|2022-05-24 17:10:00|170.41|168.01|170.57|168.17|170.73|168.33|170.41|168.01|0
1653412210000|2022-05-24 17:10:10|171.05|168.65|170.73|168.33|171.05|168.65|170.57|168.17|0
1653412220000|2022-05-24 17:10:20|171.21|168.81|170.57|168.17|171.21|168.81|170.57|168.17|0
1653412230000|2022-05-24 17:10:30|170.81|168.41|170.09|167.69|170.81|168.41|170.09|167.69|0
1653412240000|2022-05-24 17:10:40|170.57|168.17|170.73|168.33|170.73|168.33|170.25|167.85|0
1653412250000|2022-05-24 17:10:50|171.05|168.65|170.73|168.33|171.05|168.65|170.57|168.17|0
1653412260000|2022-05-24 17:11:00|171.05|168.65|170.09|167.69|171.05|168.65|170.09|167.69|0
1653412270000|2022-05-24 17:11:10|169.93|167.53|170.09|167.69|170.09|167.69|169.93|167.53|0
1653412280000|2022-05-24 17:11:20|170.25|167.85|170.09|167.69|170.25|167.85|169.61|167.21|0
1653412290000|2022-05-24 17:11:30|170.41|168.01|169.61|167.21|170.41|168.01|169.61|167.21|0
1653412300000|2022-05-24 17:11:40|169.29|166.89|169.93|167.53|169.93|167.53|169.29|166.89|0
1653412310000|2022-05-24 17:11:50|169.61|167.21|169.77|167.37|169.77|167.37|169.45|167.05|0
1653412320000|2022-05-24 17:12:00|169.45|167.05|169.61|167.21|169.61|167.21|169.45|167.05|0
1653412330000|2022-05-24 17:12:10|169.37|166.97|168.49|166.09|169.37|166.97|168.49|166.09|0
1653412340000|2022-05-24 17:12:20|169.05|166.65|169.77|167.37|169.77|167.37|169.05|166.65|0
1653412350000|2022-05-24 17:12:30|169.45|167.05|169.61|167.21|169.61|167.21|169.29|166.89|0
1653412360000|2022-05-24 17:12:40|169.45|167.05|169.61|167.21|169.61|167.21|169.45|167.05|0
1653412370000|2022-05-24 17:12:50|169.29|166.89|169.61|167.21|169.61|167.21|168.97|166.57|0
1653412380000|2022-05-24 17:13:00|169.13|166.73|168.17|165.77|169.13|166.73|168.17|165.77|0
1653412390000|2022-05-24 17:13:10|168.01|165.61|168.17|165.77|168.33|165.93|168.01|165.61|0
1653412400000|2022-05-24 17:13:20|168.01|165.61|168.01|165.61|168.49|166.09|168.01|165.61|0
1653412410000|2022-05-24 17:13:30|167.85|165.45|167.69|165.29|167.85|165.45|167.53|165.13|0
1653412420000|2022-05-24 17:13:40|168.01|165.61|168.33|165.93|168.33|165.93|168.01|165.61|0
1653412430000|2022-05-24 17:13:50|167.85|165.45|168.01|165.61|168.01|165.61|167.85|165.45|0
1653412440000|2022-05-24 17:14:00|168.17|165.77|168.41|166.01|168.41|166.01|168.17|165.77|0
1653412450000|2022-05-24 17:14:10|168.8|166.4|169.12|166.72|169.12|166.72|168.8|166.4|0
1653412460000|2022-05-24 17:14:20|169.44|167.04|168.64|166.24|169.44|167.04|168.64|166.24|0
1653412470000|2022-05-24 17:14:30|168.33|165.93|168.33|165.93|168.33|165.93|168.33|165.93|0
1653412480000|2022-05-24 17:14:40|168.17|165.77|168.17|165.77|168.49|166.09|168.17|165.77|0
1653412490000|2022-05-24 17:14:50|168.64|166.24|168.96|166.56|168.96|166.56|168.48|166.08|0
1653412500000|2022-05-24 17:15:00|169.28|166.88|169.28|166.88|169.44|167.04|169.28|166.88|0
1653412510000|2022-05-24 17:15:10|168.64|166.24|168.33|165.93|168.64|166.24|168.33|165.93|0
1653412520000|2022-05-24 17:15:20|168.64|166.24|169.6|167.2|169.6|167.2|168.64|166.24|0
1653412530000|2022-05-24 17:15:30|169.28|166.88|169.44|167.04|169.44|167.04|169.12|166.72|0
1653412540000|2022-05-24 17:15:40|169.52|167.12|169.44|167.04|169.52|167.12|169.44|167.04|0
1653412550000|2022-05-24 17:15:50|169.6|167.2|169.76|167.36|169.92|167.52|169.6|167.2|0
1653412560000|2022-05-24 17:16:00|169.44|167.04|169.76|167.36|169.92|167.52|169.44|167.04|0
1653412570000|2022-05-24 17:16:10|169.92|167.52|169.92|167.52|170.4|168|169.92|167.52|0
1653412580000|2022-05-24 17:16:20|170.24|167.84|170.72|168.32|170.72|168.32|170.08|167.68|0
1653412590000|2022-05-24 17:16:30|170.08|167.68|170.08|167.68|170.4|168|170.08|167.68|0
1653412600000|2022-05-24 17:16:40|169.76|167.36|168.96|166.56|169.76|167.36|168.96|166.56|0
1653412610000|2022-05-24 17:16:50|169.28|166.88|168.64|166.24|169.28|166.88|168.64|166.24|0
1653412620000|2022-05-24 17:17:00|168.96|166.56|168.96|166.56|168.96|166.56|168.48|166.08|0
1653412630000|2022-05-24 17:17:10|168.32|165.92|168.25|165.85|168.32|165.92|168.16|165.76|0
1653412640000|2022-05-24 17:17:20|168|165.6|167.21|164.81|168|165.6|166.89|164.49|0
1653412650000|2022-05-24 17:17:30|167.53|165.13|167.37|164.97|167.53|165.13|167.21|164.81|0
1653412660000|2022-05-24 17:17:40|167.21|164.81|167.69|165.29|167.69|165.29|167.21|164.81|0
1653412670000|2022-05-24 17:17:50|167.53|165.13|167.84|165.44|167.84|165.44|167.37|164.97|0
1653412680000|2022-05-24 17:18:00|167.68|165.28|167.37|164.97|167.68|165.28|167.21|164.81|0
1653412690000|2022-05-24 17:18:10|167.21|164.81|165.47|163.07|167.21|164.81|165.47|163.07|0
1653412700000|2022-05-24 17:18:20|165.78|163.38|166.89|164.49|166.89|164.49|165.78|163.38|0
1653412710000|2022-05-24 17:18:30|166.73|164.33|165.78|163.38|166.73|164.33|165.78|163.38|0
1653412720000|2022-05-24 17:18:40|165.63|163.23|165.78|163.38|165.78|163.38|165.31|162.91|0
1653412730000|2022-05-24 17:18:50|165.31|162.91|165.08|162.68|165.31|162.91|165.08|162.68|0
1653412740000|2022-05-24 17:19:00|165.63|163.23|166.1|163.7|166.1|163.7|165.63|163.23|0
1653412750000|2022-05-24 17:19:10|165.94|163.54|166.26|163.86|166.26|163.86|165.94|163.54|0
1653412760000|2022-05-24 17:19:20|165.78|163.38|166.41|164.01|166.41|164.01|165.78|163.38|0
1653412770000|2022-05-24 17:19:30|166.1|163.7|167.05|164.65|167.05|164.65|165.86|163.46|0
1653412780000|2022-05-24 17:19:40|166.89|164.49|167.68|165.28|167.68|165.28|166.89|164.49|0
1653412790000|2022-05-24 17:19:50|167.13|164.73|167.52|165.12|167.52|165.12|167.05|164.65|0
1653412800000|2022-05-24 17:20:00|167.21|164.81|167.52|165.12|167.52|165.12|167.21|164.81|0
1653412810000|2022-05-24 17:20:10|167.21|164.81|167.68|165.28|168|165.6|167.21|164.81|0
1653412820000|2022-05-24 17:20:20|168|165.6|168.4|166|168.48|166.08|168|165.6|0
1653412830000|2022-05-24 17:20:30|168.48|166.08|168.56|166.16|168.64|166.24|168.48|166.08|0
1653412840000|2022-05-24 17:20:40|168.16|165.76|167.36|164.96|168.16|165.76|167.36|164.96|0
1653412850000|2022-05-24 17:20:50|167.2|164.8|167.36|164.96|167.36|164.96|167.05|164.65|0
1653412860000|2022-05-24 17:21:00|167.84|165.44|167.52|165.12|168|165.6|167.36|164.96|0
1653412870000|2022-05-24 17:21:10|167.76|165.36|166.89|164.49|167.76|165.36|166.89|164.49|0
1653412880000|2022-05-24 17:21:20|167.2|164.8|167.36|164.96|167.36|164.96|167.2|164.8|0
1653412890000|2022-05-24 17:21:30|167.68|165.28|167.68|165.28|167.84|165.44|167.68|165.28|0
1653412900000|2022-05-24 17:21:40|167.84|165.44|168.16|165.76|168.16|165.76|167.84|165.44|0
1653412910000|2022-05-24 17:21:50|168.63|166.23|169.75|167.35|169.75|167.35|168.63|166.23|0
1653412920000|2022-05-24 17:22:00|169.27|166.87|169.91|167.51|169.91|167.51|169.27|166.87|0
1653412930000|2022-05-24 17:22:10|170.23|167.83|170.23|167.83|170.23|167.83|170.23|167.83|0
1653412940000|2022-05-24 17:22:20|170.55|168.15|170.23|167.83|170.55|168.15|170.23|167.83|0
1653412950000|2022-05-24 17:22:30|170.39|167.99|170.55|168.15|170.55|168.15|170.39|167.99|0
1653412960000|2022-05-24 17:22:40|170.71|168.31|170.71|168.31|170.71|168.31|170.23|167.83|0
1653412970000|2022-05-24 17:22:50|170.55|168.15|169.91|167.51|170.55|168.15|169.91|167.51|0
1653412980000|2022-05-24 17:23:00|169.75|167.35|169.19|166.79|169.75|167.35|169.19|166.79|0
1653412990000|2022-05-24 17:23:10|169.27|166.87|169.27|166.87|169.27|166.87|168.95|166.55|0
1653413000000|2022-05-24 17:23:20|168.71|166.31|168.79|166.39|168.95|166.55|168.71|166.31|0
1653413010000|2022-05-24 17:23:30|168.31|165.91|168.31|165.91|168.63|166.23|168.31|165.91|0
1653413020000|2022-05-24 17:23:40|168.47|166.07|168.15|165.75|168.47|166.07|167.99|165.59|0
1653413030000|2022-05-24 17:23:50|168.47|166.07|168.15|165.75|168.47|166.07|167.99|165.59|0
1653413040000|2022-05-24 17:24:00|167.99|165.59|167.99|165.59|167.99|165.59|167.83|165.43|0
1653413050000|2022-05-24 17:24:10|167.52|165.12|167.52|165.12|167.52|165.12|167.04|164.64|0
1653413060000|2022-05-24 17:24:20|167.68|165.28|168.47|166.07|168.47|166.07|167.68|165.28|0
1653413070000|2022-05-24 17:24:30|168.15|165.75|168.15|165.75|168.31|165.91|168.15|165.75|0
1653413080000|2022-05-24 17:24:40|168.31|165.91|168.31|165.91|168.31|165.91|167.76|165.36|0
1653413090000|2022-05-24 17:24:50|168.47|166.07|168.63|166.23|168.71|166.31|168.47|166.07|0
1653413100000|2022-05-24 17:25:00|168.79|166.39|169.03|166.63|169.35|166.95|168.79|166.39|0
1653413110000|2022-05-24 17:25:10|168.79|166.39|169.11|166.71|169.11|166.71|168.79|166.39|0
1653413120000|2022-05-24 17:25:20|168.63|166.23|169.11|166.71|169.27|166.87|168.63|166.23|0
1653413130000|2022-05-24 17:25:30|169.27|166.87|169.59|167.19|169.59|167.19|169.11|166.71|0
1653413140000|2022-05-24 17:25:40|169.27|166.87|169.75|167.35|169.75|167.35|169.27|166.87|0
1653413150000|2022-05-24 17:25:50|169.67|167.27|169.91|167.51|170.07|167.67|169.67|167.27|0
1653413160000|2022-05-24 17:26:00|170.07|167.67|169.59|167.19|170.07|167.67|169.59|167.19|0
1653413170000|2022-05-24 17:26:10|169.27|166.87|168.79|166.39|169.27|166.87|168.79|166.39|0
1653413180000|2022-05-24 17:26:20|169.27|166.87|168.95|166.55|169.27|166.87|168.95|166.55|0
1653413190000|2022-05-24 17:26:30|168.63|166.23|168.15|165.75|168.63|166.23|167.99|165.59|0
1653413200000|2022-05-24 17:26:40|168.79|166.39|167.91|165.51|168.79|166.39|167.91|165.51|0
1653413210000|2022-05-24 17:26:50|167.67|165.27|167.2|164.8|167.67|165.27|167.2|164.8|0
1653413220000|2022-05-24 17:27:00|167.51|165.11|167.99|165.59|167.99|165.59|167.51|165.11|0
1653413230000|2022-05-24 17:27:10|168.15|165.75|168.15|165.75|168.15|165.75|168.15|165.75|0
1653413240000|2022-05-24 17:27:20|167.83|165.43|167.51|165.11|168.31|165.91|167.51|165.11|0
1653413250000|2022-05-24 17:27:30|167.67|165.27|167.19|164.79|167.67|165.27|167.19|164.79|0
1653413260000|2022-05-24 17:27:40|167.04|164.64|166.4|164|167.04|164.64|166.4|164|0
1653413270000|2022-05-24 17:27:50|167.04|164.64|167.67|165.27|167.67|165.27|167.04|164.64|0
1653413280000|2022-05-24 17:28:00|167.51|165.11|167.67|165.27|167.67|165.27|167.51|165.11|0
1653413290000|2022-05-24 17:28:10|167.19|164.79|167.35|164.95|167.35|164.95|167.04|164.64|0
1653413300000|2022-05-24 17:28:20|167.19|164.79|167.99|165.59|167.99|165.59|167.19|164.79|0
1653413310000|2022-05-24 17:28:30|167.83|165.43|167.99|165.59|168.15|165.75|167.83|165.43|0
1653413320000|2022-05-24 17:28:40|167.91|165.51|167.99|165.59|168.15|165.75|167.91|165.51|0
1653413330000|2022-05-24 17:28:50|168.15|165.75|167.67|165.27|168.15|165.75|167.67|165.27|0
1653413340000|2022-05-24 17:29:00|167.19|164.79|166.56|164.16|167.19|164.79|166.56|164.16|0
1653413350000|2022-05-24 17:29:10|166.4|164|166.08|163.68|166.4|164|165.77|163.37|0
1653413360000|2022-05-24 17:29:20|165.93|163.53|165.77|163.37|165.93|163.53|165.45|163.05|0
1653413370000|2022-05-24 17:29:30|165.45|163.05|165.14|162.74|165.77|163.37|165.14|162.74|0
1653413380000|2022-05-24 17:29:40|165.29|162.89|164.04|161.64|165.29|162.89|164.04|161.64|0
1653413390000|2022-05-24 17:29:50|163.72|161.32|164.35|161.95|164.35|161.95|163.65|161.25|0
1653413400000|2022-05-24 17:30:00|165.29|162.89|165.29|162.89|165.29|162.89|165.14|162.74|0
1653413410000|2022-05-24 17:30:10|165.77|163.37|166.87|164.47|166.87|164.47|165.77|163.37|0
1653413420000|2022-05-24 17:30:20|167.03|164.63|165.14|162.74|167.03|164.63|165.14|162.74|0
1653413430000|2022-05-24 17:30:30|165.37|162.97|166.4|164|166.4|164|165.37|162.97|0
1653413440000|2022-05-24 17:30:40|166.56|164.16|166.4|164|166.71|164.31|166.4|164|0
1653413450000|2022-05-24 17:30:50|166.56|164.16|166.56|164.16|166.56|164.16|166.08|163.68|0
1653413460000|2022-05-24 17:31:00|166.24|163.84|166.87|164.47|166.95|164.55|166.24|163.84|0
1653413470000|2022-05-24 17:31:10|166.48|164.08|166.87|164.47|166.87|164.47|166.48|164.08|0
1653413480000|2022-05-24 17:31:20|167.03|164.63|166.71|164.31|167.03|164.63|166.4|164|0
1653413490000|2022-05-24 17:31:30|166.87|164.47|167.03|164.63|167.03|164.63|166.87|164.47|0
1653413500000|2022-05-24 17:31:40|167.35|164.95|167.98|165.58|167.98|165.58|167.35|164.95|0
1653413510000|2022-05-24 17:31:50|167.82|165.42|167.98|165.58|168.14|165.74|167.82|165.42|0
1653413520000|2022-05-24 17:32:00|168.3|165.9|168.46|166.06|168.46|166.06|168.14|165.74|0
1653413530000|2022-05-24 17:32:10|168.94|166.54|168.78|166.38|168.94|166.54|168.3|165.9|0
1653413540000|2022-05-24 17:32:20|168.3|165.9|168.7|166.3|168.78|166.38|168.3|165.9|0
1653413550000|2022-05-24 17:32:30|168.78|166.38|168.3|165.9|168.78|166.38|168.3|165.9|0
1653413560000|2022-05-24 17:32:40|168.14|165.74|168.14|165.74|168.14|165.74|168.14|165.74|0
1653413570000|2022-05-24 17:32:50|168.3|165.9|169.1|166.7|169.1|166.7|168.3|165.9|0
1653413580000|2022-05-24 17:33:00|169.26|166.86|169.1|166.7|169.26|166.86|169.1|166.7|0
1653413590000|2022-05-24 17:33:10|169.42|167.02|169.58|167.18|169.58|167.18|169.42|167.02|0
1653413600000|2022-05-24 17:33:20|169.26|166.86|168.3|165.9|169.34|166.94|168.3|165.9|0
1653413610000|2022-05-24 17:33:30|168.46|166.06|168.46|166.06|168.62|166.22|168.46|166.06|0
1653413620000|2022-05-24 17:33:40|168.14|165.74|167.82|165.42|168.14|165.74|167.5|165.1|0
1653413630000|2022-05-24 17:33:50|167.66|165.26|167.19|164.79|167.66|165.26|167.19|164.79|0
1653413640000|2022-05-24 17:34:00|167.66|165.26|167.03|164.63|167.66|165.26|167.03|164.63|0
1653413650000|2022-05-24 17:34:10|166.87|164.47|166.55|164.15|166.87|164.47|166.55|164.15|0
1653413660000|2022-05-24 17:34:20|166.32|163.92|166.16|163.76|166.55|164.15|166.16|163.76|0
1653413670000|2022-05-24 17:34:30|166.08|163.68|167.03|164.63|167.03|164.63|166.08|163.68|0
1653413680000|2022-05-24 17:34:40|166.95|164.55|166.71|164.31|166.95|164.55|166.63|164.23|0
1653413690000|2022-05-24 17:34:50|167.03|164.63|166.87|164.47|167.03|164.63|166.71|164.31|0
1653413700000|2022-05-24 17:35:00|166.23|163.83|166.55|164.15|166.71|164.31|166.23|163.83|0
1653413710000|2022-05-24 17:35:10|166.87|164.47|166.39|163.99|166.87|164.47|166.39|163.99|0
1653413720000|2022-05-24 17:35:20|166.87|164.47|166.55|164.15|167.02|164.62|166.39|163.99|0
1653413730000|2022-05-24 17:35:30|166.87|164.47|166.71|164.31|167.02|164.62|166.71|164.31|0
1653413740000|2022-05-24 17:35:40|166.55|164.15|166.87|164.47|166.87|164.47|166.39|163.99|0
1653413750000|2022-05-24 17:35:50|166.55|164.15|166.95|164.55|167.11|164.71|166.55|164.15|0
1653413760000|2022-05-24 17:36:00|167.02|164.62|167.11|164.71|167.11|164.71|166.55|164.15|0
1653413770000|2022-05-24 17:36:10|167.02|164.62|167.18|164.78|167.18|164.78|166.86|164.46|0
1653413780000|2022-05-24 17:36:20|166.86|164.46|165.76|163.36|166.86|164.46|165.76|163.36|0
1653413790000|2022-05-24 17:36:30|165.84|163.44|164.65|162.25|165.84|163.44|164.65|162.25|0
1653413800000|2022-05-24 17:36:40|164.81|162.41|165.6|163.2|165.6|163.2|164.81|162.41|0
1653413810000|2022-05-24 17:36:50|165.28|162.88|165.28|162.88|165.28|162.88|165.28|162.88|0
1653413820000|2022-05-24 17:37:00|165.91|163.51|166.31|163.91|166.31|163.91|165.91|163.51|0
1653413830000|2022-05-24 17:37:10|166.39|163.99|166.07|163.67|166.39|163.99|166.07|163.67|0
1653413840000|2022-05-24 17:37:20|165.28|162.88|164.5|162.1|165.28|162.88|164.5|162.1|0
1653413850000|2022-05-24 17:37:30|164.65|162.25|164.18|161.78|164.81|162.41|164.18|161.78|0
1653413860000|2022-05-24 17:37:40|164.02|161.62|164.97|162.57|164.97|162.57|164.02|161.62|0
1653413870000|2022-05-24 17:37:50|164.65|162.25|163.71|161.31|164.65|162.25|163.71|161.31|0
1653413880000|2022-05-24 17:38:00|162.85|160.45|162.15|159.75|162.93|160.53|162.15|159.75|0
1653413890000|2022-05-24 17:38:10|161.84|159.44|162.46|160.06|162.46|160.06|161.84|159.44|0
1653413900000|2022-05-24 17:38:20|162.62|160.22|163.24|160.84|163.24|160.84|162.62|160.22|0
1653413910000|2022-05-24 17:38:30|163.01|160.61|161.84|159.44|163.01|160.61|161.84|159.44|0
1653413920000|2022-05-24 17:38:40|161.99|159.59|161.37|158.97|161.99|159.59|161.21|158.81|0
1653413930000|2022-05-24 17:38:50|161.84|159.44|160.44|158.04|161.84|159.44|160.44|158.04|0
1653413940000|2022-05-24 17:39:00|160.59|158.19|161.21|158.81|161.29|158.89|160.59|158.19|0
1653413950000|2022-05-24 17:39:10|160.75|158.35|161.06|158.66|161.06|158.66|160.52|158.12|0
1653413960000|2022-05-24 17:39:20|161.52|159.12|161.92|159.52|161.92|159.52|161.52|159.12|0
1653413970000|2022-05-24 17:39:30|161.6|159.2|161.68|159.28|161.68|159.28|161.06|158.66|0
1653413980000|2022-05-24 17:39:40|161.52|159.12|160.9|158.5|161.52|159.12|160.9|158.5|0
1653413990000|2022-05-24 17:39:50|161.21|158.81|160.9|158.5|161.21|158.81|160.9|158.5|0
1653414000000|2022-05-24 17:40:00|160.75|158.35|160.59|158.19|160.75|158.35|160.59|158.19|0
1653414010000|2022-05-24 17:40:10|160.13|157.73|159.74|157.34|160.59|158.19|159.74|157.34|0
1653414020000|2022-05-24 17:40:20|159.35|156.95|159.35|156.95|159.51|157.11|159.05|156.65|0
1653414030000|2022-05-24 17:40:30|158.12|155.72|158.28|155.88|158.74|156.34|157.97|155.57|0
1653414040000|2022-05-24 17:40:40|157.97|155.57|156.9|154.5|158.12|155.72|156.9|154.5|0
1653414050000|2022-05-24 17:40:50|157.2|154.8|155.83|153.43|157.2|154.8|155.83|153.43|0
1653414060000|2022-05-24 17:41:00|154.92|152.52|154.46|152.06|154.92|152.52|154.46|152.06|0
1653414070000|2022-05-24 17:41:10|153.86|151.46|154.62|152.22|154.62|152.22|153.86|151.46|0
1653414080000|2022-05-24 17:41:20|155.22|152.82|156.44|154.04|156.44|154.04|155.22|152.82|0
1653414090000|2022-05-24 17:41:30|156.59|154.19|156.29|153.89|156.59|154.19|156.29|153.89|0
1653414100000|2022-05-24 17:41:40|156.13|153.73|155.83|153.43|156.44|154.04|155.83|153.43|0
1653414110000|2022-05-24 17:41:50|155.53|153.13|155.98|153.58|155.98|153.58|155.53|153.13|0
1653414120000|2022-05-24 17:42:00|156.13|153.73|156.59|154.19|156.59|154.19|155.52|153.12|0
1653414130000|2022-05-24 17:42:10|156.44|154.04|158.05|155.65|158.05|155.65|156.44|154.04|0
1653414140000|2022-05-24 17:42:20|158.12|155.72|157.81|155.41|158.12|155.72|157.66|155.26|0
1653414150000|2022-05-24 17:42:30|158.05|155.65|157.81|155.41|158.05|155.65|157.66|155.26|0
1653414160000|2022-05-24 17:42:40|157.97|155.57|158.12|155.72|158.12|155.72|157.66|155.26|0
1653414170000|2022-05-24 17:42:50|157.51|155.11|157.81|155.41|157.97|155.57|157.51|155.11|0
1653414180000|2022-05-24 17:43:00|157.35|154.95|158.12|155.72|158.12|155.72|157.35|154.95|0
1653414190000|2022-05-24 17:43:10|158.27|155.87|158.27|155.87|158.27|155.87|157.97|155.57|0
1653414200000|2022-05-24 17:43:20|158.43|156.03|158.27|155.87|158.43|156.03|158.27|155.87|0
1653414210000|2022-05-24 17:43:30|158.12|155.72|158.58|156.18|158.58|156.18|157.81|155.41|0
1653414220000|2022-05-24 17:43:40|158.27|155.87|157.89|155.49|158.43|156.03|157.89|155.49|0
1653414230000|2022-05-24 17:43:50|157.97|155.57|158.12|155.72|158.12|155.72|157.96|155.56|0
1653414240000|2022-05-24 17:44:00|157.81|155.41|158.27|155.87|158.27|155.87|157.81|155.41|0
1653414250000|2022-05-24 17:44:10|158.58|156.18|157.5|155.1|158.58|156.18|157.5|155.1|0
1653414260000|2022-05-24 17:44:20|157.35|154.95|157.5|155.1|157.81|155.41|157.35|154.95|0
1653414270000|2022-05-24 17:44:30|157.66|155.26|156.59|154.19|157.66|155.26|156.43|154.03|0
1653414280000|2022-05-24 17:44:40|156.74|154.34|156.74|154.34|156.74|154.34|156.58|154.18|0
1653414290000|2022-05-24 17:44:50|156.43|154.03|156.43|154.03|156.58|154.18|156.43|154.03|0
1653414300000|2022-05-24 17:45:00|156.74|154.34|156.43|154.03|156.74|154.34|156.43|154.03|0
1653414310000|2022-05-24 17:45:10|156.58|154.18|156.28|153.88|156.58|154.18|156.28|153.88|0
1653414320000|2022-05-24 17:45:20|156.43|154.03|156.28|153.88|156.43|154.03|156.28|153.88|0
1653414330000|2022-05-24 17:45:30|156.05|153.65|155.51|153.11|156.12|153.72|155.51|153.11|0
1653414340000|2022-05-24 17:45:40|155.06|152.66|155.67|153.27|155.67|153.27|155.06|152.66|0
1653414350000|2022-05-24 17:45:50|155.51|153.11|155.05|152.65|155.97|153.57|155.05|152.65|0
1653414360000|2022-05-24 17:46:00|154.6|152.2|154.14|151.74|154.9|152.5|154.14|151.74|0
1653414370000|2022-05-24 17:46:10|153.69|151.29|153.38|150.98|153.69|151.29|153.38|150.98|0
1653414380000|2022-05-24 17:46:20|153.69|151.29|152.63|150.23|153.69|151.29|152.48|150.08|0
1653414390000|2022-05-24 17:46:30|152.33|149.93|153.84|151.44|153.84|151.44|152.33|149.93|0
1653414400000|2022-05-24 17:46:40|154.14|151.74|155.05|152.65|155.05|152.65|154.14|151.74|0
1653414410000|2022-05-24 17:46:50|154.9|152.5|155.21|152.81|155.21|152.81|154.9|152.5|0
1653414420000|2022-05-24 17:47:00|156.28|153.88|155.82|153.42|156.28|153.88|155.51|153.11|0
1653414430000|2022-05-24 17:47:10|155.51|153.11|156.27|153.87|156.27|153.87|155.51|153.11|0
1653414440000|2022-05-24 17:47:20|155.66|153.26|156.66|154.26|156.66|154.26|155.66|153.26|0
1653414450000|2022-05-24 17:47:30|156.43|154.03|156.73|154.33|156.73|154.33|156.43|154.03|0
1653414460000|2022-05-24 17:47:40|156.89|154.49|158.27|155.87|158.27|155.87|156.89|154.49|0
1653414470000|2022-05-24 17:47:50|158.43|156.03|158.27|155.87|158.43|156.03|158.2|155.8|0
1653414480000|2022-05-24 17:48:00|157.81|155.41|157.35|154.95|157.81|155.41|157.35|154.95|0
1653414490000|2022-05-24 17:48:10|158.12|155.72|157.96|155.56|158.12|155.72|157.81|155.41|0
1653414500000|2022-05-24 17:48:20|158.12|155.72|157.65|155.25|158.12|155.72|157.04|154.64|0
1653414510000|2022-05-24 17:48:30|157.89|155.49|157.65|155.25|157.89|155.49|157.65|155.25|0
1653414520000|2022-05-24 17:48:40|157.35|154.95|157.73|155.33|157.73|155.33|157.35|154.95|0
1653414530000|2022-05-24 17:48:50|157.19|154.79|157.19|154.79|157.19|154.79|157.04|154.64|0
1653414540000|2022-05-24 17:49:00|156.89|154.49|156.2|153.8|156.89|154.49|156.2|153.8|0
1653414550000|2022-05-24 17:49:10|156.27|153.87|155.81|153.41|156.27|153.87|155.81|153.41|0
1653414560000|2022-05-24 17:49:20|156.27|153.87|156.12|153.72|156.27|153.87|155.81|153.41|0
1653414570000|2022-05-24 17:49:30|155.51|153.11|156.27|153.87|156.27|153.87|155.51|153.11|0
1653414580000|2022-05-24 17:49:40|156.42|154.02|156.12|153.72|156.42|154.02|156.12|153.72|0
1653414590000|2022-05-24 17:49:50|156.42|154.02|155.96|153.56|156.42|154.02|155.96|153.56|0
1653414600000|2022-05-24 17:50:00|155.35|152.95|155.66|153.26|155.66|153.26|155.35|152.95|0
1653414610000|2022-05-24 17:50:10|155.81|153.41|156.42|154.02|156.42|154.02|155.81|153.41|0
1653414620000|2022-05-24 17:50:20|156.27|153.87|156.58|154.18|156.58|154.18|155.96|153.56|0
1653414630000|2022-05-24 17:50:30|156.42|154.02|156.73|154.33|156.73|154.33|156.42|154.02|0
1653414640000|2022-05-24 17:50:40|156.27|153.87|156.5|154.1|156.5|154.1|156.12|153.72|0
1653414650000|2022-05-24 17:50:50|155.96|153.56|155.66|153.26|156.12|153.72|155.66|153.26|0
1653414660000|2022-05-24 17:51:00|155.5|153.1|156.12|153.72|156.12|153.72|155.5|153.1|0
1653414670000|2022-05-24 17:51:10|155.66|153.26|155.2|152.8|155.66|153.26|155.2|152.8|0
1653414680000|2022-05-24 17:51:20|155.13|152.73|154.67|152.27|155.13|152.73|154.44|152.04|0
1653414690000|2022-05-24 17:51:30|154.44|152.04|154.89|152.49|154.89|152.49|154.44|152.04|0
1653414700000|2022-05-24 17:51:40|154.52|152.12|154.82|152.42|154.89|152.49|154.52|152.12|0
1653414710000|2022-05-24 17:51:50|155.35|152.95|154.44|152.04|155.35|152.95|154.44|152.04|0
1653414720000|2022-05-24 17:52:00|153.98|151.58|154.74|152.34|154.74|152.34|153.98|151.58|0
1653414730000|2022-05-24 17:52:10|154.89|152.49|155.5|153.1|155.5|153.1|154.89|152.49|0
1653414740000|2022-05-24 17:52:20|155.05|152.65|155.2|152.8|155.2|152.8|155.05|152.65|0
1653414750000|2022-05-24 17:52:30|155.12|152.72|154.89|152.49|155.2|152.8|154.89|152.49|0
1653414760000|2022-05-24 17:52:40|155.04|152.64|154.74|152.34|155.04|152.64|154.67|152.27|0
1653414770000|2022-05-24 17:52:50|154.51|152.11|154.44|152.04|154.59|152.19|154.44|152.04|0
1653414780000|2022-05-24 17:53:00|154.59|152.19|154.59|152.19|154.59|152.19|154.44|152.04|0
1653414790000|2022-05-24 17:53:10|154.89|152.49|154.89|152.49|155.2|152.8|154.89|152.49|0
1653414800000|2022-05-24 17:53:20|154.43|152.03|153.98|151.58|154.43|152.03|153.98|151.58|0
1653414810000|2022-05-24 17:53:30|154.13|151.73|153.68|151.28|154.13|151.73|153.52|151.12|0
1653414820000|2022-05-24 17:53:40|153.98|151.58|153.83|151.43|154.13|151.73|153.83|151.43|0
1653414830000|2022-05-24 17:53:50|153.98|151.58|154.13|151.73|154.13|151.73|153.68|151.28|0
1653414840000|2022-05-24 17:54:00|154.21|151.81|153.83|151.43|154.21|151.81|153.37|150.97|0
1653414850000|2022-05-24 17:54:10|153.52|151.12|152.62|150.22|153.52|151.12|152.62|150.22|0
1653414860000|2022-05-24 17:54:20|153.07|150.67|153.52|151.12|153.52|151.12|153.07|150.67|0
1653414870000|2022-05-24 17:54:30|153.22|150.82|153.37|150.97|153.83|151.43|153.22|150.82|0
1653414880000|2022-05-24 17:54:40|153.67|151.27|154.13|151.73|154.13|151.73|153.52|151.12|0
1653414890000|2022-05-24 17:54:50|154.28|151.88|154.13|151.73|154.58|152.18|154.13|151.73|0
1653414900000|2022-05-24 17:55:00|153.52|151.12|153.22|150.82|153.52|151.12|153.22|150.82|0
1653414910000|2022-05-24 17:55:10|153.67|151.27|153.67|151.27|153.98|151.58|153.67|151.27|0
1653414920000|2022-05-24 17:55:20|153.82|151.42|154.13|151.73|154.13|151.73|153.82|151.42|0
1653414930000|2022-05-24 17:55:30|153.98|151.58|153.37|150.97|153.98|151.58|153.37|150.97|0
1653414940000|2022-05-24 17:55:40|153.45|151.05|153.22|150.82|153.52|151.12|152.76|150.36|0
1653414950000|2022-05-24 17:55:50|153.07|150.67|152.39|149.99|153.07|150.67|152.31|149.91|0
1653414960000|2022-05-24 17:56:00|152.16|149.76|151.86|149.46|152.16|149.76|151.41|149.01|0
1653414970000|2022-05-24 17:56:10|152.01|149.61|151.71|149.31|152.01|149.61|151.71|149.31|0
1653414980000|2022-05-24 17:56:20|151.56|149.16|152.01|149.61|152.01|149.61|151.56|149.16|0
1653414990000|2022-05-24 17:56:30|151.86|149.46|152.61|150.21|152.61|150.21|151.86|149.46|0
1653415000000|2022-05-24 17:56:40|152.46|150.06|152.76|150.36|153.07|150.67|152.46|150.06|0
1653415010000|2022-05-24 17:56:50|152.91|150.51|152.91|150.51|153.06|150.66|152.91|150.51|0
1653415020000|2022-05-24 17:57:00|152.61|150.21|152.91|150.51|152.91|150.51|152.46|150.06|0
1653415030000|2022-05-24 17:57:10|153.37|150.97|152.91|150.51|153.37|150.97|152.91|150.51|0
1653415040000|2022-05-24 17:57:20|153.06|150.66|153.52|151.12|153.52|151.12|153.06|150.66|0
1653415050000|2022-05-24 17:57:30|153.97|151.57|154.43|152.03|154.43|152.03|153.97|151.57|0
1653415060000|2022-05-24 17:57:40|154.51|152.11|154.88|152.48|154.88|152.48|154.43|152.03|0
1653415070000|2022-05-24 17:57:50|155.04|152.64|155.42|153.02|155.42|153.02|155.04|152.64|0
1653415080000|2022-05-24 17:58:00|155.49|153.09|155.34|152.94|155.57|153.17|155.04|152.64|0
1653415090000|2022-05-24 17:58:10|155.49|153.09|154.88|152.48|155.49|153.09|154.88|152.48|0
1653415100000|2022-05-24 17:58:20|155.49|153.09|155.49|153.09|155.65|153.25|155.34|152.94|0
1653415110000|2022-05-24 17:58:30|155.65|153.25|155.19|152.79|155.65|153.25|155.19|152.79|0
1653415120000|2022-05-24 17:58:40|154.58|152.18|154.88|152.48|154.88|152.48|154.58|152.18|0
1653415130000|2022-05-24 17:58:50|154.73|152.33|154.73|152.33|154.73|152.33|154.58|152.18|0
1653415140000|2022-05-24 17:59:00|154.27|151.87|154.58|152.18|154.88|152.48|154.27|151.87|0
1653415150000|2022-05-24 17:59:10|154.43|152.03|154.35|151.95|154.58|152.18|154.35|151.95|0
1653415160000|2022-05-24 17:59:20|154.27|151.87|153.97|151.57|154.27|151.87|153.82|151.42|0
1653415170000|2022-05-24 17:59:30|153.82|151.42|153.75|151.35|153.97|151.57|153.75|151.35|0
1653415180000|2022-05-24 17:59:40|153.51|151.11|154.43|152.03|154.43|152.03|153.51|151.11|0
1653415190000|2022-05-24 17:59:50|154.73|152.33|154.73|152.33|154.73|152.33|154.58|152.18|0
1653415200000|2022-05-24 18:00:00|154.5|152.1|153.97|151.57|154.5|152.1|153.97|151.57|0
1653415210000|2022-05-24 18:00:10|154.27|151.87|153.97|151.57|154.27|151.87|153.97|151.57|0
1653415220000|2022-05-24 18:00:20|153.82|151.42|153.9|151.5|153.9|151.5|153.82|151.42|0
1653415230000|2022-05-24 18:00:30|153.82|151.42|153.67|151.27|153.97|151.57|153.51|151.11|0
1653415240000|2022-05-24 18:00:40|153.9|151.5|153.82|151.42|153.9|151.5|153.66|151.26|0
1653415250000|2022-05-24 18:00:50|154.42|152.02|154.58|152.18|154.73|152.33|154.42|152.02|0
1653415260000|2022-05-24 18:01:00|154.42|152.02|154.73|152.33|154.73|152.33|153.97|151.57|0
1653415270000|2022-05-24 18:01:10|154.42|152.02|155.64|153.24|155.64|153.24|154.42|152.02|0
1653415280000|2022-05-24 18:01:20|155.49|153.09|156.25|153.85|156.25|153.85|155.49|153.09|0
1653415290000|2022-05-24 18:01:30|156.1|153.7|157.17|154.77|157.17|154.77|156.1|153.7|0
1653415300000|2022-05-24 18:01:40|157.64|155.24|158.02|155.62|158.02|155.62|157.64|155.24|0
1653415310000|2022-05-24 18:01:50|158.25|155.85|158.25|155.85|158.25|155.85|157.94|155.54|0
1653415320000|2022-05-24 18:02:00|157.94|155.54|156.87|154.47|157.94|155.54|156.87|154.47|0
1653415330000|2022-05-24 18:02:10|156.56|154.16|157.33|154.93|157.33|154.93|156.56|154.16|0
1653415340000|2022-05-24 18:02:20|157.79|155.39|157.94|155.54|157.94|155.54|157.79|155.39|0
1653415350000|2022-05-24 18:02:30|158.1|155.7|158.18|155.78|158.25|155.85|158.1|155.7|0
1653415360000|2022-05-24 18:02:40|157.94|155.54|157.94|155.54|157.94|155.54|157.63|155.23|0
1653415370000|2022-05-24 18:02:50|157.48|155.08|157.33|154.93|157.63|155.23|157.33|154.93|0
1653415380000|2022-05-24 18:03:00|157.1|154.7|156.4|154|157.1|154.7|156.4|154|0
1653415390000|2022-05-24 18:03:10|156.1|153.7|156.56|154.16|156.71|154.31|156.1|153.7|0
1653415400000|2022-05-24 18:03:20|157.33|154.93|157.63|155.23|157.63|155.23|157.33|154.93|0
1653415410000|2022-05-24 18:03:30|157.32|154.92|157.02|154.62|157.63|155.23|157.02|154.62|0
1653415420000|2022-05-24 18:03:40|157.48|155.08|157.17|154.77|157.63|155.23|157.17|154.77|0
1653415430000|2022-05-24 18:03:50|157.63|155.23|157.02|154.62|157.63|155.23|157.02|154.62|0
1653415440000|2022-05-24 18:04:00|156.71|154.31|157.48|155.08|157.48|155.08|156.71|154.31|0
1653415450000|2022-05-24 18:04:10|157.17|154.77|156.56|154.16|157.17|154.77|156.56|154.16|0
1653415460000|2022-05-24 18:04:20|156.4|154|157.02|154.62|157.02|154.62|156.4|154|0
1653415470000|2022-05-24 18:04:30|157.32|154.92|157.48|155.08|157.78|155.38|157.32|154.92|0
1653415480000|2022-05-24 18:04:40|157.78|155.38|157.78|155.38|157.78|155.38|157.78|155.38|0
1653415490000|2022-05-24 18:04:50|158.09|155.69|159.17|156.77|159.17|156.77|158.09|155.69|0
1653415500000|2022-05-24 18:05:00|158.71|156.31|159.02|156.62|159.02|156.62|158.25|155.85|0
1653415510000|2022-05-24 18:05:10|158.56|156.16|159.17|156.77|159.17|156.77|158.56|156.16|0
1653415520000|2022-05-24 18:05:20|158.71|156.31|159.17|156.77|159.33|156.93|158.71|156.31|0
1653415530000|2022-05-24 18:05:30|158.55|156.15|158.71|156.31|158.71|156.31|158.55|156.15|0
1653415540000|2022-05-24 18:05:40|158.09|155.69|157.78|155.38|158.09|155.69|157.78|155.38|0
1653415550000|2022-05-24 18:05:50|157.94|155.54|157.63|155.23|157.94|155.54|157.63|155.23|0
1653415560000|2022-05-24 18:06:00|157.47|155.07|157.32|154.92|157.47|155.07|157.32|154.92|0
1653415570000|2022-05-24 18:06:10|157.01|154.61|156.86|154.46|157.01|154.61|156.86|154.46|0
1653415580000|2022-05-24 18:06:20|156.71|154.31|157.17|154.77|157.17|154.77|156.4|154|0
1653415590000|2022-05-24 18:06:30|157.32|154.92|157.01|154.61|157.32|154.92|156.86|154.46|0
1653415600000|2022-05-24 18:06:40|156.86|154.46|157.17|154.77|157.17|154.77|156.86|154.46|0
1653415610000|2022-05-24 18:06:50|156.86|154.46|157.63|155.23|157.63|155.23|156.86|154.46|0
1653415620000|2022-05-24 18:07:00|157.17|154.77|157.01|154.61|157.17|154.77|156.86|154.46|0
1653415630000|2022-05-24 18:07:10|157.32|154.92|156.63|154.23|157.32|154.92|156.63|154.23|0
1653415640000|2022-05-24 18:07:20|156.4|154|155.48|153.08|156.4|154|155.48|153.08|0
1653415650000|2022-05-24 18:07:30|155.18|152.78|155.63|153.23|155.79|153.39|155.18|152.78|0
1653415660000|2022-05-24 18:07:40|155.33|152.93|155.48|153.08|155.48|153.08|155.33|152.93|0
1653415670000|2022-05-24 18:07:50|155.63|153.23|154.87|152.47|155.63|153.23|154.87|152.47|0
1653415680000|2022-05-24 18:08:00|155.41|153.01|156.24|153.84|156.24|153.84|155.41|153.01|0
1653415690000|2022-05-24 18:08:10|155.94|153.54|155.48|153.08|156.02|153.62|155.48|153.08|0
1653415700000|2022-05-24 18:08:20|155.33|152.93|155.78|153.38|155.78|153.38|155.33|152.93|0
1653415710000|2022-05-24 18:08:30|155.71|153.31|155.48|153.08|155.71|153.31|155.48|153.08|0
1653415720000|2022-05-24 18:08:40|155.78|153.38|153.96|151.56|155.78|153.38|153.96|151.56|0
1653415730000|2022-05-24 18:08:50|153.65|151.25|154.11|151.71|154.11|151.71|153.65|151.25|0
1653415740000|2022-05-24 18:09:00|152.9|150.5|152.59|150.19|152.9|150.5|152.59|150.19|0
1653415750000|2022-05-24 18:09:10|152.14|149.74|151.69|149.29|152.37|149.97|151.69|149.29|0
1653415760000|2022-05-24 18:09:20|151.47|149.07|150.94|148.54|151.47|149.07|150.94|148.54|0
1653415770000|2022-05-24 18:09:30|149.59|147.19|149.44|147.04|149.59|147.19|148.55|146.15|0
1653415780000|2022-05-24 18:09:40|149.14|146.74|150.04|147.64|150.04|147.64|149.14|146.74|0
1653415790000|2022-05-24 18:09:50|150.19|147.79|150.34|147.94|150.64|148.24|150.19|147.79|0
1653415800000|2022-05-24 18:10:00|150.49|148.09|150.64|148.24|150.79|148.39|150.49|148.09|0
1653415810000|2022-05-24 18:10:10|150.49|148.09|150.19|147.79|150.49|148.09|150.04|147.64|0
1653415820000|2022-05-24 18:10:20|149.14|146.74|148.85|146.45|149.29|146.89|148.55|146.15|0
1653415830000|2022-05-24 18:10:30|149.44|147.04|148.63|146.23|149.44|147.04|148.63|146.23|0
1653415840000|2022-05-24 18:10:40|148.85|146.45|149.14|146.74|149.14|146.74|148.63|146.23|0
1653415850000|2022-05-24 18:10:50|148.7|146.3|148.4|146|148.85|146.45|148.4|146|0
1653415860000|2022-05-24 18:11:00|148.25|145.85|145.89|143.49|148.4|146|145.74|143.34|0
1653415870000|2022-05-24 18:11:10|146.18|143.78|145.16|142.76|146.18|143.78|145.16|142.76|0
1653415880000|2022-05-24 18:11:20|145.3|142.9|145.01|142.61|145.3|142.9|145.01|142.61|0
1653415890000|2022-05-24 18:11:30|144.13|141.73|145.3|142.9|145.3|142.9|144.13|141.73|0
1653415900000|2022-05-24 18:11:40|145.6|143.2|144.72|142.32|145.6|143.2|144.72|142.32|0
1653415910000|2022-05-24 18:11:50|144.42|142.02|144.86|142.46|144.86|142.46|144.42|142.02|0
1653415920000|2022-05-24 18:12:00|144.72|142.32|144.57|142.17|145.16|142.76|144.57|142.17|0
1653415930000|2022-05-24 18:12:10|144.86|142.46|145.59|143.19|146.18|143.78|144.86|142.46|0
1653415940000|2022-05-24 18:12:20|145.89|143.49|145.52|143.12|145.89|143.49|145.45|143.05|0
1653415950000|2022-05-24 18:12:30|145.3|142.9|145.01|142.61|145.3|142.9|144.86|142.46|0
1653415960000|2022-05-24 18:12:40|145.15|142.75|145.45|143.05|145.45|143.05|144.79|142.39|0
1653415970000|2022-05-24 18:12:50|145.59|143.19|145.38|142.98|145.59|143.19|145.01|142.61|0
1653415980000|2022-05-24 18:13:00|145.01|142.61|146.18|143.78|146.18|143.78|145.01|142.61|0
1653415990000|2022-05-24 18:13:10|147.06|144.66|146.33|143.93|147.06|144.66|146.33|143.93|0
1653416000000|2022-05-24 18:13:20|146.62|144.22|146.47|144.07|146.92|144.52|146.47|144.07|0
1653416010000|2022-05-24 18:13:30|146.62|144.22|146.77|144.37|146.77|144.37|146.33|143.93|0
1653416020000|2022-05-24 18:13:40|147.06|144.66|147.14|144.74|147.21|144.81|147.06|144.66|0
1653416030000|2022-05-24 18:13:50|147.36|144.96|147.65|145.25|147.65|145.25|147.36|144.96|0
1653416040000|2022-05-24 18:14:00|147.21|144.81|147.95|145.55|147.95|145.55|147.06|144.66|0
1653416050000|2022-05-24 18:14:10|148.84|146.44|149.44|147.04|149.44|147.04|148.84|146.44|0
1653416060000|2022-05-24 18:14:20|149.88|147.48|149.88|147.48|150.03|147.63|149.88|147.48|0
1653416070000|2022-05-24 18:14:30|150.03|147.63|150.03|147.63|150.33|147.93|150.03|147.63|0
1653416080000|2022-05-24 18:14:40|149.73|147.33|149.73|147.33|149.73|147.33|149.58|147.18|0
1653416090000|2022-05-24 18:14:50|149.51|147.11|149.36|146.96|149.81|147.41|149.36|146.96|0
1653416100000|2022-05-24 18:15:00|149.14|146.74|149.73|147.33|149.73|147.33|148.99|146.59|0
1653416110000|2022-05-24 18:15:10|150.18|147.78|150.03|147.63|150.18|147.78|149.88|147.48|0
1653416120000|2022-05-24 18:15:20|150.33|147.93|150.48|148.08|150.48|148.08|150.18|147.78|0
1653416130000|2022-05-24 18:15:30|150.71|148.31|151.08|148.68|151.08|148.68|150.71|148.31|0
1653416140000|2022-05-24 18:15:40|151.23|148.83|151.08|148.68|153.61|151.21|151.08|148.68|0
1653416150000|2022-05-24 18:15:50|151.53|149.13|151.38|148.98|151.68|149.28|151.38|148.98|0
1653416160000|2022-05-24 18:16:00|152.69|150.29|152.55|150.15|152.69|150.29|152.25|149.85|0
1653416170000|2022-05-24 18:16:10|152.7|150.3|152.1|149.7|152.85|150.45|152.1|149.7|0
1653416180000|2022-05-24 18:16:20|152.55|150.15|152.48|150.08|152.55|150.15|152.4|150|0
1653416190000|2022-05-24 18:16:30|152.1|149.7|151.47|149.07|152.25|149.85|151.47|149.07|0
1653416200000|2022-05-24 18:16:40|151.32|148.92|151.77|149.37|151.77|149.37|151.32|148.92|0
1653416210000|2022-05-24 18:16:50|151.47|149.07|151.32|148.92|151.47|149.07|151.25|148.85|0
1653416220000|2022-05-24 18:17:00|151.1|148.7|152.07|149.67|152.07|149.67|150.88|148.48|0
1653416230000|2022-05-24 18:17:10|151.47|149.07|151.77|149.37|151.85|149.45|151.47|149.07|0
1653416240000|2022-05-24 18:17:20|151.62|149.22|151.77|149.37|151.77|149.37|151.32|148.92|0
1653416250000|2022-05-24 18:17:30|151.47|149.07|151.92|149.52|151.92|149.52|151.47|149.07|0
1653416260000|2022-05-24 18:17:40|152.07|149.67|152.22|149.82|152.37|149.97|152.07|149.67|0
1653416270000|2022-05-24 18:17:50|152.37|149.97|152.52|150.12|152.52|150.12|152.07|149.67|0
1653416280000|2022-05-24 18:18:00|152.37|149.97|151.77|149.37|152.37|149.97|151.77|149.37|0
1653416290000|2022-05-24 18:18:10|152.22|149.82|152.67|150.27|152.67|150.27|151.92|149.52|0
1653416300000|2022-05-24 18:18:20|153.43|151.03|153.88|151.48|154.03|151.63|153.43|151.03|0
1653416310000|2022-05-24 18:18:30|154.18|151.78|154.94|152.54|155.24|152.84|154.18|151.78|0
1653416320000|2022-05-24 18:18:40|154.56|152.16|155.09|152.69|155.09|152.69|154.33|151.93|0
1653416330000|2022-05-24 18:18:50|155.39|152.99|155.24|152.84|155.39|152.99|154.94|152.54|0
1653416340000|2022-05-24 18:19:00|155.54|153.14|155.17|152.77|155.54|153.14|155.17|152.77|0
1653416350000|2022-05-24 18:19:10|155.54|153.14|155.54|153.14|155.54|153.14|155.39|152.99|0
1653416360000|2022-05-24 18:19:20|156.15|153.75|155.85|153.45|156.15|153.75|155.54|153.14|0
1653416370000|2022-05-24 18:19:30|155.24|152.84|154.33|151.93|155.24|152.84|154.33|151.93|0
1653416380000|2022-05-24 18:19:40|154.63|152.23|154.63|152.23|154.94|152.54|154.63|152.23|0
1653416390000|2022-05-24 18:19:50|154.33|151.93|154.48|152.08|154.48|152.08|154.18|151.78|0
1653416400000|2022-05-24 18:20:00|154.78|152.38|155.54|153.14|155.54|153.14|154.78|152.38|0
1653416410000|2022-05-24 18:20:10|155.09|152.69|155.69|153.29|155.69|153.29|154.78|152.38|0
1653416420000|2022-05-24 18:20:20|156.46|154.06|156.76|154.36|157.07|154.67|156.46|154.06|0
1653416430000|2022-05-24 18:20:30|156.91|154.51|157.07|154.67|157.68|155.28|156.91|154.51|0
1653416440000|2022-05-24 18:20:40|156.3|153.9|156.38|153.98|156.38|153.98|156.3|153.9|0
1653416450000|2022-05-24 18:20:50|155.24|152.84|155.39|152.99|155.39|152.99|154.63|152.23|0
1653416460000|2022-05-24 18:21:00|154.93|152.53|155.09|152.69|155.09|152.69|154.93|152.53|0
1653416470000|2022-05-24 18:21:10|155.54|153.14|154.48|152.08|155.54|153.14|154.48|152.08|0
1653416480000|2022-05-24 18:21:20|154.33|151.93|154.02|151.62|154.33|151.93|154.02|151.62|0
1653416490000|2022-05-24 18:21:30|154.33|151.93|154.48|152.08|154.48|152.08|154.18|151.78|0
1653416500000|2022-05-24 18:21:40|154.33|151.93|153.57|151.17|154.33|151.93|153.57|151.17|0
1653416510000|2022-05-24 18:21:50|153.87|151.47|154.02|151.62|154.02|151.62|153.72|151.32|0
1653416520000|2022-05-24 18:22:00|153.57|151.17|154.33|151.93|154.33|151.93|153.57|151.17|0
1653416530000|2022-05-24 18:22:10|154.1|151.7|153.72|151.32|154.17|151.77|153.72|151.32|0
1653416540000|2022-05-24 18:22:20|153.27|150.87|153.72|151.32|153.72|151.32|153.12|150.72|0
1653416550000|2022-05-24 18:22:30|153.57|151.17|153.42|151.02|153.57|151.17|153.27|150.87|0
1653416560000|2022-05-24 18:22:40|153.2|150.8|153.12|150.72|153.42|151.02|153.12|150.72|0
1653416570000|2022-05-24 18:22:50|153.42|151.02|153.27|150.87|153.42|151.02|153.27|150.87|0
1653416580000|2022-05-24 18:23:00|153.42|151.02|153.12|150.72|153.42|151.02|153.12|150.72|0
1653416590000|2022-05-24 18:23:10|153.04|150.64|152.06|149.66|153.04|150.64|152.06|149.66|0
1653416600000|2022-05-24 18:23:20|152.36|149.96|151.31|148.91|152.36|149.96|150.87|148.47|0
1653416610000|2022-05-24 18:23:30|151.02|148.62|151.61|149.21|151.61|149.21|151.02|148.62|0
1653416620000|2022-05-24 18:23:40|151.02|148.62|151.02|148.62|151.02|148.62|151.02|148.62|0
1653416630000|2022-05-24 18:23:50|150.72|148.32|152.06|149.66|152.06|149.66|150.72|148.32|0
1653416640000|2022-05-24 18:24:00|152.36|149.96|153.11|150.71|153.12|150.72|152.36|149.96|0
1653416650000|2022-05-24 18:24:10|152.81|150.41|152.44|150.04|152.81|150.41|152.06|149.66|0
1653416660000|2022-05-24 18:24:20|152.51|150.11|151.16|148.76|152.51|150.11|151.16|148.76|0
1653416670000|2022-05-24 18:24:30|151.31|148.91|151.16|148.76|151.31|148.91|150.86|148.46|0
1653416680000|2022-05-24 18:24:40|150.72|148.32|150.86|148.46|150.86|148.46|150.72|148.32|0
1653416690000|2022-05-24 18:24:50|150.71|148.31|150.57|148.17|150.71|148.31|150.57|148.17|0
1653416700000|2022-05-24 18:25:00|150.71|148.31|150.57|148.17|150.71|148.31|150.57|148.17|0
1653416710000|2022-05-24 18:25:10|150.12|147.72|149.23|146.83|150.12|147.72|149.23|146.83|0
1653416720000|2022-05-24 18:25:20|149.52|147.12|149.37|146.97|149.67|147.27|149.23|146.83|0
1653416730000|2022-05-24 18:25:30|148.78|146.38|148.34|145.94|148.78|146.38|148.19|145.79|0
1653416740000|2022-05-24 18:25:40|149.23|146.83|149.23|146.83|149.37|146.97|149.23|146.83|0
1653416750000|2022-05-24 18:25:50|148.86|146.46|149.52|147.12|149.52|147.12|148.86|146.46|0
1653416760000|2022-05-24 18:26:00|149.82|147.42|149.97|147.57|149.97|147.57|149.82|147.42|0
1653416770000|2022-05-24 18:26:10|150.86|148.46|151.31|148.91|151.31|148.91|150.71|148.31|0
1653416780000|2022-05-24 18:26:20|151.01|148.61|150.71|148.31|151.01|148.61|150.56|148.16|0
1653416790000|2022-05-24 18:26:30|150.56|148.16|150.56|148.16|150.56|148.16|150.41|148.01|0
1653416800000|2022-05-24 18:26:40|151.01|148.61|151.01|148.61|151.01|148.61|150.71|148.31|0
1653416810000|2022-05-24 18:26:50|150.71|148.31|150.19|147.79|150.86|148.46|150.19|147.79|0
1653416820000|2022-05-24 18:27:00|150.64|148.24|151.01|148.61|151.16|148.76|150.64|148.24|0
1653416830000|2022-05-24 18:27:10|151.16|148.76|151.01|148.61|151.16|148.76|150.86|148.46|0
1653416840000|2022-05-24 18:27:20|150.56|148.16|150.56|148.16|150.71|148.31|150.41|148.01|0
1653416850000|2022-05-24 18:27:30|150.86|148.46|150.86|148.46|151.01|148.61|150.71|148.31|0
1653416860000|2022-05-24 18:27:40|151.01|148.61|150.86|148.46|151.31|148.91|150.86|148.46|0
1653416870000|2022-05-24 18:27:50|151.01|148.61|151.01|148.61|151.16|148.76|151.01|148.61|0
1653416880000|2022-05-24 18:28:00|151.16|148.76|150.56|148.16|151.16|148.76|150.56|148.16|0
1653416890000|2022-05-24 18:28:10|150.19|147.79|150.11|147.71|150.19|147.79|150.11|147.71|0
1653416900000|2022-05-24 18:28:20|150.26|147.86|149.6|147.2|150.26|147.86|149.6|147.2|0
1653416910000|2022-05-24 18:28:30|149.67|147.27|150.41|148.01|150.41|148.01|149.67|147.27|0
1653416920000|2022-05-24 18:28:40|150.34|147.94|150.41|148.01|150.56|148.16|150.11|147.71|0
1653416930000|2022-05-24 18:28:50|150.11|147.71|150.71|148.31|150.71|148.31|150.11|147.71|0
1653416940000|2022-05-24 18:29:00|151.08|148.68|151.46|149.06|151.46|149.06|151.08|148.68|0
1653416950000|2022-05-24 18:29:10|150.86|148.46|150.49|148.09|150.86|148.46|150.41|148.01|0
1653416960000|2022-05-24 18:29:20|150.41|148.01|149.96|147.56|150.56|148.16|149.96|147.56|0
1653416970000|2022-05-24 18:29:30|150.56|148.16|151.31|148.91|151.31|148.91|150.56|148.16|0
1653416980000|2022-05-24 18:29:40|151.01|148.61|151.16|148.76|151.31|148.91|151.01|148.61|0
1653416990000|2022-05-24 18:29:50|151.45|149.05|152.05|149.65|152.05|149.65|151.45|149.05|0
1653417000000|2022-05-24 18:30:00|152.8|150.4|151.45|149.05|152.8|150.4|151.45|149.05|0
1653417010000|2022-05-24 18:30:10|151.53|149.13|150.86|148.46|151.6|149.2|150.86|148.46|0
1653417020000|2022-05-24 18:30:20|151.45|149.05|152.65|150.25|152.65|150.25|151.45|149.05|0
1653417030000|2022-05-24 18:30:30|152.2|149.8|152.2|149.8|152.2|149.8|152.05|149.65|0
1653417040000|2022-05-24 18:30:40|152.05|149.65|151.9|149.5|152.05|149.65|151.75|149.35|0
1653417050000|2022-05-24 18:30:50|151.6|149.2|152.13|149.73|152.13|149.73|151.45|149.05|0
1653417060000|2022-05-24 18:31:00|152.5|150.1|152.35|149.95|152.65|150.25|152.35|149.95|0
1653417070000|2022-05-24 18:31:10|152.5|150.1|153.25|150.85|153.25|150.85|152.5|150.1|0
1653417080000|2022-05-24 18:31:20|153.86|151.46|153.41|151.01|153.94|151.54|153.41|151.01|0
1653417090000|2022-05-24 18:31:30|153.25|150.85|152.2|149.8|153.25|150.85|152.2|149.8|0
1653417100000|2022-05-24 18:31:40|152.65|150.25|152.35|149.95|152.65|150.25|152.05|149.65|0
1653417110000|2022-05-24 18:31:50|152.5|150.1|152.8|150.4|152.8|150.4|152.5|150.1|0
1653417120000|2022-05-24 18:32:00|152.35|149.95|152.2|149.8|152.35|149.95|152.05|149.65|0
1653417130000|2022-05-24 18:32:10|152.5|150.1|151.75|149.35|152.5|150.1|151.6|149.2|0
1653417140000|2022-05-24 18:32:20|151.6|149.2|151.6|149.2|152.05|149.65|151.6|149.2|0
1653417150000|2022-05-24 18:32:30|151.45|149.05|151.15|148.75|151.53|149.13|151.15|148.75|0
1653417160000|2022-05-24 18:32:40|150.7|148.3|150.48|148.08|150.7|148.3|150.48|148.08|0
1653417170000|2022-05-24 18:32:50|150.4|148|150.26|147.86|150.55|148.15|150.11|147.71|0
1653417180000|2022-05-24 18:33:00|150.4|148|151.38|148.98|151.38|148.98|150.4|148|0
1653417190000|2022-05-24 18:33:10|150.4|148|150.11|147.71|150.4|148|149.81|147.41|0
1653417200000|2022-05-24 18:33:20|149.96|147.56|150.55|148.15|150.55|148.15|149.96|147.56|0
1653417210000|2022-05-24 18:33:30|150.48|148.08|150.85|148.45|150.85|148.45|150.48|148.08|0
1653417220000|2022-05-24 18:33:40|150.63|148.23|150.25|147.85|150.63|148.23|150.25|147.85|0
1653417230000|2022-05-24 18:33:50|149.81|147.41|149.66|147.26|149.81|147.41|149.66|147.26|0
1653417240000|2022-05-24 18:34:00|149.81|147.41|149.51|147.11|149.81|147.41|149.51|147.11|0
1653417250000|2022-05-24 18:34:10|149.96|147.56|150.55|148.15|150.55|148.15|149.96|147.56|0
1653417260000|2022-05-24 18:34:20|149.96|147.56|150.4|148|150.4|148|149.96|147.56|0
1653417270000|2022-05-24 18:34:30|150.85|148.45|150.7|148.3|150.85|148.45|150.7|148.3|0
1653417280000|2022-05-24 18:34:40|150.1|147.7|149.51|147.11|150.1|147.7|149.51|147.11|0
1653417290000|2022-05-24 18:34:50|149.06|146.66|148.77|146.37|149.06|146.66|148.47|146.07|0
1653417300000|2022-05-24 18:35:00|148.92|146.52|148.47|146.07|148.92|146.52|148.47|146.07|0
1653417310000|2022-05-24 18:35:10|149.06|146.66|148.18|145.78|149.06|146.66|148.18|145.78|0
1653417320000|2022-05-24 18:35:20|147.73|145.33|147.44|145.04|147.73|145.33|147.44|145.04|0
1653417330000|2022-05-24 18:35:30|146.85|144.45|146.85|144.45|147.29|144.89|146.85|144.45|0
1653417340000|2022-05-24 18:35:40|147.96|145.56|148.17|145.77|148.18|145.78|147.96|145.56|0
1653417350000|2022-05-24 18:35:50|147.96|145.56|147.73|145.33|148.03|145.63|147.73|145.33|0
1653417360000|2022-05-24 18:36:00|147.51|145.11|147.88|145.48|148.32|145.92|147.51|145.11|0
1653417370000|2022-05-24 18:36:10|148.17|145.77|147.73|145.33|148.17|145.77|147.73|145.33|0
1653417380000|2022-05-24 18:36:20|147.88|145.48|149.21|146.81|149.21|146.81|147.88|145.48|0
1653417390000|2022-05-24 18:36:30|148.91|146.51|149.8|147.4|149.8|147.4|148.77|146.37|0
1653417400000|2022-05-24 18:36:40|149.65|147.25|150.25|147.85|150.25|147.85|149.65|147.25|0
1653417410000|2022-05-24 18:36:50|149.95|147.55|149.8|147.4|150.1|147.7|149.8|147.4|0
1653417420000|2022-05-24 18:37:00|149.95|147.55|149.95|147.55|149.95|147.55|149.65|147.25|0
1653417430000|2022-05-24 18:37:10|149.51|147.11|149.58|147.18|149.73|147.33|149.51|147.11|0
1653417440000|2022-05-24 18:37:20|149.8|147.4|149.95|147.55|150.1|147.7|149.65|147.25|0
1653417450000|2022-05-24 18:37:30|149.21|146.81|149.65|147.25|150.1|147.7|149.21|146.81|0
1653417460000|2022-05-24 18:37:40|150.1|147.7|149.65|147.25|150.1|147.7|149.65|147.25|0
1653417470000|2022-05-24 18:37:50|149.5|147.1|148.17|145.77|149.5|147.1|148.17|145.77|0
1653417480000|2022-05-24 18:38:00|148.61|146.21|149.06|146.66|149.36|146.96|148.61|146.21|0
1653417490000|2022-05-24 18:38:10|148.61|146.21|148.91|146.51|148.91|146.51|148.61|146.21|0
1653417500000|2022-05-24 18:38:20|148.99|146.59|149.06|146.66|149.06|146.66|148.61|146.21|0
1653417510000|2022-05-24 18:38:30|148.91|146.51|148.32|145.92|148.91|146.51|148.32|145.92|0
1653417520000|2022-05-24 18:38:40|148.61|146.21|147.14|144.74|148.61|146.21|147.14|144.74|0
1653417530000|2022-05-24 18:38:50|146.7|144.3|145.97|143.57|146.7|144.3|145.97|143.57|0
1653417540000|2022-05-24 18:39:00|146.4|144|146.55|144.15|146.77|144.37|146.4|144|0
1653417550000|2022-05-24 18:39:10|146.7|144.3|146.99|144.59|146.99|144.59|146.55|144.15|0
1653417560000|2022-05-24 18:39:20|146.7|144.3|146.4|144|147.14|144.74|146.4|144|0
1653417570000|2022-05-24 18:39:30|146.55|144.15|146.84|144.44|146.99|144.59|146.55|144.15|0
1653417580000|2022-05-24 18:39:40|146.55|144.15|146.84|144.44|146.84|144.44|146.26|143.86|0
1653417590000|2022-05-24 18:39:50|146.7|144.3|146.7|144.3|146.7|144.3|146.7|144.3|0
1653417600000|2022-05-24 18:40:00|146.19|143.79|146.4|144|146.4|144|145.96|143.56|0
1653417610000|2022-05-24 18:40:10|146.26|143.86|146.11|143.71|146.26|143.86|146.11|143.71|0
1653417620000|2022-05-24 18:40:20|145.82|143.42|145.96|143.56|145.96|143.56|145.82|143.42|0
1653417630000|2022-05-24 18:40:30|146.11|143.71|145.96|143.56|146.11|143.71|145.96|143.56|0
1653417640000|2022-05-24 18:40:40|146.26|143.86|146.99|144.59|146.99|144.59|146.26|143.86|0
1653417650000|2022-05-24 18:40:50|147.43|145.03|148.61|146.21|148.61|146.21|147.43|145.03|0
1653417660000|2022-05-24 18:41:00|149.05|146.65|148.91|146.51|149.05|146.65|148.46|146.06|0
1653417670000|2022-05-24 18:41:10|149.2|146.8|149.5|147.1|149.5|147.1|149.2|146.8|0
1653417680000|2022-05-24 18:41:20|149.65|147.25|149.43|147.03|149.65|147.25|149.2|146.8|0
1653417690000|2022-05-24 18:41:30|149.35|146.95|149.5|147.1|149.65|147.25|149.13|146.73|0
1653417700000|2022-05-24 18:41:40|149.2|146.8|148.76|146.36|149.5|147.1|148.76|146.36|0
1653417710000|2022-05-24 18:41:50|148.61|146.21|149.35|146.95|149.35|146.95|148.61|146.21|0
1653417720000|2022-05-24 18:42:00|149.2|146.8|149.35|146.95|149.5|147.1|149.05|146.65|0
1653417730000|2022-05-24 18:42:10|149.94|147.54|150.62|148.22|150.62|148.22|149.94|147.54|0
1653417740000|2022-05-24 18:42:20|150.99|148.59|150.84|148.44|151.14|148.74|150.84|148.44|0
1653417750000|2022-05-24 18:42:30|150.54|148.14|150.54|148.14|150.62|148.22|150.24|147.84|0
1653417760000|2022-05-24 18:42:40|150.24|147.84|150.39|147.99|150.39|147.99|149.87|147.47|0
1653417770000|2022-05-24 18:42:50|150.69|148.29|150.54|148.14|150.84|148.44|150.54|148.14|0
1653417780000|2022-05-24 18:43:00|150.47|148.07|150.69|148.29|150.69|148.29|150.39|147.99|0
1653417790000|2022-05-24 18:43:10|151.43|149.03|151.58|149.18|151.73|149.33|151.43|149.03|0
1653417800000|2022-05-24 18:43:20|151.73|149.33|152.78|150.38|152.78|150.38|151.73|149.33|0
1653417810000|2022-05-24 18:43:30|152.94|150.54|152.18|149.78|152.94|150.54|152.18|149.78|0
1653417820000|2022-05-24 18:43:40|152.78|150.38|153.24|150.84|153.24|150.84|152.33|149.93|0
1653417830000|2022-05-24 18:43:50|153.09|150.69|153.69|151.29|153.69|151.29|153.09|150.69|0
1653417840000|2022-05-24 18:44:00|154.14|151.74|154.9|152.5|155.13|152.73|154.14|151.74|0
1653417850000|2022-05-24 18:44:10|155.2|152.8|154.75|152.35|155.51|153.11|154.75|152.35|0
1653417860000|2022-05-24 18:44:20|155.05|152.65|154.6|152.2|155.05|152.65|154.44|152.04|0
1653417870000|2022-05-24 18:44:30|155.05|152.65|154.44|152.04|155.05|152.65|154.29|151.89|0
1653417880000|2022-05-24 18:44:40|154.75|152.35|154.29|151.89|154.75|152.35|154.29|151.89|0
1653417890000|2022-05-24 18:44:50|154.9|152.5|155.35|152.95|155.35|152.95|154.9|152.5|0
1653417900000|2022-05-24 18:45:00|155.96|153.56|156.42|154.02|156.42|154.02|155.96|153.56|0
1653417910000|2022-05-24 18:45:10|156.27|153.87|156.11|153.71|156.42|154.02|156.11|153.71|0
1653417920000|2022-05-24 18:45:20|155.51|153.11|155.05|152.65|155.51|153.11|155.05|152.65|0
1653417930000|2022-05-24 18:45:30|155.28|152.88|155.2|152.8|155.5|153.1|155.2|152.8|0
1653417940000|2022-05-24 18:45:40|154.82|152.42|155.05|152.65|155.2|152.8|154.82|152.42|0
1653417950000|2022-05-24 18:45:50|155.2|152.8|155.5|153.1|155.5|153.1|155.2|152.8|0
1653417960000|2022-05-24 18:46:00|155.81|153.41|155.89|153.49|155.89|153.49|155.35|152.95|0
1653417970000|2022-05-24 18:46:10|155.81|153.41|156.27|153.87|156.27|153.87|155.81|153.41|0
1653417980000|2022-05-24 18:46:20|155.96|153.56|156.11|153.71|156.11|153.71|155.81|153.41|0
1653417990000|2022-05-24 18:46:30|155.96|153.56|155.96|153.56|156.27|153.87|155.96|153.56|0
1653418000000|2022-05-24 18:46:40|155.5|153.1|156.26|153.86|156.26|153.86|155.5|153.1|0
1653418010000|2022-05-24 18:46:50|155.5|153.1|155.66|153.26|155.66|153.26|155.35|152.95|0
1653418020000|2022-05-24 18:47:00|155.5|153.1|155.81|153.41|156.11|153.71|155.5|153.1|0
1653418030000|2022-05-24 18:47:10|155.89|153.49|155.05|152.65|155.89|153.49|155.05|152.65|0
1653418040000|2022-05-24 18:47:20|155.2|152.8|155.05|152.65|155.2|152.8|155.05|152.65|0
1653418050000|2022-05-24 18:47:30|155.65|153.25|156.04|153.64|156.11|153.71|155.65|153.25|0
1653418060000|2022-05-24 18:47:40|156.57|154.17|156.8|154.4|156.87|154.47|156.57|154.17|0
1653418070000|2022-05-24 18:47:50|156.57|154.17|155.81|153.41|156.57|154.17|155.81|153.41|0
1653418080000|2022-05-24 18:48:00|155.65|153.25|155.96|153.56|156.42|154.02|155.65|153.25|0
1653418090000|2022-05-24 18:48:10|155.81|153.41|155.04|152.64|155.81|153.41|155.04|152.64|0
1653418100000|2022-05-24 18:48:20|155.81|153.41|155.35|152.95|155.81|153.41|155.35|152.95|0
1653418110000|2022-05-24 18:48:30|155.04|152.64|157.95|155.55|158.18|155.78|155.04|152.64|0
1653418120000|2022-05-24 18:48:40|158.41|156.01|158.71|156.31|158.71|156.31|158.25|155.85|0
1653418130000|2022-05-24 18:48:50|159.18|156.78|158.71|156.31|159.18|156.78|158.71|156.31|0
1653418140000|2022-05-24 18:49:00|158.56|156.16|159.26|156.86|159.26|156.86|158.41|156.01|0
1653418150000|2022-05-24 18:49:10|159.95|157.55|159.95|157.55|160.57|158.17|159.95|157.55|0
1653418160000|2022-05-24 18:49:20|161.19|158.79|161.66|159.26|161.66|159.26|161.03|158.63|0
1653418170000|2022-05-24 18:49:30|161.19|158.79|161.42|159.02|161.81|159.41|161.19|158.79|0
1653418180000|2022-05-24 18:49:40|160.57|158.17|160.41|158.01|160.57|158.17|160.26|157.86|0
1653418190000|2022-05-24 18:49:50|159.79|157.39|159.79|157.39|160.1|157.7|159.79|157.39|0
1653418200000|2022-05-24 18:50:00|160.41|158.01|160.57|158.17|160.57|158.17|160.41|158.01|0
1653418210000|2022-05-24 18:50:10|161.19|158.79|160.8|158.4|161.34|158.94|160.8|158.4|0
1653418220000|2022-05-24 18:50:20|161.03|158.63|160.88|158.48|161.03|158.63|160.57|158.17|0
1653418230000|2022-05-24 18:50:30|160.72|158.32|160.41|158.01|160.72|158.32|160.41|158.01|0
1653418240000|2022-05-24 18:50:40|160.57|158.17|161.81|159.41|161.81|159.41|160.57|158.17|0
1653418250000|2022-05-24 18:50:50|162.12|159.72|162.12|159.72|162.28|159.88|162.12|159.72|0
1653418260000|2022-05-24 18:51:00|161.81|159.41|161.81|159.41|161.81|159.41|161.5|159.1|0
1653418270000|2022-05-24 18:51:10|161.65|159.25|161.96|159.56|161.96|159.56|161.65|159.25|0
1653418280000|2022-05-24 18:51:20|162.12|159.72|161.19|158.79|162.12|159.72|161.19|158.79|0
1653418290000|2022-05-24 18:51:30|160.87|158.47|161.03|158.63|161.03|158.63|160.56|158.16|0
1653418300000|2022-05-24 18:51:40|160.96|158.56|160.87|158.47|161.34|158.94|160.87|158.47|0
1653418310000|2022-05-24 18:51:50|160.72|158.32|160.72|158.32|160.87|158.47|160.25|157.85|0
1653418320000|2022-05-24 18:52:00|160.1|157.7|161.18|158.78|161.18|158.78|160.1|157.7|0
1653418330000|2022-05-24 18:52:10|161.27|158.87|161.5|159.1|161.5|159.1|161.18|158.78|0
1653418340000|2022-05-24 18:52:20|160.8|158.4|160.87|158.47|161.18|158.78|160.8|158.4|0
1653418350000|2022-05-24 18:52:30|160.25|157.85|159.94|157.54|160.25|157.85|159.79|157.39|0
1653418360000|2022-05-24 18:52:40|159.33|156.93|160.1|157.7|160.1|157.7|159.33|156.93|0
1653418370000|2022-05-24 18:52:50|159.79|157.39|160.1|157.7|160.1|157.7|159.79|157.39|0
1653418380000|2022-05-24 18:53:00|160.56|158.16|160.02|157.62|160.56|158.16|160.02|157.62|0
1653418390000|2022-05-24 18:53:10|160.1|157.7|160.72|158.32|160.72|158.32|159.79|157.39|0
1653418400000|2022-05-24 18:53:20|161.11|158.71|161.73|159.33|161.73|159.33|161.03|158.63|0
1653418410000|2022-05-24 18:53:30|161.96|159.56|161.65|159.25|161.96|159.56|161.03|158.63|0
1653418420000|2022-05-24 18:53:40|161.49|159.09|161.34|158.94|161.49|159.09|160.87|158.47|0
1653418430000|2022-05-24 18:53:50|161.18|158.78|161.18|158.78|161.49|159.09|161.18|158.78|0
1653418440000|2022-05-24 18:54:00|161.03|158.63|161.73|159.33|161.73|159.33|161.03|158.63|0
1653418450000|2022-05-24 18:54:10|161.65|159.25|161.96|159.56|161.96|159.56|161.34|158.94|0
1653418460000|2022-05-24 18:54:20|161.49|159.09|161.65|159.25|162.04|159.64|161.49|159.09|0
1653418470000|2022-05-24 18:54:30|161.8|159.4|161.65|159.25|162.04|159.64|161.65|159.25|0
1653418480000|2022-05-24 18:54:40|161.8|159.4|161.96|159.56|162.04|159.64|161.8|159.4|0
1653418490000|2022-05-24 18:54:50|162.43|160.03|161.96|159.56|162.43|160.03|161.96|159.56|0
1653418500000|2022-05-24 18:55:00|162.11|159.71|163.52|161.12|163.52|161.12|162.11|159.71|0
1653418510000|2022-05-24 18:55:10|163.99|161.59|163.99|161.59|163.99|161.59|163.84|161.44|0
1653418520000|2022-05-24 18:55:20|163.76|161.36|162.74|160.34|163.76|161.36|162.74|160.34|0
1653418530000|2022-05-24 18:55:30|162.11|159.71|162.74|160.34|162.74|160.34|162.11|159.71|0
1653418540000|2022-05-24 18:55:40|163.36|160.96|162.74|160.34|163.45|161.05|162.74|160.34|0
1653418550000|2022-05-24 18:55:50|162.58|160.18|162.74|160.34|163.05|160.65|162.58|160.18|0
1653418560000|2022-05-24 18:56:00|162.89|160.49|162.89|160.49|163.05|160.65|162.74|160.34|0
1653418570000|2022-05-24 18:56:10|162.58|160.18|162.11|159.71|162.58|160.18|162.11|159.71|0
1653418580000|2022-05-24 18:56:20|161.49|159.09|161.96|159.56|161.96|159.56|161.18|158.78|0
1653418590000|2022-05-24 18:56:30|162.11|159.71|161.64|159.24|162.11|159.71|161.64|159.24|0
1653418600000|2022-05-24 18:56:40|161.8|159.4|162.11|159.71|162.11|159.71|161.8|159.4|0
1653418610000|2022-05-24 18:56:50|161.8|159.4|161.64|159.24|161.8|159.4|161.49|159.09|0
1653418620000|2022-05-24 18:57:00|160.95|158.55|161.1|158.7|161.8|159.4|160.95|158.55|0
1653418630000|2022-05-24 18:57:10|161.02|158.62|160.87|158.47|161.18|158.78|160.87|158.47|0
1653418640000|2022-05-24 18:57:20|160.71|158.31|160.87|158.47|160.87|158.47|160.71|158.31|0
1653418650000|2022-05-24 18:57:30|160.4|158|160.4|158|160.56|158.16|160.4|158|0
1653418660000|2022-05-24 18:57:40|160.09|157.69|160.25|157.85|160.25|157.85|159.94|157.54|0
1653418670000|2022-05-24 18:57:50|160.09|157.69|160.4|158|160.4|158|159.94|157.54|0
1653418680000|2022-05-24 18:58:00|159.94|157.54|159.47|157.07|159.94|157.54|159.47|157.07|0
1653418690000|2022-05-24 18:58:10|159.94|157.54|160.24|157.84|160.24|157.84|159.78|157.38|0
1653418700000|2022-05-24 18:58:20|159.93|157.53|159.63|157.23|159.93|157.53|159.63|157.23|0
1653418710000|2022-05-24 18:58:30|159.93|157.53|159.47|157.07|159.93|157.53|159.32|156.92|0
1653418720000|2022-05-24 18:58:40|158.85|156.45|159.16|156.76|159.47|157.07|158.85|156.45|0
1653418730000|2022-05-24 18:58:50|158.85|156.45|159.47|157.07|159.47|157.07|158.85|156.45|0
1653418740000|2022-05-24 18:59:00|159.16|156.76|159.47|157.07|159.47|157.07|159.01|156.61|0
1653418750000|2022-05-24 18:59:10|159.93|157.53|158.85|156.45|159.93|157.53|158.85|156.45|0
1653418760000|2022-05-24 18:59:20|158.78|156.38|158.54|156.14|158.85|156.45|158.54|156.14|0
1653418770000|2022-05-24 18:59:30|158.47|156.07|159.24|156.84|159.24|156.84|158.39|155.99|0
1653418780000|2022-05-24 18:59:40|159.16|156.76|159.01|156.61|159.31|156.91|159.01|156.61|0
1653418790000|2022-05-24 18:59:50|159.16|156.76|159.16|156.76|159.16|156.76|159.16|156.76|0
1653418800000|2022-05-24 19:00:00|159.93|157.53|158.85|156.45|159.93|157.53|158.85|156.45|0
1653418810000|2022-05-24 19:00:10|159.16|156.76|158.54|156.14|159.16|156.76|158.54|156.14|0
1653418820000|2022-05-24 19:00:20|158.39|155.99|159.16|156.76|159.16|156.76|158.39|155.99|0
1653418830000|2022-05-24 19:00:30|159.31|156.91|159|156.6|159.31|156.91|159|156.6|0
1653418840000|2022-05-24 19:00:40|159.62|157.22|158.85|156.45|159.62|157.22|158.85|156.45|0
1653418850000|2022-05-24 19:00:50|158.7|156.3|158.54|156.14|158.7|156.3|158.54|156.14|0
1653418860000|2022-05-24 19:01:00|158.7|156.3|157.62|155.22|158.7|156.3|157.62|155.22|0
1653418870000|2022-05-24 19:01:10|157.77|155.37|157.31|154.91|158.39|155.99|157.31|154.91|0
1653418880000|2022-05-24 19:01:20|157.16|154.76|156.7|154.3|157.16|154.76|156.4|154|0
1653418890000|2022-05-24 19:01:30|157.16|154.76|157.01|154.61|157.31|154.91|157.01|154.61|0
1653418900000|2022-05-24 19:01:40|156.7|154.3|156.7|154.3|157.01|154.61|156.7|154.3|0
1653418910000|2022-05-24 19:01:50|157.01|154.61|157.16|154.76|157.16|154.76|157.01|154.61|0
1653418920000|2022-05-24 19:02:00|157.09|154.69|157.16|154.76|157.16|154.76|157.09|154.69|0
1653418930000|2022-05-24 19:02:10|158.08|155.68|157.62|155.22|158.69|156.29|157.62|155.22|0
1653418940000|2022-05-24 19:02:20|157.77|155.37|157.77|155.37|157.93|155.53|157.46|155.06|0
1653418950000|2022-05-24 19:02:30|157.46|155.06|157.01|154.61|157.62|155.22|156.85|154.45|0
1653418960000|2022-05-24 19:02:40|156.7|154.3|156.85|154.45|157.16|154.76|156.7|154.3|0
1653418970000|2022-05-24 19:02:50|156.7|154.3|156.85|154.45|157|154.6|156.7|154.3|0
1653418980000|2022-05-24 19:03:00|156.7|154.3|156.55|154.15|157.31|154.91|156.55|154.15|0
1653418990000|2022-05-24 19:03:10|156.39|153.99|154.42|152.02|156.39|153.99|154.42|152.02|0
1653419000000|2022-05-24 19:03:20|154.11|151.71|154.87|152.47|155.02|152.62|154.11|151.71|0
1653419010000|2022-05-24 19:03:30|153.81|151.41|152.6|150.2|153.81|151.41|152.6|150.2|0
1653419020000|2022-05-24 19:03:40|152.83|150.43|152.3|149.9|152.83|150.43|152|149.6|0
1653419030000|2022-05-24 19:03:50|151.85|149.45|152|149.6|152.15|149.75|151.85|149.45|0
1653419040000|2022-05-24 19:04:00|151.85|149.45|153.51|151.11|153.51|151.11|151.85|149.45|0
1653419050000|2022-05-24 19:04:10|153.21|150.81|153.36|150.96|153.36|150.96|152.45|150.05|0
1653419060000|2022-05-24 19:04:20|153.05|150.65|152.75|150.35|153.66|151.26|152.75|150.35|0
1653419070000|2022-05-24 19:04:30|153.2|150.8|153.36|150.96|153.36|150.96|152.75|150.35|0
1653419080000|2022-05-24 19:04:40|153.51|151.11|153.96|151.56|153.96|151.56|153.51|151.11|0
1653419090000|2022-05-24 19:04:50|153.66|151.26|152.9|150.5|153.66|151.26|152.75|150.35|0
1653419100000|2022-05-24 19:05:00|153.05|150.65|152.3|149.9|153.2|150.8|152.3|149.9|0
1653419110000|2022-05-24 19:05:10|152.6|150.2|152.45|150.05|152.6|150.2|152.3|149.9|0
1653419120000|2022-05-24 19:05:20|151.4|149|151.25|148.85|151.4|149|150.8|148.4|0
1653419130000|2022-05-24 19:05:30|151.55|149.15|149.91|147.51|151.7|149.3|149.91|147.51|0
1653419140000|2022-05-24 19:05:40|149.61|147.21|149.91|147.51|149.91|147.51|149.61|147.21|0
1653419150000|2022-05-24 19:05:50|150.06|147.66|149.76|147.36|150.21|147.81|149.76|147.36|0
1653419160000|2022-05-24 19:06:00|150.5|148.1|150.8|148.4|150.8|148.4|150.28|147.88|0
1653419170000|2022-05-24 19:06:10|150.95|148.55|150.95|148.55|150.95|148.55|150.8|148.4|0
1653419180000|2022-05-24 19:06:20|150.5|148.1|150.35|147.95|150.5|148.1|150.35|147.95|0
1653419190000|2022-05-24 19:06:30|149.91|147.51|150.06|147.66|150.2|147.8|149.91|147.51|0
1653419200000|2022-05-24 19:06:40|149.91|147.51|150.2|147.8|150.2|147.8|149.76|147.36|0
1653419210000|2022-05-24 19:06:50|150.8|148.4|150.5|148.1|150.8|148.4|150.2|147.8|0
1653419220000|2022-05-24 19:07:00|150.95|148.55|150.65|148.25|150.95|148.55|150.5|148.1|0
1653419230000|2022-05-24 19:07:10|150.35|147.95|150.65|148.25|150.65|148.25|149.98|147.58|0
1653419240000|2022-05-24 19:07:20|150.8|148.4|150.8|148.4|150.8|148.4|150.8|148.4|0
1653419250000|2022-05-24 19:07:30|150.95|148.55|150.95|148.55|150.95|148.55|150.8|148.4|0
1653419260000|2022-05-24 19:07:40|150.8|148.4|150.8|148.4|150.8|148.4|150.8|148.4|0
1653419270000|2022-05-24 19:07:50|150.95|148.55|151.4|149|151.4|149|150.95|148.55|0
1653419280000|2022-05-24 19:08:00|151.85|149.45|151.85|149.45|152.15|149.75|151.85|149.45|0
1653419290000|2022-05-24 19:08:10|151.4|149|151.18|148.78|151.85|149.45|151.18|148.78|0
1653419300000|2022-05-24 19:08:20|151.25|148.85|151.85|149.45|151.85|149.45|151.25|148.85|0
1653419310000|2022-05-24 19:08:30|151.77|149.37|153.05|150.65|153.05|150.65|151.77|149.37|0
1653419320000|2022-05-24 19:08:40|153.65|151.25|152.9|150.5|153.65|151.25|152.9|150.5|0
1653419330000|2022-05-24 19:08:50|152.6|150.2|152.9|150.5|152.9|150.5|152.6|150.2|0
1653419340000|2022-05-24 19:09:00|152.6|150.2|153.2|150.8|153.2|150.8|152.6|150.2|0
1653419350000|2022-05-24 19:09:10|153.05|150.65|152.6|150.2|153.05|150.65|152.6|150.2|0
1653419360000|2022-05-24 19:09:20|153.05|150.65|152.9|150.5|153.05|150.65|152.9|150.5|0
1653419370000|2022-05-24 19:09:30|153.05|150.65|153.2|150.8|153.2|150.8|152.82|150.42|0
1653419380000|2022-05-24 19:09:40|153.05|150.65|153.35|150.95|153.35|150.95|153.05|150.65|0
1653419390000|2022-05-24 19:09:50|152.9|150.5|152.9|150.5|152.9|150.5|152.59|150.19|0
1653419400000|2022-05-24 19:10:00|152.44|150.04|151.69|149.29|152.44|150.04|151.69|149.29|0
1653419410000|2022-05-24 19:10:10|151.24|148.84|150.2|147.8|151.24|148.84|150.2|147.8|0
1653419420000|2022-05-24 19:10:20|149.6|147.2|148.86|146.46|150.05|147.65|148.86|146.46|0
1653419430000|2022-05-24 19:10:30|149.45|147.05|150.05|147.65|150.05|147.65|149.45|147.05|0
1653419440000|2022-05-24 19:10:40|150.35|147.95|150.2|147.8|150.35|147.95|149.75|147.35|0
1653419450000|2022-05-24 19:10:50|150.05|147.65|150.2|147.8|150.2|147.8|149.75|147.35|0
1653419460000|2022-05-24 19:11:00|149.75|147.35|150.5|148.1|150.79|148.39|149.75|147.35|0
1653419470000|2022-05-24 19:11:10|150.64|148.24|150.64|148.24|150.64|148.24|150.35|147.95|0
1653419480000|2022-05-24 19:11:20|150.94|148.54|151.09|148.69|151.09|148.69|150.79|148.39|0
1653419490000|2022-05-24 19:11:30|150.94|148.54|150.42|148.02|150.94|148.54|150.42|148.02|0
1653419500000|2022-05-24 19:11:40|150.35|147.95|150.49|148.09|150.49|148.09|149.9|147.5|0
1653419510000|2022-05-24 19:11:50|150.2|147.8|150.49|148.09|150.49|148.09|150.05|147.65|0
1653419520000|2022-05-24 19:12:00|150.2|147.8|150.05|147.65|150.35|147.95|150.05|147.65|0
1653419530000|2022-05-24 19:12:10|149.83|147.43|149.16|146.76|149.83|147.43|149.16|146.76|0
1653419540000|2022-05-24 19:12:20|149.75|147.35|150.34|147.94|150.34|147.94|149.38|146.98|0
1653419550000|2022-05-24 19:12:30|150.64|148.24|150.12|147.72|150.64|148.24|150.12|147.72|0
1653419560000|2022-05-24 19:12:40|149.9|147.5|149.75|147.35|150.05|147.65|149.75|147.35|0
1653419570000|2022-05-24 19:12:50|149.6|147.2|150.64|148.24|150.64|148.24|149.45|147.05|0
1653419580000|2022-05-24 19:13:00|150.34|147.94|150.49|148.09|150.64|148.24|150.34|147.94|0
1653419590000|2022-05-24 19:13:10|150.64|148.24|150.79|148.39|150.79|148.39|150.64|148.24|0
1653419600000|2022-05-24 19:13:20|150.72|148.32|151.09|148.69|151.09|148.69|150.72|148.32|0
1653419610000|2022-05-24 19:13:30|150.94|148.54|151.24|148.84|151.24|148.84|150.94|148.54|0
1653419620000|2022-05-24 19:13:40|151.69|149.29|151.69|149.29|151.69|149.29|151.47|149.07|0
1653419630000|2022-05-24 19:13:50|151.92|149.52|151.84|149.44|151.92|149.52|151.84|149.44|0
1653419640000|2022-05-24 19:14:00|151.69|149.29|151.24|148.84|151.69|149.29|151.24|148.84|0
1653419650000|2022-05-24 19:14:10|151.39|148.99|152.59|150.19|152.59|150.19|151.09|148.69|0
1653419660000|2022-05-24 19:14:20|152.29|149.89|152.44|150.04|152.59|150.19|152.14|149.74|0
1653419670000|2022-05-24 19:14:30|152.52|150.12|152.44|150.04|152.59|150.19|152.44|150.04|0
1653419680000|2022-05-24 19:14:40|152.59|150.19|151.99|149.59|152.74|150.34|151.99|149.59|0
1653419690000|2022-05-24 19:14:50|151.69|149.29|151.69|149.29|151.69|149.29|151.54|149.14|0
1653419700000|2022-05-24 19:15:00|151.24|148.84|151.39|148.99|151.39|148.99|150.94|148.54|0
1653419710000|2022-05-24 19:15:10|151.99|149.59|151.09|148.69|151.99|149.59|151.09|148.69|0
1653419720000|2022-05-24 19:15:20|151.84|149.44|151.69|149.29|152.14|149.74|151.69|149.29|0
1653419730000|2022-05-24 19:15:30|152.44|150.04|152.14|149.74|152.59|150.19|152.14|149.74|0
1653419740000|2022-05-24 19:15:40|153.04|150.64|152.89|150.49|153.04|150.64|152.74|150.34|0
1653419750000|2022-05-24 19:15:50|152.74|150.34|153.19|150.79|153.34|150.94|152.74|150.34|0
1653419760000|2022-05-24 19:16:00|152.89|150.49|152.13|149.73|153.19|150.79|152.13|149.73|0
1653419770000|2022-05-24 19:16:10|151.68|149.28|151.09|148.69|151.68|149.28|151.09|148.69|0
1653419780000|2022-05-24 19:16:20|151.23|148.83|151.23|148.83|151.38|148.98|151.23|148.83|0
1653419790000|2022-05-24 19:16:30|151.08|148.68|151.16|148.76|151.16|148.76|150.94|148.54|0
1653419800000|2022-05-24 19:16:40|151.01|148.61|152.13|149.73|152.13|149.73|150.79|148.39|0
1653419810000|2022-05-24 19:16:50|151.68|149.28|151.38|148.98|151.68|149.28|151.38|148.98|0
1653419820000|2022-05-24 19:17:00|152.13|149.73|152.43|150.03|152.43|150.03|152.13|149.73|0
1653419830000|2022-05-24 19:17:10|152.28|149.88|152.13|149.73|152.43|150.03|152.13|149.73|0
1653419840000|2022-05-24 19:17:20|152.28|149.88|152.58|150.18|152.58|150.18|152.28|149.88|0
1653419850000|2022-05-24 19:17:30|152.13|149.73|151.08|148.68|152.13|149.73|151.08|148.68|0
1653419860000|2022-05-24 19:17:40|151.38|148.98|151.83|149.43|151.83|149.43|151.38|148.98|0
1653419870000|2022-05-24 19:17:50|151.38|148.98|151.31|148.91|151.38|148.98|151.08|148.68|0
1653419880000|2022-05-24 19:18:00|151.23|148.83|150.78|148.38|151.23|148.83|150.56|148.16|0
1653419890000|2022-05-24 19:18:10|151.38|148.98|150.93|148.53|151.38|148.98|150.93|148.53|0
1653419900000|2022-05-24 19:18:20|150.63|148.23|149.29|146.89|150.63|148.23|149.29|146.89|0
1653419910000|2022-05-24 19:18:30|149|146.6|149.59|147.19|149.59|147.19|149|146.6|0
1653419920000|2022-05-24 19:18:40|150.19|147.79|150.63|148.23|150.63|148.23|149.89|147.49|0
1653419930000|2022-05-24 19:18:50|151.08|148.68|151.53|149.13|151.53|149.13|150.93|148.53|0
1653419940000|2022-05-24 19:19:00|151.98|149.58|152.88|150.48|152.88|150.48|151.98|149.58|0
1653419950000|2022-05-24 19:19:10|152.43|150.03|152.58|150.18|152.58|150.18|152.13|149.73|0
1653419960000|2022-05-24 19:19:20|152.43|150.03|153.03|150.63|153.18|150.78|152.43|150.03|0
1653419970000|2022-05-24 19:19:30|152.88|150.48|153.33|150.93|153.33|150.93|152.88|150.48|0
1653419980000|2022-05-24 19:19:40|153.41|151.01|153.03|150.63|153.41|151.01|153.03|150.63|0
1653419990000|2022-05-24 19:19:50|152.58|150.18|152.58|150.18|152.73|150.33|152.58|150.18|0
1653420000000|2022-05-24 19:20:00|152.43|150.03|153.48|151.08|153.48|151.08|152.43|150.03|0
1653420010000|2022-05-24 19:20:10|153.33|150.93|155.3|152.9|155.3|152.9|153.33|150.93|0
1653420020000|2022-05-24 19:20:20|154.39|151.99|155.3|152.9|155.3|152.9|153.78|151.38|0
1653420030000|2022-05-24 19:20:30|155.45|153.05|156.06|153.66|156.06|153.66|155.45|153.05|0
1653420040000|2022-05-24 19:20:40|156.21|153.81|156.37|153.97|156.37|153.97|156.06|153.66|0
1653420050000|2022-05-24 19:20:50|156.52|154.12|156.06|153.66|156.67|154.27|156.06|153.66|0
1653420060000|2022-05-24 19:21:00|155.3|152.9|155.45|153.05|155.91|153.51|155.3|152.9|0
1653420070000|2022-05-24 19:21:10|155.91|153.51|155.91|153.51|156.37|153.97|155.91|153.51|0
1653420080000|2022-05-24 19:21:20|155.76|153.36|155.91|153.51|155.91|153.51|155.76|153.36|0
1653420090000|2022-05-24 19:21:30|155.45|153.05|154.99|152.59|155.6|153.2|154.99|152.59|0
1653420100000|2022-05-24 19:21:40|154.09|151.69|153.78|151.38|154.09|151.69|153.03|150.63|0
1653420110000|2022-05-24 19:21:50|153.33|150.93|153.18|150.78|153.33|150.93|152.73|150.33|0
1653420120000|2022-05-24 19:22:00|152.88|150.48|151.53|149.13|152.88|150.48|151.53|149.13|0
1653420130000|2022-05-24 19:22:10|151.38|148.98|150.56|148.16|151.38|148.98|149.73|147.33|0
1653420140000|2022-05-24 19:22:20|150.33|147.93|151.3|148.9|151.3|148.9|150.33|147.93|0
1653420150000|2022-05-24 19:22:30|151.67|149.27|150.18|147.78|151.67|149.27|150.18|147.78|0
1653420160000|2022-05-24 19:22:40|150.03|147.63|150.48|148.08|150.48|148.08|150.03|147.63|0
1653420170000|2022-05-24 19:22:50|150.03|147.63|150.03|147.63|150.03|147.63|149.44|147.04|0
1653420180000|2022-05-24 19:23:00|150.33|147.93|150.93|148.53|150.93|148.53|150.33|147.93|0
1653420190000|2022-05-24 19:23:10|150.63|148.23|150.48|148.08|151.07|148.67|150.48|148.08|0
1653420200000|2022-05-24 19:23:20|150.63|148.23|150.48|148.08|150.78|148.38|150.48|148.08|0
1653420210000|2022-05-24 19:23:30|150.78|148.38|149.44|147.04|150.78|148.38|149.44|147.04|0
1653420220000|2022-05-24 19:23:40|149.58|147.18|149.88|147.48|149.88|147.48|149.43|147.03|0
1653420230000|2022-05-24 19:23:50|149.58|147.18|149.88|147.48|149.88|147.48|149.58|147.18|0
1653420240000|2022-05-24 19:24:00|149.73|147.33|150.18|147.78|150.33|147.93|149.73|147.33|0
1653420250000|2022-05-24 19:24:10|150.03|147.63|149.43|147.03|150.33|147.93|149.43|147.03|0
1653420260000|2022-05-24 19:24:20|149.14|146.74|148.47|146.07|149.14|146.74|148.4|146|0
1653420270000|2022-05-24 19:24:30|148.54|146.14|149.73|147.33|149.73|147.33|148.54|146.14|0
1653420280000|2022-05-24 19:24:40|150.11|147.71|149.58|147.18|150.11|147.71|149.58|147.18|0
1653420290000|2022-05-24 19:24:50|150.03|147.63|149.73|147.33|150.03|147.63|149.73|147.33|0
1653420300000|2022-05-24 19:25:00|150.18|147.78|150.77|148.37|150.77|148.37|150.03|147.63|0
1653420310000|2022-05-24 19:25:10|150.18|147.78|151.67|149.27|151.82|149.42|150.18|147.78|0
1653420320000|2022-05-24 19:25:20|151.37|148.97|151.52|149.12|151.52|149.12|151.22|148.82|0
1653420330000|2022-05-24 19:25:30|151.37|148.97|151.22|148.82|151.9|149.5|151.22|148.82|0
1653420340000|2022-05-24 19:25:40|150.92|148.52|150.77|148.37|150.92|148.52|150.47|148.07|0
1653420350000|2022-05-24 19:25:50|150.47|148.07|151.07|148.67|151.07|148.67|150.47|148.07|0
1653420360000|2022-05-24 19:26:00|150.03|147.63|150.47|148.07|150.47|148.07|149.88|147.48|0
1653420370000|2022-05-24 19:26:10|150.62|148.22|149.88|147.48|150.92|148.52|149.88|147.48|0
1653420380000|2022-05-24 19:26:20|150.03|147.63|150.03|147.63|150.25|147.85|150.03|147.63|0
1653420390000|2022-05-24 19:26:30|149.73|147.33|149.88|147.48|149.88|147.48|149.43|147.03|0
1653420400000|2022-05-24 19:26:40|150.17|147.77|149.88|147.48|150.17|147.77|149.88|147.48|0
1653420410000|2022-05-24 19:26:50|149.58|147.18|149.13|146.73|149.73|147.33|149.13|146.73|0
1653420420000|2022-05-24 19:27:00|148.98|146.58|148.98|146.58|148.98|146.58|148.98|146.58|0
1653420430000|2022-05-24 19:27:10|148.03|145.63|147.65|145.25|148.03|145.63|147.65|145.25|0
1653420440000|2022-05-24 19:27:20|147.8|145.4|146.77|144.37|147.8|145.4|146.77|144.37|0
1653420450000|2022-05-24 19:27:30|147.36|144.96|147.95|145.55|147.95|145.55|147.36|144.96|0
1653420460000|2022-05-24 19:27:40|147.51|145.11|147.95|145.55|147.95|145.55|147.36|144.96|0
1653420470000|2022-05-24 19:27:50|147.8|145.4|147.51|145.11|147.95|145.55|147.51|145.11|0
1653420480000|2022-05-24 19:28:00|147.21|144.81|148.1|145.7|148.1|145.7|147.21|144.81|0
1653420490000|2022-05-24 19:28:10|147.95|145.55|149.21|146.81|149.21|146.81|147.95|145.55|0
1653420500000|2022-05-24 19:28:20|149.58|147.18|149.87|147.47|149.87|147.47|149.58|147.18|0
1653420510000|2022-05-24 19:28:30|150.85|148.45|150.77|148.37|150.92|148.52|150.77|148.37|0
1653420520000|2022-05-24 19:28:40|150.92|148.52|150.47|148.07|150.92|148.52|150.47|148.07|0
1653420530000|2022-05-24 19:28:50|150.1|147.7|150.4|148|150.4|148|149.87|147.47|0
1653420540000|2022-05-24 19:29:00|149.87|147.47|149.87|147.47|150.32|147.92|149.58|147.18|0
1653420550000|2022-05-24 19:29:10|150.02|147.62|149.58|147.18|150.4|148|149.58|147.18|0
1653420560000|2022-05-24 19:29:20|149.72|147.32|149.72|147.32|150.62|148.22|149.72|147.32|0
1653420570000|2022-05-24 19:29:30|150.17|147.77|149.13|146.73|150.17|147.77|149.13|146.73|0
1653420580000|2022-05-24 19:29:40|148.54|146.14|148.98|146.58|148.98|146.58|148.54|146.14|0
1653420590000|2022-05-24 19:29:50|148.54|146.14|147.65|145.25|148.54|146.14|147.65|145.25|0
1653420600000|2022-05-24 19:30:00|147.28|144.88|148.09|145.69|148.09|145.69|147.21|144.81|0
1653420610000|2022-05-24 19:30:10|148.24|145.84|147.65|145.25|148.24|145.84|147.65|145.25|0
1653420620000|2022-05-24 19:30:20|147.21|144.81|147.21|144.81|147.21|144.81|147.06|144.66|0
1653420630000|2022-05-24 19:30:30|147.65|145.25|147.21|144.81|147.8|145.4|147.21|144.81|0
1653420640000|2022-05-24 19:30:40|147.5|145.1|146.91|144.51|147.5|145.1|146.91|144.51|0
1653420650000|2022-05-24 19:30:50|146.62|144.22|146.47|144.07|146.62|144.22|146.47|144.07|0
1653420660000|2022-05-24 19:31:00|146.77|144.37|146.18|143.78|146.77|144.37|146.18|143.78|0
1653420670000|2022-05-24 19:31:10|146.62|144.22|147.21|144.81|147.21|144.81|146.32|143.92|0
1653420680000|2022-05-24 19:31:20|146.76|144.36|147.8|145.4|147.8|145.4|146.76|144.36|0
1653420690000|2022-05-24 19:31:30|147.79|145.39|147.65|145.25|147.87|145.47|147.65|145.25|0
1653420700000|2022-05-24 19:31:40|147.21|144.81|148.83|146.43|148.83|146.43|147.21|144.81|0
1653420710000|2022-05-24 19:31:50|148.68|146.28|147.94|145.54|148.68|146.28|147.94|145.54|0
1653420720000|2022-05-24 19:32:00|148.53|146.13|147.94|145.54|148.53|146.13|147.94|145.54|0
1653420730000|2022-05-24 19:32:10|148.02|145.62|147.65|145.25|148.02|145.62|147.5|145.1|0
1653420740000|2022-05-24 19:32:20|147.06|144.66|147.06|144.66|147.2|144.8|146.76|144.36|0
1653420750000|2022-05-24 19:32:30|146.76|144.36|146.91|144.51|146.91|144.51|146.47|144.07|0
1653420760000|2022-05-24 19:32:40|146.62|144.22|146.91|144.51|146.91|144.51|146.62|144.22|0
1653420770000|2022-05-24 19:32:50|146.76|144.36|147.2|144.8|147.2|144.8|146.76|144.36|0
1653420780000|2022-05-24 19:33:00|146.91|144.51|146.76|144.36|147.2|144.8|146.76|144.36|0
1653420790000|2022-05-24 19:33:10|147.2|144.8|147.2|144.8|147.5|145.1|147.2|144.8|0
1653420800000|2022-05-24 19:33:20|147.5|145.1|147.5|145.1|147.79|145.39|147.35|144.95|0
1653420810000|2022-05-24 19:33:30|147.2|144.8|147.43|145.03|147.64|145.24|147.2|144.8|0
1653420820000|2022-05-24 19:33:40|147.28|144.88|146.98|144.58|147.35|144.95|146.98|144.58|0
1653420830000|2022-05-24 19:33:50|146.76|144.36|146.47|144.07|146.76|144.36|146.47|144.07|0
1653420840000|2022-05-24 19:34:00|146.91|144.51|146.61|144.21|146.91|144.51|146.61|144.21|0
1653420850000|2022-05-24 19:34:10|146.76|144.36|147.2|144.8|147.57|145.17|146.76|144.36|0
1653420860000|2022-05-24 19:34:20|146.91|144.51|146.61|144.21|146.91|144.51|146.47|144.07|0
1653420870000|2022-05-24 19:34:30|147.2|144.8|147.05|144.65|147.2|144.8|147.05|144.65|0
1653420880000|2022-05-24 19:34:40|146.76|144.36|146.47|144.07|146.98|144.58|146.47|144.07|0
1653420890000|2022-05-24 19:34:50|146.61|144.21|146.91|144.51|146.91|144.51|146.61|144.21|0
1653420900000|2022-05-24 19:35:00|146.32|143.92|144.57|142.17|146.32|143.92|144.57|142.17|0
1653420910000|2022-05-24 19:35:10|143.84|141.44|143.55|141.15|143.84|141.44|143.55|141.15|0
1653420920000|2022-05-24 19:35:20|144.27|141.87|144.86|142.46|144.86|142.46|143.84|141.44|0
1653420930000|2022-05-24 19:35:30|144.57|142.17|144.13|141.73|144.57|142.17|144.13|141.73|0
1653420940000|2022-05-24 19:35:40|144.27|141.87|142.97|140.57|144.27|141.87|142.83|140.43|0
1653420950000|2022-05-24 19:35:50|142.39|139.99|141.82|139.42|142.54|140.14|141.82|139.42|0
1653420960000|2022-05-24 19:36:00|141.67|139.27|139.81|137.41|141.67|139.27|139.81|137.41|0
1653420970000|2022-05-24 19:36:10|139.53|137.13|140.24|137.84|140.24|137.84|139.1|136.7|0
1653420980000|2022-05-24 19:36:20|140.1|137.7|139.81|137.41|140.1|137.7|139.38|136.98|0
1653420990000|2022-05-24 19:36:30|140.81|138.41|139.81|137.41|140.81|138.41|139.81|137.41|0
1653421000000|2022-05-24 19:36:40|139.53|137.13|139.81|137.41|140.1|137.7|139.53|137.13|0
1653421010000|2022-05-24 19:36:50|140.52|138.12|140.52|138.12|140.81|138.41|140.52|138.12|0
1653421020000|2022-05-24 19:37:00|139.95|137.55|139.1|136.7|139.95|137.55|139.1|136.7|0
1653421030000|2022-05-24 19:37:10|138.96|136.56|138.96|136.56|138.96|136.56|138.53|136.13|0
1653421040000|2022-05-24 19:37:20|138.82|136.42|138.53|136.13|138.82|136.42|138.39|135.99|0
1653421050000|2022-05-24 19:37:30|138.25|135.85|138.39|135.99|138.39|135.99|138.11|135.71|0
1653421060000|2022-05-24 19:37:40|138.25|135.85|138.53|136.13|138.53|136.13|138.25|135.85|0
1653421070000|2022-05-24 19:37:50|138.25|135.85|138.11|135.71|138.25|135.85|138.11|135.71|0
1653421080000|2022-05-24 19:38:00|138.25|135.85|137.26|134.86|138.25|135.85|137.26|134.86|0
1653421090000|2022-05-24 19:38:10|137.54|135.14|137.54|135.14|137.68|135.28|137.54|135.14|0
1653421100000|2022-05-24 19:38:20|137.82|135.42|137.9|135.5|137.9|135.5|137.68|135.28|0
1653421110000|2022-05-24 19:38:30|137.82|135.42|137.54|135.14|137.82|135.42|137.33|134.93|0
1653421120000|2022-05-24 19:38:40|137.68|135.28|136.98|134.58|137.68|135.28|136.98|134.58|0
1653421130000|2022-05-24 19:38:50|136.7|134.3|136.84|134.44|136.84|134.44|136.7|134.3|0
1653421140000|2022-05-24 19:39:00|136.13|133.73|135.85|133.45|136.13|133.73|135.85|133.45|0
1653421150000|2022-05-24 19:39:10|135.29|132.89|135.51|133.11|135.51|133.11|134.88|132.48|0
1653421160000|2022-05-24 19:39:20|134.88|132.48|134.32|131.92|135.09|132.69|134.32|131.92|0
1653421170000|2022-05-24 19:39:30|133.9|131.5|133.63|131.23|134.04|131.64|133.63|131.23|0
1653421180000|2022-05-24 19:39:40|134.32|131.92|136.55|134.15|136.69|134.29|134.32|131.92|0
1653421190000|2022-05-24 19:39:50|137.26|134.86|136.83|134.43|137.26|134.86|136.83|134.43|0
1653421200000|2022-05-24 19:40:00|136.69|134.29|137.4|135|137.4|135|136.27|133.87|0
1653421210000|2022-05-24 19:40:10|137.54|135.14|137.82|135.42|137.82|135.42|137.54|135.14|0
1653421220000|2022-05-24 19:40:20|138.39|135.99|137.96|135.56|138.67|136.27|137.96|135.56|0
1653421230000|2022-05-24 19:40:30|138.1|135.7|138.67|136.27|138.67|136.27|138.1|135.7|0
1653421240000|2022-05-24 19:40:40|138.53|136.13|138.67|136.27|138.67|136.27|138.1|135.7|0
1653421250000|2022-05-24 19:40:50|138.95|136.55|139.24|136.84|139.24|136.84|138.95|136.55|0
1653421260000|2022-05-24 19:41:00|139.09|136.69|138.38|135.98|139.24|136.84|138.38|135.98|0
1653421270000|2022-05-24 19:41:10|138.81|136.41|137.68|135.28|138.81|136.41|137.68|135.28|0
1653421280000|2022-05-24 19:41:20|137.54|135.14|137.06|134.66|138.92|136.52|137.06|134.66|0
1653421290000|2022-05-24 19:41:30|137.34|134.94|137.62|135.22|137.62|135.22|137.06|134.66|0
1653421300000|2022-05-24 19:41:40|137.76|135.36|137.62|135.22|137.76|135.36|137.48|135.08|0
1653421310000|2022-05-24 19:41:50|137.34|134.94|137.62|135.22|137.76|135.36|137.2|134.8|0
1653421320000|2022-05-24 19:42:00|137.05|134.65|135.23|132.83|137.05|134.65|135.23|132.83|0
1653421330000|2022-05-24 19:42:10|135.37|132.97|135.93|133.53|135.93|133.53|134.95|132.55|0
1653421340000|2022-05-24 19:42:20|136.49|134.09|135.79|133.39|136.49|134.09|135.79|133.39|0
1653421350000|2022-05-24 19:42:30|135.65|133.25|134.81|132.41|135.65|133.25|134.81|132.41|0
1653421360000|2022-05-24 19:42:40|134.95|132.55|135.09|132.69|135.23|132.83|134.95|132.55|0
1653421370000|2022-05-24 19:42:50|134.81|132.41|135.23|132.83|135.23|132.83|134.81|132.41|0
1653421380000|2022-05-24 19:43:00|134.95|132.55|135.51|133.11|135.51|133.11|134.95|132.55|0
1653421390000|2022-05-24 19:43:10|135.37|132.97|135.09|132.69|135.37|132.97|135.09|132.69|0
1653421400000|2022-05-24 19:43:20|134.81|132.41|135.37|132.97|135.37|132.97|134.53|132.13|0
1653421410000|2022-05-24 19:43:30|135.23|132.83|135.09|132.69|135.23|132.83|134.81|132.41|0
1653421420000|2022-05-24 19:43:40|135.51|133.11|135.93|133.53|136.07|133.67|135.51|133.11|0
1653421430000|2022-05-24 19:43:50|136.63|134.23|137.62|135.22|137.62|135.22|136.49|134.09|0
1653421440000|2022-05-24 19:44:00|137.76|135.36|137.9|135.5|138.18|135.78|137.76|135.36|0
1653421450000|2022-05-24 19:44:10|138.18|135.78|138.04|135.64|138.18|135.78|137.76|135.36|0
1653421460000|2022-05-24 19:44:20|138.4|136|138.32|135.92|138.75|136.35|138.32|135.92|0
1653421470000|2022-05-24 19:44:30|138.4|136|139.74|137.34|139.74|137.34|138.4|136|0
1653421480000|2022-05-24 19:44:40|140.03|137.63|140.46|138.06|140.46|138.06|140.03|137.63|0
1653421490000|2022-05-24 19:44:50|140.32|137.92|140.32|137.92|140.6|138.2|140.32|137.92|0
1653421500000|2022-05-24 19:45:00|141.03|138.63|140.17|137.77|141.03|138.63|140.03|137.63|0
1653421510000|2022-05-24 19:45:10|140.03|137.63|138.89|136.49|140.03|137.63|138.89|136.49|0
1653421520000|2022-05-24 19:45:20|138.6|136.2|137.9|135.5|138.75|136.35|137.9|135.5|0
1653421530000|2022-05-24 19:45:30|138.18|135.78|138.04|135.64|138.46|136.06|138.04|135.64|0
1653421540000|2022-05-24 19:45:40|138.18|135.78|136.49|134.09|138.18|135.78|136.49|134.09|0
1653421550000|2022-05-24 19:45:50|136.63|134.23|135.36|132.96|136.63|134.23|135.36|132.96|0
1653421560000|2022-05-24 19:46:00|135.5|133.1|136.06|133.66|136.06|133.66|135.5|133.1|0
1653421570000|2022-05-24 19:46:10|136.34|133.94|135.92|133.52|136.34|133.94|135.92|133.52|0
1653421580000|2022-05-24 19:46:20|136.2|133.8|136.91|134.51|136.91|134.51|136.2|133.8|0
1653421590000|2022-05-24 19:46:30|136.63|134.23|137.47|135.07|137.61|135.21|136.63|134.23|0
1653421600000|2022-05-24 19:46:40|137.61|135.21|137.83|135.43|138.18|135.78|137.61|135.21|0
1653421610000|2022-05-24 19:46:50|137.89|135.49|137.75|135.35|138.18|135.78|137.75|135.35|0
1653421620000|2022-05-24 19:47:00|138.04|135.64|137.47|135.07|138.04|135.64|137.19|134.79|0
1653421630000|2022-05-24 19:47:10|137.19|134.79|136.48|134.08|137.19|134.79|136.48|134.08|0
1653421640000|2022-05-24 19:47:20|136.06|133.66|136.34|133.94|136.34|133.94|136.06|133.66|0
1653421650000|2022-05-24 19:47:30|135.92|133.52|135.64|133.24|135.92|133.52|135.64|133.24|0
1653421660000|2022-05-24 19:47:40|136.2|133.8|136.2|133.8|136.62|134.22|136.2|133.8|0
1653421670000|2022-05-24 19:47:50|136.76|134.36|136.2|133.8|136.76|134.36|136.2|133.8|0
1653421680000|2022-05-24 19:48:00|137.05|134.65|136.48|134.08|137.19|134.79|136.48|134.08|0
1653421690000|2022-05-24 19:48:10|135.92|133.52|135.08|132.68|135.92|133.52|135.08|132.68|0
1653421700000|2022-05-24 19:48:20|134.8|132.4|135.92|133.52|135.92|133.52|134.8|132.4|0
1653421710000|2022-05-24 19:48:30|136.34|133.94|136.9|134.5|137.33|134.93|136.34|133.94|0
1653421720000|2022-05-24 19:48:40|136.62|134.22|137.7|135.3|137.7|135.3|136.62|134.22|0
1653421730000|2022-05-24 19:48:50|137.56|135.16|137.56|135.16|137.98|135.58|137.56|135.16|0
1653421740000|2022-05-24 19:49:00|136.85|134.45|137.7|135.3|137.7|135.3|136.57|134.17|0
1653421750000|2022-05-24 19:49:10|137.13|134.73|137.56|135.16|137.56|135.16|136.99|134.59|0
1653421760000|2022-05-24 19:49:20|138.54|136.14|138.97|136.57|138.97|136.57|138.26|135.86|0
1653421770000|2022-05-24 19:49:30|139.25|136.85|139.82|137.42|139.82|137.42|139.25|136.85|0
1653421780000|2022-05-24 19:49:40|139.61|137.21|139.53|137.13|139.61|137.21|139.39|136.99|0
1653421790000|2022-05-24 19:49:50|139.39|136.99|140.1|137.7|140.1|137.7|139.39|136.99|0
1653421800000|2022-05-24 19:50:00|139.11|136.71|139.67|137.27|139.81|137.41|139.11|136.71|0
1653421810000|2022-05-24 19:50:10|139.11|136.71|138.54|136.14|139.11|136.71|138.54|136.14|0
1653421820000|2022-05-24 19:50:20|138.68|136.28|138.4|136|139.39|136.99|138.4|136|0
1653421830000|2022-05-24 19:50:30|137.98|135.58|138.82|136.42|138.82|136.42|137.98|135.58|0
1653421840000|2022-05-24 19:50:40|140.1|137.7|140.38|137.98|140.38|137.98|140.1|137.7|0
1653421850000|2022-05-24 19:50:50|140.81|138.41|140.67|138.27|140.95|138.55|140.67|138.27|0
1653421860000|2022-05-24 19:51:00|141.17|138.77|141.45|139.05|141.67|139.27|140.81|138.41|0
1653421870000|2022-05-24 19:51:10|141.81|139.41|141.95|139.55|141.95|139.55|141.67|139.27|0
1653421880000|2022-05-24 19:51:20|141.81|139.41|141.52|139.12|141.81|139.41|141.52|139.12|0
1653421890000|2022-05-24 19:51:30|141.81|139.41|142.38|139.98|142.38|139.98|141.81|139.41|0
1653421900000|2022-05-24 19:51:40|142.1|139.7|141.38|138.98|142.1|139.7|141.38|138.98|0
1653421910000|2022-05-24 19:51:50|140.81|138.41|140.52|138.12|140.81|138.41|140.24|137.84|0
1653421920000|2022-05-24 19:52:00|139.95|137.55|139.95|137.55|140.67|138.27|139.53|137.13|0
1653421930000|2022-05-24 19:52:10|139.67|137.27|139.95|137.55|139.95|137.55|139.24|136.84|0
1653421940000|2022-05-24 19:52:20|139.81|137.41|140.66|138.26|140.66|138.26|139.81|137.41|0
1653421950000|2022-05-24 19:52:30|141.24|138.84|141.52|139.12|141.52|139.12|141.24|138.84|0
1653421960000|2022-05-24 19:52:40|141.66|139.26|142.24|139.84|142.24|139.84|141.6|139.2|0
1653421970000|2022-05-24 19:52:50|142.52|140.12|142.67|140.27|142.81|140.41|142.52|140.12|0
1653421980000|2022-05-24 19:53:00|142.96|140.56|144.11|141.71|144.26|141.86|142.96|140.56|0
1653421990000|2022-05-24 19:53:10|144.26|141.86|144.98|142.58|144.98|142.58|144.11|141.71|0
1653422000000|2022-05-24 19:53:20|144.84|142.44|144.84|142.44|144.91|142.51|144.84|142.44|0
1653422010000|2022-05-24 19:53:30|144.69|142.29|143.53|141.13|144.69|142.29|143.53|141.13|0
1653422020000|2022-05-24 19:53:40|143.39|140.99|142.67|140.27|143.39|140.99|142.67|140.27|0
1653422030000|2022-05-24 19:53:50|142.38|139.98|143.61|141.21|143.61|141.21|142.38|139.98|0
1653422040000|2022-05-24 19:54:00|143.68|141.28|144.25|141.85|144.25|141.85|143.68|141.28|0
1653422050000|2022-05-24 19:54:10|144.4|142|144.98|142.58|144.98|142.58|144.4|142|0
1653422060000|2022-05-24 19:54:20|144.83|142.43|145.27|142.87|145.27|142.87|144.83|142.43|0
1653422070000|2022-05-24 19:54:30|144.98|142.58|144.83|142.43|145.27|142.87|144.83|142.43|0
1653422080000|2022-05-24 19:54:40|145.12|142.72|144.98|142.58|145.12|142.72|144.4|142|0
1653422090000|2022-05-24 19:54:50|145.27|142.87|146.44|144.04|146.44|144.04|145.27|142.87|0
1653422100000|2022-05-24 19:55:00|146.73|144.33|147.39|144.99|147.46|145.06|146.73|144.33|0
1653422110000|2022-05-24 19:55:10|146.44|144.04|146.58|144.18|147.17|144.77|146.44|144.04|0
1653422120000|2022-05-24 19:55:20|147.31|144.91|146.58|144.18|147.31|144.91|146.58|144.18|0
1653422130000|2022-05-24 19:55:30|146.43|144.03|145.7|143.3|146.43|144.03|145.7|143.3|0
1653422140000|2022-05-24 19:55:40|145.56|143.16|144.4|142|145.56|143.16|144.4|142|0
1653422150000|2022-05-24 19:55:50|144.83|142.43|145.12|142.72|145.7|143.3|144.83|142.43|0
1653422160000|2022-05-24 19:56:00|146|143.6|146.14|143.74|146.14|143.74|146|143.6|0
1653422170000|2022-05-24 19:56:10|146.29|143.89|146|143.6|146.29|143.89|145.85|143.45|0
1653422180000|2022-05-24 19:56:20|146.29|143.89|145.7|143.3|146.29|143.89|145.56|143.16|0
1653422190000|2022-05-24 19:56:30|146|143.6|145.99|143.59|146.14|143.74|145.99|143.59|0
1653422200000|2022-05-24 19:56:40|145.56|143.16|145.27|142.87|145.7|143.3|145.27|142.87|0
1653422210000|2022-05-24 19:56:50|145.7|143.3|145.12|142.72|145.7|143.3|145.12|142.72|0
1653422220000|2022-05-24 19:57:00|145.56|143.16|145.7|143.3|146.07|143.67|145.56|143.16|0
1653422230000|2022-05-24 19:57:10|146.14|143.74|146.29|143.89|146.29|143.89|145.99|143.59|0
1653422240000|2022-05-24 19:57:20|146.14|143.74|144.54|142.14|146.14|143.74|144.54|142.14|0
1653422250000|2022-05-24 19:57:30|143.96|141.56|143.53|141.13|143.96|141.56|143.24|140.84|0
1653422260000|2022-05-24 19:57:40|143.24|140.84|142.66|140.26|143.24|140.84|142.66|140.26|0
1653422270000|2022-05-24 19:57:50|143.09|140.69|143.38|140.98|143.38|140.98|143.09|140.69|0
1653422280000|2022-05-24 19:58:00|143.09|140.69|142.66|140.26|143.09|140.69|142.66|140.26|0
1653422290000|2022-05-24 19:58:10|142.95|140.55|143.38|140.98|143.52|141.12|142.95|140.55|0
1653422300000|2022-05-24 19:58:20|142.8|140.4|143.24|140.84|143.24|140.84|142.8|140.4|0
1653422310000|2022-05-24 19:58:30|143.52|141.12|143.38|140.98|143.52|141.12|143.24|140.84|0
1653422320000|2022-05-24 19:58:40|143.24|140.84|143.09|140.69|143.24|140.84|142.95|140.55|0
1653422330000|2022-05-24 19:58:50|143.38|140.98|142.8|140.4|143.38|140.98|142.8|140.4|0
1653422340000|2022-05-24 19:59:00|143.96|141.56|143.81|141.41|143.96|141.56|143.67|141.27|0
1653422350000|2022-05-24 19:59:10|143.52|141.12|143.96|141.56|144.25|141.85|143.52|141.12|0
1653422360000|2022-05-24 19:59:20|144.25|141.85|144.39|141.99|144.83|142.43|144.25|141.85|0
1653422370000|2022-05-24 19:59:30|144.54|142.14|144.1|141.7|144.54|142.14|143.96|141.56|0
1653422380000|2022-05-24 19:59:40|143.96|141.56|141.52|139.12|144.1|141.7|141.52|139.12|0
1653422390000|2022-05-24 19:59:50|141.37|138.97|139.65|137.25|141.37|138.97|139.65|137.25|0
1653422400000|2022-05-24 20:00:00|139.07|136.67|138.08|135.68|139.07|136.67|138.08|135.68|0
1653422410000|2022-05-24 20:00:10|137.37|134.97|136.8|134.4|137.37|134.97|136.8|134.4|0
1653422420000|2022-05-24 20:00:20|135.81|133.41|136.23|133.83|136.23|133.83|135.67|133.27|0
1653422430000|2022-05-24 20:00:30|137.22|134.82|136.94|134.54|137.22|134.82|136.8|134.4|0
1653422440000|2022-05-24 20:00:40|136.8|134.4|137.22|134.82|137.22|134.82|136.8|134.4|0
1653422450000|2022-05-24 20:00:50|137.08|134.68|137.36|134.96|137.36|134.96|136.94|134.54|0
1653422460000|2022-05-24 20:01:00|137.51|135.11|137.22|134.82|137.51|135.11|137.22|134.82|0
1653422470000|2022-05-24 20:01:10|137.36|134.96|136.66|134.26|137.36|134.96|136.66|134.26|0
1653422480000|2022-05-24 20:01:20|136.23|133.83|135.39|132.99|136.23|133.83|135.39|132.99|0
1653422490000|2022-05-24 20:01:30|135.53|133.13|135.67|133.27|136.09|133.69|135.53|133.13|0
1653422500000|2022-05-24 20:01:40|135.95|133.55|135.74|133.34|135.95|133.55|135.67|133.27|0
1653422510000|2022-05-24 20:01:50|135.53|133.13|135.95|133.55|135.95|133.55|135.39|132.99|0
1653422520000|2022-05-24 20:02:00|135.53|133.13|135.95|133.55|135.95|133.55|135.53|133.13|0
1653422530000|2022-05-24 20:02:10|136.37|133.97|136.23|133.83|136.65|134.25|136.23|133.83|0
1653422540000|2022-05-24 20:02:20|136.37|133.97|136.09|133.69|136.37|133.97|136.09|133.69|0
1653422550000|2022-05-24 20:02:30|136.16|133.76|136.23|133.83|136.23|133.83|136.09|133.69|0
1653422560000|2022-05-24 20:02:40|136.09|133.69|135.53|133.13|136.09|133.69|135.53|133.13|0
1653422570000|2022-05-24 20:02:50|135.39|132.99|134.4|132|135.39|132.99|134.4|132|0
1653422580000|2022-05-24 20:03:00|134.54|132.14|134.68|132.28|134.68|132.28|134.54|132.14|0
1653422590000|2022-05-24 20:03:10|134.96|132.56|134.96|132.56|135.1|132.7|134.82|132.42|0
1653422600000|2022-05-24 20:03:20|134.82|132.42|135.24|132.84|135.38|132.98|134.82|132.42|0
1653422610000|2022-05-24 20:03:30|135.38|132.98|135.95|133.55|135.95|133.55|135.38|132.98|0
1653422620000|2022-05-24 20:03:40|135.81|133.41|135.95|133.55|135.95|133.55|135.66|133.26|0
1653422630000|2022-05-24 20:03:50|135.81|133.41|135.95|133.55|135.95|133.55|135.66|133.26|0
1653422640000|2022-05-24 20:04:00|135.52|133.12|135.8|133.4|135.8|133.4|135.38|132.98|0
1653422650000|2022-05-24 20:04:10|135.95|133.55|135.66|133.26|135.95|133.55|135.66|133.26|0
1653422660000|2022-05-24 20:04:20|135.8|133.4|135.8|133.4|135.95|133.55|135.66|133.26|0
1653422670000|2022-05-24 20:04:30|136.09|133.69|135.8|133.4|136.09|133.69|135.8|133.4|0
1653422680000|2022-05-24 20:04:40|135.94|133.54|135.52|133.12|135.94|133.54|135.52|133.12|0
1653422690000|2022-05-24 20:04:50|135.8|133.4|136.23|133.83|136.44|134.04|135.8|133.4|0
1653422700000|2022-05-24 20:05:00|136.37|133.97|136.51|134.11|136.58|134.18|136.23|133.83|0
1653422710000|2022-05-24 20:05:10|136.79|134.39|137.22|134.82|137.22|134.82|136.79|134.39|0
1653422720000|2022-05-24 20:05:20|137.36|134.96|137.22|134.82|137.36|134.96|137.22|134.82|0
1653422730000|2022-05-24 20:05:30|137.07|134.67|137.22|134.82|137.29|134.89|137.07|134.67|0
1653422740000|2022-05-24 20:05:40|137.07|134.67|137.07|134.67|137.07|134.67|137.07|134.67|0
1653422750000|2022-05-24 20:05:50|137.21|134.81|137.21|134.81|137.36|134.96|137.21|134.81|0
1653422760000|2022-05-24 20:06:00|137.36|134.96|137.07|134.67|137.36|134.96|137.07|134.67|0
1653422770000|2022-05-24 20:06:10|136.79|134.39|136.79|134.39|136.79|134.39|136.79|134.39|0
1653422780000|2022-05-24 20:06:20|136.86|134.46|136.93|134.53|136.93|134.53|136.86|134.46|0
1653422790000|2022-05-24 20:06:30|137.07|134.67|137.36|134.96|137.36|134.96|137.07|134.67|0
1653422800000|2022-05-24 20:06:40|137.21|134.81|137.07|134.67|137.36|134.96|137.07|134.67|0
1653422810000|2022-05-24 20:06:50|136.93|134.53|136.93|134.53|136.93|134.53|136.93|134.53|0
1653422820000|2022-05-24 20:07:00|136.79|134.39|136.79|134.39|136.79|134.39|136.65|134.25|0
1653422830000|2022-05-24 20:07:10|136.93|134.53|136.93|134.53|137.07|134.67|136.93|134.53|0
1653422840000|2022-05-24 20:07:20|137.07|134.67|136.93|134.53|137.07|134.67|136.93|134.53|0
1653422850000|2022-05-24 20:07:30|136.86|134.46|136.58|134.18|136.86|134.46|136.58|134.18|0
1653422860000|2022-05-24 20:07:40|136.5|134.1|136.36|133.96|136.5|134.1|136.36|133.96|0
1653422870000|2022-05-24 20:07:50|136.5|134.1|136.79|134.39|136.79|134.39|136.5|134.1|0
1653422880000|2022-05-24 20:08:00|136.65|134.25|136.72|134.32|136.79|134.39|136.65|134.25|0
1653422890000|2022-05-24 20:08:10|136.93|134.53|136.79|134.39|136.93|134.53|136.79|134.39|0
1653422900000|2022-05-24 20:08:20|136.5|134.1|136.5|134.1|136.64|134.24|136.5|134.1|0
1653422910000|2022-05-24 20:08:30|136.64|134.24|136.93|134.53|136.93|134.53|136.64|134.24|0
1653422920000|2022-05-24 20:08:40|136.79|134.39|136.86|134.46|136.86|134.46|136.79|134.39|0
1653422930000|2022-05-24 20:08:50|136.93|134.53|137.07|134.67|137.07|134.67|136.93|134.53|0
1653422940000|2022-05-24 20:09:00|137.35|134.95|137.21|134.81|137.35|134.95|137.21|134.81|0
1653422950000|2022-05-24 20:09:10|137.35|134.95|137.21|134.81|137.35|134.95|137.21|134.81|0
1653422960000|2022-05-24 20:09:20|136.93|134.53|137.21|134.81|137.21|134.81|136.93|134.53|0
1653422970000|2022-05-24 20:09:30|137.35|134.95|136.22|133.82|137.35|134.95|136.22|133.82|0
1653422980000|2022-05-24 20:09:40|136.36|133.96|136.36|133.96|136.36|133.96|136.36|133.96|0
1653422990000|2022-05-24 20:09:50|136.5|134.1|136.64|134.24|136.64|134.24|136.5|134.1|0
1653423000000|2022-05-24 20:10:00|136.78|134.38|137.35|134.95|137.35|134.95|136.78|134.38|0
1653423020000|2022-05-24 20:10:20|137.42|135.02|137.35|134.95|137.42|135.02|137.35|134.95|0
1653423030000|2022-05-24 20:10:30|137.21|134.81|137.07|134.67|137.21|134.81|136.92|134.52|0
1653423040000|2022-05-24 20:10:40|136.64|134.24|136.57|134.17|136.64|134.24|136.5|134.1|0
1653423050000|2022-05-24 20:10:50|136.64|134.24|136.36|133.96|136.64|134.24|136.36|133.96|0
1653423060000|2022-05-24 20:11:00|136.64|134.24|136.78|134.38|136.78|134.38|136.64|134.24|0
1653423070000|2022-05-24 20:11:10|136.92|134.52|136.71|134.31|136.92|134.52|136.71|134.31|0
1653423080000|2022-05-24 20:11:20|136.78|134.38|136.64|134.24|136.78|134.38|136.36|133.96|0
1653423090000|2022-05-24 20:11:30|136.5|134.1|136.64|134.24|136.64|134.24|136.5|134.1|0
1653423100000|2022-05-24 20:11:40|136.78|134.38|136.78|134.38|136.78|134.38|136.78|134.38|0
1653423110000|2022-05-24 20:11:50|136.92|134.52|137.06|134.66|137.21|134.81|136.92|134.52|0
1653423120000|2022-05-24 20:12:00|136.92|134.52|137.06|134.66|137.06|134.66|136.92|134.52|0
1653423130000|2022-05-24 20:12:10|137.14|134.74|137.28|134.88|137.28|134.88|137.14|134.74|0
1653423140000|2022-05-24 20:12:20|137.21|134.81|136.92|134.52|137.21|134.81|136.92|134.52|0
1653423150000|2022-05-24 20:12:30|136.78|134.38|136.64|134.24|136.78|134.38|136.64|134.24|0
1653423160000|2022-05-24 20:12:40|136.5|134.1|136.5|134.1|136.5|134.1|136.5|134.1|0
1653423170000|2022-05-24 20:12:50|136.21|133.81|136.5|134.1|136.5|134.1|136.21|133.81|0
1653423180000|2022-05-24 20:13:00|136.36|133.96|136.64|134.24|136.64|134.24|136.36|133.96|0
1653423190000|2022-05-24 20:13:10|136.78|134.38|136.78|134.38|136.92|134.52|136.78|134.38|0
1653423200000|2022-05-24 20:13:20|136.64|134.24|136.64|134.24|136.64|134.24|136.64|134.24|0
1653423210000|2022-05-24 20:13:30|136.5|134.1|136.64|134.24|136.64|134.24|136.5|134.1|0
1653423220000|2022-05-24 20:13:40|136.78|134.38|136.92|134.52|136.92|134.52|136.78|134.38|0
1653423240000|2022-05-24 20:14:00|136.71|134.31|136.78|134.38|136.78|134.38|136.64|134.24|0
1653423250000|2022-05-24 20:14:10|136.64|134.24|136.64|134.24|136.64|134.24|136.49|134.09|0
1653423260000|2022-05-24 20:14:20|136.49|134.09|136.49|134.09|136.49|134.09|136.49|134.09|0
1653423270000|2022-05-24 20:14:30|136.43|134.03|136.64|134.24|136.64|134.24|136.43|134.03|0
1653423280000|2022-05-24 20:14:40|136.78|134.38|136.21|133.81|136.78|134.38|136.21|133.81|0
1653423290000|2022-05-24 20:14:50|136.07|133.67|135.79|133.39|136.07|133.67|135.79|133.39|0
1653423300000|2022-05-24 20:15:00|136|133.6|136|133.6|136|133.6|136|133.6|0
1653423310000|2022-05-24 20:15:10|135.99|133.19|135.85|133.05|135.99|133.19|135.85|133.05|0
1653423320000|2022-05-24 20:15:20|135.71|132.91|136.41|133.61|136.41|133.61|135.71|132.91|0
1653423330000|2022-05-24 20:15:30|136.55|133.75|136.41|133.61|136.55|133.75|136.41|133.61|0
1653423340000|2022-05-24 20:15:40|136.27|133.47|136.41|133.61|136.55|133.75|136.27|133.47|0
1653423350000|2022-05-24 20:15:50|136.27|133.47|136.13|133.33|136.27|133.47|136.13|133.33|0
1653423360000|2022-05-24 20:16:00|136.41|133.61|136.41|133.61|136.41|133.61|136.13|133.33|0
1653423370000|2022-05-24 20:16:10|136.27|133.47|136.2|133.4|136.27|133.47|136.13|133.33|0
1653423380000|2022-05-24 20:16:20|136.27|133.47|136.41|133.61|136.41|133.61|136.27|133.47|0
1653423390000|2022-05-24 20:16:30|136.27|133.47|136.27|133.47|136.41|133.61|136.27|133.47|0
1653423400000|2022-05-24 20:16:40|136.13|133.33|136.13|133.33|136.27|133.47|136.13|133.33|0
1653423410000|2022-05-24 20:16:50|135.99|133.19|135.99|133.19|136.13|133.33|135.99|133.19|0
1653423420000|2022-05-24 20:17:00|136.13|133.33|135.7|132.9|136.13|133.33|135.7|132.9|0
1653423430000|2022-05-24 20:17:10|135.84|133.04|136.13|133.33|136.13|133.33|135.84|133.04|0
1653423440000|2022-05-24 20:17:20|135.98|133.18|136.27|133.47|136.27|133.47|135.98|133.18|0
1653423450000|2022-05-24 20:17:30|136.13|133.33|136.27|133.47|136.27|133.47|136.13|133.33|0
1653423460000|2022-05-24 20:17:40|136.13|133.33|136.27|133.47|136.27|133.47|136.12|133.32|0
1653423480000|2022-05-24 20:18:00|135.98|133.18|135.84|133.04|135.98|133.18|135.84|133.04|0
1653423490000|2022-05-24 20:18:10|135.92|133.12|135.98|133.18|135.98|133.18|135.84|133.04|0
1653423500000|2022-05-24 20:18:20|136.12|133.32|135.98|133.18|136.12|133.32|135.98|133.18|0
1653423510000|2022-05-24 20:18:30|136.06|133.26|136.12|133.32|136.26|133.46|136.06|133.26|0
1653423520000|2022-05-24 20:18:40|135.98|133.18|135.84|133.04|135.98|133.18|135.84|133.04|0
1653423530000|2022-05-24 20:18:50|135.98|133.18|135.84|133.04|136.12|133.32|135.84|133.04|0
1653423540000|2022-05-24 20:19:00|136.12|133.32|136.12|133.32|136.12|133.32|136.12|133.32|0
1653423550000|2022-05-24 20:19:10|135.98|133.18|136.4|133.6|136.4|133.6|135.84|133.04|0
1653423560000|2022-05-24 20:19:20|136.55|133.75|136.55|133.75|136.55|133.75|136.55|133.75|0
1653423570000|2022-05-24 20:19:30|136.69|133.89|136.55|133.75|136.69|133.89|136.55|133.75|0
1653423580000|2022-05-24 20:19:40|136.69|133.89|136.69|133.89|136.69|133.89|136.69|133.89|0
1653423590000|2022-05-24 20:19:50|136.83|134.03|136.4|133.6|136.83|134.03|136.4|133.6|0
1653423600000|2022-05-24 20:20:00|136.69|133.89|137.25|134.45|137.25|134.45|136.54|133.74|0
1653423610000|2022-05-24 20:20:10|137.39|134.59|137.25|134.45|137.39|134.59|137.25|134.45|0
1653423620000|2022-05-24 20:20:20|137.18|134.38|137.39|134.59|137.39|134.59|137.18|134.38|0
1653423630000|2022-05-24 20:20:30|137.53|134.73|137.53|134.73|137.68|134.88|137.53|134.73|0
1653423650000|2022-05-24 20:20:50|137.68|134.88|137.96|135.16|137.96|135.16|137.68|134.88|0
1653423660000|2022-05-24 20:21:00|137.82|135.02|138.53|135.73|138.53|135.73|137.82|135.02|0
1653423670000|2022-05-24 20:21:10|138.39|135.59|138.67|135.87|138.67|135.87|138.39|135.59|0
1653423680000|2022-05-24 20:21:20|138.39|135.59|138.39|135.59|138.39|135.59|138.32|135.52|0
1653423690000|2022-05-24 20:21:30|138.24|135.44|138.39|135.59|138.39|135.59|138.17|135.37|0
1653423700000|2022-05-24 20:21:40|138.24|135.44|138.1|135.3|138.24|135.44|138.1|135.3|0
1653423710000|2022-05-24 20:21:50|138.24|135.44|138.53|135.73|138.53|135.73|138.24|135.44|0
1653423720000|2022-05-24 20:22:00|138.67|135.87|138.53|135.73|138.67|135.87|138.53|135.73|0
1653423730000|2022-05-24 20:22:10|138.38|135.58|138.53|135.73|138.53|135.73|138.38|135.58|0
1653423740000|2022-05-24 20:22:20|138.38|135.58|138.38|135.58|138.53|135.73|138.38|135.58|0
1653423750000|2022-05-24 20:22:30|138.53|135.73|138.46|135.66|138.53|135.73|138.38|135.58|0
1653423760000|2022-05-24 20:22:40|138.38|135.58|138.46|135.66|138.46|135.66|138.38|135.58|0
1653423770000|2022-05-24 20:22:50|138.24|135.44|138.38|135.58|138.38|135.58|138.24|135.44|0
1653423780000|2022-05-24 20:23:00|138.53|135.73|138.67|135.87|138.67|135.87|138.53|135.73|0
1653423790000|2022-05-24 20:23:10|138.81|136.01|138.95|136.15|138.95|136.15|138.81|136.01|0
1653423800000|2022-05-24 20:23:20|139.1|136.3|139.67|136.87|139.67|136.87|139.1|136.3|0
1653423810000|2022-05-24 20:23:30|139.52|136.72|139.38|136.58|139.67|136.87|139.38|136.58|0
1653423820000|2022-05-24 20:23:40|139.52|136.72|139.6|136.8|139.6|136.8|139.38|136.58|0
1653423830000|2022-05-24 20:23:50|139.81|137.01|139.81|137.01|139.95|137.15|139.81|137.01|0
1653423840000|2022-05-24 20:24:00|140.1|137.3|140.1|137.3|140.1|137.3|139.95|137.15|0
1653423850000|2022-05-24 20:24:10|140.24|137.44|140.67|137.87|140.67|137.87|140.24|137.44|0
1653423860000|2022-05-24 20:24:20|140.38|137.58|140.53|137.73|140.53|137.73|140.38|137.58|0
1653423870000|2022-05-24 20:24:30|140.38|137.58|140.1|137.3|140.38|137.58|140.1|137.3|0
1653423880000|2022-05-24 20:24:40|139.95|137.15|139.52|136.72|139.95|137.15|139.52|136.72|0
1653423890000|2022-05-24 20:24:50|139.67|136.87|139.67|136.87|139.67|136.87|139.67|136.87|0
1653423900000|2022-05-24 20:25:00|139.81|137.01|139.81|137.01|139.95|137.15|139.81|137.01|0
1653423910000|2022-05-24 20:25:10|139.66|136.86|139.38|136.58|139.66|136.86|139.38|136.58|0
1653423920000|2022-05-24 20:25:20|139.45|136.65|139.24|136.44|139.45|136.65|139.24|136.44|0
1653423930000|2022-05-24 20:25:30|139.52|136.72|139.23|136.43|139.52|136.72|139.23|136.43|0
1653423940000|2022-05-24 20:25:40|139.09|136.29|139.38|136.58|139.38|136.58|139.09|136.29|0
1653423950000|2022-05-24 20:25:50|139.52|136.72|139.45|136.65|139.52|136.72|139.45|136.65|0
1653423960000|2022-05-24 20:26:00|139.52|136.72|139.52|136.72|139.52|136.72|139.38|136.58|0
1653423970000|2022-05-24 20:26:10|139.38|136.58|139.45|136.65|139.45|136.65|139.23|136.43|0
1653423980000|2022-05-24 20:26:20|139.31|136.51|139.38|136.58|139.38|136.58|139.17|136.37|0
1653423990000|2022-05-24 20:26:30|139.31|136.51|139.45|136.65|139.52|136.72|139.31|136.51|0
1653424000000|2022-05-24 20:26:40|139.52|136.72|139.66|136.86|139.66|136.86|139.45|136.65|0
1653424010000|2022-05-24 20:26:50|139.81|137.01|139.16|136.36|139.81|137.01|139.16|136.36|0
1653424020000|2022-05-24 20:27:00|139.23|136.43|138.8|136|139.23|136.43|138.8|136|0
1653424030000|2022-05-24 20:27:10|138.95|136.15|138.95|136.15|138.95|136.15|138.8|136|0
1653424040000|2022-05-24 20:27:20|138.88|136.08|138.95|136.15|138.95|136.15|138.88|136.08|0
1653424050000|2022-05-24 20:27:30|138.8|136|138.66|135.86|138.8|136|138.66|135.86|0
1653424070000|2022-05-24 20:27:50|138.59|135.79|138.8|136|138.8|136|138.52|135.72|0
1653424120000|2022-05-24 20:28:40|138.73|135.93|138.66|135.86|138.73|135.93|138.66|135.86|0
1653424130000|2022-05-24 20:28:50|138.8|136|138.8|136|138.8|136|138.8|136|0
1653424140000|2022-05-24 20:29:00|138.66|135.86|138.59|135.79|138.73|135.93|138.59|135.79|0
1653424150000|2022-05-24 20:29:10|138.66|135.86|138.8|136|138.8|136|138.66|135.86|0
1653424160000|2022-05-24 20:29:20|138.73|135.93|138.52|135.72|138.8|136|138.52|135.72|0
1653424180000|2022-05-24 20:29:40|138.45|135.65|138.52|135.72|138.52|135.72|138.45|135.65|0
1653424190000|2022-05-24 20:29:50|138.51|135.71|138.51|135.71|138.51|135.71|138.51|135.71|0
1653424200000|2022-05-24 20:30:00|138.37|135.57|138.37|135.57|138.51|135.71|138.37|135.57|0
1653424210000|2022-05-24 20:30:10|138.23|135.43|138.23|135.43|138.23|135.43|138.23|135.43|0
1653424220000|2022-05-24 20:30:20|138.16|135.36|138.23|135.43|138.23|135.43|138.16|135.36|0
1653424240000|2022-05-24 20:30:40|138.37|135.57|138.37|135.57|138.37|135.57|138.37|135.57|0
1653424250000|2022-05-24 20:30:50|138.51|135.71|138.51|135.71|138.51|135.71|138.51|135.71|0
1653424260000|2022-05-24 20:31:00|138.66|135.86|138.51|135.71|138.66|135.86|138.51|135.71|0
1653424270000|2022-05-24 20:31:10|138.59|135.79|138.37|135.57|138.59|135.79|138.37|135.57|0
1653424280000|2022-05-24 20:31:20|138.51|135.71|138.66|135.86|138.66|135.86|138.51|135.71|0
1653424290000|2022-05-24 20:31:30|138.8|136|138.65|135.85|138.8|136|138.65|135.85|0
1653424300000|2022-05-24 20:31:40|138.59|135.79|138.51|135.71|138.59|135.79|138.51|135.71|0
1653424310000|2022-05-24 20:31:50|138.23|135.43|138.23|135.43|138.23|135.43|138.23|135.43|0
1653424320000|2022-05-24 20:32:00|138.37|135.57|138.23|135.43|138.51|135.71|138.23|135.43|0
1653424330000|2022-05-24 20:32:10|138.16|135.36|138.23|135.43|138.23|135.43|138.16|135.36|0
1653424350000|2022-05-24 20:32:30|138.51|135.71|138.51|135.71|138.51|135.71|138.51|135.71|0
1653424390000|2022-05-24 20:33:10|138.37|135.57|138.37|135.57|138.37|135.57|138.37|135.57|0
1653424410000|2022-05-24 20:33:30|138.51|135.71|138.37|135.57|138.51|135.71|138.37|135.57|0
1653424420000|2022-05-24 20:33:40|138.44|135.64|138.44|135.64|138.44|135.64|138.44|135.64|0
1653424430000|2022-05-24 20:33:50|138.51|135.71|138.51|135.71|138.51|135.71|138.51|135.71|0
1653424510000|2022-05-24 20:35:10|138.22|135.42|137.94|135.14|138.22|135.42|137.94|135.14|0
1653424520000|2022-05-24 20:35:20|138.22|135.42|138.36|135.56|138.51|135.71|138.22|135.42|0
1653424530000|2022-05-24 20:35:30|138.22|135.42|138.22|135.42|138.36|135.56|138.22|135.42|0
1653424550000|2022-05-24 20:35:50|138.08|135.28|138.08|135.28|138.08|135.28|138.08|135.28|0
1653424560000|2022-05-24 20:36:00|138.22|135.42|138.15|135.35|138.22|135.42|138.15|135.35|0
1653424570000|2022-05-24 20:36:10|138.36|135.56|138.22|135.42|138.36|135.56|138.22|135.42|0
1653424580000|2022-05-24 20:36:20|138.29|135.49|138.29|135.49|138.29|135.49|138.29|135.49|0
1653424590000|2022-05-24 20:36:30|138.22|135.42|138.36|135.56|138.36|135.56|138.22|135.42|0
1653424600000|2022-05-24 20:36:40|138.22|135.42|138.22|135.42|138.22|135.42|138.22|135.42|0
1653424610000|2022-05-24 20:36:50|138.08|135.28|138.29|135.49|138.29|135.49|138.08|135.28|0
1653424620000|2022-05-24 20:37:00|138.22|135.42|138.29|135.49|138.29|135.49|138.22|135.42|0
1653424630000|2022-05-24 20:37:10|138.22|135.42|138.22|135.42|138.22|135.42|138.22|135.42|0
1653424640000|2022-05-24 20:37:20|138.36|135.56|138.36|135.56|138.36|135.56|138.36|135.56|0
1653424650000|2022-05-24 20:37:30|138.22|135.42|138.29|135.49|138.29|135.49|138.08|135.28|0
1653424660000|2022-05-24 20:37:40|138.22|135.42|138.22|135.42|138.22|135.42|138.22|135.42|0
1653424670000|2022-05-24 20:37:50|138.36|135.56|138.29|135.49|138.36|135.56|138.22|135.42|0
1653424680000|2022-05-24 20:38:00|138.08|135.28|138.36|135.56|138.36|135.56|138.08|135.28|0
1653424690000|2022-05-24 20:38:10|138.29|135.49|138.22|135.42|138.29|135.49|138.22|135.42|0
1653424700000|2022-05-24 20:38:20|138.07|135.27|138.07|135.27|138.07|135.27|138.07|135.27|0
1653424710000|2022-05-24 20:38:30|138.22|135.42|138.22|135.42|138.22|135.42|138.22|135.42|0
1653424730000|2022-05-24 20:38:50|138.36|135.56|138.22|135.42|138.36|135.56|138.22|135.42|0
1653424740000|2022-05-24 20:39:00|138.07|135.27|138.22|135.42|138.36|135.56|138.07|135.27|0
1653424750000|2022-05-24 20:39:10|138.36|135.56|138.36|135.56|138.36|135.56|138.36|135.56|0
1653424760000|2022-05-24 20:39:20|138.22|135.42|138.36|135.56|138.36|135.56|138.22|135.42|0
1653424770000|2022-05-24 20:39:30|138.22|135.42|138.07|135.27|138.22|135.42|138.07|135.27|0
1653424780000|2022-05-24 20:39:40|138.22|135.42|138.22|135.42|138.22|135.42|138.22|135.42|0
1653424790000|2022-05-24 20:39:50|138.21|135.41|138.21|135.41|138.21|135.41|138.21|135.41|0
1653424800000|2022-05-24 20:40:00|137.93|135.13|138.07|135.27|138.07|135.27|137.93|135.13|0
1653424820000|2022-05-24 20:40:20|137.93|135.13|137.93|135.13|137.93|135.13|137.93|135.13|0
1653424830000|2022-05-24 20:40:30|138.07|135.27|138.07|135.27|138.07|135.27|138.07|135.27|0
1653424840000|2022-05-24 20:40:40|138|135.2|137.93|135.13|138|135.2|137.93|135.13|0
1653424850000|2022-05-24 20:40:50|138|135.2|138|135.2|138|135.2|137.93|135.13|0
1653424860000|2022-05-24 20:41:00|137.79|134.99|138|135.2|138|135.2|137.79|134.99|0
1653424870000|2022-05-24 20:41:10|138.07|135.27|138.07|135.27|138.07|135.27|138.07|135.27|0
1653424890000|2022-05-24 20:41:30|138|135.2|138|135.2|138|135.2|138|135.2|0
1653424900000|2022-05-24 20:41:40|137.79|134.99|137.79|134.99|137.79|134.99|137.79|134.99|0
1653424910000|2022-05-24 20:41:50|137.86|135.06|137.93|135.13|137.93|135.13|137.86|135.06|0
1653424920000|2022-05-24 20:42:00|138.07|135.27|137.93|135.13|138.07|135.27|137.93|135.13|0
1653424930000|2022-05-24 20:42:10|138.07|135.27|138.07|135.27|138.07|135.27|138.07|135.27|0
1653424950000|2022-05-24 20:42:30|137.93|135.13|138.07|135.27|138.07|135.27|137.93|135.13|0
1653424960000|2022-05-24 20:42:40|137.93|135.13|137.78|134.98|137.93|135.13|137.78|134.98|0
1653424970000|2022-05-24 20:42:50|137.93|135.13|137.93|135.13|137.93|135.13|137.93|135.13|0
1653424980000|2022-05-24 20:43:00|138.07|135.27|138.07|135.27|138.07|135.27|138|135.2|0
1653424990000|2022-05-24 20:43:10|137.93|135.13|137.93|135.13|137.93|135.13|137.93|135.13|0
1653425010000|2022-05-24 20:43:30|137.92|135.12|137.78|134.98|137.92|135.12|137.78|134.98|0
1653425020000|2022-05-24 20:43:40|137.71|134.91|137.78|134.98|137.92|135.12|137.71|134.91|0
1653425050000|2022-05-24 20:44:10|137.86|135.06|137.5|134.7|137.86|135.06|137.5|134.7|0
1653425060000|2022-05-24 20:44:20|137.36|134.56|137.5|134.7|137.5|134.7|137.36|134.56|0
1653425080000|2022-05-24 20:44:40|137.64|134.84|137.64|134.84|137.64|134.84|137.64|134.84|0
1653425090000|2022-05-24 20:44:50|137.78|134.98|137.78|134.98|137.78|134.98|137.78|134.98|0
1653425100000|2022-05-24 20:45:00|137.5|134.7|137.78|134.98|137.78|134.98|137.5|134.7|0
1653425110000|2022-05-24 20:45:10|137.35|134.55|137.5|134.7|137.5|134.7|137.35|134.55|0
1653425120000|2022-05-24 20:45:20|137.35|134.55|137.35|134.55|137.35|134.55|137.35|134.55|0
1653425140000|2022-05-24 20:45:40|137.21|134.41|137.07|134.27|137.21|134.41|137.07|134.27|0
1653425150000|2022-05-24 20:45:50|137.21|134.41|137.35|134.55|137.35|134.55|137.14|134.34|0
1653425170000|2022-05-24 20:46:10|137.29|134.49|137.29|134.49|137.29|134.49|137.29|134.49|0
1653425180000|2022-05-24 20:46:20|137.35|134.55|137.35|134.55|137.49|134.69|137.35|134.55|0
1653425190000|2022-05-24 20:46:30|137.64|134.84|137.35|134.55|137.64|134.84|137.35|134.55|0
1653425200000|2022-05-24 20:46:40|137.49|134.69|137.49|134.69|137.49|134.69|137.49|134.69|0
1653425210000|2022-05-24 20:46:50|137.57|134.77|137.35|134.55|137.57|134.77|137.21|134.41|0
1653425220000|2022-05-24 20:47:00|137.21|134.41|137.49|134.69|137.49|134.69|137.21|134.41|0
1653425230000|2022-05-24 20:47:10|137.64|134.84|137.64|134.84|137.64|134.84|137.64|134.84|0
1653425240000|2022-05-24 20:47:20|137.49|134.69|137.49|134.69|137.49|134.69|137.49|134.69|0
1653425250000|2022-05-24 20:47:30|137.35|134.55|137.35|134.55|137.49|134.69|137.35|134.55|0
1653425260000|2022-05-24 20:47:40|137.21|134.41|137.21|134.41|137.21|134.41|137.21|134.41|0
1653425270000|2022-05-24 20:47:50|137.35|134.55|137.35|134.55|137.35|134.55|137.35|134.55|0
1653425280000|2022-05-24 20:48:00|137.42|134.62|137.42|134.62|137.42|134.62|137.42|134.62|0
1653425290000|2022-05-24 20:48:10|137.35|134.55|137.35|134.55|137.35|134.55|137.21|134.41|0
1653425300000|2022-05-24 20:48:20|137.28|134.48|137.28|134.48|137.28|134.48|137.28|134.48|0
1653425310000|2022-05-24 20:48:30|137.21|134.41|137.21|134.41|137.21|134.41|137.21|134.41|0
1653425320000|2022-05-24 20:48:40|137.28|134.48|137.35|134.55|137.35|134.55|137.21|134.41|0
1653425330000|2022-05-24 20:48:50|137.49|134.69|137.49|134.69|137.49|134.69|137.49|134.69|0
1653425340000|2022-05-24 20:49:00|137.28|134.48|137.07|134.27|137.35|134.55|137.07|134.27|0
1653425350000|2022-05-24 20:49:10|137.14|134.34|136.92|134.12|137.14|134.34|136.92|134.12|0
1653425360000|2022-05-24 20:49:20|136.78|133.98|136.5|133.7|136.78|133.98|136.5|133.7|0
1653425370000|2022-05-24 20:49:30|136.36|133.56|136.08|133.28|136.36|133.56|136.08|133.28|0
1653425380000|2022-05-24 20:49:40|136.22|133.42|136.22|133.42|136.22|133.42|136.08|133.28|0
1653425390000|2022-05-24 20:49:50|136.08|133.28|136.36|133.56|136.36|133.56|136.08|133.28|0
1653425400000|2022-05-24 20:50:00|136.08|133.28|135.79|132.99|136.08|133.28|135.79|132.99|0
1653425410000|2022-05-24 20:50:10|136.01|133.21|135.79|132.99|136.01|133.21|135.79|132.99|0
1653425420000|2022-05-24 20:50:20|136.36|133.56|136.22|133.42|136.36|133.56|136.22|133.42|0
1653425430000|2022-05-24 20:50:30|136.36|133.56|136.36|133.56|136.36|133.56|136.36|133.56|0
1653425440000|2022-05-24 20:50:40|136.22|133.42|136.22|133.42|136.22|133.42|136.22|133.42|0
1653425450000|2022-05-24 20:50:50|136.01|133.21|135.93|133.13|136.01|133.21|135.93|133.13|0
1653425460000|2022-05-24 20:51:00|135.79|132.99|136.07|133.27|136.07|133.27|135.79|132.99|0
1653425480000|2022-05-24 20:51:20|136.01|133.21|136.07|133.27|136.07|133.27|136.01|133.21|0
1653425490000|2022-05-24 20:51:30|136.21|133.41|136.21|133.41|136.21|133.41|136.21|133.41|0
1653425500000|2022-05-24 20:51:40|136.07|133.27|135.93|133.13|136.07|133.27|135.93|133.13|0
1653425510000|2022-05-24 20:51:50|136.01|133.21|136.21|133.41|136.21|133.41|136.01|133.21|0
1653425520000|2022-05-24 20:52:00|136.07|133.27|136.07|133.27|136.07|133.27|136.07|133.27|0
1653425530000|2022-05-24 20:52:10|136.15|133.35|136.15|133.35|136.15|133.35|136.15|133.35|0
1653425540000|2022-05-24 20:52:20|136.07|133.27|136.07|133.27|136.07|133.27|136.07|133.27|0
1653425550000|2022-05-24 20:52:30|136|133.2|136|133.2|136|133.2|136|133.2|0
1653425560000|2022-05-24 20:52:40|135.93|133.13|136.21|133.41|136.21|133.41|135.93|133.13|0
1653425570000|2022-05-24 20:52:50|135.93|133.13|136|133.2|136|133.2|135.93|133.13|0
1653425580000|2022-05-24 20:53:00|135.93|133.13|135.93|133.13|135.93|133.13|135.93|133.13|0
1653425590000|2022-05-24 20:53:10|135.86|133.06|135.79|132.99|135.93|133.13|135.79|132.99|0
1653425680000|2022-05-24 20:54:40|135.65|132.85|135.65|132.85|135.65|132.85|135.65|132.85|0
1653425700000|2022-05-24 20:55:00|135.72|132.92|135.72|132.92|135.72|132.92|135.72|132.92|0
1653425710000|2022-05-24 20:55:10|135.79|132.99|135.79|132.99|135.79|132.99|135.72|132.92|0
1653425720000|2022-05-24 20:55:20|135.64|132.84|135.64|132.84|135.64|132.84|135.64|132.84|0
1653425730000|2022-05-24 20:55:30|135.79|132.99|135.79|132.99|135.79|132.99|135.79|132.99|0
1653425740000|2022-05-24 20:55:40|135.78|132.98|135.78|132.98|135.78|132.98|135.78|132.98|0
1653425760000|2022-05-24 20:56:00|135.64|132.84|135.64|132.84|135.64|132.84|135.64|132.84|0
1653425770000|2022-05-24 20:56:10|135.78|132.98|135.78|132.98|135.78|132.98|135.78|132.98|0
1653425780000|2022-05-24 20:56:20|135.64|132.84|135.64|132.84|135.64|132.84|135.64|132.84|0
1653425790000|2022-05-24 20:56:30|135.78|132.98|135.64|132.84|135.78|132.98|135.64|132.84|0
1653425800000|2022-05-24 20:56:40|135.5|132.7|135.08|132.28|135.5|132.7|135.08|132.28|0
1653425810000|2022-05-24 20:56:50|134.94|132.14|134.94|132.14|134.94|132.14|134.8|132|0
1653425820000|2022-05-24 20:57:00|134.8|132|134.94|132.14|134.94|132.14|134.8|132|0
1653425830000|2022-05-24 20:57:10|134.87|132.07|134.59|131.79|134.87|132.07|134.52|131.72|0
1653425840000|2022-05-24 20:57:20|134.45|131.65|134.38|131.58|134.45|131.65|134.24|131.44|0
1653425850000|2022-05-24 20:57:30|134.66|131.86|134.66|131.86|134.66|131.86|134.59|131.79|0
1653425860000|2022-05-24 20:57:40|134.52|131.72|134.24|131.44|134.52|131.72|134.24|131.44|0
1653425870000|2022-05-24 20:57:50|134.1|131.3|134.1|131.3|134.1|131.3|134.1|131.3|0
1653425880000|2022-05-24 20:58:00|134.03|131.23|134.38|131.58|134.38|131.58|134.03|131.23|0
1653425890000|2022-05-24 20:58:10|134.31|131.51|134.31|131.51|134.31|131.51|134.31|131.51|0
1653425900000|2022-05-24 20:58:20|134.38|131.58|134.8|132|134.8|132|134.38|131.58|0
1653425910000|2022-05-24 20:58:30|134.94|132.14|134.94|132.14|134.94|132.14|134.94|132.14|0
1653425960000|2022-05-24 20:59:20|134.87|132.07|134.94|132.14|134.94|132.14|134.87|132.07|0
1653425990000|2022-05-24 20:59:50|134.87|132.07|135.01|132.21|135.01|132.21|134.87|132.07|0
1653426000000|2022-05-24 21:00:00|134.86|132.06|135.05|132.25|135.05|132.25|134.86|132.06|0
1653426010000|2022-05-24 21:00:10|135.07|132.27|135.05|132.25|135.07|132.27|135.05|132.25|0
1653426020000|2022-05-24 21:00:20|135.02|132.22|135.02|132.22|135.02|132.22|135.02|132.22|0
1653426040000|2022-05-24 21:00:40|135.09|132.29|135.09|132.29|135.09|132.29|135.09|132.29|0
1653426070000|2022-05-24 21:01:10|135.12|132.32|135.12|132.32|135.12|132.32|135.12|132.32|0
1653426100000|2022-05-24 21:01:40|135.17|132.37|135.15|132.35|135.17|132.37|135.12|132.32|0
1653426110000|2022-05-24 21:01:50|135.17|132.37|135.17|132.37|135.17|132.37|135.17|132.37|0
1653426130000|2022-05-24 21:02:10|134.88|132.08|135.08|132.28|135.08|132.28|134.88|132.08|0
1653426140000|2022-05-24 21:02:20|135.12|132.32|135.12|132.32|135.12|132.32|135.12|132.32|0
1653426150000|2022-05-24 21:02:30|134.8|132|134.88|132.08|135.07|132.27|134.8|132|0
1653426160000|2022-05-24 21:02:40|134.76|131.96|134.82|132.02|134.82|132.02|134.76|131.96|0
1653426170000|2022-05-24 21:02:50|134.86|132.06|134.86|132.06|134.86|132.06|134.86|132.06|0
1653426230000|2022-05-24 21:03:50|134.88|132.08|134.88|132.08|134.88|132.08|134.88|132.08|0
1653426240000|2022-05-24 21:04:00|134.86|132.06|134.86|132.06|134.86|132.06|134.86|132.06|0
1653426250000|2022-05-24 21:04:10|134.83|132.03|134.83|132.03|134.83|132.03|134.83|132.03|0
1653426340000|2022-05-24 21:05:40|135.02|132.22|135.02|132.22|135.02|132.22|135.02|132.22|0
1653426350000|2022-05-24 21:05:50|135.14|132.34|135.2|132.4|135.2|132.4|135.14|132.34|0
1653426360000|2022-05-24 21:06:00|135.24|132.44|135.24|132.44|135.24|132.44|135.24|132.44|0
1653426370000|2022-05-24 21:06:10|135.26|132.46|135.24|132.44|135.26|132.46|135.24|132.44|0
1653426380000|2022-05-24 21:06:20|135.26|132.46|135.26|132.46|135.26|132.46|135.26|132.46|0
1653426400000|2022-05-24 21:06:40|135.24|132.44|135.2|132.4|135.24|132.44|135.2|132.4|0
1653426420000|2022-05-24 21:07:00|135.24|132.44|135.24|132.44|135.24|132.44|135.24|132.44|0
1653426490000|2022-05-24 21:08:10|135.22|132.42|135.2|132.4|135.22|132.42|135.2|132.4|0
1653426500000|2022-05-24 21:08:20|135.18|132.38|134.97|132.17|135.18|132.38|134.97|132.17|0
1653426510000|2022-05-24 21:08:30|135|132.2|135|132.2|135|132.2|135|132.2|0
1653426520000|2022-05-24 21:08:40|134.97|132.17|134.97|132.17|134.97|132.17|134.97|132.17|0
1653426530000|2022-05-24 21:08:50|135|132.2|134.97|132.17|135|132.2|134.97|132.17|0
1653426540000|2022-05-24 21:09:00|135.01|132.21|135.01|132.21|135.01|132.21|135.01|132.21|0
1653426580000|2022-05-24 21:09:40|134.97|132.17|134.97|132.17|134.97|132.17|134.97|132.17|0
1653426620000|2022-05-24 21:10:20|135.09|132.29|135.09|132.29|135.09|132.29|135.09|132.29|0
1653426640000|2022-05-24 21:10:40|135.15|132.35|135.15|132.35|135.15|132.35|135.15|132.35|0
1653426760000|2022-05-24 21:12:40|135.09|132.29|135.09|132.29|135.09|132.29|135.09|132.29|0
1653426770000|2022-05-24 21:12:50|135.07|132.27|135.07|132.27|135.07|132.27|135.07|132.27|0
1653426790000|2022-05-24 21:13:10|135.05|132.25|135.03|132.23|135.07|132.27|135.03|132.23|0
1653426800000|2022-05-24 21:13:20|135.11|132.31|134.99|132.19|135.11|132.31|134.88|132.08|0
1653426810000|2022-05-24 21:13:30|135.09|132.29|135.09|132.29|135.09|132.29|135.09|132.29|0
1653426820000|2022-05-24 21:13:40|134.99|132.19|134.99|132.19|134.99|132.19|134.99|132.19|0
1653426840000|2022-05-24 21:14:00|134.96|132.16|134.96|132.16|134.96|132.16|134.96|132.16|0
1653426850000|2022-05-24 21:14:10|135.09|132.29|135.09|132.29|135.09|132.29|135.09|132.29|0
1653426890000|2022-05-24 21:14:50|135.06|132.26|135.06|132.26|135.06|132.26|135.06|132.26|0
1653426900000|2022-05-24 21:15:00|134.94|132.14|134.99|132.19|134.99|132.19|134.88|132.08|0
1653426910000|2022-05-24 21:15:10|135.05|132.25|135.09|132.29|135.09|132.29|135.05|132.25|0
1653426920000|2022-05-24 21:15:20|135.13|132.33|135.13|132.33|135.13|132.33|135.13|132.33|0
1653426930000|2022-05-24 21:15:30|135.12|132.32|135.12|132.32|135.12|132.32|135.12|132.32|0
1653426940000|2022-05-24 21:15:40|135.1|132.3|134.96|132.16|135.1|132.3|134.96|132.16|0
1653426950000|2022-05-24 21:15:50|135.02|132.22|135.02|132.22|135.02|132.22|135.02|132.22|0
1653426960000|2022-05-24 21:16:00|135.05|132.25|135.05|132.25|135.05|132.25|135.05|132.25|0
1653426980000|2022-05-24 21:16:20|135|132.2|135|132.2|135|132.2|135|132.2|0
1653427010000|2022-05-24 21:16:50|134.98|132.18|134.9|132.1|134.98|132.18|134.9|132.1|0
1653427020000|2022-05-24 21:17:00|134.8|132|134.71|131.91|134.84|132.04|134.71|131.91|0
1653427030000|2022-05-24 21:17:10|134.77|131.97|134.77|131.97|134.77|131.97|134.77|131.97|0
1653427060000|2022-05-24 21:17:40|134.75|131.95|134.75|131.95|134.75|131.95|134.75|131.95|0
1653427110000|2022-05-24 21:18:30|134.77|131.97|134.77|131.97|134.77|131.97|134.77|131.97|0
1653427130000|2022-05-24 21:18:50|134.79|131.99|134.81|132.01|134.81|132.01|134.79|131.99|0
1653427140000|2022-05-24 21:19:00|134.71|131.91|134.71|131.91|134.71|131.91|134.71|131.91|0
1653427150000|2022-05-24 21:19:10|134.49|131.69|134.49|131.69|134.49|131.69|134.49|131.69|0
1653427160000|2022-05-24 21:19:20|134.52|131.72|134.52|131.72|134.52|131.72|134.52|131.72|0
1653427170000|2022-05-24 21:19:30|134.61|131.81|134.71|131.91|134.71|131.91|134.61|131.81|0
1653427180000|2022-05-24 21:19:40|134.87|132.07|134.87|132.07|134.87|132.07|134.87|132.07|0
1653427190000|2022-05-24 21:19:50|134.69|131.89|134.61|131.81|134.69|131.89|134.61|131.81|0
1653427200000|2022-05-24 21:20:00|134.69|131.89|134.67|131.87|134.69|131.89|134.67|131.87|0
1653427220000|2022-05-24 21:20:20|134.73|131.93|134.73|131.93|134.73|131.93|134.73|131.93|0
1653427230000|2022-05-24 21:20:30|134.77|131.97|134.77|131.97|134.77|131.97|134.77|131.97|0
1653427240000|2022-05-24 21:20:40|134.87|132.07|134.87|132.07|134.87|132.07|134.87|132.07|0
1653427250000|2022-05-24 21:20:50|135.02|132.22|135.02|132.22|135.02|132.22|135.02|132.22|0
1653427280000|2022-05-24 21:21:20|135.01|132.21|135.01|132.21|135.01|132.21|135.01|132.21|0
1653427300000|2022-05-24 21:21:40|134.99|132.19|134.95|132.15|134.99|132.19|134.95|132.15|0
1653427310000|2022-05-24 21:21:50|134.85|132.05|134.95|132.15|134.95|132.15|134.85|132.05|0
1653427320000|2022-05-24 21:22:00|134.97|132.17|134.97|132.17|134.97|132.17|134.97|132.17|0
1653427330000|2022-05-24 21:22:10|135.05|132.25|135.05|132.25|135.05|132.25|135.05|132.25|0
1653427460000|2022-05-24 21:24:20|134.95|132.15|134.95|132.15|134.95|132.15|134.95|132.15|0
1653427470000|2022-05-24 21:24:30|134.85|132.05|134.85|132.05|134.85|132.05|134.85|132.05|0
1653427480000|2022-05-24 21:24:40|134.76|131.96|134.76|131.96|134.76|131.96|134.76|131.96|0
1653427520000|2022-05-24 21:25:20|134.78|131.98|134.78|131.98|134.78|131.98|134.78|131.98|0
1653427530000|2022-05-24 21:25:30|134.76|131.96|134.76|131.96|134.76|131.96|134.76|131.96|0
1653427550000|2022-05-24 21:25:50|134.74|131.94|134.74|131.94|134.74|131.94|134.74|131.94|0
1653427600000|2022-05-24 21:26:40|134.84|132.04|134.84|132.04|134.84|132.04|134.84|132.04|0
1653427610000|2022-05-24 21:26:50|134.74|131.94|134.66|131.86|134.74|131.94|134.66|131.86|0
1653427630000|2022-05-24 21:27:10|134.62|131.82|134.62|131.82|134.62|131.82|134.62|131.82|0
1653427680000|2022-05-24 21:28:00|134.67|131.87|134.67|131.87|134.67|131.87|134.67|131.87|0
1653427720000|2022-05-24 21:28:40|134.72|131.92|134.72|131.92|134.72|131.92|134.72|131.92|0
1653427740000|2022-05-24 21:29:00|134.67|131.87|134.67|131.87|134.67|131.87|134.67|131.87|0
1653427790000|2022-05-24 21:29:50|134.76|131.96|134.76|131.96|134.76|131.96|134.76|131.96|0
1653427800000|2022-05-24 21:30:00|134.75|131.95|134.75|131.95|134.75|131.95|134.75|131.95|0
1653427850000|2022-05-24 21:30:50|135.06|132.26|135.06|132.26|135.06|132.26|135.06|132.26|0
1653427880000|2022-05-24 21:31:20|134.84|132.04|134.94|132.14|134.94|132.14|134.84|132.04|0
1653427890000|2022-05-24 21:31:30|134.84|132.04|134.84|132.04|134.84|132.04|134.84|132.04|0
1653427900000|2022-05-24 21:31:40|134.81|132.01|134.84|132.04|134.84|132.04|134.81|132.01|0
1653427920000|2022-05-24 21:32:00|134.81|132.01|134.84|132.04|134.84|132.04|134.81|132.01|0
1653427930000|2022-05-24 21:32:10|134.81|132.01|134.84|132.04|134.84|132.04|134.81|132.01|0
1653427950000|2022-05-24 21:32:30|134.81|132.01|134.84|132.04|134.84|132.04|134.81|132.01|0
1653427960000|2022-05-24 21:32:40|134.83|132.03|134.83|132.03|134.83|132.03|134.83|132.03|0
1653427970000|2022-05-24 21:32:50|134.81|132.01|134.83|132.03|134.83|132.03|134.81|132.01|0
1653427980000|2022-05-24 21:33:00|134.81|132.01|134.83|132.03|134.83|132.03|134.81|132.01|0
1653428000000|2022-05-24 21:33:20|134.81|132.01|134.83|132.03|134.83|132.03|134.81|132.01|0
1653428010000|2022-05-24 21:33:30|134.81|132.01|134.83|132.03|134.83|132.03|134.81|132.01|0
1653428200000|2022-05-24 21:36:40|134.72|131.92|134.72|131.92|134.72|131.92|134.72|131.92|0
1653428260000|2022-05-24 21:37:40|134.7|131.9|134.7|131.9|134.7|131.9|134.7|131.9|0
1653428370000|2022-05-24 21:39:30|134.62|131.82|134.62|131.82|134.62|131.82|134.62|131.82|0
1653428390000|2022-05-24 21:39:50|134.7|131.9|134.7|131.9|134.7|131.9|134.7|131.9|0
1653428480000|2022-05-24 21:41:20|134.61|131.81|134.61|131.81|134.61|131.81|134.61|131.81|0
1653428560000|2022-05-24 21:42:40|134.6|131.8|134.6|131.8|134.6|131.8|134.6|131.8|0
1653428570000|2022-05-24 21:42:50|134.63|131.83|134.63|131.83|134.63|131.83|134.63|131.83|0
1653428580000|2022-05-24 21:43:00|134.65|131.85|134.65|131.85|134.65|131.85|134.65|131.85|0
1653428720000|2022-05-24 21:45:20|134.63|131.83|134.63|131.83|134.63|131.83|134.63|131.83|0
1653428750000|2022-05-24 21:45:50|134.65|131.85|134.65|131.85|134.65|131.85|134.65|131.85|0
1653428790000|2022-05-24 21:46:30|134.67|131.87|134.67|131.87|134.67|131.87|134.67|131.87|0
1653428820000|2022-05-24 21:47:00|134.73|131.93|134.73|131.93|134.73|131.93|134.73|131.93|0
1653428860000|2022-05-24 21:47:40|134.81|132.01|134.81|132.01|134.81|132.01|134.81|132.01|0
1653428870000|2022-05-24 21:47:50|134.79|131.99|134.79|131.99|134.79|131.99|134.79|131.99|0
1653428930000|2022-05-24 21:48:50|135.07|132.27|134.79|131.99|135.07|132.27|134.79|131.99|0
1653428990000|2022-05-24 21:49:50|135.07|132.27|135.07|132.27|135.07|132.27|135.07|132.27|0
1653429080000|2022-05-24 21:51:20|134.91|132.11|134.91|132.11|134.91|132.11|134.91|132.11|0
1653429120000|2022-05-24 21:52:00|134.88|132.08|134.87|132.07|134.88|132.08|134.87|132.07|0
1653429140000|2022-05-24 21:52:20|134.82|132.02|134.82|132.02|134.82|132.02|134.82|132.02|0
1653429150000|2022-05-24 21:52:30|134.78|131.98|134.7|131.9|134.78|131.98|134.7|131.9|0
1653429160000|2022-05-24 21:52:40|134.78|131.98|134.78|131.98|134.78|131.98|134.78|131.98|0
1653429200000|2022-05-24 21:53:20|134.8|132|134.8|132|134.8|132|134.8|132|0
1653429220000|2022-05-24 21:53:40|134.78|131.98|134.78|131.98|134.78|131.98|134.78|131.98|0
1653429230000|2022-05-24 21:53:50|134.7|131.9|134.7|131.9|134.7|131.9|134.7|131.9|0
1653429240000|2022-05-24 21:54:00|134.66|131.86|134.66|131.86|134.66|131.86|134.66|131.86|0
1653429250000|2022-05-24 21:54:10|134.68|131.88|134.68|131.88|134.68|131.88|134.68|131.88|0
1653429270000|2022-05-24 21:54:30|134.52|131.72|134.52|131.72|134.52|131.72|134.52|131.72|0
1653429300000|2022-05-24 21:55:00|134.47|131.67|134.47|131.67|134.47|131.67|134.47|131.67|0
1653429340000|2022-05-24 21:55:40|134.55|131.75|134.55|131.75|134.55|131.75|134.55|131.75|0
1653429350000|2022-05-24 21:55:50|134.47|131.67|134.69|131.89|134.69|131.89|134.47|131.67|0
1653429360000|2022-05-24 21:56:00|134.68|131.88|134.68|131.88|134.68|131.88|134.68|131.88|0
1653429380000|2022-05-24 21:56:20|134.69|131.89|134.69|131.89|134.69|131.89|134.69|131.89|0
1653429450000|2022-05-24 21:57:30|134.77|131.97|134.77|131.97|134.77|131.97|134.77|131.97|0
1653429500000|2022-05-24 21:58:20|134.71|131.91|134.69|131.89|134.71|131.91|134.69|131.89|0
1653429600000|2022-05-24 22:00:00|134.64|131.84|134.08|131.28|134.64|131.84|134.08|131.28|0
1653429610000|2022-05-24 22:00:10|133.86|131.06|133.72|130.92|133.86|131.06|133.72|130.92|0
1653429620000|2022-05-24 22:00:20|133.8|131|133.86|131.06|133.86|131.06|133.8|131|0
1653429630000|2022-05-24 22:00:30|134|131.2|133.94|131.14|134.08|131.28|133.94|131.14|0
1653429640000|2022-05-24 22:00:40|133.31|130.51|133.8|131|133.8|131|133.31|130.51|0
1653429650000|2022-05-24 22:00:50|133.66|130.86|133.44|130.64|133.66|130.86|133.44|130.64|0
1653429660000|2022-05-24 22:01:00|133.66|130.86|133.94|131.14|133.94|131.14|133.66|130.86|0
1653429670000|2022-05-24 22:01:10|133.8|131|133.8|131|133.8|131|133.8|131|0
1653429680000|2022-05-24 22:01:20|133.72|130.92|133.52|130.72|133.72|130.92|133.52|130.72|0
1653429690000|2022-05-24 22:01:30|133.38|130.58|133.24|130.44|133.38|130.58|133.17|130.37|0
1653429700000|2022-05-24 22:01:40|133.3|130.5|133.17|130.37|133.3|130.5|133.17|130.37|0
1653429710000|2022-05-24 22:01:50|133.3|130.5|133.16|130.36|133.3|130.5|133.16|130.36|0
1653429720000|2022-05-24 22:02:00|133.3|130.5|133.3|130.5|133.3|130.5|133.3|130.5|0
1653429730000|2022-05-24 22:02:10|133.16|130.36|133.38|130.58|133.38|130.58|133.16|130.36|0
1653429740000|2022-05-24 22:02:20|133.44|130.64|133.72|130.92|133.72|130.92|133.44|130.64|0
1653429750000|2022-05-24 22:02:30|133.58|130.78|133.72|130.92|133.72|130.92|133.58|130.78|0
1653429760000|2022-05-24 22:02:40|133.58|130.78|133.58|130.78|133.58|130.78|133.58|130.78|0
1653429770000|2022-05-24 22:02:50|133.65|130.85|133.72|130.92|133.72|130.92|133.65|130.85|0
1653429780000|2022-05-24 22:03:00|133.65|130.85|133.65|130.85|133.65|130.85|133.65|130.85|0
1653429790000|2022-05-24 22:03:10|133.72|130.92|133.72|130.92|133.72|130.92|133.72|130.92|0
1653429800000|2022-05-24 22:03:20|133.65|130.85|133.72|130.92|133.72|130.92|133.65|130.85|0
1653429810000|2022-05-24 22:03:30|133.65|130.85|133.51|130.71|133.65|130.85|133.44|130.64|0
1653429820000|2022-05-24 22:03:40|133.58|130.78|133.65|130.85|133.65|130.85|133.58|130.78|0
1653429830000|2022-05-24 22:03:50|133.72|130.92|133.65|130.85|133.72|130.92|133.65|130.85|0
1653429840000|2022-05-24 22:04:00|133.58|130.78|133.58|130.78|133.58|130.78|133.58|130.78|0
1653429850000|2022-05-24 22:04:10|133.65|130.85|133.58|130.78|133.65|130.85|133.51|130.71|0
1653429860000|2022-05-24 22:04:20|133.44|130.64|133.44|130.64|133.44|130.64|133.44|130.64|0
1653429870000|2022-05-24 22:04:30|133.51|130.71|133.44|130.64|133.51|130.71|133.44|130.64|0
1653429880000|2022-05-24 22:04:40|133.51|130.71|133.58|130.78|133.58|130.78|133.51|130.71|0
1653429890000|2022-05-24 22:04:50|133.51|130.71|133.44|130.64|133.51|130.71|133.44|130.64|0
1653429910000|2022-05-24 22:05:10|133.51|130.71|133.65|130.85|133.65|130.85|133.44|130.64|0
1653429920000|2022-05-24 22:05:20|133.58|130.78|133.65|130.85|133.65|130.85|133.44|130.64|0
1653429930000|2022-05-24 22:05:30|133.86|131.06|133.86|131.06|133.86|131.06|133.79|130.99|0
1653429940000|2022-05-24 22:05:40|133.79|130.99|133.79|130.99|133.79|130.99|133.72|130.92|0
1653429950000|2022-05-24 22:05:50|133.86|131.06|133.86|131.06|133.86|131.06|133.86|131.06|0
1653429960000|2022-05-24 22:06:00|133.72|130.92|133.72|130.92|133.72|130.92|133.72|130.92|0
1653429970000|2022-05-24 22:06:10|133.79|130.99|133.79|130.99|133.79|130.99|133.79|130.99|0
1653429980000|2022-05-24 22:06:20|133.85|131.05|133.85|131.05|133.85|131.05|133.85|131.05|0
1653429990000|2022-05-24 22:06:30|133.71|130.91|133.71|130.91|133.85|131.05|133.71|130.91|0
1653430000000|2022-05-24 22:06:40|133.58|130.78|133.65|130.85|133.65|130.85|133.58|130.78|0
1653430010000|2022-05-24 22:06:50|133.58|130.78|133.51|130.71|133.58|130.78|133.44|130.64|0
1653430020000|2022-05-24 22:07:00|133.44|130.64|133.51|130.71|133.51|130.71|133.44|130.64|0
1653430030000|2022-05-24 22:07:10|133.37|130.57|133.44|130.64|133.44|130.64|133.37|130.57|0
1653430040000|2022-05-24 22:07:20|133.51|130.71|133.51|130.71|133.51|130.71|133.51|130.71|0
1653430060000|2022-05-24 22:07:40|133.43|130.63|133.3|130.5|133.43|130.63|133.23|130.43|0
1653430070000|2022-05-24 22:07:50|133.16|130.36|133.23|130.43|133.23|130.43|133.16|130.36|0
1653430080000|2022-05-24 22:08:00|133.29|130.49|133.16|130.36|133.29|130.49|133.16|130.36|0
1653430090000|2022-05-24 22:08:10|133.37|130.57|133.37|130.57|133.37|130.57|133.37|130.57|0
1653430100000|2022-05-24 22:08:20|133.29|130.49|133.29|130.49|133.29|130.49|133.29|130.49|0
1653430110000|2022-05-24 22:08:30|133.37|130.57|133.29|130.49|133.37|130.57|133.29|130.49|0
1653430120000|2022-05-24 22:08:40|133.15|130.35|133.02|130.22|133.15|130.35|133.02|130.22|0
1653430130000|2022-05-24 22:08:50|132.95|130.15|133.29|130.49|133.37|130.57|132.95|130.15|0
1653430140000|2022-05-24 22:09:00|133.43|130.63|133.29|130.49|133.43|130.63|133.29|130.49|0
1653430170000|2022-05-24 22:09:30|133.43|130.63|133.43|130.63|133.43|130.63|133.43|130.63|0
1653430190000|2022-05-24 22:09:50|133.29|130.49|133.29|130.49|133.29|130.49|133.29|130.49|0
1653430200000|2022-05-24 22:10:00|133.15|130.35|133.15|130.35|133.15|130.35|133.15|130.35|0
1653430220000|2022-05-24 22:10:20|133.29|130.49|133.15|130.35|133.29|130.49|133.15|130.35|0
1653430230000|2022-05-24 22:10:30|133.22|130.42|132.73|129.93|133.22|130.42|132.73|129.93|0
1653430240000|2022-05-24 22:10:40|132.6|129.8|132.6|129.8|132.6|129.8|132.46|129.66|0
1653430260000|2022-05-24 22:11:00|132.67|129.87|132.67|129.87|132.67|129.87|132.67|129.87|0
1653430270000|2022-05-24 22:11:10|132.6|129.8|132.46|129.66|132.6|129.8|132.46|129.66|0
1653430280000|2022-05-24 22:11:20|131.07|128.27|130.8|128|131.07|128.27|130.8|128|0
1653430290000|2022-05-24 22:11:30|130.66|127.86|130.66|127.86|130.8|128|130.66|127.86|0
1653430300000|2022-05-24 22:11:40|130.94|128.14|130.94|128.14|130.94|128.14|130.8|128|0
1653430310000|2022-05-24 22:11:50|131.07|128.27|131.07|128.27|131.21|128.41|131.07|128.27|0
1653430320000|2022-05-24 22:12:00|131.15|128.35|130.8|128|131.15|128.35|130.8|128|0
1653430330000|2022-05-24 22:12:10|131.07|128.27|131.07|128.27|131.07|128.27|131.07|128.27|0
1653430340000|2022-05-24 22:12:20|130.94|128.14|131.07|128.27|131.07|128.27|130.94|128.14|0
1653430350000|2022-05-24 22:12:30|130.8|128|130.39|127.59|130.8|128|130.39|127.59|0
1653430360000|2022-05-24 22:12:40|130.59|127.79|130.8|128|130.8|128|130.59|127.79|0
1653430370000|2022-05-24 22:12:50|130.59|127.79|130.52|127.72|130.59|127.79|130.52|127.72|0
1653430380000|2022-05-24 22:13:00|130.46|127.66|130.25|127.45|130.46|127.66|130.25|127.45|0
1653430390000|2022-05-24 22:13:10|130.38|127.58|130.52|127.72|130.52|127.72|130.38|127.58|0
1653430410000|2022-05-24 22:13:30|130.38|127.58|130.38|127.58|130.38|127.58|130.38|127.58|0
1653430420000|2022-05-24 22:13:40|130.52|127.72|130.59|127.79|130.66|127.86|130.52|127.72|0
1653430430000|2022-05-24 22:13:50|130.66|127.86|130.59|127.79|130.66|127.86|130.59|127.79|0
1653430440000|2022-05-24 22:14:00|130.52|127.72|130.38|127.58|130.52|127.72|130.38|127.58|0
1653430460000|2022-05-24 22:14:20|130.32|127.52|130.32|127.52|130.32|127.52|130.32|127.52|0
1653430470000|2022-05-24 22:14:30|130.25|127.45|130.25|127.45|130.25|127.45|130.25|127.45|0
1653430480000|2022-05-24 22:14:40|130.11|127.31|130.11|127.31|130.11|127.31|130.04|127.24|0
1653430490000|2022-05-24 22:14:50|130.04|127.24|130.04|127.24|130.04|127.24|129.91|127.11|0
1653430500000|2022-05-24 22:15:00|129.97|127.17|129.83|127.03|129.97|127.17|129.83|127.03|0
1653430510000|2022-05-24 22:15:10|129.9|127.1|129.83|127.03|129.9|127.1|129.77|126.97|0
1653430520000|2022-05-24 22:15:20|129.77|126.97|129.77|126.97|129.77|126.97|129.77|126.97|0
1653430530000|2022-05-24 22:15:30|129.83|127.03|129.83|127.03|129.83|127.03|129.83|127.03|0
1653430540000|2022-05-24 22:15:40|129.77|126.97|129.7|126.9|129.83|127.03|129.7|126.9|0
1653430550000|2022-05-24 22:15:50|129.83|127.03|130.11|127.31|130.11|127.31|129.83|127.03|0
1653430560000|2022-05-24 22:16:00|129.83|127.03|129.42|126.62|129.83|127.03|129.42|126.62|0
1653430570000|2022-05-24 22:16:10|129.56|126.76|129.42|126.62|129.56|126.76|129.42|126.62|0
1653430580000|2022-05-24 22:16:20|129.49|126.69|128.74|125.94|129.56|126.76|128.74|125.94|0
1653430590000|2022-05-24 22:16:30|129.01|126.21|129.01|126.21|129.08|126.28|128.95|126.15|0
1653430600000|2022-05-24 22:16:40|128.88|126.08|128.95|126.15|129.01|126.21|128.88|126.08|0
1653430610000|2022-05-24 22:16:50|129.01|126.21|129.15|126.35|129.15|126.35|129.01|126.21|0
1653430620000|2022-05-24 22:17:00|129.22|126.42|129.15|126.35|129.22|126.42|129.15|126.35|0
1653430630000|2022-05-24 22:17:10|129.28|126.48|129.15|126.35|129.28|126.48|129.15|126.35|0
1653430640000|2022-05-24 22:17:20|129.28|126.48|129.28|126.48|129.28|126.48|129.22|126.42|0
1653430650000|2022-05-24 22:17:30|129.35|126.55|129.35|126.55|129.35|126.55|129.35|126.55|0
1653430660000|2022-05-24 22:17:40|129.42|126.62|129.42|126.62|129.42|126.62|129.42|126.62|0
1653430680000|2022-05-24 22:18:00|129.28|126.48|129.15|126.35|129.28|126.48|129.15|126.35|0
1653430690000|2022-05-24 22:18:10|129.01|126.21|129.01|126.21|129.01|126.21|129.01|126.21|0
1653430700000|2022-05-24 22:18:20|129.22|126.42|129.28|126.48|129.28|126.48|129.22|126.42|0
1653430710000|2022-05-24 22:18:30|129.42|126.62|129.69|126.89|129.69|126.89|129.42|126.62|0
1653430720000|2022-05-24 22:18:40|129.49|126.69|129.83|127.03|129.83|127.03|129.42|126.62|0
1653430740000|2022-05-24 22:19:00|129.69|126.89|129.83|127.03|129.83|127.03|129.69|126.89|0
1653430750000|2022-05-24 22:19:10|129.96|127.16|130.1|127.3|130.1|127.3|129.96|127.16|0
1653430760000|2022-05-24 22:19:20|130.04|127.24|130.1|127.3|130.1|127.3|130.04|127.24|0
1653430770000|2022-05-24 22:19:30|129.83|127.03|129.83|127.03|129.83|127.03|129.83|127.03|0
1653430780000|2022-05-24 22:19:40|129.69|126.89|129.69|126.89|129.69|126.89|129.69|126.89|0
1653430790000|2022-05-24 22:19:50|129.28|126.48|129.28|126.48|129.28|126.48|129.28|126.48|0
1653430800000|2022-05-24 22:20:00|129.49|126.69|129.35|126.55|129.49|126.69|129.28|126.48|0
1653430810000|2022-05-24 22:20:10|129.28|126.48|129.28|126.48|129.35|126.55|129.28|126.48|0
1653430820000|2022-05-24 22:20:20|129.42|126.62|129.49|126.69|129.49|126.69|129.42|126.62|0
1653430830000|2022-05-24 22:20:30|129.28|126.48|129.28|126.48|129.28|126.48|129.28|126.48|0
1653430840000|2022-05-24 22:20:40|129.41|126.61|129.41|126.61|129.62|126.82|129.41|126.61|0
1653430850000|2022-05-24 22:20:50|129.69|126.89|129.69|126.89|129.69|126.89|129.62|126.82|0
1653430860000|2022-05-24 22:21:00|129.55|126.75|129.76|126.96|129.76|126.96|129.55|126.75|0
1653430870000|2022-05-24 22:21:10|129.82|127.02|129.82|127.02|129.82|127.02|129.82|127.02|0
1653430880000|2022-05-24 22:21:20|129.55|126.75|129.69|126.89|129.69|126.89|129.55|126.75|0
1653430890000|2022-05-24 22:21:30|129.55|126.75|129.55|126.75|129.55|126.75|129.55|126.75|0
1653430900000|2022-05-24 22:21:40|129.69|126.89|129.69|126.89|129.69|126.89|129.69|126.89|0
1653430910000|2022-05-24 22:21:50|129.62|126.82|129.69|126.89|129.69|126.89|129.62|126.82|0
1653430930000|2022-05-24 22:22:10|129.82|127.02|129.76|126.96|129.82|127.02|129.76|126.96|0
1653430940000|2022-05-24 22:22:20|129.82|127.02|129.82|127.02|129.82|127.02|129.76|126.96|0
1653430960000|2022-05-24 22:22:40|129.96|127.16|129.96|127.16|129.96|127.16|129.96|127.16|0
1653430990000|2022-05-24 22:23:10|130.23|127.43|130.23|127.43|130.23|127.43|130.23|127.43|0
1653431000000|2022-05-24 22:23:20|130.09|127.29|130.23|127.43|130.23|127.43|130.09|127.29|0
1653431010000|2022-05-24 22:23:30|130.09|127.29|130.09|127.29|130.09|127.29|130.09|127.29|0
1653431020000|2022-05-24 22:23:40|130.23|127.43|130.51|127.71|130.51|127.71|130.23|127.43|0
1653431030000|2022-05-24 22:23:50|130.37|127.57|130.37|127.57|130.51|127.71|130.37|127.57|0
1653431040000|2022-05-24 22:24:00|130.44|127.64|130.64|127.84|130.64|127.84|130.44|127.64|0
1653431050000|2022-05-24 22:24:10|130.5|127.7|130.5|127.7|130.64|127.84|130.5|127.7|0
1653431060000|2022-05-24 22:24:20|130.23|127.43|129.96|127.16|130.23|127.43|129.96|127.16|0
1653431080000|2022-05-24 22:24:40|129.89|127.09|129.55|126.75|129.89|127.09|129.55|126.75|0
1653431090000|2022-05-24 22:24:50|129.41|126.61|129.54|126.74|129.54|126.74|129.41|126.61|0
1653431100000|2022-05-24 22:25:00|129.48|126.68|129.54|126.74|129.54|126.74|129.41|126.61|0
1653431110000|2022-05-24 22:25:10|129.48|126.68|129.48|126.68|129.54|126.74|129.48|126.68|0
1653431120000|2022-05-24 22:25:20|129.62|126.82|129.68|126.88|129.68|126.88|129.62|126.82|0
1653431130000|2022-05-24 22:25:30|129.82|127.02|129.82|127.02|129.82|127.02|129.82|127.02|0
1653431140000|2022-05-24 22:25:40|129.68|126.88|129.61|126.81|129.68|126.88|129.61|126.81|0
1653431150000|2022-05-24 22:25:50|129.68|126.88|129.61|126.81|129.68|126.88|129.61|126.81|0
1653431160000|2022-05-24 22:26:00|129.68|126.88|129.27|126.47|129.68|126.88|129.27|126.47|0
1653431170000|2022-05-24 22:26:10|129.2|126.4|129.13|126.33|129.27|126.47|129.13|126.33|0
1653431180000|2022-05-24 22:26:20|129.27|126.47|129.27|126.47|129.27|126.47|129.27|126.47|0
1653431190000|2022-05-24 22:26:30|129.13|126.33|129.13|126.33|129.13|126.33|129.13|126.33|0
1653431200000|2022-05-24 22:26:40|129.07|126.27|129.13|126.33|129.2|126.4|129.07|126.27|0
1653431210000|2022-05-24 22:26:50|129|126.2|129.07|126.27|129.07|126.27|129|126.2|0
1653431220000|2022-05-24 22:27:00|129|126.2|129|126.2|129|126.2|129|126.2|0
1653431230000|2022-05-24 22:27:10|129.07|126.27|129.07|126.27|129.13|126.33|129.07|126.27|0
1653431240000|2022-05-24 22:27:20|129|126.2|128.99|126.19|129|126.2|128.99|126.19|0
1653431250000|2022-05-24 22:27:30|129.13|126.33|129.34|126.54|129.34|126.54|129.13|126.33|0
1653431260000|2022-05-24 22:27:40|129.27|126.47|128.99|126.19|129.27|126.47|128.99|126.19|0
1653431280000|2022-05-24 22:28:00|129.13|126.33|129.27|126.47|129.27|126.47|129.13|126.33|0
1653431290000|2022-05-24 22:28:10|129.13|126.33|129.13|126.33|129.13|126.33|129.13|126.33|0
1653431300000|2022-05-24 22:28:20|128.99|126.19|128.99|126.19|128.99|126.19|128.99|126.19|0
1653431310000|2022-05-24 22:28:30|128.93|126.13|128.99|126.19|128.99|126.19|128.93|126.13|0
1653431320000|2022-05-24 22:28:40|128.86|126.06|128.86|126.06|128.86|126.06|128.86|126.06|0
1653431330000|2022-05-24 22:28:50|129.13|126.33|129.13|126.33|129.13|126.33|129.13|126.33|0
1653431340000|2022-05-24 22:29:00|129.06|126.26|129.06|126.26|129.06|126.26|129.06|126.26|0
1653431350000|2022-05-24 22:29:10|129.13|126.33|129.2|126.4|129.26|126.46|129.13|126.33|0
1653431360000|2022-05-24 22:29:20|129.26|126.46|129.13|126.33|129.26|126.46|129.13|126.33|0
1653431370000|2022-05-24 22:29:30|128.93|126.13|128.99|126.19|128.99|126.19|128.93|126.13|0
1653431380000|2022-05-24 22:29:40|129.26|126.46|129.26|126.46|129.26|126.46|129.26|126.46|0
1653431390000|2022-05-24 22:29:50|129.4|126.6|129.54|126.74|129.67|126.87|129.4|126.6|0
1653431400000|2022-05-24 22:30:00|129.67|126.87|129.67|126.87|129.67|126.87|129.54|126.74|0
1653431410000|2022-05-24 22:30:10|129.81|127.01|130.08|127.28|130.08|127.28|129.81|127.01|0
1653431420000|2022-05-24 22:30:20|129.95|127.15|129.95|127.15|129.95|127.15|129.95|127.15|0
1653431430000|2022-05-24 22:30:30|129.81|127.01|129.81|127.01|129.95|127.15|129.81|127.01|0
1653431440000|2022-05-24 22:30:40|129.88|127.08|130.22|127.42|130.22|127.42|129.88|127.08|0
1653431450000|2022-05-24 22:30:50|129.95|127.15|130.08|127.28|130.08|127.28|129.95|127.15|0
1653431460000|2022-05-24 22:31:00|130.22|127.42|129.67|126.87|130.22|127.42|129.67|126.87|0
1653431470000|2022-05-24 22:31:10|130.08|127.28|129.95|127.15|130.08|127.28|129.95|127.15|0
1653431490000|2022-05-24 22:31:30|129.94|127.14|129.94|127.14|129.94|127.14|129.94|127.14|0
1653431500000|2022-05-24 22:31:40|129.67|126.87|129.67|126.87|129.67|126.87|129.61|126.81|0
1653431510000|2022-05-24 22:31:50|129.53|126.73|129.67|126.87|129.67|126.87|129.53|126.73|0
1653431520000|2022-05-24 22:32:00|129.53|126.73|129.53|126.73|129.53|126.73|129.53|126.73|0
1653431530000|2022-05-24 22:32:10|129.33|126.53|129.4|126.6|129.4|126.6|129.33|126.53|0
1653431540000|2022-05-24 22:32:20|129.26|126.46|129.26|126.46|129.26|126.46|129.26|126.46|0
1653431550000|2022-05-24 22:32:30|129.4|126.6|129.33|126.53|129.4|126.6|129.26|126.46|0
1653431560000|2022-05-24 22:32:40|129.4|126.6|129.4|126.6|129.4|126.6|129.4|126.6|0
1653431570000|2022-05-24 22:32:50|129.53|126.73|129.47|126.67|129.53|126.73|129.47|126.67|0
1653431580000|2022-05-24 22:33:00|129.4|126.6|129.19|126.39|129.4|126.6|129.19|126.39|0
1653431590000|2022-05-24 22:33:10|129.26|126.46|129.26|126.46|129.26|126.46|129.26|126.46|0
1653431600000|2022-05-24 22:33:20|129.12|126.32|129.26|126.46|129.4|126.6|129.12|126.32|0
1653431610000|2022-05-24 22:33:30|129.19|126.39|129.26|126.46|129.26|126.46|129.19|126.39|0
1653431620000|2022-05-24 22:33:40|129.19|126.39|129.26|126.46|129.26|126.46|129.19|126.39|0
1653431630000|2022-05-24 22:33:50|129.12|126.32|129.12|126.32|129.12|126.32|129.12|126.32|0
1653431640000|2022-05-24 22:34:00|129.06|126.26|129.06|126.26|129.06|126.26|129.06|126.26|0
1653431650000|2022-05-24 22:34:10|129.12|126.32|128.98|126.18|129.12|126.32|128.98|126.18|0
1653431670000|2022-05-24 22:34:30|129.12|126.32|129.12|126.32|129.12|126.32|129.12|126.32|0
1653431680000|2022-05-24 22:34:40|128.98|126.18|128.92|126.12|129.12|126.32|128.92|126.12|0
1653431690000|2022-05-24 22:34:50|128.85|126.05|128.85|126.05|128.92|126.12|128.85|126.05|0
1653431710000|2022-05-24 22:35:10|128.71|125.91|128.71|125.91|128.71|125.91|128.71|125.91|0
1653431720000|2022-05-24 22:35:20|128.57|125.77|128.3|125.5|128.57|125.77|128.03|125.23|0
1653431730000|2022-05-24 22:35:30|128.37|125.57|128.17|125.37|128.37|125.57|128.17|125.37|0
1653431740000|2022-05-24 22:35:40|128.3|125.5|128.3|125.5|128.3|125.5|128.17|125.37|0
1653431750000|2022-05-24 22:35:50|128.17|125.37|128.44|125.64|128.44|125.64|128.17|125.37|0
1653431760000|2022-05-24 22:36:00|128.3|125.5|128.3|125.5|128.3|125.5|128.3|125.5|0
1653431770000|2022-05-24 22:36:10|128.17|125.37|128.44|125.64|128.44|125.64|128.17|125.37|0
1653431780000|2022-05-24 22:36:20|128.3|125.5|128.44|125.64|128.44|125.64|128.3|125.5|0
1653431790000|2022-05-24 22:36:30|128.3|125.5|128.44|125.64|128.44|125.64|128.3|125.5|0
1653431800000|2022-05-24 22:36:40|128.57|125.77|128.44|125.64|128.57|125.77|128.44|125.64|0
1653431810000|2022-05-24 22:36:50|128.37|125.57|128.37|125.57|128.44|125.64|128.37|125.57|0
1653431820000|2022-05-24 22:37:00|128.3|125.5|128.3|125.5|128.3|125.5|128.3|125.5|0
1653431830000|2022-05-24 22:37:10|128.44|125.64|128.44|125.64|128.44|125.64|128.44|125.64|0
1653431840000|2022-05-24 22:37:20|128.57|125.77|128.64|125.84|128.71|125.91|128.57|125.77|0
1653431850000|2022-05-24 22:37:30|128.71|125.91|128.57|125.77|128.71|125.91|128.57|125.77|0
1653431860000|2022-05-24 22:37:40|128.71|125.91|128.84|126.04|128.84|126.04|128.71|125.91|0
1653431870000|2022-05-24 22:37:50|128.71|125.91|128.84|126.04|128.84|126.04|128.71|125.91|0
1653431880000|2022-05-24 22:38:00|128.78|125.98|128.84|126.04|128.84|126.04|128.78|125.98|0
1653431890000|2022-05-24 22:38:10|128.78|125.98|128.84|126.04|128.84|126.04|128.78|125.98|0
1653431900000|2022-05-24 22:38:20|128.71|125.91|128.71|125.91|128.71|125.91|128.71|125.91|0
1653431920000|2022-05-24 22:38:40|128.57|125.77|128.57|125.77|128.57|125.77|128.5|125.7|0
1653431930000|2022-05-24 22:38:50|128.5|125.7|128.5|125.7|128.5|125.7|128.5|125.7|0
1653431940000|2022-05-24 22:39:00|128.43|125.63|128.37|125.57|128.43|125.63|128.37|125.57|0
1653431950000|2022-05-24 22:39:10|128.43|125.63|128.43|125.63|128.43|125.63|128.43|125.63|0
1653431960000|2022-05-24 22:39:20|128.57|125.77|128.43|125.63|128.57|125.77|128.43|125.63|0
1653431970000|2022-05-24 22:39:30|128.57|125.77|128.7|125.9|128.7|125.9|128.57|125.77|0
1653431980000|2022-05-24 22:39:40|128.77|125.97|128.7|125.9|128.77|125.97|128.7|125.9|0
1653431990000|2022-05-24 22:39:50|128.77|125.97|128.7|125.9|128.77|125.97|128.7|125.9|0
1653432000000|2022-05-24 22:40:00|128.77|125.97|128.77|125.97|128.77|125.97|128.77|125.97|0
1653432010000|2022-05-24 22:40:10|128.7|125.9|128.57|125.77|128.7|125.9|128.57|125.77|0
1653432020000|2022-05-24 22:40:20|128.7|125.9|128.7|125.9|128.7|125.9|128.7|125.9|0
1653432030000|2022-05-24 22:40:30|128.64|125.84|128.57|125.77|128.7|125.9|128.57|125.77|0
1653432040000|2022-05-24 22:40:40|128.64|125.84|128.57|125.77|128.64|125.84|128.57|125.77|0
1653432050000|2022-05-24 22:40:50|128.43|125.63|128.5|125.7|128.57|125.77|128.43|125.63|0
1653432060000|2022-05-24 22:41:00|128.43|125.63|128.5|125.7|128.5|125.7|128.43|125.63|0
1653432070000|2022-05-24 22:41:10|128.43|125.63|128.43|125.63|128.43|125.63|128.43|125.63|0
1653432080000|2022-05-24 22:41:20|128.56|125.76|128.56|125.76|128.56|125.76|128.56|125.76|0
1653432090000|2022-05-24 22:41:30|128.7|125.9|128.7|125.9|128.7|125.9|128.7|125.9|0
1653432100000|2022-05-24 22:41:40|128.84|126.04|128.7|125.9|128.97|126.17|128.7|125.9|0
1653432110000|2022-05-24 22:41:50|128.77|125.97|128.97|126.17|128.97|126.17|128.77|125.97|0
1653432120000|2022-05-24 22:42:00|128.84|126.04|128.84|126.04|128.84|126.04|128.77|125.97|0
1653432130000|2022-05-24 22:42:10|128.77|125.97|128.77|125.97|128.77|125.97|128.77|125.97|0
1653432140000|2022-05-24 22:42:20|128.7|125.9|128.91|126.11|128.91|126.11|128.7|125.9|0
1653432150000|2022-05-24 22:42:30|128.84|126.04|128.84|126.04|128.84|126.04|128.84|126.04|0
1653432160000|2022-05-24 22:42:40|128.91|126.11|128.83|126.03|128.91|126.11|128.83|126.03|0
1653432170000|2022-05-24 22:42:50|128.97|126.17|128.83|126.03|128.97|126.17|128.83|126.03|0
1653432180000|2022-05-24 22:43:00|128.97|126.17|128.97|126.17|128.97|126.17|128.91|126.11|0
1653432190000|2022-05-24 22:43:10|129.04|126.24|129.11|126.31|129.11|126.31|129.04|126.24|0
1653432200000|2022-05-24 22:43:20|129.04|126.24|129.11|126.31|129.11|126.31|129.04|126.24|0
1653432210000|2022-05-24 22:43:30|128.97|126.17|128.97|126.17|128.97|126.17|128.97|126.17|0
1653432220000|2022-05-24 22:43:40|129.04|126.24|129.11|126.31|129.11|126.31|129.04|126.24|0
1653432230000|2022-05-24 22:43:50|129.24|126.44|129.18|126.38|129.24|126.44|129.18|126.38|0
1653432240000|2022-05-24 22:44:00|129.24|126.44|129.24|126.44|129.24|126.44|129.18|126.38|0
1653432250000|2022-05-24 22:44:10|129.18|126.38|129.31|126.51|129.31|126.51|129.18|126.38|0
1653432260000|2022-05-24 22:44:20|129.38|126.58|129.38|126.58|129.38|126.58|129.38|126.58|0
1653432270000|2022-05-24 22:44:30|129.51|126.71|129.38|126.58|129.51|126.71|129.38|126.58|0
1653432310000|2022-05-24 22:45:10|129.51|126.71|129.51|126.71|129.51|126.71|129.51|126.71|0
1653432320000|2022-05-24 22:45:20|129.38|126.58|129.38|126.58|129.38|126.58|129.38|126.58|0
1653432330000|2022-05-24 22:45:30|129.51|126.71|129.51|126.71|129.51|126.71|129.51|126.71|0
1653432360000|2022-05-24 22:46:00|129.38|126.58|129.51|126.71|129.51|126.71|129.38|126.58|0
1653432370000|2022-05-24 22:46:10|129.65|126.85|129.65|126.85|129.65|126.85|129.65|126.85|0
1653432380000|2022-05-24 22:46:20|129.79|126.99|129.78|126.98|129.79|126.99|129.78|126.98|0
1653432390000|2022-05-24 22:46:30|129.92|127.12|130.06|127.26|130.06|127.26|129.92|127.12|0
1653432400000|2022-05-24 22:46:40|129.92|127.12|130.2|127.4|130.2|127.4|129.92|127.12|0
1653432410000|2022-05-24 22:46:50|130.06|127.26|129.78|126.98|130.06|127.26|129.78|126.98|0
1653432420000|2022-05-24 22:47:00|129.92|127.12|129.92|127.12|129.92|127.12|129.78|126.98|0
1653432430000|2022-05-24 22:47:10|129.78|126.98|129.78|126.98|129.85|127.05|129.78|126.98|0
1653432440000|2022-05-24 22:47:20|129.85|127.05|129.92|127.12|129.92|127.12|129.85|127.05|0
1653432450000|2022-05-24 22:47:30|129.85|127.05|129.72|126.92|129.85|127.05|129.65|126.85|0
1653432460000|2022-05-24 22:47:40|129.78|126.98|129.78|126.98|129.78|126.98|129.78|126.98|0
1653432470000|2022-05-24 22:47:50|129.72|126.92|129.51|126.71|129.72|126.92|129.51|126.71|0
1653432480000|2022-05-24 22:48:00|129.58|126.78|129.51|126.71|129.58|126.78|129.51|126.71|0
1653432500000|2022-05-24 22:48:20|129.65|126.85|129.51|126.71|129.65|126.85|129.51|126.71|0
1653432510000|2022-05-24 22:48:30|129.58|126.78|129.51|126.71|129.58|126.78|129.51|126.71|0
1653432520000|2022-05-24 22:48:40|129.44|126.64|129.37|126.57|129.51|126.71|129.37|126.57|0
1653432530000|2022-05-24 22:48:50|129.44|126.64|129.51|126.71|129.51|126.71|129.44|126.64|0
1653432540000|2022-05-24 22:49:00|129.37|126.57|129.37|126.57|129.37|126.57|129.37|126.57|0
1653432550000|2022-05-24 22:49:10|129.51|126.71|129.58|126.78|129.58|126.78|129.51|126.71|0
1653432560000|2022-05-24 22:49:20|129.64|126.84|129.51|126.71|129.64|126.84|129.51|126.71|0
1653432570000|2022-05-24 22:49:30|129.58|126.78|129.58|126.78|129.58|126.78|129.58|126.78|0
1653432580000|2022-05-24 22:49:40|129.64|126.84|129.64|126.84|129.64|126.84|129.64|126.84|0
1653432590000|2022-05-24 22:49:50|129.58|126.78|129.58|126.78|129.64|126.84|129.58|126.78|0
1653432600000|2022-05-24 22:50:00|129.64|126.84|129.64|126.84|129.64|126.84|129.64|126.84|0
1653432620000|2022-05-24 22:50:20|129.58|126.78|129.78|126.98|129.78|126.98|129.58|126.78|0
1653432640000|2022-05-24 22:50:40|129.85|127.05|129.92|127.12|129.92|127.12|129.85|127.05|0
1653432650000|2022-05-24 22:50:50|129.91|127.11|129.91|127.11|129.91|127.11|129.85|127.05|0
1653432680000|2022-05-24 22:51:20|130.19|127.39|130.12|127.32|130.19|127.39|130.05|127.25|0
1653432690000|2022-05-24 22:51:30|130.05|127.25|130.05|127.25|130.12|127.32|130.05|127.25|0
1653432700000|2022-05-24 22:51:40|130.12|127.32|130.19|127.39|130.19|127.39|130.12|127.32|0
1653432710000|2022-05-24 22:51:50|130.05|127.25|129.91|127.11|130.05|127.25|129.91|127.11|0
1653432720000|2022-05-24 22:52:00|129.78|126.98|129.78|126.98|129.78|126.98|129.78|126.98|0
1653432730000|2022-05-24 22:52:10|129.91|127.11|129.91|127.11|129.91|127.11|129.91|127.11|0
1653432740000|2022-05-24 22:52:20|129.98|127.18|129.91|127.11|129.98|127.18|129.91|127.11|0
1653432750000|2022-05-24 22:52:30|130.05|127.25|130.05|127.25|130.05|127.25|130.05|127.25|0
1653432780000|2022-05-24 22:53:00|129.98|127.18|130.05|127.25|130.05|127.25|129.98|127.18|0
1653432800000|2022-05-24 22:53:20|129.98|127.18|130.32|127.52|130.32|127.52|129.98|127.18|0
1653432810000|2022-05-24 22:53:30|130.26|127.46|130.18|127.38|130.26|127.46|130.18|127.38|0
1653432830000|2022-05-24 22:53:50|130.32|127.52|130.32|127.52|130.32|127.52|130.32|127.52|0
1653432860000|2022-05-24 22:54:20|130.39|127.59|130.32|127.52|130.46|127.66|130.32|127.52|0
1653432880000|2022-05-24 22:54:40|130.18|127.38|130.18|127.38|130.18|127.38|130.18|127.38|0
1653432900000|2022-05-24 22:55:00|130.25|127.45|130.18|127.38|130.25|127.45|130.18|127.38|0
1653432910000|2022-05-24 22:55:10|130.05|127.25|130.05|127.25|130.05|127.25|130.05|127.25|0
1653432920000|2022-05-24 22:55:20|130.04|127.24|129.91|127.11|130.04|127.24|129.91|127.11|0
1653432930000|2022-05-24 22:55:30|129.84|127.04|129.84|127.04|129.84|127.04|129.84|127.04|0
1653432940000|2022-05-24 22:55:40|129.77|126.97|129.77|126.97|129.84|127.04|129.77|126.97|0
1653432970000|2022-05-24 22:56:10|129.91|127.11|129.91|127.11|129.91|127.11|129.91|127.11|0
1653432980000|2022-05-24 22:56:20|130.04|127.24|129.91|127.11|130.04|127.24|129.91|127.11|0
1653432990000|2022-05-24 22:56:30|129.84|127.04|129.91|127.11|129.91|127.11|129.84|127.04|0
1653433000000|2022-05-24 22:56:40|129.77|126.97|129.77|126.97|129.77|126.97|129.77|126.97|0
1653433010000|2022-05-24 22:56:50|129.91|127.11|129.91|127.11|129.91|127.11|129.91|127.11|0
1653433020000|2022-05-24 22:57:00|129.77|126.97|129.77|126.97|129.98|127.18|129.77|126.97|0
1653433030000|2022-05-24 22:57:10|129.63|126.83|129.63|126.83|129.63|126.83|129.63|126.83|0
1653433040000|2022-05-24 22:57:20|129.77|126.97|129.77|126.97|129.77|126.97|129.77|126.97|0
1653433050000|2022-05-24 22:57:30|129.63|126.83|129.49|126.69|129.63|126.83|129.49|126.69|0
1653433060000|2022-05-24 22:57:40|129.63|126.83|129.63|126.83|129.63|126.83|129.63|126.83|0
1653433070000|2022-05-24 22:57:50|129.56|126.76|129.49|126.69|129.56|126.76|129.49|126.69|0
1653433090000|2022-05-24 22:58:10|129.63|126.83|129.49|126.69|129.63|126.83|129.43|126.63|0
1653433110000|2022-05-24 22:58:30|129.43|126.63|129.49|126.69|129.49|126.69|129.43|126.63|0
1653433130000|2022-05-24 22:58:50|129.43|126.63|129.43|126.63|129.43|126.63|129.43|126.63|0
1653433140000|2022-05-24 22:59:00|129.49|126.69|129.49|126.69|129.49|126.69|129.49|126.69|0
1653433150000|2022-05-24 22:59:10|129.56|126.76|129.49|126.69|129.56|126.76|129.49|126.69|0
1653433160000|2022-05-24 22:59:20|129.63|126.83|129.63|126.83|129.63|126.83|129.63|126.83|0
1653433180000|2022-05-24 22:59:40|129.76|126.96|129.63|126.83|129.76|126.96|129.63|126.83|0
1653433190000|2022-05-24 22:59:50|129.76|126.96|129.76|126.96|129.76|126.96|129.76|126.96|0
1653433200000|2022-05-24 23:00:00|129.42|126.62|129.35|126.55|129.49|126.69|129.35|126.55|0
1653433210000|2022-05-24 23:00:10|129.22|126.42|129.22|126.42|129.22|126.42|129.22|126.42|0
1653433220000|2022-05-24 23:00:20|129.15|126.35|129.35|126.55|129.35|126.55|129.15|126.35|0
1653433240000|2022-05-24 23:00:40|129.49|126.69|129.49|126.69|129.49|126.69|129.49|126.69|0
1653433250000|2022-05-24 23:00:50|129.56|126.76|129.63|126.83|129.63|126.83|129.56|126.76|0
1653433260000|2022-05-24 23:01:00|129.35|126.55|129.42|126.62|129.42|126.62|129.35|126.55|0
1653433270000|2022-05-24 23:01:10|129.49|126.69|129.63|126.83|129.63|126.83|129.42|126.62|0
1653433280000|2022-05-24 23:01:20|129.62|126.82|129.62|126.82|129.62|126.82|129.62|126.82|0
1653433310000|2022-05-24 23:01:50|129.7|126.9|129.62|126.82|129.76|126.96|129.62|126.82|0
1653433330000|2022-05-24 23:02:10|129.49|126.69|129.49|126.69|129.49|126.69|129.49|126.69|0
1653433340000|2022-05-24 23:02:20|129.62|126.82|129.49|126.69|129.62|126.82|129.49|126.69|0
1653433350000|2022-05-24 23:02:30|129.56|126.76|129.56|126.76|129.56|126.76|129.56|126.76|0
1653433360000|2022-05-24 23:02:40|129.49|126.69|129.56|126.76|129.56|126.76|129.49|126.69|0
1653433370000|2022-05-24 23:02:50|129.49|126.69|129.49|126.69|129.49|126.69|129.49|126.69|0
1653433380000|2022-05-24 23:03:00|129.62|126.82|129.62|126.82|129.62|126.82|129.62|126.82|0
1653433410000|2022-05-24 23:03:30|129.56|126.76|129.56|126.76|129.56|126.76|129.56|126.76|0
1653433420000|2022-05-24 23:03:40|129.62|126.82|129.48|126.68|129.62|126.82|129.48|126.68|0
1653433450000|2022-05-24 23:04:10|129.62|126.82|129.76|126.96|129.76|126.96|129.62|126.82|0
1653433460000|2022-05-24 23:04:20|129.62|126.82|129.55|126.75|129.62|126.82|129.48|126.68|0
1653433470000|2022-05-24 23:04:30|129.48|126.68|129.55|126.75|129.55|126.75|129.48|126.68|0
1653433490000|2022-05-24 23:04:50|129.48|126.68|129.35|126.55|129.48|126.68|129.35|126.55|0
1653433500000|2022-05-24 23:05:00|129.07|126.27|129.01|126.21|129.07|126.27|128.94|126.14|0
1653433510000|2022-05-24 23:05:10|128.94|126.14|128.94|126.14|129.07|126.27|128.94|126.14|0
1653433520000|2022-05-24 23:05:20|128.87|126.07|128.73|125.93|128.94|126.14|128.73|125.93|0
1653433530000|2022-05-24 23:05:30|128.66|125.86|128.66|125.86|128.73|125.93|128.66|125.86|0
1653433560000|2022-05-24 23:06:00|128.25|125.45|128.25|125.45|128.25|125.45|128.25|125.45|0
1653433570000|2022-05-24 23:06:10|128.39|125.59|128.39|125.59|128.39|125.59|128.39|125.59|0
1653433590000|2022-05-24 23:06:30|128.25|125.45|128.53|125.73|128.53|125.73|128.25|125.45|0
1653433600000|2022-05-24 23:06:40|128.39|125.59|128.53|125.73|128.53|125.73|128.39|125.59|0
1653433610000|2022-05-24 23:06:50|128.66|125.86|128.66|125.86|128.66|125.86|128.6|125.8|0
1653433620000|2022-05-24 23:07:00|128.53|125.73|128.52|125.72|128.53|125.73|128.52|125.72|0
1653433660000|2022-05-24 23:07:40|128.39|125.59|128.32|125.52|128.39|125.59|128.32|125.52|0
1653433670000|2022-05-24 23:07:50|128.39|125.59|128.39|125.59|128.46|125.66|128.39|125.59|0
1653433680000|2022-05-24 23:08:00|128.46|125.66|128.39|125.59|128.46|125.66|128.39|125.59|0
1653433690000|2022-05-24 23:08:10|128.46|125.66|128.46|125.66|128.46|125.66|128.46|125.66|0
1653433700000|2022-05-24 23:08:20|128.39|125.59|128.52|125.72|128.52|125.72|128.39|125.59|0
1653433710000|2022-05-24 23:08:30|128.39|125.59|128.11|125.31|128.39|125.59|128.11|125.31|0
1653433730000|2022-05-24 23:08:50|128.25|125.45|128.25|125.45|128.25|125.45|128.25|125.45|0
1653433750000|2022-05-24 23:09:10|128.11|125.31|127.98|125.18|128.11|125.31|127.98|125.18|0
1653433760000|2022-05-24 23:09:20|128.05|125.25|128.05|125.25|128.05|125.25|128.05|125.25|0
1653433770000|2022-05-24 23:09:30|128.11|125.31|127.98|125.18|128.11|125.31|127.98|125.18|0
1653433780000|2022-05-24 23:09:40|127.91|125.11|127.84|125.04|127.91|125.11|127.84|125.04|0
1653433790000|2022-05-24 23:09:50|127.91|125.11|128.25|125.45|128.25|125.45|127.91|125.11|0
1653433800000|2022-05-24 23:10:00|128.38|125.58|128.25|125.45|128.38|125.58|128.25|125.45|0
1653433820000|2022-05-24 23:10:20|128.32|125.52|128.25|125.45|128.32|125.52|128.25|125.45|0
1653433860000|2022-05-24 23:11:00|128.11|125.31|128.11|125.31|128.11|125.31|128.11|125.31|0
1653433870000|2022-05-24 23:11:10|128.18|125.38|128.18|125.38|128.18|125.38|128.18|125.38|0
1653433880000|2022-05-24 23:11:20|128.11|125.31|127.97|125.17|128.11|125.31|127.97|125.17|0
1653433890000|2022-05-24 23:11:30|127.91|125.11|127.7|124.9|127.91|125.11|127.7|124.9|0
1653433900000|2022-05-24 23:11:40|127.91|125.11|127.84|125.04|127.91|125.11|127.84|125.04|0
1653433920000|2022-05-24 23:12:00|127.91|125.11|127.7|124.9|127.91|125.11|127.7|124.9|0
1653433930000|2022-05-24 23:12:10|127.43|124.63|127.43|124.63|127.43|124.63|127.43|124.63|0
1653433940000|2022-05-24 23:12:20|127.37|124.57|127.43|124.63|127.43|124.63|127.37|124.57|0
1653433960000|2022-05-24 23:12:40|127.57|124.77|127.57|124.77|127.57|124.77|127.57|124.77|0
1653433970000|2022-05-24 23:12:50|127.43|124.63|127.57|124.77|127.57|124.77|127.43|124.63|0
1653433980000|2022-05-24 23:13:00|127.5|124.7|127.57|124.77|127.57|124.77|127.5|124.7|0
1653433990000|2022-05-24 23:13:10|127.64|124.84|127.64|124.84|127.64|124.84|127.64|124.84|0
1653434000000|2022-05-24 23:13:20|127.7|124.9|127.57|124.77|127.7|124.9|127.57|124.77|0
1653434010000|2022-05-24 23:13:30|127.56|124.76|127.56|124.76|127.56|124.76|127.56|124.76|0
1653434030000|2022-05-24 23:13:50|127.43|124.63|127.43|124.63|127.43|124.63|127.43|124.63|0
1653434040000|2022-05-24 23:14:00|127.36|124.56|127.36|124.56|127.43|124.63|127.36|124.56|0
1653434050000|2022-05-24 23:14:10|127.29|124.49|127.43|124.63|127.43|124.63|127.29|124.49|0
1653434060000|2022-05-24 23:14:20|127.29|124.49|127.43|124.63|127.43|124.63|127.29|124.49|0
1653434090000|2022-05-24 23:14:50|127.5|124.7|127.43|124.63|127.5|124.7|127.43|124.63|0
1653434100000|2022-05-24 23:15:00|127.5|124.7|127.5|124.7|127.5|124.7|127.5|124.7|0
1653434110000|2022-05-24 23:15:10|127.56|124.76|127.56|124.76|127.56|124.76|127.56|124.76|0
1653434120000|2022-05-24 23:15:20|127.43|124.63|127.43|124.63|127.43|124.63|127.43|124.63|0
1653434130000|2022-05-24 23:15:30|127.56|124.76|127.56|124.76|127.56|124.76|127.56|124.76|0
1653434170000|2022-05-24 23:16:10|127.83|125.03|127.77|124.97|127.83|125.03|127.77|124.97|0
1653434180000|2022-05-24 23:16:20|127.7|124.9|127.7|124.9|127.7|124.9|127.7|124.9|0
1653434190000|2022-05-24 23:16:30|127.56|124.76|127.7|124.9|127.7|124.9|127.56|124.76|0
1653434200000|2022-05-24 23:16:40|127.56|124.76|127.7|124.9|127.7|124.9|127.56|124.76|0
1653434220000|2022-05-24 23:17:00|127.69|124.89|127.69|124.89|127.69|124.89|127.69|124.89|0
1653434230000|2022-05-24 23:17:10|127.56|124.76|127.63|124.83|127.63|124.83|127.56|124.76|0
1653434240000|2022-05-24 23:17:20|127.69|124.89|127.69|124.89|127.69|124.89|127.69|124.89|0
1653434260000|2022-05-24 23:17:40|127.76|124.96|127.69|124.89|127.76|124.96|127.69|124.89|0
1653434310000|2022-05-24 23:18:30|127.56|124.76|127.69|124.89|127.69|124.89|127.56|124.76|0
1653434320000|2022-05-24 23:18:40|127.56|124.76|127.69|124.89|127.69|124.89|127.56|124.76|0
1653434330000|2022-05-24 23:18:50|127.56|124.76|127.56|124.76|127.56|124.76|127.56|124.76|0
1653434350000|2022-05-24 23:19:10|127.69|124.89|127.69|124.89|127.69|124.89|127.69|124.89|0
1653434370000|2022-05-24 23:19:30|127.83|125.03|127.83|125.03|127.83|125.03|127.83|125.03|0
1653434380000|2022-05-24 23:19:40|127.96|125.16|127.96|125.16|127.96|125.16|127.96|125.16|0
1653434390000|2022-05-24 23:19:50|127.69|124.89|127.83|125.03|127.83|125.03|127.69|124.89|0
1653434410000|2022-05-24 23:20:10|127.69|124.89|127.76|124.96|127.76|124.96|127.69|124.89|0
1653434420000|2022-05-24 23:20:20|127.69|124.89|127.69|124.89|127.69|124.89|127.69|124.89|0
1653434440000|2022-05-24 23:20:40|127.82|125.02|127.82|125.02|127.82|125.02|127.82|125.02|0
1653434500000|2022-05-24 23:21:40|127.69|124.89|127.69|124.89|127.69|124.89|127.69|124.89|0
1653434560000|2022-05-24 23:22:40|127.62|124.82|127.62|124.82|127.62|124.82|127.62|124.82|0
1653434570000|2022-05-24 23:22:50|127.55|124.75|127.69|124.89|127.69|124.89|127.55|124.75|0
1653434590000|2022-05-24 23:23:10|127.55|124.75|127.55|124.75|127.55|124.75|127.55|124.75|0
1653434600000|2022-05-24 23:23:20|127.69|124.89|127.55|124.75|127.69|124.89|127.55|124.75|0
1653434610000|2022-05-24 23:23:30|127.62|124.82|127.68|124.88|127.68|124.88|127.55|124.75|0
1653434700000|2022-05-24 23:25:00|127.55|124.75|127.68|124.88|127.68|124.88|127.48|124.68|0
1653434710000|2022-05-24 23:25:10|127.55|124.75|127.55|124.75|127.55|124.75|127.55|124.75|0
1653434720000|2022-05-24 23:25:20|127.41|124.61|127.41|124.61|127.41|124.61|127.41|124.61|0
1653434750000|2022-05-24 23:25:50|127.55|124.75|127.55|124.75|127.55|124.75|127.55|124.75|0
1653434760000|2022-05-24 23:26:00|127.41|124.61|127.41|124.61|127.41|124.61|127.41|124.61|0
1653434770000|2022-05-24 23:26:10|127.55|124.75|127.27|124.47|127.55|124.75|127.27|124.47|0
1653434780000|2022-05-24 23:26:20|127.41|124.61|127.54|124.74|127.55|124.75|127.41|124.61|0
1653434790000|2022-05-24 23:26:30|127.41|124.61|127.48|124.68|127.48|124.68|127.41|124.61|0
1653434800000|2022-05-24 23:26:40|127.54|124.74|127.41|124.61|127.54|124.74|127.41|124.61|0
1653434810000|2022-05-24 23:26:50|127.54|124.74|127.54|124.74|127.54|124.74|127.54|124.74|0
1653434820000|2022-05-24 23:27:00|127.41|124.61|127.41|124.61|127.41|124.61|127.41|124.61|0
1653434830000|2022-05-24 23:27:10|127.54|124.74|127.27|124.47|127.54|124.74|127.27|124.47|0
1653434840000|2022-05-24 23:27:20|127.34|124.54|127.41|124.61|127.41|124.61|127.34|124.54|0
1653434850000|2022-05-24 23:27:30|127.54|124.74|127.54|124.74|127.54|124.74|127.41|124.61|0
1653434860000|2022-05-24 23:27:40|127.68|124.88|127.68|124.88|127.68|124.88|127.68|124.88|0
1653434880000|2022-05-24 23:28:00|127.81|125.01|127.81|125.01|127.81|125.01|127.68|124.88|0
1653434890000|2022-05-24 23:28:10|127.95|125.15|128.02|125.22|128.08|125.28|127.95|125.15|0
1653434900000|2022-05-24 23:28:20|128.08|125.28|128.08|125.28|128.08|125.28|128.08|125.28|0
1653434920000|2022-05-24 23:28:40|128.22|125.42|128.56|125.76|128.56|125.76|128.22|125.42|0
1653434930000|2022-05-24 23:28:50|128.49|125.69|128.36|125.56|128.49|125.69|128.36|125.56|0
1653434940000|2022-05-24 23:29:00|128.35|125.55|128.29|125.49|128.35|125.55|128.29|125.49|0
1653434950000|2022-05-24 23:29:10|128.22|125.42|128.22|125.42|128.22|125.42|128.22|125.42|0
1653434960000|2022-05-24 23:29:20|128.35|125.55|128.49|125.69|128.49|125.69|128.35|125.55|0
1653435010000|2022-05-24 23:30:10|128.35|125.55|128.22|125.42|128.35|125.55|128.22|125.42|0
1653435020000|2022-05-24 23:30:20|128.08|125.28|128.08|125.28|128.08|125.28|128.08|125.28|0
1653435040000|2022-05-24 23:30:40|128.22|125.42|128.08|125.28|128.22|125.42|128.08|125.28|0
1653435060000|2022-05-24 23:31:00|128.15|125.35|128.22|125.42|128.22|125.42|128.15|125.35|0
1653435070000|2022-05-24 23:31:10|128.15|125.35|128.08|125.28|128.15|125.35|128.08|125.28|0
1653435090000|2022-05-24 23:31:30|127.88|125.08|127.88|125.08|127.88|125.08|127.88|125.08|0
1653435100000|2022-05-24 23:31:40|127.81|125.01|127.81|125.01|127.81|125.01|127.81|125.01|0
1653435110000|2022-05-24 23:31:50|127.67|124.87|127.67|124.87|127.67|124.87|127.54|124.74|0
1653435120000|2022-05-24 23:32:00|127.81|125.01|127.88|125.08|127.88|125.08|127.81|125.01|0
1653435130000|2022-05-24 23:32:10|127.94|125.14|128.21|125.41|128.21|125.41|127.94|125.14|0
1653435140000|2022-05-24 23:32:20|128.08|125.28|128.08|125.28|128.08|125.28|128.08|125.28|0
1653435150000|2022-05-24 23:32:30|128.15|125.35|128.21|125.41|128.21|125.41|128.15|125.35|0
1653435160000|2022-05-24 23:32:40|128.08|125.28|128.21|125.41|128.21|125.41|128.08|125.28|0
1653435170000|2022-05-24 23:32:50|128.28|125.48|128.28|125.48|128.28|125.48|128.28|125.48|0
1653435180000|2022-05-24 23:33:00|128.21|125.41|128.15|125.35|128.21|125.41|128.08|125.28|0
1653435190000|2022-05-24 23:33:10|128.21|125.41|128.21|125.41|128.21|125.41|128.21|125.41|0
1653435220000|2022-05-24 23:33:40|128.08|125.28|128.08|125.28|128.08|125.28|128.08|125.28|0
1653435230000|2022-05-24 23:33:50|127.94|125.14|127.94|125.14|127.94|125.14|127.94|125.14|0
1653435250000|2022-05-24 23:34:10|127.8|125|127.8|125|127.8|125|127.8|125|0
1653435260000|2022-05-24 23:34:20|127.87|125.07|127.94|125.14|127.94|125.14|127.87|125.07|0
1653435270000|2022-05-24 23:34:30|128.01|125.21|128.01|125.21|128.01|125.21|128.01|125.21|0
1653435280000|2022-05-24 23:34:40|128.07|125.27|128.07|125.27|128.07|125.27|128.07|125.27|0
1653435300000|2022-05-24 23:35:00|127.94|125.14|127.94|125.14|127.94|125.14|127.94|125.14|0
1653435310000|2022-05-24 23:35:10|128.07|125.27|128.07|125.27|128.07|125.27|128.07|125.27|0
1653435320000|2022-05-24 23:35:20|128.21|125.41|128.21|125.41|128.21|125.41|128.21|125.41|0
1653435330000|2022-05-24 23:35:30|128.07|125.27|128.01|125.21|128.07|125.27|128.01|125.21|0
1653435340000|2022-05-24 23:35:40|127.94|125.14|128.01|125.21|128.01|125.21|127.94|125.14|0
1653435350000|2022-05-24 23:35:50|128.07|125.27|128.07|125.27|128.07|125.27|128.07|125.27|0
1653435360000|2022-05-24 23:36:00|128.21|125.41|128.21|125.41|128.21|125.41|128.21|125.41|0
1653435370000|2022-05-24 23:36:10|128.34|125.54|128.34|125.54|128.34|125.54|128.34|125.54|0
1653435390000|2022-05-24 23:36:30|128.48|125.68|128.48|125.68|128.48|125.68|128.48|125.68|0
1653435400000|2022-05-24 23:36:40|128.41|125.61|128.41|125.61|128.48|125.68|128.41|125.61|0
1653435410000|2022-05-24 23:36:50|128.48|125.68|128.61|125.81|128.61|125.81|128.48|125.68|0
1653435420000|2022-05-24 23:37:00|128.55|125.75|128.48|125.68|128.55|125.75|128.48|125.68|0
1653435430000|2022-05-24 23:37:10|128.41|125.61|128.34|125.54|128.41|125.61|128.34|125.54|0
1653435460000|2022-05-24 23:37:40|128.41|125.61|128.41|125.61|128.41|125.61|128.41|125.61|0
1653435470000|2022-05-24 23:37:50|128.48|125.68|128.48|125.68|128.48|125.68|128.48|125.68|0
1653435510000|2022-05-24 23:38:30|128.61|125.81|128.61|125.81|128.61|125.81|128.61|125.81|0
1653435540000|2022-05-24 23:39:00|128.55|125.75|128.55|125.75|128.55|125.75|128.55|125.75|0
1653435550000|2022-05-24 23:39:10|128.61|125.81|128.55|125.75|128.61|125.81|128.55|125.75|0
1653435560000|2022-05-24 23:39:20|128.61|125.81|128.61|125.81|128.61|125.81|128.61|125.81|0
1653435580000|2022-05-24 23:39:40|128.41|125.61|128.47|125.67|128.47|125.67|128.41|125.61|0
1653435620000|2022-05-24 23:40:20|128.54|125.74|128.61|125.81|128.61|125.81|128.54|125.74|0
1653435630000|2022-05-24 23:40:30|128.54|125.74|128.61|125.81|128.61|125.81|128.54|125.74|0
1653435640000|2022-05-24 23:40:40|128.47|125.67|128.61|125.81|128.61|125.81|128.47|125.67|0
1653435650000|2022-05-24 23:40:50|128.47|125.67|128.47|125.67|128.47|125.67|128.47|125.67|0
1653435660000|2022-05-24 23:41:00|128.61|125.81|128.61|125.81|128.61|125.81|128.61|125.81|0
1653435670000|2022-05-24 23:41:10|128.47|125.67|128.47|125.67|128.47|125.67|128.47|125.67|0
1653435680000|2022-05-24 23:41:20|128.54|125.74|128.47|125.67|128.54|125.74|128.47|125.67|0
1653435690000|2022-05-24 23:41:30|128.61|125.81|128.61|125.81|128.61|125.81|128.61|125.81|0
1653435700000|2022-05-24 23:41:40|128.47|125.67|128.54|125.74|128.54|125.74|128.47|125.67|0
1653435710000|2022-05-24 23:41:50|128.61|125.81|128.61|125.81|128.61|125.81|128.54|125.74|0
1653435730000|2022-05-24 23:42:10|128.74|125.94|128.74|125.94|128.74|125.94|128.74|125.94|0
1653435740000|2022-05-24 23:42:20|128.88|126.08|128.74|125.94|128.88|126.08|128.74|125.94|0
1653435760000|2022-05-24 23:42:40|128.88|126.08|128.88|126.08|128.88|126.08|128.88|126.08|0
1653435770000|2022-05-24 23:42:50|128.74|125.94|128.74|125.94|128.74|125.94|128.74|125.94|0
1653435780000|2022-05-24 23:43:00|128.88|126.08|128.74|125.94|128.88|126.08|128.74|125.94|0
1653435800000|2022-05-24 23:43:20|128.88|126.08|128.88|126.08|128.88|126.08|128.88|126.08|0
1653435830000|2022-05-24 23:43:50|129.01|126.21|129.01|126.21|129.01|126.21|129.01|126.21|0
1653435860000|2022-05-24 23:44:20|128.88|126.08|129.01|126.21|129.01|126.21|128.88|126.08|0
1653435870000|2022-05-24 23:44:30|129.15|126.35|129.15|126.35|129.15|126.35|129.15|126.35|0
1653435900000|2022-05-24 23:45:00|129.28|126.48|129.28|126.48|129.28|126.48|129.28|126.48|0
1653435910000|2022-05-24 23:45:10|129.35|126.55|129.42|126.62|129.42|126.62|129.35|126.55|0
1653435920000|2022-05-24 23:45:20|129.56|126.76|129.49|126.69|129.56|126.76|129.49|126.69|0
1653435930000|2022-05-24 23:45:30|129.42|126.62|129.42|126.62|129.42|126.62|129.28|126.48|0
1653435940000|2022-05-24 23:45:40|129.28|126.48|129.42|126.62|129.42|126.62|129.28|126.48|0
1653435950000|2022-05-24 23:45:50|129.56|126.76|129.56|126.76|129.56|126.76|129.56|126.76|0
1653435960000|2022-05-24 23:46:00|129.69|126.89|129.69|126.89|129.69|126.89|129.69|126.89|0
1653435970000|2022-05-24 23:46:10|129.56|126.76|129.69|126.89|129.69|126.89|129.56|126.76|0
1653435980000|2022-05-24 23:46:20|129.56|126.76|129.56|126.76|129.56|126.76|129.56|126.76|0
1653435990000|2022-05-24 23:46:30|129.55|126.75|129.69|126.89|129.69|126.89|129.55|126.75|0
1653436000000|2022-05-24 23:46:40|129.55|126.75|129.69|126.89|129.69|126.89|129.55|126.75|0
1653436010000|2022-05-24 23:46:50|129.83|127.03|129.83|127.03|129.83|127.03|129.83|127.03|0
1653436020000|2022-05-24 23:47:00|130.1|127.3|129.96|127.16|130.1|127.3|129.96|127.16|0
1653436030000|2022-05-24 23:47:10|129.83|127.03|129.83|127.03|129.96|127.16|129.83|127.03|0
1653436050000|2022-05-24 23:47:30|129.9|127.1|129.83|127.03|129.9|127.1|129.83|127.03|0
1653436060000|2022-05-24 23:47:40|129.76|126.96|129.69|126.89|129.76|126.96|129.69|126.89|0
1653436070000|2022-05-24 23:47:50|129.96|127.16|130.1|127.3|130.1|127.3|129.96|127.16|0
1653436080000|2022-05-24 23:48:00|130.03|127.23|129.96|127.16|130.03|127.23|129.96|127.16|0
1653436090000|2022-05-24 23:48:10|129.83|127.03|129.83|127.03|129.83|127.03|129.83|127.03|0
1653436100000|2022-05-24 23:48:20|129.9|127.1|129.96|127.16|129.96|127.16|129.83|127.03|0
1653436110000|2022-05-24 23:48:30|130.1|127.3|130.1|127.3|130.1|127.3|129.96|127.16|0
1653436120000|2022-05-24 23:48:40|129.96|127.16|130.1|127.3|130.1|127.3|129.96|127.16|0
1653436130000|2022-05-24 23:48:50|130.24|127.44|130.24|127.44|130.24|127.44|130.17|127.37|0
1653436140000|2022-05-24 23:49:00|130.37|127.57|130.37|127.57|130.37|127.57|130.37|127.57|0
1653436150000|2022-05-24 23:49:10|130.31|127.51|130.31|127.51|130.31|127.51|130.24|127.44|0
1653436160000|2022-05-24 23:49:20|130.24|127.44|130.24|127.44|130.31|127.51|130.24|127.44|0
1653436180000|2022-05-24 23:49:40|130.31|127.51|130.23|127.43|130.31|127.51|130.23|127.43|0
1653436190000|2022-05-24 23:49:50|130.17|127.37|130.23|127.43|130.23|127.43|130.17|127.37|0
1653436200000|2022-05-24 23:50:00|130.31|127.51|130.23|127.43|130.31|127.51|130.23|127.43|0
1653436210000|2022-05-24 23:50:10|130.17|127.37|130.23|127.43|130.23|127.43|130.1|127.3|0
1653436230000|2022-05-24 23:50:30|130.17|127.37|130.1|127.3|130.17|127.37|130.1|127.3|0
1653436240000|2022-05-24 23:50:40|129.96|127.16|129.96|127.16|129.96|127.16|129.96|127.16|0
1653436250000|2022-05-24 23:50:50|130.23|127.43|130.23|127.43|130.23|127.43|130.23|127.43|0
1653436260000|2022-05-24 23:51:00|130.37|127.57|130.23|127.43|130.37|127.57|130.23|127.43|0
1653436300000|2022-05-24 23:51:40|130.3|127.5|130.23|127.43|130.3|127.5|130.23|127.43|0
1653436320000|2022-05-24 23:52:00|130.09|127.29|130.03|127.23|130.09|127.29|130.03|127.23|0
1653436330000|2022-05-24 23:52:10|130.09|127.29|130.09|127.29|130.09|127.29|129.96|127.16|0
1653436360000|2022-05-24 23:52:40|130.23|127.43|130.3|127.5|130.3|127.5|130.23|127.43|0
1653436370000|2022-05-24 23:52:50|130.23|127.43|130.23|127.43|130.3|127.5|130.23|127.43|0
1653436390000|2022-05-24 23:53:10|130.3|127.5|130.23|127.43|130.3|127.5|130.23|127.43|0
1653436410000|2022-05-24 23:53:30|130.37|127.57|130.37|127.57|130.37|127.57|130.37|127.57|0
1653436420000|2022-05-24 23:53:40|130.3|127.5|130.23|127.43|130.3|127.5|130.23|127.43|0
1653436440000|2022-05-24 23:54:00|130.3|127.5|130.23|127.43|130.3|127.5|130.23|127.43|0
1653436460000|2022-05-24 23:54:20|130.37|127.57|130.23|127.43|130.37|127.57|130.23|127.43|0
1653436480000|2022-05-24 23:54:40|130.36|127.56|130.5|127.7|130.5|127.7|130.23|127.43|0
1653436490000|2022-05-24 23:54:50|130.64|127.84|130.78|127.98|130.78|127.98|130.64|127.84|0
1653436500000|2022-05-24 23:55:00|130.91|128.11|130.91|128.11|130.91|128.11|130.91|128.11|0
1653436510000|2022-05-24 23:55:10|130.78|127.98|130.78|127.98|130.78|127.98|130.78|127.98|0
1653436520000|2022-05-24 23:55:20|130.85|128.05|130.91|128.11|130.91|128.11|130.85|128.05|0
1653436530000|2022-05-24 23:55:30|130.78|127.98|130.78|127.98|130.78|127.98|130.78|127.98|0
1653436550000|2022-05-24 23:55:50|130.5|127.7|130.5|127.7|130.5|127.7|130.5|127.7|0
1653436560000|2022-05-24 23:56:00|130.64|127.84|130.64|127.84|130.64|127.84|130.64|127.84|0
1653436570000|2022-05-24 23:56:10|130.77|127.97|130.77|127.97|130.85|128.05|130.77|127.97|0
1653436580000|2022-05-24 23:56:20|130.85|128.05|130.77|127.97|130.91|128.11|130.77|127.97|0
1653436590000|2022-05-24 23:56:30|130.91|128.11|130.64|127.84|130.91|128.11|130.64|127.84|0
1653436600000|2022-05-24 23:56:40|130.57|127.77|130.57|127.77|130.57|127.77|130.57|127.77|0
1653436610000|2022-05-24 23:56:50|130.5|127.7|130.5|127.7|130.57|127.77|130.5|127.7|0
1653436620000|2022-05-24 23:57:00|130.57|127.77|130.5|127.7|130.57|127.77|130.5|127.7|0
1653436630000|2022-05-24 23:57:10|130.43|127.63|130.36|127.56|130.5|127.7|130.36|127.56|0
1653436640000|2022-05-24 23:57:20|130.22|127.42|130.22|127.42|130.22|127.42|130.22|127.42|0
1653436650000|2022-05-24 23:57:30|130.29|127.49|130.36|127.56|130.36|127.56|130.29|127.49|0
1653436670000|2022-05-24 23:57:50|130.22|127.42|130.5|127.7|130.5|127.7|130.22|127.42|0
1653436680000|2022-05-24 23:58:00|130.63|127.83|130.5|127.7|130.63|127.83|130.5|127.7|0
1653436690000|2022-05-24 23:58:10|130.43|127.63|130.43|127.63|130.43|127.63|130.36|127.56|0
1653436700000|2022-05-24 23:58:20|130.36|127.56|130.36|127.56|130.43|127.63|130.36|127.56|0
1653436710000|2022-05-24 23:58:30|130.29|127.49|130.36|127.56|130.36|127.56|130.29|127.49|0
1653436720000|2022-05-24 23:58:40|130.43|127.63|130.36|127.56|130.43|127.63|130.36|127.56|0
1653436740000|2022-05-24 23:59:00|130.22|127.42|130.36|127.56|130.36|127.56|130.22|127.42|0
1653436750000|2022-05-24 23:59:10|130.29|127.49|130.08|127.28|130.29|127.49|130.08|127.28|0
1653436760000|2022-05-24 23:59:20|129.95|127.15|130.08|127.28|130.08|127.28|129.95|127.15|0
1653436770000|2022-05-24 23:59:30|129.95|127.15|129.95|127.15|129.95|127.15|129.95|127.15|0
1653436780000|2022-05-24 23:59:40|129.81|127.01|129.81|127.01|129.81|127.01|129.81|127.01|0
1653436790000|2022-05-24 23:59:50|129.88|127.08|129.81|127.01|129.95|127.15|129.81|127.01|0
1653436800000|2022-05-25 00:00:00|129.94|127.14|130.91|128.11|130.91|128.11|129.94|127.14|0
1653436810000|2022-05-25 00:00:10|130.63|127.83|130.49|127.69|130.63|127.83|130.36|127.56|0
1653436820000|2022-05-25 00:00:20|130.63|127.83|130.77|127.97|130.77|127.97|130.63|127.83|0
1653436830000|2022-05-25 00:00:30|131.04|128.24|131.04|128.24|131.32|128.52|131.04|128.24|0
1653436840000|2022-05-25 00:00:40|130.77|127.97|130.63|127.83|130.77|127.97|130.49|127.69|0
1653436850000|2022-05-25 00:00:50|130.77|127.97|130.63|127.83|130.77|127.97|130.63|127.83|0
1653436860000|2022-05-25 00:01:00|130.35|127.55|130.35|127.55|130.35|127.55|130.22|127.42|0
1653436870000|2022-05-25 00:01:10|130.49|127.69|130.49|127.69|130.63|127.83|130.49|127.69|0
1653436880000|2022-05-25 00:01:20|130.43|127.63|130.29|127.49|130.49|127.69|130.29|127.49|0
1653436890000|2022-05-25 00:01:30|130.08|127.28|130.49|127.69|130.49|127.69|130.08|127.28|0
1653436900000|2022-05-25 00:01:40|130.63|127.83|130.63|127.83|130.77|127.97|130.63|127.83|0
1653436910000|2022-05-25 00:01:50|130.77|127.97|130.63|127.83|130.77|127.97|130.63|127.83|0
1653436920000|2022-05-25 00:02:00|130.7|127.9|130.77|127.97|130.77|127.97|130.63|127.83|0
1653436930000|2022-05-25 00:02:10|130.9|128.1|130.77|127.97|131.18|128.38|130.77|127.97|0
1653436940000|2022-05-25 00:02:20|130.84|128.04|130.77|127.97|130.9|128.1|130.77|127.97|0
1653436950000|2022-05-25 00:02:30|130.9|128.1|130.9|128.1|131.04|128.24|130.9|128.1|0
1653436960000|2022-05-25 00:02:40|130.84|128.04|130.76|127.96|130.84|128.04|130.76|127.96|0
1653436970000|2022-05-25 00:02:50|130.7|127.9|130.84|128.04|130.84|128.04|130.7|127.9|0
1653436980000|2022-05-25 00:03:00|130.7|127.9|130.76|127.96|130.84|128.04|130.7|127.9|0
1653436990000|2022-05-25 00:03:10|130.63|127.83|130.9|128.1|130.9|128.1|130.63|127.83|0
1653437000000|2022-05-25 00:03:20|130.97|128.17|130.9|128.1|131.04|128.24|130.9|128.1|0
1653437020000|2022-05-25 00:03:40|130.76|127.96|130.76|127.96|130.76|127.96|130.76|127.96|0
1653437030000|2022-05-25 00:03:50|130.9|128.1|131.31|128.51|131.31|128.51|130.9|128.1|0
1653437040000|2022-05-25 00:04:00|131.25|128.45|131.31|128.51|131.31|128.51|131.25|128.45|0
1653437050000|2022-05-25 00:04:10|131.39|128.59|131.39|128.59|131.39|128.59|131.39|128.59|0
1653437060000|2022-05-25 00:04:20|131.31|128.51|131.31|128.51|131.39|128.59|131.31|128.51|0
1653437070000|2022-05-25 00:04:30|131.25|128.45|131.31|128.51|131.31|128.51|131.25|128.45|0
1653437080000|2022-05-25 00:04:40|131.59|128.79|131.87|129.07|131.87|129.07|131.59|128.79|0
1653437090000|2022-05-25 00:04:50|131.73|128.93|131.73|128.93|131.73|128.93|131.59|128.79|0
1653437100000|2022-05-25 00:05:00|131.59|128.79|131.45|128.65|131.59|128.79|131.45|128.65|0
1653437110000|2022-05-25 00:05:10|131.59|128.79|131.59|128.79|131.59|128.79|131.52|128.72|0
1653437120000|2022-05-25 00:05:20|131.73|128.93|131.66|128.86|131.86|129.06|131.66|128.86|0
1653437130000|2022-05-25 00:05:30|131.59|128.79|131.17|128.37|131.59|128.79|131.17|128.37|0
1653437140000|2022-05-25 00:05:40|131.04|128.24|131.04|128.24|131.17|128.37|131.04|128.24|0
1653437150000|2022-05-25 00:05:50|131.17|128.37|130.9|128.1|131.31|128.51|130.9|128.1|0
1653437160000|2022-05-25 00:06:00|131.11|128.31|131.45|128.65|131.45|128.65|131.11|128.31|0
1653437170000|2022-05-25 00:06:10|131.59|128.79|131.72|128.92|131.72|128.92|131.59|128.79|0
1653437180000|2022-05-25 00:06:20|131.66|128.86|131.72|128.92|131.72|128.92|131.59|128.79|0
1653437190000|2022-05-25 00:06:30|131.8|129|131.86|129.06|131.86|129.06|131.72|128.92|0
1653437200000|2022-05-25 00:06:40|131.93|129.13|131.93|129.13|131.93|129.13|131.93|129.13|0
1653437210000|2022-05-25 00:06:50|131.86|129.06|131.66|128.86|131.86|129.06|131.66|128.86|0
1653437220000|2022-05-25 00:07:00|131.8|129|131.93|129.13|131.93|129.13|131.8|129|0
1653437230000|2022-05-25 00:07:10|131.72|128.92|132|129.2|132|129.2|131.72|128.92|0
1653437240000|2022-05-25 00:07:20|131.86|129.06|131.86|129.06|131.86|129.06|131.86|129.06|0
1653437250000|2022-05-25 00:07:30|131.79|128.99|132|129.2|132|129.2|131.79|128.99|0
1653437260000|2022-05-25 00:07:40|131.86|129.06|132|129.2|132|129.2|131.79|128.99|0
1653437270000|2022-05-25 00:07:50|131.86|129.06|132.14|129.34|132.14|129.34|131.86|129.06|0
1653437280000|2022-05-25 00:08:00|132.41|129.61|132.28|129.48|132.41|129.61|132.28|129.48|0
1653437290000|2022-05-25 00:08:10|132.14|129.34|132.28|129.48|132.28|129.48|132.14|129.34|0
1653437300000|2022-05-25 00:08:20|132.21|129.41|132|129.2|132.21|129.41|132|129.2|0
1653437310000|2022-05-25 00:08:30|131.86|129.06|132.07|129.27|132.07|129.27|131.86|129.06|0
1653437320000|2022-05-25 00:08:40|132.14|129.34|132.27|129.47|132.27|129.47|132.14|129.34|0
1653437330000|2022-05-25 00:08:50|132.41|129.61|132.41|129.61|132.41|129.61|132.41|129.61|0
1653437340000|2022-05-25 00:09:00|132.55|129.75|132.69|129.89|132.69|129.89|132.55|129.75|0
1653437350000|2022-05-25 00:09:10|132.55|129.75|132.27|129.47|132.55|129.75|132.27|129.47|0
1653437360000|2022-05-25 00:09:20|132.41|129.61|132.41|129.61|132.41|129.61|132.41|129.61|0
1653437370000|2022-05-25 00:09:30|132.48|129.68|132.48|129.68|132.48|129.68|132.48|129.68|0
1653437380000|2022-05-25 00:09:40|132.55|129.75|132.41|129.61|132.55|129.75|132.41|129.61|0
1653437390000|2022-05-25 00:09:50|132.27|129.47|132.27|129.47|132.41|129.61|132.27|129.47|0
1653437400000|2022-05-25 00:10:00|132.41|129.61|132.55|129.75|132.55|129.75|132.41|129.61|0
1653437410000|2022-05-25 00:10:10|132.41|129.61|133.11|130.31|133.11|130.31|132.41|129.61|0
1653437420000|2022-05-25 00:10:20|132.97|130.17|132.97|130.17|132.97|130.17|132.83|130.03|0
1653437430000|2022-05-25 00:10:30|132.83|130.03|132.83|130.03|132.83|130.03|132.83|130.03|0
1653437440000|2022-05-25 00:10:40|132.97|130.17|133.38|130.58|133.38|130.58|132.97|130.17|0
1653437450000|2022-05-25 00:10:50|133.46|130.66|133.66|130.86|133.8|131|133.46|130.66|0
1653437460000|2022-05-25 00:11:00|133.8|131|134.08|131.28|134.08|131.28|133.8|131|0
1653437470000|2022-05-25 00:11:10|134.36|131.56|134.22|131.42|134.5|131.7|134.22|131.42|0
1653437480000|2022-05-25 00:11:20|134.15|131.35|134.22|131.42|134.22|131.42|134.08|131.28|0
1653437490000|2022-05-25 00:11:30|134.08|131.28|134.08|131.28|134.22|131.42|134.08|131.28|0
1653437500000|2022-05-25 00:11:40|134.36|131.56|134.36|131.56|134.36|131.56|134.36|131.56|0
1653437510000|2022-05-25 00:11:50|134.22|131.42|135.34|132.54|135.34|132.54|134.22|131.42|0
1653437520000|2022-05-25 00:12:00|135.62|132.82|135.76|132.96|135.76|132.96|135.62|132.82|0
1653437530000|2022-05-25 00:12:10|135.91|133.11|135.91|133.11|136.05|133.25|135.91|133.11|0
1653437540000|2022-05-25 00:12:20|135.76|132.96|135.62|132.82|135.76|132.96|135.48|132.68|0
1653437550000|2022-05-25 00:12:30|135.91|133.11|135.76|132.96|135.91|133.11|135.76|132.96|0
1653437560000|2022-05-25 00:12:40|135.84|133.04|136.05|133.25|136.05|133.25|135.84|133.04|0
1653437570000|2022-05-25 00:12:50|136.19|133.39|136.19|133.39|136.19|133.39|136.05|133.25|0
1653437580000|2022-05-25 00:13:00|136.12|133.32|136.05|133.25|136.12|133.32|135.9|133.1|0
1653437590000|2022-05-25 00:13:10|135.9|133.1|136.4|133.6|136.4|133.6|135.9|133.1|0
1653437600000|2022-05-25 00:13:20|136.47|133.67|136.33|133.53|136.61|133.81|136.33|133.53|0
1653437610000|2022-05-25 00:13:30|136.47|133.67|136.19|133.39|136.47|133.67|136.19|133.39|0
1653437620000|2022-05-25 00:13:40|136.33|133.53|136.19|133.39|136.33|133.53|136.19|133.39|0
1653437630000|2022-05-25 00:13:50|136.04|133.24|135.9|133.1|136.04|133.24|135.9|133.1|0
1653437640000|2022-05-25 00:14:00|136.19|133.39|135.9|133.1|136.19|133.39|135.9|133.1|0
1653437650000|2022-05-25 00:14:10|135.76|132.96|135.62|132.82|135.76|132.96|135.62|132.82|0
1653437660000|2022-05-25 00:14:20|135.48|132.68|135.48|132.68|135.48|132.68|135.48|132.68|0
1653437670000|2022-05-25 00:14:30|135.62|132.82|135.76|132.96|135.76|132.96|135.62|132.82|0
1653437680000|2022-05-25 00:14:40|135.9|133.1|135.76|132.96|135.9|133.1|135.76|132.96|0
1653437690000|2022-05-25 00:14:50|135.9|133.1|135.76|132.96|135.9|133.1|135.76|132.96|0
1653437700000|2022-05-25 00:15:00|136.04|133.24|136.75|133.95|136.75|133.95|136.04|133.24|0
1653437710000|2022-05-25 00:15:10|136.54|133.74|136.61|133.81|136.61|133.81|136.54|133.74|0
1653437720000|2022-05-25 00:15:20|136.75|133.95|137.88|135.08|137.88|135.08|136.75|133.95|0
1653437730000|2022-05-25 00:15:30|138.31|135.51|137.88|135.08|138.31|135.51|137.82|135.02|0
1653437740000|2022-05-25 00:15:40|137.6|134.8|137.74|134.94|137.74|134.94|137.6|134.8|0
1653437750000|2022-05-25 00:15:50|137.46|134.66|137.32|134.52|137.46|134.66|137.17|134.37|0
1653437760000|2022-05-25 00:16:00|137.11|134.31|137.6|134.8|137.6|134.8|137.11|134.31|0
1653437770000|2022-05-25 00:16:10|137.67|134.87|137.46|134.66|137.67|134.87|137.46|134.66|0
1653437780000|2022-05-25 00:16:20|137.39|134.59|136.96|134.16|137.39|134.59|136.96|134.16|0
1653437790000|2022-05-25 00:16:30|136.89|134.09|136.89|134.09|137.03|134.23|136.89|134.09|0
1653437800000|2022-05-25 00:16:40|137.03|134.23|136.89|134.09|137.03|134.23|136.89|134.09|0
1653437810000|2022-05-25 00:16:50|136.82|134.02|136.89|134.09|137.03|134.23|136.82|134.02|0
1653437820000|2022-05-25 00:17:00|137.03|134.23|136.89|134.09|137.17|134.37|136.89|134.09|0
1653437830000|2022-05-25 00:17:10|136.46|133.66|136.6|133.8|136.6|133.8|136.4|133.6|0
1653437840000|2022-05-25 00:17:20|136.75|133.95|136.6|133.8|136.75|133.95|136.6|133.8|0
1653437850000|2022-05-25 00:17:30|136.46|133.66|136.04|133.24|136.46|133.66|136.04|133.24|0
1653437860000|2022-05-25 00:17:40|135.9|133.1|135.9|133.1|135.9|133.1|135.9|133.1|0
1653437870000|2022-05-25 00:17:50|135.76|132.96|135.76|132.96|135.83|133.03|135.76|132.96|0
1653437880000|2022-05-25 00:18:00|135.9|133.1|135.61|132.81|135.9|133.1|135.61|132.81|0
1653437890000|2022-05-25 00:18:10|135.47|132.67|135.47|132.67|135.47|132.67|135.47|132.67|0
1653437900000|2022-05-25 00:18:20|135.61|132.81|135.61|132.81|135.61|132.81|135.55|132.75|0
1653437910000|2022-05-25 00:18:30|135.76|132.96|135.61|132.81|135.76|132.96|135.61|132.81|0
1653437920000|2022-05-25 00:18:40|135.9|133.1|136.11|133.31|136.11|133.31|135.9|133.1|0
1653437930000|2022-05-25 00:18:50|136.18|133.38|136.46|133.66|136.46|133.66|136.18|133.38|0
1653437940000|2022-05-25 00:19:00|136.32|133.52|136.74|133.94|136.74|133.94|136.32|133.52|0
1653437950000|2022-05-25 00:19:10|136.6|133.8|137.03|134.23|137.03|134.23|136.6|133.8|0
1653437960000|2022-05-25 00:19:20|136.88|134.08|137.31|134.51|137.31|134.51|136.88|134.08|0
1653437970000|2022-05-25 00:19:30|137.38|134.58|137.45|134.65|137.59|134.79|137.38|134.58|0
1653437980000|2022-05-25 00:19:40|137.59|134.79|137.38|134.58|137.59|134.79|137.38|134.58|0
1653437990000|2022-05-25 00:19:50|137.31|134.51|137.31|134.51|137.38|134.58|137.31|134.51|0
1653438000000|2022-05-25 00:20:00|137.17|134.37|137.24|134.44|137.45|134.65|137.17|134.37|0
1653438010000|2022-05-25 00:20:10|137.31|134.51|137.31|134.51|137.38|134.58|137.31|134.51|0
1653438020000|2022-05-25 00:20:20|137.45|134.65|137.31|134.51|137.45|134.65|137.31|134.51|0
1653438030000|2022-05-25 00:20:30|137.45|134.65|137.73|134.93|137.73|134.93|137.45|134.65|0
1653438040000|2022-05-25 00:20:40|137.67|134.87|137.52|134.72|137.73|134.93|137.52|134.72|0
1653438050000|2022-05-25 00:20:50|137.73|134.93|137.73|134.93|138.02|135.22|137.73|134.93|0
1653438060000|2022-05-25 00:21:00|137.88|135.08|138.02|135.22|138.02|135.22|137.73|134.93|0
1653438070000|2022-05-25 00:21:10|137.88|135.08|137.73|134.93|137.95|135.15|137.73|134.93|0
1653438080000|2022-05-25 00:21:20|137.81|135.01|137.59|134.79|137.81|135.01|137.59|134.79|0
1653438090000|2022-05-25 00:21:30|137.31|134.51|137.38|134.58|137.45|134.65|137.31|134.51|0
1653438100000|2022-05-25 00:21:40|137.45|134.65|137.45|134.65|137.52|134.72|137.45|134.65|0
1653438110000|2022-05-25 00:21:50|137.31|134.51|137.02|134.22|137.31|134.51|137.02|134.22|0
1653438120000|2022-05-25 00:22:00|137.16|134.36|137.31|134.51|137.31|134.51|137.1|134.3|0
1653438130000|2022-05-25 00:22:10|137.16|134.36|137.16|134.36|137.16|134.36|137.16|134.36|0
1653438140000|2022-05-25 00:22:20|137.1|134.3|137.45|134.65|137.45|134.65|137.1|134.3|0
1653438150000|2022-05-25 00:22:30|137.38|134.58|137.02|134.22|137.38|134.58|137.02|134.22|0
1653438160000|2022-05-25 00:22:40|137.24|134.44|137.24|134.44|137.24|134.44|137.24|134.44|0
1653438170000|2022-05-25 00:22:50|137.16|134.36|136.53|133.73|137.16|134.36|136.53|133.73|0
1653438180000|2022-05-25 00:23:00|136.45|133.65|136.45|133.65|136.45|133.65|136.31|133.51|0
1653438190000|2022-05-25 00:23:10|136.31|133.51|136.6|133.8|136.6|133.8|136.31|133.51|0
1653438200000|2022-05-25 00:23:20|136.31|133.51|136.45|133.65|136.45|133.65|136.31|133.51|0
1653438210000|2022-05-25 00:23:30|136.53|133.73|136.74|133.94|136.74|133.94|136.45|133.65|0
1653438220000|2022-05-25 00:23:40|136.88|134.08|136.59|133.79|136.88|134.08|136.59|133.79|0
1653438230000|2022-05-25 00:23:50|136.88|134.08|136.59|133.79|136.88|134.08|136.59|133.79|0
1653438240000|2022-05-25 00:24:00|136.74|133.94|136.88|134.08|136.88|134.08|136.74|133.94|0
1653438250000|2022-05-25 00:24:10|136.74|133.94|136.67|133.87|136.74|133.94|136.59|133.79|0
1653438260000|2022-05-25 00:24:20|136.74|133.94|136.59|133.79|136.74|133.94|136.59|133.79|0
1653438270000|2022-05-25 00:24:30|136.45|133.65|136.45|133.65|136.45|133.65|136.45|133.65|0
1653438280000|2022-05-25 00:24:40|136.59|133.79|136.88|134.08|136.88|134.08|136.45|133.65|0
1653438300000|2022-05-25 00:25:00|136.81|134.01|136.73|133.93|136.81|134.01|136.73|133.93|0
1653438310000|2022-05-25 00:25:10|136.95|134.15|136.95|134.15|136.95|134.15|136.95|134.15|0
1653438320000|2022-05-25 00:25:20|137.16|134.36|137.02|134.22|137.16|134.36|137.02|134.22|0
1653438330000|2022-05-25 00:25:30|137.16|134.36|137.3|134.5|137.3|134.5|137.16|134.36|0
1653438340000|2022-05-25 00:25:40|137.16|134.36|137.44|134.64|137.44|134.64|137.16|134.36|0
1653438350000|2022-05-25 00:25:50|137.73|134.93|138.01|135.21|138.01|135.21|137.73|134.93|0
1653438360000|2022-05-25 00:26:00|138.15|135.35|137.87|135.07|138.15|135.35|137.87|135.07|0
1653438370000|2022-05-25 00:26:10|138.01|135.21|137.73|134.93|138.01|135.21|137.73|134.93|0
1653438380000|2022-05-25 00:26:20|137.66|134.86|138.15|135.35|138.15|135.35|137.66|134.86|0
1653438390000|2022-05-25 00:26:30|138.01|135.21|138.15|135.35|138.15|135.35|138.01|135.21|0
1653438400000|2022-05-25 00:26:40|138.01|135.21|138.01|135.21|138.01|135.21|138.01|135.21|0
1653438410000|2022-05-25 00:26:50|138.08|135.28|138.01|135.21|138.15|135.35|138.01|135.21|0
1653438420000|2022-05-25 00:27:00|137.94|135.14|137.94|135.14|137.94|135.14|137.87|135.07|0
1653438430000|2022-05-25 00:27:10|137.72|134.92|137.66|134.86|137.72|134.92|137.66|134.86|0
1653438440000|2022-05-25 00:27:20|137.58|134.78|138.15|135.35|138.15|135.35|137.58|134.78|0
1653438450000|2022-05-25 00:27:30|138.44|135.64|138.72|135.92|138.87|136.07|138.44|135.64|0
1653438460000|2022-05-25 00:27:40|138.86|136.06|138.58|135.78|138.86|136.06|138.58|135.78|0
1653438470000|2022-05-25 00:27:50|138.44|135.64|138.44|135.64|138.44|135.64|138.44|135.64|0
1653438480000|2022-05-25 00:28:00|138.29|135.49|138.15|135.35|138.29|135.49|138.15|135.35|0
1653438490000|2022-05-25 00:28:10|138.22|135.42|138.01|135.21|138.22|135.42|138.01|135.21|0
1653438500000|2022-05-25 00:28:20|137.86|135.06|137.94|135.14|137.94|135.14|137.86|135.06|0
1653438510000|2022-05-25 00:28:30|137.86|135.06|137.8|135|137.86|135.06|137.8|135|0
1653438520000|2022-05-25 00:28:40|137.86|135.06|137.86|135.06|137.86|135.06|137.86|135.06|0
1653438530000|2022-05-25 00:28:50|137.72|134.92|137.65|134.85|137.72|134.92|137.58|134.78|0
1653438540000|2022-05-25 00:29:00|137.72|134.92|137.44|134.64|137.72|134.92|137.44|134.64|0
1653438550000|2022-05-25 00:29:10|137.08|134.28|137.01|134.21|137.15|134.35|137.01|134.21|0
1653438560000|2022-05-25 00:29:20|137.29|134.49|137.15|134.35|137.29|134.49|137.15|134.35|0
1653438570000|2022-05-25 00:29:30|137.01|134.21|136.59|133.79|137.01|134.21|136.59|133.79|0
1653438580000|2022-05-25 00:29:40|136.66|133.86|136.59|133.79|136.66|133.86|136.59|133.79|0
1653438590000|2022-05-25 00:29:50|136.44|133.64|135.88|133.08|136.44|133.64|135.88|133.08|0
1653438600000|2022-05-25 00:30:00|135.6|132.8|135.74|132.94|135.74|132.94|135.6|132.8|0
1653438610000|2022-05-25 00:30:10|135.46|132.66|135.46|132.66|135.46|132.66|135.46|132.66|0
1653438620000|2022-05-25 00:30:20|135.6|132.8|135.74|132.94|135.74|132.94|135.6|132.8|0
1653438630000|2022-05-25 00:30:30|135.81|133.01|135.74|132.94|135.81|133.01|135.74|132.94|0
1653438640000|2022-05-25 00:30:40|135.6|132.8|135.74|132.94|135.74|132.94|135.6|132.8|0
1653438650000|2022-05-25 00:30:50|135.6|132.8|135.74|132.94|135.74|132.94|135.59|132.79|0
1653438660000|2022-05-25 00:31:00|135.59|132.79|135.53|132.73|135.59|132.79|135.45|132.65|0
1653438670000|2022-05-25 00:31:10|135.45|132.65|135.31|132.51|135.45|132.65|135.17|132.37|0
1653438680000|2022-05-25 00:31:20|135.45|132.65|135.31|132.51|135.45|132.65|135.31|132.51|0
1653438690000|2022-05-25 00:31:30|135.17|132.37|135.17|132.37|135.17|132.37|135.03|132.23|0
1653438700000|2022-05-25 00:31:40|134.89|132.09|135.17|132.37|135.17|132.37|134.89|132.09|0
1653438710000|2022-05-25 00:31:50|135.03|132.23|135.17|132.37|135.17|132.37|135.03|132.23|0
1653438720000|2022-05-25 00:32:00|135.24|132.44|135.45|132.65|135.45|132.65|135.24|132.44|0
1653438730000|2022-05-25 00:32:10|135.59|132.79|135.59|132.79|135.59|132.79|135.59|132.79|0
1653438740000|2022-05-25 00:32:20|135.73|132.93|135.31|132.51|135.73|132.93|135.31|132.51|0
1653438750000|2022-05-25 00:32:30|135.38|132.58|135.59|132.79|135.59|132.79|135.38|132.58|0
1653438760000|2022-05-25 00:32:40|135.45|132.65|135.67|132.87|135.67|132.87|135.45|132.65|0
1653438770000|2022-05-25 00:32:50|135.73|132.93|135.95|133.15|135.95|133.15|135.67|132.87|0
1653438780000|2022-05-25 00:33:00|136.16|133.36|135.73|132.93|136.3|133.5|135.73|132.93|0
1653438790000|2022-05-25 00:33:10|135.66|132.86|135.87|133.07|135.87|133.07|135.66|132.86|0
1653438800000|2022-05-25 00:33:20|135.73|132.93|136.01|133.21|136.01|133.21|135.73|132.93|0
1653438810000|2022-05-25 00:33:30|135.87|133.07|136.16|133.36|136.16|133.36|135.87|133.07|0
1653438820000|2022-05-25 00:33:40|136.3|133.5|136.3|133.5|136.3|133.5|136.3|133.5|0
1653438830000|2022-05-25 00:33:50|136.37|133.57|136.44|133.64|136.44|133.64|136.37|133.57|0
1653438840000|2022-05-25 00:34:00|136.51|133.71|136.44|133.64|136.72|133.92|136.44|133.64|0
1653438850000|2022-05-25 00:34:10|136.15|133.35|135.73|132.93|136.15|133.35|135.73|132.93|0
1653438860000|2022-05-25 00:34:20|135.8|133|135.87|133.07|135.87|133.07|135.73|132.93|0
1653438870000|2022-05-25 00:34:30|136.01|133.21|136.23|133.43|136.58|133.78|136.01|133.21|0
1653438880000|2022-05-25 00:34:40|136.44|133.64|136.44|133.64|136.44|133.64|136.44|133.64|0
1653438890000|2022-05-25 00:34:50|136.51|133.71|136.44|133.64|136.58|133.78|136.44|133.64|0
1653438900000|2022-05-25 00:35:00|136.37|133.57|136.44|133.64|136.44|133.64|136.37|133.57|0
1653438920000|2022-05-25 00:35:20|136.58|133.78|136.58|133.78|136.58|133.78|136.58|133.78|0
1653438930000|2022-05-25 00:35:30|136.72|133.92|136.43|133.63|136.72|133.92|136.43|133.63|0
1653438940000|2022-05-25 00:35:40|136.58|133.78|136.58|133.78|136.58|133.78|136.58|133.78|0
1653438950000|2022-05-25 00:35:50|136.72|133.92|136.58|133.78|136.72|133.92|136.43|133.63|0
1653438960000|2022-05-25 00:36:00|136.43|133.63|136.58|133.78|136.58|133.78|136.43|133.63|0
1653438970000|2022-05-25 00:36:10|136.72|133.92|136.72|133.92|136.72|133.92|136.72|133.92|0
1653438980000|2022-05-25 00:36:20|136.86|134.06|136.86|134.06|136.86|134.06|136.86|134.06|0
1653438990000|2022-05-25 00:36:30|136.72|133.92|136.29|133.49|136.72|133.92|136.29|133.49|0
1653439000000|2022-05-25 00:36:40|136.15|133.35|136.15|133.35|136.15|133.35|136.15|133.35|0
1653439010000|2022-05-25 00:36:50|136.29|133.49|136.15|133.35|136.29|133.49|136.15|133.35|0
1653439020000|2022-05-25 00:37:00|135.87|133.07|135.87|133.07|135.94|133.14|135.87|133.07|0
1653439030000|2022-05-25 00:37:10|135.73|132.93|135.59|132.79|135.73|132.93|135.59|132.79|0
1653439040000|2022-05-25 00:37:20|135.73|132.93|136.01|133.21|136.01|133.21|135.73|132.93|0
1653439050000|2022-05-25 00:37:30|136.15|133.35|136.15|133.35|136.15|133.35|136.15|133.35|0
1653439060000|2022-05-25 00:37:40|136.29|133.49|136.29|133.49|136.57|133.77|136.29|133.49|0
1653439070000|2022-05-25 00:37:50|136.36|133.56|136.36|133.56|136.36|133.56|136.29|133.49|0
1653439080000|2022-05-25 00:38:00|136.29|133.49|136.29|133.49|136.36|133.56|136.29|133.49|0
1653439090000|2022-05-25 00:38:10|136.36|133.56|136.01|133.21|136.43|133.63|136.01|133.21|0
1653439100000|2022-05-25 00:38:20|136.15|133.35|136.08|133.28|136.22|133.42|136.08|133.28|0
1653439110000|2022-05-25 00:38:30|136.15|133.35|136.01|133.21|136.15|133.35|136.01|133.21|0
1653439120000|2022-05-25 00:38:40|135.94|133.14|136.01|133.21|136.01|133.21|135.94|133.14|0
1653439130000|2022-05-25 00:38:50|135.86|133.06|135.8|133|135.94|133.14|135.8|133|0
1653439140000|2022-05-25 00:39:00|135.72|132.92|135.8|133|135.86|133.06|135.72|132.92|0
1653439150000|2022-05-25 00:39:10|135.72|132.92|135.72|132.92|135.8|133|135.72|132.92|0
1653439160000|2022-05-25 00:39:20|135.51|132.71|135.58|132.78|135.58|132.78|135.51|132.71|0
1653439170000|2022-05-25 00:39:30|135.44|132.64|135.86|133.06|135.86|133.06|135.44|132.64|0
1653439180000|2022-05-25 00:39:40|135.72|132.92|135.86|133.06|135.86|133.06|135.72|132.92|0
1653439190000|2022-05-25 00:39:50|135.72|132.92|135.72|132.92|135.8|133|135.72|132.92|0
1653439200000|2022-05-25 00:40:00|135.65|132.85|135.44|132.64|135.65|132.85|135.44|132.64|0
1653439210000|2022-05-25 00:40:10|135.3|132.5|135.23|132.43|135.3|132.5|135.23|132.43|0
1653439220000|2022-05-25 00:40:20|135.16|132.36|135.44|132.64|135.44|132.64|135.16|132.36|0
1653439230000|2022-05-25 00:40:30|135.37|132.57|135.3|132.5|135.37|132.57|135.3|132.5|0
1653439240000|2022-05-25 00:40:40|135.37|132.57|135.3|132.5|135.44|132.64|135.3|132.5|0
1653439250000|2022-05-25 00:40:50|135.16|132.36|135.3|132.5|135.3|132.5|135.16|132.36|0
1653439260000|2022-05-25 00:41:00|135.16|132.36|135.16|132.36|135.3|132.5|135.16|132.36|0
1653439270000|2022-05-25 00:41:10|135.02|132.22|135.16|132.36|135.16|132.36|135.02|132.22|0
1653439280000|2022-05-25 00:41:20|135.09|132.29|135.02|132.22|135.09|132.29|134.88|132.08|0
1653439300000|2022-05-25 00:41:40|134.88|132.08|135.02|132.22|135.02|132.22|134.88|132.08|0
1653439310000|2022-05-25 00:41:50|135.09|132.29|135.3|132.5|135.3|132.5|135.09|132.29|0
1653439320000|2022-05-25 00:42:00|135.37|132.57|135.3|132.5|135.37|132.57|135.3|132.5|0
1653439330000|2022-05-25 00:42:10|135.44|132.64|135.51|132.71|135.51|132.71|135.44|132.64|0
1653439340000|2022-05-25 00:42:20|135.44|132.64|135.44|132.64|135.44|132.64|135.3|132.5|0
1653439350000|2022-05-25 00:42:30|135.51|132.71|135.15|132.35|135.51|132.71|135.15|132.35|0
1653439360000|2022-05-25 00:42:40|135.3|132.5|135.15|132.35|135.3|132.5|135.15|132.35|0
1653439370000|2022-05-25 00:42:50|135.23|132.43|135.15|132.35|135.23|132.43|135.01|132.21|0
1653439380000|2022-05-25 00:43:00|135.01|132.21|135.01|132.21|135.09|132.29|135.01|132.21|0
1653439390000|2022-05-25 00:43:10|135.15|132.35|135.15|132.35|135.15|132.35|135.15|132.35|0
1653439400000|2022-05-25 00:43:20|135.09|132.29|135.01|132.21|135.15|132.35|135.01|132.21|0
1653439410000|2022-05-25 00:43:30|134.87|132.07|134.95|132.15|134.95|132.15|134.87|132.07|0
1653439420000|2022-05-25 00:43:40|135.01|132.21|134.87|132.07|135.01|132.21|134.87|132.07|0
1653439430000|2022-05-25 00:43:50|135.01|132.21|135.01|132.21|135.01|132.21|135.01|132.21|0
1653439440000|2022-05-25 00:44:00|135.09|132.29|135.01|132.21|135.09|132.29|134.87|132.07|0
1653439460000|2022-05-25 00:44:20|135.15|132.35|135.15|132.35|135.15|132.35|135.15|132.35|0
1653439470000|2022-05-25 00:44:30|135.01|132.21|135.01|132.21|135.01|132.21|135.01|132.21|0
1653439480000|2022-05-25 00:44:40|134.87|132.07|135.01|132.21|135.01|132.21|134.87|132.07|0
1653439490000|2022-05-25 00:44:50|134.94|132.14|134.45|131.65|134.94|132.14|134.45|131.65|0
1653439500000|2022-05-25 00:45:00|134.03|131.23|134.03|131.23|134.17|131.37|134.03|131.23|0
1653439510000|2022-05-25 00:45:10|133.89|131.09|133.89|131.09|133.89|131.09|133.89|131.09|0
1653439520000|2022-05-25 00:45:20|134.03|131.23|134.59|131.79|134.59|131.79|134.03|131.23|0
1653439530000|2022-05-25 00:45:30|134.52|131.72|134.31|131.51|134.59|131.79|134.31|131.51|0
1653439540000|2022-05-25 00:45:40|134.17|131.37|134.17|131.37|134.17|131.37|134.17|131.37|0
1653439550000|2022-05-25 00:45:50|134.03|131.23|134.03|131.23|134.03|131.23|134.03|131.23|0
1653439560000|2022-05-25 00:46:00|134.1|131.3|133.82|131.02|134.1|131.3|133.82|131.02|0
1653439570000|2022-05-25 00:46:10|133.75|130.95|133.61|130.81|133.82|131.02|133.47|130.67|0
1653439580000|2022-05-25 00:46:20|133.75|130.95|133.89|131.09|133.89|131.09|133.75|130.95|0
1653439590000|2022-05-25 00:46:30|133.68|130.88|133.89|131.09|133.89|131.09|133.68|130.88|0
1653439600000|2022-05-25 00:46:40|133.68|130.88|133.89|131.09|133.89|131.09|133.68|130.88|0
1653439610000|2022-05-25 00:46:50|134.03|131.23|134.1|131.3|134.1|131.3|134.03|131.23|0
1653439620000|2022-05-25 00:47:00|133.96|131.16|133.96|131.16|133.96|131.16|133.96|131.16|0
1653439630000|2022-05-25 00:47:10|133.89|131.09|134.03|131.23|134.03|131.23|133.89|131.09|0
1653439640000|2022-05-25 00:47:20|133.89|131.09|133.89|131.09|134.03|131.23|133.89|131.09|0
1653439650000|2022-05-25 00:47:30|133.96|131.16|133.89|131.09|133.96|131.16|133.89|131.09|0
1653439660000|2022-05-25 00:47:40|134.24|131.44|134.3|131.5|134.38|131.58|134.24|131.44|0
1653439670000|2022-05-25 00:47:50|134.16|131.36|134.24|131.44|134.24|131.44|134.16|131.36|0
1653439680000|2022-05-25 00:48:00|134.16|131.36|134.24|131.44|134.3|131.5|134.16|131.36|0
1653439690000|2022-05-25 00:48:10|134.3|131.5|134.16|131.36|134.3|131.5|134.16|131.36|0
1653439700000|2022-05-25 00:48:20|134.02|131.22|134.16|131.36|134.16|131.36|134.02|131.22|0
1653439710000|2022-05-25 00:48:30|134.02|131.22|134.16|131.36|134.16|131.36|134.02|131.22|0
1653439720000|2022-05-25 00:48:40|134.1|131.3|134.3|131.5|134.3|131.5|134.1|131.3|0
1653439730000|2022-05-25 00:48:50|134.16|131.36|134.02|131.22|134.24|131.44|134.02|131.22|0
1653439740000|2022-05-25 00:49:00|134.16|131.36|134.3|131.5|134.3|131.5|134.16|131.36|0
1653439750000|2022-05-25 00:49:10|134.44|131.64|134.44|131.64|134.44|131.64|134.38|131.58|0
1653439770000|2022-05-25 00:49:30|134.3|131.5|134.44|131.64|134.44|131.64|134.3|131.5|0
1653439780000|2022-05-25 00:49:40|134.58|131.78|134.65|131.85|134.65|131.85|134.58|131.78|0
1653439790000|2022-05-25 00:49:50|134.72|131.92|134.72|131.92|134.72|131.92|134.72|131.92|0
1653439800000|2022-05-25 00:50:00|134.58|131.78|134.58|131.78|134.65|131.85|134.58|131.78|0
1653439810000|2022-05-25 00:50:10|134.65|131.85|134.58|131.78|134.72|131.92|134.58|131.78|0
1653439820000|2022-05-25 00:50:20|134.44|131.64|134.72|131.92|134.72|131.92|134.44|131.64|0
1653439830000|2022-05-25 00:50:30|134.58|131.78|134.51|131.71|134.58|131.78|134.51|131.71|0
1653439840000|2022-05-25 00:50:40|134.44|131.64|134.44|131.64|134.44|131.64|134.3|131.5|0
1653439850000|2022-05-25 00:50:50|134.3|131.5|134.3|131.5|134.3|131.5|134.3|131.5|0
1653439860000|2022-05-25 00:51:00|134.23|131.43|134.3|131.5|134.3|131.5|134.23|131.43|0
1653439870000|2022-05-25 00:51:10|134.44|131.64|134.3|131.5|134.44|131.64|134.3|131.5|0
1653439880000|2022-05-25 00:51:20|134.37|131.57|134.16|131.36|134.37|131.57|134.16|131.36|0
1653439890000|2022-05-25 00:51:30|134.3|131.5|134.3|131.5|134.3|131.5|134.3|131.5|0
1653439930000|2022-05-25 00:52:10|134.16|131.36|133.74|130.94|134.16|131.36|133.74|130.94|0
1653439940000|2022-05-25 00:52:20|133.88|131.08|133.88|131.08|133.88|131.08|133.88|131.08|0
1653439950000|2022-05-25 00:52:30|133.95|131.15|134.02|131.22|134.02|131.22|133.95|131.15|0
1653439960000|2022-05-25 00:52:40|134.16|131.36|134.16|131.36|134.16|131.36|134.02|131.22|0
1653439970000|2022-05-25 00:52:50|134.09|131.29|134.02|131.22|134.09|131.29|134.02|131.22|0
1653439980000|2022-05-25 00:53:00|134.09|131.29|134.02|131.22|134.09|131.29|134.02|131.22|0
1653439990000|2022-05-25 00:53:10|133.88|131.08|133.88|131.08|133.88|131.08|133.81|131.01|0
1653440000000|2022-05-25 00:53:20|133.95|131.15|134.02|131.22|134.02|131.22|133.95|131.15|0
1653440010000|2022-05-25 00:53:30|133.88|131.08|134.02|131.22|134.02|131.22|133.88|131.08|0
1653440020000|2022-05-25 00:53:40|134.09|131.29|134.16|131.36|134.16|131.36|134.09|131.29|0
1653440030000|2022-05-25 00:53:50|134.3|131.5|134.3|131.5|134.3|131.5|134.16|131.36|0
1653440040000|2022-05-25 00:54:00|134.37|131.57|134.37|131.57|134.37|131.57|134.3|131.5|0
1653440050000|2022-05-25 00:54:10|134.43|131.63|134.58|131.78|134.58|131.78|134.43|131.63|0
1653440060000|2022-05-25 00:54:20|134.57|131.77|134.57|131.77|134.72|131.92|134.57|131.77|0
1653440070000|2022-05-25 00:54:30|134.65|131.85|134.71|131.91|134.71|131.91|134.57|131.77|0
1653440080000|2022-05-25 00:54:40|134.86|132.06|135|132.2|135|132.2|134.85|132.05|0
1653440090000|2022-05-25 00:54:50|135.14|132.34|135|132.2|135.14|132.34|135|132.2|0
1653440100000|2022-05-25 00:55:00|134.99|132.19|134.79|131.99|134.99|132.19|134.71|131.91|0
1653440110000|2022-05-25 00:55:10|134.71|131.91|134.99|132.19|135.14|132.34|134.71|131.91|0
1653440120000|2022-05-25 00:55:20|134.85|132.05|134.93|132.13|134.93|132.13|134.85|132.05|0
1653440130000|2022-05-25 00:55:30|134.79|131.99|134.85|132.05|134.85|132.05|134.71|131.91|0
1653440140000|2022-05-25 00:55:40|134.71|131.91|134.57|131.77|134.71|131.91|134.57|131.77|0
1653440150000|2022-05-25 00:55:50|134.65|131.85|134.65|131.85|134.65|131.85|134.65|131.85|0
1653440160000|2022-05-25 00:56:00|134.57|131.77|134.29|131.49|134.57|131.77|134.29|131.49|0
1653440180000|2022-05-25 00:56:20|134.15|131.35|134.22|131.42|134.29|131.49|134.15|131.35|0
1653440190000|2022-05-25 00:56:30|134.29|131.49|134.57|131.77|134.57|131.77|134.29|131.49|0
1653440200000|2022-05-25 00:56:40|134.43|131.63|134.43|131.63|134.43|131.63|134.43|131.63|0
1653440210000|2022-05-25 00:56:50|134.5|131.7|134.57|131.77|134.57|131.77|134.43|131.63|0
1653440220000|2022-05-25 00:57:00|134.5|131.7|134.5|131.7|134.5|131.7|134.5|131.7|0
1653440230000|2022-05-25 00:57:10|134.43|131.63|134.43|131.63|134.43|131.63|134.29|131.49|0
1653440250000|2022-05-25 00:57:30|134.5|131.7|134.5|131.7|134.5|131.7|134.5|131.7|0
1653440260000|2022-05-25 00:57:40|134.43|131.63|134.85|132.05|134.85|132.05|134.43|131.63|0
1653440270000|2022-05-25 00:57:50|134.92|132.12|134.85|132.05|134.99|132.19|134.85|132.05|0
1653440280000|2022-05-25 00:58:00|134.99|132.19|134.85|132.05|134.99|132.19|134.78|131.98|0
1653440300000|2022-05-25 00:58:20|134.99|132.19|134.99|132.19|134.99|132.19|134.99|132.19|0
1653440310000|2022-05-25 00:58:30|134.85|132.05|134.99|132.19|134.99|132.19|134.85|132.05|0
1653440320000|2022-05-25 00:58:40|134.85|132.05|134.85|132.05|134.85|132.05|134.71|131.91|0
1653440330000|2022-05-25 00:58:50|134.71|131.91|134.71|131.91|134.71|131.91|134.71|131.91|0
1653440340000|2022-05-25 00:59:00|134.85|132.05|134.85|132.05|134.85|132.05|134.85|132.05|0
1653440350000|2022-05-25 00:59:10|134.64|131.84|134.78|131.98|134.78|131.98|134.64|131.84|0
1653440360000|2022-05-25 00:59:20|134.71|131.91|134.71|131.91|134.71|131.91|134.71|131.91|0
1653440370000|2022-05-25 00:59:30|134.99|132.19|134.92|132.12|134.99|132.19|134.92|132.12|0
1653440380000|2022-05-25 00:59:40|134.99|132.19|134.99|132.19|134.99|132.19|134.99|132.19|0
1653440390000|2022-05-25 00:59:50|135.13|132.33|134.99|132.19|135.13|132.33|134.92|132.12|0
1653440400000|2022-05-25 01:00:00|135.27|132.47|135.13|132.33|135.27|132.47|134.99|132.19|0
1653440410000|2022-05-25 01:00:10|135.06|132.26|134.92|132.12|135.06|132.26|134.85|132.05|0
1653440420000|2022-05-25 01:00:20|134.99|132.19|134.85|132.05|134.99|132.19|134.85|132.05|0
1653440430000|2022-05-25 01:00:30|134.71|131.91|134.85|132.05|134.99|132.19|134.71|131.91|0
1653440440000|2022-05-25 01:00:40|134.71|131.91|134.71|131.91|134.71|131.91|134.71|131.91|0
1653440450000|2022-05-25 01:00:50|134.85|132.05|134.71|131.91|134.85|132.05|134.71|131.91|0
1653440460000|2022-05-25 01:01:00|134.7|131.9|134.56|131.76|134.78|131.98|134.56|131.76|0
1653440470000|2022-05-25 01:01:10|134.42|131.62|134.28|131.48|134.42|131.62|134.14|131.34|0
1653440480000|2022-05-25 01:01:20|134.36|131.56|134.5|131.7|134.5|131.7|134.36|131.56|0
1653440490000|2022-05-25 01:01:30|134.42|131.62|134.28|131.48|134.42|131.62|134.28|131.48|0
1653440500000|2022-05-25 01:01:40|134.22|131.42|134.42|131.62|134.42|131.62|134.14|131.34|0
1653440510000|2022-05-25 01:01:50|134.28|131.48|134.14|131.34|134.28|131.48|134.14|131.34|0
1653440520000|2022-05-25 01:02:00|134.28|131.48|134.42|131.62|134.42|131.62|134.28|131.48|0
1653440530000|2022-05-25 01:02:10|134.56|131.76|134.56|131.76|134.78|131.98|134.56|131.76|0
1653440540000|2022-05-25 01:02:20|134.42|131.62|134.42|131.62|134.42|131.62|134.42|131.62|0
1653440560000|2022-05-25 01:02:40|134.35|131.55|134.42|131.62|134.42|131.62|134.28|131.48|0
1653440570000|2022-05-25 01:02:50|134.49|131.69|134.56|131.76|134.56|131.76|134.49|131.69|0
1653440580000|2022-05-25 01:03:00|134.42|131.62|134.35|131.55|134.42|131.62|134.14|131.34|0
1653440590000|2022-05-25 01:03:10|134.42|131.62|134.21|131.41|134.42|131.62|134.14|131.34|0
1653440600000|2022-05-25 01:03:20|134|131.2|134.07|131.27|134.14|131.34|133.86|131.06|0
1653440610000|2022-05-25 01:03:30|134|131.2|133.72|130.92|134|131.2|133.72|130.92|0
1653440620000|2022-05-25 01:03:40|133.65|130.85|133.86|131.06|133.86|131.06|133.65|130.85|0
1653440630000|2022-05-25 01:03:50|133.79|130.99|133.86|131.06|133.86|131.06|133.79|130.99|0
1653440640000|2022-05-25 01:04:00|134|131.2|134|131.2|134|131.2|134|131.2|0
1653440650000|2022-05-25 01:04:10|134.14|131.34|134.14|131.34|134.14|131.34|134.14|131.34|0
1653440660000|2022-05-25 01:04:20|134.21|131.41|134|131.2|134.21|131.41|134|131.2|0
1653440670000|2022-05-25 01:04:30|133.93|131.13|133.58|130.78|134|131.2|133.58|130.78|0
1653440680000|2022-05-25 01:04:40|133.79|130.99|133.58|130.78|133.79|130.99|133.58|130.78|0
1653440690000|2022-05-25 01:04:50|133.51|130.71|133.58|130.78|133.58|130.78|133.51|130.71|0
1653440700000|2022-05-25 01:05:00|133.72|130.92|133.58|130.78|133.72|130.92|133.58|130.78|0
1653440710000|2022-05-25 01:05:10|133.3|130.5|133.3|130.5|133.3|130.5|133.02|130.22|0
1653440720000|2022-05-25 01:05:20|133.44|130.64|133.3|130.5|133.44|130.64|133.3|130.5|0
1653440730000|2022-05-25 01:05:30|133.37|130.57|133.44|130.64|133.44|130.64|133.3|130.5|0
1653440740000|2022-05-25 01:05:40|133.51|130.71|133.58|130.78|133.72|130.92|133.51|130.71|0
1653440750000|2022-05-25 01:05:50|133.72|130.92|133.58|130.78|133.72|130.92|133.58|130.78|0
1653440760000|2022-05-25 01:06:00|133.72|130.92|133.44|130.64|133.72|130.92|133.44|130.64|0
1653440770000|2022-05-25 01:06:10|133.58|130.78|133.51|130.71|133.65|130.85|133.51|130.71|0
1653440780000|2022-05-25 01:06:20|133.58|130.78|133.65|130.85|133.65|130.85|133.58|130.78|0
1653440790000|2022-05-25 01:06:30|133.58|130.78|133.93|131.13|133.93|131.13|133.58|130.78|0
1653440800000|2022-05-25 01:06:40|134|131.2|134.14|131.34|134.28|131.48|134|131.2|0
1653440810000|2022-05-25 01:06:50|134|131.2|133.93|131.13|134|131.2|133.93|131.13|0
1653440820000|2022-05-25 01:07:00|134.13|131.33|134.13|131.33|134.13|131.33|134.13|131.33|0
1653440830000|2022-05-25 01:07:10|134.07|131.27|134.13|131.33|134.13|131.33|134.07|131.27|0
1653440840000|2022-05-25 01:07:20|133.99|131.19|134.27|131.47|134.27|131.47|133.99|131.19|0
1653440850000|2022-05-25 01:07:30|134.21|131.41|134.35|131.55|134.35|131.55|134.21|131.41|0
1653440860000|2022-05-25 01:07:40|134.41|131.61|134.55|131.75|134.55|131.75|134.41|131.61|0
1653440870000|2022-05-25 01:07:50|134.69|131.89|134.77|131.97|134.77|131.97|134.69|131.89|0
1653440880000|2022-05-25 01:08:00|134.83|132.03|134.97|132.17|134.97|132.17|134.83|132.03|0
1653440890000|2022-05-25 01:08:10|134.83|132.03|134.49|131.69|134.83|132.03|134.49|131.69|0
1653440900000|2022-05-25 01:08:20|134.41|131.61|134.41|131.61|134.49|131.69|134.41|131.61|0
1653440910000|2022-05-25 01:08:30|134.55|131.75|134.07|131.27|134.55|131.75|134.07|131.27|0
1653440920000|2022-05-25 01:08:40|133.99|131.19|134.07|131.27|134.13|131.33|133.99|131.19|0
1653440930000|2022-05-25 01:08:50|134.13|131.33|133.57|130.77|134.13|131.33|133.57|130.77|0
1653440940000|2022-05-25 01:09:00|133.43|130.63|133.65|130.85|133.71|130.91|133.43|130.63|0
1653440950000|2022-05-25 01:09:10|133.71|130.91|133.78|130.98|133.78|130.98|133.65|130.85|0
1653440960000|2022-05-25 01:09:20|133.71|130.91|133.64|130.84|133.71|130.91|133.64|130.84|0
1653440970000|2022-05-25 01:09:30|133.43|130.63|133.57|130.77|133.57|130.77|133.43|130.63|0
1653440980000|2022-05-25 01:09:40|133.43|130.63|133.43|130.63|133.43|130.63|133.29|130.49|0
1653441000000|2022-05-25 01:10:00|133.29|130.49|132.87|130.07|133.29|130.49|132.87|130.07|0
1653441010000|2022-05-25 01:10:10|132.81|130.01|132.74|129.94|132.81|130.01|132.74|129.94|0
1653441020000|2022-05-25 01:10:20|132.73|129.93|132.87|130.07|132.87|130.07|132.67|129.87|0
1653441030000|2022-05-25 01:10:30|133.01|130.21|133.09|130.29|133.22|130.42|133.01|130.21|0
1653441040000|2022-05-25 01:10:40|133.01|130.21|133.01|130.21|133.01|130.21|132.95|130.15|0
1653441050000|2022-05-25 01:10:50|133.15|130.35|133.08|130.28|133.15|130.35|133.08|130.28|0
1653441060000|2022-05-25 01:11:00|133.15|130.35|133.08|130.28|133.15|130.35|133.08|130.28|0
1653441070000|2022-05-25 01:11:10|133.15|130.35|133.43|130.63|133.43|130.63|133.15|130.35|0
1653441080000|2022-05-25 01:11:20|133.57|130.77|133.57|130.77|133.57|130.77|133.43|130.63|0
1653441090000|2022-05-25 01:11:30|133.85|131.05|133.85|131.05|133.85|131.05|133.85|131.05|0
1653441120000|2022-05-25 01:12:00|133.78|130.98|133.99|131.19|133.99|131.19|133.78|130.98|0
1653441130000|2022-05-25 01:12:10|133.92|131.12|134.06|131.26|134.06|131.26|133.92|131.12|0
1653441140000|2022-05-25 01:12:20|134.27|131.47|134.27|131.47|134.27|131.47|133.99|131.19|0
1653441160000|2022-05-25 01:12:40|134.41|131.61|134.41|131.61|134.41|131.61|134.41|131.61|0
1653441170000|2022-05-25 01:12:50|134.34|131.54|134.41|131.61|134.41|131.61|134.27|131.47|0
1653441180000|2022-05-25 01:13:00|134.34|131.54|134.27|131.47|134.34|131.54|134.27|131.47|0
1653441190000|2022-05-25 01:13:10|134.13|131.33|134.13|131.33|134.13|131.33|134.13|131.33|0
1653441200000|2022-05-25 01:13:20|134.06|131.26|133.99|131.19|134.06|131.26|133.99|131.19|0
1653441210000|2022-05-25 01:13:30|133.71|130.91|133.64|130.84|133.71|130.91|133.64|130.84|0
1653441220000|2022-05-25 01:13:40|133.43|130.63|133.57|130.77|133.57|130.77|133.43|130.63|0
1653441240000|2022-05-25 01:14:00|133.29|130.49|133.56|130.76|133.56|130.76|133.29|130.49|0
1653441250000|2022-05-25 01:14:10|133.43|130.63|133.43|130.63|133.43|130.63|133.43|130.63|0
1653441260000|2022-05-25 01:14:20|133.56|130.76|133.56|130.76|133.56|130.76|133.56|130.76|0
1653441270000|2022-05-25 01:14:30|133.5|130.7|133.42|130.62|133.5|130.7|133.42|130.62|0
1653441280000|2022-05-25 01:14:40|133.56|130.76|133.7|130.9|133.7|130.9|133.56|130.76|0
1653441300000|2022-05-25 01:15:00|133.56|130.76|133.01|130.21|133.56|130.76|133.01|130.21|0
1653441310000|2022-05-25 01:15:10|132.87|130.07|132.8|130|132.87|130.07|132.8|130|0
1653441320000|2022-05-25 01:15:20|132.87|130.07|132.45|129.65|132.87|130.07|132.45|129.65|0
1653441330000|2022-05-25 01:15:30|132.59|129.79|132.45|129.65|132.59|129.79|132.38|129.58|0
1653441340000|2022-05-25 01:15:40|132.59|129.79|132.52|129.72|132.59|129.79|132.52|129.72|0
1653441350000|2022-05-25 01:15:50|132.59|129.79|132.03|129.23|132.59|129.79|132.03|129.23|0
1653441360000|2022-05-25 01:16:00|131.89|129.09|132.03|129.23|132.03|129.23|131.89|129.09|0
1653441370000|2022-05-25 01:16:10|132.17|129.37|132.38|129.58|132.38|129.58|132.17|129.37|0
1653441380000|2022-05-25 01:16:20|132.59|129.79|132.59|129.79|132.73|129.93|132.59|129.79|0
1653441390000|2022-05-25 01:16:30|132.73|129.93|132.59|129.79|132.73|129.93|132.59|129.79|0
1653441400000|2022-05-25 01:16:40|132.66|129.86|132.86|130.06|132.86|130.06|132.66|129.86|0
1653441410000|2022-05-25 01:16:50|132.8|130|132.86|130.06|132.86|130.06|132.8|130|0
1653441420000|2022-05-25 01:17:00|133.14|130.34|133|130.2|133.14|130.34|133|130.2|0
1653441430000|2022-05-25 01:17:10|133.14|130.34|133.14|130.34|133.14|130.34|133.14|130.34|0
1653441440000|2022-05-25 01:17:20|133.07|130.27|132.86|130.06|133.07|130.27|132.86|130.06|0
1653441450000|2022-05-25 01:17:30|133|130.2|132.8|130|133|130.2|132.8|130|0
1653441460000|2022-05-25 01:17:40|132.86|130.06|132.72|129.92|132.86|130.06|132.72|129.92|0
1653441470000|2022-05-25 01:17:50|132.8|130|132.58|129.78|132.8|130|132.58|129.78|0
1653441490000|2022-05-25 01:18:10|132.44|129.64|132.44|129.64|132.44|129.64|132.44|129.64|0
1653441500000|2022-05-25 01:18:20|132.52|129.72|132.44|129.64|132.52|129.72|132.38|129.58|0
1653441520000|2022-05-25 01:18:40|132.58|129.78|132.31|129.51|132.58|129.78|132.31|129.51|0
1653441530000|2022-05-25 01:18:50|132.24|129.44|132.24|129.44|132.24|129.44|132.17|129.37|0
1653441540000|2022-05-25 01:19:00|132.3|129.5|132.24|129.44|132.3|129.5|132.24|129.44|0
1653441550000|2022-05-25 01:19:10|132.03|129.23|132.03|129.23|132.03|129.23|132.03|129.23|0
1653441560000|2022-05-25 01:19:20|131.96|129.16|132.03|129.23|132.03|129.23|131.96|129.16|0
1653441570000|2022-05-25 01:19:30|132.17|129.37|132.17|129.37|132.17|129.37|132.17|129.37|0
1653441580000|2022-05-25 01:19:40|132.03|129.23|132.24|129.44|132.3|129.5|132.03|129.23|0
1653441590000|2022-05-25 01:19:50|132.16|129.36|132.24|129.44|132.24|129.44|132.16|129.36|0
1653441600000|2022-05-25 01:20:00|132.3|129.5|132.03|129.23|132.3|129.5|131.96|129.16|0
1653441620000|2022-05-25 01:20:20|132.1|129.3|132.1|129.3|132.1|129.3|132.03|129.23|0
1653441630000|2022-05-25 01:20:30|132.16|129.36|132.02|129.22|132.16|129.36|132.02|129.22|0
1653441640000|2022-05-25 01:20:40|131.89|129.09|131.89|129.09|131.96|129.16|131.89|129.09|0
1653441650000|2022-05-25 01:20:50|131.75|128.95|132.3|129.5|132.3|129.5|131.75|128.95|0
1653441660000|2022-05-25 01:21:00|132.16|129.36|132.44|129.64|132.44|129.64|132.16|129.36|0
1653441670000|2022-05-25 01:21:10|132.72|129.92|132.51|129.71|132.72|129.92|132.51|129.71|0
1653441680000|2022-05-25 01:21:20|132.72|129.92|132.86|130.06|132.86|130.06|132.72|129.92|0
1653441690000|2022-05-25 01:21:30|132.79|129.99|132.86|130.06|132.86|130.06|132.79|129.99|0
1653441700000|2022-05-25 01:21:40|133|130.2|133|130.2|133|130.2|133|130.2|0
1653441710000|2022-05-25 01:21:50|132.86|130.06|133.13|130.33|133.13|130.33|132.86|130.06|0
1653441720000|2022-05-25 01:22:00|133|130.2|133.21|130.41|133.21|130.41|133|130.2|0
1653441730000|2022-05-25 01:22:10|133.13|130.33|132.99|130.19|133.13|130.33|132.86|130.06|0
1653441740000|2022-05-25 01:22:20|133.07|130.27|132.99|130.19|133.13|130.33|132.99|130.19|0
1653441750000|2022-05-25 01:22:30|133.07|130.27|133.21|130.41|133.21|130.41|132.99|130.19|0
1653441760000|2022-05-25 01:22:40|133.27|130.47|133.27|130.47|133.27|130.47|133.27|130.47|0
1653441770000|2022-05-25 01:22:50|133.21|130.41|133.21|130.41|133.21|130.41|133.21|130.41|0
1653441780000|2022-05-25 01:23:00|133.13|130.33|133.27|130.47|133.41|130.61|133.13|130.33|0
1653441790000|2022-05-25 01:23:10|133.41|130.61|133.83|131.03|133.97|131.17|133.41|130.61|0
1653441800000|2022-05-25 01:23:20|133.69|130.89|133.69|130.89|133.83|131.03|133.55|130.75|0
1653441810000|2022-05-25 01:23:30|133.55|130.75|133.55|130.75|133.62|130.82|133.55|130.75|0
1653441820000|2022-05-25 01:23:40|133.27|130.47|133.13|130.33|133.27|130.47|133.13|130.33|0
1653441830000|2022-05-25 01:23:50|132.99|130.19|133.13|130.33|133.13|130.33|132.99|130.19|0
1653441840000|2022-05-25 01:24:00|132.99|130.19|132.99|130.19|133.13|130.33|132.99|130.19|0
1653441860000|2022-05-25 01:24:20|133.13|130.33|132.85|130.05|133.13|130.33|132.85|130.05|0
1653441870000|2022-05-25 01:24:30|132.92|130.12|132.71|129.91|132.92|130.12|132.71|129.91|0
1653441880000|2022-05-25 01:24:40|132.99|130.19|133.13|130.33|133.13|130.33|132.99|130.19|0
1653441890000|2022-05-25 01:24:50|133.27|130.47|133.27|130.47|133.27|130.47|133.27|130.47|0
1653441900000|2022-05-25 01:25:00|133.13|130.33|133.06|130.26|133.13|130.33|133.06|130.26|0
1653441910000|2022-05-25 01:25:10|132.85|130.05|133.13|130.33|133.13|130.33|132.85|130.05|0
1653441920000|2022-05-25 01:25:20|133.2|130.4|133.27|130.47|133.27|130.47|133.2|130.4|0
1653441930000|2022-05-25 01:25:30|133.41|130.61|133.41|130.61|133.41|130.61|133.41|130.61|0
1653441940000|2022-05-25 01:25:40|133.27|130.47|133.13|130.33|133.27|130.47|133.13|130.33|0
1653441950000|2022-05-25 01:25:50|132.85|130.05|132.85|130.05|132.85|130.05|132.85|130.05|0
1653441960000|2022-05-25 01:26:00|132.92|130.12|132.85|130.05|132.92|130.12|132.85|130.05|0
1653441970000|2022-05-25 01:26:10|132.71|129.91|132.57|129.77|132.71|129.91|132.57|129.77|0
1653441980000|2022-05-25 01:26:20|132.43|129.63|132.71|129.91|132.71|129.91|132.43|129.63|0
1653441990000|2022-05-25 01:26:30|132.57|129.77|132.78|129.98|132.92|130.12|132.57|129.77|0
1653442000000|2022-05-25 01:26:40|132.85|130.05|132.99|130.19|132.99|130.19|132.85|130.05|0
1653442010000|2022-05-25 01:26:50|132.85|130.05|133.06|130.26|133.06|130.26|132.85|130.05|0
1653442020000|2022-05-25 01:27:00|132.99|130.19|132.99|130.19|132.99|130.19|132.92|130.12|0
1653442030000|2022-05-25 01:27:10|133.06|130.26|132.99|130.19|133.06|130.26|132.99|130.19|0
1653442040000|2022-05-25 01:27:20|133.06|130.26|133.13|130.33|133.13|130.33|132.99|130.19|0
1653442050000|2022-05-25 01:27:30|132.99|130.19|133.13|130.33|133.13|130.33|132.99|130.19|0
1653442060000|2022-05-25 01:27:40|133.06|130.26|132.85|130.05|133.06|130.26|132.85|130.05|0
1653442070000|2022-05-25 01:27:50|132.78|129.98|132.85|130.05|132.92|130.12|132.78|129.98|0
1653442080000|2022-05-25 01:28:00|132.78|129.98|132.85|130.05|132.85|130.05|132.78|129.98|0
1653442100000|2022-05-25 01:28:20|132.78|129.98|132.71|129.91|132.78|129.98|132.71|129.91|0
1653442110000|2022-05-25 01:28:30|132.78|129.98|132.71|129.91|132.85|130.05|132.71|129.91|0
1653442130000|2022-05-25 01:28:50|132.57|129.77|132.98|130.18|132.98|130.18|132.57|129.77|0
1653442140000|2022-05-25 01:29:00|133.06|130.26|133.26|130.46|133.26|130.46|133.06|130.26|0
1653442150000|2022-05-25 01:29:10|133.2|130.4|133.26|130.46|133.26|130.46|133.2|130.4|0
1653442160000|2022-05-25 01:29:20|133.4|130.6|133.54|130.74|133.54|130.74|133.4|130.6|0
1653442170000|2022-05-25 01:29:30|133.61|130.81|133.68|130.88|133.68|130.88|133.61|130.81|0
1653442180000|2022-05-25 01:29:40|133.82|131.02|133.82|131.02|133.82|131.02|133.82|131.02|0
1653442190000|2022-05-25 01:29:50|133.54|130.74|133.54|130.74|133.54|130.74|133.54|130.74|0
1653442200000|2022-05-25 01:30:00|133.4|130.6|133.54|130.74|133.54|130.74|133.4|130.6|0
1653442210000|2022-05-25 01:30:10|133.61|130.81|133.47|130.67|133.61|130.81|133.47|130.67|0
1653442220000|2022-05-25 01:30:20|133.61|130.81|133.61|130.81|133.82|131.02|133.47|130.67|0
1653442230000|2022-05-25 01:30:30|133.68|130.88|133.33|130.53|133.68|130.88|133.33|130.53|0
1653442240000|2022-05-25 01:30:40|133.26|130.46|133.26|130.46|133.26|130.46|133.12|130.32|0
1653442250000|2022-05-25 01:30:50|133.19|130.39|133.12|130.32|133.19|130.39|133.05|130.25|0
1653442260000|2022-05-25 01:31:00|132.98|130.18|132.98|130.18|133.12|130.32|132.98|130.18|0
1653442270000|2022-05-25 01:31:10|133.12|130.32|133.26|130.46|133.26|130.46|133.12|130.32|0
1653442280000|2022-05-25 01:31:20|133.19|130.39|133.4|130.6|133.4|130.6|133.12|130.32|0
1653442290000|2022-05-25 01:31:30|133.12|130.32|133.19|130.39|133.26|130.46|133.12|130.32|0
1653442300000|2022-05-25 01:31:40|133.96|131.16|133.82|131.02|133.96|131.16|133.82|131.02|0
1653442310000|2022-05-25 01:31:50|133.54|130.74|133.54|130.74|133.68|130.88|133.54|130.74|0
1653442320000|2022-05-25 01:32:00|133.4|130.6|133.12|130.32|133.4|130.6|133.05|130.25|0
1653442330000|2022-05-25 01:32:10|133.33|130.53|133.26|130.46|133.33|130.53|133.26|130.46|0
1653442340000|2022-05-25 01:32:20|133.12|130.32|133.4|130.6|133.4|130.6|133.12|130.32|0
1653442350000|2022-05-25 01:32:30|133.54|130.74|133.54|130.74|133.54|130.74|133.4|130.6|0
1653442360000|2022-05-25 01:32:40|133.4|130.6|133.12|130.32|133.4|130.6|133.12|130.32|0
1653442370000|2022-05-25 01:32:50|133.26|130.46|133.54|130.74|133.54|130.74|133.26|130.46|0
1653442380000|2022-05-25 01:33:00|133.47|130.67|133.61|130.81|133.61|130.81|133.47|130.67|0
1653442390000|2022-05-25 01:33:10|133.81|131.01|133.81|131.01|133.81|131.01|133.81|131.01|0
1653442400000|2022-05-25 01:33:20|133.75|130.95|133.61|130.81|133.81|131.01|133.61|130.81|0
1653442410000|2022-05-25 01:33:30|133.67|130.87|133.53|130.73|133.67|130.87|133.53|130.73|0
1653442420000|2022-05-25 01:33:40|133.61|130.81|133.67|130.87|133.81|131.01|133.61|130.81|0
1653442430000|2022-05-25 01:33:50|133.53|130.73|133.33|130.53|133.53|130.73|133.33|130.53|0
1653442440000|2022-05-25 01:34:00|133.39|130.59|133.47|130.67|133.47|130.67|133.39|130.59|0
1653442450000|2022-05-25 01:34:10|133.53|130.73|133.47|130.67|133.53|130.73|133.47|130.67|0
1653442460000|2022-05-25 01:34:20|133.39|130.59|133.19|130.39|133.47|130.67|133.19|130.39|0
1653442470000|2022-05-25 01:34:30|133.25|130.45|133.19|130.39|133.25|130.45|133.19|130.39|0
1653442480000|2022-05-25 01:34:40|133.25|130.45|133.39|130.59|133.47|130.67|133.25|130.45|0
1653442490000|2022-05-25 01:34:50|133.33|130.53|133.11|130.31|133.33|130.53|133.11|130.31|0
1653442500000|2022-05-25 01:35:00|133.19|130.39|132.97|130.17|133.19|130.39|132.77|129.97|0
1653442510000|2022-05-25 01:35:10|133.19|130.39|133.25|130.45|133.25|130.45|133.19|130.39|0
1653442520000|2022-05-25 01:35:20|133.39|130.59|133.53|130.73|133.53|130.73|133.39|130.59|0
1653442530000|2022-05-25 01:35:30|133.46|130.66|133.67|130.87|133.67|130.87|133.46|130.66|0
1653442540000|2022-05-25 01:35:40|133.53|130.73|133.6|130.8|133.6|130.8|133.53|130.73|0
1653442550000|2022-05-25 01:35:50|133.53|130.73|133.67|130.87|133.67|130.87|133.53|130.73|0
1653442560000|2022-05-25 01:36:00|133.6|130.8|133.6|130.8|133.6|130.8|133.53|130.73|0
1653442570000|2022-05-25 01:36:10|133.53|130.73|133.46|130.66|133.53|130.73|133.46|130.66|0
1653442580000|2022-05-25 01:36:20|133.53|130.73|133.25|130.45|133.53|130.73|133.25|130.45|0
1653442590000|2022-05-25 01:36:30|133.11|130.31|132.97|130.17|133.11|130.31|132.97|130.17|0
1653442600000|2022-05-25 01:36:40|132.83|130.03|132.69|129.89|132.83|130.03|132.69|129.89|0
1653442610000|2022-05-25 01:36:50|132.77|129.97|132.97|130.17|132.97|130.17|132.77|129.97|0
1653442620000|2022-05-25 01:37:00|132.91|130.11|133.32|130.52|133.32|130.52|132.91|130.11|0
1653442630000|2022-05-25 01:37:10|133.25|130.45|133.18|130.38|133.25|130.45|133.18|130.38|0
1653442640000|2022-05-25 01:37:20|133.11|130.31|133.11|130.31|133.11|130.31|133.11|130.31|0
1653442650000|2022-05-25 01:37:30|133.04|130.24|133.11|130.31|133.11|130.31|132.97|130.17|0
1653442660000|2022-05-25 01:37:40|133.04|130.24|132.69|129.89|133.04|130.24|132.69|129.89|0
1653442670000|2022-05-25 01:37:50|132.55|129.75|132.41|129.61|132.63|129.83|132.41|129.61|0
1653442680000|2022-05-25 01:38:00|132.55|129.75|132.69|129.89|132.69|129.89|132.49|129.69|0
1653442690000|2022-05-25 01:38:10|132.55|129.75|132.76|129.96|132.76|129.96|132.55|129.75|0
1653442700000|2022-05-25 01:38:20|132.83|130.03|132.62|129.82|132.83|130.03|132.62|129.82|0
1653442710000|2022-05-25 01:38:30|132.55|129.75|132.55|129.75|132.55|129.75|132.49|129.69|0
1653442720000|2022-05-25 01:38:40|132.41|129.61|132.41|129.61|132.41|129.61|132.41|129.61|0
1653442730000|2022-05-25 01:38:50|132.27|129.47|132.27|129.47|132.35|129.55|132.27|129.47|0
1653442740000|2022-05-25 01:39:00|132.21|129.41|132.13|129.33|132.21|129.41|132.13|129.33|0
1653442750000|2022-05-25 01:39:10|132.27|129.47|132.27|129.47|132.27|129.47|132.27|129.47|0
1653442760000|2022-05-25 01:39:20|132.41|129.61|132.41|129.61|132.55|129.75|132.41|129.61|0
1653442770000|2022-05-25 01:39:30|132.27|129.47|132.27|129.47|132.27|129.47|132.27|129.47|0
1653442780000|2022-05-25 01:39:40|132.13|129.33|132.21|129.41|132.21|129.41|132.13|129.33|0
1653442790000|2022-05-25 01:39:50|132.13|129.33|131.86|129.06|132.13|129.33|131.86|129.06|0
1653442800000|2022-05-25 01:40:00|131.93|129.13|131.86|129.06|131.99|129.19|131.86|129.06|0
1653442810000|2022-05-25 01:40:10|131.99|129.19|132.21|129.41|132.27|129.47|131.99|129.19|0
1653442820000|2022-05-25 01:40:20|132.13|129.33|132.13|129.33|132.27|129.47|132.13|129.33|0
1653442830000|2022-05-25 01:40:30|132.48|129.68|132.55|129.75|132.55|129.75|132.41|129.61|0
1653442840000|2022-05-25 01:40:40|132.76|129.96|132.76|129.96|132.76|129.96|132.76|129.96|0
1653442850000|2022-05-25 01:40:50|132.69|129.89|132.62|129.82|132.69|129.89|132.62|129.82|0
1653442860000|2022-05-25 01:41:00|132.55|129.75|132.48|129.68|132.55|129.75|132.48|129.68|0
1653442870000|2022-05-25 01:41:10|132.55|129.75|132.41|129.61|132.62|129.82|132.41|129.61|0
1653442880000|2022-05-25 01:41:20|132.27|129.47|132.27|129.47|132.34|129.54|132.27|129.47|0
1653442890000|2022-05-25 01:41:30|132.41|129.61|132.34|129.54|132.41|129.61|132.34|129.54|0
1653442900000|2022-05-25 01:41:40|132.41|129.61|132.13|129.33|132.41|129.61|132.13|129.33|0
1653442910000|2022-05-25 01:41:50|132.06|129.26|132.27|129.47|132.27|129.47|132.06|129.26|0
1653442920000|2022-05-25 01:42:00|132.13|129.33|132.2|129.4|132.27|129.47|132.13|129.33|0
1653442930000|2022-05-25 01:42:10|132.13|129.33|132.27|129.47|132.27|129.47|132.13|129.33|0
1653442940000|2022-05-25 01:42:20|132.48|129.68|132.55|129.75|132.55|129.75|132.48|129.68|0
1653442950000|2022-05-25 01:42:30|132.41|129.61|132.48|129.68|132.48|129.68|132.41|129.61|0
1653442960000|2022-05-25 01:42:40|132.62|129.82|132.68|129.88|132.68|129.88|132.62|129.82|0
1653442970000|2022-05-25 01:42:50|132.55|129.75|132.48|129.68|132.55|129.75|132.48|129.68|0
1653442980000|2022-05-25 01:43:00|132.34|129.54|132.62|129.82|132.62|129.82|132.34|129.54|0
1653442990000|2022-05-25 01:43:10|132.68|129.88|132.68|129.88|132.68|129.88|132.68|129.88|0
1653443000000|2022-05-25 01:43:20|132.62|129.82|132.68|129.88|132.68|129.88|132.62|129.82|0
1653443010000|2022-05-25 01:43:30|132.48|129.68|132.68|129.88|132.68|129.88|132.41|129.61|0
1653443020000|2022-05-25 01:43:40|132.62|129.82|132.68|129.88|132.68|129.88|132.62|129.82|0
1653443030000|2022-05-25 01:43:50|132.54|129.74|132.54|129.74|132.54|129.74|132.41|129.61|0
1653443040000|2022-05-25 01:44:00|132.48|129.68|132.62|129.82|132.62|129.82|132.48|129.68|0
1653443050000|2022-05-25 01:44:10|132.68|129.88|132.82|130.02|132.82|130.02|132.68|129.88|0
1653443060000|2022-05-25 01:44:20|132.75|129.95|132.68|129.88|132.82|130.02|132.68|129.88|0
1653443070000|2022-05-25 01:44:30|132.82|130.02|132.82|130.02|132.82|130.02|132.82|130.02|0
1653443080000|2022-05-25 01:44:40|132.75|129.95|132.75|129.95|132.82|130.02|132.68|129.88|0
1653443090000|2022-05-25 01:44:50|132.82|130.02|132.75|129.95|132.82|130.02|132.75|129.95|0
1653443100000|2022-05-25 01:45:00|132.68|129.88|132.68|129.88|132.75|129.95|132.68|129.88|0
1653443110000|2022-05-25 01:45:10|132.75|129.95|132.68|129.88|132.75|129.95|132.61|129.81|0
1653443120000|2022-05-25 01:45:20|132.75|129.95|132.68|129.88|132.75|129.95|132.68|129.88|0
1653443130000|2022-05-25 01:45:30|132.75|129.95|132.75|129.95|132.75|129.95|132.75|129.95|0
1653443140000|2022-05-25 01:45:40|132.68|129.88|132.68|129.88|132.75|129.95|132.68|129.88|0
1653443150000|2022-05-25 01:45:50|132.54|129.74|132.47|129.67|132.54|129.74|132.47|129.67|0
1653443160000|2022-05-25 01:46:00|132.54|129.74|132.12|129.32|132.54|129.74|132.12|129.32|0
1653443170000|2022-05-25 01:46:10|131.99|129.19|131.99|129.19|131.99|129.19|131.85|129.05|0
1653443180000|2022-05-25 01:46:20|131.92|129.12|131.98|129.18|132.06|129.26|131.92|129.12|0
1653443190000|2022-05-25 01:46:30|131.85|129.05|131.98|129.18|131.98|129.18|131.85|129.05|0
1653443200000|2022-05-25 01:46:40|132.06|129.26|131.98|129.18|132.06|129.26|131.98|129.18|0
1653443210000|2022-05-25 01:46:50|131.85|129.05|131.98|129.18|131.98|129.18|131.85|129.05|0
1653443220000|2022-05-25 01:47:00|132.12|129.32|132.26|129.46|132.26|129.46|132.06|129.26|0
1653443230000|2022-05-25 01:47:10|132.12|129.32|132.12|129.32|132.12|129.32|132.12|129.32|0
1653443240000|2022-05-25 01:47:20|132.26|129.46|132.26|129.46|132.26|129.46|132.12|129.32|0
1653443250000|2022-05-25 01:47:30|132.19|129.39|132.4|129.6|132.4|129.6|132.12|129.32|0
1653443260000|2022-05-25 01:47:40|132.54|129.74|132.4|129.6|132.54|129.74|132.4|129.6|0
1653443270000|2022-05-25 01:47:50|132.47|129.67|132.33|129.53|132.47|129.67|132.26|129.46|0
1653443280000|2022-05-25 01:48:00|132.4|129.6|132.4|129.6|132.4|129.6|132.4|129.6|0
1653443290000|2022-05-25 01:48:10|132.33|129.53|132.26|129.46|132.33|129.53|132.26|129.46|0
1653443300000|2022-05-25 01:48:20|132.33|129.53|132.4|129.6|132.4|129.6|132.33|129.53|0
1653443310000|2022-05-25 01:48:30|132.33|129.53|132.12|129.32|132.4|129.6|132.12|129.32|0
1653443320000|2022-05-25 01:48:40|131.84|129.04|131.84|129.04|131.84|129.04|131.84|129.04|0
1653443330000|2022-05-25 01:48:50|131.7|128.9|131.5|128.7|131.84|129.04|131.5|128.7|0
1653443340000|2022-05-25 01:49:00|131.43|128.63|131.57|128.77|131.64|128.84|131.43|128.63|0
1653443350000|2022-05-25 01:49:10|131.7|128.9|131.57|128.77|131.7|128.9|131.57|128.77|0
1653443360000|2022-05-25 01:49:20|131.5|128.7|131.56|128.76|131.7|128.9|131.5|128.7|0
1653443370000|2022-05-25 01:49:30|131.7|128.9|131.7|128.9|131.7|128.9|131.56|128.76|0
1653443380000|2022-05-25 01:49:40|131.64|128.84|131.7|128.9|131.7|128.9|131.64|128.84|0
1653443390000|2022-05-25 01:49:50|131.56|128.76|131.7|128.9|131.7|128.9|131.5|128.7|0
1653443400000|2022-05-25 01:50:00|131.64|128.84|131.77|128.97|131.77|128.97|131.64|128.84|0
1653443410000|2022-05-25 01:50:10|131.7|128.9|131.7|128.9|131.7|128.9|131.64|128.84|0
1653443420000|2022-05-25 01:50:20|131.84|129.04|131.98|129.18|131.98|129.18|131.84|129.04|0
1653443430000|2022-05-25 01:50:30|132.12|129.32|132.12|129.32|132.12|129.32|132.05|129.25|0
1653443440000|2022-05-25 01:50:40|132.05|129.25|132.05|129.25|132.12|129.32|132.05|129.25|0
1653443450000|2022-05-25 01:50:50|131.98|129.18|131.84|129.04|131.98|129.18|131.84|129.04|0
1653443460000|2022-05-25 01:51:00|132.19|129.39|132.26|129.46|132.26|129.46|132.12|129.32|0
1653443470000|2022-05-25 01:51:10|132.39|129.59|132.39|129.59|132.39|129.59|132.33|129.53|0
1653443480000|2022-05-25 01:51:20|132.47|129.67|132.47|129.67|132.47|129.67|132.39|129.59|0
1653443490000|2022-05-25 01:51:30|132.6|129.8|132.67|129.87|132.67|129.87|132.6|129.8|0
1653443500000|2022-05-25 01:51:40|132.25|129.45|132.25|129.45|132.25|129.45|132.25|129.45|0
1653443510000|2022-05-25 01:51:50|132.12|129.32|131.56|128.76|132.12|129.32|131.56|128.76|0
1653443520000|2022-05-25 01:52:00|131.7|128.9|131.84|129.04|131.84|129.04|131.7|128.9|0
1653443530000|2022-05-25 01:52:10|132.05|129.25|131.98|129.18|132.05|129.25|131.98|129.18|0
1653443540000|2022-05-25 01:52:20|132.05|129.25|131.98|129.18|132.05|129.25|131.98|129.18|0
1653443550000|2022-05-25 01:52:30|131.91|129.11|131.84|129.04|131.91|129.11|131.84|129.04|0
1653443560000|2022-05-25 01:52:40|131.98|129.18|131.91|129.11|131.98|129.18|131.91|129.11|0
1653443570000|2022-05-25 01:52:50|131.97|129.17|131.91|129.11|131.97|129.17|131.91|129.11|0
1653443580000|2022-05-25 01:53:00|131.97|129.17|132.19|129.39|132.19|129.39|131.97|129.17|0
1653443590000|2022-05-25 01:53:10|132.25|129.45|132.25|129.45|132.25|129.45|132.25|129.45|0
1653443600000|2022-05-25 01:53:20|132.11|129.31|132.53|129.73|132.53|129.73|132.11|129.31|0
1653443610000|2022-05-25 01:53:30|132.39|129.59|132.39|129.59|132.53|129.73|132.39|129.59|0
1653443620000|2022-05-25 01:53:40|132.25|129.45|132.05|129.25|132.25|129.45|132.05|129.25|0
1653443630000|2022-05-25 01:53:50|132.11|129.31|132.11|129.31|132.18|129.38|132.11|129.31|0
1653443640000|2022-05-25 01:54:00|132.05|129.25|132.11|129.31|132.11|129.31|132.05|129.25|0
1653443650000|2022-05-25 01:54:10|131.97|129.17|132.11|129.31|132.11|129.31|131.97|129.17|0
1653443670000|2022-05-25 01:54:30|132.25|129.45|132.39|129.59|132.39|129.59|132.25|129.45|0
1653443680000|2022-05-25 01:54:40|132.25|129.45|132.25|129.45|132.39|129.59|132.25|129.45|0
1653443690000|2022-05-25 01:54:50|132.39|129.59|132.53|129.73|132.53|129.73|132.39|129.59|0
1653443700000|2022-05-25 01:55:00|132.67|129.87|132.67|129.87|132.67|129.87|132.46|129.66|0
1653443710000|2022-05-25 01:55:10|132.53|129.73|132.6|129.8|132.6|129.8|132.53|129.73|0
1653443720000|2022-05-25 01:55:20|132.67|129.87|132.8|130|132.8|130|132.53|129.73|0
1653443730000|2022-05-25 01:55:30|132.94|130.14|132.8|130|132.94|130.14|132.8|130|0
1653443740000|2022-05-25 01:55:40|132.66|129.86|132.8|130|132.8|130|132.66|129.86|0
1653443760000|2022-05-25 01:56:00|132.6|129.8|132.39|129.59|132.6|129.8|132.39|129.59|0
1653443770000|2022-05-25 01:56:10|132.46|129.66|132.52|129.72|132.52|129.72|132.46|129.66|0
1653443780000|2022-05-25 01:56:20|132.6|129.8|132.52|129.72|132.6|129.8|132.52|129.72|0
1653443790000|2022-05-25 01:56:30|132.39|129.59|132.25|129.45|132.39|129.59|132.25|129.45|0
1653443800000|2022-05-25 01:56:40|132.32|129.52|132.32|129.52|132.39|129.59|132.32|129.52|0
1653443810000|2022-05-25 01:56:50|132.25|129.45|132.32|129.52|132.32|129.52|132.25|129.45|0
1653443820000|2022-05-25 01:57:00|132.25|129.45|132.18|129.38|132.25|129.45|132.18|129.38|0
1653443830000|2022-05-25 01:57:10|132.25|129.45|132.25|129.45|132.25|129.45|132.25|129.45|0
1653443840000|2022-05-25 01:57:20|132.32|129.52|132.38|129.58|132.38|129.58|132.32|129.52|0
1653443850000|2022-05-25 01:57:30|132.32|129.52|132.38|129.58|132.38|129.58|132.32|129.52|0
1653443860000|2022-05-25 01:57:40|132.32|129.52|132.32|129.52|132.32|129.52|132.32|129.52|0
1653443870000|2022-05-25 01:57:50|132.38|129.58|132.38|129.58|132.46|129.66|132.38|129.58|0
1653443880000|2022-05-25 01:58:00|132.46|129.66|132.46|129.66|132.46|129.66|132.38|129.58|0
1653443890000|2022-05-25 01:58:10|132.38|129.58|132.32|129.52|132.38|129.58|132.32|129.52|0
1653443900000|2022-05-25 01:58:20|132.38|129.58|132.24|129.44|132.38|129.58|132.24|129.44|0
1653443910000|2022-05-25 01:58:30|132.1|129.3|132.1|129.3|132.1|129.3|132.1|129.3|0
1653443920000|2022-05-25 01:58:40|132.04|129.24|131.97|129.17|132.04|129.24|131.97|129.17|0
1653443930000|2022-05-25 01:58:50|131.9|129.1|131.9|129.1|131.9|129.1|131.9|129.1|0
1653443940000|2022-05-25 01:59:00|131.83|129.03|131.97|129.17|131.97|129.17|131.83|129.03|0
1653443950000|2022-05-25 01:59:10|131.83|129.03|131.9|129.1|131.97|129.17|131.83|129.03|0
1653443960000|2022-05-25 01:59:20|132.04|129.24|131.9|129.1|132.04|129.24|131.83|129.03|0
1653443970000|2022-05-25 01:59:30|131.83|129.03|131.83|129.03|131.83|129.03|131.83|129.03|0
1653443980000|2022-05-25 01:59:40|131.96|129.16|131.96|129.16|131.96|129.16|131.96|129.16|0
1653443990000|2022-05-25 01:59:50|132.1|129.3|131.96|129.16|132.1|129.3|131.9|129.1|0
1653444000000|2022-05-25 02:00:00|131.69|128.89|131.55|128.75|131.69|128.89|131.55|128.75|0
1653444010000|2022-05-25 02:00:10|131.69|128.89|130.72|127.92|131.69|128.89|130.72|127.92|0
1653444020000|2022-05-25 02:00:20|130.52|127.72|130.17|127.37|130.58|127.78|130.17|127.37|0
1653444030000|2022-05-25 02:00:30|130.03|127.23|129.89|127.09|130.03|127.23|129.76|126.96|0
1653444040000|2022-05-25 02:00:40|129.83|127.03|129.62|126.82|129.97|127.17|129.62|126.82|0
1653444050000|2022-05-25 02:00:50|129.89|127.09|130.1|127.3|130.31|127.51|129.89|127.09|0
1653444060000|2022-05-25 02:01:00|130.03|127.23|130.24|127.44|130.24|127.44|129.97|127.17|0
1653444070000|2022-05-25 02:01:10|130.17|127.37|130.31|127.51|130.31|127.51|130.17|127.37|0
1653444080000|2022-05-25 02:01:20|130.17|127.37|129.89|127.09|130.17|127.37|129.89|127.09|0
1653444090000|2022-05-25 02:01:30|130.03|127.23|130.03|127.23|130.03|127.23|130.03|127.23|0
1653444100000|2022-05-25 02:01:40|130.1|127.3|130.03|127.23|130.17|127.37|129.96|127.16|0
1653444110000|2022-05-25 02:01:50|129.96|127.16|129.83|127.03|129.96|127.16|129.83|127.03|0
1653444120000|2022-05-25 02:02:00|129.76|126.96|129.62|126.82|129.76|126.96|129.48|126.68|0
1653444130000|2022-05-25 02:02:10|129.55|126.75|129.34|126.54|129.55|126.75|129.34|126.54|0
1653444140000|2022-05-25 02:02:20|129.48|126.68|129.34|126.54|129.48|126.68|129.34|126.54|0
1653444150000|2022-05-25 02:02:30|129.48|126.68|129.48|126.68|129.48|126.68|129.48|126.68|0
1653444160000|2022-05-25 02:02:40|129.34|126.54|129.34|126.54|129.48|126.68|129.34|126.54|0
1653444170000|2022-05-25 02:02:50|129.48|126.68|129.48|126.68|129.48|126.68|129.48|126.68|0
1653444180000|2022-05-25 02:03:00|129.41|126.61|129.62|126.82|129.62|126.82|129.34|126.54|0
1653444190000|2022-05-25 02:03:10|129.75|126.95|129.82|127.02|129.89|127.09|129.75|126.95|0
1653444200000|2022-05-25 02:03:20|129.62|126.82|129.62|126.82|129.62|126.82|129.62|126.82|0
1653444210000|2022-05-25 02:03:30|129.75|126.95|129.69|126.89|129.75|126.95|129.62|126.82|0
1653444220000|2022-05-25 02:03:40|129.75|126.95|129.55|126.75|129.75|126.95|129.55|126.75|0
1653444230000|2022-05-25 02:03:50|129.62|126.82|129.48|126.68|129.62|126.82|129.48|126.68|0
1653444240000|2022-05-25 02:04:00|129.34|126.54|129.34|126.54|129.34|126.54|129.34|126.54|0
1653444250000|2022-05-25 02:04:10|129.28|126.48|129.14|126.34|129.28|126.48|129.07|126.27|0
1653444260000|2022-05-25 02:04:20|129.07|126.27|129.2|126.4|129.2|126.4|129.07|126.27|0
1653444270000|2022-05-25 02:04:30|129.07|126.27|128.59|125.79|129.07|126.27|128.59|125.79|0
1653444280000|2022-05-25 02:04:40|128.66|125.86|128.73|125.93|128.79|125.99|128.66|125.86|0
1653444290000|2022-05-25 02:04:50|128.66|125.86|128.93|126.13|128.93|126.13|128.66|125.86|0
1653444300000|2022-05-25 02:05:00|128.66|125.86|128.66|125.86|128.66|125.86|128.66|125.86|0
1653444310000|2022-05-25 02:05:10|128.59|125.79|128.73|125.93|128.73|125.93|128.59|125.79|0
1653444320000|2022-05-25 02:05:20|128.66|125.86|128.79|125.99|128.79|125.99|128.66|125.86|0
1653444330000|2022-05-25 02:05:30|128.93|126.13|129.07|126.27|129.07|126.27|128.93|126.13|0
1653444340000|2022-05-25 02:05:40|128.93|126.13|129.07|126.27|129.07|126.27|128.93|126.13|0
1653444350000|2022-05-25 02:05:50|129|126.2|129.06|126.26|129.06|126.26|128.93|126.13|0
1653444360000|2022-05-25 02:06:00|128.86|126.06|128.52|125.72|128.86|126.06|128.52|125.72|0
1653444370000|2022-05-25 02:06:10|128.59|125.79|128.65|125.85|128.79|125.99|128.59|125.79|0
1653444380000|2022-05-25 02:06:20|128.79|125.99|128.73|125.93|128.79|125.99|128.73|125.93|0
1653444390000|2022-05-25 02:06:30|128.86|126.06|129.06|126.26|129.06|126.26|128.86|126.06|0
1653444400000|2022-05-25 02:06:40|129.2|126.4|129|126.2|129.2|126.4|128.93|126.13|0
1653444410000|2022-05-25 02:06:50|129.06|126.26|129.06|126.26|129.13|126.33|129.06|126.26|0
1653444420000|2022-05-25 02:07:00|129.2|126.4|129.2|126.4|129.2|126.4|129.13|126.33|0
1653444430000|2022-05-25 02:07:10|129.06|126.26|129.2|126.4|129.2|126.4|129.06|126.26|0
1653444440000|2022-05-25 02:07:20|129.34|126.54|129.41|126.61|129.41|126.61|129.34|126.54|0
1653444450000|2022-05-25 02:07:30|129.34|126.54|129.34|126.54|129.34|126.54|129.27|126.47|0
1653444460000|2022-05-25 02:07:40|129.41|126.61|129.34|126.54|129.41|126.61|129.34|126.54|0
1653444470000|2022-05-25 02:07:50|129.47|126.67|129.47|126.67|129.47|126.67|129.47|126.67|0
1653444480000|2022-05-25 02:08:00|129.41|126.61|129.33|126.53|129.47|126.67|129.33|126.53|0
1653444490000|2022-05-25 02:08:10|129.2|126.4|129.27|126.47|129.27|126.47|129.2|126.4|0
1653444500000|2022-05-25 02:08:20|129.33|126.53|129.33|126.53|129.33|126.53|129.33|126.53|0
1653444510000|2022-05-25 02:08:30|129.41|126.61|129.47|126.67|129.47|126.67|129.41|126.61|0
1653444530000|2022-05-25 02:08:50|129.61|126.81|129.61|126.81|129.68|126.88|129.61|126.81|0
1653444550000|2022-05-25 02:09:10|129.33|126.53|129.33|126.53|129.33|126.53|129.33|126.53|0
1653444560000|2022-05-25 02:09:20|129.47|126.67|129.47|126.67|129.47|126.67|129.4|126.6|0
1653444570000|2022-05-25 02:09:30|129.27|126.47|129.27|126.47|129.27|126.47|129.27|126.47|0
1653444580000|2022-05-25 02:09:40|129.2|126.4|129.2|126.4|129.27|126.47|129.2|126.4|0
1653444590000|2022-05-25 02:09:50|129.33|126.53|129.2|126.4|129.33|126.53|129.2|126.4|0
1653444610000|2022-05-25 02:10:10|129.19|126.39|129.33|126.53|129.4|126.6|129.19|126.39|0
1653444620000|2022-05-25 02:10:20|129.47|126.67|129.33|126.53|129.47|126.67|129.33|126.53|0
1653444640000|2022-05-25 02:10:40|129.19|126.39|129.13|126.33|129.19|126.39|129.06|126.26|0
1653444650000|2022-05-25 02:10:50|129.06|126.26|128.99|126.19|129.06|126.26|128.99|126.19|0
1653444660000|2022-05-25 02:11:00|128.92|126.12|129.06|126.26|129.06|126.26|128.92|126.12|0
1653444670000|2022-05-25 02:11:10|129.19|126.39|129.33|126.53|129.33|126.53|129.19|126.39|0
1653444690000|2022-05-25 02:11:30|129.47|126.67|129.6|126.8|129.6|126.8|129.47|126.67|0
1653444700000|2022-05-25 02:11:40|129.54|126.74|129.6|126.8|129.6|126.8|129.54|126.74|0
1653444710000|2022-05-25 02:11:50|129.74|126.94|129.74|126.94|129.74|126.94|129.74|126.94|0
1653444730000|2022-05-25 02:12:10|129.6|126.8|129.6|126.8|129.6|126.8|129.6|126.8|0
1653444740000|2022-05-25 02:12:20|129.54|126.74|129.6|126.8|129.74|126.94|129.54|126.74|0
1653444750000|2022-05-25 02:12:30|129.67|126.87|129.6|126.8|129.74|126.94|129.4|126.6|0
1653444760000|2022-05-25 02:12:40|129.54|126.74|129.46|126.66|129.6|126.8|129.46|126.66|0
1653444770000|2022-05-25 02:12:50|129.6|126.8|129.6|126.8|129.6|126.8|129.6|126.8|0
1653444780000|2022-05-25 02:13:00|129.46|126.66|129.46|126.66|129.6|126.8|129.46|126.66|0
1653444790000|2022-05-25 02:13:10|129.6|126.8|129.6|126.8|129.6|126.8|129.54|126.74|0
1653444800000|2022-05-25 02:13:20|129.74|126.94|129.6|126.8|129.74|126.94|129.6|126.8|0
1653444810000|2022-05-25 02:13:30|129.74|126.94|129.67|126.87|129.74|126.94|129.67|126.87|0
1653444820000|2022-05-25 02:13:40|129.74|126.94|129.81|127.01|129.87|127.07|129.74|126.94|0
1653444830000|2022-05-25 02:13:50|129.87|127.07|129.87|127.07|130.01|127.21|129.87|127.07|0
1653444840000|2022-05-25 02:14:00|129.81|127.01|129.87|127.07|129.87|127.07|129.81|127.01|0
1653444850000|2022-05-25 02:14:10|130.01|127.21|129.87|127.07|130.01|127.21|129.87|127.07|0
1653444860000|2022-05-25 02:14:20|130.01|127.21|130.01|127.21|130.01|127.21|130.01|127.21|0
1653444900000|2022-05-25 02:15:00|130.15|127.35|130.22|127.42|130.28|127.48|130.15|127.35|0
1653444910000|2022-05-25 02:15:10|130.28|127.48|130.28|127.48|130.28|127.48|130.28|127.48|0
1653444920000|2022-05-25 02:15:20|130.36|127.56|130.28|127.48|130.36|127.56|130.28|127.48|0
1653444930000|2022-05-25 02:15:30|130.42|127.62|130.28|127.48|130.42|127.62|130.28|127.48|0
1653444940000|2022-05-25 02:15:40|130.35|127.55|130.42|127.62|130.42|127.62|130.35|127.55|0
1653444950000|2022-05-25 02:15:50|130.35|127.55|130.28|127.48|130.35|127.55|130.28|127.48|0
1653444960000|2022-05-25 02:16:00|130.15|127.35|130.28|127.48|130.28|127.48|130.15|127.35|0
1653444970000|2022-05-25 02:16:10|130.42|127.62|130.14|127.34|130.42|127.62|130.14|127.34|0
1653444980000|2022-05-25 02:16:20|129.8|127|130.01|127.21|130.01|127.21|129.8|127|0
1653444990000|2022-05-25 02:16:30|130.28|127.48|130.22|127.42|130.35|127.55|130.22|127.42|0
1653445000000|2022-05-25 02:16:40|130.14|127.34|130.14|127.34|130.14|127.34|130.14|127.34|0
1653445010000|2022-05-25 02:16:50|130.08|127.28|130.08|127.28|130.08|127.28|130.08|127.28|0
1653445020000|2022-05-25 02:17:00|130.01|127.21|130.14|127.34|130.14|127.34|130.01|127.21|0
1653445030000|2022-05-25 02:17:10|130.21|127.41|130.01|127.21|130.21|127.41|130.01|127.21|0
1653445040000|2022-05-25 02:17:20|129.87|127.07|130.01|127.21|130.01|127.21|129.87|127.07|0
1653445050000|2022-05-25 02:17:30|129.94|127.14|129.87|127.07|129.94|127.14|129.87|127.07|0
1653445060000|2022-05-25 02:17:40|129.73|126.93|129.32|126.52|129.73|126.93|129.32|126.52|0
1653445070000|2022-05-25 02:17:50|129.05|126.25|129.18|126.38|129.18|126.38|128.77|125.97|0
1653445080000|2022-05-25 02:18:00|128.91|126.11|129.05|126.25|129.05|126.25|128.84|126.04|0
1653445090000|2022-05-25 02:18:10|128.91|126.11|128.91|126.11|128.98|126.18|128.91|126.11|0
1653445100000|2022-05-25 02:18:20|128.98|126.18|129.32|126.52|129.32|126.52|128.98|126.18|0
1653445110000|2022-05-25 02:18:30|129.25|126.45|129.32|126.52|129.32|126.52|129.18|126.38|0
1653445120000|2022-05-25 02:18:40|129.25|126.45|129.46|126.66|129.46|126.66|129.25|126.45|0
1653445130000|2022-05-25 02:18:50|129.39|126.59|129.39|126.59|129.46|126.66|129.39|126.59|0
1653445140000|2022-05-25 02:19:00|129.59|126.79|129.59|126.79|129.59|126.79|129.45|126.65|0
1653445150000|2022-05-25 02:19:10|129.73|126.93|129.73|126.93|129.8|127|129.73|126.93|0
1653445160000|2022-05-25 02:19:20|129.94|127.14|130|127.2|130|127.2|129.94|127.14|0
1653445170000|2022-05-25 02:19:30|130.14|127.34|130.14|127.34|130.14|127.34|130.14|127.34|0
1653445180000|2022-05-25 02:19:40|130.28|127.48|130.14|127.34|130.28|127.48|130.14|127.34|0
1653445190000|2022-05-25 02:19:50|130.07|127.27|130.21|127.41|130.28|127.48|130.07|127.27|0
1653445200000|2022-05-25 02:20:00|130.28|127.48|130.28|127.48|130.28|127.48|130.28|127.48|0
1653445210000|2022-05-25 02:20:10|130|127.2|129.73|126.93|130|127.2|129.73|126.93|0
1653445220000|2022-05-25 02:20:20|129.8|127|129.86|127.06|129.86|127.06|129.8|127|0
1653445230000|2022-05-25 02:20:30|129.66|126.86|129.73|126.93|129.73|126.93|129.66|126.86|0
1653445240000|2022-05-25 02:20:40|129.59|126.79|129.86|127.06|129.86|127.06|129.59|126.79|0
1653445250000|2022-05-25 02:20:50|129.8|127|129.8|127|129.8|127|129.8|127|0
1653445260000|2022-05-25 02:21:00|129.73|126.93|129.52|126.72|129.73|126.93|129.45|126.65|0
1653445270000|2022-05-25 02:21:10|129.45|126.65|129.52|126.72|129.59|126.79|129.45|126.65|0
1653445280000|2022-05-25 02:21:20|129.66|126.86|129.66|126.86|129.66|126.86|129.66|126.86|0
1653445290000|2022-05-25 02:21:30|129.73|126.93|129.86|127.06|129.86|127.06|129.73|126.93|0
1653445300000|2022-05-25 02:21:40|129.72|126.92|129.72|126.92|129.72|126.92|129.72|126.92|0
1653445310000|2022-05-25 02:21:50|129.93|127.13|130.14|127.34|130.14|127.34|129.86|127.06|0
1653445320000|2022-05-25 02:22:00|130.07|127.27|130.27|127.47|130.27|127.47|130.07|127.27|0
1653445330000|2022-05-25 02:22:10|130.14|127.34|130.14|127.34|130.14|127.34|130.14|127.34|0
1653445340000|2022-05-25 02:22:20|130.07|127.27|130.14|127.34|130.14|127.34|130.07|127.27|0
1653445350000|2022-05-25 02:22:30|130.07|127.27|129.86|127.06|130.07|127.27|129.86|127.06|0
1653445360000|2022-05-25 02:22:40|130|127.2|129.93|127.13|130|127.2|129.93|127.13|0
1653445370000|2022-05-25 02:22:50|129.86|127.06|129.86|127.06|129.93|127.13|129.86|127.06|0
1653445380000|2022-05-25 02:23:00|129.72|126.92|129.72|126.92|129.72|126.92|129.72|126.92|0
1653445390000|2022-05-25 02:23:10|129.79|126.99|129.79|126.99|129.79|126.99|129.79|126.99|0
1653445400000|2022-05-25 02:23:20|129.72|126.92|129.86|127.06|129.86|127.06|129.72|126.92|0
1653445410000|2022-05-25 02:23:30|129.72|126.92|129.86|127.06|129.86|127.06|129.72|126.92|0
1653445420000|2022-05-25 02:23:40|129.79|126.99|129.72|126.92|129.79|126.99|129.72|126.92|0
1653445430000|2022-05-25 02:23:50|129.86|127.06|129.86|127.06|129.86|127.06|129.86|127.06|0
1653445440000|2022-05-25 02:24:00|129.72|126.92|129.86|127.06|129.86|127.06|129.72|126.92|0
1653445450000|2022-05-25 02:24:10|129.72|126.92|129.72|126.92|129.72|126.92|129.72|126.92|0
1653445460000|2022-05-25 02:24:20|129.58|126.78|129.45|126.65|129.58|126.78|129.31|126.51|0
1653445470000|2022-05-25 02:24:30|129.58|126.78|129.52|126.72|129.58|126.78|129.52|126.72|0
1653445480000|2022-05-25 02:24:40|129.45|126.65|129.58|126.78|129.58|126.78|129.45|126.65|0
1653445490000|2022-05-25 02:24:50|129.72|126.92|129.86|127.06|129.86|127.06|129.72|126.92|0
1653445500000|2022-05-25 02:25:00|129.65|126.85|129.58|126.78|129.86|127.06|129.58|126.78|0
1653445510000|2022-05-25 02:25:10|129.72|126.92|129.45|126.65|129.72|126.92|129.45|126.65|0
1653445520000|2022-05-25 02:25:20|129.58|126.78|129.58|126.78|129.58|126.78|129.58|126.78|0
1653445530000|2022-05-25 02:25:30|129.52|126.72|129.44|126.64|129.52|126.72|129.44|126.64|0
1653445540000|2022-05-25 02:25:40|129.38|126.58|129.17|126.37|129.38|126.58|129.17|126.37|0
1653445550000|2022-05-25 02:25:50|129.31|126.51|129.31|126.51|129.31|126.51|129.24|126.44|0
1653445560000|2022-05-25 02:26:00|129.24|126.44|129.44|126.64|129.44|126.64|129.24|126.44|0
1653445570000|2022-05-25 02:26:10|129.52|126.72|129.31|126.51|129.52|126.72|129.24|126.44|0
1653445580000|2022-05-25 02:26:20|129.38|126.58|129.38|126.58|129.44|126.64|129.38|126.58|0
1653445590000|2022-05-25 02:26:30|129.44|126.64|129.44|126.64|129.44|126.64|129.44|126.64|0
1653445600000|2022-05-25 02:26:40|129.51|126.71|129.44|126.64|129.51|126.71|129.44|126.64|0
1653445610000|2022-05-25 02:26:50|129.51|126.71|129.72|126.92|129.72|126.92|129.51|126.71|0
1653445620000|2022-05-25 02:27:00|129.79|126.99|129.99|127.19|129.99|127.19|129.79|126.99|0
1653445630000|2022-05-25 02:27:10|129.85|127.05|129.72|126.92|129.85|127.05|129.65|126.85|0
1653445640000|2022-05-25 02:27:20|129.65|126.85|129.99|127.19|129.99|127.19|129.65|126.85|0
1653445650000|2022-05-25 02:27:30|129.85|127.05|129.92|127.12|129.92|127.12|129.85|127.05|0
1653445660000|2022-05-25 02:27:40|129.85|127.05|130.06|127.26|130.06|127.26|129.85|127.05|0
1653445670000|2022-05-25 02:27:50|130.13|127.33|130.13|127.33|130.13|127.33|130.13|127.33|0
1653445690000|2022-05-25 02:28:10|130.2|127.4|129.99|127.19|130.26|127.46|129.99|127.19|0
1653445700000|2022-05-25 02:28:20|130.06|127.26|130.13|127.33|130.13|127.33|130.06|127.26|0
1653445720000|2022-05-25 02:28:40|129.99|127.19|130.06|127.26|130.06|127.26|129.99|127.19|0
1653445730000|2022-05-25 02:28:50|129.99|127.19|130.06|127.26|130.06|127.26|129.99|127.19|0
1653445740000|2022-05-25 02:29:00|129.99|127.19|130.12|127.32|130.13|127.33|129.99|127.19|0
1653445760000|2022-05-25 02:29:20|130.26|127.46|130.4|127.6|130.4|127.6|130.26|127.46|0
1653445770000|2022-05-25 02:29:30|130.54|127.74|130.67|127.87|130.67|127.87|130.54|127.74|0
1653445780000|2022-05-25 02:29:40|130.54|127.74|130.54|127.74|130.54|127.74|130.47|127.67|0
1653445790000|2022-05-25 02:29:50|130.4|127.6|130.47|127.67|130.47|127.67|130.4|127.6|0
1653445800000|2022-05-25 02:30:00|130.54|127.74|130.54|127.74|130.67|127.87|130.54|127.74|0
1653445810000|2022-05-25 02:30:10|130.67|127.87|130.67|127.87|130.81|128.01|130.67|127.87|0
1653445820000|2022-05-25 02:30:20|130.54|127.74|130.54|127.74|130.54|127.74|130.54|127.74|0
1653445830000|2022-05-25 02:30:30|130.4|127.6|130.54|127.74|130.54|127.74|130.4|127.6|0
1653445840000|2022-05-25 02:30:40|130.4|127.6|130.4|127.6|130.47|127.67|130.4|127.6|0
1653445850000|2022-05-25 02:30:50|130.26|127.46|130.12|127.32|130.26|127.46|130.12|127.32|0
1653445860000|2022-05-25 02:31:00|130.26|127.46|130.47|127.67|130.47|127.67|130.26|127.46|0
1653445870000|2022-05-25 02:31:10|130.33|127.53|130.4|127.6|130.4|127.6|130.33|127.53|0
1653445880000|2022-05-25 02:31:20|130.19|127.39|130.19|127.39|130.19|127.39|130.19|127.39|0
1653445890000|2022-05-25 02:31:30|130.26|127.46|130.33|127.53|130.33|127.53|130.26|127.46|0
1653445900000|2022-05-25 02:31:40|130.53|127.73|130.53|127.73|130.53|127.73|130.53|127.73|0
1653445910000|2022-05-25 02:31:50|130.67|127.87|130.53|127.73|130.74|127.94|130.53|127.73|0
1653445920000|2022-05-25 02:32:00|130.67|127.87|130.95|128.15|130.95|128.15|130.67|127.87|0
1653445930000|2022-05-25 02:32:10|130.88|128.08|130.81|128.01|130.95|128.15|130.81|128.01|0
1653445940000|2022-05-25 02:32:20|130.67|127.87|130.81|128.01|130.81|128.01|130.67|127.87|0
1653445950000|2022-05-25 02:32:30|130.67|127.87|130.81|128.01|130.81|128.01|130.67|127.87|0
1653445960000|2022-05-25 02:32:40|130.95|128.15|130.95|128.15|130.95|128.15|130.95|128.15|0
1653445970000|2022-05-25 02:32:50|131.08|128.28|131.08|128.28|131.08|128.28|131.08|128.28|0
1653445980000|2022-05-25 02:33:00|131.22|128.42|131.22|128.42|131.5|128.7|131.22|128.42|0
1653445990000|2022-05-25 02:33:10|131.36|128.56|131.5|128.7|131.5|128.7|131.36|128.56|0
1653446000000|2022-05-25 02:33:20|131.57|128.77|131.5|128.7|131.57|128.77|131.5|128.7|0
1653446010000|2022-05-25 02:33:30|131.63|128.83|131.5|128.7|131.63|128.83|131.5|128.7|0
1653446020000|2022-05-25 02:33:40|131.57|128.77|131.5|128.7|131.57|128.77|131.5|128.7|0
1653446030000|2022-05-25 02:33:50|131.57|128.77|131.43|128.63|131.57|128.77|131.43|128.63|0
1653446040000|2022-05-25 02:34:00|131.36|128.56|131.71|128.91|131.77|128.97|131.36|128.56|0
1653446050000|2022-05-25 02:34:10|131.63|128.83|131.57|128.77|131.71|128.91|131.57|128.77|0
1653446060000|2022-05-25 02:34:20|131.5|128.7|131.5|128.7|131.5|128.7|131.5|128.7|0
1653446070000|2022-05-25 02:34:30|131.36|128.56|131.22|128.42|131.36|128.56|131.22|128.42|0
1653446080000|2022-05-25 02:34:40|131.08|128.28|131.08|128.28|131.08|128.28|131.08|128.28|0
1653446090000|2022-05-25 02:34:50|131.22|128.42|131.15|128.35|131.36|128.56|131.15|128.35|0
1653446100000|2022-05-25 02:35:00|131.22|128.42|130.94|128.14|131.22|128.42|130.94|128.14|0
1653446110000|2022-05-25 02:35:10|130.8|128|131.01|128.21|131.01|128.21|130.8|128|0
1653446120000|2022-05-25 02:35:20|131.08|128.28|131.08|128.28|131.08|128.28|130.94|128.14|0
1653446130000|2022-05-25 02:35:30|130.94|128.14|130.94|128.14|130.94|128.14|130.94|128.14|0
1653446140000|2022-05-25 02:35:40|131.08|128.28|130.94|128.14|131.08|128.28|130.94|128.14|0
1653446150000|2022-05-25 02:35:50|130.74|127.94|130.74|127.94|130.74|127.94|130.74|127.94|0
1653446160000|2022-05-25 02:36:00|130.8|128|130.74|127.94|130.8|128|130.74|127.94|0
1653446170000|2022-05-25 02:36:10|130.8|128|130.94|128.14|130.94|128.14|130.8|128|0
1653446180000|2022-05-25 02:36:20|130.8|128|131.08|128.28|131.08|128.28|130.8|128|0
1653446190000|2022-05-25 02:36:30|131.01|128.21|131.01|128.21|131.01|128.21|130.94|128.14|0
1653446200000|2022-05-25 02:36:40|131.08|128.28|130.94|128.14|131.08|128.28|130.94|128.14|0
1653446210000|2022-05-25 02:36:50|131.15|128.35|131.35|128.55|131.49|128.69|131.15|128.35|0
1653446220000|2022-05-25 02:37:00|131.42|128.62|131.49|128.69|131.49|128.69|131.42|128.62|0
1653446230000|2022-05-25 02:37:10|131.35|128.55|131.35|128.55|131.35|128.55|131.35|128.55|0
1653446240000|2022-05-25 02:37:20|131.29|128.49|131.35|128.55|131.35|128.55|131.29|128.49|0
1653446250000|2022-05-25 02:37:30|131.42|128.62|131.29|128.49|131.42|128.62|131.29|128.49|0
1653446260000|2022-05-25 02:37:40|131.21|128.41|131.29|128.49|131.29|128.49|131.21|128.41|0
1653446270000|2022-05-25 02:37:50|131.35|128.55|131.42|128.62|131.42|128.62|131.35|128.55|0
1653446280000|2022-05-25 02:38:00|131.49|128.69|131.49|128.69|131.49|128.69|131.49|128.69|0
1653446290000|2022-05-25 02:38:10|131.35|128.55|131.49|128.69|131.49|128.69|131.35|128.55|0
1653446300000|2022-05-25 02:38:20|131.42|128.62|131.35|128.55|131.49|128.69|131.35|128.55|0
1653446310000|2022-05-25 02:38:30|131.15|128.35|131.07|128.27|131.15|128.35|131.07|128.27|0
1653446320000|2022-05-25 02:38:40|131.15|128.35|131.07|128.27|131.15|128.35|131.07|128.27|0
1653446330000|2022-05-25 02:38:50|130.94|128.14|130.94|128.14|130.94|128.14|130.94|128.14|0
1653446340000|2022-05-25 02:39:00|131.07|128.27|131.07|128.27|131.07|128.27|131.07|128.27|0
1653446350000|2022-05-25 02:39:10|130.94|128.14|131.07|128.27|131.07|128.27|130.94|128.14|0
1653446360000|2022-05-25 02:39:20|131.14|128.34|131.07|128.27|131.21|128.41|131.07|128.27|0
1653446370000|2022-05-25 02:39:30|131.14|128.34|131.35|128.55|131.35|128.55|131.07|128.27|0
1653446380000|2022-05-25 02:39:40|131.28|128.48|131.21|128.41|131.35|128.55|131.21|128.41|0
1653446390000|2022-05-25 02:39:50|131.35|128.55|131.49|128.69|131.49|128.69|131.35|128.55|0
1653446400000|2022-05-25 02:40:00|131.56|128.76|131.76|128.96|131.76|128.96|131.56|128.76|0
1653446410000|2022-05-25 02:40:10|131.84|129.04|131.83|129.03|131.84|129.04|131.7|128.9|0
1653446420000|2022-05-25 02:40:20|131.76|128.96|131.62|128.82|131.76|128.96|131.62|128.82|0
1653446430000|2022-05-25 02:40:30|131.56|128.76|131.49|128.69|131.62|128.82|131.49|128.69|0
1653446440000|2022-05-25 02:40:40|131.35|128.55|131.35|128.55|131.35|128.55|131.35|128.55|0
1653446450000|2022-05-25 02:40:50|131.49|128.69|131.56|128.76|131.56|128.76|131.49|128.69|0
1653446460000|2022-05-25 02:41:00|131.62|128.82|131.62|128.82|131.7|128.9|131.62|128.82|0
1653446470000|2022-05-25 02:41:10|131.48|128.68|131.56|128.76|131.56|128.76|131.35|128.55|0
1653446480000|2022-05-25 02:41:20|131.69|128.89|131.62|128.82|131.69|128.89|131.62|128.82|0
1653446490000|2022-05-25 02:41:30|131.48|128.68|131.48|128.68|131.48|128.68|131.48|128.68|0
1653446500000|2022-05-25 02:41:40|131.62|128.82|131.62|128.82|131.62|128.82|131.56|128.76|0
1653446510000|2022-05-25 02:41:50|131.48|128.68|131.62|128.82|131.62|128.82|131.48|128.68|0
1653446520000|2022-05-25 02:42:00|131.48|128.68|131.62|128.82|131.62|128.82|131.48|128.68|0
1653446530000|2022-05-25 02:42:10|131.69|128.89|131.69|128.89|131.76|128.96|131.69|128.89|0
1653446540000|2022-05-25 02:42:20|131.62|128.82|131.76|128.96|131.76|128.96|131.62|128.82|0
1653446550000|2022-05-25 02:42:30|131.83|129.03|131.83|129.03|131.83|129.03|131.83|129.03|0
1653446560000|2022-05-25 02:42:40|131.76|128.96|131.48|128.68|131.76|128.96|131.48|128.68|0
1653446570000|2022-05-25 02:42:50|131.42|128.62|131.48|128.68|131.48|128.68|131.42|128.62|0
1653446580000|2022-05-25 02:43:00|131.62|128.82|131.62|128.82|131.62|128.82|131.62|128.82|0
1653446600000|2022-05-25 02:43:20|131.69|128.89|131.76|128.96|131.76|128.96|131.62|128.82|0
1653446610000|2022-05-25 02:43:30|131.62|128.82|131.34|128.54|131.62|128.82|131.34|128.54|0
1653446620000|2022-05-25 02:43:40|131.48|128.68|131.55|128.75|131.62|128.82|131.48|128.68|0
1653446630000|2022-05-25 02:43:50|131.48|128.68|131.76|128.96|131.76|128.96|131.48|128.68|0
1653446640000|2022-05-25 02:44:00|131.69|128.89|131.76|128.96|131.76|128.96|131.69|128.89|0
1653446650000|2022-05-25 02:44:10|131.62|128.82|131.62|128.82|131.62|128.82|131.62|128.82|0
1653446660000|2022-05-25 02:44:20|131.69|128.89|131.62|128.82|131.76|128.96|131.62|128.82|0
1653446690000|2022-05-25 02:44:50|132.03|129.23|132.17|129.37|132.24|129.44|132.03|129.23|0
1653446700000|2022-05-25 02:45:00|132.24|129.44|132.8|130|132.8|130|132.24|129.44|0
1653446710000|2022-05-25 02:45:10|132.73|129.93|132.73|129.93|132.87|130.07|132.73|129.93|0
1653446720000|2022-05-25 02:45:20|132.52|129.72|132.45|129.65|132.52|129.72|132.45|129.65|0
1653446730000|2022-05-25 02:45:30|132.66|129.86|132.45|129.65|132.66|129.86|132.45|129.65|0
1653446740000|2022-05-25 02:45:40|132.38|129.58|132.45|129.65|132.45|129.65|132.31|129.51|0
1653446750000|2022-05-25 02:45:50|132.31|129.51|132.31|129.51|132.31|129.51|132.31|129.51|0
1653446760000|2022-05-25 02:46:00|132.17|129.37|131.96|129.16|132.17|129.37|131.96|129.16|0
1653446770000|2022-05-25 02:46:10|131.89|129.09|131.89|129.09|131.89|129.09|131.89|129.09|0
1653446790000|2022-05-25 02:46:30|131.75|128.95|131.83|129.03|131.89|129.09|131.75|128.95|0
1653446800000|2022-05-25 02:46:40|131.89|129.09|131.75|128.95|131.89|129.09|131.75|128.95|0
1653446810000|2022-05-25 02:46:50|131.69|128.89|131.48|128.68|131.69|128.89|131.48|128.68|0
1653446820000|2022-05-25 02:47:00|131.34|128.54|131.34|128.54|131.34|128.54|131.34|128.54|0
1653446830000|2022-05-25 02:47:10|131.48|128.68|131.61|128.81|131.61|128.81|131.48|128.68|0
1653446840000|2022-05-25 02:47:20|131.55|128.75|131.61|128.81|131.75|128.95|131.55|128.75|0
1653446850000|2022-05-25 02:47:30|131.34|128.54|131.34|128.54|131.34|128.54|131.34|128.54|0
1653446860000|2022-05-25 02:47:40|131.47|128.67|131.47|128.67|131.47|128.67|131.47|128.67|0
1653446870000|2022-05-25 02:47:50|131.34|128.54|131.34|128.54|131.34|128.54|131.34|128.54|0
1653446880000|2022-05-25 02:48:00|131.2|128.4|131.06|128.26|131.2|128.4|131.06|128.26|0
1653446890000|2022-05-25 02:48:10|130.92|128.12|131.2|128.4|131.2|128.4|130.92|128.12|0
1653446900000|2022-05-25 02:48:20|131.06|128.26|130.99|128.19|131.06|128.26|130.92|128.12|0
1653446910000|2022-05-25 02:48:30|130.92|128.12|130.92|128.12|130.92|128.12|130.92|128.12|0
1653446920000|2022-05-25 02:48:40|130.78|127.98|130.64|127.84|130.85|128.05|130.64|127.84|0
1653446930000|2022-05-25 02:48:50|130.78|127.98|130.92|128.12|130.92|128.12|130.78|127.98|0
1653446940000|2022-05-25 02:49:00|131.06|128.26|130.92|128.12|131.06|128.26|130.92|128.12|0
1653446950000|2022-05-25 02:49:10|130.78|127.98|130.78|127.98|130.78|127.98|130.78|127.98|0
1653446980000|2022-05-25 02:49:40|130.64|127.84|130.71|127.91|130.71|127.91|130.64|127.84|0
1653446990000|2022-05-25 02:49:50|130.78|127.98|130.64|127.84|130.78|127.98|130.64|127.84|0
1653447000000|2022-05-25 02:50:00|130.51|127.71|130.37|127.57|130.51|127.71|130.37|127.57|0
1653447010000|2022-05-25 02:50:10|130.23|127.43|130.3|127.5|130.3|127.5|130.16|127.36|0
1653447020000|2022-05-25 02:50:20|130.37|127.57|130.37|127.57|130.37|127.57|130.37|127.57|0
1653447030000|2022-05-25 02:50:30|130.5|127.7|130.5|127.7|130.64|127.84|130.5|127.7|0
1653447040000|2022-05-25 02:50:40|130.37|127.57|130.37|127.57|130.37|127.57|130.37|127.57|0
1653447050000|2022-05-25 02:50:50|130.5|127.7|130.5|127.7|130.5|127.7|130.5|127.7|0
1653447060000|2022-05-25 02:51:00|130.64|127.84|130.64|127.84|130.64|127.84|130.64|127.84|0
1653447070000|2022-05-25 02:51:10|130.71|127.91|130.64|127.84|130.71|127.91|130.64|127.84|0
1653447080000|2022-05-25 02:51:20|130.71|127.91|130.92|128.12|130.92|128.12|130.71|127.91|0
1653447090000|2022-05-25 02:51:30|130.64|127.84|130.5|127.7|130.64|127.84|130.5|127.7|0
1653447100000|2022-05-25 02:51:40|130.36|127.56|130.5|127.7|130.57|127.77|130.36|127.56|0
1653447110000|2022-05-25 02:51:50|130.57|127.77|130.64|127.84|130.64|127.84|130.5|127.7|0
1653447120000|2022-05-25 02:52:00|130.57|127.77|130.64|127.84|130.64|127.84|130.57|127.77|0
1653447130000|2022-05-25 02:52:10|130.57|127.77|130.64|127.84|130.64|127.84|130.57|127.77|0
1653447140000|2022-05-25 02:52:20|130.57|127.77|130.57|127.77|130.57|127.77|130.57|127.77|0
1653447150000|2022-05-25 02:52:30|130.5|127.7|130.5|127.7|130.5|127.7|130.5|127.7|0
1653447160000|2022-05-25 02:52:40|130.64|127.84|130.64|127.84|130.64|127.84|130.64|127.84|0
1653447170000|2022-05-25 02:52:50|130.71|127.91|130.64|127.84|130.78|127.98|130.64|127.84|0
1653447190000|2022-05-25 02:53:10|130.71|127.91|130.78|127.98|130.78|127.98|130.71|127.91|0
1653447200000|2022-05-25 02:53:20|130.91|128.11|130.91|128.11|130.91|128.11|130.91|128.11|0
1653447210000|2022-05-25 02:53:30|130.98|128.18|131.05|128.25|131.05|128.25|130.98|128.18|0
1653447220000|2022-05-25 02:53:40|130.91|128.11|131.05|128.25|131.05|128.25|130.91|128.11|0
1653447230000|2022-05-25 02:53:50|130.91|128.11|130.98|128.18|130.98|128.18|130.91|128.11|0
1653447240000|2022-05-25 02:54:00|131.05|128.25|131.05|128.25|131.05|128.25|131.05|128.25|0
1653447250000|2022-05-25 02:54:10|131.19|128.39|131.05|128.25|131.19|128.39|131.05|128.25|0
1653447260000|2022-05-25 02:54:20|130.98|128.18|131.05|128.25|131.05|128.25|130.91|128.11|0
1653447270000|2022-05-25 02:54:30|130.91|128.11|131.05|128.25|131.05|128.25|130.91|128.11|0
1653447290000|2022-05-25 02:54:50|131.12|128.32|131.05|128.25|131.12|128.32|131.05|128.25|0
1653447300000|2022-05-25 02:55:00|131.19|128.39|131.19|128.39|131.19|128.39|131.19|128.39|0
1653447310000|2022-05-25 02:55:10|131.05|128.25|130.91|128.11|131.05|128.25|130.91|128.11|0
1653447320000|2022-05-25 02:55:20|130.77|127.97|130.63|127.83|130.77|127.97|130.57|127.77|0
1653447330000|2022-05-25 02:55:30|130.71|127.91|130.71|127.91|130.71|127.91|130.71|127.91|0
1653447340000|2022-05-25 02:55:40|130.63|127.83|130.77|127.97|130.77|127.97|130.63|127.83|0
1653447360000|2022-05-25 02:56:00|130.63|127.83|130.7|127.9|130.7|127.9|130.63|127.83|0
1653447370000|2022-05-25 02:56:10|130.63|127.83|130.63|127.83|130.63|127.83|130.63|127.83|0
1653447390000|2022-05-25 02:56:30|130.7|127.9|130.63|127.83|130.7|127.9|130.63|127.83|0
1653447400000|2022-05-25 02:56:40|130.77|127.97|130.49|127.69|130.77|127.97|130.49|127.69|0
1653447410000|2022-05-25 02:56:50|130.57|127.77|130.63|127.83|130.63|127.83|130.49|127.69|0
1653447420000|2022-05-25 02:57:00|130.57|127.77|130.57|127.77|130.57|127.77|130.57|127.77|0
1653447430000|2022-05-25 02:57:10|130.63|127.83|130.57|127.77|130.63|127.83|130.57|127.77|0
1653447440000|2022-05-25 02:57:20|130.7|127.9|130.63|127.83|130.7|127.9|130.63|127.83|0
1653447450000|2022-05-25 02:57:30|130.7|127.9|130.77|127.97|130.77|127.97|130.7|127.9|0
1653447470000|2022-05-25 02:57:50|130.84|128.04|130.91|128.11|130.91|128.11|130.84|128.04|0
1653447480000|2022-05-25 02:58:00|130.77|127.97|130.91|128.11|130.91|128.11|130.77|127.97|0
1653447500000|2022-05-25 02:58:20|130.77|127.97|130.77|127.97|130.77|127.97|130.77|127.97|0
1653447510000|2022-05-25 02:58:30|130.63|127.83|130.63|127.83|130.63|127.83|130.63|127.83|0
1653447520000|2022-05-25 02:58:40|130.77|127.97|130.77|127.97|130.77|127.97|130.77|127.97|0
1653447530000|2022-05-25 02:58:50|130.63|127.83|130.63|127.83|130.63|127.83|130.63|127.83|0
1653447540000|2022-05-25 02:59:00|130.7|127.9|130.84|128.04|130.84|128.04|130.63|127.83|0
1653447550000|2022-05-25 02:59:10|130.9|128.1|131.04|128.24|131.04|128.24|130.9|128.1|0
1653447560000|2022-05-25 02:59:20|130.9|128.1|131.04|128.24|131.04|128.24|130.9|128.1|0
1653447570000|2022-05-25 02:59:30|130.9|128.1|130.9|128.1|130.9|128.1|130.9|128.1|0
1653447590000|2022-05-25 02:59:50|130.84|128.04|130.9|128.1|130.9|128.1|130.84|128.04|0
1653447600000|2022-05-25 03:00:00|130.97|128.17|130.9|128.1|130.97|128.17|130.9|128.1|0
1653447610000|2022-05-25 03:00:10|130.97|128.17|130.9|128.1|130.97|128.17|130.9|128.1|0
1653447620000|2022-05-25 03:00:20|130.76|127.96|130.76|127.96|130.76|127.96|130.76|127.96|0
1653447640000|2022-05-25 03:00:40|130.63|127.83|130.63|127.83|130.63|127.83|130.63|127.83|0
1653447650000|2022-05-25 03:00:50|130.56|127.76|130.49|127.69|130.63|127.83|130.49|127.69|0
1653447660000|2022-05-25 03:01:00|130.35|127.55|130.49|127.69|130.49|127.69|130.35|127.55|0
1653447670000|2022-05-25 03:01:10|130.35|127.55|130.07|127.27|130.35|127.55|130.07|127.27|0
1653447680000|2022-05-25 03:01:20|130.21|127.41|130.21|127.41|130.21|127.41|130.07|127.27|0
1653447690000|2022-05-25 03:01:30|130.28|127.48|130.07|127.27|130.28|127.48|130.07|127.27|0
1653447700000|2022-05-25 03:01:40|129.8|127|130.21|127.41|130.21|127.41|129.8|127|0
1653447710000|2022-05-25 03:01:50|130.28|127.48|130.21|127.41|130.28|127.48|130.21|127.41|0
1653447720000|2022-05-25 03:02:00|130.49|127.69|130.49|127.69|130.62|127.82|130.42|127.62|0
1653447730000|2022-05-25 03:02:10|130.35|127.55|130.35|127.55|130.49|127.69|130.35|127.55|0
1653447740000|2022-05-25 03:02:20|130.56|127.76|130.42|127.62|130.62|127.82|130.42|127.62|0
1653447750000|2022-05-25 03:02:30|130.28|127.48|130.35|127.55|130.35|127.55|130.28|127.48|0
1653447760000|2022-05-25 03:02:40|130.21|127.41|130.35|127.55|130.35|127.55|130.21|127.41|0
1653447770000|2022-05-25 03:02:50|130.42|127.62|130.48|127.68|130.48|127.68|130.42|127.62|0
1653447790000|2022-05-25 03:03:10|130.35|127.55|130.21|127.41|130.35|127.55|130.21|127.41|0
1653447800000|2022-05-25 03:03:20|130.28|127.48|130.21|127.41|130.28|127.48|130.21|127.41|0
1653447840000|2022-05-25 03:04:00|130.35|127.55|130.07|127.27|130.35|127.55|130.07|127.27|0
1653447860000|2022-05-25 03:04:20|130.21|127.41|130.14|127.34|130.21|127.41|130.14|127.34|0
1653447870000|2022-05-25 03:04:30|130.21|127.41|130.21|127.41|130.21|127.41|130.21|127.41|0
1653447890000|2022-05-25 03:04:50|130.07|127.27|129.93|127.13|130.07|127.27|129.93|127.13|0
1653447900000|2022-05-25 03:05:00|129.87|127.07|129.79|126.99|129.87|127.07|129.79|126.99|0
1653447910000|2022-05-25 03:05:10|129.93|127.13|129.93|127.13|129.93|127.13|129.87|127.07|0
1653447920000|2022-05-25 03:05:20|129.87|127.07|129.79|126.99|129.93|127.13|129.79|126.99|0
1653447930000|2022-05-25 03:05:30|129.87|127.07|129.79|126.99|129.87|127.07|129.79|126.99|0
1653447940000|2022-05-25 03:05:40|130.07|127.27|130.07|127.27|130.21|127.41|130.07|127.27|0
1653447960000|2022-05-25 03:06:00|130.21|127.41|130.07|127.27|130.28|127.48|130.07|127.27|0
1653447970000|2022-05-25 03:06:10|130.2|127.4|130|127.2|130.2|127.4|130|127.2|0
1653447980000|2022-05-25 03:06:20|130.07|127.27|130.2|127.4|130.2|127.4|130.07|127.27|0
1653447990000|2022-05-25 03:06:30|130.14|127.34|130.14|127.34|130.14|127.34|130.14|127.34|0
1653448000000|2022-05-25 03:06:40|130.07|127.27|130.2|127.4|130.2|127.4|130.07|127.27|0
1653448010000|2022-05-25 03:06:50|130.14|127.34|130.2|127.4|130.2|127.4|130.14|127.34|0
1653448020000|2022-05-25 03:07:00|130.34|127.54|130.34|127.54|130.34|127.54|130.27|127.47|0
1653448030000|2022-05-25 03:07:10|130.14|127.34|130.2|127.4|130.2|127.4|130.14|127.34|0
1653448040000|2022-05-25 03:07:20|130|127.2|129.93|127.13|130.07|127.27|129.93|127.13|0
1653448050000|2022-05-25 03:07:30|130.07|127.27|129.93|127.13|130.07|127.27|129.93|127.13|0
1653448060000|2022-05-25 03:07:40|130.06|127.26|130.06|127.26|130.06|127.26|130.06|127.26|0
1653448080000|2022-05-25 03:08:00|130.2|127.4|130.06|127.26|130.2|127.4|130.06|127.26|0
1653448090000|2022-05-25 03:08:10|130.14|127.34|130.2|127.4|130.27|127.47|130.14|127.34|0
1653448100000|2022-05-25 03:08:20|130.27|127.47|130.27|127.47|130.27|127.47|130.2|127.4|0
1653448110000|2022-05-25 03:08:30|130.34|127.54|130.48|127.68|130.48|127.68|130.34|127.54|0
1653448120000|2022-05-25 03:08:40|130.34|127.54|130.34|127.54|130.34|127.54|130.34|127.54|0
1653448140000|2022-05-25 03:09:00|130.41|127.61|130.61|127.81|130.61|127.81|130.41|127.61|0
1653448150000|2022-05-25 03:09:10|130.48|127.68|130.61|127.81|130.61|127.81|130.48|127.68|0
1653448160000|2022-05-25 03:09:20|130.68|127.88|130.61|127.81|130.68|127.88|130.61|127.81|0
1653448170000|2022-05-25 03:09:30|130.47|127.67|130.55|127.75|130.55|127.75|130.47|127.67|0
1653448180000|2022-05-25 03:09:40|130.61|127.81|130.47|127.67|130.61|127.81|130.47|127.67|0
1653448190000|2022-05-25 03:09:50|130.34|127.54|130.2|127.4|130.34|127.54|130.2|127.4|0
1653448200000|2022-05-25 03:10:00|130.06|127.26|130.06|127.26|130.06|127.26|130.06|127.26|0
1653448220000|2022-05-25 03:10:20|130.13|127.33|130.13|127.33|130.13|127.33|130.13|127.33|0
1653448230000|2022-05-25 03:10:30|130.06|127.26|130.06|127.26|130.13|127.33|130.06|127.26|0
1653448240000|2022-05-25 03:10:40|130.13|127.33|130.2|127.4|130.34|127.54|130.13|127.33|0
1653448250000|2022-05-25 03:10:50|130.27|127.47|130.27|127.47|130.33|127.53|130.27|127.47|0
1653448260000|2022-05-25 03:11:00|130.2|127.4|130.2|127.4|130.2|127.4|130.2|127.4|0
1653448270000|2022-05-25 03:11:10|130.06|127.26|130.06|127.26|130.06|127.26|130.06|127.26|0
1653448280000|2022-05-25 03:11:20|129.99|127.19|129.65|126.85|129.99|127.19|129.65|126.85|0
1653448290000|2022-05-25 03:11:30|129.72|126.92|129.78|126.98|129.78|126.98|129.72|126.92|0
1653448300000|2022-05-25 03:11:40|129.72|126.92|129.78|126.98|129.78|126.98|129.65|126.85|0
1653448310000|2022-05-25 03:11:50|129.65|126.85|129.65|126.85|129.65|126.85|129.65|126.85|0
1653448340000|2022-05-25 03:12:20|129.92|127.12|129.78|126.98|129.92|127.12|129.78|126.98|0
1653448370000|2022-05-25 03:12:50|129.65|126.85|129.65|126.85|129.65|126.85|129.65|126.85|0
1653448380000|2022-05-25 03:13:00|129.64|126.84|129.51|126.71|129.78|126.98|129.51|126.71|0
1653448390000|2022-05-25 03:13:10|129.37|126.57|129.23|126.43|129.37|126.57|129.23|126.43|0
1653448400000|2022-05-25 03:13:20|129.3|126.5|129.23|126.43|129.3|126.5|129.23|126.43|0
1653448410000|2022-05-25 03:13:30|129.1|126.3|128.96|126.16|129.1|126.3|128.96|126.16|0
1653448420000|2022-05-25 03:13:40|129.1|126.3|129.23|126.43|129.23|126.43|129.1|126.3|0
1653448430000|2022-05-25 03:13:50|129.17|126.37|129.1|126.3|129.23|126.43|129.1|126.3|0
1653448440000|2022-05-25 03:14:00|129.17|126.37|129.1|126.3|129.17|126.37|129.03|126.23|0
1653448450000|2022-05-25 03:14:10|129.03|126.23|128.96|126.16|129.03|126.23|128.96|126.16|0
1653448470000|2022-05-25 03:14:30|129.09|126.29|128.96|126.16|129.09|126.29|128.96|126.16|0
1653448480000|2022-05-25 03:14:40|128.82|126.02|128.82|126.02|128.82|126.02|128.82|126.02|0
1653448490000|2022-05-25 03:14:50|128.96|126.16|128.82|126.02|128.96|126.16|128.82|126.02|0
1653448500000|2022-05-25 03:15:00|128.76|125.96|128.68|125.88|128.76|125.96|128.68|125.88|0
1653448510000|2022-05-25 03:15:10|128.96|126.16|128.96|126.16|128.96|126.16|128.96|126.16|0
1653448520000|2022-05-25 03:15:20|129.09|126.29|128.96|126.16|129.09|126.29|128.96|126.16|0
1653448530000|2022-05-25 03:15:30|129.09|126.29|128.96|126.16|129.09|126.29|128.96|126.16|0
1653448560000|2022-05-25 03:16:00|129.09|126.29|129.09|126.29|129.16|126.36|129.09|126.29|0
1653448570000|2022-05-25 03:16:10|129.23|126.43|128.96|126.16|129.23|126.43|128.96|126.16|0
1653448580000|2022-05-25 03:16:20|129.09|126.29|129.16|126.36|129.16|126.36|129.09|126.29|0
1653448590000|2022-05-25 03:16:30|129.09|126.29|128.95|126.15|129.09|126.29|128.95|126.15|0
1653448600000|2022-05-25 03:16:40|129.09|126.29|129.09|126.29|129.23|126.43|129.09|126.29|0
1653448610000|2022-05-25 03:16:50|129.16|126.36|129.09|126.29|129.16|126.36|129.09|126.29|0
1653448620000|2022-05-25 03:17:00|128.95|126.15|128.95|126.15|129.09|126.29|128.95|126.15|0
1653448630000|2022-05-25 03:17:10|129.09|126.29|129.09|126.29|129.09|126.29|129.09|126.29|0
1653448640000|2022-05-25 03:17:20|129.23|126.43|129.23|126.43|129.23|126.43|129.23|126.43|0
1653448650000|2022-05-25 03:17:30|129.16|126.36|129.16|126.36|129.16|126.36|129.16|126.36|0
1653448660000|2022-05-25 03:17:40|129.09|126.29|129.23|126.43|129.23|126.43|129.09|126.29|0
1653448670000|2022-05-25 03:17:50|129.3|126.5|129.23|126.43|129.3|126.5|129.23|126.43|0
1653448680000|2022-05-25 03:18:00|129.3|126.5|129.36|126.56|129.36|126.56|129.3|126.5|0
1653448690000|2022-05-25 03:18:10|129.5|126.7|129.5|126.7|129.5|126.7|129.5|126.7|0
1653448700000|2022-05-25 03:18:20|129.64|126.84|129.64|126.84|129.64|126.84|129.64|126.84|0
1653448710000|2022-05-25 03:18:30|129.77|126.97|129.77|126.97|129.77|126.97|129.77|126.97|0
1653448720000|2022-05-25 03:18:40|129.64|126.84|129.64|126.84|129.64|126.84|129.64|126.84|0
1653448730000|2022-05-25 03:18:50|129.5|126.7|129.5|126.7|129.5|126.7|129.5|126.7|0
1653448740000|2022-05-25 03:19:00|129.36|126.56|129.64|126.84|129.64|126.84|129.36|126.56|0
1653448760000|2022-05-25 03:19:20|129.57|126.77|129.63|126.83|129.63|126.83|129.57|126.77|0
1653448770000|2022-05-25 03:19:30|129.71|126.91|129.63|126.83|129.77|126.97|129.63|126.83|0
1653448780000|2022-05-25 03:19:40|129.71|126.91|129.77|126.97|129.77|126.97|129.63|126.83|0
1653448800000|2022-05-25 03:20:00|129.91|127.11|129.91|127.11|129.91|127.11|129.91|127.11|0
1653448810000|2022-05-25 03:20:10|129.84|127.04|129.84|127.04|129.84|127.04|129.84|127.04|0
1653448820000|2022-05-25 03:20:20|129.91|127.11|130.05|127.25|130.05|127.25|129.91|127.11|0
1653448830000|2022-05-25 03:20:30|130.04|127.24|130.32|127.52|130.32|127.52|130.04|127.24|0
1653448840000|2022-05-25 03:20:40|130.39|127.59|130.18|127.38|130.39|127.59|130.18|127.38|0
1653448850000|2022-05-25 03:20:50|130.04|127.24|130.32|127.52|130.32|127.52|130.04|127.24|0
1653448870000|2022-05-25 03:21:10|130.46|127.66|130.46|127.66|130.46|127.66|130.39|127.59|0
1653448880000|2022-05-25 03:21:20|130.32|127.52|130.32|127.52|130.32|127.52|130.32|127.52|0
1653448890000|2022-05-25 03:21:30|130.39|127.59|130.39|127.59|130.39|127.59|130.39|127.59|0
1653448900000|2022-05-25 03:21:40|130.32|127.52|130.32|127.52|130.32|127.52|130.32|127.52|0
1653448920000|2022-05-25 03:22:00|130.18|127.38|130.32|127.52|130.39|127.59|130.18|127.38|0
1653448930000|2022-05-25 03:22:10|130.18|127.38|130.04|127.24|130.18|127.38|130.04|127.24|0
1653448940000|2022-05-25 03:22:20|130.18|127.38|130.04|127.24|130.18|127.38|130.04|127.24|0
1653448950000|2022-05-25 03:22:30|129.9|127.1|129.9|127.1|129.9|127.1|129.9|127.1|0
1653448960000|2022-05-25 03:22:40|129.98|127.18|129.98|127.18|129.98|127.18|129.98|127.18|0
1653448970000|2022-05-25 03:22:50|130.04|127.24|130.04|127.24|130.04|127.24|130.04|127.24|0
1653448980000|2022-05-25 03:23:00|129.9|127.1|129.9|127.1|130.04|127.24|129.9|127.1|0
1653448990000|2022-05-25 03:23:10|129.84|127.04|129.84|127.04|129.9|127.1|129.84|127.04|0
1653449000000|2022-05-25 03:23:20|129.9|127.1|129.9|127.1|129.9|127.1|129.9|127.1|0
1653449010000|2022-05-25 03:23:30|129.77|126.97|129.77|126.97|129.77|126.97|129.77|126.97|0
1653449030000|2022-05-25 03:23:50|129.9|127.1|129.9|127.1|129.9|127.1|129.9|127.1|0
1653449040000|2022-05-25 03:24:00|129.84|127.04|129.76|126.96|129.84|127.04|129.76|126.96|0
1653449050000|2022-05-25 03:24:10|129.9|127.1|129.76|126.96|129.9|127.1|129.76|126.96|0
1653449070000|2022-05-25 03:24:30|129.63|126.83|129.49|126.69|129.63|126.83|129.49|126.69|0
1653449080000|2022-05-25 03:24:40|129.42|126.62|129.49|126.69|129.49|126.69|129.42|126.62|0
1653449100000|2022-05-25 03:25:00|129.42|126.62|129.49|126.69|129.49|126.69|129.42|126.62|0
1653449120000|2022-05-25 03:25:20|129.63|126.83|129.76|126.96|129.76|126.96|129.63|126.83|0
1653449130000|2022-05-25 03:25:30|129.63|126.83|129.9|127.1|129.9|127.1|129.63|126.83|0
1653449140000|2022-05-25 03:25:40|129.76|126.96|129.76|126.96|129.76|126.96|129.76|126.96|0
1653449150000|2022-05-25 03:25:50|129.9|127.1|129.9|127.1|129.9|127.1|129.9|127.1|0
1653449160000|2022-05-25 03:26:00|129.76|126.96|129.76|126.96|129.76|126.96|129.76|126.96|0
1653449170000|2022-05-25 03:26:10|129.9|127.1|129.76|126.96|129.9|127.1|129.76|126.96|0
1653449200000|2022-05-25 03:26:40|129.69|126.89|129.69|126.89|129.69|126.89|129.69|126.89|0
1653449210000|2022-05-25 03:26:50|129.62|126.82|129.62|126.82|129.69|126.89|129.62|126.82|0
1653449220000|2022-05-25 03:27:00|129.49|126.69|129.62|126.82|129.62|126.82|129.49|126.69|0
1653449230000|2022-05-25 03:27:10|129.56|126.76|129.35|126.55|129.62|126.82|129.35|126.55|0
1653449240000|2022-05-25 03:27:20|129.28|126.48|129.35|126.55|129.35|126.55|129.28|126.48|0
1653449250000|2022-05-25 03:27:30|129.28|126.48|129.21|126.41|129.28|126.48|129.21|126.41|0
1653449260000|2022-05-25 03:27:40|129.35|126.55|129.35|126.55|129.35|126.55|129.35|126.55|0
1653449280000|2022-05-25 03:28:00|129.42|126.62|129.48|126.68|129.48|126.68|129.42|126.62|0
1653449290000|2022-05-25 03:28:10|129.28|126.48|129.35|126.55|129.35|126.55|129.21|126.41|0
1653449300000|2022-05-25 03:28:20|129.28|126.48|129.21|126.41|129.28|126.48|129.21|126.41|0
1653449310000|2022-05-25 03:28:30|129.07|126.27|128.94|126.14|129.07|126.27|128.94|126.14|0
1653449320000|2022-05-25 03:28:40|129.07|126.27|129.14|126.34|129.21|126.41|129.07|126.27|0
1653449330000|2022-05-25 03:28:50|129.07|126.27|129.07|126.27|129.07|126.27|129.07|126.27|0
1653449340000|2022-05-25 03:29:00|129.01|126.21|129.07|126.27|129.07|126.27|128.94|126.14|0
1653449350000|2022-05-25 03:29:10|129.21|126.41|129.21|126.41|129.21|126.41|129.21|126.41|0
1653449360000|2022-05-25 03:29:20|129.07|126.27|129.21|126.41|129.21|126.41|129.07|126.27|0
1653449380000|2022-05-25 03:29:40|129.07|126.27|129.21|126.41|129.21|126.41|129.07|126.27|0
1653449390000|2022-05-25 03:29:50|129.28|126.48|129.34|126.54|129.34|126.54|129.28|126.48|0
1653449400000|2022-05-25 03:30:00|129.21|126.41|129.21|126.41|129.21|126.41|129.21|126.41|0
1653449410000|2022-05-25 03:30:10|129.14|126.34|129.28|126.48|129.28|126.48|129.14|126.34|0
1653449420000|2022-05-25 03:30:20|129.21|126.41|129.21|126.41|129.21|126.41|129.21|126.41|0
1653449450000|2022-05-25 03:30:50|129.28|126.48|129.21|126.41|129.34|126.54|129.21|126.41|0
1653449460000|2022-05-25 03:31:00|129.28|126.48|129.21|126.41|129.28|126.48|129.21|126.41|0
1653449470000|2022-05-25 03:31:10|129.14|126.34|129.07|126.27|129.21|126.41|129.07|126.27|0
1653449480000|2022-05-25 03:31:20|129.14|126.34|129.07|126.27|129.14|126.34|129.07|126.27|0
1653449500000|2022-05-25 03:31:40|128.93|126.13|128.93|126.13|128.93|126.13|128.93|126.13|0
1653449510000|2022-05-25 03:31:50|128.79|125.99|128.79|125.99|128.79|125.99|128.79|125.99|0
1653449530000|2022-05-25 03:32:10|128.93|126.13|128.93|126.13|128.93|126.13|128.93|126.13|0
1653449540000|2022-05-25 03:32:20|128.79|125.99|128.79|125.99|128.79|125.99|128.79|125.99|0
1653449550000|2022-05-25 03:32:30|128.66|125.86|128.38|125.58|128.66|125.86|128.38|125.58|0
1653449560000|2022-05-25 03:32:40|128.11|125.31|127.98|125.18|128.11|125.31|127.98|125.18|0
1653449570000|2022-05-25 03:32:50|128.25|125.45|128.11|125.31|128.25|125.45|128.11|125.31|0
1653449580000|2022-05-25 03:33:00|127.98|125.18|128.25|125.45|128.25|125.45|127.98|125.18|0
1653449590000|2022-05-25 03:33:10|128.38|125.58|128.38|125.58|128.38|125.58|128.25|125.45|0
1653449610000|2022-05-25 03:33:30|128.25|125.45|128.38|125.58|128.38|125.58|128.25|125.45|0
1653449620000|2022-05-25 03:33:40|128.32|125.52|128.38|125.58|128.38|125.58|128.32|125.52|0
1653449630000|2022-05-25 03:33:50|128.52|125.72|128.04|125.24|128.52|125.72|128.04|125.24|0
1653449640000|2022-05-25 03:34:00|127.97|125.17|127.84|125.04|127.97|125.17|127.84|125.04|0
1653449650000|2022-05-25 03:34:10|127.97|125.17|127.84|125.04|127.97|125.17|127.84|125.04|0
1653449660000|2022-05-25 03:34:20|127.77|124.97|127.84|125.04|127.84|125.04|127.77|124.97|0
1653449670000|2022-05-25 03:34:30|127.7|124.9|127.7|124.9|127.84|125.04|127.7|124.9|0
1653449680000|2022-05-25 03:34:40|127.84|125.04|127.56|124.76|127.84|125.04|127.56|124.76|0
1653449700000|2022-05-25 03:35:00|127.7|124.9|127.43|124.63|127.7|124.9|127.43|124.63|0
1653449710000|2022-05-25 03:35:10|127.56|124.76|127.91|125.11|128.11|125.31|127.56|124.76|0
1653449720000|2022-05-25 03:35:20|127.84|125.04|127.97|125.17|127.97|125.17|127.84|125.04|0
1653449730000|2022-05-25 03:35:30|128.11|125.31|128.04|125.24|128.11|125.31|128.04|125.24|0
1653449740000|2022-05-25 03:35:40|127.97|125.17|128.11|125.31|128.11|125.31|127.97|125.17|0
1653449750000|2022-05-25 03:35:50|127.97|125.17|127.77|124.97|127.97|125.17|127.77|124.97|0
1653449760000|2022-05-25 03:36:00|127.7|124.9|127.7|124.9|127.7|124.9|127.7|124.9|0
1653449770000|2022-05-25 03:36:10|127.56|124.76|127.56|124.76|127.56|124.76|127.5|124.7|0
1653449780000|2022-05-25 03:36:20|127.7|124.9|127.56|124.76|127.7|124.9|127.56|124.76|0
1653449790000|2022-05-25 03:36:30|127.5|124.7|127.43|124.63|127.56|124.76|127.43|124.63|0
1653449800000|2022-05-25 03:36:40|127.56|124.76|130.75|127.95|130.75|127.95|127.56|124.76|0
1653449820000|2022-05-25 03:37:00|130.68|127.88|129.55|126.75|130.68|127.88|129.42|126.62|0
1653449830000|2022-05-25 03:37:10|129.49|126.69|129.49|126.69|129.55|126.75|129.49|126.69|0
1653449840000|2022-05-25 03:37:20|129.42|126.62|129.82|127.02|129.82|127.02|129.42|126.62|0
1653449850000|2022-05-25 03:37:30|129.76|126.96|129.55|126.75|129.76|126.96|129.55|126.75|0
1653449860000|2022-05-25 03:37:40|129.62|126.82|129.42|126.62|129.62|126.82|129.42|126.62|0
1653449870000|2022-05-25 03:37:50|129.35|126.55|129.28|126.48|129.35|126.55|129.28|126.48|0
1653449890000|2022-05-25 03:38:10|129.14|126.34|129.35|126.55|129.35|126.55|129.14|126.34|0
1653449900000|2022-05-25 03:38:20|129.41|126.61|129.41|126.61|129.41|126.61|129.41|126.61|0
1653449910000|2022-05-25 03:38:30|129.35|126.55|129.01|126.21|129.35|126.55|129.01|126.21|0
1653449920000|2022-05-25 03:38:40|129.08|126.28|129.28|126.48|129.28|126.48|129.08|126.28|0
1653449930000|2022-05-25 03:38:50|129.14|126.34|129.14|126.34|129.14|126.34|129.08|126.28|0
1653449940000|2022-05-25 03:39:00|129.28|126.48|129.01|126.21|129.28|126.48|129.01|126.21|0
1653449950000|2022-05-25 03:39:10|129.14|126.34|129.14|126.34|129.14|126.34|129.14|126.34|0
1653449960000|2022-05-25 03:39:20|129.28|126.48|129.28|126.48|129.28|126.48|129.14|126.34|0
1653449970000|2022-05-25 03:39:30|129.21|126.41|129.28|126.48|129.28|126.48|129.14|126.34|0
1653449980000|2022-05-25 03:39:40|129.35|126.55|129.41|126.61|129.41|126.61|129.35|126.55|0
1653449990000|2022-05-25 03:39:50|129.28|126.48|129.28|126.48|129.28|126.48|129.28|126.48|0
1653450000000|2022-05-25 03:40:00|129.14|126.34|129.41|126.61|129.41|126.61|129.14|126.34|0
1653450020000|2022-05-25 03:40:20|129.55|126.75|129.55|126.75|129.55|126.75|129.55|126.75|0
1653450030000|2022-05-25 03:40:30|129.41|126.61|129.48|126.68|129.48|126.68|129.41|126.61|0
1653450040000|2022-05-25 03:40:40|129.55|126.75|129.41|126.61|129.55|126.75|129.28|126.48|0
1653450050000|2022-05-25 03:40:50|129.55|126.75|129.55|126.75|129.55|126.75|129.55|126.75|0
1653450060000|2022-05-25 03:41:00|129.41|126.61|129.41|126.61|129.41|126.61|129.41|126.61|0
1653450070000|2022-05-25 03:41:10|129.27|126.47|129.27|126.47|129.27|126.47|129.27|126.47|0
1653450080000|2022-05-25 03:41:20|129.34|126.54|129.34|126.54|129.34|126.54|129.34|126.54|0
1653450090000|2022-05-25 03:41:30|129.41|126.61|129.27|126.47|129.41|126.61|129.27|126.47|0
1653450100000|2022-05-25 03:41:40|129.14|126.34|129.14|126.34|129.14|126.34|129.14|126.34|0
1653450110000|2022-05-25 03:41:50|129.21|126.41|129.14|126.34|129.21|126.41|129.14|126.34|0
1653450120000|2022-05-25 03:42:00|129.07|126.27|129|126.2|129.07|126.27|129|126.2|0
1653450130000|2022-05-25 03:42:10|129.27|126.47|129.27|126.47|129.27|126.47|129.27|126.47|0
1653450150000|2022-05-25 03:42:30|129.41|126.61|129.41|126.61|129.41|126.61|129.41|126.61|0
1653450170000|2022-05-25 03:42:50|129.27|126.47|129.27|126.47|129.27|126.47|129.27|126.47|0
1653450180000|2022-05-25 03:43:00|129.34|126.54|129.14|126.34|129.34|126.54|129|126.2|0
1653450190000|2022-05-25 03:43:10|129|126.2|129.14|126.34|129.14|126.34|129|126.2|0
1653450200000|2022-05-25 03:43:20|129|126.2|129.07|126.27|129.07|126.27|128.87|126.07|0
1653450210000|2022-05-25 03:43:30|129|126.2|128.46|125.66|129|126.2|128.4|125.6|0
1653450220000|2022-05-25 03:43:40|128.6|125.8|128.6|125.8|128.73|125.93|128.6|125.8|0
1653450230000|2022-05-25 03:43:50|128.46|125.66|128.46|125.66|128.46|125.66|128.33|125.53|0
1653450240000|2022-05-25 03:44:00|128.33|125.53|128.19|125.39|128.33|125.53|128.19|125.39|0
1653450250000|2022-05-25 03:44:10|128.33|125.53|128.19|125.39|128.33|125.53|128.19|125.39|0
1653450260000|2022-05-25 03:44:20|128.33|125.53|128.33|125.53|128.33|125.53|128.33|125.53|0
1653450270000|2022-05-25 03:44:30|128.32|125.52|128.32|125.52|128.32|125.52|128.32|125.52|0
1653450280000|2022-05-25 03:44:40|128.46|125.66|128.32|125.52|128.46|125.66|128.32|125.52|0
1653450290000|2022-05-25 03:44:50|128.39|125.59|128.32|125.52|128.46|125.66|128.32|125.52|0
1653450300000|2022-05-25 03:45:00|128.19|125.39|128.19|125.39|128.19|125.39|128.19|125.39|0
1653450320000|2022-05-25 03:45:20|128.26|125.46|128.19|125.39|128.26|125.46|128.19|125.39|0
1653450330000|2022-05-25 03:45:30|128.32|125.52|128.26|125.46|128.32|125.52|128.26|125.46|0
1653450340000|2022-05-25 03:45:40|128.46|125.66|128.32|125.52|128.46|125.66|128.32|125.52|0
1653450350000|2022-05-25 03:45:50|128.19|125.39|128.19|125.39|128.19|125.39|128.19|125.39|0
1653450360000|2022-05-25 03:46:00|128.26|125.46|128.19|125.39|128.26|125.46|128.19|125.39|0
1653450370000|2022-05-25 03:46:10|128.32|125.52|128.19|125.39|128.32|125.52|128.19|125.39|0
1653450380000|2022-05-25 03:46:20|128.12|125.32|128.26|125.46|128.26|125.46|128.12|125.32|0
1653450390000|2022-05-25 03:46:30|128.32|125.52|128.32|125.52|128.32|125.52|128.32|125.52|0
1653450400000|2022-05-25 03:46:40|128.19|125.39|128.19|125.39|128.19|125.39|128.19|125.39|0
1653450410000|2022-05-25 03:46:50|128.26|125.46|128.32|125.52|128.32|125.52|128.19|125.39|0
1653450420000|2022-05-25 03:47:00|128.19|125.39|128.19|125.39|128.19|125.39|128.19|125.39|0
1653450440000|2022-05-25 03:47:20|128.32|125.52|128.19|125.39|128.32|125.52|128.19|125.39|0
1653450460000|2022-05-25 03:47:40|128.12|125.32|128.12|125.32|128.19|125.39|128.12|125.32|0
1653450470000|2022-05-25 03:47:50|128.19|125.39|128.32|125.52|128.32|125.52|128.19|125.39|0
1653450490000|2022-05-25 03:48:10|128.12|125.32|128.18|125.38|128.18|125.38|128.12|125.32|0
1653450560000|2022-05-25 03:49:20|128.12|125.32|128.12|125.32|128.12|125.32|128.05|125.25|0
1653450570000|2022-05-25 03:49:30|128.05|125.25|128.18|125.38|128.18|125.38|128.05|125.25|0
1653450600000|2022-05-25 03:50:00|128.32|125.52|128.12|125.32|128.32|125.52|128.12|125.32|0
1653450610000|2022-05-25 03:50:10|128.18|125.38|128.12|125.32|128.18|125.38|128.12|125.32|0
1653450620000|2022-05-25 03:50:20|128.18|125.38|128.12|125.32|128.18|125.38|128.12|125.32|0
1653450630000|2022-05-25 03:50:30|128.18|125.38|128.18|125.38|128.18|125.38|128.18|125.38|0
1653450650000|2022-05-25 03:50:50|128.12|125.32|128.12|125.32|128.12|125.32|128.12|125.32|0
1653450660000|2022-05-25 03:51:00|128.18|125.38|128.12|125.32|128.18|125.38|128.12|125.32|0
1653450680000|2022-05-25 03:51:20|128.18|125.38|128.18|125.38|128.18|125.38|128.18|125.38|0
1653450700000|2022-05-25 03:51:40|128.25|125.45|128.18|125.38|128.25|125.45|128.18|125.38|0
1653450720000|2022-05-25 03:52:00|128.11|125.31|128.11|125.31|128.11|125.31|128.11|125.31|0
1653450730000|2022-05-25 03:52:10|128.18|125.38|128.11|125.31|128.18|125.38|128.11|125.31|0
1653450740000|2022-05-25 03:52:20|128.18|125.38|128.18|125.38|128.18|125.38|128.18|125.38|0
1653450750000|2022-05-25 03:52:30|128.11|125.31|128.11|125.31|128.11|125.31|128.11|125.31|0
1653450760000|2022-05-25 03:52:40|128.18|125.38|128.11|125.31|128.18|125.38|128.11|125.31|0
1653450770000|2022-05-25 03:52:50|128.18|125.38|128.18|125.38|128.18|125.38|128.11|125.31|0
1653450790000|2022-05-25 03:53:10|128.31|125.51|128.31|125.51|128.31|125.51|128.31|125.51|0
1653450800000|2022-05-25 03:53:20|128.25|125.45|128.31|125.51|128.31|125.51|128.25|125.45|0
1653450810000|2022-05-25 03:53:30|128.25|125.45|128.18|125.38|128.25|125.45|128.18|125.38|0
1653450840000|2022-05-25 03:54:00|128.25|125.45|128.18|125.38|128.25|125.45|128.18|125.38|0
1653450850000|2022-05-25 03:54:10|128.11|125.31|128.31|125.51|128.31|125.51|128.11|125.31|0
1653450880000|2022-05-25 03:54:40|128.17|125.37|128.17|125.37|128.17|125.37|128.17|125.37|0
1653450910000|2022-05-25 03:55:10|128.11|125.31|128.17|125.37|128.17|125.37|128.11|125.31|0
1653450920000|2022-05-25 03:55:20|128.11|125.31|128.11|125.31|128.11|125.31|128.11|125.31|0
1653450930000|2022-05-25 03:55:30|128.17|125.37|128.17|125.37|128.17|125.37|128.17|125.37|0
1653450960000|2022-05-25 03:56:00|128.11|125.31|128.17|125.37|128.17|125.37|128.11|125.31|0
1653450970000|2022-05-25 03:56:10|128.11|125.31|128.11|125.31|128.11|125.31|128.11|125.31|0
1653450980000|2022-05-25 03:56:20|128.17|125.37|128.31|125.51|128.31|125.51|128.17|125.37|0
1653450990000|2022-05-25 03:56:30|128.17|125.37|128.17|125.37|128.17|125.37|128.17|125.37|0
1653451010000|2022-05-25 03:56:50|128.11|125.31|128.04|125.24|128.11|125.31|128.04|125.24|0
1653451020000|2022-05-25 03:57:00|127.9|125.1|126.7|123.9|127.9|125.1|126.7|123.9|0
1653451030000|2022-05-25 03:57:10|126.83|124.03|126.83|124.03|126.83|124.03|126.7|123.9|0
1653451040000|2022-05-25 03:57:20|126.96|124.16|126.96|124.16|126.96|124.16|126.83|124.03|0
1653451050000|2022-05-25 03:57:30|126.83|124.03|126.56|123.76|126.83|124.03|126.56|123.76|0
1653451060000|2022-05-25 03:57:40|126.43|123.63|126.3|123.5|126.43|123.63|126.3|123.5|0
1653451070000|2022-05-25 03:57:50|126.16|123.36|126.03|123.23|126.16|123.36|126.03|123.23|0
1653451080000|2022-05-25 03:58:00|126.16|123.36|126.03|123.23|126.16|123.36|126.03|123.23|0
1653451090000|2022-05-25 03:58:10|126.16|123.36|126.23|123.43|126.23|123.43|126.16|123.36|0
1653451100000|2022-05-25 03:58:20|126.29|123.49|126.43|123.63|126.43|123.63|126.29|123.49|0
1653451110000|2022-05-25 03:58:30|126.69|123.89|126.63|123.83|126.69|123.89|126.56|123.76|0
1653451120000|2022-05-25 03:58:40|126.69|123.89|126.83|124.03|126.83|124.03|126.69|123.89|0
1653451130000|2022-05-25 03:58:50|126.96|124.16|126.96|124.16|126.96|124.16|126.96|124.16|0
1653451140000|2022-05-25 03:59:00|127.09|124.29|126.76|123.96|127.09|124.29|126.76|123.96|0
1653451150000|2022-05-25 03:59:10|126.63|123.83|126.63|123.83|126.63|123.83|126.63|123.83|0
1653451160000|2022-05-25 03:59:20|126.56|123.76|126.56|123.76|126.56|123.76|126.56|123.76|0
1653451170000|2022-05-25 03:59:30|126.69|123.89|126.96|124.16|126.96|124.16|126.69|123.89|0
1653451180000|2022-05-25 03:59:40|126.9|124.1|126.9|124.1|126.96|124.16|126.9|124.1|0
1653451190000|2022-05-25 03:59:50|126.96|124.16|126.96|124.16|126.96|124.16|126.9|124.1|0
1653451200000|2022-05-25 04:00:00|126.9|124.1|126.96|124.16|126.96|124.16|126.83|124.03|0
1653451210000|2022-05-25 04:00:10|126.83|124.03|126.96|124.16|126.96|124.16|126.83|124.03|0
1653451220000|2022-05-25 04:00:20|127.03|124.23|126.96|124.16|127.09|124.29|126.96|124.16|0
1653451230000|2022-05-25 04:00:30|127.03|124.23|126.96|124.16|127.03|124.23|126.96|124.16|0
1653451240000|2022-05-25 04:00:40|127.23|124.43|127.23|124.43|127.3|124.5|127.23|124.43|0
1653451250000|2022-05-25 04:00:50|127.29|124.49|127.23|124.43|127.36|124.56|127.23|124.43|0
1653451260000|2022-05-25 04:01:00|127.22|124.42|127.36|124.56|127.36|124.56|127.22|124.42|0
1653451280000|2022-05-25 04:01:20|127.29|124.49|127.36|124.56|127.36|124.56|127.29|124.49|0
1653451290000|2022-05-25 04:01:30|127.29|124.49|127.22|124.42|127.36|124.56|127.22|124.42|0
1653451300000|2022-05-25 04:01:40|127.29|124.49|127.36|124.56|127.36|124.56|127.29|124.49|0
1653451310000|2022-05-25 04:01:50|127.22|124.42|127.22|124.42|127.22|124.42|127.22|124.42|0
1653451320000|2022-05-25 04:02:00|127.29|124.49|127.36|124.56|127.36|124.56|127.29|124.49|0
1653451340000|2022-05-25 04:02:20|127.29|124.49|127.29|124.49|127.29|124.49|127.29|124.49|0
1653451350000|2022-05-25 04:02:30|127.22|124.42|127.22|124.42|127.22|124.42|127.22|124.42|0
1653451360000|2022-05-25 04:02:40|127.36|124.56|127.36|124.56|127.36|124.56|127.36|124.56|0
1653451380000|2022-05-25 04:03:00|127.49|124.69|127.49|124.69|127.49|124.69|127.49|124.69|0
1653451400000|2022-05-25 04:03:20|127.62|124.82|127.22|124.42|127.62|124.82|127.22|124.42|0
1653451410000|2022-05-25 04:03:30|127.29|124.49|127.42|124.62|127.42|124.62|127.29|124.49|0
1653451420000|2022-05-25 04:03:40|127.35|124.55|127.49|124.69|127.49|124.69|127.35|124.55|0
1653451440000|2022-05-25 04:04:00|127.62|124.82|127.76|124.96|127.76|124.96|127.62|124.82|0
1653451490000|2022-05-25 04:04:50|127.62|124.82|127.62|124.82|127.62|124.82|127.62|124.82|0
1653451520000|2022-05-25 04:05:20|127.49|124.69|127.35|124.55|127.49|124.69|127.35|124.55|0
1653451530000|2022-05-25 04:05:30|127.42|124.62|127.49|124.69|127.49|124.69|127.42|124.62|0
1653451540000|2022-05-25 04:05:40|127.62|124.82|127.42|124.62|127.62|124.82|127.42|124.62|0
1653451550000|2022-05-25 04:05:50|127.35|124.55|127.49|124.69|127.49|124.69|127.35|124.55|0
1653451560000|2022-05-25 04:06:00|127.48|124.68|127.62|124.82|127.62|124.82|127.48|124.68|0
1653451570000|2022-05-25 04:06:10|127.48|124.68|127.48|124.68|127.48|124.68|127.48|124.68|0
1653451580000|2022-05-25 04:06:20|127.55|124.75|127.62|124.82|127.62|124.82|127.55|124.75|0
1653451590000|2022-05-25 04:06:30|127.55|124.75|127.48|124.68|127.55|124.75|127.48|124.68|0
1653451600000|2022-05-25 04:06:40|127.42|124.62|127.35|124.55|127.48|124.68|127.35|124.55|0
1653451610000|2022-05-25 04:06:50|127.42|124.62|127.42|124.62|127.42|124.62|127.42|124.62|0
1653451620000|2022-05-25 04:07:00|127.48|124.68|127.48|124.68|127.48|124.68|127.48|124.68|0
1653451630000|2022-05-25 04:07:10|127.62|124.82|127.62|124.82|127.62|124.82|127.62|124.82|0
1653451640000|2022-05-25 04:07:20|127.48|124.68|127.48|124.68|127.48|124.68|127.48|124.68|0
1653451660000|2022-05-25 04:07:40|127.55|124.75|127.62|124.82|127.62|124.82|127.55|124.75|0
1653451670000|2022-05-25 04:07:50|127.75|124.95|127.75|124.95|127.75|124.95|127.75|124.95|0
1653451690000|2022-05-25 04:08:10|127.62|124.82|127.75|124.95|127.75|124.95|127.62|124.82|0
1653451720000|2022-05-25 04:08:40|127.61|124.81|127.61|124.81|127.61|124.81|127.61|124.81|0
1653451740000|2022-05-25 04:09:00|127.75|124.95|127.75|124.95|127.75|124.95|127.75|124.95|0
1653451750000|2022-05-25 04:09:10|127.68|124.88|127.75|124.95|127.75|124.95|127.68|124.88|0
1653451760000|2022-05-25 04:09:20|127.61|124.81|127.61|124.81|127.61|124.81|127.61|124.81|0
1653451770000|2022-05-25 04:09:30|127.48|124.68|127.61|124.81|127.61|124.81|127.48|124.68|0
1653451780000|2022-05-25 04:09:40|127.48|124.68|127.41|124.61|127.48|124.68|127.41|124.61|0
1653451790000|2022-05-25 04:09:50|127.48|124.68|127.48|124.68|127.61|124.81|127.48|124.68|0
1653451800000|2022-05-25 04:10:00|127.75|124.95|127.75|124.95|127.75|124.95|127.75|124.95|0
1653451810000|2022-05-25 04:10:10|127.88|125.08|127.88|125.08|127.88|125.08|127.88|125.08|0
1653451820000|2022-05-25 04:10:20|128.01|125.21|127.88|125.08|128.01|125.21|127.88|125.08|0
1653451830000|2022-05-25 04:10:30|127.82|125.02|127.82|125.02|127.82|125.02|127.82|125.02|0
1653451840000|2022-05-25 04:10:40|127.75|124.95|127.88|125.08|127.88|125.08|127.75|124.95|0
1653451850000|2022-05-25 04:10:50|127.95|125.15|128.01|125.21|128.01|125.21|127.95|125.15|0
1653451860000|2022-05-25 04:11:00|127.88|125.08|127.95|125.15|127.95|125.15|127.88|125.08|0
1653451870000|2022-05-25 04:11:10|128.01|125.21|128.15|125.35|128.15|125.35|128.01|125.21|0
1653451890000|2022-05-25 04:11:30|128.28|125.48|128.28|125.48|128.28|125.48|128.28|125.48|0
1653451900000|2022-05-25 04:11:40|128.42|125.62|128.42|125.62|128.42|125.62|128.28|125.48|0
1653451910000|2022-05-25 04:11:50|128.28|125.48|128.28|125.48|128.28|125.48|128.28|125.48|0
1653451920000|2022-05-25 04:12:00|128.22|125.42|128.28|125.48|128.28|125.48|128.22|125.42|0
1653451930000|2022-05-25 04:12:10|128.22|125.42|128.28|125.48|128.28|125.48|128.22|125.42|0
1653451940000|2022-05-25 04:12:20|128.15|125.35|128.15|125.35|128.15|125.35|128.15|125.35|0
1653451950000|2022-05-25 04:12:30|128.28|125.48|128.28|125.48|128.28|125.48|128.28|125.48|0
1653451960000|2022-05-25 04:12:40|128.22|125.42|128.28|125.48|128.28|125.48|128.15|125.35|0
1653451980000|2022-05-25 04:13:00|128.41|125.61|128.41|125.61|128.41|125.61|128.41|125.61|0
1653451990000|2022-05-25 04:13:10|128.28|125.48|128.28|125.48|128.28|125.48|128.28|125.48|0
1653452000000|2022-05-25 04:13:20|128.14|125.34|128.14|125.34|128.14|125.34|128.14|125.34|0
1653452010000|2022-05-25 04:13:30|128.21|125.41|128.68|125.88|128.68|125.88|128.21|125.41|0
1653452020000|2022-05-25 04:13:40|128.75|125.95|128.68|125.88|128.75|125.95|128.68|125.88|0
1653452030000|2022-05-25 04:13:50|128.95|126.15|128.95|126.15|129.09|126.29|128.95|126.15|0
1653452040000|2022-05-25 04:14:00|128.82|126.02|128.95|126.15|128.95|126.15|128.82|126.02|0
1653452060000|2022-05-25 04:14:20|129.09|126.29|128.95|126.15|129.09|126.29|128.89|126.09|0
1653452070000|2022-05-25 04:14:30|129.09|126.29|128.95|126.15|129.09|126.29|128.95|126.15|0
1653452080000|2022-05-25 04:14:40|129.02|126.22|128.82|126.02|129.02|126.22|128.82|126.02|0
1653452100000|2022-05-25 04:15:00|128.95|126.15|128.95|126.15|128.95|126.15|128.95|126.15|0
1653452140000|2022-05-25 04:15:40|128.81|126.01|128.81|126.01|128.88|126.08|128.81|126.01|0
1653452160000|2022-05-25 04:16:00|128.68|125.88|128.68|125.88|128.68|125.88|128.68|125.88|0
1653452180000|2022-05-25 04:16:20|128.54|125.74|128.54|125.74|128.54|125.74|128.54|125.74|0
1653452190000|2022-05-25 04:16:30|128.41|125.61|128.54|125.74|128.54|125.74|128.41|125.61|0
1653452210000|2022-05-25 04:16:50|128.41|125.61|128.41|125.61|128.54|125.74|128.41|125.61|0
1653452220000|2022-05-25 04:17:00|128.54|125.74|128.54|125.74|128.54|125.74|128.48|125.68|0
1653452230000|2022-05-25 04:17:10|128.48|125.68|128.48|125.68|128.54|125.74|128.48|125.68|0
1653452240000|2022-05-25 04:17:20|128.54|125.74|128.54|125.74|128.54|125.74|128.41|125.61|0
1653452260000|2022-05-25 04:17:40|128.48|125.68|128.54|125.74|128.54|125.74|128.48|125.68|0
1653452270000|2022-05-25 04:17:50|128.68|125.88|128.68|125.88|128.68|125.88|128.68|125.88|0
1653452280000|2022-05-25 04:18:00|128.81|126.01|128.81|126.01|128.81|126.01|128.81|126.01|0
1653452290000|2022-05-25 04:18:10|128.75|125.95|128.75|125.95|128.75|125.95|128.68|125.88|0
1653452300000|2022-05-25 04:18:20|128.81|126.01|128.81|126.01|128.81|126.01|128.81|126.01|0
1653452310000|2022-05-25 04:18:30|128.75|125.95|128.81|126.01|128.81|126.01|128.75|125.95|0
1653452320000|2022-05-25 04:18:40|128.67|125.87|128.81|126.01|128.81|126.01|128.67|125.87|0
1653452330000|2022-05-25 04:18:50|128.67|125.87|128.67|125.87|128.67|125.87|128.67|125.87|0
1653452340000|2022-05-25 04:19:00|128.81|126.01|128.67|125.87|128.81|126.01|128.67|125.87|0
1653452350000|2022-05-25 04:19:10|128.61|125.81|128.67|125.87|128.67|125.87|128.61|125.81|0
1653452380000|2022-05-25 04:19:40|128.54|125.74|128.54|125.74|128.54|125.74|128.54|125.74|0
1653452410000|2022-05-25 04:20:10|128.47|125.67|128.4|125.6|128.47|125.67|128.4|125.6|0
1653452420000|2022-05-25 04:20:20|128.54|125.74|128.54|125.74|128.54|125.74|128.54|125.74|0
1653452440000|2022-05-25 04:20:40|128.4|125.6|128.54|125.74|128.54|125.74|128.4|125.6|0
1653452450000|2022-05-25 04:20:50|128.47|125.67|128.54|125.74|128.54|125.74|128.47|125.67|0
1653452470000|2022-05-25 04:21:10|128.4|125.6|128.27|125.47|128.4|125.6|128.27|125.47|0
1653452480000|2022-05-25 04:21:20|128.34|125.54|128.34|125.54|128.34|125.54|128.34|125.54|0
1653452490000|2022-05-25 04:21:30|128.27|125.47|128.13|125.33|128.27|125.47|128.13|125.33|0
1653452500000|2022-05-25 04:21:40|128.07|125.27|128.27|125.47|128.27|125.47|128.07|125.27|0
1653452510000|2022-05-25 04:21:50|128.13|125.33|128.2|125.4|128.2|125.4|128.13|125.33|0
1653452520000|2022-05-25 04:22:00|128.13|125.33|128.2|125.4|128.2|125.4|128.07|125.27|0
1653452530000|2022-05-25 04:22:10|128.13|125.33|128|125.2|128.13|125.33|128|125.2|0
1653452540000|2022-05-25 04:22:20|128.07|125.27|128.13|125.33|128.13|125.33|128|125.2|0
1653452550000|2022-05-25 04:22:30|127.86|125.06|127.86|125.06|127.86|125.06|127.86|125.06|0
1653452570000|2022-05-25 04:22:50|127.99|125.19|127.99|125.19|127.99|125.19|127.93|125.13|0
1653452590000|2022-05-25 04:23:10|127.93|125.13|127.93|125.13|127.93|125.13|127.93|125.13|0
1653452600000|2022-05-25 04:23:20|127.99|125.19|127.99|125.19|127.99|125.19|127.99|125.19|0
1653452610000|2022-05-25 04:23:30|127.86|125.06|127.86|125.06|127.86|125.06|127.86|125.06|0
1653452620000|2022-05-25 04:23:40|127.99|125.19|128.13|125.33|128.13|125.33|127.99|125.19|0
1653452630000|2022-05-25 04:23:50|128.26|125.46|128.26|125.46|128.26|125.46|128.26|125.46|0
1653452660000|2022-05-25 04:24:20|128.4|125.6|128.4|125.6|128.47|125.67|128.4|125.6|0
1653452670000|2022-05-25 04:24:30|128.53|125.73|128.53|125.73|128.53|125.73|128.53|125.73|0
1653452680000|2022-05-25 04:24:40|128.47|125.67|128.26|125.46|128.47|125.67|128.26|125.46|0
1653452690000|2022-05-25 04:24:50|128.33|125.53|128.26|125.46|128.33|125.53|128.26|125.46|0
1653452700000|2022-05-25 04:25:00|128.33|125.53|128.39|125.59|128.4|125.6|128.33|125.53|0
1653452720000|2022-05-25 04:25:20|128.26|125.46|128.26|125.46|128.26|125.46|128.26|125.46|0
1653452730000|2022-05-25 04:25:30|128.2|125.4|128.26|125.46|128.26|125.46|128.2|125.4|0
1653452740000|2022-05-25 04:25:40|128.39|125.59|128.39|125.59|128.39|125.59|128.39|125.59|0
1653452780000|2022-05-25 04:26:20|128.53|125.73|128.39|125.59|128.53|125.73|128.39|125.59|0
1653452820000|2022-05-25 04:27:00|128.46|125.66|128.39|125.59|128.53|125.73|128.39|125.59|0
1653452830000|2022-05-25 04:27:10|128.26|125.46|128.26|125.46|128.26|125.46|128.26|125.46|0
1653452840000|2022-05-25 04:27:20|128.33|125.53|128.39|125.59|128.39|125.59|128.33|125.53|0
1653452860000|2022-05-25 04:27:40|128.53|125.73|128.53|125.73|128.53|125.73|128.39|125.59|0
1653452870000|2022-05-25 04:27:50|128.66|125.86|128.66|125.86|128.66|125.86|128.66|125.86|0
1653452880000|2022-05-25 04:28:00|128.6|125.8|128.66|125.86|128.66|125.86|128.6|125.8|0
1653452890000|2022-05-25 04:28:10|128.73|125.93|128.79|125.99|128.79|125.99|128.66|125.86|0
1653452900000|2022-05-25 04:28:20|128.93|126.13|128.93|126.13|128.93|126.13|128.93|126.13|0
1653452960000|2022-05-25 04:29:20|128.86|126.06|128.93|126.13|128.93|126.13|128.86|126.06|0
1653452970000|2022-05-25 04:29:30|128.86|126.06|128.79|125.99|128.86|126.06|128.79|125.99|0
1653452980000|2022-05-25 04:29:40|128.86|126.06|128.79|125.99|128.93|126.13|128.79|125.99|0
1653452990000|2022-05-25 04:29:50|128.73|125.93|128.73|125.93|128.73|125.93|128.66|125.86|0
1653453000000|2022-05-25 04:30:00|128.66|125.86|128.66|125.86|128.73|125.93|128.66|125.86|0
1653453010000|2022-05-25 04:30:10|128.52|125.72|128.52|125.72|128.52|125.72|128.46|125.66|0
1653453020000|2022-05-25 04:30:20|128.59|125.79|128.66|125.86|128.66|125.86|128.59|125.79|0
1653453030000|2022-05-25 04:30:30|128.52|125.72|128.52|125.72|128.52|125.72|128.52|125.72|0
1653453040000|2022-05-25 04:30:40|128.66|125.86|128.52|125.72|128.66|125.86|128.52|125.72|0
1653453070000|2022-05-25 04:31:10|128.32|125.52|128.32|125.52|128.32|125.52|128.32|125.52|0
1653453080000|2022-05-25 04:31:20|128.39|125.59|128.25|125.45|128.39|125.59|128.25|125.45|0
1653453090000|2022-05-25 04:31:30|128.12|125.32|128.12|125.32|128.12|125.32|128.12|125.32|0
1653453100000|2022-05-25 04:31:40|127.98|125.18|127.85|125.05|127.98|125.18|127.85|125.05|0
1653453120000|2022-05-25 04:32:00|127.98|125.18|128.05|125.25|128.05|125.25|127.98|125.18|0
1653453130000|2022-05-25 04:32:10|128.11|125.31|128.11|125.31|128.11|125.31|128.11|125.31|0
1653453140000|2022-05-25 04:32:20|128.25|125.45|128.25|125.45|128.25|125.45|128.25|125.45|0
1653453150000|2022-05-25 04:32:30|128.32|125.52|128.32|125.52|128.32|125.52|128.32|125.52|0
1653453160000|2022-05-25 04:32:40|128.25|125.45|128.25|125.45|128.25|125.45|128.18|125.38|0
1653453170000|2022-05-25 04:32:50|128.11|125.31|127.98|125.18|128.11|125.31|127.98|125.18|0
1653453210000|2022-05-25 04:33:30|128.11|125.31|128.25|125.45|128.25|125.45|128.11|125.31|0
1653453220000|2022-05-25 04:33:40|128.05|125.25|128.05|125.25|128.05|125.25|128.05|125.25|0
1653453230000|2022-05-25 04:33:50|128.11|125.31|128.18|125.38|128.18|125.38|128.11|125.31|0
1653453240000|2022-05-25 04:34:00|128.11|125.31|128.11|125.31|128.11|125.31|128.11|125.31|0
1653453280000|2022-05-25 04:34:40|128.25|125.45|128.24|125.44|128.25|125.45|128.24|125.44|0
1653453290000|2022-05-25 04:34:50|128.31|125.51|128.24|125.44|128.31|125.51|128.24|125.44|0
1653453300000|2022-05-25 04:35:00|128.31|125.51|128.24|125.44|128.31|125.51|128.18|125.38|0
1653453310000|2022-05-25 04:35:10|128.31|125.51|128.38|125.58|128.38|125.58|128.31|125.51|0
1653453340000|2022-05-25 04:35:40|128.45|125.65|128.38|125.58|128.45|125.65|128.38|125.58|0
1653453350000|2022-05-25 04:35:50|128.24|125.44|128.24|125.44|128.24|125.44|128.24|125.44|0
1653453360000|2022-05-25 04:36:00|128.11|125.31|128.11|125.31|128.11|125.31|128.11|125.31|0
1653453400000|2022-05-25 04:36:40|128.24|125.44|128.24|125.44|128.24|125.44|128.24|125.44|0
1653453410000|2022-05-25 04:36:50|128.38|125.58|128.38|125.58|128.38|125.58|128.38|125.58|0
1653453420000|2022-05-25 04:37:00|128.31|125.51|128.38|125.58|128.38|125.58|128.31|125.51|0
1653453430000|2022-05-25 04:37:10|128.24|125.44|128.24|125.44|128.24|125.44|128.24|125.44|0
1653453440000|2022-05-25 04:37:20|128.31|125.51|128.31|125.51|128.31|125.51|128.24|125.44|0
1653453450000|2022-05-25 04:37:30|128.24|125.44|128.24|125.44|128.24|125.44|128.24|125.44|0
1653453460000|2022-05-25 04:37:40|128.37|125.57|128.37|125.57|128.37|125.57|128.37|125.57|0
1653453470000|2022-05-25 04:37:50|128.24|125.44|128.24|125.44|128.24|125.44|128.24|125.44|0
1653453480000|2022-05-25 04:38:00|128.31|125.51|128.24|125.44|128.31|125.51|128.24|125.44|0
1653453490000|2022-05-25 04:38:10|128.37|125.57|128.24|125.44|128.37|125.57|128.24|125.44|0
1653453510000|2022-05-25 04:38:30|128.37|125.57|128.37|125.57|128.37|125.57|128.37|125.57|0
1653453540000|2022-05-25 04:39:00|128.51|125.71|128.51|125.71|128.51|125.71|128.51|125.71|0
1653453550000|2022-05-25 04:39:10|128.58|125.78|128.51|125.71|128.58|125.78|128.51|125.71|0
1653453560000|2022-05-25 04:39:20|128.44|125.64|128.51|125.71|128.51|125.71|128.44|125.64|0
1653453570000|2022-05-25 04:39:30|128.37|125.57|128.37|125.57|128.37|125.57|128.37|125.57|0
1653453600000|2022-05-25 04:40:00|128.51|125.71|128.51|125.71|128.51|125.71|128.51|125.71|0
1653453630000|2022-05-25 04:40:30|128.5|125.7|128.5|125.7|128.5|125.7|128.5|125.7|0
1653453640000|2022-05-25 04:40:40|128.58|125.78|128.64|125.84|128.64|125.84|128.5|125.7|0
1653453670000|2022-05-25 04:41:10|128.5|125.7|128.64|125.84|128.64|125.84|128.5|125.7|0
1653453680000|2022-05-25 04:41:20|128.77|125.97|128.64|125.84|128.77|125.97|128.64|125.84|0
1653453710000|2022-05-25 04:41:50|128.71|125.91|128.64|125.84|128.71|125.91|128.64|125.84|0
1653453720000|2022-05-25 04:42:00|128.77|125.97|128.77|125.97|128.77|125.97|128.77|125.97|0
1653453730000|2022-05-25 04:42:10|128.64|125.84|128.64|125.84|128.64|125.84|128.64|125.84|0
1653453750000|2022-05-25 04:42:30|128.5|125.7|128.5|125.7|128.5|125.7|128.5|125.7|0
1653453780000|2022-05-25 04:43:00|128.37|125.57|128.37|125.57|128.37|125.57|128.37|125.57|0
1653453800000|2022-05-25 04:43:20|128.44|125.64|128.44|125.64|128.44|125.64|128.44|125.64|0
1653453810000|2022-05-25 04:43:30|128.37|125.57|128.37|125.57|128.37|125.57|128.37|125.57|0
1653453820000|2022-05-25 04:43:40|128.3|125.5|128.3|125.5|128.3|125.5|128.3|125.5|0
1653453830000|2022-05-25 04:43:50|128.23|125.43|128.23|125.43|128.23|125.43|128.23|125.43|0
1653453870000|2022-05-25 04:44:30|128.3|125.5|128.3|125.5|128.3|125.5|128.3|125.5|0
1653453880000|2022-05-25 04:44:40|128.36|125.56|128.36|125.56|128.5|125.7|128.36|125.56|0
1653453930000|2022-05-25 04:45:30|128.23|125.43|128.23|125.43|128.23|125.43|128.23|125.43|0
1653453950000|2022-05-25 04:45:50|128.09|125.29|128.09|125.29|128.09|125.29|127.96|125.16|0
1653453960000|2022-05-25 04:46:00|127.96|125.16|128.23|125.43|128.23|125.43|127.96|125.16|0
1653453970000|2022-05-25 04:46:10|128.09|125.29|128.16|125.36|128.23|125.43|128.09|125.29|0
1653453980000|2022-05-25 04:46:20|128.36|125.56|128.36|125.56|128.36|125.56|128.36|125.56|0
1653453990000|2022-05-25 04:46:30|128.23|125.43|128.23|125.43|128.23|125.43|128.23|125.43|0
1653454020000|2022-05-25 04:47:00|128.3|125.5|128.3|125.5|128.3|125.5|128.3|125.5|0
1653454030000|2022-05-25 04:47:10|128.23|125.43|128.36|125.56|128.36|125.56|128.23|125.43|0
1653454070000|2022-05-25 04:47:50|128.49|125.69|128.49|125.69|128.49|125.69|128.49|125.69|0
1653454080000|2022-05-25 04:48:00|128.56|125.76|128.76|125.96|128.76|125.96|128.56|125.76|0
1653454090000|2022-05-25 04:48:10|128.63|125.83|128.76|125.96|128.76|125.96|128.63|125.83|0
1653454100000|2022-05-25 04:48:20|128.9|126.1|129.3|126.5|129.3|126.5|128.9|126.1|0
1653454110000|2022-05-25 04:48:30|129.57|126.77|129.44|126.64|129.57|126.77|129.17|126.37|0
1653454120000|2022-05-25 04:48:40|129.51|126.71|129.57|126.77|129.57|126.77|129.51|126.71|0
1653454130000|2022-05-25 04:48:50|129.71|126.91|129.71|126.91|129.78|126.98|129.71|126.91|0
1653454140000|2022-05-25 04:49:00|129.84|127.04|129.78|126.98|129.84|127.04|129.71|126.91|0
1653454150000|2022-05-25 04:49:10|129.84|127.04|129.91|127.11|129.91|127.11|129.78|126.98|0
1653454160000|2022-05-25 04:49:20|129.84|127.04|129.98|127.18|129.98|127.18|129.84|127.04|0
1653454170000|2022-05-25 04:49:30|129.84|127.04|129.71|126.91|129.84|127.04|129.71|126.91|0
1653454190000|2022-05-25 04:49:50|129.84|127.04|129.84|127.04|129.84|127.04|129.84|127.04|0
1653454200000|2022-05-25 04:50:00|129.78|126.98|129.64|126.84|129.78|126.98|129.64|126.84|0
1653454210000|2022-05-25 04:50:10|129.57|126.77|129.57|126.77|129.71|126.91|129.57|126.77|0
1653454220000|2022-05-25 04:50:20|129.64|126.84|129.64|126.84|129.64|126.84|129.57|126.77|0
1653454230000|2022-05-25 04:50:30|129.57|126.77|129.57|126.77|129.57|126.77|129.57|126.77|0
1653454240000|2022-05-25 04:50:40|129.64|126.84|129.43|126.63|129.64|126.84|129.43|126.63|0
1653454250000|2022-05-25 04:50:50|129.37|126.57|129.3|126.5|129.37|126.57|129.3|126.5|0
1653454260000|2022-05-25 04:51:00|129.16|126.36|129.3|126.5|129.3|126.5|129.16|126.36|0
1653454270000|2022-05-25 04:51:10|129.43|126.63|129.43|126.63|129.43|126.63|129.43|126.63|0
1653454280000|2022-05-25 04:51:20|129.37|126.57|129.37|126.57|129.43|126.63|129.3|126.5|0
1653454290000|2022-05-25 04:51:30|129.43|126.63|129.43|126.63|129.43|126.63|129.37|126.57|0
1653454300000|2022-05-25 04:51:40|129.37|126.57|129.37|126.57|129.43|126.63|129.37|126.57|0
1653454310000|2022-05-25 04:51:50|129.3|126.5|129.43|126.63|129.43|126.63|129.3|126.5|0
1653454320000|2022-05-25 04:52:00|129.5|126.7|129.5|126.7|129.5|126.7|129.5|126.7|0
1653454330000|2022-05-25 04:52:10|129.57|126.77|129.5|126.7|129.7|126.9|129.5|126.7|0
1653454340000|2022-05-25 04:52:20|129.43|126.63|129.5|126.7|129.5|126.7|129.43|126.63|0
1653454360000|2022-05-25 04:52:40|129.57|126.77|129.57|126.77|129.57|126.77|129.57|126.77|0
1653454370000|2022-05-25 04:52:50|129.5|126.7|128.89|126.09|129.5|126.7|128.89|126.09|0
1653454380000|2022-05-25 04:53:00|128.75|125.95|129.02|126.22|129.02|126.22|128.75|125.95|0
1653454410000|2022-05-25 04:53:30|129.16|126.36|129.16|126.36|129.16|126.36|129.16|126.36|0
1653454420000|2022-05-25 04:53:40|129.29|126.49|129.23|126.43|129.29|126.49|129.23|126.43|0
1653454430000|2022-05-25 04:53:50|129.29|126.49|129.23|126.43|129.29|126.49|129.23|126.43|0
1653454440000|2022-05-25 04:54:00|129.29|126.49|129.43|126.63|129.43|126.63|129.29|126.49|0
1653454450000|2022-05-25 04:54:10|129.36|126.56|129.29|126.49|129.36|126.56|129.29|126.49|0
1653454460000|2022-05-25 04:54:20|129.36|126.56|129.43|126.63|129.43|126.63|129.36|126.56|0
1653454470000|2022-05-25 04:54:30|129.36|126.56|129.29|126.49|129.36|126.56|129.29|126.49|0
1653454480000|2022-05-25 04:54:40|129.02|126.22|129.16|126.36|129.16|126.36|129.02|126.22|0
1653454490000|2022-05-25 04:54:50|129.23|126.43|129.16|126.36|129.23|126.43|129.09|126.29|0
1653454500000|2022-05-25 04:55:00|129.09|126.29|129.16|126.36|129.16|126.36|129.09|126.29|0
1653454510000|2022-05-25 04:55:10|129.02|126.22|129.02|126.22|129.02|126.22|129.02|126.22|0
1653454540000|2022-05-25 04:55:40|128.96|126.16|128.89|126.09|128.96|126.16|128.89|126.09|0
1653454550000|2022-05-25 04:55:50|128.96|126.16|128.89|126.09|128.96|126.16|128.89|126.09|0
1653454560000|2022-05-25 04:56:00|128.96|126.16|128.88|126.08|128.96|126.16|128.88|126.08|0
1653454620000|2022-05-25 04:57:00|128.95|126.15|129.09|126.29|129.09|126.29|128.88|126.08|0
1653454630000|2022-05-25 04:57:10|129.02|126.22|129.15|126.35|129.15|126.35|129.02|126.22|0
1653454650000|2022-05-25 04:57:30|129.09|126.29|129.09|126.29|129.09|126.29|129.09|126.29|0
1653454660000|2022-05-25 04:57:40|129.02|126.22|129.02|126.22|129.02|126.22|129.02|126.22|0
1653454690000|2022-05-25 04:58:10|129.09|126.29|129.09|126.29|129.09|126.29|129.09|126.29|0
1653454700000|2022-05-25 04:58:20|129.02|126.22|129.02|126.22|129.02|126.22|129.02|126.22|0
1653454730000|2022-05-25 04:58:50|128.95|126.15|128.95|126.15|128.95|126.15|128.95|126.15|0
1653454740000|2022-05-25 04:59:00|129.02|126.22|129.09|126.29|129.09|126.29|129.02|126.22|0
1653454750000|2022-05-25 04:59:10|129.02|126.22|129.02|126.22|129.02|126.22|129.02|126.22|0
1653454760000|2022-05-25 04:59:20|129.01|126.21|129.29|126.49|129.29|126.49|129.01|126.21|0
1653454770000|2022-05-25 04:59:30|129.42|126.62|129.28|126.48|129.42|126.62|129.28|126.48|0
1653454780000|2022-05-25 04:59:40|129.36|126.56|129.42|126.62|129.42|126.62|129.36|126.56|0
1653454800000|2022-05-25 05:00:00|129.56|126.76|129.56|126.76|129.76|126.96|129.56|126.76|0
1653454810000|2022-05-25 05:00:10|129.55|126.75|129.42|126.62|129.55|126.75|129.42|126.62|0
1653454820000|2022-05-25 05:00:20|129.35|126.55|128.88|126.08|129.35|126.55|128.88|126.08|0
1653454830000|2022-05-25 05:00:30|129.15|126.35|129.15|126.35|129.15|126.35|129.15|126.35|0
1653454840000|2022-05-25 05:00:40|129.22|126.42|129.15|126.35|129.28|126.48|129.15|126.35|0
1653454850000|2022-05-25 05:00:50|129.01|126.21|129.22|126.42|129.22|126.42|129.01|126.21|0
1653454860000|2022-05-25 05:01:00|129.28|126.48|129.15|126.35|129.28|126.48|129.15|126.35|0
1653454870000|2022-05-25 05:01:10|129.22|126.42|129.15|126.35|129.22|126.42|129.15|126.35|0
1653454880000|2022-05-25 05:01:20|129.01|126.21|128.88|126.08|129.01|126.21|128.88|126.08|0
1653454890000|2022-05-25 05:01:30|129.08|126.28|129.08|126.28|129.15|126.35|129.08|126.28|0
1653454900000|2022-05-25 05:01:40|129.15|126.35|129.01|126.21|129.15|126.35|129.01|126.21|0
1653454910000|2022-05-25 05:01:50|129.28|126.48|129.22|126.42|129.28|126.48|129.15|126.35|0
1653454920000|2022-05-25 05:02:00|129.28|126.48|129.28|126.48|129.28|126.48|129.22|126.42|0
1653454930000|2022-05-25 05:02:10|129.15|126.35|129.01|126.21|129.15|126.35|129.01|126.21|0
1653454940000|2022-05-25 05:02:20|128.74|125.94|128.6|125.8|128.74|125.94|128.6|125.8|0
1653454950000|2022-05-25 05:02:30|128.47|125.67|128.54|125.74|128.6|125.8|128.34|125.54|0
1653454960000|2022-05-25 05:02:40|128.6|125.8|128.6|125.8|128.6|125.8|128.6|125.8|0
1653454970000|2022-05-25 05:02:50|128.74|125.94|129.01|126.21|129.01|126.21|128.74|125.94|0
1653454980000|2022-05-25 05:03:00|129.08|126.28|129.41|126.61|129.41|126.61|129.08|126.28|0
1653454990000|2022-05-25 05:03:10|129.49|126.69|129.35|126.55|129.49|126.69|129.35|126.55|0
1653455000000|2022-05-25 05:03:20|129.48|126.68|129.41|126.61|129.48|126.68|129.35|126.55|0
1653455010000|2022-05-25 05:03:30|129.35|126.55|129.41|126.61|129.41|126.61|129.35|126.55|0
1653455020000|2022-05-25 05:03:40|129.35|126.55|129.14|126.34|129.35|126.55|129.14|126.34|0
1653455030000|2022-05-25 05:03:50|129.08|126.28|129.01|126.21|129.08|126.28|129.01|126.21|0
1653455040000|2022-05-25 05:04:00|129.08|126.28|129.08|126.28|129.08|126.28|129.01|126.21|0
1653455050000|2022-05-25 05:04:10|129.14|126.34|129.14|126.34|129.14|126.34|129.08|126.28|0
1653455080000|2022-05-25 05:04:40|129.28|126.48|129.14|126.34|129.28|126.48|129.14|126.34|0
1653455090000|2022-05-25 05:04:50|129.21|126.41|129.21|126.41|129.21|126.41|129.14|126.34|0
1653455100000|2022-05-25 05:05:00|129.14|126.34|129.14|126.34|129.14|126.34|129.08|126.28|0
1653455110000|2022-05-25 05:05:10|129.08|126.28|129.28|126.48|129.35|126.55|129.08|126.28|0
1653455120000|2022-05-25 05:05:20|129.41|126.61|129.28|126.48|129.41|126.61|129.28|126.48|0
1653455140000|2022-05-25 05:05:40|129.55|126.75|129.55|126.75|129.55|126.75|129.55|126.75|0
1653455150000|2022-05-25 05:05:50|129.41|126.61|129.41|126.61|129.41|126.61|129.41|126.61|0
1653455160000|2022-05-25 05:06:00|129.27|126.47|129.41|126.61|129.41|126.61|129.27|126.47|0
1653455170000|2022-05-25 05:06:10|129.34|126.54|129.48|126.68|129.48|126.68|129.34|126.54|0
1653455180000|2022-05-25 05:06:20|129.41|126.61|129.41|126.61|129.41|126.61|129.27|126.47|0
1653455190000|2022-05-25 05:06:30|129.34|126.54|129.34|126.54|129.34|126.54|129.27|126.47|0
1653455200000|2022-05-25 05:06:40|129.27|126.47|129.27|126.47|129.41|126.61|129.27|126.47|0
1653455210000|2022-05-25 05:06:50|129.14|126.34|129.14|126.34|129.14|126.34|129.14|126.34|0
1653455220000|2022-05-25 05:07:00|129.34|126.54|129.34|126.54|129.41|126.61|129.34|126.54|0
1653455230000|2022-05-25 05:07:10|129.27|126.47|129.34|126.54|129.34|126.54|129.27|126.47|0
1653455240000|2022-05-25 05:07:20|129.14|126.34|129.27|126.47|129.27|126.47|129.14|126.34|0
1653455250000|2022-05-25 05:07:30|129.34|126.54|129.41|126.61|129.41|126.61|129.27|126.47|0
1653455260000|2022-05-25 05:07:40|129.27|126.47|129.41|126.61|129.41|126.61|129.27|126.47|0
1653455270000|2022-05-25 05:07:50|129.34|126.54|129.34|126.54|129.34|126.54|129.34|126.54|0
1653455280000|2022-05-25 05:08:00|129.27|126.47|129.34|126.54|129.34|126.54|129.27|126.47|0
1653455290000|2022-05-25 05:08:10|129.27|126.47|129.34|126.54|129.41|126.61|129.27|126.47|0
1653455300000|2022-05-25 05:08:20|129.14|126.34|129.27|126.47|129.27|126.47|129.14|126.34|0
1653455310000|2022-05-25 05:08:30|129.21|126.41|129.21|126.41|129.27|126.47|129.21|126.41|0
1653455320000|2022-05-25 05:08:40|129.14|126.34|129.07|126.27|129.14|126.34|129.07|126.27|0
1653455330000|2022-05-25 05:08:50|129|126.2|129|126.2|129.07|126.27|129|126.2|0
1653455340000|2022-05-25 05:09:00|128.93|126.13|129.07|126.27|129.07|126.27|128.93|126.13|0
1653455350000|2022-05-25 05:09:10|128.93|126.13|129.07|126.27|129.07|126.27|128.93|126.13|0
1653455360000|2022-05-25 05:09:20|129|126.2|129|126.2|129|126.2|128.93|126.13|0
1653455370000|2022-05-25 05:09:30|128.93|126.13|128.93|126.13|128.93|126.13|128.93|126.13|0
1653455380000|2022-05-25 05:09:40|128.86|126.06|128.93|126.13|129|126.2|128.86|126.06|0
1653455390000|2022-05-25 05:09:50|128.86|126.06|128.86|126.06|128.93|126.13|128.86|126.06|0
1653455400000|2022-05-25 05:10:00|128.93|126.13|129|126.2|129|126.2|128.93|126.13|0
1653455410000|2022-05-25 05:10:10|128.93|126.13|129|126.2|129|126.2|128.93|126.13|0
1653455420000|2022-05-25 05:10:20|128.86|126.06|128.86|126.06|128.93|126.13|128.86|126.06|0
1653455430000|2022-05-25 05:10:30|128.93|126.13|128.93|126.13|128.93|126.13|128.93|126.13|0
1653455440000|2022-05-25 05:10:40|128.86|126.06|128.86|126.06|128.86|126.06|128.86|126.06|0
1653455460000|2022-05-25 05:11:00|128.93|126.13|128.93|126.13|128.93|126.13|128.93|126.13|0
1653455470000|2022-05-25 05:11:10|128.86|126.06|128.93|126.13|128.93|126.13|128.86|126.06|0
1653455480000|2022-05-25 05:11:20|129|126.2|128.93|126.13|129|126.2|128.93|126.13|0
1653455490000|2022-05-25 05:11:30|128.86|126.06|128.8|126|128.86|126.06|128.73|125.93|0
1653455500000|2022-05-25 05:11:40|128.73|125.93|128.73|125.93|128.73|125.93|128.73|125.93|0
1653455510000|2022-05-25 05:11:50|128.72|125.92|128.79|125.99|128.86|126.06|128.72|125.92|0
1653455520000|2022-05-25 05:12:00|128.86|126.06|128.93|126.13|128.93|126.13|128.86|126.06|0
1653455530000|2022-05-25 05:12:10|128.86|126.06|128.79|125.99|128.86|126.06|128.79|125.99|0
1653455540000|2022-05-25 05:12:20|128.72|125.92|128.59|125.79|128.72|125.92|128.59|125.79|0
1653455550000|2022-05-25 05:12:30|128.52|125.72|128.52|125.72|128.59|125.79|128.52|125.72|0
1653455560000|2022-05-25 05:12:40|128.45|125.65|128.39|125.59|128.45|125.65|128.32|125.52|0
1653455570000|2022-05-25 05:12:50|128.45|125.65|128.25|125.45|128.45|125.65|128.25|125.45|0
1653455580000|2022-05-25 05:13:00|128.32|125.52|128.25|125.45|128.32|125.52|128.18|125.38|0
1653455590000|2022-05-25 05:13:10|128.32|125.52|127.38|124.58|128.32|125.52|127.38|124.58|0
1653455600000|2022-05-25 05:13:20|127.51|124.71|127.45|124.65|127.51|124.71|127.38|124.58|0
1653455610000|2022-05-25 05:13:30|127.51|124.71|127.65|124.85|127.72|124.92|127.51|124.71|0
1653455620000|2022-05-25 05:13:40|127.58|124.78|127.78|124.98|127.78|124.98|127.58|124.78|0
1653455630000|2022-05-25 05:13:50|127.71|124.91|127.51|124.71|127.71|124.91|127.51|124.71|0
1653455640000|2022-05-25 05:14:00|127.45|124.65|127.64|124.84|127.64|124.84|127.45|124.65|0
1653455650000|2022-05-25 05:14:10|127.71|124.91|127.71|124.91|127.71|124.91|127.71|124.91|0
1653455660000|2022-05-25 05:14:20|127.78|124.98|127.78|124.98|127.78|124.98|127.78|124.98|0
1653455680000|2022-05-25 05:14:40|127.64|124.84|127.78|124.98|127.78|124.98|127.64|124.84|0
1653455690000|2022-05-25 05:14:50|127.91|125.11|127.91|125.11|127.91|125.11|127.91|125.11|0
1653455700000|2022-05-25 05:15:00|127.85|125.05|127.85|125.05|127.91|125.11|127.78|124.98|0
1653455710000|2022-05-25 05:15:10|127.91|125.11|128.18|125.38|128.18|125.38|127.91|125.11|0
1653455730000|2022-05-25 05:15:30|128.31|125.51|128.31|125.51|128.31|125.51|128.31|125.51|0
1653455740000|2022-05-25 05:15:40|128.38|125.58|128.31|125.51|128.38|125.58|128.31|125.51|0
1653455750000|2022-05-25 05:15:50|128.25|125.45|128.25|125.45|128.31|125.51|128.18|125.38|0
1653455760000|2022-05-25 05:16:00|128.31|125.51|128.25|125.45|128.31|125.51|128.25|125.45|0
1653455770000|2022-05-25 05:16:10|128.18|125.38|128.25|125.45|128.25|125.45|128.18|125.38|0
1653455780000|2022-05-25 05:16:20|128.11|125.31|128.18|125.38|128.18|125.38|128.11|125.31|0
1653455790000|2022-05-25 05:16:30|128.31|125.51|128.45|125.65|128.45|125.65|128.31|125.51|0
1653455800000|2022-05-25 05:16:40|128.38|125.58|128.38|125.58|128.38|125.58|128.38|125.58|0
1653455810000|2022-05-25 05:16:50|128.31|125.51|128.31|125.51|128.31|125.51|128.31|125.51|0
1653455820000|2022-05-25 05:17:00|128.25|125.45|128.18|125.38|128.25|125.45|128.18|125.38|0
1653455830000|2022-05-25 05:17:10|128.04|125.24|128.04|125.24|128.04|125.24|128.04|125.24|0
1653455840000|2022-05-25 05:17:20|128.18|125.38|128.18|125.38|128.18|125.38|128.18|125.38|0
1653455850000|2022-05-25 05:17:30|128.11|125.31|128.11|125.31|128.11|125.31|128.11|125.31|0
1653455860000|2022-05-25 05:17:40|128.18|125.38|128.18|125.38|128.18|125.38|128.18|125.38|0
1653455870000|2022-05-25 05:17:50|128.31|125.51|128.31|125.51|128.31|125.51|128.31|125.51|0
1653455880000|2022-05-25 05:18:00|128.25|125.45|128.25|125.45|128.25|125.45|128.25|125.45|0
1653455890000|2022-05-25 05:18:10|128.31|125.51|128.18|125.38|128.38|125.58|128.18|125.38|0
1653455900000|2022-05-25 05:18:20|128.25|125.45|128.18|125.38|128.25|125.45|128.18|125.38|0
1653455910000|2022-05-25 05:18:30|128.17|125.37|128.17|125.37|128.17|125.37|128.17|125.37|0
1653455930000|2022-05-25 05:18:50|128.11|125.31|128.11|125.31|128.11|125.31|128.11|125.31|0
1653455940000|2022-05-25 05:19:00|128.04|125.24|127.77|124.97|128.04|125.24|127.77|124.97|0
1653455950000|2022-05-25 05:19:10|127.71|124.91|127.64|124.84|127.71|124.91|127.64|124.84|0
1653455960000|2022-05-25 05:19:20|127.37|124.57|127.17|124.37|127.37|124.57|127.17|124.37|0
1653455970000|2022-05-25 05:19:30|127.23|124.43|127.5|124.7|127.5|124.7|127.23|124.43|0
1653455980000|2022-05-25 05:19:40|127.57|124.77|127.71|124.91|127.71|124.91|127.57|124.77|0
1653455990000|2022-05-25 05:19:50|127.57|124.77|127.64|124.84|127.64|124.84|127.57|124.77|0
1653456000000|2022-05-25 05:20:00|127.7|124.9|127.63|124.83|127.77|124.97|127.63|124.83|0
1653456010000|2022-05-25 05:20:10|127.77|124.97|127.84|125.04|127.84|125.04|127.7|124.9|0
1653456020000|2022-05-25 05:20:20|127.77|124.97|127.84|125.04|127.84|125.04|127.77|124.97|0
1653456030000|2022-05-25 05:20:30|127.9|125.1|127.9|125.1|127.9|125.1|127.9|125.1|0
1653456040000|2022-05-25 05:20:40|127.77|124.97|127.9|125.1|127.9|125.1|127.77|124.97|0
1653456060000|2022-05-25 05:21:00|127.97|125.17|128.11|125.31|128.11|125.31|127.97|125.17|0
1653456070000|2022-05-25 05:21:10|128.04|125.24|127.77|124.97|128.17|125.37|127.77|124.97|0
1653456080000|2022-05-25 05:21:20|127.84|125.04|127.9|125.1|127.9|125.1|127.84|125.04|0
1653456090000|2022-05-25 05:21:30|127.84|125.04|127.9|125.1|127.9|125.1|127.84|125.04|0
1653456100000|2022-05-25 05:21:40|127.84|125.04|127.97|125.17|127.97|125.17|127.84|125.04|0
1653456110000|2022-05-25 05:21:50|128.04|125.24|127.97|125.17|128.04|125.24|127.97|125.17|0
1653456120000|2022-05-25 05:22:00|127.84|125.04|127.84|125.04|127.84|125.04|127.84|125.04|0
1653456130000|2022-05-25 05:22:10|127.9|125.1|127.9|125.1|127.9|125.1|127.9|125.1|0
1653456140000|2022-05-25 05:22:20|127.84|125.04|127.84|125.04|127.84|125.04|127.84|125.04|0
1653456150000|2022-05-25 05:22:30|127.77|124.97|127.77|124.97|127.77|124.97|127.77|124.97|0
1653456160000|2022-05-25 05:22:40|127.63|124.83|127.57|124.77|127.63|124.83|127.57|124.77|0
1653456170000|2022-05-25 05:22:50|127.5|124.7|127.9|125.1|127.9|125.1|127.5|124.7|0
1653456180000|2022-05-25 05:23:00|127.76|124.96|127.76|124.96|127.76|124.96|127.76|124.96|0
1653456190000|2022-05-25 05:23:10|127.63|124.83|127.76|124.96|127.76|124.96|127.63|124.83|0
1653456220000|2022-05-25 05:23:40|127.9|125.1|127.83|125.03|127.9|125.1|127.83|125.03|0
1653456230000|2022-05-25 05:23:50|127.9|125.1|128.03|125.23|128.03|125.23|127.9|125.1|0
1653456240000|2022-05-25 05:24:00|128.1|125.3|128.17|125.37|128.17|125.37|128.1|125.3|0
1653456250000|2022-05-25 05:24:10|128.1|125.3|127.9|125.1|128.1|125.3|127.9|125.1|0
1653456270000|2022-05-25 05:24:30|128.03|125.23|128.03|125.23|128.03|125.23|128.03|125.23|0
1653456300000|2022-05-25 05:25:00|128.1|125.3|128.3|125.5|128.3|125.5|128.1|125.3|0
1653456310000|2022-05-25 05:25:10|128.23|125.43|128.3|125.5|128.3|125.5|128.23|125.43|0
1653456320000|2022-05-25 05:25:20|128.23|125.43|128.23|125.43|128.23|125.43|128.23|125.43|0
1653456330000|2022-05-25 05:25:30|128.3|125.5|128.57|125.77|128.57|125.77|128.3|125.5|0
1653456340000|2022-05-25 05:25:40|128.5|125.7|128.5|125.7|128.5|125.7|128.5|125.7|0
1653456350000|2022-05-25 05:25:50|128.57|125.77|128.64|125.84|128.84|126.04|128.57|125.77|0
1653456360000|2022-05-25 05:26:00|128.7|125.9|128.64|125.84|128.7|125.9|128.64|125.84|0
1653456370000|2022-05-25 05:26:10|128.7|125.9|128.57|125.77|128.7|125.9|128.57|125.77|0
1653456380000|2022-05-25 05:26:20|128.43|125.63|128.3|125.5|128.43|125.63|128.3|125.5|0
1653456390000|2022-05-25 05:26:30|128.23|125.43|128.3|125.5|128.3|125.5|128.23|125.43|0
1653456400000|2022-05-25 05:26:40|128.37|125.57|128.43|125.63|128.43|125.63|128.3|125.5|0
1653456410000|2022-05-25 05:26:50|128.37|125.57|128.3|125.5|128.43|125.63|128.3|125.5|0
1653456420000|2022-05-25 05:27:00|128.43|125.63|128.84|126.04|128.84|126.04|128.43|125.63|0
1653456430000|2022-05-25 05:27:10|128.7|125.9|128.7|125.9|128.7|125.9|128.7|125.9|0
1653456440000|2022-05-25 05:27:20|128.57|125.77|128.57|125.77|128.57|125.77|128.57|125.77|0
1653456450000|2022-05-25 05:27:30|128.7|125.9|128.5|125.7|128.7|125.9|128.5|125.7|0
1653456460000|2022-05-25 05:27:40|128.43|125.63|128.56|125.76|128.56|125.76|128.43|125.63|0
1653456470000|2022-05-25 05:27:50|128.43|125.63|128.43|125.63|128.43|125.63|128.43|125.63|0
1653456480000|2022-05-25 05:28:00|128.56|125.76|128.7|125.9|128.7|125.9|128.56|125.76|0
1653456490000|2022-05-25 05:28:10|128.56|125.76|128.7|125.9|128.7|125.9|128.56|125.76|0
1653456500000|2022-05-25 05:28:20|128.83|126.03|128.83|126.03|128.83|126.03|128.83|126.03|0
1653456510000|2022-05-25 05:28:30|128.63|125.83|128.63|125.83|128.63|125.83|128.63|125.83|0
1653456520000|2022-05-25 05:28:40|128.7|125.9|128.7|125.9|128.7|125.9|128.7|125.9|0
1653456530000|2022-05-25 05:28:50|128.77|125.97|128.77|125.97|128.83|126.03|128.77|125.97|0
1653456540000|2022-05-25 05:29:00|128.7|125.9|128.7|125.9|128.83|126.03|128.7|125.9|0
1653456560000|2022-05-25 05:29:20|128.77|125.97|128.56|125.76|128.77|125.97|128.56|125.76|0
1653456570000|2022-05-25 05:29:30|128.7|125.9|128.56|125.76|128.7|125.9|128.56|125.76|0
1653456580000|2022-05-25 05:29:40|128.7|125.9|128.77|125.97|128.83|126.03|128.7|125.9|0
1653456590000|2022-05-25 05:29:50|128.7|125.9|128.77|125.97|128.77|125.97|128.63|125.83|0
1653456600000|2022-05-25 05:30:00|128.97|126.17|129.1|126.3|129.1|126.3|128.97|126.17|0
1653456610000|2022-05-25 05:30:10|129.24|126.44|129.37|126.57|129.37|126.57|129.24|126.44|0
1653456620000|2022-05-25 05:30:20|129.1|126.3|129.1|126.3|129.1|126.3|129.1|126.3|0
1653456640000|2022-05-25 05:30:40|129.17|126.37|129.1|126.3|129.24|126.44|129.1|126.3|0
1653456650000|2022-05-25 05:30:50|129.17|126.37|129.1|126.3|129.24|126.44|129.1|126.3|0
1653456660000|2022-05-25 05:31:00|129.03|126.23|129.1|126.3|129.17|126.37|129.03|126.23|0
1653456670000|2022-05-25 05:31:10|129.03|126.23|129.1|126.3|129.17|126.37|129.03|126.23|0
1653456690000|2022-05-25 05:31:30|129.17|126.37|129.23|126.43|129.23|126.43|129.1|126.3|0
1653456700000|2022-05-25 05:31:40|129.3|126.5|129.44|126.64|129.44|126.64|129.23|126.43|0
1653456710000|2022-05-25 05:31:50|129.37|126.57|129.5|126.7|129.5|126.7|129.37|126.57|0
1653456720000|2022-05-25 05:32:00|129.64|126.84|129.64|126.84|129.64|126.84|129.64|126.84|0
1653456730000|2022-05-25 05:32:10|129.78|126.98|129.64|126.84|129.78|126.98|129.64|126.84|0
1653456740000|2022-05-25 05:32:20|129.71|126.91|129.77|126.97|129.77|126.97|129.71|126.91|0
1653456750000|2022-05-25 05:32:30|129.64|126.84|129.64|126.84|129.64|126.84|129.5|126.7|0
1653456780000|2022-05-25 05:33:00|129.77|126.97|129.91|127.11|129.91|127.11|129.77|126.97|0
1653456790000|2022-05-25 05:33:10|130.05|127.25|130.05|127.25|130.05|127.25|130.05|127.25|0
1653456800000|2022-05-25 05:33:20|130.18|127.38|130.18|127.38|130.18|127.38|130.18|127.38|0
1653456810000|2022-05-25 05:33:30|130.04|127.24|130.04|127.24|130.04|127.24|130.04|127.24|0
1653456820000|2022-05-25 05:33:40|130.18|127.38|130.18|127.38|130.18|127.38|130.18|127.38|0
1653456830000|2022-05-25 05:33:50|130.32|127.52|130.32|127.52|130.32|127.52|130.18|127.38|0
1653456840000|2022-05-25 05:34:00|130.18|127.38|130.18|127.38|130.32|127.52|130.18|127.38|0
1653456850000|2022-05-25 05:34:10|130.04|127.24|130.18|127.38|130.18|127.38|130.04|127.24|0
1653456860000|2022-05-25 05:34:20|130.04|127.24|130.04|127.24|130.04|127.24|130.04|127.24|0
1653456870000|2022-05-25 05:34:30|129.91|127.11|129.91|127.11|129.91|127.11|129.91|127.11|0
1653456880000|2022-05-25 05:34:40|129.98|127.18|129.77|126.97|129.98|127.18|129.77|126.97|0
1653456890000|2022-05-25 05:34:50|129.91|127.11|129.98|127.18|130.04|127.24|129.91|127.11|0
1653456900000|2022-05-25 05:35:00|130.04|127.24|130.31|127.51|130.31|127.51|130.04|127.24|0
1653456910000|2022-05-25 05:35:10|130.45|127.65|130.38|127.58|130.45|127.65|130.38|127.58|0
1653456920000|2022-05-25 05:35:20|130.31|127.51|130.59|127.79|130.59|127.79|130.31|127.51|0
1653456930000|2022-05-25 05:35:30|130.45|127.65|130.45|127.65|130.45|127.65|130.45|127.65|0
1653456940000|2022-05-25 05:35:40|130.31|127.51|130.18|127.38|130.31|127.51|130.18|127.38|0
1653456950000|2022-05-25 05:35:50|130.04|127.24|130.18|127.38|130.18|127.38|130.04|127.24|0
1653456990000|2022-05-25 05:36:30|130.11|127.31|130.04|127.24|130.11|127.31|130.04|127.24|0
1653457000000|2022-05-25 05:36:40|129.9|127.1|129.9|127.1|129.9|127.1|129.77|126.97|0
1653457010000|2022-05-25 05:36:50|129.77|126.97|129.63|126.83|129.77|126.97|129.63|126.83|0
1653457020000|2022-05-25 05:37:00|129.77|126.97|129.84|127.04|129.84|127.04|129.77|126.97|0
1653457030000|2022-05-25 05:37:10|129.9|127.1|129.77|126.97|129.9|127.1|129.77|126.97|0
1653457040000|2022-05-25 05:37:20|129.7|126.9|129.7|126.9|129.7|126.9|129.7|126.9|0
1653457050000|2022-05-25 05:37:30|129.63|126.83|129.7|126.9|129.7|126.9|129.63|126.83|0
1653457060000|2022-05-25 05:37:40|129.63|126.83|129.77|126.97|129.77|126.97|129.63|126.83|0
1653457070000|2022-05-25 05:37:50|129.9|127.1|129.9|127.1|129.9|127.1|129.9|127.1|0
1653457080000|2022-05-25 05:38:00|130.17|127.37|130.17|127.37|130.31|127.51|130.17|127.37|0
1653457090000|2022-05-25 05:38:10|130.31|127.51|130.31|127.51|130.31|127.51|130.31|127.51|0
1653457100000|2022-05-25 05:38:20|130.24|127.44|130.31|127.51|130.31|127.51|130.17|127.37|0
1653457110000|2022-05-25 05:38:30|130.17|127.37|130.17|127.37|130.17|127.37|130.11|127.31|0
1653457120000|2022-05-25 05:38:40|130.11|127.31|130.17|127.37|130.17|127.37|130.04|127.24|0
1653457130000|2022-05-25 05:38:50|130.31|127.51|130.44|127.64|130.44|127.64|130.31|127.51|0
1653457140000|2022-05-25 05:39:00|130.58|127.78|130.51|127.71|130.58|127.78|130.51|127.71|0
1653457150000|2022-05-25 05:39:10|130.58|127.78|130.51|127.71|130.58|127.78|130.51|127.71|0
1653457160000|2022-05-25 05:39:20|130.31|127.51|130.17|127.37|130.31|127.51|130.17|127.37|0
1653457170000|2022-05-25 05:39:30|130.24|127.44|130.31|127.51|130.31|127.51|130.24|127.44|0
1653457190000|2022-05-25 05:39:50|130.38|127.58|130.31|127.51|130.38|127.58|130.31|127.51|0
1653457200000|2022-05-25 05:40:00|130.17|127.37|130.17|127.37|130.17|127.37|130.17|127.37|0
1653457210000|2022-05-25 05:40:10|130.31|127.51|130.24|127.44|130.31|127.51|130.24|127.44|0
1653457220000|2022-05-25 05:40:20|130.17|127.37|130.31|127.51|130.31|127.51|130.17|127.37|0
1653457230000|2022-05-25 05:40:30|130.44|127.64|130.44|127.64|130.44|127.64|130.38|127.58|0
1653457240000|2022-05-25 05:40:40|130.58|127.78|130.58|127.78|130.58|127.78|130.58|127.78|0
1653457250000|2022-05-25 05:40:50|130.78|127.98|130.65|127.85|130.85|128.05|130.65|127.85|0
1653457260000|2022-05-25 05:41:00|130.58|127.78|130.71|127.91|130.71|127.91|130.58|127.78|0
1653457270000|2022-05-25 05:41:10|130.78|127.98|130.85|128.05|130.85|128.05|130.78|127.98|0
1653457280000|2022-05-25 05:41:20|130.99|128.19|130.99|128.19|130.99|128.19|130.99|128.19|0
1653457290000|2022-05-25 05:41:30|131.12|128.32|131.12|128.32|131.26|128.46|131.12|128.32|0
1653457300000|2022-05-25 05:41:40|131.26|128.46|131.06|128.26|131.26|128.46|131.06|128.26|0
1653457310000|2022-05-25 05:41:50|130.98|128.18|130.98|128.18|130.98|128.18|130.85|128.05|0
1653457320000|2022-05-25 05:42:00|131.06|128.26|130.98|128.18|131.12|128.32|130.98|128.18|0
1653457330000|2022-05-25 05:42:10|131.06|128.26|131.12|128.32|131.12|128.32|131.06|128.26|0
1653457340000|2022-05-25 05:42:20|131.26|128.46|131.39|128.59|131.39|128.59|131.26|128.46|0
1653457350000|2022-05-25 05:42:30|131.26|128.46|131.39|128.59|131.39|128.59|131.26|128.46|0
1653457360000|2022-05-25 05:42:40|131.33|128.53|131.39|128.59|131.39|128.59|131.33|128.53|0
1653457370000|2022-05-25 05:42:50|131.33|128.53|131.39|128.59|131.39|128.59|131.33|128.53|0
1653457380000|2022-05-25 05:43:00|131.53|128.73|131.39|128.59|131.53|128.73|131.39|128.59|0
1653457390000|2022-05-25 05:43:10|131.33|128.53|131.12|128.32|131.33|128.53|131.12|128.32|0
1653457400000|2022-05-25 05:43:20|131.05|128.25|130.98|128.18|131.05|128.25|130.98|128.18|0
1653457410000|2022-05-25 05:43:30|130.85|128.05|130.85|128.05|130.85|128.05|130.85|128.05|0
1653457420000|2022-05-25 05:43:40|130.78|127.98|130.71|127.91|130.78|127.98|130.71|127.91|0
1653457430000|2022-05-25 05:43:50|130.85|128.05|130.71|127.91|130.85|128.05|130.71|127.91|0
1653457440000|2022-05-25 05:44:00|130.84|128.04|131.12|128.32|131.12|128.32|130.84|128.04|0
1653457450000|2022-05-25 05:44:10|131.05|128.25|131.12|128.32|131.12|128.32|131.05|128.25|0
1653457460000|2022-05-25 05:44:20|130.98|128.18|131.05|128.25|131.05|128.25|130.98|128.18|0
1653457470000|2022-05-25 05:44:30|130.98|128.18|130.71|127.91|130.98|128.18|130.71|127.91|0
1653457480000|2022-05-25 05:44:40|130.91|128.11|130.84|128.04|130.91|128.11|130.84|128.04|0
1653457490000|2022-05-25 05:44:50|130.78|127.98|130.84|128.04|130.84|128.04|130.78|127.98|0
1653457500000|2022-05-25 05:45:00|130.71|127.91|130.84|128.04|130.98|128.18|130.71|127.91|0
1653457520000|2022-05-25 05:45:20|130.71|127.91|130.71|127.91|130.71|127.91|130.71|127.91|0
1653457530000|2022-05-25 05:45:30|130.84|128.04|130.98|128.18|130.98|128.18|130.71|127.91|0
1653457540000|2022-05-25 05:45:40|130.91|128.11|130.98|128.18|130.98|128.18|130.91|128.11|0
1653457550000|2022-05-25 05:45:50|130.91|128.11|130.84|128.04|130.91|128.11|130.78|127.98|0
1653457560000|2022-05-25 05:46:00|130.98|128.18|130.91|128.11|130.98|128.18|130.91|128.11|0
1653457570000|2022-05-25 05:46:10|130.84|128.04|130.78|127.98|130.84|128.04|130.78|127.98|0
1653457580000|2022-05-25 05:46:20|130.7|127.9|130.7|127.9|130.7|127.9|130.7|127.9|0
1653457600000|2022-05-25 05:46:40|130.57|127.77|130.78|127.98|130.78|127.98|130.43|127.63|0
1653457610000|2022-05-25 05:46:50|130.77|127.97|130.57|127.77|130.77|127.97|130.57|127.77|0
1653457620000|2022-05-25 05:47:00|130.84|128.04|130.77|127.97|130.84|128.04|130.77|127.97|0
1653457630000|2022-05-25 05:47:10|130.84|128.04|130.84|128.04|130.84|128.04|130.77|127.97|0
1653457640000|2022-05-25 05:47:20|130.98|128.18|131.11|128.31|131.11|128.31|130.98|128.18|0
1653457660000|2022-05-25 05:47:40|130.98|128.18|130.98|128.18|130.98|128.18|130.84|128.04|0
1653457670000|2022-05-25 05:47:50|130.91|128.11|130.84|128.04|130.91|128.11|130.84|128.04|0
1653457680000|2022-05-25 05:48:00|130.91|128.11|130.97|128.17|130.97|128.17|130.91|128.11|0
1653457690000|2022-05-25 05:48:10|131.25|128.45|131.25|128.45|131.38|128.58|131.25|128.45|0
1653457700000|2022-05-25 05:48:20|131.52|128.72|131.66|128.86|131.66|128.86|131.52|128.72|0
1653457710000|2022-05-25 05:48:30|131.93|129.13|131.93|129.13|131.93|129.13|131.93|129.13|0
1653457720000|2022-05-25 05:48:40|131.79|128.99|131.66|128.86|131.79|128.99|131.66|128.86|0
1653457730000|2022-05-25 05:48:50|131.79|128.99|131.79|128.99|131.79|128.99|131.73|128.93|0
1653457740000|2022-05-25 05:49:00|131.66|128.86|131.38|128.58|131.66|128.86|131.38|128.58|0
1653457750000|2022-05-25 05:49:10|131.52|128.72|131.45|128.65|131.52|128.72|131.45|128.65|0
1653457760000|2022-05-25 05:49:20|131.38|128.58|131.66|128.86|131.66|128.86|131.38|128.58|0
1653457770000|2022-05-25 05:49:30|131.73|128.93|131.52|128.72|131.73|128.93|131.52|128.72|0
1653457780000|2022-05-25 05:49:40|131.45|128.65|131.45|128.65|131.52|128.72|131.45|128.65|0
1653457790000|2022-05-25 05:49:50|131.38|128.58|131.38|128.58|131.38|128.58|131.38|128.58|0
1653457800000|2022-05-25 05:50:00|131.25|128.45|131.24|128.44|131.25|128.45|131.18|128.38|0
1653457810000|2022-05-25 05:50:10|131.32|128.52|131.18|128.38|131.32|128.52|131.11|128.31|0
1653457820000|2022-05-25 05:50:20|131.24|128.44|131.24|128.44|131.32|128.52|131.24|128.44|0
1653457830000|2022-05-25 05:50:30|131.11|128.31|131.11|128.31|131.11|128.31|131.04|128.24|0
1653457840000|2022-05-25 05:50:40|130.97|128.17|130.97|128.17|130.97|128.17|130.97|128.17|0
1653457860000|2022-05-25 05:51:00|130.9|128.1|131.38|128.58|131.38|128.58|130.9|128.1|0
1653457870000|2022-05-25 05:51:10|131.52|128.72|131.38|128.58|131.52|128.72|131.38|128.58|0
1653457880000|2022-05-25 05:51:20|131.45|128.65|131.45|128.65|131.45|128.65|131.45|128.65|0
1653457890000|2022-05-25 05:51:30|131.38|128.58|131.52|128.72|131.52|128.72|131.38|128.58|0
1653457900000|2022-05-25 05:51:40|131.59|128.79|131.65|128.85|131.65|128.85|131.59|128.79|0
1653457910000|2022-05-25 05:51:50|131.59|128.79|131.52|128.72|131.65|128.85|131.45|128.65|0
1653457920000|2022-05-25 05:52:00|131.38|128.58|131.38|128.58|131.38|128.58|131.38|128.58|0
1653457930000|2022-05-25 05:52:10|131.52|128.72|131.59|128.79|131.59|128.79|131.52|128.72|0
1653457940000|2022-05-25 05:52:20|131.52|128.72|131.79|128.99|131.79|128.99|131.52|128.72|0
1653457950000|2022-05-25 05:52:30|131.72|128.92|131.79|128.99|131.79|128.99|131.72|128.92|0
1653457960000|2022-05-25 05:52:40|131.72|128.92|131.72|128.92|131.72|128.92|131.65|128.85|0
1653457970000|2022-05-25 05:52:50|131.65|128.85|131.65|128.85|131.79|128.99|131.65|128.85|0
1653457980000|2022-05-25 05:53:00|132.06|129.26|131.51|128.71|132.06|129.26|131.51|128.71|0
1653457990000|2022-05-25 05:53:10|131.79|128.99|131.92|129.12|131.92|129.12|131.79|128.99|0
1653458000000|2022-05-25 05:53:20|131.72|128.92|131.65|128.85|131.72|128.92|131.65|128.85|0
1653458010000|2022-05-25 05:53:30|131.51|128.71|131.51|128.71|131.51|128.71|131.51|128.71|0
1653458020000|2022-05-25 05:53:40|131.38|128.58|131.38|128.58|131.38|128.58|131.38|128.58|0
1653458030000|2022-05-25 05:53:50|131.24|128.44|131.38|128.58|131.38|128.58|131.24|128.44|0
1653458040000|2022-05-25 05:54:00|131.24|128.44|131.24|128.44|131.24|128.44|131.24|128.44|0
1653458050000|2022-05-25 05:54:10|131.17|128.37|131.1|128.3|131.17|128.37|130.9|128.1|0
1653458060000|2022-05-25 05:54:20|131.24|128.44|131.31|128.51|131.31|128.51|131.24|128.44|0
1653458070000|2022-05-25 05:54:30|131.37|128.57|131.37|128.57|131.37|128.57|131.31|128.51|0
1653458080000|2022-05-25 05:54:40|131.45|128.65|131.45|128.65|131.45|128.65|131.37|128.57|0
1653458090000|2022-05-25 05:54:50|131.24|128.44|131.17|128.37|131.24|128.44|131.17|128.37|0
1653458100000|2022-05-25 05:55:00|131.1|128.3|131.1|128.3|131.1|128.3|131.1|128.3|0
1653458110000|2022-05-25 05:55:10|131.17|128.37|131.1|128.3|131.17|128.37|131.1|128.3|0
1653458120000|2022-05-25 05:55:20|131.03|128.23|131.24|128.44|131.24|128.44|131.03|128.23|0
1653458130000|2022-05-25 05:55:30|131.17|128.37|131.24|128.44|131.24|128.44|131.17|128.37|0
1653458140000|2022-05-25 05:55:40|131.1|128.3|131.1|128.3|131.1|128.3|131.1|128.3|0
1653458160000|2022-05-25 05:56:00|131.24|128.44|131.24|128.44|131.24|128.44|131.1|128.3|0
1653458170000|2022-05-25 05:56:10|131.17|128.37|131.17|128.37|131.24|128.44|131.17|128.37|0
1653458180000|2022-05-25 05:56:20|131.1|128.3|131.17|128.37|131.17|128.37|131.1|128.3|0
1653458190000|2022-05-25 05:56:30|131.37|128.57|131.37|128.57|131.37|128.57|131.37|128.57|0
1653458200000|2022-05-25 05:56:40|131.31|128.51|131.23|128.43|131.31|128.51|131.23|128.43|0
1653458210000|2022-05-25 05:56:50|131.17|128.37|131.17|128.37|131.17|128.37|131.17|128.37|0
1653458220000|2022-05-25 05:57:00|131.1|128.3|131.17|128.37|131.17|128.37|131.1|128.3|0
1653458230000|2022-05-25 05:57:10|131.23|128.43|131.03|128.23|131.23|128.43|131.03|128.23|0
1653458240000|2022-05-25 05:57:20|130.96|128.16|130.82|128.02|130.96|128.16|130.82|128.02|0
1653458250000|2022-05-25 05:57:30|130.76|127.96|130.69|127.89|130.76|127.96|130.62|127.82|0
1653458260000|2022-05-25 05:57:40|130.82|128.02|130.55|127.75|130.82|128.02|130.55|127.75|0
1653458280000|2022-05-25 05:58:00|130.41|127.61|130.41|127.61|130.55|127.75|130.41|127.61|0
1653458290000|2022-05-25 05:58:10|130.48|127.68|130.55|127.75|130.55|127.75|130.48|127.68|0
1653458300000|2022-05-25 05:58:20|130.62|127.82|130.62|127.82|130.62|127.82|130.62|127.82|0
1653458310000|2022-05-25 05:58:30|130.55|127.75|130.55|127.75|130.62|127.82|130.55|127.75|0
1653458320000|2022-05-25 05:58:40|130.69|127.89|130.76|127.96|130.76|127.96|130.69|127.89|0
1653458330000|2022-05-25 05:58:50|130.69|127.89|130.82|128.02|130.82|128.02|130.69|127.89|0
1653458340000|2022-05-25 05:59:00|130.96|128.16|130.82|128.02|130.96|128.16|130.82|128.02|0
1653458350000|2022-05-25 05:59:10|130.68|127.88|130.68|127.88|130.68|127.88|130.68|127.88|0
1653458360000|2022-05-25 05:59:20|130.55|127.75|130.55|127.75|130.55|127.75|130.55|127.75|0
1653458370000|2022-05-25 05:59:30|130.82|128.02|130.82|128.02|130.89|128.09|130.82|128.02|0
1653458380000|2022-05-25 05:59:40|130.75|127.95|130.41|127.61|130.75|127.95|130.41|127.61|0
1653458390000|2022-05-25 05:59:50|130.55|127.75|130.41|127.61|130.55|127.75|130.35|127.55|0
1653458400000|2022-05-25 06:00:00|130.48|127.68|130.27|127.47|130.68|127.88|130.27|127.47|0
1653458410000|2022-05-25 06:00:10|130.41|127.61|130|127.2|130.41|127.61|129.73|126.93|0
1653458420000|2022-05-25 06:00:20|129.94|127.14|129.87|127.07|130|127.2|129.87|127.07|0
1653458430000|2022-05-25 06:00:30|129.73|126.93|129.87|127.07|129.87|127.07|129.46|126.66|0
1653458440000|2022-05-25 06:00:40|129.73|126.93|130.21|127.41|130.21|127.41|129.73|126.93|0
1653458450000|2022-05-25 06:00:50|130.27|127.47|130.55|127.75|130.55|127.75|130.21|127.41|0
1653458460000|2022-05-25 06:01:00|130.68|127.88|130.68|127.88|130.82|128.02|130.68|127.88|0
1653458470000|2022-05-25 06:01:10|130.62|127.82|130.41|127.61|130.62|127.82|130.27|127.47|0
1653458480000|2022-05-25 06:01:20|130.54|127.74|130.54|127.74|130.54|127.74|130.41|127.61|0
1653458490000|2022-05-25 06:01:30|130.62|127.82|130.41|127.61|130.62|127.82|130.41|127.61|0
1653458500000|2022-05-25 06:01:40|130.54|127.74|130.54|127.74|130.68|127.88|130.54|127.74|0
1653458510000|2022-05-25 06:01:50|130.48|127.68|130.41|127.61|130.48|127.68|130.41|127.61|0
1653458520000|2022-05-25 06:02:00|130.54|127.74|130.95|128.15|130.95|128.15|130.54|127.74|0
1653458530000|2022-05-25 06:02:10|131.02|128.22|131.09|128.29|131.09|128.29|131.02|128.22|0
1653458540000|2022-05-25 06:02:20|131.23|128.43|131.64|128.84|131.64|128.84|131.23|128.43|0
1653458550000|2022-05-25 06:02:30|131.77|128.97|131.71|128.91|131.77|128.97|131.71|128.91|0
1653458560000|2022-05-25 06:02:40|131.5|128.7|131.5|128.7|131.64|128.84|131.5|128.7|0
1653458570000|2022-05-25 06:02:50|131.36|128.56|131.36|128.56|131.43|128.63|131.36|128.56|0
1653458580000|2022-05-25 06:03:00|131.64|128.84|131.77|128.97|131.77|128.97|131.63|128.83|0
1653458590000|2022-05-25 06:03:10|131.91|129.11|131.91|129.11|132.05|129.25|131.91|129.11|0
1653458600000|2022-05-25 06:03:20|132.05|129.25|132.18|129.38|132.18|129.38|132.05|129.25|0
1653458610000|2022-05-25 06:03:30|132.05|129.25|132.32|129.52|132.32|129.52|132.05|129.25|0
1653458620000|2022-05-25 06:03:40|132.87|130.07|132.73|129.93|132.87|130.07|132.73|129.93|0
1653458630000|2022-05-25 06:03:50|132.87|130.07|132.59|129.79|132.87|130.07|132.46|129.66|0
1653458640000|2022-05-25 06:04:00|132.39|129.59|132.32|129.52|132.46|129.66|132.32|129.52|0
1653458650000|2022-05-25 06:04:10|132.25|129.45|132.04|129.24|132.25|129.45|132.04|129.24|0
1653458660000|2022-05-25 06:04:20|131.98|129.18|132.04|129.24|132.25|129.45|131.98|129.18|0
1653458670000|2022-05-25 06:04:30|132.18|129.38|132.53|129.73|132.53|129.73|132.18|129.38|0
1653458680000|2022-05-25 06:04:40|132.46|129.66|132.73|129.93|132.73|129.93|132.46|129.66|0
1653458690000|2022-05-25 06:04:50|132.59|129.79|132.46|129.66|132.59|129.79|132.46|129.66|0
1653458700000|2022-05-25 06:05:00|132.59|129.79|132.59|129.79|132.59|129.79|132.59|129.79|0
1653458710000|2022-05-25 06:05:10|132.66|129.86|132.66|129.86|132.66|129.86|132.59|129.79|0
1653458720000|2022-05-25 06:05:20|132.59|129.79|132.59|129.79|132.73|129.93|132.59|129.79|0
1653458730000|2022-05-25 06:05:30|132.45|129.65|132.45|129.65|132.59|129.79|132.45|129.65|0
1653458740000|2022-05-25 06:05:40|132.18|129.38|132.25|129.45|132.25|129.45|132.18|129.38|0
1653458750000|2022-05-25 06:05:50|132.18|129.38|132.25|129.45|132.25|129.45|132.18|129.38|0
1653458760000|2022-05-25 06:06:00|132.04|129.24|132.11|129.31|132.11|129.31|132.04|129.24|0
1653458770000|2022-05-25 06:06:10|132.04|129.24|132.32|129.52|132.32|129.52|132.04|129.24|0
1653458780000|2022-05-25 06:06:20|132.45|129.65|132.59|129.79|132.59|129.79|132.45|129.65|0
1653458790000|2022-05-25 06:06:30|132.66|129.86|132.45|129.65|132.66|129.86|132.45|129.65|0
1653458800000|2022-05-25 06:06:40|132.52|129.72|132.18|129.38|132.52|129.72|132.18|129.38|0
1653458810000|2022-05-25 06:06:50|132.25|129.45|132.25|129.45|132.25|129.45|132.25|129.45|0
1653458820000|2022-05-25 06:07:00|132.04|129.24|132.45|129.65|132.45|129.65|132.04|129.24|0
1653458830000|2022-05-25 06:07:10|132.59|129.79|132.31|129.51|132.59|129.79|132.31|129.51|0
1653458840000|2022-05-25 06:07:20|132.25|129.45|132.31|129.51|132.31|129.51|132.11|129.31|0
1653458850000|2022-05-25 06:07:30|132.52|129.72|132.59|129.79|132.59|129.79|132.45|129.65|0
1653458860000|2022-05-25 06:07:40|132.73|129.93|132.73|129.93|132.86|130.06|132.73|129.93|0
1653458870000|2022-05-25 06:07:50|132.52|129.72|132.31|129.51|132.52|129.72|132.31|129.51|0
1653458880000|2022-05-25 06:08:00|132.18|129.38|132.25|129.45|132.31|129.51|132.18|129.38|0
1653458890000|2022-05-25 06:08:10|132.04|129.24|132.04|129.24|132.04|129.24|132.04|129.24|0
1653458900000|2022-05-25 06:08:20|132.18|129.38|132.04|129.24|132.18|129.38|132.04|129.24|0
1653458910000|2022-05-25 06:08:30|132.11|129.31|131.76|128.96|132.18|129.38|131.76|128.96|0
1653458920000|2022-05-25 06:08:40|131.9|129.1|132.04|129.24|132.04|129.24|131.76|128.96|0
1653458930000|2022-05-25 06:08:50|132.25|129.45|132.25|129.45|132.25|129.45|132.25|129.45|0
1653458940000|2022-05-25 06:09:00|132.17|129.37|132.45|129.65|132.45|129.65|132.17|129.37|0
1653458950000|2022-05-25 06:09:10|132.59|129.79|133|130.2|133|130.2|132.59|129.79|0
1653458960000|2022-05-25 06:09:20|133.14|130.34|133.14|130.34|133.14|130.34|133.14|130.34|0
1653458970000|2022-05-25 06:09:30|133|130.2|133|130.2|133|130.2|133|130.2|0
1653458980000|2022-05-25 06:09:40|132.93|130.13|132.93|130.13|132.93|130.13|132.86|130.06|0
1653458990000|2022-05-25 06:09:50|133|130.2|132.86|130.06|133|130.2|132.86|130.06|0
1653459000000|2022-05-25 06:10:00|132.79|129.99|132.59|129.79|132.79|129.99|132.38|129.58|0
1653459010000|2022-05-25 06:10:10|131.33|128.53|131.26|128.46|131.33|128.53|131.12|128.32|0
1653459020000|2022-05-25 06:10:20|131.33|128.53|131.33|128.53|131.33|128.53|131.33|128.53|0
1653459030000|2022-05-25 06:10:30|131.19|128.39|131.12|128.32|131.19|128.39|131.12|128.32|0
1653459040000|2022-05-25 06:10:40|131.26|128.46|131.26|128.46|131.26|128.46|131.26|128.46|0
1653459050000|2022-05-25 06:10:50|131.33|128.53|131.33|128.53|131.4|128.6|131.33|128.53|0
1653459060000|2022-05-25 06:11:00|131.47|128.67|131.53|128.73|131.53|128.73|131.47|128.67|0
1653459070000|2022-05-25 06:11:10|131.81|129.01|131.81|129.01|131.81|129.01|131.81|129.01|0
1653459080000|2022-05-25 06:11:20|131.88|129.08|131.88|129.08|131.95|129.15|131.81|129.01|0
1653459090000|2022-05-25 06:11:30|131.95|129.15|131.88|129.08|131.95|129.15|131.88|129.08|0
1653459100000|2022-05-25 06:11:40|131.95|129.15|131.95|129.15|131.95|129.15|131.88|129.08|0
1653459110000|2022-05-25 06:11:50|132.09|129.29|132.02|129.22|132.09|129.29|132.02|129.22|0
1653459120000|2022-05-25 06:12:00|132.09|129.29|132.22|129.42|132.22|129.42|132.09|129.29|0
1653459130000|2022-05-25 06:12:10|132.09|129.29|132.09|129.29|132.36|129.56|132.09|129.29|0
1653459140000|2022-05-25 06:12:20|132.16|129.36|132.3|129.5|132.36|129.56|132.16|129.36|0
1653459150000|2022-05-25 06:12:30|132.36|129.56|132.5|129.7|132.5|129.7|132.36|129.56|0
1653459160000|2022-05-25 06:12:40|132.36|129.56|132.36|129.56|132.36|129.56|132.36|129.56|0
1653459170000|2022-05-25 06:12:50|132.22|129.42|132.36|129.56|132.36|129.56|132.22|129.42|0
1653459180000|2022-05-25 06:13:00|132.43|129.63|132.36|129.56|132.43|129.63|132.36|129.56|0
1653459190000|2022-05-25 06:13:10|132.5|129.7|132.57|129.77|132.57|129.77|132.5|129.7|0
1653459200000|2022-05-25 06:13:20|132.78|129.98|132.57|129.77|132.78|129.98|132.5|129.7|0
1653459210000|2022-05-25 06:13:30|132.64|129.84|132.64|129.84|132.64|129.84|132.64|129.84|0
1653459230000|2022-05-25 06:13:50|132.5|129.7|132.43|129.63|132.5|129.7|132.43|129.63|0
1653459240000|2022-05-25 06:14:00|132.36|129.56|132.5|129.7|132.5|129.7|132.36|129.56|0
1653459260000|2022-05-25 06:14:20|132.57|129.77|132.5|129.7|132.57|129.77|132.5|129.7|0
1653459270000|2022-05-25 06:14:30|132.57|129.77|132.64|129.84|132.64|129.84|132.57|129.77|0
1653459280000|2022-05-25 06:14:40|132.5|129.7|132.77|129.97|132.77|129.97|132.5|129.7|0
1653459290000|2022-05-25 06:14:50|132.64|129.84|132.5|129.7|132.71|129.91|132.5|129.7|0
1653459300000|2022-05-25 06:15:00|132.64|129.84|132.63|129.83|132.64|129.84|132.5|129.7|0
1653459310000|2022-05-25 06:15:10|132.91|130.11|132.85|130.05|132.91|130.11|132.85|130.05|0
1653459320000|2022-05-25 06:15:20|132.77|129.97|132.77|129.97|132.85|130.05|132.77|129.97|0
1653459330000|2022-05-25 06:15:30|132.71|129.91|132.5|129.7|132.71|129.91|132.5|129.7|0
1653459350000|2022-05-25 06:15:50|132.84|130.04|132.77|129.97|132.91|130.11|132.77|129.97|0
1653459360000|2022-05-25 06:16:00|132.71|129.91|132.77|129.97|132.77|129.97|132.71|129.91|0
1653459370000|2022-05-25 06:16:10|132.84|130.04|133.33|130.53|133.33|130.53|132.84|130.04|0
1653459380000|2022-05-25 06:16:20|133.19|130.39|133.33|130.53|133.33|130.53|133.19|130.39|0
1653459390000|2022-05-25 06:16:30|133.4|130.6|133.26|130.46|133.4|130.6|133.19|130.39|0
1653459400000|2022-05-25 06:16:40|133.33|130.53|133.33|130.53|133.33|130.53|133.33|130.53|0
1653459410000|2022-05-25 06:16:50|133.47|130.67|133.19|130.39|133.47|130.67|133.19|130.39|0
1653459420000|2022-05-25 06:17:00|133.26|130.46|133.19|130.39|133.26|130.46|133.19|130.39|0
1653459430000|2022-05-25 06:17:10|133.33|130.53|133.26|130.46|133.33|130.53|133.26|130.46|0
1653459440000|2022-05-25 06:17:20|133.74|130.94|133.68|130.88|133.74|130.94|133.6|130.8|0
1653459450000|2022-05-25 06:17:30|133.74|130.94|133.74|130.94|133.74|130.94|133.74|130.94|0
1653459460000|2022-05-25 06:17:40|133.82|131.02|133.6|130.8|133.82|131.02|133.6|130.8|0
1653459470000|2022-05-25 06:17:50|133.74|130.94|133.68|130.88|133.74|130.94|133.68|130.88|0
1653459480000|2022-05-25 06:18:00|133.6|130.8|133.68|130.88|133.68|130.88|133.46|130.66|0
1653459490000|2022-05-25 06:18:10|134.02|131.22|134.3|131.5|134.3|131.5|134.02|131.22|0
1653459500000|2022-05-25 06:18:20|134.44|131.64|134.16|131.36|134.44|131.64|134.16|131.36|0
1653459510000|2022-05-25 06:18:30|134.44|131.64|134.3|131.5|134.44|131.64|134.3|131.5|0
1653459520000|2022-05-25 06:18:40|134.44|131.64|134.72|131.92|134.72|131.92|134.37|131.57|0
1653459530000|2022-05-25 06:18:50|134.58|131.78|134.72|131.92|134.72|131.92|134.58|131.78|0
1653459540000|2022-05-25 06:19:00|134.79|131.99|134.93|132.13|134.93|132.13|134.79|131.99|0
1653459550000|2022-05-25 06:19:10|134.86|132.06|134.86|132.06|134.86|132.06|134.86|132.06|0
1653459560000|2022-05-25 06:19:20|134.79|131.99|134.65|131.85|134.86|132.06|134.65|131.85|0
1653459570000|2022-05-25 06:19:30|134.58|131.78|134.02|131.22|134.58|131.78|134.02|131.22|0
1653459580000|2022-05-25 06:19:40|133.95|131.15|133.95|131.15|133.95|131.15|133.95|131.15|0
1653459590000|2022-05-25 06:19:50|133.88|131.08|134.02|131.22|134.02|131.22|133.88|131.08|0
1653459600000|2022-05-25 06:20:00|134.09|131.29|133.88|131.08|134.09|131.29|133.88|131.08|0
1653459610000|2022-05-25 06:20:10|133.74|130.94|133.74|130.94|133.88|131.08|133.74|130.94|0
1653459620000|2022-05-25 06:20:20|133.88|131.08|133.67|130.87|133.88|131.08|133.67|130.87|0
1653459630000|2022-05-25 06:20:30|133.74|130.94|133.88|131.08|133.88|131.08|133.74|130.94|0
1653459640000|2022-05-25 06:20:40|134.02|131.22|134.02|131.22|134.02|131.22|134.02|131.22|0
1653459650000|2022-05-25 06:20:50|133.88|131.08|133.88|131.08|133.88|131.08|133.88|131.08|0
1653459660000|2022-05-25 06:21:00|133.81|131.01|133.32|130.52|133.81|131.01|133.32|130.52|0
1653459670000|2022-05-25 06:21:10|133.18|130.38|133.18|130.38|133.18|130.38|133.04|130.24|0
1653459680000|2022-05-25 06:21:20|133.11|130.31|133.18|130.38|133.18|130.38|133.11|130.31|0
1653459690000|2022-05-25 06:21:30|133.25|130.45|133.18|130.38|133.32|130.52|133.18|130.38|0
1653459700000|2022-05-25 06:21:40|133.46|130.66|133.18|130.38|133.46|130.66|133.18|130.38|0
1653459710000|2022-05-25 06:21:50|133.32|130.52|133.32|130.52|133.32|130.52|133.32|130.52|0
1653459720000|2022-05-25 06:22:00|133.25|130.45|133.25|130.45|133.32|130.52|133.25|130.45|0
1653459730000|2022-05-25 06:22:10|133.18|130.38|133.46|130.66|133.46|130.66|133.18|130.38|0
1653459740000|2022-05-25 06:22:20|133.32|130.52|133.6|130.8|133.6|130.8|133.32|130.52|0
1653459750000|2022-05-25 06:22:30|133.53|130.73|133.53|130.73|133.53|130.73|133.46|130.66|0
1653459760000|2022-05-25 06:22:40|133.46|130.66|133.53|130.73|133.53|130.73|133.46|130.66|0
1653459770000|2022-05-25 06:22:50|133.6|130.8|133.53|130.73|133.6|130.8|133.53|130.73|0
1653459780000|2022-05-25 06:23:00|133.6|130.8|133.74|130.94|133.74|130.94|133.53|130.73|0
1653459790000|2022-05-25 06:23:10|133.73|130.93|133.67|130.87|133.81|131.01|133.67|130.87|0
1653459800000|2022-05-25 06:23:20|133.73|130.93|133.87|131.07|133.87|131.07|133.73|130.93|0
1653459810000|2022-05-25 06:23:30|134.01|131.21|134.01|131.21|134.01|131.21|134.01|131.21|0
1653459820000|2022-05-25 06:23:40|133.95|131.15|133.95|131.15|133.95|131.15|133.95|131.15|0
1653459830000|2022-05-25 06:23:50|134.01|131.21|133.87|131.07|134.01|131.21|133.87|131.07|0
1653459850000|2022-05-25 06:24:10|134.01|131.21|134.01|131.21|134.15|131.35|134.01|131.21|0
1653459860000|2022-05-25 06:24:20|133.87|131.07|133.87|131.07|133.87|131.07|133.87|131.07|0
1653459870000|2022-05-25 06:24:30|133.81|131.01|133.73|130.93|133.81|131.01|133.73|130.93|0
1653459880000|2022-05-25 06:24:40|133.81|131.01|133.73|130.93|133.81|131.01|133.73|130.93|0
1653459890000|2022-05-25 06:24:50|133.8|131|133.87|131.07|133.87|131.07|133.8|131|0
1653459900000|2022-05-25 06:25:00|133.73|130.93|133.73|130.93|133.73|130.93|133.73|130.93|0
1653459920000|2022-05-25 06:25:20|133.59|130.79|133.45|130.65|133.59|130.79|133.45|130.65|0
1653459930000|2022-05-25 06:25:30|133.59|130.79|133.45|130.65|133.59|130.79|133.45|130.65|0
1653459940000|2022-05-25 06:25:40|133.73|130.93|133.59|130.79|133.73|130.93|133.59|130.79|0
1653459950000|2022-05-25 06:25:50|133.73|130.93|133.59|130.79|133.73|130.93|133.59|130.79|0
1653459960000|2022-05-25 06:26:00|133.94|131.14|133.8|131|134.01|131.21|133.8|131|0
1653459970000|2022-05-25 06:26:10|133.94|131.14|134.08|131.28|134.08|131.28|133.87|131.07|0
1653459980000|2022-05-25 06:26:20|134.15|131.35|134.36|131.56|134.36|131.56|134.15|131.35|0
1653459990000|2022-05-25 06:26:30|134.29|131.49|135.08|132.28|135.08|132.28|134.29|131.49|0
1653460000000|2022-05-25 06:26:40|135.22|132.42|135.15|132.35|135.22|132.42|135.08|132.28|0
1653460010000|2022-05-25 06:26:50|135.22|132.42|135.21|132.41|135.22|132.42|135.21|132.41|0
1653460020000|2022-05-25 06:27:00|135.15|132.35|135.21|132.41|135.21|132.41|135.15|132.35|0
1653460030000|2022-05-25 06:27:10|135.15|132.35|134.94|132.14|135.15|132.35|134.94|132.14|0
1653460040000|2022-05-25 06:27:20|134.93|132.13|134.8|132|134.93|132.13|134.8|132|0
1653460050000|2022-05-25 06:27:30|134.66|131.86|134.8|132|134.8|132|134.66|131.86|0
1653460060000|2022-05-25 06:27:40|134.79|131.99|134.66|131.86|134.79|131.99|134.66|131.86|0
1653460070000|2022-05-25 06:27:50|134.52|131.72|134.79|131.99|134.79|131.99|134.52|131.72|0
1653460080000|2022-05-25 06:28:00|135.07|132.27|134.73|131.93|135.07|132.27|134.73|131.93|0
1653460090000|2022-05-25 06:28:10|134.65|131.85|134.73|131.93|134.79|131.99|134.65|131.85|0
1653460100000|2022-05-25 06:28:20|134.79|131.99|134.93|132.13|134.93|132.13|134.79|131.99|0
1653460110000|2022-05-25 06:28:30|134.73|131.93|134.59|131.79|134.79|131.99|134.59|131.79|0
1653460120000|2022-05-25 06:28:40|134.51|131.71|134.38|131.58|134.51|131.71|134.38|131.58|0
1653460130000|2022-05-25 06:28:50|134.24|131.44|134.65|131.85|134.65|131.85|134.24|131.44|0
1653460140000|2022-05-25 06:29:00|134.51|131.71|134.51|131.71|134.65|131.85|134.51|131.71|0
1653460150000|2022-05-25 06:29:10|134.45|131.65|134.51|131.71|134.51|131.71|134.45|131.65|0
1653460170000|2022-05-25 06:29:30|134.37|131.57|134.45|131.65|134.51|131.71|134.37|131.57|0
1653460180000|2022-05-25 06:29:40|134.37|131.57|134.31|131.51|134.37|131.57|134.31|131.51|0
1653460190000|2022-05-25 06:29:50|134.37|131.57|134.31|131.51|134.45|131.65|134.31|131.51|0
1653460200000|2022-05-25 06:30:00|134.37|131.57|134.09|131.29|134.37|131.57|134.09|131.29|0
1653460210000|2022-05-25 06:30:10|133.96|131.16|133.82|131.02|134.09|131.29|133.82|131.02|0
1653460220000|2022-05-25 06:30:20|133.96|131.16|134.09|131.29|134.09|131.29|133.96|131.16|0
1653460230000|2022-05-25 06:30:30|133.96|131.16|134.17|131.37|134.17|131.37|133.96|131.16|0
1653460240000|2022-05-25 06:30:40|134.23|131.43|134.23|131.43|134.23|131.43|134.23|131.43|0
1653460250000|2022-05-25 06:30:50|134.31|131.51|134.44|131.64|134.44|131.64|134.31|131.51|0
1653460260000|2022-05-25 06:31:00|134.51|131.71|134.37|131.57|134.51|131.71|134.37|131.57|0
1653460270000|2022-05-25 06:31:10|134.3|131.5|134.37|131.57|134.37|131.57|134.23|131.43|0
1653460290000|2022-05-25 06:31:30|134.23|131.43|134.37|131.57|134.51|131.71|134.23|131.43|0
1653460300000|2022-05-25 06:31:40|134.51|131.71|134.51|131.71|134.51|131.71|134.51|131.71|0
1653460310000|2022-05-25 06:31:50|134.44|131.64|134.37|131.57|134.44|131.64|134.37|131.57|0
1653460320000|2022-05-25 06:32:00|134.23|131.43|134.23|131.43|134.23|131.43|134.23|131.43|0
1653460330000|2022-05-25 06:32:10|134.37|131.57|134.37|131.57|134.37|131.57|134.37|131.57|0
1653460340000|2022-05-25 06:32:20|134.65|131.85|134.65|131.85|134.65|131.85|134.65|131.85|0
1653460350000|2022-05-25 06:32:30|134.79|131.99|134.79|131.99|134.79|131.99|134.79|131.99|0
1653460370000|2022-05-25 06:32:50|135.21|132.41|135.07|132.27|135.28|132.48|135.07|132.27|0
1653460380000|2022-05-25 06:33:00|134.93|132.13|134.93|132.13|134.93|132.13|134.93|132.13|0
1653460390000|2022-05-25 06:33:10|135.07|132.27|135.34|132.54|135.34|132.54|135.07|132.27|0
1653460400000|2022-05-25 06:33:20|135.2|132.4|135.34|132.54|135.34|132.54|135.14|132.34|0
1653460410000|2022-05-25 06:33:30|135.28|132.48|135.2|132.4|135.28|132.48|135.2|132.4|0
1653460420000|2022-05-25 06:33:40|135.14|132.34|135.14|132.34|135.14|132.34|135.14|132.34|0
1653460430000|2022-05-25 06:33:50|134.92|132.12|134.92|132.12|134.92|132.12|134.86|132.06|0
1653460440000|2022-05-25 06:34:00|134.86|132.06|134.58|131.78|134.86|132.06|134.58|131.78|0
1653460450000|2022-05-25 06:34:10|134.51|131.71|134.51|131.71|134.51|131.71|134.37|131.57|0
1653460460000|2022-05-25 06:34:20|134.44|131.64|134.23|131.43|134.44|131.64|134.23|131.43|0
1653460470000|2022-05-25 06:34:30|133.95|131.15|133.95|131.15|134.09|131.29|133.95|131.15|0
1653460480000|2022-05-25 06:34:40|134.02|131.22|133.95|131.15|134.09|131.29|133.95|131.15|0
1653460490000|2022-05-25 06:34:50|133.81|131.01|133.67|130.87|133.81|131.01|133.67|130.87|0
1653460500000|2022-05-25 06:35:00|133.53|130.73|132.91|130.11|133.53|130.73|132.84|130.04|0
1653460510000|2022-05-25 06:35:10|132.98|130.18|133.12|130.32|133.12|130.32|132.98|130.18|0
1653460530000|2022-05-25 06:35:30|132.84|130.04|132.84|130.04|132.84|130.04|132.84|130.04|0
1653460540000|2022-05-25 06:35:40|132.98|130.18|132.98|130.18|132.98|130.18|132.91|130.11|0
1653460550000|2022-05-25 06:35:50|132.84|130.04|133.05|130.25|133.05|130.25|132.84|130.04|0
1653460560000|2022-05-25 06:36:00|132.98|130.18|132.84|130.04|132.98|130.18|132.77|129.97|0
1653460570000|2022-05-25 06:36:10|132.98|130.18|132.84|130.04|132.98|130.18|132.84|130.04|0
1653460580000|2022-05-25 06:36:20|132.77|129.97|132.56|129.76|132.77|129.97|132.56|129.76|0
1653460590000|2022-05-25 06:36:30|132.5|129.7|132.08|129.28|132.56|129.76|132.08|129.28|0
1653460600000|2022-05-25 06:36:40|132.15|129.35|132.15|129.35|132.15|129.35|132.01|129.21|0
1653460610000|2022-05-25 06:36:50|132.22|129.42|132.42|129.62|132.42|129.62|132.22|129.42|0
1653460620000|2022-05-25 06:37:00|132.36|129.56|132.28|129.48|132.36|129.56|132.28|129.48|0
1653460630000|2022-05-25 06:37:10|132.42|129.62|132.42|129.62|132.42|129.62|132.22|129.42|0
1653460640000|2022-05-25 06:37:20|132.49|129.69|132.56|129.76|132.56|129.76|132.49|129.69|0
1653460650000|2022-05-25 06:37:30|132.42|129.62|132.42|129.62|132.42|129.62|132.28|129.48|0
1653460660000|2022-05-25 06:37:40|132.28|129.48|132.36|129.56|132.56|129.76|132.28|129.48|0
1653460670000|2022-05-25 06:37:50|132.28|129.48|132.28|129.48|132.28|129.48|132.28|129.48|0
1653460680000|2022-05-25 06:38:00|132.42|129.62|132.28|129.48|132.42|129.62|132.28|129.48|0
1653460690000|2022-05-25 06:38:10|132.15|129.35|131.32|128.52|132.15|129.35|131.18|128.38|0
1653460700000|2022-05-25 06:38:20|131.39|128.59|131.32|128.52|131.39|128.59|131.32|128.52|0
1653460710000|2022-05-25 06:38:30|131.18|128.38|131.32|128.52|131.32|128.52|131.05|128.25|0
1653460720000|2022-05-25 06:38:40|131.39|128.59|131.32|128.52|131.39|128.59|131.32|128.52|0
1653460730000|2022-05-25 06:38:50|131.18|128.38|131.46|128.66|131.46|128.66|131.18|128.38|0
1653460740000|2022-05-25 06:39:00|131.32|128.52|131.59|128.79|131.59|128.79|131.32|128.52|0
1653460750000|2022-05-25 06:39:10|131.46|128.66|131.53|128.73|131.53|128.73|131.46|128.66|0
1653460760000|2022-05-25 06:39:20|131.59|128.79|131.46|128.66|131.59|128.79|131.39|128.59|0
1653460770000|2022-05-25 06:39:30|131.32|128.52|131.32|128.52|131.32|128.52|131.32|128.52|0
1653460780000|2022-05-25 06:39:40|130.63|127.83|130.63|127.83|130.63|127.83|130.63|127.83|0
1653460790000|2022-05-25 06:39:50|130.57|127.77|130.84|128.04|130.84|128.04|130.57|127.77|0
1653460800000|2022-05-25 06:40:00|130.77|127.97|130.91|128.11|130.91|128.11|130.77|127.97|0
1653460810000|2022-05-25 06:40:10|130.77|127.97|130.98|128.18|131.04|128.24|130.77|127.97|0
1653460820000|2022-05-25 06:40:20|131.18|128.38|131.11|128.31|131.18|128.38|131.04|128.24|0
1653460830000|2022-05-25 06:40:30|131.04|128.24|130.91|128.11|131.04|128.24|130.91|128.11|0
1653460840000|2022-05-25 06:40:40|130.77|127.97|130.98|128.18|131.04|128.24|130.77|127.97|0
1653460850000|2022-05-25 06:40:50|130.77|127.97|130.77|127.97|130.84|128.04|130.77|127.97|0
1653460860000|2022-05-25 06:41:00|130.63|127.83|130.77|127.97|130.77|127.97|130.63|127.83|0
1653460880000|2022-05-25 06:41:20|129.81|127.01|130.16|127.36|130.16|127.36|129.81|127.01|0
1653460890000|2022-05-25 06:41:30|130.22|127.42|130.22|127.42|130.22|127.42|130.16|127.36|0
1653460900000|2022-05-25 06:41:40|130.29|127.49|130.22|127.42|130.36|127.56|130.22|127.42|0
1653460910000|2022-05-25 06:41:50|130.36|127.56|130.36|127.56|130.36|127.56|130.36|127.56|0
1653460920000|2022-05-25 06:42:00|130.49|127.69|130.43|127.63|130.49|127.69|130.43|127.63|0
1653460930000|2022-05-25 06:42:10|130.49|127.69|130.36|127.56|130.49|127.69|130.36|127.56|0
1653460940000|2022-05-25 06:42:20|130.63|127.83|130.63|127.83|130.63|127.83|130.63|127.83|0
1653460950000|2022-05-25 06:42:30|130.77|127.97|130.9|128.1|130.9|128.1|130.77|127.97|0
1653460970000|2022-05-25 06:42:50|130.22|127.42|129.81|127.01|130.22|127.42|129.81|127.01|0
1653460980000|2022-05-25 06:43:00|129.74|126.94|129.54|126.74|129.74|126.94|129.54|126.74|0
1653460990000|2022-05-25 06:43:10|129.67|126.87|130.22|127.42|130.22|127.42|129.67|126.87|0
1653461000000|2022-05-25 06:43:20|130.43|127.63|130.43|127.63|130.43|127.63|130.43|127.63|0
1653461010000|2022-05-25 06:43:30|130.35|127.55|130.49|127.69|130.49|127.69|130.35|127.55|0
1653461020000|2022-05-25 06:43:40|130.35|127.55|130.22|127.42|130.49|127.69|130.22|127.42|0
1653461030000|2022-05-25 06:43:50|130.29|127.49|130.15|127.35|130.29|127.49|130.15|127.35|0
1653461040000|2022-05-25 06:44:00|130.22|127.42|130.22|127.42|130.22|127.42|130.22|127.42|0
1653461050000|2022-05-25 06:44:10|130.35|127.55|130.35|127.55|130.35|127.55|130.35|127.55|0
1653461060000|2022-05-25 06:44:20|130.22|127.42|130.08|127.28|130.22|127.42|130.08|127.28|0
1653461070000|2022-05-25 06:44:30|129.2|126.4|128.99|126.19|129.4|126.6|128.99|126.19|0
1653461080000|2022-05-25 06:44:40|128.93|126.13|129.13|126.33|129.13|126.33|128.86|126.06|0
1653461090000|2022-05-25 06:44:50|128.99|126.19|129.13|126.33|129.13|126.33|128.86|126.06|0
1653461100000|2022-05-25 06:45:00|129.26|126.46|128.99|126.19|129.26|126.46|128.99|126.19|0
1653461110000|2022-05-25 06:45:10|129.26|126.46|129.26|126.46|129.26|126.46|129.13|126.33|0
1653461120000|2022-05-25 06:45:20|129.33|126.53|129.13|126.33|129.33|126.53|129.13|126.33|0
1653461130000|2022-05-25 06:45:30|128.99|126.19|129.53|126.73|129.53|126.73|128.99|126.19|0
1653461140000|2022-05-25 06:45:40|129.47|126.67|129.53|126.73|129.53|126.73|129.47|126.67|0
1653461150000|2022-05-25 06:45:50|129.4|126.6|129.33|126.53|129.4|126.6|129.33|126.53|0
1653461160000|2022-05-25 06:46:00|129.26|126.46|129.4|126.6|129.53|126.73|129.13|126.33|0
1653461170000|2022-05-25 06:46:10|129.74|126.94|129.94|127.14|130.08|127.28|129.74|126.94|0
1653461180000|2022-05-25 06:46:20|130.01|127.21|130.08|127.28|130.08|127.28|129.94|127.14|0
1653461200000|2022-05-25 06:46:40|130.15|127.35|130.08|127.28|130.15|127.35|130.08|127.28|0
1653461210000|2022-05-25 06:46:50|130.21|127.41|130.35|127.55|130.35|127.55|130.21|127.41|0
1653461220000|2022-05-25 06:47:00|130.28|127.48|130.48|127.68|130.48|127.68|130.28|127.48|0
1653461230000|2022-05-25 06:47:10|130.35|127.55|130.48|127.68|130.56|127.76|130.35|127.55|0
1653461240000|2022-05-25 06:47:20|130.62|127.82|130.62|127.82|130.76|127.96|130.62|127.82|0
1653461250000|2022-05-25 06:47:30|130.56|127.76|129.6|126.8|130.62|127.82|129.6|126.8|0
1653461260000|2022-05-25 06:47:40|129.8|127|129.94|127.14|129.94|127.14|129.8|127|0
1653461270000|2022-05-25 06:47:50|129.8|127|129.94|127.14|129.94|127.14|129.8|127|0
1653461280000|2022-05-25 06:48:00|129.8|127|129.8|127|129.8|127|129.8|127|0
1653461290000|2022-05-25 06:48:10|129.74|126.94|129.39|126.59|129.74|126.94|129.39|126.59|0
1653461300000|2022-05-25 06:48:20|129.53|126.73|129.46|126.66|129.53|126.73|129.46|126.66|0
1653461310000|2022-05-25 06:48:30|129.53|126.73|129.26|126.46|129.53|126.73|129.26|126.46|0
1653461320000|2022-05-25 06:48:40|129.19|126.39|129.26|126.46|129.39|126.59|129.19|126.39|0
1653461330000|2022-05-25 06:48:50|129.39|126.59|129.26|126.46|129.39|126.59|129.26|126.46|0
1653461340000|2022-05-25 06:49:00|129.19|126.39|128.85|126.05|129.19|126.39|128.85|126.05|0
1653461350000|2022-05-25 06:49:10|128.04|125.24|128.17|125.37|128.17|125.37|128.04|125.24|0
1653461360000|2022-05-25 06:49:20|128.11|125.31|127.9|125.1|128.11|125.31|127.9|125.1|0
1653461370000|2022-05-25 06:49:30|127.77|124.97|128.38|125.58|128.38|125.58|127.77|124.97|0
1653461380000|2022-05-25 06:49:40|128.44|125.64|128.51|125.71|128.51|125.71|128.44|125.64|0
1653461390000|2022-05-25 06:49:50|128.44|125.64|128.11|125.31|128.44|125.64|128.11|125.31|0
1653461400000|2022-05-25 06:50:00|128.44|125.64|128.31|125.51|128.44|125.64|128.31|125.51|0
1653461410000|2022-05-25 06:50:10|128.24|125.44|128.31|125.51|128.31|125.51|128.24|125.44|0
1653461420000|2022-05-25 06:50:20|128.44|125.64|128.44|125.64|128.44|125.64|128.44|125.64|0
1653461430000|2022-05-25 06:50:30|128.51|125.71|128.38|125.58|128.51|125.71|128.38|125.58|0
1653461440000|2022-05-25 06:50:40|128.44|125.64|127.97|125.17|128.44|125.64|127.63|124.83|0
1653461450000|2022-05-25 06:50:50|128.03|125.23|128.03|125.23|128.03|125.23|128.03|125.23|0
1653461460000|2022-05-25 06:51:00|128.17|125.37|128.3|125.5|128.3|125.5|128.17|125.37|0
1653461470000|2022-05-25 06:51:10|128.57|125.77|128.85|126.05|128.85|126.05|128.57|125.77|0
1653461480000|2022-05-25 06:51:20|128.71|125.91|128.57|125.77|128.71|125.91|128.57|125.77|0
1653461490000|2022-05-25 06:51:30|128.64|125.84|128.71|125.91|128.71|125.91|128.64|125.84|0
1653461500000|2022-05-25 06:51:40|128.84|126.04|128.84|126.04|128.84|126.04|128.84|126.04|0
1653461510000|2022-05-25 06:51:50|128.71|125.91|128.71|125.91|128.71|125.91|128.71|125.91|0
1653461520000|2022-05-25 06:52:00|128.57|125.77|128.71|125.91|128.71|125.91|128.57|125.77|0
1653461530000|2022-05-25 06:52:10|128.03|125.23|127.36|124.56|128.03|125.23|127.36|124.56|0
1653461540000|2022-05-25 06:52:20|127.49|124.69|127.63|124.83|127.63|124.83|127.49|124.69|0
1653461550000|2022-05-25 06:52:30|127.49|124.69|127.49|124.69|127.49|124.69|127.49|124.69|0
1653461560000|2022-05-25 06:52:40|127.63|124.83|128.03|125.23|128.03|125.23|127.63|124.83|0
1653461570000|2022-05-25 06:52:50|128.17|125.37|128.03|125.23|128.17|125.37|128.03|125.23|0
1653461580000|2022-05-25 06:53:00|127.9|125.1|128.03|125.23|128.03|125.23|127.9|125.1|0
1653461590000|2022-05-25 06:53:10|128.1|125.3|128.1|125.3|128.1|125.3|128.1|125.3|0
1653461600000|2022-05-25 06:53:20|128.3|125.5|128.24|125.44|128.3|125.5|128.24|125.44|0
1653461610000|2022-05-25 06:53:30|128.3|125.5|128.3|125.5|128.3|125.5|128.24|125.44|0
1653461620000|2022-05-25 06:53:40|128.24|125.44|128.17|125.37|128.24|125.44|128.17|125.37|0
1653461630000|2022-05-25 06:53:50|126.55|123.75|127.22|124.42|127.36|124.56|126.55|123.75|0
1653461640000|2022-05-25 06:54:00|127.36|124.56|127.22|124.42|127.36|124.56|127.02|124.22|0
1653461650000|2022-05-25 06:54:10|127.49|124.69|127.36|124.56|127.49|124.69|127.36|124.56|0
1653461660000|2022-05-25 06:54:20|127.22|124.42|127.36|124.56|127.36|124.56|127.22|124.42|0
1653461670000|2022-05-25 06:54:30|127.49|124.69|127.16|124.36|127.49|124.69|127.02|124.22|0
1653461680000|2022-05-25 06:54:40|127.09|124.29|127.35|124.55|127.35|124.55|127.09|124.29|0
1653461690000|2022-05-25 06:54:50|127.42|124.62|127.49|124.69|127.49|124.69|127.35|124.55|0
1653461700000|2022-05-25 06:55:00|127.62|124.82|127.76|124.96|127.89|125.09|127.62|124.82|0
1653461710000|2022-05-25 06:55:10|127.89|125.09|127.89|125.09|127.89|125.09|127.89|125.09|0
1653461720000|2022-05-25 06:55:20|127.42|124.62|126.82|124.02|127.76|124.96|126.82|124.02|0
1653461730000|2022-05-25 06:55:30|126.68|123.88|126.89|124.09|126.89|124.09|126.68|123.88|0
1653461740000|2022-05-25 06:55:40|126.82|124.02|126.82|124.02|126.82|124.02|126.82|124.02|0
1653461750000|2022-05-25 06:55:50|126.89|124.09|126.89|124.09|126.89|124.09|126.82|124.02|0
1653461760000|2022-05-25 06:56:00|126.95|124.15|127.15|124.35|127.22|124.42|126.95|124.15|0
1653461770000|2022-05-25 06:56:10|127.29|124.49|127.89|125.09|127.89|125.09|127.29|124.49|0
1653461780000|2022-05-25 06:56:20|127.76|124.96|127.96|125.16|127.96|125.16|127.76|124.96|0
1653461790000|2022-05-25 06:56:30|127.89|125.09|128.1|125.3|128.16|125.36|127.89|125.09|0
1653461800000|2022-05-25 06:56:40|128.23|125.43|128.16|125.36|128.3|125.5|128.16|125.36|0
1653461810000|2022-05-25 06:56:50|128.1|125.3|127.35|124.55|128.1|125.3|127.35|124.55|0
1653461820000|2022-05-25 06:57:00|126.95|124.15|127.22|124.42|127.22|124.42|126.95|124.15|0
1653461830000|2022-05-25 06:57:10|127.08|124.28|127.49|124.69|127.49|124.69|127.08|124.28|0
1653461850000|2022-05-25 06:57:30|127.62|124.82|127.69|124.89|127.69|124.89|127.62|124.82|0
1653461860000|2022-05-25 06:57:40|127.62|124.82|127.89|125.09|127.89|125.09|127.62|124.82|0
1653461870000|2022-05-25 06:57:50|127.82|125.02|127.75|124.95|127.82|125.02|127.75|124.95|0
1653461880000|2022-05-25 06:58:00|127.89|125.09|128.02|125.22|128.02|125.22|127.89|125.09|0
1653461890000|2022-05-25 06:58:10|128.16|125.36|128.02|125.22|128.16|125.36|128.02|125.22|0
1653461900000|2022-05-25 06:58:20|128.09|125.29|127.89|125.09|128.09|125.29|127.89|125.09|0
1653461910000|2022-05-25 06:58:30|127.48|124.68|126.68|123.88|127.48|124.68|126.54|123.74|0
1653461920000|2022-05-25 06:58:40|126.81|124.01|126.95|124.15|127.02|124.22|126.81|124.01|0
1653461930000|2022-05-25 06:58:50|126.81|124.01|126.81|124.01|126.81|124.01|126.81|124.01|0
1653461940000|2022-05-25 06:59:00|126.61|123.81|127.35|124.55|127.35|124.55|126.61|123.81|0
1653461950000|2022-05-25 06:59:10|127.42|124.62|127.42|124.62|127.42|124.62|127.35|124.55|0
1653461960000|2022-05-25 06:59:20|127.48|124.68|127.89|125.09|127.89|125.09|127.48|124.68|0
1653461970000|2022-05-25 06:59:30|128.02|125.22|127.89|125.09|128.02|125.22|127.89|125.09|0
1653461980000|2022-05-25 06:59:40|128.02|125.22|128.09|125.29|128.09|125.29|128.02|125.22|0
1653461990000|2022-05-25 06:59:50|128.16|125.36|126.27|123.47|128.16|125.36|126.27|123.47|0
1653462000000|2022-05-25 07:00:00|126.88|124.08|127.15|124.35|127.15|124.35|126.74|123.94|0
1653462010000|2022-05-25 07:00:10|127.42|124.62|127.88|125.08|127.88|125.08|127.42|124.62|0
1653462020000|2022-05-25 07:00:20|127.75|124.95|128.15|125.35|128.15|125.35|127.62|124.82|0
1653462030000|2022-05-25 07:00:30|128.42|125.62|127.75|124.95|128.42|125.62|127.75|124.95|0
1653462040000|2022-05-25 07:00:40|127.68|124.88|128.02|125.22|128.02|125.22|127.68|124.88|0
1653462050000|2022-05-25 07:00:50|127.68|124.88|127.68|124.88|127.68|124.88|127.68|124.88|0
1653462060000|2022-05-25 07:01:00|128.02|125.22|128.83|126.03|128.83|126.03|128.02|125.22|0
1653462070000|2022-05-25 07:01:10|128.69|125.89|128.97|126.17|128.97|126.17|128.69|125.89|0
1653462080000|2022-05-25 07:01:20|128.56|125.76|128.56|125.76|128.56|125.76|128.42|125.62|0
1653462090000|2022-05-25 07:01:30|128.42|125.62|128.69|125.89|128.69|125.89|128.29|125.49|0
1653462100000|2022-05-25 07:01:40|128.56|125.76|129.1|126.3|129.1|126.3|128.56|125.76|0
1653462110000|2022-05-25 07:01:50|129.24|126.44|129.44|126.64|129.44|126.64|129.24|126.44|0
1653462120000|2022-05-25 07:02:00|129.51|126.71|129.51|126.71|129.51|126.71|129.37|126.57|0
1653462130000|2022-05-25 07:02:10|129.78|126.98|129.58|126.78|129.78|126.98|129.58|126.78|0
1653462140000|2022-05-25 07:02:20|129.51|126.71|129.78|126.98|129.78|126.98|129.37|126.57|0
1653462150000|2022-05-25 07:02:30|129.58|126.78|129.37|126.57|129.64|126.84|129.37|126.57|0
1653462160000|2022-05-25 07:02:40|129.23|126.43|129.1|126.3|129.3|126.5|129.1|126.3|0
1653462170000|2022-05-25 07:02:50|129.3|126.5|129.23|126.43|129.3|126.5|129.23|126.43|0
1653462180000|2022-05-25 07:03:00|129.3|126.5|129.71|126.91|129.78|126.98|129.3|126.5|0
1653462190000|2022-05-25 07:03:10|129.51|126.71|129.37|126.57|129.51|126.71|129.37|126.57|0
1653462200000|2022-05-25 07:03:20|129.17|126.37|129.44|126.64|129.44|126.64|129.1|126.3|0
1653462210000|2022-05-25 07:03:30|129.23|126.43|129.78|126.98|129.78|126.98|129.23|126.43|0
1653462220000|2022-05-25 07:03:40|129.64|126.84|129.91|127.11|129.91|127.11|129.64|126.84|0
1653462230000|2022-05-25 07:03:50|130.19|127.39|129.98|127.18|130.19|127.39|129.98|127.18|0
1653462240000|2022-05-25 07:04:00|130.05|127.25|130.18|127.38|130.26|127.46|130.05|127.25|0
1653462250000|2022-05-25 07:04:10|130.05|127.25|130.46|127.66|130.46|127.66|130.05|127.25|0
1653462260000|2022-05-25 07:04:20|130.32|127.52|130.39|127.59|130.39|127.59|130.26|127.46|0
1653462270000|2022-05-25 07:04:30|130.73|127.93|130.8|128|130.8|128|130.73|127.93|0
1653462280000|2022-05-25 07:04:40|130.66|127.86|130.73|127.93|131|128.2|130.66|127.86|0
1653462290000|2022-05-25 07:04:50|130.59|127.79|130.59|127.79|130.8|128|130.59|127.79|0
1653462300000|2022-05-25 07:05:00|130.46|128.06|130.39|127.99|130.46|128.06|130.33|127.93|0
1653462310000|2022-05-25 07:05:10|130.33|127.93|130.8|128.4|130.8|128.4|130.26|127.86|0
1653462320000|2022-05-25 07:05:20|130.74|128.34|130.8|128.4|130.8|128.4|130.67|128.27|0
1653462330000|2022-05-25 07:05:30|130.74|128.34|130.67|128.27|130.8|128.4|130.67|128.27|0
1653462340000|2022-05-25 07:05:40|130.8|128.4|130.8|128.4|130.8|128.4|130.8|128.4|0
1653462350000|2022-05-25 07:05:50|130.53|128.13|130.25|127.85|130.53|128.13|130.25|127.85|0
1653462360000|2022-05-25 07:06:00|130.33|127.93|130.6|128.2|130.6|128.2|130.33|127.93|0
1653462370000|2022-05-25 07:06:10|130.25|127.85|129.98|127.58|130.25|127.85|129.98|127.58|0
1653462380000|2022-05-25 07:06:20|129.57|127.17|129.44|127.04|129.57|127.17|129.44|127.04|0
1653462390000|2022-05-25 07:06:30|129.57|127.17|129.64|127.24|129.78|127.38|129.57|127.17|0
1653462400000|2022-05-25 07:06:40|129.71|127.31|130.05|127.65|130.05|127.65|129.71|127.31|0
1653462410000|2022-05-25 07:06:50|130.12|127.72|129.71|127.31|130.12|127.72|129.71|127.31|0
1653462420000|2022-05-25 07:07:00|129.84|127.44|129.44|127.04|129.84|127.44|129.44|127.04|0
1653462430000|2022-05-25 07:07:10|129.71|127.31|129.03|126.63|129.71|127.31|129.03|126.63|0
1653462440000|2022-05-25 07:07:20|129.1|126.7|129.3|126.9|129.3|126.9|129.03|126.63|0
1653462450000|2022-05-25 07:07:30|129.51|127.11|129.57|127.17|129.71|127.31|129.51|127.11|0
1653462460000|2022-05-25 07:07:40|129.23|126.83|129.3|126.9|129.3|126.9|129.23|126.83|0
1653462470000|2022-05-25 07:07:50|129.43|127.03|129.98|127.58|129.98|127.58|129.43|127.03|0
1653462480000|2022-05-25 07:08:00|129.84|127.44|129.16|126.76|129.84|127.44|129.16|126.76|0
1653462490000|2022-05-25 07:08:10|128.48|126.08|129.16|126.76|129.16|126.76|128.48|126.08|0
1653462500000|2022-05-25 07:08:20|128.96|126.56|128.89|126.49|128.96|126.56|128.89|126.49|0
1653462510000|2022-05-25 07:08:30|129.03|126.63|128.82|126.42|129.03|126.63|128.82|126.42|0
1653462520000|2022-05-25 07:08:40|128.75|126.35|128.62|126.22|128.75|126.35|128.62|126.22|0
1653462530000|2022-05-25 07:08:50|128.69|126.29|128.89|126.49|128.89|126.49|128.55|126.15|0
1653462540000|2022-05-25 07:09:00|128.42|126.02|127.88|125.48|128.48|126.08|127.88|125.48|0
1653462550000|2022-05-25 07:09:10|127.54|125.14|127.94|125.54|127.94|125.54|127.54|125.14|0
1653462560000|2022-05-25 07:09:20|127.81|125.41|128.08|125.68|128.08|125.68|127.81|125.41|0
1653462570000|2022-05-25 07:09:30|127.94|125.54|128.08|125.68|128.08|125.68|127.94|125.54|0
1653462580000|2022-05-25 07:09:40|128.07|125.67|127.87|125.47|128.07|125.67|127.8|125.4|0
1653462590000|2022-05-25 07:09:50|128.07|125.67|128.07|125.67|128.14|125.74|128.07|125.67|0
1653462600000|2022-05-25 07:10:00|128.48|126.08|128.75|126.35|128.75|126.35|128.42|126.02|0
1653462610000|2022-05-25 07:10:10|128.69|126.29|128.69|126.29|128.82|126.42|128.62|126.22|0
1653462620000|2022-05-25 07:10:20|128.62|126.22|128.14|125.74|128.62|126.22|128.14|125.74|0
1653462630000|2022-05-25 07:10:30|128.07|125.67|128.07|125.67|128.28|125.88|128.07|125.67|0
1653462640000|2022-05-25 07:10:40|128.21|125.81|128.41|126.01|128.41|126.01|128.21|125.81|0
1653462650000|2022-05-25 07:10:50|128.48|126.08|128.34|125.94|128.48|126.08|128.28|125.88|0
1653462660000|2022-05-25 07:11:00|128.48|126.08|128.41|126.01|128.61|126.21|128.28|125.88|0
1653462670000|2022-05-25 07:11:10|128.48|126.08|128.88|126.48|128.88|126.48|128.48|126.08|0
1653462680000|2022-05-25 07:11:20|129.56|127.16|129.7|127.3|129.91|127.51|129.29|126.89|0
1653462690000|2022-05-25 07:11:30|129.29|126.89|129.23|126.83|129.29|126.89|129.16|126.76|0
1653462700000|2022-05-25 07:11:40|129.02|126.62|128.48|126.08|129.02|126.62|128.48|126.08|0
1653462710000|2022-05-25 07:11:50|128.34|125.94|128.75|126.35|128.75|126.35|128.34|125.94|0
1653462720000|2022-05-25 07:12:00|128.88|126.48|128.28|125.88|128.88|126.48|128.21|125.81|0
1653462730000|2022-05-25 07:12:10|128.07|125.67|128.48|126.08|128.48|126.08|128.07|125.67|0
1653462740000|2022-05-25 07:12:20|128.61|126.21|128.34|125.94|128.68|126.28|128.34|125.94|0
1653462750000|2022-05-25 07:12:30|128.75|126.35|128.48|126.08|128.75|126.35|128.34|125.94|0
1653462760000|2022-05-25 07:12:40|128.68|126.28|128.48|126.08|128.68|126.28|128.34|125.94|0
1653462770000|2022-05-25 07:12:50|128.61|126.21|128.88|126.48|128.88|126.48|128.61|126.21|0
1653462780000|2022-05-25 07:13:00|128.75|126.35|128.75|126.35|128.75|126.35|128.41|126.01|0
1653462790000|2022-05-25 07:13:10|128.95|126.55|128.75|126.35|128.95|126.55|128.61|126.21|0
1653462800000|2022-05-25 07:13:20|128.68|126.28|128.47|126.07|128.68|126.28|128.34|125.94|0
1653462810000|2022-05-25 07:13:30|128.61|126.21|128.47|126.07|128.68|126.28|128.41|126.01|0
1653462820000|2022-05-25 07:13:40|128.41|126.01|128.27|125.87|128.41|126.01|128.27|125.87|0
1653462830000|2022-05-25 07:13:50|128.2|125.8|128.54|126.14|128.54|126.14|128.2|125.8|0
1653462840000|2022-05-25 07:14:00|128.61|126.21|128.41|126.01|128.61|126.21|128.41|126.01|0
1653462850000|2022-05-25 07:14:10|128.34|125.94|127.93|125.53|128.34|125.94|127.93|125.53|0
1653462860000|2022-05-25 07:14:20|128.2|125.8|128.2|125.8|128.2|125.8|128.07|125.67|0
1653462870000|2022-05-25 07:14:30|127.8|125.4|127.53|125.13|127.8|125.4|127.53|125.13|0
1653462880000|2022-05-25 07:14:40|127.6|125.2|127.8|125.4|127.8|125.4|127.6|125.2|0
1653462890000|2022-05-25 07:14:50|127.93|125.53|128.07|125.67|128.14|125.74|127.93|125.53|0
1653462900000|2022-05-25 07:15:00|127.93|125.53|127.93|125.53|127.93|125.53|127.93|125.53|0
1653462910000|2022-05-25 07:15:10|128|125.6|127.87|125.47|128|125.6|127.87|125.47|0
1653462920000|2022-05-25 07:15:20|128.2|125.8|128.07|125.67|128.2|125.8|128.07|125.67|0
1653462930000|2022-05-25 07:15:30|128.2|125.8|127.8|125.4|128.2|125.8|127.8|125.4|0
1653462940000|2022-05-25 07:15:40|127.66|125.26|127.93|125.53|127.93|125.53|127.6|125.2|0
1653462950000|2022-05-25 07:15:50|128|125.6|128.47|126.07|128.47|126.07|128|125.6|0
1653462960000|2022-05-25 07:16:00|128.13|125.73|128.13|125.73|128.13|125.73|128.13|125.73|0
1653462970000|2022-05-25 07:16:10|128.47|126.07|128.61|126.21|128.61|126.21|128.47|126.07|0
1653462980000|2022-05-25 07:16:20|128.74|126.34|128.61|126.21|128.74|126.34|128.47|126.07|0
1653462990000|2022-05-25 07:16:30|128.47|126.07|128.54|126.14|128.54|126.14|128.47|126.07|0
1653463000000|2022-05-25 07:16:40|128.47|126.07|128.47|126.07|128.47|126.07|128.47|126.07|0
1653463010000|2022-05-25 07:16:50|128.81|126.41|128.6|126.2|128.81|126.41|128.6|126.2|0
1653463020000|2022-05-25 07:17:00|128.88|126.48|129.22|126.82|129.49|127.09|128.88|126.48|0
1653463030000|2022-05-25 07:17:10|129.28|126.88|129.28|126.88|129.28|126.88|129.15|126.75|0
1653463040000|2022-05-25 07:17:20|129.15|126.75|129.08|126.68|129.15|126.75|129.01|126.61|0
1653463050000|2022-05-25 07:17:30|129.55|127.15|129.28|126.88|129.55|127.15|129.28|126.88|0
1653463060000|2022-05-25 07:17:40|128.87|126.47|128.4|126|128.87|126.47|128.4|126|0
1653463070000|2022-05-25 07:17:50|128.33|125.93|128.06|125.66|128.33|125.93|127.93|125.53|0
1653463080000|2022-05-25 07:18:00|127.59|125.19|126.98|124.58|127.59|125.19|126.98|124.58|0
1653463090000|2022-05-25 07:18:10|126.85|124.45|126.71|124.31|126.85|124.45|126.71|124.31|0
1653463100000|2022-05-25 07:18:20|126.85|124.45|126.71|124.31|126.98|124.58|126.71|124.31|0
1653463110000|2022-05-25 07:18:30|126.58|124.18|127.39|124.99|127.39|124.99|126.58|124.18|0
1653463120000|2022-05-25 07:18:40|127.19|124.79|127.25|124.85|127.25|124.85|127.05|124.65|0
1653463130000|2022-05-25 07:18:50|127.46|125.06|127.79|125.39|127.79|125.39|127.46|125.06|0
1653463140000|2022-05-25 07:19:00|127.59|125.19|127.65|125.25|127.65|125.25|127.52|125.12|0
1653463150000|2022-05-25 07:19:10|127.79|125.39|128.06|125.66|128.06|125.66|127.65|125.25|0
1653463160000|2022-05-25 07:19:20|128.19|125.79|127.92|125.52|128.19|125.79|127.92|125.52|0
1653463170000|2022-05-25 07:19:30|128.06|125.66|128.19|125.79|128.19|125.79|128.06|125.66|0
1653463180000|2022-05-25 07:19:40|128.33|125.93|128.54|126.14|128.54|126.14|128.33|125.93|0
1653463190000|2022-05-25 07:19:50|128.87|126.47|129.14|126.74|129.14|126.74|128.87|126.47|0
1653463200000|2022-05-25 07:20:00|129.08|126.68|129.01|126.61|129.08|126.68|128.87|126.47|0
1653463210000|2022-05-25 07:20:10|129.41|127.01|130.23|127.83|130.37|127.97|129.41|127.01|0
1653463220000|2022-05-25 07:20:20|130.17|127.77|130.78|128.38|130.78|128.38|130.17|127.77|0
1653463230000|2022-05-25 07:20:30|130.85|128.45|130.85|128.45|130.85|128.45|130.58|128.18|0
1653463240000|2022-05-25 07:20:40|131.05|128.65|131.05|128.65|131.05|128.65|130.99|128.59|0
1653463250000|2022-05-25 07:20:50|130.92|128.52|130.85|128.45|131.05|128.65|130.85|128.45|0
1653463260000|2022-05-25 07:21:00|130.99|128.59|130.85|128.45|130.99|128.59|130.78|128.38|0
1653463270000|2022-05-25 07:21:10|130.64|128.24|131.33|128.93|131.4|129|130.64|128.24|0
1653463280000|2022-05-25 07:21:20|131.46|129.06|131.6|129.2|131.74|129.34|131.46|129.06|0
1653463290000|2022-05-25 07:21:30|131.54|129.14|132.01|129.61|132.01|129.61|131.54|129.14|0
1653463300000|2022-05-25 07:21:40|132.15|129.75|132.15|129.75|132.15|129.75|132.15|129.75|0
1653463310000|2022-05-25 07:21:50|132.01|129.61|132.15|129.75|132.29|129.89|132.01|129.61|0
1653463320000|2022-05-25 07:22:00|132.29|129.89|132.15|129.75|132.29|129.89|132.15|129.75|0
1653463330000|2022-05-25 07:22:10|131.88|129.48|132.01|129.61|132.01|129.61|131.88|129.48|0
1653463340000|2022-05-25 07:22:20|131.88|129.48|131.87|129.47|131.88|129.48|131.74|129.34|0
1653463350000|2022-05-25 07:22:30|131.74|129.34|131.32|128.92|131.74|129.34|131.32|128.92|0
1653463360000|2022-05-25 07:22:40|131.19|128.79|130.78|128.38|131.19|128.79|130.78|128.38|0
1653463370000|2022-05-25 07:22:50|130.71|128.31|130.91|128.51|130.91|128.51|130.71|128.31|0
1653463380000|2022-05-25 07:23:00|131.19|128.79|131.05|128.65|131.19|128.79|131.05|128.65|0
1653463390000|2022-05-25 07:23:10|130.91|128.51|131.05|128.65|131.05|128.65|130.64|128.24|0
1653463400000|2022-05-25 07:23:20|130.91|128.51|131.05|128.65|131.05|128.65|130.91|128.51|0
1653463410000|2022-05-25 07:23:30|130.98|128.58|131.12|128.72|131.12|128.72|130.85|128.45|0
1653463420000|2022-05-25 07:23:40|130.98|128.58|130.77|128.37|131.05|128.65|130.77|128.37|0
1653463430000|2022-05-25 07:23:50|130.5|128.1|130.36|127.96|130.5|128.1|130.36|127.96|0
1653463440000|2022-05-25 07:24:00|130.5|128.1|130.36|127.96|130.5|128.1|130.36|127.96|0
1653463450000|2022-05-25 07:24:10|130.71|128.31|131.18|128.78|131.18|128.78|130.71|128.31|0
1653463460000|2022-05-25 07:24:20|131.05|128.65|130.91|128.51|131.05|128.65|130.91|128.51|0
1653463470000|2022-05-25 07:24:30|130.77|128.37|130.36|127.96|130.77|128.37|130.3|127.9|0
1653463480000|2022-05-25 07:24:40|130.3|127.9|130.3|127.9|130.5|128.1|130.3|127.9|0
1653463490000|2022-05-25 07:24:50|130.5|128.1|130.22|127.82|130.5|128.1|130.22|127.82|0
1653463500000|2022-05-25 07:25:00|130.16|127.76|130.57|128.17|130.57|128.17|130.16|127.76|0
1653463510000|2022-05-25 07:25:10|130.63|128.23|130.63|128.23|130.63|128.23|130.5|128.1|0
1653463520000|2022-05-25 07:25:20|130.71|128.31|130.63|128.23|130.84|128.44|130.63|128.23|0
1653463530000|2022-05-25 07:25:30|130.71|128.31|130.5|128.1|130.71|128.31|130.43|128.03|0
1653463540000|2022-05-25 07:25:40|130.36|127.96|130.57|128.17|130.77|128.37|130.36|127.96|0
1653463550000|2022-05-25 07:25:50|130.22|127.82|129.81|127.41|130.22|127.82|129.81|127.41|0
1653463560000|2022-05-25 07:26:00|130.09|127.69|130.77|128.37|130.77|128.37|130.09|127.69|0
1653463570000|2022-05-25 07:26:10|130.63|128.23|130.77|128.37|130.91|128.51|130.63|128.23|0
1653463580000|2022-05-25 07:26:20|130.91|128.51|130.77|128.37|130.91|128.51|130.77|128.37|0
1653463590000|2022-05-25 07:26:30|130.91|128.51|130.43|128.03|130.91|128.51|130.43|128.03|0
1653463600000|2022-05-25 07:26:40|130.63|128.23|130.77|128.37|130.77|128.37|130.57|128.17|0
1653463610000|2022-05-25 07:26:50|130.84|128.44|131.04|128.64|131.04|128.64|130.84|128.44|0
1653463620000|2022-05-25 07:27:00|130.98|128.58|130.91|128.51|130.98|128.58|130.91|128.51|0
1653463630000|2022-05-25 07:27:10|131.04|128.64|130.91|128.51|131.04|128.64|130.91|128.51|0
1653463640000|2022-05-25 07:27:20|131.04|128.64|131.04|128.64|131.18|128.78|131.04|128.64|0
1653463650000|2022-05-25 07:27:30|130.77|128.37|130.49|128.09|130.77|128.37|130.49|128.09|0
1653463660000|2022-05-25 07:27:40|130.63|128.23|130.9|128.5|130.9|128.5|130.63|128.23|0
1653463670000|2022-05-25 07:27:50|130.77|128.37|130.9|128.5|130.9|128.5|130.63|128.23|0
1653463680000|2022-05-25 07:28:00|130.77|128.37|130.9|128.5|130.9|128.5|130.77|128.37|0
1653463690000|2022-05-25 07:28:10|131.04|128.64|130.77|128.37|131.18|128.78|130.77|128.37|0
1653463700000|2022-05-25 07:28:20|130.9|128.5|130.77|128.37|130.97|128.57|130.77|128.37|0
1653463710000|2022-05-25 07:28:30|130.49|128.09|130.97|128.57|130.97|128.57|130.49|128.09|0
1653463720000|2022-05-25 07:28:40|131.04|128.64|131.18|128.78|131.18|128.78|130.97|128.57|0
1653463730000|2022-05-25 07:28:50|131.39|128.99|131.31|128.91|131.39|128.99|131.18|128.78|0
1653463740000|2022-05-25 07:29:00|131.25|128.85|131.11|128.71|131.31|128.91|131.11|128.71|0
1653463750000|2022-05-25 07:29:10|131.18|128.78|131.18|128.78|131.25|128.85|131.18|128.78|0
1653463760000|2022-05-25 07:29:20|131.25|128.85|131.39|128.99|131.45|129.05|131.25|128.85|0
1653463770000|2022-05-25 07:29:30|132|129.6|131.86|129.46|132.14|129.74|131.86|129.46|0
1653463780000|2022-05-25 07:29:40|131.73|129.33|131.86|129.46|131.86|129.46|131.73|129.33|0
1653463790000|2022-05-25 07:29:50|132|129.6|132.07|129.67|132.14|129.74|132|129.6|0
1653463800000|2022-05-25 07:30:00|132.14|129.74|132.62|130.22|132.62|130.22|132.14|129.74|0
1653463810000|2022-05-25 07:30:10|132.41|130.01|132.28|129.88|132.41|130.01|132.21|129.81|0
1653463820000|2022-05-25 07:30:20|132.35|129.95|132.28|129.88|132.41|130.01|132.28|129.88|0
1653463830000|2022-05-25 07:30:30|132.21|129.81|132.07|129.67|132.21|129.81|132.07|129.67|0
1653463840000|2022-05-25 07:30:40|132.14|129.74|132.35|129.95|132.69|130.29|132.14|129.74|0
1653463850000|2022-05-25 07:30:50|132.55|130.15|132.69|130.29|133.11|130.71|132.55|130.15|0
1653463860000|2022-05-25 07:31:00|132.55|130.15|132.9|130.5|132.9|130.5|132.55|130.15|0
1653463870000|2022-05-25 07:31:10|132.76|130.36|132.97|130.57|132.97|130.57|132.76|130.36|0
1653463880000|2022-05-25 07:31:20|132.83|130.43|132.41|130.01|132.9|130.5|132.41|130.01|0
1653463890000|2022-05-25 07:31:30|132.27|129.87|132.41|130.01|132.41|130.01|132.27|129.87|0
1653463900000|2022-05-25 07:31:40|132.48|130.08|132.69|130.29|132.69|130.29|132.48|130.08|0
1653463910000|2022-05-25 07:31:50|132.9|130.5|133.04|130.64|133.18|130.78|132.9|130.5|0
1653463920000|2022-05-25 07:32:00|133.1|130.7|133.31|130.91|133.31|130.91|133.1|130.7|0
1653463930000|2022-05-25 07:32:10|133.38|130.98|133.66|131.26|133.66|131.26|133.38|130.98|0
1653463940000|2022-05-25 07:32:20|133.8|131.4|134.21|131.81|134.21|131.81|133.8|131.4|0
1653463950000|2022-05-25 07:32:30|133.87|131.47|133.8|131.4|133.87|131.47|133.59|131.19|0
1653463960000|2022-05-25 07:32:40|133.87|131.47|133.73|131.33|133.87|131.47|133.66|131.26|0
1653463970000|2022-05-25 07:32:50|133.52|131.12|133.59|131.19|133.66|131.26|133.52|131.12|0
1653463980000|2022-05-25 07:33:00|133.66|131.26|133.1|130.7|133.66|131.26|133.1|130.7|0
1653463990000|2022-05-25 07:33:10|133.17|130.77|133.24|130.84|133.24|130.84|133.03|130.63|0
1653464000000|2022-05-25 07:33:20|133.38|130.98|133.1|130.7|133.52|131.12|133.1|130.7|0
1653464010000|2022-05-25 07:33:30|133.38|130.98|133.73|131.33|133.73|131.33|133.38|130.98|0
1653464020000|2022-05-25 07:33:40|133.66|131.26|133.59|131.19|133.66|131.26|133.45|131.05|0
1653464030000|2022-05-25 07:33:50|133.66|131.26|133.45|131.05|133.66|131.26|133.38|130.98|0
1653464040000|2022-05-25 07:34:00|133.66|131.26|133.1|130.7|133.66|131.26|133.03|130.63|0
1653464050000|2022-05-25 07:34:10|133.03|130.63|133.03|130.63|133.31|130.91|133.03|130.63|0
1653464060000|2022-05-25 07:34:20|133.1|130.7|133.17|130.77|133.17|130.77|132.89|130.49|0
1653464070000|2022-05-25 07:34:30|133.03|130.63|133.03|130.63|133.03|130.63|133.03|130.63|0
1653464080000|2022-05-25 07:34:40|132.96|130.56|132.82|130.42|132.96|130.56|132.68|130.28|0
1653464090000|2022-05-25 07:34:50|132.89|130.49|133.24|130.84|133.38|130.98|132.89|130.49|0
1653464100000|2022-05-25 07:35:00|133.1|130.7|132.82|130.42|133.1|130.7|132.82|130.42|0
1653464110000|2022-05-25 07:35:10|132.68|130.28|132.82|130.42|132.82|130.42|132.68|130.28|0
1653464120000|2022-05-25 07:35:20|132.75|130.35|132.41|130.01|132.82|130.42|132.41|130.01|0
1653464130000|2022-05-25 07:35:30|132.48|130.08|132.68|130.28|132.68|130.28|132.41|130.01|0
1653464140000|2022-05-25 07:35:40|132.54|130.14|132.68|130.28|132.68|130.28|132.54|130.14|0
1653464150000|2022-05-25 07:35:50|132.54|130.14|132.54|130.14|132.54|130.14|132.41|130.01|0
1653464160000|2022-05-25 07:36:00|132.68|130.28|132.68|130.28|132.82|130.42|132.68|130.28|0
1653464170000|2022-05-25 07:36:10|132.96|130.56|133.17|130.77|133.17|130.77|132.96|130.56|0
1653464180000|2022-05-25 07:36:20|133.1|130.7|132.96|130.56|133.1|130.7|132.96|130.56|0
1653464190000|2022-05-25 07:36:30|133.03|130.63|133.51|131.11|133.51|131.11|133.03|130.63|0
1653464200000|2022-05-25 07:36:40|133.45|131.05|133.65|131.25|133.86|131.46|133.45|131.05|0
1653464210000|2022-05-25 07:36:50|133.58|131.18|133.93|131.53|133.93|131.53|133.58|131.18|0
1653464220000|2022-05-25 07:37:00|133.65|131.25|134.07|131.67|134.07|131.67|133.65|131.25|0
1653464230000|2022-05-25 07:37:10|134.21|131.81|134.49|132.09|134.49|132.09|134.21|131.81|0
1653464240000|2022-05-25 07:37:20|134.42|132.02|134.9|132.5|134.9|132.5|134.42|132.02|0
1653464250000|2022-05-25 07:37:30|135.18|132.78|135.32|132.92|135.4|133|135.18|132.78|0
1653464260000|2022-05-25 07:37:40|135.54|133.14|135.54|133.14|135.54|133.14|135.4|133|0
1653464270000|2022-05-25 07:37:50|135.32|132.92|135.32|132.92|135.46|133.06|135.32|132.92|0
1653464280000|2022-05-25 07:38:00|135.18|132.78|135.04|132.64|135.32|132.92|135.04|132.64|0
1653464290000|2022-05-25 07:38:10|134.98|132.58|134.84|132.44|134.98|132.58|134.56|132.16|0
1653464300000|2022-05-25 07:38:20|134.76|132.36|134.7|132.3|134.76|132.36|134.62|132.22|0
1653464310000|2022-05-25 07:38:30|134.76|132.36|134.76|132.36|135.04|132.64|134.76|132.36|0
1653464320000|2022-05-25 07:38:40|134.62|132.22|134.9|132.5|134.9|132.5|134.62|132.22|0
1653464330000|2022-05-25 07:38:50|134.69|132.29|135.04|132.64|135.18|132.78|134.69|132.29|0
1653464340000|2022-05-25 07:39:00|135.11|132.71|135.25|132.85|135.25|132.85|135.11|132.71|0
1653464350000|2022-05-25 07:39:10|135.32|132.92|135.74|133.34|135.88|133.48|135.32|132.92|0
1653464360000|2022-05-25 07:39:20|135.6|133.2|135.46|133.06|135.6|133.2|135.46|133.06|0
1653464370000|2022-05-25 07:39:30|135.53|133.13|135.25|132.85|135.53|133.13|135.25|132.85|0
1653464380000|2022-05-25 07:39:40|135.53|133.13|135.18|132.78|135.53|133.13|135.18|132.78|0
1653464390000|2022-05-25 07:39:50|135.53|133.13|135.46|133.06|135.53|133.13|135.39|132.99|0
1653464400000|2022-05-25 07:40:00|135.32|132.92|134.9|132.5|135.32|132.92|134.9|132.5|0
1653464410000|2022-05-25 07:40:10|134.97|132.57|135.04|132.64|135.32|132.92|134.97|132.57|0
1653464420000|2022-05-25 07:40:20|134.9|132.5|134.97|132.57|134.97|132.57|134.9|132.5|0
1653464430000|2022-05-25 07:40:30|134.76|132.36|135.25|132.85|135.25|132.85|134.76|132.36|0
1653464440000|2022-05-25 07:40:40|135.18|132.78|135.11|132.71|135.46|133.06|135.11|132.71|0
1653464450000|2022-05-25 07:40:50|135.39|132.99|135.32|132.92|135.46|133.06|135.25|132.85|0
1653464460000|2022-05-25 07:41:00|135.39|132.99|135.32|132.92|135.46|133.06|135.32|132.92|0
1653464470000|2022-05-25 07:41:10|135.18|132.78|135.46|133.06|135.6|133.2|135.18|132.78|0
1653464480000|2022-05-25 07:41:20|135.32|132.92|135.18|132.78|135.32|132.92|135.11|132.71|0
1653464490000|2022-05-25 07:41:30|135.25|132.85|134.76|132.36|135.25|132.85|134.76|132.36|0
1653464500000|2022-05-25 07:41:40|134.62|132.22|133.99|131.59|134.62|132.22|133.99|131.59|0
1653464510000|2022-05-25 07:41:50|134.2|131.8|134.48|132.08|134.48|132.08|134.2|131.8|0
1653464520000|2022-05-25 07:42:00|134.41|132.01|134.06|131.66|134.41|132.01|133.99|131.59|0
1653464530000|2022-05-25 07:42:10|133.92|131.52|133.78|131.38|133.92|131.52|133.78|131.38|0
1653464540000|2022-05-25 07:42:20|133.92|131.52|133.92|131.52|133.92|131.52|133.92|131.52|0
1653464550000|2022-05-25 07:42:30|133.71|131.31|133.64|131.24|133.78|131.38|133.64|131.24|0
1653464560000|2022-05-25 07:42:40|133.57|131.17|133.71|131.31|133.71|131.31|133.57|131.17|0
1653464570000|2022-05-25 07:42:50|133.78|131.38|134.9|132.5|134.9|132.5|133.64|131.24|0
1653464580000|2022-05-25 07:43:00|134.97|132.57|135.11|132.71|135.25|132.85|134.97|132.57|0
1653464590000|2022-05-25 07:43:10|135.03|132.63|135.31|132.91|135.45|133.05|135.03|132.63|0
1653464600000|2022-05-25 07:43:20|135.03|132.63|134.75|132.35|135.03|132.63|134.75|132.35|0
1653464610000|2022-05-25 07:43:30|134.61|132.21|134.75|132.35|134.75|132.35|134.61|132.21|0
1653464620000|2022-05-25 07:43:40|134.61|132.21|134.69|132.29|134.69|132.29|134.55|132.15|0
1653464630000|2022-05-25 07:43:50|134.75|132.35|134.75|132.35|134.75|132.35|134.75|132.35|0
1653464640000|2022-05-25 07:44:00|134.61|132.21|134.89|132.49|134.89|132.49|134.61|132.21|0
1653464660000|2022-05-25 07:44:20|134.61|132.21|134.55|132.15|134.61|132.21|134.55|132.15|0
1653464670000|2022-05-25 07:44:30|134.61|132.21|134.61|132.21|134.75|132.35|134.55|132.15|0
1653464680000|2022-05-25 07:44:40|134.47|132.07|134.47|132.07|134.47|132.07|134.47|132.07|0
1653464690000|2022-05-25 07:44:50|134.55|132.15|134.61|132.21|134.61|132.21|134.41|132.01|0
1653464700000|2022-05-25 07:45:00|134.55|132.15|134.61|132.21|134.61|132.21|134.55|132.15|0
1653464710000|2022-05-25 07:45:10|134.47|132.07|134.82|132.42|134.82|132.42|134.47|132.07|0
1653464720000|2022-05-25 07:45:20|134.75|132.35|134.68|132.28|134.75|132.35|134.61|132.21|0
1653464730000|2022-05-25 07:45:30|135.03|132.63|135.1|132.7|135.1|132.7|135.03|132.63|0
1653464740000|2022-05-25 07:45:40|134.89|132.49|135.31|132.91|135.31|132.91|134.89|132.49|0
1653464750000|2022-05-25 07:45:50|135.03|132.63|135.31|132.91|135.31|132.91|135.03|132.63|0
1653464760000|2022-05-25 07:46:00|135.45|133.05|135.45|133.05|135.45|133.05|135.31|132.91|0
1653464770000|2022-05-25 07:46:10|135.73|133.33|135.8|133.4|135.8|133.4|135.59|133.19|0
1653464780000|2022-05-25 07:46:20|135.73|133.33|135.87|133.47|136.08|133.68|135.73|133.33|0
1653464790000|2022-05-25 07:46:30|135.59|133.19|135.45|133.05|135.73|133.33|135.38|132.98|0
1653464800000|2022-05-25 07:46:40|135.31|132.91|135.59|133.19|135.59|133.19|135.31|132.91|0
1653464810000|2022-05-25 07:46:50|135.52|133.12|135.45|133.05|135.52|133.12|135.45|133.05|0
1653464820000|2022-05-25 07:47:00|135.52|133.12|135.45|133.05|135.52|133.12|135.45|133.05|0
1653464830000|2022-05-25 07:47:10|135.03|132.63|134.96|132.56|135.1|132.7|134.96|132.56|0
1653464840000|2022-05-25 07:47:20|134.89|132.49|135.1|132.7|135.17|132.77|134.89|132.49|0
1653464850000|2022-05-25 07:47:30|135.17|132.77|134.68|132.28|135.17|132.77|134.68|132.28|0
1653464860000|2022-05-25 07:47:40|134.82|132.42|135.03|132.63|135.03|132.63|134.82|132.42|0
1653464870000|2022-05-25 07:47:50|134.96|132.56|134.96|132.56|134.96|132.56|134.89|132.49|0
1653464880000|2022-05-25 07:48:00|135.03|132.63|134.68|132.28|135.03|132.63|134.61|132.21|0
1653464890000|2022-05-25 07:48:10|134.54|132.14|133.91|131.51|134.61|132.21|133.91|131.51|0
1653464900000|2022-05-25 07:48:20|134.05|131.65|134.26|131.86|134.33|131.93|133.91|131.51|0
1653464910000|2022-05-25 07:48:30|134.47|132.07|134.26|131.86|134.61|132.21|134.26|131.86|0
1653464920000|2022-05-25 07:48:40|134.47|132.07|134.54|132.14|134.54|132.14|134.47|132.07|0
1653464930000|2022-05-25 07:48:50|134.47|132.07|134.47|132.07|134.47|132.07|134.4|132|0
1653464940000|2022-05-25 07:49:00|134.33|131.93|134.75|132.35|134.75|132.35|134.33|131.93|0
1653464950000|2022-05-25 07:49:10|134.89|132.49|135.16|132.76|135.16|132.76|134.75|132.35|0
1653464960000|2022-05-25 07:49:20|135.02|132.62|134.88|132.48|135.02|132.62|134.88|132.48|0
1653464970000|2022-05-25 07:49:30|134.61|132.21|134.47|132.07|134.61|132.21|134.47|132.07|0
1653464980000|2022-05-25 07:49:40|134.12|131.72|134.12|131.72|134.12|131.72|133.91|131.51|0
1653464990000|2022-05-25 07:49:50|134.05|131.65|134.12|131.72|134.12|131.72|133.98|131.58|0
1653465000000|2022-05-25 07:50:00|134.19|131.79|133.77|131.37|134.19|131.79|133.77|131.37|0
1653465010000|2022-05-25 07:50:10|133.91|131.51|134.19|131.79|134.19|131.79|133.91|131.51|0
1653465020000|2022-05-25 07:50:20|134.46|132.06|134.12|131.72|134.6|132.2|134.12|131.72|0
1653465030000|2022-05-25 07:50:30|134.32|131.92|133.7|131.3|134.32|131.92|133.7|131.3|0
1653465040000|2022-05-25 07:50:40|133.77|131.37|133.77|131.37|133.77|131.37|133.7|131.3|0
1653465050000|2022-05-25 07:50:50|133.91|131.51|133.7|131.3|133.91|131.51|133.7|131.3|0
1653465060000|2022-05-25 07:51:00|133.91|131.51|133.91|131.51|134.05|131.65|133.91|131.51|0
1653465070000|2022-05-25 07:51:10|134.05|131.65|134.18|131.78|134.18|131.78|134.05|131.65|0
1653465080000|2022-05-25 07:51:20|133.98|131.58|133.63|131.23|133.98|131.58|133.63|131.23|0
1653465090000|2022-05-25 07:51:30|133.49|131.09|133.35|130.95|133.49|131.09|133.28|130.88|0
1653465100000|2022-05-25 07:51:40|133.49|131.09|133.49|131.09|133.49|131.09|133.35|130.95|0
1653465110000|2022-05-25 07:51:50|133.42|131.02|133.35|130.95|133.42|131.02|133.35|130.95|0
1653465120000|2022-05-25 07:52:00|133.63|131.23|133.56|131.16|133.63|131.23|133.56|131.16|0
1653465130000|2022-05-25 07:52:10|133.35|130.95|133.49|131.09|133.49|131.09|133.35|130.95|0
1653465140000|2022-05-25 07:52:20|133.63|131.23|133.76|131.36|133.77|131.37|133.56|131.16|0
1653465150000|2022-05-25 07:52:30|133.63|131.23|133.63|131.23|133.63|131.23|133.35|130.95|0
1653465160000|2022-05-25 07:52:40|133.7|131.3|133.21|130.81|133.7|131.3|133.21|130.81|0
1653465170000|2022-05-25 07:52:50|133.28|130.88|133.63|131.23|133.63|131.23|133.28|130.88|0
1653465180000|2022-05-25 07:53:00|133.76|131.36|133.56|131.16|133.76|131.36|133.56|131.16|0
1653465190000|2022-05-25 07:53:10|133.21|130.81|133.21|130.81|133.28|130.88|133.21|130.81|0
1653465200000|2022-05-25 07:53:20|133.07|130.67|133.14|130.74|133.14|130.74|133.07|130.67|0
1653465210000|2022-05-25 07:53:30|133.21|130.81|133|130.6|133.21|130.81|133|130.6|0
1653465220000|2022-05-25 07:53:40|132.79|130.39|133.07|130.67|133.14|130.74|132.79|130.39|0
1653465230000|2022-05-25 07:53:50|133.21|130.81|133.35|130.95|133.35|130.95|133.07|130.67|0
1653465240000|2022-05-25 07:54:00|133.28|130.88|133.48|131.08|133.48|131.08|133.28|130.88|0
1653465250000|2022-05-25 07:54:10|133.76|131.36|134.04|131.64|134.18|131.78|133.76|131.36|0
1653465260000|2022-05-25 07:54:20|133.76|131.36|133.62|131.22|133.76|131.36|133.62|131.22|0
1653465270000|2022-05-25 07:54:30|133.42|131.02|133.21|130.81|133.42|131.02|133.21|130.81|0
1653465280000|2022-05-25 07:54:40|133.14|130.74|133.42|131.02|133.42|131.02|133.14|130.74|0
1653465290000|2022-05-25 07:54:50|133.34|130.94|133.76|131.36|133.76|131.36|133.34|130.94|0
1653465300000|2022-05-25 07:55:00|133.9|131.5|134.32|131.92|134.32|131.92|133.76|131.36|0
1653465310000|2022-05-25 07:55:10|134.11|131.71|133.83|131.43|134.11|131.71|133.83|131.43|0
1653465320000|2022-05-25 07:55:20|133.97|131.57|134.46|132.06|134.46|132.06|133.97|131.57|0
1653465330000|2022-05-25 07:55:30|134.74|132.34|134.53|132.13|134.74|132.34|134.53|132.13|0
1653465340000|2022-05-25 07:55:40|134.6|132.2|134.53|132.13|134.6|132.2|134.53|132.13|0
1653465350000|2022-05-25 07:55:50|134.32|131.92|134.11|131.71|134.32|131.92|134.04|131.64|0
1653465360000|2022-05-25 07:56:00|134.18|131.78|134.04|131.64|134.18|131.78|134.04|131.64|0
1653465370000|2022-05-25 07:56:10|134.18|131.78|133.9|131.5|134.32|131.92|133.9|131.5|0
1653465380000|2022-05-25 07:56:20|134.04|131.64|134.18|131.78|134.18|131.78|133.97|131.57|0
1653465390000|2022-05-25 07:56:30|134.04|131.64|134.18|131.78|134.25|131.85|134.04|131.64|0
1653465400000|2022-05-25 07:56:40|134.11|131.71|133.9|131.5|134.11|131.71|133.9|131.5|0
1653465410000|2022-05-25 07:56:50|133.97|131.57|134.04|131.64|134.04|131.64|133.9|131.5|0
1653465420000|2022-05-25 07:57:00|134.18|131.78|134.18|131.78|134.31|131.91|134.18|131.78|0
1653465430000|2022-05-25 07:57:10|134.04|131.64|134.31|131.91|134.31|131.91|134.04|131.64|0
1653465440000|2022-05-25 07:57:20|134.39|131.99|134.45|132.05|134.59|132.19|134.39|131.99|0
1653465450000|2022-05-25 07:57:30|134.59|132.19|134.25|131.85|134.59|132.19|134.25|131.85|0
1653465460000|2022-05-25 07:57:40|134.45|132.05|134.59|132.19|134.67|132.27|134.45|132.05|0
1653465470000|2022-05-25 07:57:50|134.87|132.47|134.59|132.19|134.87|132.47|134.59|132.19|0
1653465480000|2022-05-25 07:58:00|134.53|132.13|134.66|132.26|134.66|132.26|134.53|132.13|0
1653465490000|2022-05-25 07:58:10|134.94|132.54|135.01|132.61|135.15|132.75|134.94|132.54|0
1653465500000|2022-05-25 07:58:20|134.87|132.47|134.94|132.54|135.01|132.61|134.87|132.47|0
1653465510000|2022-05-25 07:58:30|134.87|132.47|135.15|132.75|135.15|132.75|134.8|132.4|0
1653465520000|2022-05-25 07:58:40|135.22|132.82|135.29|132.89|135.29|132.89|135.15|132.75|0
1653465530000|2022-05-25 07:58:50|135.5|133.1|135.36|132.96|135.5|133.1|135.36|132.96|0
1653465540000|2022-05-25 07:59:00|135.08|132.68|134.73|132.33|135.08|132.68|134.73|132.33|0
1653465550000|2022-05-25 07:59:10|135.15|132.75|135.57|133.17|135.57|133.17|135.15|132.75|0
1653465560000|2022-05-25 07:59:20|135.71|133.31|135.78|133.38|135.85|133.45|135.71|133.31|0
1653465570000|2022-05-25 07:59:30|135.71|133.31|135.71|133.31|135.71|133.31|135.64|133.24|0
1653465580000|2022-05-25 07:59:40|135.64|133.24|135.85|133.45|135.85|133.45|135.64|133.24|0
1653465590000|2022-05-25 07:59:50|135.78|133.38|135.43|133.03|136.06|133.66|135.43|133.03|0
1653465600000|2022-05-25 08:00:00|135.36|132.96|135.15|132.75|135.36|132.96|135.15|132.75|0
1653465610000|2022-05-25 08:00:10|134.94|132.54|134.73|132.33|135.01|132.61|134.73|132.33|0
1653465620000|2022-05-25 08:00:20|134.52|132.12|134.87|132.47|134.87|132.47|134.45|132.05|0
1653465630000|2022-05-25 08:00:30|134.73|132.33|134.52|132.12|134.73|132.33|134.52|132.12|0
1653465640000|2022-05-25 08:00:40|134.59|132.19|134.31|131.91|134.59|132.19|134.31|131.91|0
1653465650000|2022-05-25 08:00:50|134.87|132.47|134.73|132.33|134.87|132.47|134.73|132.33|0
1653465660000|2022-05-25 08:01:00|134.8|132.4|135.29|132.89|135.29|132.89|134.8|132.4|0
1653465670000|2022-05-25 08:01:10|135.5|133.1|135.36|132.96|135.5|133.1|135.15|132.75|0
1653465680000|2022-05-25 08:01:20|135.43|133.03|135.71|133.31|135.71|133.31|135.43|133.03|0
1653465690000|2022-05-25 08:01:30|135.78|133.38|136.13|133.73|136.13|133.73|135.71|133.31|0
1653465700000|2022-05-25 08:01:40|136.27|133.87|136.83|134.43|136.83|134.43|136.27|133.87|0
1653465710000|2022-05-25 08:01:50|136.97|134.57|136.97|134.57|136.97|134.57|136.83|134.43|0
1653465720000|2022-05-25 08:02:00|137.61|135.21|137.89|135.49|137.89|135.49|137.61|135.21|0
1653465730000|2022-05-25 08:02:10|138.25|135.85|138.6|136.2|138.6|136.2|138.25|135.85|0
1653465740000|2022-05-25 08:02:20|138.67|136.27|138.67|136.27|138.96|136.56|138.6|136.2|0
1653465750000|2022-05-25 08:02:30|138.96|136.56|139.1|136.7|139.1|136.7|138.67|136.27|0
1653465760000|2022-05-25 08:02:40|138.81|136.41|138.89|136.49|139.1|136.7|138.81|136.41|0
1653465770000|2022-05-25 08:02:50|138.96|136.56|139.1|136.7|139.1|136.7|138.96|136.56|0
1653465780000|2022-05-25 08:03:00|138.96|136.56|138.53|136.13|138.96|136.56|138.53|136.13|0
1653465790000|2022-05-25 08:03:10|138.81|136.41|138.6|136.2|138.81|136.41|138.6|136.2|0
1653465800000|2022-05-25 08:03:20|138.67|136.27|138.24|135.84|138.67|136.27|138.24|135.84|0
1653465810000|2022-05-25 08:03:30|138.39|135.99|138.53|136.13|138.53|136.13|138.39|135.99|0
1653465820000|2022-05-25 08:03:40|138.67|136.27|138.53|136.13|138.67|136.27|138.53|136.13|0
1653465830000|2022-05-25 08:03:50|138.46|136.06|138.53|136.13|138.67|136.27|138.46|136.06|0
1653465840000|2022-05-25 08:04:00|138.32|135.92|138.17|135.77|138.32|135.92|138.1|135.7|0
1653465850000|2022-05-25 08:04:10|138.24|135.84|138.17|135.77|138.24|135.84|138.1|135.7|0
1653465860000|2022-05-25 08:04:20|137.96|135.56|137.89|135.49|137.96|135.56|137.82|135.42|0
1653465870000|2022-05-25 08:04:30|137.96|135.56|137.82|135.42|137.96|135.56|137.82|135.42|0
1653465880000|2022-05-25 08:04:40|137.75|135.35|137.67|135.27|137.75|135.35|137.53|135.13|0
1653465890000|2022-05-25 08:04:50|137.53|135.13|137.46|135.06|137.53|135.13|137.46|135.06|0
1653465900000|2022-05-25 08:05:00|137.32|134.92|137.53|135.13|137.53|135.13|137.32|134.92|0
1653465910000|2022-05-25 08:05:10|137.67|135.27|137.67|135.27|137.82|135.42|137.67|135.27|0
1653465920000|2022-05-25 08:05:20|137.53|135.13|137.96|135.56|138.1|135.7|137.53|135.13|0
1653465930000|2022-05-25 08:05:30|138.03|135.63|138.38|135.98|138.38|135.98|137.96|135.56|0
1653465940000|2022-05-25 08:05:40|138.24|135.84|138.24|135.84|138.24|135.84|138.24|135.84|0
1653465950000|2022-05-25 08:05:50|138.31|135.91|138.24|135.84|138.31|135.91|138.24|135.84|0
1653465960000|2022-05-25 08:06:00|138.38|135.98|138.67|136.27|138.67|136.27|138.38|135.98|0
1653465970000|2022-05-25 08:06:10|138.95|136.55|138.81|136.41|138.95|136.55|138.81|136.41|0
1653465980000|2022-05-25 08:06:20|138.67|136.27|138.95|136.55|138.95|136.55|138.67|136.27|0
1653465990000|2022-05-25 08:06:30|139.24|136.84|139.24|136.84|139.38|136.98|139.24|136.84|0
1653466000000|2022-05-25 08:06:40|139.09|136.69|139.52|137.12|139.52|137.12|139.09|136.69|0
1653466010000|2022-05-25 08:06:50|139.45|137.05|139.52|137.12|139.52|137.12|139.45|137.05|0
1653466020000|2022-05-25 08:07:00|139.45|137.05|139.23|136.83|139.45|137.05|139.23|136.83|0
1653466030000|2022-05-25 08:07:10|139.38|136.98|139.38|136.98|139.38|136.98|139.38|136.98|0
1653466040000|2022-05-25 08:07:20|139.66|137.26|139.66|137.26|139.66|137.26|139.66|137.26|0
1653466050000|2022-05-25 08:07:30|140.38|137.98|140.38|137.98|140.38|137.98|140.38|137.98|0
1653466060000|2022-05-25 08:07:40|140.23|137.83|140.6|138.2|140.6|138.2|140.23|137.83|0
1653466070000|2022-05-25 08:07:50|140.38|137.98|140.66|138.26|140.66|138.26|140.38|137.98|0
1653466080000|2022-05-25 08:08:00|140.74|138.34|140.81|138.41|141.24|138.84|140.74|138.34|0
1653466090000|2022-05-25 08:08:10|140.88|138.48|140.66|138.26|140.88|138.48|140.66|138.26|0
1653466100000|2022-05-25 08:08:20|140.81|138.41|141.31|138.91|141.31|138.91|140.81|138.41|0
1653466110000|2022-05-25 08:08:30|141.24|138.84|141.24|138.84|141.38|138.98|141.24|138.84|0
1653466120000|2022-05-25 08:08:40|141.09|138.69|141.24|138.84|141.24|138.84|140.81|138.41|0
1653466130000|2022-05-25 08:08:50|140.95|138.55|140.95|138.55|140.95|138.55|140.88|138.48|0
1653466140000|2022-05-25 08:09:00|141.09|138.69|142.1|139.7|142.1|139.7|141.09|138.69|0
1653466150000|2022-05-25 08:09:10|141.96|139.56|142.1|139.7|142.1|139.7|141.96|139.56|0
1653466160000|2022-05-25 08:09:20|141.96|139.56|142.25|139.85|142.25|139.85|141.96|139.56|0
1653466170000|2022-05-25 08:09:30|142.32|139.92|142.54|140.14|142.54|140.14|142.32|139.92|0
1653466180000|2022-05-25 08:09:40|142.61|140.21|142.39|139.99|142.68|140.28|142.39|139.99|0
1653466190000|2022-05-25 08:09:50|142.1|139.7|142.68|140.28|142.68|140.28|142.1|139.7|0
1653466200000|2022-05-25 08:10:00|142.53|140.13|142.53|140.13|142.68|140.28|142.53|140.13|0
1653466210000|2022-05-25 08:10:10|142.68|140.28|142.82|140.42|142.82|140.42|142.68|140.28|0
1653466220000|2022-05-25 08:10:20|142.68|140.28|142.82|140.42|142.82|140.42|142.68|140.28|0
1653466230000|2022-05-25 08:10:30|142.68|140.28|142.68|140.28|142.82|140.42|142.68|140.28|0
1653466240000|2022-05-25 08:10:40|142.97|140.57|143.11|140.71|143.11|140.71|142.82|140.42|0
1653466250000|2022-05-25 08:10:50|143.26|140.86|143.11|140.71|143.26|140.86|143.11|140.71|0
1653466260000|2022-05-25 08:11:00|142.97|140.57|143.11|140.71|143.26|140.86|142.97|140.57|0
1653466270000|2022-05-25 08:11:10|142.97|140.57|143.04|140.64|143.11|140.71|142.97|140.57|0
1653466280000|2022-05-25 08:11:20|143.11|140.71|143.11|140.71|143.11|140.71|143.11|140.71|0
1653466290000|2022-05-25 08:11:30|143.26|140.86|143.26|140.86|143.26|140.86|143.11|140.71|0
1653466300000|2022-05-25 08:11:40|143.11|140.71|142.82|140.42|143.11|140.71|142.82|140.42|0
1653466310000|2022-05-25 08:11:50|142.97|140.57|142.75|140.35|142.97|140.57|142.75|140.35|0
1653466320000|2022-05-25 08:12:00|142.24|139.84|141.81|139.41|142.24|139.84|141.81|139.41|0
1653466330000|2022-05-25 08:12:10|141.66|139.26|141.38|138.98|141.88|139.48|141.38|138.98|0
1653466340000|2022-05-25 08:12:20|141.6|139.2|141.74|139.34|141.81|139.41|141.6|139.2|0
1653466350000|2022-05-25 08:12:30|141.66|139.26|141.52|139.12|141.66|139.26|141.38|138.98|0
1653466360000|2022-05-25 08:12:40|141.38|138.98|141.81|139.41|141.81|139.41|141.38|138.98|0
1653466370000|2022-05-25 08:12:50|141.95|139.55|141.66|139.26|141.95|139.55|141.66|139.26|0
1653466380000|2022-05-25 08:13:00|141.95|139.55|141.74|139.34|141.95|139.55|141.66|139.26|0
1653466390000|2022-05-25 08:13:10|141.81|139.41|141.66|139.26|141.81|139.41|141.52|139.12|0
1653466400000|2022-05-25 08:13:20|141.59|139.19|141.23|138.83|141.59|139.19|141.23|138.83|0
1653466410000|2022-05-25 08:13:30|141.52|139.12|141.52|139.12|141.66|139.26|141.52|139.12|0
1653466420000|2022-05-25 08:13:40|141.66|139.26|142.24|139.84|142.24|139.84|141.66|139.26|0
1653466430000|2022-05-25 08:13:50|142.1|139.7|141.95|139.55|142.1|139.7|141.81|139.41|0
1653466440000|2022-05-25 08:14:00|141.66|139.26|141.59|139.19|141.66|139.26|141.23|138.83|0
1653466450000|2022-05-25 08:14:10|141.66|139.26|141.37|138.97|141.66|139.26|141.37|138.97|0
1653466460000|2022-05-25 08:14:20|141.23|138.83|141.23|138.83|141.23|138.83|141.16|138.76|0
1653466470000|2022-05-25 08:14:30|141.37|138.97|141.16|138.76|141.37|138.97|141.16|138.76|0
1653466480000|2022-05-25 08:14:40|141.08|138.68|141.08|138.68|141.08|138.68|140.87|138.47|0
1653466490000|2022-05-25 08:14:50|140.94|138.54|141.23|138.83|141.37|138.97|140.94|138.54|0
1653466500000|2022-05-25 08:15:00|141.52|139.12|141.52|139.12|141.52|139.12|141.45|139.05|0
1653466510000|2022-05-25 08:15:10|141.45|139.05|142.02|139.62|142.02|139.62|141.45|139.05|0
1653466520000|2022-05-25 08:15:20|142.09|139.69|142.02|139.62|142.24|139.84|142.02|139.62|0
1653466530000|2022-05-25 08:15:30|141.95|139.55|141.88|139.48|141.95|139.55|141.88|139.48|0
1653466540000|2022-05-25 08:15:40|142.24|139.84|142.31|139.91|142.38|139.98|142.09|139.69|0
1653466550000|2022-05-25 08:15:50|142.53|140.13|142.67|140.27|142.67|140.27|142.38|139.98|0
1653466560000|2022-05-25 08:16:00|142.38|139.98|142.31|139.91|142.38|139.98|142.31|139.91|0
1653466570000|2022-05-25 08:16:10|142.24|139.84|142.09|139.69|142.24|139.84|142.09|139.69|0
1653466580000|2022-05-25 08:16:20|141.8|139.4|141.8|139.4|141.95|139.55|141.8|139.4|0
1653466590000|2022-05-25 08:16:30|142.09|139.69|142.52|140.12|142.52|140.12|142.09|139.69|0
1653466600000|2022-05-25 08:16:40|142.67|140.27|142.52|140.12|142.67|140.27|142.52|140.12|0
1653466610000|2022-05-25 08:16:50|142.81|140.41|142.74|140.34|142.81|140.41|142.6|140.2|0
1653466620000|2022-05-25 08:17:00|142.67|140.27|142.6|140.2|142.67|140.27|142.38|139.98|0
1653466630000|2022-05-25 08:17:10|142.74|140.34|142.74|140.34|142.81|140.41|142.74|140.34|0
1653466640000|2022-05-25 08:17:20|142.6|140.2|142.74|140.34|142.74|140.34|142.6|140.2|0
1653466650000|2022-05-25 08:17:30|142.89|140.49|142.96|140.56|142.96|140.56|142.89|140.49|0
1653466660000|2022-05-25 08:17:40|142.81|140.41|143.03|140.63|143.1|140.7|142.81|140.41|0
1653466670000|2022-05-25 08:17:50|143.18|140.78|143.18|140.78|143.25|140.85|143.1|140.7|0
1653466680000|2022-05-25 08:18:00|143.25|140.85|143.18|140.78|143.25|140.85|143.1|140.7|0
1653466690000|2022-05-25 08:18:10|143.1|140.7|142.96|140.56|143.25|140.85|142.96|140.56|0
1653466700000|2022-05-25 08:18:20|142.89|140.49|142.52|140.12|142.89|140.49|142.52|140.12|0
1653466710000|2022-05-25 08:18:30|142.45|140.05|142.52|140.12|142.52|140.12|142.45|140.05|0
1653466720000|2022-05-25 08:18:40|142.31|139.91|142.52|140.12|142.52|140.12|142.23|139.83|0
1653466730000|2022-05-25 08:18:50|142.38|139.98|142.52|140.12|142.52|140.12|142.38|139.98|0
1653466740000|2022-05-25 08:19:00|142.67|140.27|142.38|139.98|142.74|140.34|142.38|139.98|0
1653466750000|2022-05-25 08:19:10|142.09|139.69|141.94|139.54|142.09|139.69|141.94|139.54|0
1653466760000|2022-05-25 08:19:20|142.23|139.83|141.94|139.54|142.23|139.83|141.94|139.54|0
1653466770000|2022-05-25 08:19:30|141.8|139.4|141.51|139.11|141.8|139.4|141.51|139.11|0
1653466780000|2022-05-25 08:19:40|141.65|139.25|141.94|139.54|141.94|139.54|141.65|139.25|0
1653466790000|2022-05-25 08:19:50|141.87|139.47|142.23|139.83|142.23|139.83|141.87|139.47|0
1653466800000|2022-05-25 08:20:00|142.37|139.97|142.66|140.26|142.66|140.26|142.37|139.97|0
1653466810000|2022-05-25 08:20:10|142.81|140.41|142.45|140.05|142.81|140.41|142.45|140.05|0
1653466820000|2022-05-25 08:20:20|142.37|139.97|141.94|139.54|142.37|139.97|141.94|139.54|0
1653466830000|2022-05-25 08:20:30|141.8|139.4|141.51|139.11|141.8|139.4|141.51|139.11|0
1653466840000|2022-05-25 08:20:40|141.22|138.82|141.29|138.89|141.29|138.89|141.22|138.82|0
1653466850000|2022-05-25 08:20:50|141.22|138.82|141.58|139.18|141.58|139.18|141.22|138.82|0
1653466860000|2022-05-25 08:21:00|141.51|139.11|141.36|138.96|141.51|139.11|141.36|138.96|0
1653466870000|2022-05-25 08:21:10|141.22|138.82|141.29|138.89|141.36|138.96|141.22|138.82|0
1653466880000|2022-05-25 08:21:20|141.22|138.82|141.01|138.61|141.22|138.82|140.93|138.53|0
1653466890000|2022-05-25 08:21:30|141.07|138.67|141.15|138.75|141.15|138.75|141.01|138.61|0
1653466900000|2022-05-25 08:21:40|141.22|138.82|141.15|138.75|141.22|138.82|141.15|138.75|0
1653466910000|2022-05-25 08:21:50|141.07|138.67|140.93|138.53|141.07|138.67|140.93|138.53|0
1653466920000|2022-05-25 08:22:00|141.22|138.82|141.15|138.75|141.22|138.82|141.07|138.67|0
1653466930000|2022-05-25 08:22:10|141.07|138.67|141.07|138.67|141.07|138.67|140.79|138.39|0
1653466940000|2022-05-25 08:22:20|140.93|138.53|141.5|139.1|141.5|139.1|140.93|138.53|0
1653466950000|2022-05-25 08:22:30|141.29|138.89|141.29|138.89|141.44|139.04|141.29|138.89|0
1653466960000|2022-05-25 08:22:40|141.36|138.96|141.36|138.96|141.36|138.96|141.22|138.82|0
1653466980000|2022-05-25 08:23:00|141.5|139.1|141.5|139.1|141.5|139.1|141.5|139.1|0
1653466990000|2022-05-25 08:23:10|141.43|139.03|141.43|139.03|141.58|139.18|141.43|139.03|0
1653467000000|2022-05-25 08:23:20|141.5|139.1|141.36|138.96|141.5|139.1|141.36|138.96|0
1653467010000|2022-05-25 08:23:30|141.43|139.03|141.43|139.03|141.43|139.03|141.36|138.96|0
1653467020000|2022-05-25 08:23:40|141.36|138.96|141.21|138.81|141.36|138.96|141.21|138.81|0
1653467030000|2022-05-25 08:23:50|140.93|138.53|140.78|138.38|140.93|138.53|140.78|138.38|0
1653467040000|2022-05-25 08:24:00|141|138.6|140.93|138.53|141|138.6|140.93|138.53|0
1653467050000|2022-05-25 08:24:10|141.07|138.67|141.14|138.74|141.14|138.74|141|138.6|0
1653467060000|2022-05-25 08:24:20|141.21|138.81|141.43|139.03|141.43|139.03|141.21|138.81|0
1653467070000|2022-05-25 08:24:30|141.65|139.25|141.36|138.96|141.65|139.25|141.36|138.96|0
1653467080000|2022-05-25 08:24:40|141.21|138.81|141.21|138.81|141.5|139.1|141.21|138.81|0
1653467090000|2022-05-25 08:24:50|141.14|138.74|141.07|138.67|141.21|138.81|141.07|138.67|0
1653467100000|2022-05-25 08:25:00|141.21|138.81|141|138.6|141.21|138.81|140.92|138.52|0
1653467110000|2022-05-25 08:25:10|141.07|138.67|141.07|138.67|141.21|138.81|141|138.6|0
1653467130000|2022-05-25 08:25:30|140.92|138.52|140.92|138.52|141|138.6|140.92|138.52|0
1653467140000|2022-05-25 08:25:40|140.78|138.38|140.64|138.24|140.85|138.45|140.64|138.24|0
1653467150000|2022-05-25 08:25:50|140.49|138.09|140.78|138.38|140.78|138.38|140.49|138.09|0
1653467160000|2022-05-25 08:26:00|141.07|138.67|141.21|138.81|141.21|138.81|141|138.6|0
1653467170000|2022-05-25 08:26:10|141.07|138.67|141.14|138.74|141.21|138.81|141.07|138.67|0
1653467180000|2022-05-25 08:26:20|141.07|138.67|140.92|138.52|141.07|138.67|140.92|138.52|0
1653467190000|2022-05-25 08:26:30|141.07|138.67|141.07|138.67|141.14|138.74|141.07|138.67|0
1653467200000|2022-05-25 08:26:40|140.92|138.52|140.92|138.52|140.92|138.52|140.92|138.52|0
1653467210000|2022-05-25 08:26:50|140.78|138.38|141.07|138.67|141.07|138.67|140.78|138.38|0
1653467220000|2022-05-25 08:27:00|140.92|138.52|141.28|138.88|141.28|138.88|140.92|138.52|0
1653467230000|2022-05-25 08:27:10|141.35|138.95|141.43|139.03|141.43|139.03|141.28|138.88|0
1653467240000|2022-05-25 08:27:20|141.64|139.24|141.5|139.1|141.64|139.24|141.43|139.03|0
1653467250000|2022-05-25 08:27:30|141.35|138.95|141.5|139.1|141.5|139.1|141.35|138.95|0
1653467260000|2022-05-25 08:27:40|141.35|138.95|141.5|139.1|141.5|139.1|141.35|138.95|0
1653467280000|2022-05-25 08:28:00|141.35|138.95|141.14|138.74|141.35|138.95|141.06|138.66|0
1653467290000|2022-05-25 08:28:10|141.06|138.66|140.92|138.52|141.06|138.66|140.71|138.31|0
1653467300000|2022-05-25 08:28:20|141.06|138.66|141.35|138.95|141.35|138.95|141.06|138.66|0
1653467310000|2022-05-25 08:28:30|141.28|138.88|141.57|139.17|141.57|139.17|141.28|138.88|0
1653467320000|2022-05-25 08:28:40|141.78|139.38|141.78|139.38|141.93|139.53|141.78|139.38|0
1653467330000|2022-05-25 08:28:50|141.49|139.09|141.35|138.95|141.49|139.09|141.35|138.95|0
1653467340000|2022-05-25 08:29:00|141.21|138.81|141.28|138.88|141.28|138.88|141.21|138.81|0
1653467350000|2022-05-25 08:29:10|141.35|138.95|141.35|138.95|141.35|138.95|141.28|138.88|0
1653467360000|2022-05-25 08:29:20|141.49|139.09|141.35|138.95|141.49|139.09|141.35|138.95|0
1653467370000|2022-05-25 08:29:30|140.92|138.52|141.06|138.66|141.21|138.81|140.92|138.52|0
1653467380000|2022-05-25 08:29:40|141.35|138.95|141.35|138.95|141.35|138.95|141.28|138.88|0
1653467390000|2022-05-25 08:29:50|140.99|138.59|140.99|138.59|140.99|138.59|140.99|138.59|0
1653467400000|2022-05-25 08:30:00|140.85|138.45|140.49|138.09|140.85|138.45|140.49|138.09|0
1653467410000|2022-05-25 08:30:10|140.63|138.23|140.2|137.8|140.63|138.23|140.2|137.8|0
1653467420000|2022-05-25 08:30:20|140.49|138.09|140.49|138.09|140.49|138.09|140.27|137.87|0
1653467430000|2022-05-25 08:30:30|140.42|138.02|140.34|137.94|140.63|138.23|140.34|137.94|0
1653467440000|2022-05-25 08:30:40|140.27|137.87|140.05|137.65|140.27|137.87|140.05|137.65|0
1653467450000|2022-05-25 08:30:50|139.91|137.51|139.91|137.51|139.91|137.51|139.77|137.37|0
1653467460000|2022-05-25 08:31:00|140.05|137.65|139.63|137.23|140.05|137.65|139.63|137.23|0
1653467470000|2022-05-25 08:31:10|139.48|137.08|139.48|137.08|139.48|137.08|139.48|137.08|0
1653467480000|2022-05-25 08:31:20|139.62|137.22|139.91|137.51|139.91|137.51|139.62|137.22|0
1653467490000|2022-05-25 08:31:30|139.77|137.37|139.56|137.16|139.77|137.37|139.56|137.16|0
1653467500000|2022-05-25 08:31:40|139.62|137.22|139.62|137.22|139.62|137.22|139.62|137.22|0
1653467510000|2022-05-25 08:31:50|139.77|137.37|139.62|137.22|139.77|137.37|139.62|137.22|0
1653467520000|2022-05-25 08:32:00|139.48|137.08|139.48|137.08|139.48|137.08|139.48|137.08|0
1653467530000|2022-05-25 08:32:10|139.56|137.16|139.55|137.15|139.56|137.16|139.48|137.08|0
1653467540000|2022-05-25 08:32:20|139.41|137.01|139.62|137.22|139.62|137.22|139.41|137.01|0
1653467550000|2022-05-25 08:32:30|139.48|137.08|139.19|136.79|139.48|137.08|139.19|136.79|0
1653467560000|2022-05-25 08:32:40|139.34|136.94|139.19|136.79|139.34|136.94|139.19|136.79|0
1653467570000|2022-05-25 08:32:50|139.27|136.87|139.19|136.79|139.27|136.87|139.19|136.79|0
1653467580000|2022-05-25 08:33:00|139.27|136.87|138.84|136.44|139.27|136.87|138.84|136.44|0
1653467590000|2022-05-25 08:33:10|138.77|136.37|138.62|136.22|138.77|136.37|138.62|136.22|0
1653467600000|2022-05-25 08:33:20|138.48|136.08|138.84|136.44|138.84|136.44|138.48|136.08|0
1653467610000|2022-05-25 08:33:30|138.7|136.3|139.19|136.79|139.19|136.79|138.7|136.3|0
1653467620000|2022-05-25 08:33:40|139.12|136.72|139.19|136.79|139.34|136.94|139.12|136.72|0
1653467630000|2022-05-25 08:33:50|139.05|136.65|138.62|136.22|139.05|136.65|138.62|136.22|0
1653467640000|2022-05-25 08:34:00|138.7|136.3|138.7|136.3|138.91|136.51|138.62|136.22|0
1653467650000|2022-05-25 08:34:10|138.76|136.36|138.84|136.44|138.84|136.44|138.76|136.36|0
1653467660000|2022-05-25 08:34:20|139.12|136.72|139.12|136.72|139.12|136.72|139.05|136.65|0
1653467670000|2022-05-25 08:34:30|139.05|136.65|138.91|136.51|139.05|136.65|138.91|136.51|0
1653467690000|2022-05-25 08:34:50|138.62|136.22|138.7|136.3|138.76|136.36|138.62|136.22|0
1653467700000|2022-05-25 08:35:00|138.76|136.36|138.76|136.36|138.76|136.36|138.69|136.29|0
1653467710000|2022-05-25 08:35:10|138.84|136.44|138.98|136.58|138.98|136.58|138.84|136.44|0
1653467720000|2022-05-25 08:35:20|138.91|136.51|139.19|136.79|139.19|136.79|138.91|136.51|0
1653467730000|2022-05-25 08:35:30|139.33|136.93|139.05|136.65|139.33|136.93|139.05|136.65|0
1653467740000|2022-05-25 08:35:40|139.12|136.72|139.33|136.93|139.33|136.93|139.12|136.72|0
1653467750000|2022-05-25 08:35:50|139.41|137.01|139.33|136.93|139.41|137.01|139.33|136.93|0
1653467760000|2022-05-25 08:36:00|139.41|137.01|139.33|136.93|139.62|137.22|139.33|136.93|0
1653467770000|2022-05-25 08:36:10|139.19|136.79|139.19|136.79|139.26|136.86|139.05|136.65|0
1653467780000|2022-05-25 08:36:20|139.05|136.65|139.05|136.65|139.05|136.65|138.98|136.58|0
1653467790000|2022-05-25 08:36:30|138.98|136.58|138.98|136.58|138.98|136.58|138.98|136.58|0
1653467800000|2022-05-25 08:36:40|138.9|136.5|138.62|136.22|138.9|136.5|138.62|136.22|0
1653467810000|2022-05-25 08:36:50|138.55|136.15|138.62|136.22|138.62|136.22|138.55|136.15|0
1653467820000|2022-05-25 08:37:00|138.55|136.15|138.55|136.15|138.62|136.22|138.55|136.15|0
1653467830000|2022-05-25 08:37:10|138.62|136.22|138.48|136.08|138.62|136.22|138.48|136.08|0
1653467840000|2022-05-25 08:37:20|138.33|135.93|138.05|135.65|138.41|136.01|138.05|135.65|0
1653467850000|2022-05-25 08:37:30|138.26|135.86|138.62|136.22|138.62|136.22|138.26|135.86|0
1653467860000|2022-05-25 08:37:40|138.47|136.07|138.47|136.07|138.47|136.07|138.47|136.07|0
1653467870000|2022-05-25 08:37:50|138.33|135.93|138.33|135.93|138.41|136.01|138.33|135.93|0
1653467880000|2022-05-25 08:38:00|138.47|136.07|138.47|136.07|138.62|136.22|138.47|136.07|0
1653467890000|2022-05-25 08:38:10|138.62|136.22|138.47|136.07|138.62|136.22|138.47|136.07|0
1653467900000|2022-05-25 08:38:20|138.33|135.93|138.19|135.79|138.33|135.93|138.19|135.79|0
1653467910000|2022-05-25 08:38:30|138.05|135.65|137.91|135.51|138.19|135.79|137.91|135.51|0
1653467920000|2022-05-25 08:38:40|137.76|135.36|137.9|135.5|137.9|135.5|137.76|135.36|0
1653467930000|2022-05-25 08:38:50|137.76|135.36|137.76|135.36|137.84|135.44|137.76|135.36|0
1653467940000|2022-05-25 08:39:00|137.62|135.22|137.76|135.36|137.76|135.36|137.62|135.22|0
1653467950000|2022-05-25 08:39:10|137.62|135.22|137.9|135.5|137.9|135.5|137.62|135.22|0
1653467960000|2022-05-25 08:39:20|137.98|135.58|138.47|136.07|138.47|136.07|137.98|135.58|0
1653467970000|2022-05-25 08:39:30|138.61|136.21|138.61|136.21|138.61|136.21|138.61|136.21|0
1653467980000|2022-05-25 08:39:40|138.55|136.15|138.61|136.21|138.61|136.21|138.55|136.15|0
1653467990000|2022-05-25 08:39:50|138.47|136.07|138.47|136.07|138.55|136.15|138.47|136.07|0
1653468000000|2022-05-25 08:40:00|138.61|136.21|138.47|136.07|138.61|136.21|138.47|136.07|0
1653468010000|2022-05-25 08:40:10|138.33|135.93|138.61|136.21|138.61|136.21|138.33|135.93|0
1653468020000|2022-05-25 08:40:20|138.54|136.14|138.61|136.21|138.61|136.21|138.54|136.14|0
1653468030000|2022-05-25 08:40:30|138.47|136.07|138.33|135.93|138.47|136.07|138.33|135.93|0
1653468040000|2022-05-25 08:40:40|138.47|136.07|138.19|135.79|138.47|136.07|138.19|135.79|0
1653468050000|2022-05-25 08:40:50|138.26|135.86|138.19|135.79|138.26|135.86|138.19|135.79|0
1653468060000|2022-05-25 08:41:00|138.04|135.64|138.33|135.93|138.33|135.93|138.04|135.64|0
1653468070000|2022-05-25 08:41:10|138.4|136|138.18|135.78|138.4|136|138.18|135.78|0
1653468080000|2022-05-25 08:41:20|138.04|135.64|137.9|135.5|138.04|135.64|137.9|135.5|0
1653468090000|2022-05-25 08:41:30|137.83|135.43|137.76|135.36|137.83|135.43|137.69|135.29|0
1653468100000|2022-05-25 08:41:40|137.62|135.22|137.69|135.29|137.69|135.29|137.62|135.22|0
1653468110000|2022-05-25 08:41:50|137.62|135.22|137.47|135.07|137.62|135.22|137.47|135.07|0
1653468120000|2022-05-25 08:42:00|137.55|135.15|137.47|135.07|137.55|135.15|137.33|134.93|0
1653468130000|2022-05-25 08:42:10|137.41|135.01|137.9|135.5|137.9|135.5|137.41|135.01|0
1653468140000|2022-05-25 08:42:20|137.76|135.36|137.62|135.22|137.76|135.36|137.62|135.22|0
1653468150000|2022-05-25 08:42:30|137.55|135.15|137.47|135.07|137.55|135.15|137.47|135.07|0
1653468160000|2022-05-25 08:42:40|137.62|135.22|137.62|135.22|137.62|135.22|137.62|135.22|0
1653468170000|2022-05-25 08:42:50|137.76|135.36|137.97|135.57|138.04|135.64|137.76|135.36|0
1653468180000|2022-05-25 08:43:00|138.18|135.78|137.9|135.5|138.18|135.78|137.9|135.5|0
1653468190000|2022-05-25 08:43:10|138.04|135.64|137.9|135.5|138.04|135.64|137.9|135.5|0
1653468200000|2022-05-25 08:43:20|138.04|135.64|137.9|135.5|138.04|135.64|137.9|135.5|0
1653468210000|2022-05-25 08:43:30|137.76|135.36|137.76|135.36|137.76|135.36|137.76|135.36|0
1653468220000|2022-05-25 08:43:40|137.9|135.5|137.83|135.43|137.9|135.5|137.76|135.36|0
1653468230000|2022-05-25 08:43:50|137.76|135.36|137.75|135.35|137.9|135.5|137.75|135.35|0
1653468240000|2022-05-25 08:44:00|137.61|135.21|137.75|135.35|137.75|135.35|137.61|135.21|0
1653468250000|2022-05-25 08:44:10|137.9|135.5|137.9|135.5|137.9|135.5|137.9|135.5|0
1653468260000|2022-05-25 08:44:20|138.04|135.64|137.9|135.5|138.04|135.64|137.9|135.5|0
1653468270000|2022-05-25 08:44:30|137.97|135.57|137.9|135.5|137.97|135.57|137.9|135.5|0
1653468280000|2022-05-25 08:44:40|137.75|135.35|137.75|135.35|137.9|135.5|137.75|135.35|0
1653468290000|2022-05-25 08:44:50|137.83|135.43|137.75|135.35|137.83|135.43|137.75|135.35|0
1653468300000|2022-05-25 08:45:00|137.9|135.5|137.75|135.35|137.9|135.5|137.75|135.35|0
1653468310000|2022-05-25 08:45:10|137.83|135.43|137.97|135.57|137.97|135.57|137.83|135.43|0
1653468320000|2022-05-25 08:45:20|137.89|135.49|137.97|135.57|137.97|135.57|137.89|135.49|0
1653468330000|2022-05-25 08:45:30|138.04|135.64|138.32|135.92|138.32|135.92|138.04|135.64|0
1653468340000|2022-05-25 08:45:40|138.18|135.78|138.25|135.85|138.25|135.85|138.18|135.78|0
1653468350000|2022-05-25 08:45:50|138.18|135.78|138.32|135.92|138.32|135.92|138.18|135.78|0
1653468360000|2022-05-25 08:46:00|138.46|136.06|138.46|136.06|138.46|136.06|138.46|136.06|0
1653468370000|2022-05-25 08:46:10|138.32|135.92|138.32|135.92|138.32|135.92|138.32|135.92|0
1653468380000|2022-05-25 08:46:20|138.39|135.99|138.46|136.06|138.46|136.06|138.32|135.92|0
1653468390000|2022-05-25 08:46:30|138.39|135.99|138.46|136.06|138.46|136.06|138.39|135.99|0
1653468410000|2022-05-25 08:46:50|138.53|136.13|138.32|135.92|138.53|136.13|138.32|135.92|0
1653468420000|2022-05-25 08:47:00|138.39|135.99|138.39|135.99|138.39|135.99|138.39|135.99|0
1653468430000|2022-05-25 08:47:10|138.46|136.06|138.46|136.06|138.53|136.13|138.46|136.06|0
1653468440000|2022-05-25 08:47:20|138.39|135.99|138.18|135.78|138.39|135.99|138.18|135.78|0
1653468450000|2022-05-25 08:47:30|138.17|135.77|138.17|135.77|138.17|135.77|138.17|135.77|0
1653468460000|2022-05-25 08:47:40|138.03|135.63|138.17|135.77|138.17|135.77|138.03|135.63|0
1653468470000|2022-05-25 08:47:50|138.11|135.71|138.03|135.63|138.11|135.71|137.96|135.56|0
1653468480000|2022-05-25 08:48:00|138.11|135.71|138.25|135.85|138.32|135.92|138.03|135.63|0
1653468490000|2022-05-25 08:48:10|138.17|135.77|138.39|135.99|138.39|135.99|138.17|135.77|0
1653468500000|2022-05-25 08:48:20|138.32|135.92|138.46|136.06|138.46|136.06|138.32|135.92|0
1653468510000|2022-05-25 08:48:30|138.32|135.92|138.32|135.92|138.32|135.92|138.32|135.92|0
1653468520000|2022-05-25 08:48:40|138.03|135.63|138.03|135.63|138.03|135.63|138.03|135.63|0
1653468530000|2022-05-25 08:48:50|138.25|135.85|138.31|135.91|138.31|135.91|138.25|135.85|0
1653468540000|2022-05-25 08:49:00|138.46|136.06|138.46|136.06|138.46|136.06|138.46|136.06|0
1653468550000|2022-05-25 08:49:10|138.6|136.2|138.6|136.2|138.6|136.2|138.46|136.06|0
1653468560000|2022-05-25 08:49:20|138.25|135.85|138.17|135.77|138.31|135.91|138.17|135.77|0
1653468570000|2022-05-25 08:49:30|138.1|135.7|138.1|135.7|138.1|135.7|138.03|135.63|0
1653468580000|2022-05-25 08:49:40|138.31|135.91|138.31|135.91|138.31|135.91|138.31|135.91|0
1653468590000|2022-05-25 08:49:50|138.46|136.06|138.46|136.06|138.46|136.06|138.46|136.06|0
1653468600000|2022-05-25 08:50:00|138.31|135.91|138.45|136.05|138.46|136.06|138.31|135.91|0
1653468610000|2022-05-25 08:50:10|138.53|136.13|138.53|136.13|138.6|136.2|138.53|136.13|0
1653468620000|2022-05-25 08:50:20|138.45|136.05|138.45|136.05|138.45|136.05|138.45|136.05|0
1653468630000|2022-05-25 08:50:30|138.39|135.99|138.17|135.77|138.39|135.99|138.17|135.77|0
1653468640000|2022-05-25 08:50:40|138.24|135.84|138.74|136.34|138.74|136.34|138.24|135.84|0
1653468650000|2022-05-25 08:50:50|138.67|136.27|138.74|136.34|138.74|136.34|138.6|136.2|0
1653468660000|2022-05-25 08:51:00|138.88|136.48|139.02|136.62|139.02|136.62|138.88|136.48|0
1653468670000|2022-05-25 08:51:10|138.88|136.48|139.02|136.62|139.02|136.62|138.88|136.48|0
1653468680000|2022-05-25 08:51:20|138.95|136.55|138.88|136.48|138.95|136.55|138.88|136.48|0
1653468690000|2022-05-25 08:51:30|138.45|136.05|138.17|135.77|138.45|136.05|138.17|135.77|0
1653468700000|2022-05-25 08:51:40|138.31|135.91|138.17|135.77|138.31|135.91|138.17|135.77|0
1653468710000|2022-05-25 08:51:50|137.88|135.48|138.03|135.63|138.03|135.63|137.88|135.48|0
1653468720000|2022-05-25 08:52:00|137.88|135.48|137.74|135.34|137.88|135.48|137.74|135.34|0
1653468730000|2022-05-25 08:52:10|137.32|134.92|137.39|134.99|137.39|134.99|137.25|134.85|0
1653468740000|2022-05-25 08:52:20|137.46|135.06|137.18|134.78|137.46|135.06|137.18|134.78|0
1653468750000|2022-05-25 08:52:30|137.46|135.06|137.39|134.99|137.46|135.06|137.39|134.99|0
1653468760000|2022-05-25 08:52:40|137.46|135.06|137.32|134.92|137.46|135.06|137.32|134.92|0
1653468770000|2022-05-25 08:52:50|137.39|134.99|137.6|135.2|137.6|135.2|137.39|134.99|0
1653468780000|2022-05-25 08:53:00|137.46|135.06|137.17|134.77|137.46|135.06|137.17|134.77|0
1653468790000|2022-05-25 08:53:10|137.03|134.63|137.17|134.77|137.17|134.77|137.03|134.63|0
1653468800000|2022-05-25 08:53:20|137.25|134.85|137.53|135.13|137.53|135.13|137.25|134.85|0
1653468810000|2022-05-25 08:53:30|137.46|135.06|137.67|135.27|137.74|135.34|137.46|135.06|0
1653468820000|2022-05-25 08:53:40|137.6|135.2|137.67|135.27|137.67|135.27|137.46|135.06|0
1653468830000|2022-05-25 08:53:50|137.74|135.34|137.6|135.2|137.74|135.34|137.53|135.13|0
1653468840000|2022-05-25 08:54:00|137.53|135.13|137.67|135.27|137.67|135.27|137.53|135.13|0
1653468850000|2022-05-25 08:54:10|137.53|135.13|137.6|135.2|137.67|135.27|137.53|135.13|0
1653468860000|2022-05-25 08:54:20|137.46|135.06|137.39|134.99|137.53|135.13|137.39|134.99|0
1653468870000|2022-05-25 08:54:30|137.6|135.2|137.53|135.13|137.6|135.2|137.53|135.13|0
1653468880000|2022-05-25 08:54:40|137.39|134.99|137.31|134.91|137.39|134.99|137.31|134.91|0
1653468890000|2022-05-25 08:54:50|137.39|134.99|137.39|134.99|137.45|135.05|137.39|134.99|0
1653468900000|2022-05-25 08:55:00|137.45|135.05|137.45|135.05|137.45|135.05|137.45|135.05|0
1653468910000|2022-05-25 08:55:10|137.39|134.99|137.31|134.91|137.39|134.99|137.31|134.91|0
1653468920000|2022-05-25 08:55:20|137.39|134.99|137.45|135.05|137.45|135.05|137.39|134.99|0
1653468930000|2022-05-25 08:55:30|137.17|134.77|137.31|134.91|137.31|134.91|137.17|134.77|0
1653468940000|2022-05-25 08:55:40|137.45|135.05|137.53|135.13|137.53|135.13|137.45|135.05|0
1653468950000|2022-05-25 08:55:50|137.59|135.19|137.95|135.55|137.95|135.55|137.59|135.19|0
1653468960000|2022-05-25 08:56:00|138.02|135.62|138.16|135.76|138.16|135.76|138.02|135.62|0
1653468970000|2022-05-25 08:56:10|138.02|135.62|138.3|135.9|138.3|135.9|138.02|135.62|0
1653468980000|2022-05-25 08:56:20|138.73|136.33|138.87|136.47|138.87|136.47|138.73|136.33|0
1653468990000|2022-05-25 08:56:30|139.01|136.61|139.09|136.69|139.09|136.69|139.01|136.61|0
1653469000000|2022-05-25 08:56:40|138.95|136.55|139.01|136.61|139.01|136.61|138.87|136.47|0
1653469010000|2022-05-25 08:56:50|139.16|136.76|139.3|136.9|139.3|136.9|139.01|136.61|0
1653469020000|2022-05-25 08:57:00|139.16|136.76|139.37|136.97|139.37|136.97|138.87|136.47|0
1653469030000|2022-05-25 08:57:10|139.3|136.9|139.3|136.9|139.3|136.9|139.3|136.9|0
1653469040000|2022-05-25 08:57:20|139.37|136.97|139.3|136.9|139.37|136.97|139.3|136.9|0
1653469050000|2022-05-25 08:57:30|139.44|137.04|139.44|137.04|139.44|137.04|139.3|136.9|0
1653469060000|2022-05-25 08:57:40|139.37|136.97|139.66|137.26|139.66|137.26|139.37|136.97|0
1653469070000|2022-05-25 08:57:50|139.73|137.33|139.58|137.18|139.73|137.33|139.51|137.11|0
1653469080000|2022-05-25 08:58:00|139.3|136.9|139.58|137.18|139.58|137.18|139.3|136.9|0
1653469090000|2022-05-25 08:58:10|139.51|137.11|139.73|137.33|139.73|137.33|139.51|137.11|0
1653469100000|2022-05-25 08:58:20|139.87|137.47|139.58|137.18|139.87|137.47|139.58|137.18|0
1653469110000|2022-05-25 08:58:30|139.66|137.26|139.66|137.26|139.66|137.26|139.66|137.26|0
1653469120000|2022-05-25 08:58:40|139.58|137.18|139.58|137.18|139.73|137.33|139.58|137.18|0
1653469140000|2022-05-25 08:59:00|139.66|137.26|139.58|137.18|139.66|137.26|139.58|137.18|0
1653469150000|2022-05-25 08:59:10|139.66|137.26|139.72|137.32|139.72|137.32|139.66|137.26|0
1653469160000|2022-05-25 08:59:20|140.3|137.9|140.3|137.9|140.3|137.9|140.3|137.9|0
1653469170000|2022-05-25 08:59:30|140.15|137.75|140.51|138.11|140.51|138.11|140.15|137.75|0
1653469180000|2022-05-25 08:59:40|140.73|138.33|140.66|138.26|140.73|138.33|140.58|138.18|0
1653469190000|2022-05-25 08:59:50|140.58|138.18|140.73|138.33|140.73|138.33|140.58|138.18|0
1653469200000|2022-05-25 09:00:00|140.87|138.47|141.01|138.61|141.01|138.61|140.87|138.47|0
1653469210000|2022-05-25 09:00:10|140.87|138.47|140.87|138.47|141.01|138.61|140.87|138.47|0
1653469220000|2022-05-25 09:00:20|140.58|138.18|140.87|138.47|140.87|138.47|140.58|138.18|0
1653469230000|2022-05-25 09:00:30|140.94|138.54|141.09|138.69|141.09|138.69|140.87|138.47|0
1653469240000|2022-05-25 09:00:40|141.01|138.61|141.3|138.9|141.3|138.9|141.01|138.61|0
1653469250000|2022-05-25 09:00:50|141.44|139.04|141.44|139.04|141.44|139.04|141.44|139.04|0
1653469260000|2022-05-25 09:01:00|141.3|138.9|141.3|138.9|141.38|138.98|141.3|138.9|0
1653469270000|2022-05-25 09:01:10|141.44|139.04|141.37|138.97|141.44|139.04|141.37|138.97|0
1653469280000|2022-05-25 09:01:20|141.3|138.9|141.88|139.48|141.88|139.48|141.3|138.9|0
1653469290000|2022-05-25 09:01:30|142.02|139.62|141.66|139.26|142.02|139.62|141.66|139.26|0
1653469300000|2022-05-25 09:01:40|141.59|139.19|141.73|139.33|141.73|139.33|141.59|139.19|0
1653469310000|2022-05-25 09:01:50|141.88|139.48|141.88|139.48|141.88|139.48|141.81|139.41|0
1653469320000|2022-05-25 09:02:00|141.73|139.33|142.02|139.62|142.02|139.62|141.73|139.33|0
1653469330000|2022-05-25 09:02:10|141.88|139.48|142.45|140.05|142.45|140.05|141.73|139.33|0
1653469340000|2022-05-25 09:02:20|142.6|140.2|142.67|140.27|142.67|140.27|142.6|140.2|0
1653469350000|2022-05-25 09:02:30|142.6|140.2|142.67|140.27|142.74|140.34|142.6|140.2|0
1653469360000|2022-05-25 09:02:40|142.6|140.2|142.74|140.34|142.74|140.34|142.6|140.2|0
1653469370000|2022-05-25 09:02:50|142.67|140.27|142.6|140.2|142.67|140.27|142.6|140.2|0
1653469380000|2022-05-25 09:03:00|142.67|140.27|142.6|140.2|142.67|140.27|142.6|140.2|0
1653469390000|2022-05-25 09:03:10|142.53|140.13|142.6|140.2|142.6|140.2|142.45|140.05|0
1653469400000|2022-05-25 09:03:20|142.53|140.13|142.6|140.2|142.74|140.34|142.53|140.13|0
1653469410000|2022-05-25 09:03:30|142.53|140.13|142.53|140.13|142.6|140.2|142.53|140.13|0
1653469420000|2022-05-25 09:03:40|142.6|140.2|142.96|140.56|142.96|140.56|142.6|140.2|0
1653469430000|2022-05-25 09:03:50|142.89|140.49|142.96|140.56|142.96|140.56|142.82|140.42|0
1653469440000|2022-05-25 09:04:00|142.89|140.49|142.89|140.49|142.89|140.49|142.89|140.49|0
1653469450000|2022-05-25 09:04:10|142.82|140.42|142.74|140.34|142.89|140.49|142.74|140.34|0
1653469460000|2022-05-25 09:04:20|142.82|140.42|142.82|140.42|142.88|140.48|142.82|140.42|0
1653469470000|2022-05-25 09:04:30|143.03|140.63|143.32|140.92|143.32|140.92|143.03|140.63|0
1653469480000|2022-05-25 09:04:40|143.47|141.07|143.32|140.92|143.47|141.07|143.32|140.92|0
1653469490000|2022-05-25 09:04:50|143.25|140.85|142.96|140.56|143.25|140.85|142.88|140.48|0
1653469500000|2022-05-25 09:05:00|142.88|140.48|143.03|140.63|143.03|140.63|142.88|140.48|0
1653469510000|2022-05-25 09:05:10|142.96|140.56|143.17|140.77|143.17|140.77|142.96|140.56|0
1653469520000|2022-05-25 09:05:20|143.03|140.63|143.17|140.77|143.17|140.77|143.03|140.63|0
1653469530000|2022-05-25 09:05:30|143.46|141.06|143.32|140.92|143.46|141.06|143.32|140.92|0
1653469540000|2022-05-25 09:05:40|143.39|140.99|143.46|141.06|143.46|141.06|143.39|140.99|0
1653469550000|2022-05-25 09:05:50|143.32|140.92|143.39|140.99|143.39|140.99|143.32|140.92|0
1653469560000|2022-05-25 09:06:00|143.32|140.92|142.59|140.19|143.32|140.92|142.59|140.19|0
1653469570000|2022-05-25 09:06:10|142.88|140.48|142.88|140.48|143.03|140.63|142.88|140.48|0
1653469580000|2022-05-25 09:06:20|142.81|140.41|142.74|140.34|142.81|140.41|142.74|140.34|0
1653469590000|2022-05-25 09:06:30|142.67|140.27|142.59|140.19|142.67|140.27|142.45|140.05|0
1653469600000|2022-05-25 09:06:40|142.38|139.98|142.16|139.76|142.38|139.98|142.16|139.76|0
1653469610000|2022-05-25 09:06:50|142.01|139.61|143.17|140.77|143.17|140.77|142.01|139.61|0
1653469620000|2022-05-25 09:07:00|143.1|140.7|143.32|140.92|143.32|140.92|142.96|140.56|0
1653469630000|2022-05-25 09:07:10|143.25|140.85|143.39|140.99|143.39|140.99|143.25|140.85|0
1653469640000|2022-05-25 09:07:20|143.32|140.92|143.03|140.63|143.32|140.92|143.03|140.63|0
1653469650000|2022-05-25 09:07:30|142.88|140.48|142.88|140.48|143.03|140.63|142.88|140.48|0
1653469660000|2022-05-25 09:07:40|143.02|140.62|143.1|140.7|143.1|140.7|142.88|140.48|0
1653469670000|2022-05-25 09:07:50|143.02|140.62|143.17|140.77|143.17|140.77|143.02|140.62|0
1653469680000|2022-05-25 09:08:00|143.25|140.85|143.31|140.91|143.46|141.06|143.25|140.85|0
1653469700000|2022-05-25 09:08:20|143.24|140.84|143.46|141.06|143.46|141.06|143.24|140.84|0
1653469710000|2022-05-25 09:08:30|143.6|141.2|143.9|141.5|143.9|141.5|143.6|141.2|0
1653469720000|2022-05-25 09:08:40|143.75|141.35|143.46|141.06|143.75|141.35|143.46|141.06|0
1653469730000|2022-05-25 09:08:50|143.31|140.91|143.24|140.84|143.31|140.91|143.24|140.84|0
1653469740000|2022-05-25 09:09:00|143.17|140.77|143.17|140.77|143.31|140.91|143.17|140.77|0
1653469750000|2022-05-25 09:09:10|142.88|140.48|142.73|140.33|142.88|140.48|142.73|140.33|0
1653469760000|2022-05-25 09:09:20|142.59|140.19|142.44|140.04|142.66|140.26|142.3|139.9|0
1653469770000|2022-05-25 09:09:30|142.3|139.9|142.3|139.9|142.3|139.9|142.3|139.9|0
1653469790000|2022-05-25 09:09:50|142.59|140.19|142.66|140.26|142.73|140.33|142.59|140.19|0
1653469800000|2022-05-25 09:10:00|142.59|140.19|142.59|140.19|142.59|140.19|142.44|140.04|0
1653469810000|2022-05-25 09:10:10|142.52|140.12|142.52|140.12|142.59|140.19|142.52|140.12|0
1653469820000|2022-05-25 09:10:20|142.59|140.19|142.44|140.04|142.59|140.19|142.44|140.04|0
1653469830000|2022-05-25 09:10:30|142.52|140.12|142.15|139.75|142.59|140.19|142.15|139.75|0
1653469840000|2022-05-25 09:10:40|142.23|139.83|142.15|139.75|142.23|139.83|142.15|139.75|0
1653469850000|2022-05-25 09:10:50|142.37|139.97|142.73|140.33|142.73|140.33|142.3|139.9|0
1653469860000|2022-05-25 09:11:00|142.95|140.55|142.73|140.33|142.95|140.55|142.73|140.33|0
1653469870000|2022-05-25 09:11:10|142.66|140.26|142.87|140.47|142.87|140.47|142.58|140.18|0
1653469880000|2022-05-25 09:11:20|142.8|140.4|143.02|140.62|143.02|140.62|142.8|140.4|0
1653469890000|2022-05-25 09:11:30|143.09|140.69|143.38|140.98|143.38|140.98|143.09|140.69|0
1653469900000|2022-05-25 09:11:40|143.45|141.05|143.31|140.91|143.45|141.05|143.31|140.91|0
1653469910000|2022-05-25 09:11:50|143.38|140.98|143.6|141.2|143.68|141.28|143.38|140.98|0
1653469920000|2022-05-25 09:12:00|143.74|141.34|144.33|141.93|144.33|141.93|143.68|141.28|0
1653469930000|2022-05-25 09:12:10|144.04|141.64|143.74|141.34|144.04|141.64|143.74|141.34|0
1653469940000|2022-05-25 09:12:20|143.89|141.49|144.33|141.93|144.33|141.93|143.82|141.42|0
1653469950000|2022-05-25 09:12:30|144.18|141.78|144.04|141.64|144.18|141.78|144.04|141.64|0
1653469960000|2022-05-25 09:12:40|144.18|141.78|143.82|141.42|144.18|141.78|143.6|141.2|0
1653469970000|2022-05-25 09:12:50|143.74|141.34|144.18|141.78|144.18|141.78|143.74|141.34|0
1653469980000|2022-05-25 09:13:00|144.33|141.93|144.91|142.51|144.91|142.51|144.33|141.93|0
1653469990000|2022-05-25 09:13:10|144.76|142.36|144.76|142.36|144.76|142.36|144.76|142.36|0
1653470000000|2022-05-25 09:13:20|144.91|142.51|144.76|142.36|144.91|142.51|144.76|142.36|0
1653470010000|2022-05-25 09:13:30|144.91|142.51|144.47|142.07|144.91|142.51|144.47|142.07|0
1653470020000|2022-05-25 09:13:40|144.4|142|145.06|142.66|145.06|142.66|144.4|142|0
1653470030000|2022-05-25 09:13:50|145.13|142.73|145.35|142.95|145.35|142.95|145.06|142.66|0
1653470040000|2022-05-25 09:14:00|145.72|143.32|145.64|143.24|145.72|143.32|145.5|143.1|0
1653470050000|2022-05-25 09:14:10|145.94|143.54|145.94|143.54|145.94|143.54|145.64|143.24|0
1653470060000|2022-05-25 09:14:20|146.23|143.83|145.94|143.54|146.23|143.83|145.94|143.54|0
1653470070000|2022-05-25 09:14:30|145.79|143.39|145.72|143.32|145.86|143.46|145.64|143.24|0
1653470080000|2022-05-25 09:14:40|145.79|143.39|146.23|143.83|146.23|143.83|145.79|143.39|0
1653470090000|2022-05-25 09:14:50|146.31|143.91|146.38|143.98|146.38|143.98|146.31|143.91|0
1653470100000|2022-05-25 09:15:00|146.31|143.91|146.67|144.27|146.67|144.27|146.31|143.91|0
1653470110000|2022-05-25 09:15:10|146.82|144.42|146.67|144.27|146.82|144.42|146.67|144.27|0
1653470120000|2022-05-25 09:15:20|146.52|144.12|146.16|143.76|146.52|144.12|146.16|143.76|0
1653470130000|2022-05-25 09:15:30|146.3|143.9|146.23|143.83|146.67|144.27|146.23|143.83|0
1653470140000|2022-05-25 09:15:40|146.52|144.12|146.37|143.97|146.75|144.35|146.37|143.97|0
1653470150000|2022-05-25 09:15:50|146.08|143.68|145.49|143.09|146.08|143.68|145.49|143.09|0
1653470160000|2022-05-25 09:16:00|145.57|143.17|145.2|142.8|145.57|143.17|145.2|142.8|0
1653470170000|2022-05-25 09:16:10|145.05|142.65|145.49|143.09|145.49|143.09|145.05|142.65|0
1653470180000|2022-05-25 09:16:20|145.42|143.02|145.35|142.95|145.42|143.02|145.2|142.8|0
1653470190000|2022-05-25 09:16:30|145.64|143.24|145.79|143.39|145.79|143.39|145.64|143.24|0
1653470200000|2022-05-25 09:16:40|145.71|143.31|145.49|143.09|145.71|143.31|145.49|143.09|0
1653470210000|2022-05-25 09:16:50|145.34|142.94|145.64|143.24|145.64|143.24|145.34|142.94|0
1653470220000|2022-05-25 09:17:00|145.78|143.38|145.64|143.24|145.78|143.38|145.64|143.24|0
1653470230000|2022-05-25 09:17:10|145.49|143.09|145.13|142.73|145.49|143.09|145.13|142.73|0
1653470240000|2022-05-25 09:17:20|145.34|142.94|145.27|142.87|145.34|142.94|145.2|142.8|0
1653470250000|2022-05-25 09:17:30|145.2|142.8|145.2|142.8|145.2|142.8|145.2|142.8|0
1653470260000|2022-05-25 09:17:40|145.64|143.24|145.49|143.09|145.64|143.24|145.42|143.02|0
1653470270000|2022-05-25 09:17:50|145.2|142.8|144.69|142.29|145.2|142.8|144.69|142.29|0
1653470280000|2022-05-25 09:18:00|144.61|142.21|144.32|141.92|144.61|142.21|144.32|141.92|0
1653470290000|2022-05-25 09:18:10|144.46|142.06|144.03|141.63|144.46|142.06|144.03|141.63|0
1653470300000|2022-05-25 09:18:20|144.17|141.77|144.46|142.06|144.46|142.06|144.1|141.7|0
1653470310000|2022-05-25 09:18:30|144.54|142.14|144.32|141.92|144.54|142.14|144.32|141.92|0
1653470320000|2022-05-25 09:18:40|144.25|141.85|143.66|141.26|144.25|141.85|143.66|141.26|0
1653470330000|2022-05-25 09:18:50|143.59|141.19|143.44|141.04|143.59|141.19|143.3|140.9|0
1653470340000|2022-05-25 09:19:00|143.15|140.75|143.23|140.83|143.23|140.83|143.08|140.68|0
1653470350000|2022-05-25 09:19:10|143.01|140.61|143.3|140.9|143.3|140.9|142.94|140.54|0
1653470360000|2022-05-25 09:19:20|143.44|141.04|143.37|140.97|143.44|141.04|143.3|140.9|0
1653470370000|2022-05-25 09:19:30|143.3|140.9|143.44|141.04|143.44|141.04|143.3|140.9|0
1653470380000|2022-05-25 09:19:40|143.52|141.12|143.73|141.33|143.73|141.33|143.52|141.12|0
1653470390000|2022-05-25 09:19:50|143.52|141.12|143.59|141.19|143.59|141.19|143.44|141.04|0
1653470400000|2022-05-25 09:20:00|143.52|141.12|143.23|140.83|143.59|141.19|143.23|140.83|0
1653470410000|2022-05-25 09:20:10|143.15|140.75|143.15|140.75|143.15|140.75|143.15|140.75|0
1653470420000|2022-05-25 09:20:20|143.37|140.97|143.44|141.04|143.44|141.04|143.37|140.97|0
1653470430000|2022-05-25 09:20:30|143.37|140.97|143.37|140.97|143.44|141.04|143.37|140.97|0
1653470440000|2022-05-25 09:20:40|143.29|140.89|143.37|140.97|143.37|140.97|143.29|140.89|0
1653470450000|2022-05-25 09:20:50|143.29|140.89|143.29|140.89|143.29|140.89|143.29|140.89|0
1653470460000|2022-05-25 09:21:00|143.15|140.75|143.52|141.12|143.52|141.12|143.15|140.75|0
1653470470000|2022-05-25 09:21:10|143.59|141.19|143.58|141.18|143.73|141.33|143.58|141.18|0
1653470480000|2022-05-25 09:21:20|143.88|141.48|143.95|141.55|144.02|141.62|143.88|141.48|0
1653470490000|2022-05-25 09:21:30|143.88|141.48|144.17|141.77|144.17|141.77|143.88|141.48|0
1653470500000|2022-05-25 09:21:40|144.02|141.62|144.31|141.91|144.31|141.91|144.02|141.62|0
1653470510000|2022-05-25 09:21:50|144.24|141.84|144.31|141.91|144.6|142.2|144.24|141.84|0
1653470520000|2022-05-25 09:22:00|143.88|141.48|143.95|141.55|144.1|141.7|143.88|141.48|0
1653470530000|2022-05-25 09:22:10|143.87|141.47|143.8|141.4|143.87|141.47|143.8|141.4|0
1653470540000|2022-05-25 09:22:20|143.87|141.47|144.31|141.91|144.31|141.91|143.66|141.26|0
1653470550000|2022-05-25 09:22:30|144.46|142.06|144.31|141.91|144.46|142.06|144.31|141.91|0
1653470560000|2022-05-25 09:22:40|144.17|141.77|144.17|141.77|144.17|141.77|144.02|141.62|0
1653470570000|2022-05-25 09:22:50|144.02|141.62|144.1|141.7|144.1|141.7|144.02|141.62|0
1653470580000|2022-05-25 09:23:00|144.17|141.77|144.16|141.76|144.17|141.77|144.16|141.76|0
1653470590000|2022-05-25 09:23:10|144.09|141.69|144.02|141.62|144.09|141.69|144.02|141.62|0
1653470600000|2022-05-25 09:23:20|144.16|141.76|143.73|141.33|144.16|141.76|143.58|141.18|0
1653470610000|2022-05-25 09:23:30|143.87|141.47|143.87|141.47|143.95|141.55|143.87|141.47|0
1653470620000|2022-05-25 09:23:40|144.02|141.62|143.95|141.55|144.02|141.62|143.87|141.47|0
1653470630000|2022-05-25 09:23:50|143.87|141.47|143.87|141.47|144.02|141.62|143.87|141.47|0
1653470640000|2022-05-25 09:24:00|144.02|141.62|144.02|141.62|144.24|141.84|144.02|141.62|0
1653470650000|2022-05-25 09:24:10|143.73|141.33|144.02|141.62|144.16|141.76|143.73|141.33|0
1653470660000|2022-05-25 09:24:20|144.16|141.76|144.31|141.91|144.31|141.91|144.16|141.76|0
1653470670000|2022-05-25 09:24:30|143.58|141.18|143.73|141.33|143.73|141.33|143.58|141.18|0
1653470680000|2022-05-25 09:24:40|143.95|141.55|143.73|141.33|143.95|141.55|143.73|141.33|0
1653470690000|2022-05-25 09:24:50|143.51|141.11|143.58|141.18|143.58|141.18|143.43|141.03|0
1653470700000|2022-05-25 09:25:00|143.43|141.03|143.58|141.18|143.58|141.18|143.43|141.03|0
1653470710000|2022-05-25 09:25:10|143.72|141.32|143.87|141.47|143.87|141.47|143.72|141.32|0
1653470720000|2022-05-25 09:25:20|143.95|141.55|143.72|141.32|143.95|141.55|143.72|141.32|0
1653470730000|2022-05-25 09:25:30|143.87|141.47|143.95|141.55|143.95|141.55|143.87|141.47|0
1653470740000|2022-05-25 09:25:40|144.16|141.76|144.01|141.61|144.24|141.84|144.01|141.61|0
1653470750000|2022-05-25 09:25:50|144.09|141.69|144.09|141.69|144.16|141.76|144.01|141.61|0
1653470760000|2022-05-25 09:26:00|144.31|141.91|144.31|141.91|144.31|141.91|144.31|141.91|0
1653470770000|2022-05-25 09:26:10|144.16|141.76|144.31|141.91|144.31|141.91|144.16|141.76|0
1653470780000|2022-05-25 09:26:20|144.74|142.34|144.74|142.34|144.74|142.34|144.74|142.34|0
1653470790000|2022-05-25 09:26:30|144.67|142.27|145.18|142.78|145.18|142.78|144.67|142.27|0
1653470800000|2022-05-25 09:26:40|145.33|142.93|145.18|142.78|145.33|142.93|145.18|142.78|0
1653470810000|2022-05-25 09:26:50|145.33|142.93|144.89|142.49|145.33|142.93|144.89|142.49|0
1653470820000|2022-05-25 09:27:00|144.74|142.34|144.67|142.27|144.74|142.34|144.6|142.2|0
1653470830000|2022-05-25 09:27:10|144.6|142.2|144.16|141.76|144.6|142.2|144.16|141.76|0
1653470840000|2022-05-25 09:27:20|144.09|141.69|144.23|141.83|144.23|141.83|144.01|141.61|0
1653470850000|2022-05-25 09:27:30|144.01|141.61|143.87|141.47|144.01|141.61|143.8|141.4|0
1653470860000|2022-05-25 09:27:40|143.72|141.32|143.72|141.32|143.72|141.32|143.72|141.32|0
1653470870000|2022-05-25 09:27:50|143.65|141.25|143.36|140.96|143.65|141.25|143.36|140.96|0
1653470880000|2022-05-25 09:28:00|143.28|140.88|143.28|140.88|143.36|140.96|143.28|140.88|0
1653470890000|2022-05-25 09:28:10|142.99|140.59|142.99|140.59|143.28|140.88|142.99|140.59|0
1653470900000|2022-05-25 09:28:20|142.92|140.52|142.85|140.45|142.92|140.52|142.85|140.45|0
1653470910000|2022-05-25 09:28:30|142.78|140.38|142.85|140.45|142.85|140.45|142.7|140.3|0
1653470920000|2022-05-25 09:28:40|142.7|140.3|142.41|140.01|142.85|140.45|142.41|140.01|0
1653470930000|2022-05-25 09:28:50|142.56|140.16|142.41|140.01|142.56|140.16|142.41|140.01|0
1653470940000|2022-05-25 09:29:00|142.56|140.16|142.41|140.01|142.56|140.16|142.41|140.01|0
1653470950000|2022-05-25 09:29:10|142.56|140.16|142.56|140.16|142.56|140.16|142.56|140.16|0
1653470960000|2022-05-25 09:29:20|142.7|140.3|142.7|140.3|142.78|140.38|142.63|140.23|0
1653470970000|2022-05-25 09:29:30|142.78|140.38|142.85|140.45|142.85|140.45|142.78|140.38|0
1653470980000|2022-05-25 09:29:40|142.99|140.59|142.99|140.59|143.07|140.67|142.99|140.59|0
1653470990000|2022-05-25 09:29:50|143.14|140.74|142.99|140.59|143.14|140.74|142.99|140.59|0
1653471000000|2022-05-25 09:30:00|143.14|140.74|143.14|140.74|143.36|140.96|143.14|140.74|0
1653471010000|2022-05-25 09:30:10|143.07|140.67|143.21|140.81|143.21|140.81|143.07|140.67|0
1653471020000|2022-05-25 09:30:20|143.28|140.88|143.57|141.17|143.57|141.17|143.28|140.88|0
1653471030000|2022-05-25 09:30:30|143.72|141.32|143.72|141.32|143.72|141.32|143.72|141.32|0
1653471040000|2022-05-25 09:30:40|143.86|141.46|144.15|141.75|144.15|141.75|143.86|141.46|0
1653471050000|2022-05-25 09:30:50|144.08|141.68|144.01|141.61|144.08|141.68|144.01|141.61|0
1653471060000|2022-05-25 09:31:00|143.86|141.46|144.15|141.75|144.15|141.75|143.86|141.46|0
1653471070000|2022-05-25 09:31:10|144.08|141.68|143.94|141.54|144.08|141.68|143.86|141.46|0
1653471080000|2022-05-25 09:31:20|144.01|141.61|143.71|141.31|144.15|141.75|143.71|141.31|0
1653471090000|2022-05-25 09:31:30|143.79|141.39|144.08|141.68|144.08|141.68|143.79|141.39|0
1653471100000|2022-05-25 09:31:40|144.15|141.75|143.94|141.54|144.15|141.75|143.94|141.54|0
1653471110000|2022-05-25 09:31:50|144.01|141.61|144.15|141.75|144.15|141.75|144.01|141.61|0
1653471120000|2022-05-25 09:32:00|144.08|141.68|143.79|141.39|144.08|141.68|143.79|141.39|0
1653471130000|2022-05-25 09:32:10|143.71|141.31|143.71|141.31|143.86|141.46|143.71|141.31|0
1653471140000|2022-05-25 09:32:20|143.79|141.39|143.06|140.66|143.79|141.39|143.06|140.66|0
1653471150000|2022-05-25 09:32:30|142.99|140.59|142.41|140.01|142.99|140.59|142.41|140.01|0
1653471160000|2022-05-25 09:32:40|142.34|139.94|142.34|139.94|142.41|140.01|142.34|139.94|0
1653471170000|2022-05-25 09:32:50|142.26|139.86|142.34|139.94|142.34|139.94|142.26|139.86|0
1653471180000|2022-05-25 09:33:00|142.26|139.86|141.97|139.57|142.26|139.86|141.97|139.57|0
1653471190000|2022-05-25 09:33:10|141.83|139.43|141.54|139.14|141.97|139.57|141.54|139.14|0
1653471200000|2022-05-25 09:33:20|141.61|139.21|141.68|139.28|141.68|139.28|141.54|139.14|0
1653471210000|2022-05-25 09:33:30|141.61|139.21|141.68|139.28|141.68|139.28|141.61|139.21|0
1653471220000|2022-05-25 09:33:40|141.76|139.36|141.54|139.14|141.76|139.36|141.54|139.14|0
1653471230000|2022-05-25 09:33:50|141.68|139.28|141.61|139.21|141.68|139.28|141.61|139.21|0
1653471240000|2022-05-25 09:34:00|141.54|139.14|141.54|139.14|141.54|139.14|141.54|139.14|0
1653471250000|2022-05-25 09:34:10|141.68|139.28|141.76|139.36|141.76|139.36|141.68|139.28|0
1653471260000|2022-05-25 09:34:20|141.83|139.43|141.54|139.14|141.83|139.43|141.54|139.14|0
1653471270000|2022-05-25 09:34:30|141.39|138.99|140.96|138.56|141.39|138.99|140.96|138.56|0
1653471280000|2022-05-25 09:34:40|141.18|138.78|141.47|139.07|141.54|139.14|141.18|138.78|0
1653471290000|2022-05-25 09:34:50|141.54|139.14|141.1|138.7|141.54|139.14|141.1|138.7|0
1653471300000|2022-05-25 09:35:00|141.18|138.78|141.25|138.85|141.25|138.85|141.18|138.78|0
1653471310000|2022-05-25 09:35:10|141.39|138.99|141.53|139.13|141.53|139.13|141.39|138.99|0
1653471320000|2022-05-25 09:35:20|141.39|138.99|141.25|138.85|141.39|138.99|141.25|138.85|0
1653471330000|2022-05-25 09:35:30|141.32|138.92|141.25|138.85|141.39|138.99|141.25|138.85|0
1653471340000|2022-05-25 09:35:40|141.1|138.7|141.03|138.63|141.39|138.99|141.03|138.63|0
1653471350000|2022-05-25 09:35:50|140.81|138.41|141.1|138.7|141.1|138.7|140.81|138.41|0
1653471360000|2022-05-25 09:36:00|140.96|138.56|141.1|138.7|141.1|138.7|140.96|138.56|0
1653471370000|2022-05-25 09:36:10|141.25|138.85|140.96|138.56|141.25|138.85|140.96|138.56|0
1653471380000|2022-05-25 09:36:20|140.81|138.41|140.53|138.13|140.89|138.49|140.53|138.13|0
1653471390000|2022-05-25 09:36:30|140.38|137.98|140.53|138.13|140.53|138.13|140.24|137.84|0
1653471400000|2022-05-25 09:36:40|140.38|137.98|141.1|138.7|141.1|138.7|140.38|137.98|0
1653471410000|2022-05-25 09:36:50|141.03|138.63|140.52|138.12|141.03|138.63|140.52|138.12|0
1653471420000|2022-05-25 09:37:00|140.67|138.27|140.67|138.27|140.74|138.34|140.67|138.27|0
1653471430000|2022-05-25 09:37:10|140.74|138.34|140.67|138.27|140.89|138.49|140.67|138.27|0
1653471440000|2022-05-25 09:37:20|140.81|138.41|140.67|138.27|140.89|138.49|140.67|138.27|0
1653471450000|2022-05-25 09:37:30|140.89|138.49|140.81|138.41|140.89|138.49|140.81|138.41|0
1653471460000|2022-05-25 09:37:40|140.67|138.27|140.6|138.2|140.74|138.34|140.52|138.12|0
1653471470000|2022-05-25 09:37:50|140.81|138.41|140.81|138.41|140.95|138.55|140.81|138.41|0
1653471480000|2022-05-25 09:38:00|140.95|138.55|141.1|138.7|141.1|138.7|140.95|138.55|0
1653471490000|2022-05-25 09:38:10|141.24|138.84|141.32|138.92|141.32|138.92|141.24|138.84|0
1653471500000|2022-05-25 09:38:20|141.39|138.99|141.24|138.84|141.39|138.99|141.24|138.84|0
1653471510000|2022-05-25 09:38:30|141.32|138.92|141.67|139.27|141.67|139.27|141.32|138.92|0
1653471520000|2022-05-25 09:38:40|141.53|139.13|141.6|139.2|141.6|139.2|141.53|139.13|0
1653471530000|2022-05-25 09:38:50|141.67|139.27|141.67|139.27|141.67|139.27|141.6|139.2|0
1653471540000|2022-05-25 09:39:00|141.82|139.42|141.75|139.35|141.82|139.42|141.67|139.27|0
1653471550000|2022-05-25 09:39:10|141.67|139.27|141.75|139.35|141.75|139.35|141.67|139.27|0
1653471560000|2022-05-25 09:39:20|141.82|139.42|141.38|138.98|141.82|139.42|141.38|138.98|0
1653471570000|2022-05-25 09:39:30|141.24|138.84|141.67|139.27|141.67|139.27|141.24|138.84|0
1653471580000|2022-05-25 09:39:40|141.53|139.13|141.53|139.13|141.53|139.13|141.38|138.98|0
1653471590000|2022-05-25 09:39:50|141.38|138.98|141.1|138.7|141.38|138.98|141.1|138.7|0
1653471600000|2022-05-25 09:40:00|140.95|138.55|140.95|138.55|141.1|138.7|140.88|138.48|0
1653471610000|2022-05-25 09:40:10|140.88|138.48|140.95|138.55|140.95|138.55|140.88|138.48|0
1653471620000|2022-05-25 09:40:20|141.31|138.91|141.09|138.69|141.31|138.91|141.09|138.69|0
1653471630000|2022-05-25 09:40:30|140.95|138.55|141.09|138.69|141.09|138.69|140.95|138.55|0
1653471640000|2022-05-25 09:40:40|141.17|138.77|141.53|139.13|141.53|139.13|141.17|138.77|0
1653471650000|2022-05-25 09:40:50|141.46|139.06|141.81|139.41|141.81|139.41|141.46|139.06|0
1653471660000|2022-05-25 09:41:00|141.75|139.35|141.67|139.27|141.75|139.35|141.67|139.27|0
1653471670000|2022-05-25 09:41:10|141.6|139.2|141.67|139.27|141.67|139.27|141.46|139.06|0
1653471680000|2022-05-25 09:41:20|141.6|139.2|141.6|139.2|141.6|139.2|141.6|139.2|0
1653471690000|2022-05-25 09:41:30|141.53|139.13|141.67|139.27|141.67|139.27|141.53|139.13|0
1653471700000|2022-05-25 09:41:40|141.74|139.34|141.81|139.41|141.81|139.41|141.6|139.2|0
1653471720000|2022-05-25 09:42:00|141.67|139.27|140.95|138.55|141.67|139.27|140.95|138.55|0
1653471730000|2022-05-25 09:42:10|140.8|138.4|141.17|138.77|141.17|138.77|140.8|138.4|0
1653471740000|2022-05-25 09:42:20|141.52|139.12|141.24|138.84|141.52|139.12|141.24|138.84|0
1653471750000|2022-05-25 09:42:30|141.38|138.98|141.38|138.98|141.38|138.98|141.38|138.98|0
1653471760000|2022-05-25 09:42:40|141.67|139.27|141.81|139.41|141.81|139.41|141.67|139.27|0
1653471770000|2022-05-25 09:42:50|141.67|139.27|141.38|138.98|141.67|139.27|141.38|138.98|0
1653471780000|2022-05-25 09:43:00|141.31|138.91|141.23|138.83|141.31|138.91|141.23|138.83|0
1653471790000|2022-05-25 09:43:10|141.52|139.12|141.74|139.34|141.74|139.34|141.52|139.12|0
1653471800000|2022-05-25 09:43:20|141.52|139.12|141.6|139.2|141.6|139.2|141.52|139.12|0
1653471810000|2022-05-25 09:43:30|141.81|139.41|141.74|139.34|141.81|139.41|141.74|139.34|0
1653471820000|2022-05-25 09:43:40|141.81|139.41|141.67|139.27|141.81|139.41|141.67|139.27|0
1653471830000|2022-05-25 09:43:50|141.81|139.41|141.81|139.41|141.81|139.41|141.81|139.41|0
1653471840000|2022-05-25 09:44:00|141.74|139.34|141.74|139.34|141.81|139.41|141.74|139.34|0
1653471850000|2022-05-25 09:44:10|141.67|139.27|141.81|139.41|141.81|139.41|141.67|139.27|0
1653471870000|2022-05-25 09:44:30|141.88|139.48|141.95|139.55|141.95|139.55|141.88|139.48|0
1653471880000|2022-05-25 09:44:40|141.88|139.48|142.24|139.84|142.24|139.84|141.88|139.48|0
1653471890000|2022-05-25 09:44:50|142.1|139.7|142.1|139.7|142.24|139.84|142.1|139.7|0
1653471900000|2022-05-25 09:45:00|142.24|139.84|142.32|139.92|142.32|139.92|142.24|139.84|0
1653471910000|2022-05-25 09:45:10|142.39|139.99|142.1|139.7|142.39|139.99|142.1|139.7|0
1653471920000|2022-05-25 09:45:20|141.81|139.41|141.52|139.12|141.81|139.41|141.52|139.12|0
1653471930000|2022-05-25 09:45:30|141.37|138.97|141.52|139.12|141.66|139.26|141.37|138.97|0
1653471940000|2022-05-25 09:45:40|141.37|138.97|141.23|138.83|141.37|138.97|141.23|138.83|0
1653471950000|2022-05-25 09:45:50|141.16|138.76|141.09|138.69|141.16|138.76|141.09|138.69|0
1653471960000|2022-05-25 09:46:00|141.23|138.83|141.37|138.97|141.37|138.97|141.16|138.76|0
1653471970000|2022-05-25 09:46:10|141.09|138.69|141.09|138.69|141.16|138.76|141.02|138.62|0
1653471980000|2022-05-25 09:46:20|141.02|138.62|140.94|138.54|141.02|138.62|140.94|138.54|0
1653471990000|2022-05-25 09:46:30|141.3|138.9|141.23|138.83|141.3|138.9|141.23|138.83|0
1653472000000|2022-05-25 09:46:40|141.3|138.9|141.08|138.68|141.3|138.9|141.08|138.68|0
1653472010000|2022-05-25 09:46:50|141.02|138.62|141.02|138.62|141.02|138.62|140.94|138.54|0
1653472020000|2022-05-25 09:47:00|140.94|138.54|141.08|138.68|141.08|138.68|140.94|138.54|0
1653472030000|2022-05-25 09:47:10|140.8|138.4|140.94|138.54|140.94|138.54|140.8|138.4|0
1653472040000|2022-05-25 09:47:20|141.08|138.68|141.01|138.61|141.08|138.68|141.01|138.61|0
1653472050000|2022-05-25 09:47:30|141.08|138.68|140.94|138.54|141.08|138.68|140.94|138.54|0
1653472060000|2022-05-25 09:47:40|140.87|138.47|140.8|138.4|140.94|138.54|140.8|138.4|0
1653472070000|2022-05-25 09:47:50|140.87|138.47|140.65|138.25|140.87|138.47|140.65|138.25|0
1653472080000|2022-05-25 09:48:00|140.51|138.11|140.51|138.11|140.51|138.11|140.51|138.11|0
1653472090000|2022-05-25 09:48:10|140.36|137.96|140.36|137.96|140.36|137.96|140.36|137.96|0
1653472100000|2022-05-25 09:48:20|140.51|138.11|140.51|138.11|140.51|138.11|140.51|138.11|0
1653472130000|2022-05-25 09:48:50|140.65|138.25|140.51|138.11|141.08|138.68|140.51|138.11|0
1653472140000|2022-05-25 09:49:00|140.44|138.04|140.51|138.11|140.51|138.11|140.36|137.96|0
1653472150000|2022-05-25 09:49:10|140.36|137.96|140.36|137.96|140.36|137.96|140.36|137.96|0
1653472160000|2022-05-25 09:49:20|140.44|138.04|140.44|138.04|140.44|138.04|140.29|137.89|0
1653472170000|2022-05-25 09:49:30|140.51|138.11|140.79|138.39|140.79|138.39|140.51|138.11|0
1653472180000|2022-05-25 09:49:40|140.94|138.54|140.58|138.18|140.94|138.54|140.58|138.18|0
1653472190000|2022-05-25 09:49:50|140.36|137.96|139.79|137.39|140.36|137.96|139.79|137.39|0
1653472200000|2022-05-25 09:50:00|139.93|137.53|140.07|137.67|140.07|137.67|139.93|137.53|0
1653472210000|2022-05-25 09:50:10|139.79|137.39|139.79|137.39|139.79|137.39|139.79|137.39|0
1653472220000|2022-05-25 09:50:20|139.93|137.53|140.07|137.67|140.07|137.67|139.93|137.53|0
1653472230000|2022-05-25 09:50:30|139.72|137.32|139.64|137.24|139.79|137.39|139.64|137.24|0
1653472240000|2022-05-25 09:50:40|139.5|137.1|139.5|137.1|139.5|137.1|139.5|137.1|0
1653472250000|2022-05-25 09:50:50|139.43|137.03|139.64|137.24|139.64|137.24|139.43|137.03|0
1653472260000|2022-05-25 09:51:00|139.79|137.39|140.07|137.67|140.07|137.67|139.79|137.39|0
1653472270000|2022-05-25 09:51:10|139.79|137.39|139.64|137.24|139.79|137.39|139.64|137.24|0
1653472280000|2022-05-25 09:51:20|139.72|137.32|139.86|137.46|139.86|137.46|139.72|137.32|0
1653472290000|2022-05-25 09:51:30|139.93|137.53|139.93|137.53|139.93|137.53|139.93|137.53|0
1653472300000|2022-05-25 09:51:40|139.64|137.24|139.78|137.38|139.78|137.38|139.64|137.24|0
1653472310000|2022-05-25 09:51:50|139.72|137.32|138.79|136.39|139.72|137.32|138.79|136.39|0
1653472320000|2022-05-25 09:52:00|139.21|136.81|138.78|136.38|139.21|136.81|138.78|136.38|0
1653472330000|2022-05-25 09:52:10|138.72|136.32|138.93|136.53|138.93|136.53|138.64|136.24|0
1653472340000|2022-05-25 09:52:20|138.78|136.38|138.5|136.1|138.78|136.38|138.5|136.1|0
1653472350000|2022-05-25 09:52:30|138.36|135.96|138.21|135.81|138.36|135.96|138.21|135.81|0
1653472360000|2022-05-25 09:52:40|138.36|135.96|138.21|135.81|138.43|136.03|138.21|135.81|0
1653472370000|2022-05-25 09:52:50|138.07|135.67|138.07|135.67|138.07|135.67|138.07|135.67|0
1653472380000|2022-05-25 09:53:00|138.64|136.24|138.57|136.17|138.64|136.24|138.57|136.17|0
1653472390000|2022-05-25 09:53:10|138.5|136.1|138.36|135.96|138.5|136.1|138.29|135.89|0
1653472400000|2022-05-25 09:53:20|138.43|136.03|138.36|135.96|138.5|136.1|138.36|135.96|0
1653472410000|2022-05-25 09:53:30|138.21|135.81|138.36|135.96|138.36|135.96|138.21|135.81|0
1653472420000|2022-05-25 09:53:40|138.43|136.03|138.43|136.03|138.43|136.03|138.43|136.03|0
1653472430000|2022-05-25 09:53:50|138.35|135.95|137.64|135.24|138.35|135.95|137.64|135.24|0
1653472440000|2022-05-25 09:54:00|137.5|135.1|138.07|135.67|138.07|135.67|137.5|135.1|0
1653472450000|2022-05-25 09:54:10|138.21|135.81|138.29|135.89|138.35|135.95|138.21|135.81|0
1653472460000|2022-05-25 09:54:20|138.5|136.1|138.07|135.67|138.5|136.1|138.07|135.67|0
1653472470000|2022-05-25 09:54:30|138|135.6|138.07|135.67|138.07|135.67|137.93|135.53|0
1653472480000|2022-05-25 09:54:40|138.14|135.74|138.14|135.74|138.35|135.95|138.14|135.74|0
1653472490000|2022-05-25 09:54:50|138|135.6|138|135.6|138|135.6|137.93|135.53|0
1653472500000|2022-05-25 09:55:00|138.14|135.74|138.14|135.74|138.21|135.81|138.14|135.74|0
1653472510000|2022-05-25 09:55:10|138.07|135.67|138.35|135.95|138.35|135.95|138.07|135.67|0
1653472520000|2022-05-25 09:55:20|138.49|136.09|138.49|136.09|138.49|136.09|138.43|136.03|0
1653472530000|2022-05-25 09:55:30|138.35|135.95|138.43|136.03|138.49|136.09|138.35|135.95|0
1653472540000|2022-05-25 09:55:40|138.49|136.09|138.35|135.95|138.49|136.09|138.35|135.95|0
1653472550000|2022-05-25 09:55:50|138|135.6|138.35|135.95|138.35|135.95|138|135.6|0
1653472560000|2022-05-25 09:56:00|138.28|135.88|138.07|135.67|138.28|135.88|138.07|135.67|0
1653472570000|2022-05-25 09:56:10|138.21|135.81|138.21|135.81|138.21|135.81|138.21|135.81|0
1653472580000|2022-05-25 09:56:20|138.07|135.67|138|135.6|138.07|135.67|138|135.6|0
1653472590000|2022-05-25 09:56:30|138.07|135.67|138.21|135.81|138.21|135.81|138|135.6|0
1653472600000|2022-05-25 09:56:40|138.07|135.67|137.92|135.52|138.07|135.67|137.92|135.52|0
1653472610000|2022-05-25 09:56:50|138.14|135.74|137.92|135.52|138.14|135.74|137.92|135.52|0
1653472620000|2022-05-25 09:57:00|138.07|135.67|137.92|135.52|138.07|135.67|137.92|135.52|0
1653472630000|2022-05-25 09:57:10|137.86|135.46|137.92|135.52|137.92|135.52|137.78|135.38|0
1653472640000|2022-05-25 09:57:20|138.35|135.95|138.21|135.81|138.35|135.95|138.21|135.81|0
1653472650000|2022-05-25 09:57:30|138.35|135.95|138.21|135.81|138.35|135.95|138.21|135.81|0
1653472660000|2022-05-25 09:57:40|138.06|135.66|138.06|135.66|138.06|135.66|138.06|135.66|0
1653472670000|2022-05-25 09:57:50|138.14|135.74|138.21|135.81|138.21|135.81|138.14|135.74|0
1653472680000|2022-05-25 09:58:00|138.14|135.74|138.35|135.95|138.35|135.95|138.14|135.74|0
1653472690000|2022-05-25 09:58:10|138.28|135.88|138.28|135.88|138.35|135.95|138.28|135.88|0
1653472700000|2022-05-25 09:58:20|138.21|135.81|138.06|135.66|138.21|135.81|138.06|135.66|0
1653472710000|2022-05-25 09:58:30|138.21|135.81|138.06|135.66|138.21|135.81|138.06|135.66|0
1653472720000|2022-05-25 09:58:40|137.92|135.52|137.92|135.52|137.92|135.52|137.92|135.52|0
1653472730000|2022-05-25 09:58:50|138.06|135.66|138.28|135.88|138.28|135.88|138.06|135.66|0
1653472740000|2022-05-25 09:59:00|138.2|135.8|138.35|135.95|138.35|135.95|138.2|135.8|0
1653472750000|2022-05-25 09:59:10|138.42|136.02|138.49|136.09|138.49|136.09|138.42|136.02|0
1653472760000|2022-05-25 09:59:20|138.63|136.23|138.7|136.3|138.7|136.3|138.63|136.23|0
1653472770000|2022-05-25 09:59:30|138.92|136.52|138.77|136.37|138.92|136.52|138.77|136.37|0
1653472780000|2022-05-25 09:59:40|138.7|136.3|138.63|136.23|138.7|136.3|138.63|136.23|0
1653472790000|2022-05-25 09:59:50|138.99|136.59|138.7|136.3|138.99|136.59|138.7|136.3|0
1653472800000|2022-05-25 10:00:00|138.91|136.51|138.77|136.37|138.99|136.59|138.77|136.37|0
1653472810000|2022-05-25 10:00:10|138.99|136.59|138.63|136.23|138.99|136.59|138.63|136.23|0
1653472820000|2022-05-25 10:00:20|138.77|136.37|138.63|136.23|138.85|136.45|138.63|136.23|0
1653472830000|2022-05-25 10:00:30|138.77|136.37|138.85|136.45|138.85|136.45|138.77|136.37|0
1653472840000|2022-05-25 10:00:40|138.63|136.23|138.91|136.51|138.91|136.51|138.63|136.23|0
1653472850000|2022-05-25 10:00:50|138.77|136.37|138.77|136.37|138.77|136.37|138.77|136.37|0
1653472860000|2022-05-25 10:01:00|138.7|136.3|138.7|136.3|138.77|136.37|138.7|136.3|0
1653472870000|2022-05-25 10:01:10|138.91|136.51|138.63|136.23|138.91|136.51|138.63|136.23|0
1653472880000|2022-05-25 10:01:20|138.77|136.37|138.63|136.23|138.91|136.51|138.63|136.23|0
1653472890000|2022-05-25 10:01:30|138.7|136.3|138.63|136.23|138.77|136.37|138.63|136.23|0
1653472900000|2022-05-25 10:01:40|138.77|136.37|138.77|136.37|138.77|136.37|138.63|136.23|0
1653472910000|2022-05-25 10:01:50|138.91|136.51|138.77|136.37|138.91|136.51|138.63|136.23|0
1653472920000|2022-05-25 10:02:00|138.7|136.3|138.77|136.37|138.77|136.37|138.7|136.3|0
1653472930000|2022-05-25 10:02:10|138.63|136.23|138.63|136.23|138.63|136.23|138.63|136.23|0
1653472940000|2022-05-25 10:02:20|138.77|136.37|138.77|136.37|138.77|136.37|138.77|136.37|0
1653472950000|2022-05-25 10:02:30|138.7|136.3|138.63|136.23|138.7|136.3|138.63|136.23|0
1653472970000|2022-05-25 10:02:50|138.7|136.3|138.77|136.37|138.77|136.37|138.7|136.3|0
1653472980000|2022-05-25 10:03:00|138.7|136.3|138.63|136.23|138.7|136.3|138.63|136.23|0
1653472990000|2022-05-25 10:03:10|138.62|136.22|138.91|136.51|138.91|136.51|138.62|136.22|0
1653473010000|2022-05-25 10:03:30|138.77|136.37|138.62|136.22|138.77|136.37|138.62|136.22|0
1653473020000|2022-05-25 10:03:40|138.77|136.37|138.62|136.22|138.77|136.37|138.62|136.22|0
1653473040000|2022-05-25 10:04:00|138.7|136.3|138.7|136.3|138.77|136.37|138.7|136.3|0
1653473050000|2022-05-25 10:04:10|138.56|136.16|137.49|135.09|138.56|136.16|137.49|135.09|0
1653473060000|2022-05-25 10:04:20|137.35|134.95|137.2|134.8|137.63|135.23|137.2|134.8|0
1653473070000|2022-05-25 10:04:30|137.34|134.94|137.49|135.09|137.63|135.23|137.34|134.94|0
1653473080000|2022-05-25 10:04:40|137.34|134.94|137.63|135.23|137.63|135.23|137.34|134.94|0
1653473090000|2022-05-25 10:04:50|137.49|135.09|137.49|135.09|137.49|135.09|137.34|134.94|0
1653473100000|2022-05-25 10:05:00|137.34|134.94|137.63|135.23|137.7|135.3|137.2|134.8|0
1653473110000|2022-05-25 10:05:10|137.56|135.16|137.49|135.09|137.56|135.16|137.34|134.94|0
1653473120000|2022-05-25 10:05:20|137.34|134.94|137.2|134.8|137.34|134.94|137.06|134.66|0
1653473130000|2022-05-25 10:05:30|137.34|134.94|137.34|134.94|137.34|134.94|137.34|134.94|0
1653473140000|2022-05-25 10:05:40|137.2|134.8|137.2|134.8|137.34|134.94|137.2|134.8|0
1653473150000|2022-05-25 10:05:50|137.27|134.87|137.34|134.94|137.34|134.94|137.2|134.8|0
1653473160000|2022-05-25 10:06:00|137.06|134.66|137.2|134.8|137.2|134.8|137.06|134.66|0
1653473170000|2022-05-25 10:06:10|137.34|134.94|137.13|134.73|137.34|134.94|137.13|134.73|0
1653473180000|2022-05-25 10:06:20|137.2|134.8|137.34|134.94|137.34|134.94|137.2|134.8|0
1653473190000|2022-05-25 10:06:30|137.2|134.8|137.2|134.8|137.2|134.8|137.2|134.8|0
1653473200000|2022-05-25 10:06:40|137.34|134.94|137.34|134.94|137.34|134.94|137.34|134.94|0
1653473210000|2022-05-25 10:06:50|137.48|135.08|137.91|135.51|137.91|135.51|137.48|135.08|0
1653473220000|2022-05-25 10:07:00|137.77|135.37|137.77|135.37|137.77|135.37|137.62|135.22|0
1653473230000|2022-05-25 10:07:10|137.62|135.22|137.62|135.22|137.62|135.22|137.62|135.22|0
1653473240000|2022-05-25 10:07:20|137.34|134.94|137.34|134.94|137.34|134.94|137.2|134.8|0
1653473250000|2022-05-25 10:07:30|137.41|135.01|137.48|135.08|137.48|135.08|137.41|135.01|0
1653473260000|2022-05-25 10:07:40|137.62|135.22|137.62|135.22|137.62|135.22|137.62|135.22|0
1653473270000|2022-05-25 10:07:50|137.7|135.3|137.91|135.51|137.91|135.51|137.62|135.22|0
1653473280000|2022-05-25 10:08:00|137.98|135.58|137.98|135.58|138.05|135.65|137.98|135.58|0
1653473290000|2022-05-25 10:08:10|137.91|135.51|137.84|135.44|137.91|135.51|137.76|135.36|0
1653473300000|2022-05-25 10:08:20|137.76|135.36|137.76|135.36|137.84|135.44|137.76|135.36|0
1653473310000|2022-05-25 10:08:30|137.84|135.44|137.91|135.51|137.91|135.51|137.84|135.44|0
1653473320000|2022-05-25 10:08:40|137.98|135.58|138.19|135.79|138.19|135.79|137.98|135.58|0
1653473330000|2022-05-25 10:08:50|138.05|135.65|138.33|135.93|138.33|135.93|138.05|135.65|0
1653473340000|2022-05-25 10:09:00|138.12|135.72|138.19|135.79|138.26|135.86|138.12|135.72|0
1653473350000|2022-05-25 10:09:10|138.12|135.72|138.05|135.65|138.12|135.72|138.05|135.65|0
1653473360000|2022-05-25 10:09:20|137.9|135.5|137.9|135.5|137.9|135.5|137.9|135.5|0
1653473370000|2022-05-25 10:09:30|137.76|135.36|137.76|135.36|137.76|135.36|137.62|135.22|0
1653473380000|2022-05-25 10:09:40|137.62|135.22|137.69|135.29|137.69|135.29|137.62|135.22|0
1653473390000|2022-05-25 10:09:50|137.76|135.36|137.55|135.15|137.76|135.36|137.48|135.08|0
1653473400000|2022-05-25 10:10:00|137.62|135.22|137.34|134.94|137.62|135.22|137.34|134.94|0
1653473410000|2022-05-25 10:10:10|137.48|135.08|137.48|135.08|137.48|135.08|137.48|135.08|0
1653473430000|2022-05-25 10:10:30|137.41|135.01|137.41|135.01|137.41|135.01|137.41|135.01|0
1653473440000|2022-05-25 10:10:40|137.48|135.08|137.05|134.65|137.48|135.08|137.05|134.65|0
1653473450000|2022-05-25 10:10:50|136.98|134.58|137.05|134.65|137.05|134.65|136.98|134.58|0
1653473460000|2022-05-25 10:11:00|136.91|134.51|136.63|134.23|136.91|134.51|136.63|134.23|0
1653473470000|2022-05-25 10:11:10|136.56|134.16|136.56|134.16|136.63|134.23|136.56|134.16|0
1653473480000|2022-05-25 10:11:20|136.63|134.23|136.63|134.23|136.63|134.23|136.49|134.09|0
1653473490000|2022-05-25 10:11:30|136.91|134.51|136.91|134.51|136.91|134.51|136.77|134.37|0
1653473500000|2022-05-25 10:11:40|137.05|134.65|137.05|134.65|137.05|134.65|137.05|134.65|0
1653473510000|2022-05-25 10:11:50|136.98|134.58|137.47|135.07|137.47|135.07|136.98|134.58|0
1653473520000|2022-05-25 10:12:00|137.62|135.22|137.76|135.36|137.76|135.36|137.62|135.22|0
1653473530000|2022-05-25 10:12:10|137.9|135.5|137.9|135.5|137.9|135.5|137.9|135.5|0
1653473540000|2022-05-25 10:12:20|138.04|135.64|138.04|135.64|138.04|135.64|138.04|135.64|0
1653473550000|2022-05-25 10:12:30|138.18|135.78|138.18|135.78|138.18|135.78|138.04|135.64|0
1653473560000|2022-05-25 10:12:40|138.12|135.72|138.18|135.78|138.18|135.78|138.11|135.71|0
1653473570000|2022-05-25 10:12:50|138.33|135.93|138.18|135.78|138.33|135.93|138.18|135.78|0
1653473580000|2022-05-25 10:13:00|138.26|135.86|138.61|136.21|138.61|136.21|138.18|135.78|0
1653473590000|2022-05-25 10:13:10|138.75|136.35|138.75|136.35|138.83|136.43|138.75|136.35|0
1653473600000|2022-05-25 10:13:20|138.83|136.43|139.04|136.64|139.04|136.64|138.75|136.35|0
1653473610000|2022-05-25 10:13:30|138.89|136.49|139.18|136.78|139.18|136.78|138.89|136.49|0
1653473620000|2022-05-25 10:13:40|138.75|136.35|138.89|136.49|138.89|136.49|138.68|136.28|0
1653473630000|2022-05-25 10:13:50|139.04|136.64|139.04|136.64|139.11|136.71|139.04|136.64|0
1653473640000|2022-05-25 10:14:00|139.18|136.78|139.32|136.92|139.32|136.92|139.18|136.78|0
1653473650000|2022-05-25 10:14:10|139.25|136.85|139.25|136.85|139.32|136.92|139.25|136.85|0
1653473660000|2022-05-25 10:14:20|139.32|136.92|139.18|136.78|139.32|136.92|139.18|136.78|0
1653473670000|2022-05-25 10:14:30|139.03|136.63|139.03|136.63|139.03|136.63|139.03|136.63|0
1653473680000|2022-05-25 10:14:40|139.18|136.78|139.03|136.63|139.18|136.78|138.89|136.49|0
1653473690000|2022-05-25 10:14:50|139.18|136.78|139.03|136.63|139.18|136.78|139.03|136.63|0
1653473700000|2022-05-25 10:15:00|139.11|136.71|139.11|136.71|139.18|136.78|139.11|136.71|0
1653473710000|2022-05-25 10:15:10|139.18|136.78|139.03|136.63|139.18|136.78|139.03|136.63|0
1653473720000|2022-05-25 10:15:20|139.18|136.78|139.03|136.63|139.18|136.78|139.03|136.63|0
1653473730000|2022-05-25 10:15:30|139.18|136.78|139.18|136.78|139.18|136.78|139.18|136.78|0
1653473740000|2022-05-25 10:15:40|139.03|136.63|139.03|136.63|139.03|136.63|139.03|136.63|0
1653473750000|2022-05-25 10:15:50|138.89|136.49|138.89|136.49|138.96|136.56|138.89|136.49|0
1653473790000|2022-05-25 10:16:30|138.96|136.56|138.89|136.49|138.96|136.56|138.89|136.49|0
1653473800000|2022-05-25 10:16:40|138.75|136.35|139.03|136.63|139.03|136.63|138.75|136.35|0
1653473810000|2022-05-25 10:16:50|139.17|136.77|139.25|136.85|139.25|136.85|139.17|136.77|0
1653473820000|2022-05-25 10:17:00|139.32|136.92|139.75|137.35|139.75|137.35|139.32|136.92|0
1653473830000|2022-05-25 10:17:10|139.6|137.2|139.6|137.2|139.6|137.2|139.6|137.2|0
1653473840000|2022-05-25 10:17:20|139.74|137.34|139.74|137.34|139.74|137.34|139.74|137.34|0
1653473850000|2022-05-25 10:17:30|139.89|137.49|139.89|137.49|139.89|137.49|139.89|137.49|0
1653473860000|2022-05-25 10:17:40|139.74|137.34|139.89|137.49|139.89|137.49|139.74|137.34|0
1653473870000|2022-05-25 10:17:50|139.82|137.42|139.82|137.42|139.89|137.49|139.82|137.42|0
1653473880000|2022-05-25 10:18:00|139.89|137.49|139.96|137.56|139.96|137.56|139.82|137.42|0
1653473890000|2022-05-25 10:18:10|139.89|137.49|139.6|137.2|139.89|137.49|139.6|137.2|0
1653473900000|2022-05-25 10:18:20|139.53|137.13|139.31|136.91|139.53|137.13|139.31|136.91|0
1653473910000|2022-05-25 10:18:30|139.46|137.06|139.74|137.34|139.74|137.34|139.46|137.06|0
1653473920000|2022-05-25 10:18:40|139.89|137.49|139.6|137.2|139.89|137.49|139.6|137.2|0
1653473930000|2022-05-25 10:18:50|139.1|136.7|139.03|136.63|139.1|136.7|139.03|136.63|0
1653473950000|2022-05-25 10:19:10|139.1|136.7|139.03|136.63|139.1|136.7|138.88|136.48|0
1653473960000|2022-05-25 10:19:20|139.17|136.77|139.17|136.77|139.17|136.77|139.17|136.77|0
1653473970000|2022-05-25 10:19:30|139.24|136.84|138.88|136.48|139.24|136.84|138.88|136.48|0
1653473980000|2022-05-25 10:19:40|139.03|136.63|139.03|136.63|139.03|136.63|139.03|136.63|0
1653473990000|2022-05-25 10:19:50|139.17|136.77|139.03|136.63|139.17|136.77|139.03|136.63|0
1653474000000|2022-05-25 10:20:00|139.1|136.7|138.88|136.48|139.1|136.7|138.88|136.48|0
1653474010000|2022-05-25 10:20:10|138.96|136.56|139.24|136.84|139.24|136.84|138.96|136.56|0
1653474020000|2022-05-25 10:20:20|139.17|136.77|139.24|136.84|139.24|136.84|139.17|136.77|0
1653474030000|2022-05-25 10:20:30|139.17|136.77|139.17|136.77|139.17|136.77|138.88|136.48|0
1653474040000|2022-05-25 10:20:40|139.03|136.63|138.53|136.13|139.03|136.63|138.53|136.13|0
1653474050000|2022-05-25 10:20:50|138.31|135.91|138.6|136.2|138.6|136.2|138.31|135.91|0
1653474060000|2022-05-25 10:21:00|138.45|136.05|138.39|135.99|138.45|136.05|138.31|135.91|0
1653474070000|2022-05-25 10:21:10|138.31|135.91|138.17|135.77|138.31|135.91|138.17|135.77|0
1653474080000|2022-05-25 10:21:20|138.31|135.91|138.31|135.91|138.45|136.05|138.31|135.91|0
1653474090000|2022-05-25 10:21:30|138.17|135.77|138.03|135.63|138.17|135.77|138.03|135.63|0
1653474100000|2022-05-25 10:21:40|137.89|135.49|138.1|135.7|138.1|135.7|137.88|135.48|0
1653474110000|2022-05-25 10:21:50|138.03|135.63|138.31|135.91|138.31|135.91|138.03|135.63|0
1653474120000|2022-05-25 10:22:00|138.24|135.84|138.31|135.91|138.31|135.91|138.1|135.7|0
1653474140000|2022-05-25 10:22:20|138.45|136.05|138.88|136.48|138.88|136.48|138.45|136.05|0
1653474150000|2022-05-25 10:22:30|138.74|136.34|138.88|136.48|138.88|136.48|138.74|136.34|0
1653474160000|2022-05-25 10:22:40|138.95|136.55|138.88|136.48|138.95|136.55|138.81|136.41|0
1653474170000|2022-05-25 10:22:50|138.95|136.55|139.02|136.62|139.02|136.62|138.95|136.55|0
1653474180000|2022-05-25 10:23:00|138.88|136.48|138.95|136.55|139.02|136.62|138.88|136.48|0
1653474190000|2022-05-25 10:23:10|139.02|136.62|139.24|136.84|139.31|136.91|139.02|136.62|0
1653474200000|2022-05-25 10:23:20|139.16|136.76|138.59|136.19|139.16|136.76|138.59|136.19|0
1653474210000|2022-05-25 10:23:30|138.45|136.05|138.67|136.27|138.67|136.27|138.45|136.05|0
1653474220000|2022-05-25 10:23:40|138.74|136.34|138.59|136.19|138.74|136.34|138.59|136.19|0
1653474230000|2022-05-25 10:23:50|138.88|136.48|138.88|136.48|138.88|136.48|138.88|136.48|0
1653474240000|2022-05-25 10:24:00|138.73|136.33|138.67|136.27|138.73|136.33|138.67|136.27|0
1653474250000|2022-05-25 10:24:10|138.88|136.48|138.73|136.33|138.88|136.48|138.73|136.33|0
1653474260000|2022-05-25 10:24:20|138.59|136.19|138.45|136.05|138.73|136.33|138.45|136.05|0
1653474270000|2022-05-25 10:24:30|138.31|135.91|138.59|136.19|138.59|136.19|138.31|135.91|0
1653474280000|2022-05-25 10:24:40|138.45|136.05|138.59|136.19|138.59|136.19|138.45|136.05|0
1653474290000|2022-05-25 10:24:50|138.52|136.12|138.31|135.91|138.52|136.12|138.31|135.91|0
1653474300000|2022-05-25 10:25:00|138.1|135.7|137.74|135.34|138.1|135.7|137.74|135.34|0
1653474310000|2022-05-25 10:25:10|137.67|135.27|137.88|135.48|137.88|135.48|137.67|135.27|0
1653474320000|2022-05-25 10:25:20|137.95|135.55|137.88|135.48|137.95|135.55|137.88|135.48|0
1653474330000|2022-05-25 10:25:30|137.74|135.34|137.74|135.34|137.74|135.34|137.6|135.2|0
1653474340000|2022-05-25 10:25:40|137.59|135.19|137.59|135.19|137.59|135.19|137.59|135.19|0
1653474350000|2022-05-25 10:25:50|137.45|135.05|137.88|135.48|137.88|135.48|137.45|135.05|0
1653474360000|2022-05-25 10:26:00|137.74|135.34|137.74|135.34|137.74|135.34|137.59|135.19|0
1653474370000|2022-05-25 10:26:10|137.59|135.19|137.59|135.19|137.74|135.34|137.45|135.05|0
1653474380000|2022-05-25 10:26:20|137.67|135.27|137.59|135.19|137.67|135.27|137.59|135.19|0
1653474390000|2022-05-25 10:26:30|138.02|135.62|138.02|135.62|138.16|135.76|137.88|135.48|0
1653474410000|2022-05-25 10:26:50|138.09|135.69|138.02|135.62|138.16|135.76|138.02|135.62|0
1653474420000|2022-05-25 10:27:00|138.09|135.69|137.67|135.27|138.16|135.76|137.67|135.27|0
1653474430000|2022-05-25 10:27:10|137.52|135.12|137.31|134.91|137.52|135.12|137.31|134.91|0
1653474450000|2022-05-25 10:27:30|137.17|134.77|137.59|135.19|137.59|135.19|137.17|134.77|0
1653474460000|2022-05-25 10:27:40|137.45|135.05|137.59|135.19|137.59|135.19|137.45|135.05|0
1653474470000|2022-05-25 10:27:50|137.88|135.48|137.88|135.48|137.88|135.48|137.67|135.27|0
1653474480000|2022-05-25 10:28:00|137.73|135.33|137.73|135.33|137.73|135.33|137.73|135.33|0
1653474490000|2022-05-25 10:28:10|137.87|135.47|137.87|135.47|137.87|135.47|137.87|135.47|0
1653474500000|2022-05-25 10:28:20|138.02|135.62|138.16|135.76|138.16|135.76|138.02|135.62|0
1653474510000|2022-05-25 10:28:30|138.3|135.9|138.16|135.76|138.3|135.9|138.16|135.76|0
1653474520000|2022-05-25 10:28:40|138.3|135.9|138.37|135.97|138.44|136.04|138.3|135.9|0
1653474530000|2022-05-25 10:28:50|138.3|135.9|138.58|136.18|138.58|136.18|138.3|135.9|0
1653474540000|2022-05-25 10:29:00|138.52|136.12|138.3|135.9|138.58|136.18|138.3|135.9|0
1653474550000|2022-05-25 10:29:10|138.16|135.76|138.02|135.62|138.16|135.76|138.02|135.62|0
1653474560000|2022-05-25 10:29:20|138.3|135.9|138.01|135.61|138.3|135.9|138.01|135.61|0
1653474570000|2022-05-25 10:29:30|138.23|135.83|138.44|136.04|138.44|136.04|138.23|135.83|0
1653474580000|2022-05-25 10:29:40|138.3|135.9|138.3|135.9|138.3|135.9|138.3|135.9|0
1653474590000|2022-05-25 10:29:50|138.16|135.76|138.44|136.04|138.44|136.04|138.16|135.76|0
1653474600000|2022-05-25 10:30:00|138.58|136.18|138.87|136.47|138.87|136.47|138.58|136.18|0
1653474610000|2022-05-25 10:30:10|139.01|136.61|138.87|136.47|139.01|136.61|138.87|136.47|0
1653474620000|2022-05-25 10:30:20|139.44|137.04|139.58|137.18|139.58|137.18|139.44|137.04|0
1653474630000|2022-05-25 10:30:30|139.44|137.04|139.44|137.04|139.51|137.11|139.44|137.04|0
1653474640000|2022-05-25 10:30:40|139.15|136.75|139.29|136.89|139.29|136.89|139.15|136.75|0
1653474650000|2022-05-25 10:30:50|139.23|136.83|139.44|137.04|139.44|137.04|139.15|136.75|0
1653474660000|2022-05-25 10:31:00|139.51|137.11|139.51|137.11|139.58|137.18|139.51|137.11|0
1653474670000|2022-05-25 10:31:10|139.58|137.18|139.87|137.47|139.87|137.47|139.58|137.18|0
1653474680000|2022-05-25 10:31:20|139.8|137.4|140.01|137.61|140.01|137.61|139.8|137.4|0
1653474700000|2022-05-25 10:31:40|139.87|137.47|140.01|137.61|140.01|137.61|139.87|137.47|0
1653474710000|2022-05-25 10:31:50|140.15|137.75|140.01|137.61|140.15|137.75|140.01|137.61|0
1653474720000|2022-05-25 10:32:00|139.87|137.47|140.15|137.75|140.15|137.75|139.87|137.47|0
1653474730000|2022-05-25 10:32:10|140.23|137.83|140.29|137.89|140.29|137.89|140.23|137.83|0
1653474740000|2022-05-25 10:32:20|140.15|137.75|140.01|137.61|140.29|137.89|140.01|137.61|0
1653474750000|2022-05-25 10:32:30|140.15|137.75|140.15|137.75|140.15|137.75|140.01|137.61|0
1653474760000|2022-05-25 10:32:40|140.29|137.89|140.29|137.89|140.29|137.89|140.29|137.89|0
1653474770000|2022-05-25 10:32:50|140.44|138.04|140.29|137.89|140.44|138.04|140.29|137.89|0
1653474780000|2022-05-25 10:33:00|140.44|138.04|140.44|138.04|140.44|138.04|140.44|138.04|0
1653474790000|2022-05-25 10:33:10|140.58|138.18|140.44|138.04|140.58|138.18|140.44|138.04|0
1653474800000|2022-05-25 10:33:20|140.58|138.18|140.29|137.89|140.58|138.18|140.29|137.89|0
1653474820000|2022-05-25 10:33:40|140.44|138.04|140.72|138.32|140.72|138.32|140.44|138.04|0
1653474830000|2022-05-25 10:33:50|140.8|138.4|140.72|138.32|140.8|138.4|140.72|138.32|0
1653474840000|2022-05-25 10:34:00|140.87|138.47|140.58|138.18|140.87|138.47|140.58|138.18|0
1653474850000|2022-05-25 10:34:10|140.44|138.04|140.44|138.04|140.58|138.18|140.44|138.04|0
1653474860000|2022-05-25 10:34:20|140.29|137.89|140.43|138.03|140.43|138.03|140.29|137.89|0
1653474870000|2022-05-25 10:34:30|140.58|138.18|140.58|138.18|140.58|138.18|140.58|138.18|0
1653474880000|2022-05-25 10:34:40|140.72|138.32|140.58|138.18|140.72|138.32|140.58|138.18|0
1653474890000|2022-05-25 10:34:50|140.72|138.32|140.58|138.18|140.72|138.32|140.58|138.18|0
1653474900000|2022-05-25 10:35:00|140.43|138.03|140.58|138.18|140.58|138.18|140.43|138.03|0
1653474910000|2022-05-25 10:35:10|140.72|138.32|140.58|138.18|140.72|138.32|140.58|138.18|0
1653474920000|2022-05-25 10:35:20|140.36|137.96|140.43|138.03|140.43|138.03|140.36|137.96|0
1653474930000|2022-05-25 10:35:30|140.58|138.18|140.58|138.18|140.58|138.18|140.58|138.18|0
1653474940000|2022-05-25 10:35:40|140.72|138.32|140.72|138.32|140.72|138.32|140.72|138.32|0
1653474950000|2022-05-25 10:35:50|140.65|138.25|140.58|138.18|140.72|138.32|140.58|138.18|0
1653474960000|2022-05-25 10:36:00|140.43|138.03|140.58|138.18|140.72|138.32|140.43|138.03|0
1653474970000|2022-05-25 10:36:10|140.43|138.03|140.43|138.03|140.43|138.03|140.29|137.89|0
1653474980000|2022-05-25 10:36:20|140.51|138.11|140.58|138.18|140.58|138.18|140.51|138.11|0
1653474990000|2022-05-25 10:36:30|140.51|138.11|140.43|138.03|140.65|138.25|140.43|138.03|0
1653475000000|2022-05-25 10:36:40|140.51|138.11|140.51|138.11|140.51|138.11|140.51|138.11|0
1653475010000|2022-05-25 10:36:50|140.57|138.17|140.57|138.17|140.57|138.17|140.57|138.17|0
1653475020000|2022-05-25 10:37:00|140.65|138.25|140.65|138.25|140.72|138.32|140.65|138.25|0
1653475030000|2022-05-25 10:37:10|140.72|138.32|140.72|138.32|140.72|138.32|140.57|138.17|0
1653475040000|2022-05-25 10:37:20|140.79|138.39|140.72|138.32|140.79|138.39|140.72|138.32|0
1653475050000|2022-05-25 10:37:30|140.86|138.46|140.86|138.46|140.86|138.46|140.72|138.32|0
1653475060000|2022-05-25 10:37:40|140.79|138.39|140.72|138.32|140.86|138.46|140.72|138.32|0
1653475070000|2022-05-25 10:37:50|140.86|138.46|140.86|138.46|140.86|138.46|140.72|138.32|0
1653475080000|2022-05-25 10:38:00|140.72|138.32|140.94|138.54|140.94|138.54|140.72|138.32|0
1653475090000|2022-05-25 10:38:10|140.86|138.46|140.86|138.46|141|138.6|140.86|138.46|0
1653475100000|2022-05-25 10:38:20|140.72|138.32|140.43|138.03|140.72|138.32|140.43|138.03|0
1653475110000|2022-05-25 10:38:30|140.57|138.17|140.86|138.46|140.86|138.46|140.57|138.17|0
1653475120000|2022-05-25 10:38:40|141|138.6|140.86|138.46|141|138.6|140.86|138.46|0
1653475130000|2022-05-25 10:38:50|140.93|138.53|141|138.6|141|138.6|140.86|138.46|0
1653475140000|2022-05-25 10:39:00|140.86|138.46|141|138.6|141|138.6|140.86|138.46|0
1653475150000|2022-05-25 10:39:10|141.29|138.89|141.15|138.75|141.29|138.89|141.15|138.75|0
1653475180000|2022-05-25 10:39:40|141|138.6|141|138.6|141.08|138.68|141|138.6|0
1653475200000|2022-05-25 10:40:00|140.57|138.17|140.28|137.88|140.57|138.17|140.28|137.88|0
1653475210000|2022-05-25 10:40:10|140.43|138.03|140.71|138.31|140.71|138.31|140.36|137.96|0
1653475220000|2022-05-25 10:40:20|140.57|138.17|140.71|138.31|140.71|138.31|140.57|138.17|0
1653475230000|2022-05-25 10:40:30|140.64|138.24|140.57|138.17|140.64|138.24|140.57|138.17|0
1653475240000|2022-05-25 10:40:40|140.28|137.88|140.43|138.03|140.57|138.17|140.28|137.88|0
1653475250000|2022-05-25 10:40:50|140.42|138.02|140.42|138.02|140.57|138.17|140.42|138.02|0
1653475260000|2022-05-25 10:41:00|140.28|137.88|140.36|137.96|140.42|138.02|140.28|137.88|0
1653475270000|2022-05-25 10:41:10|140.28|137.88|140.28|137.88|140.28|137.88|140.28|137.88|0
1653475280000|2022-05-25 10:41:20|140.57|138.17|140.57|138.17|140.64|138.24|140.57|138.17|0
1653475290000|2022-05-25 10:41:30|140.42|138.02|140.57|138.17|140.57|138.17|140.42|138.02|0
1653475300000|2022-05-25 10:41:40|139.99|137.59|139.78|137.38|139.99|137.59|139.78|137.38|0
1653475310000|2022-05-25 10:41:50|139.99|137.59|139.99|137.59|139.99|137.59|139.99|137.59|0
1653475320000|2022-05-25 10:42:00|140.07|137.67|139.99|137.59|140.14|137.74|139.99|137.59|0
1653475330000|2022-05-25 10:42:10|139.71|137.31|139.56|137.16|139.71|137.31|139.56|137.16|0
1653475340000|2022-05-25 10:42:20|139.13|136.73|139.13|136.73|139.28|136.88|139.13|136.73|0
1653475350000|2022-05-25 10:42:30|139.28|136.88|139.71|137.31|139.71|137.31|139.28|136.88|0
1653475360000|2022-05-25 10:42:40|139.56|137.16|139.49|137.09|139.56|137.16|139.49|137.09|0
1653475370000|2022-05-25 10:42:50|139.42|137.02|139.42|137.02|139.42|137.02|139.28|136.88|0
1653475380000|2022-05-25 10:43:00|139.35|136.95|139.42|137.02|139.56|137.16|139.35|136.95|0
1653475390000|2022-05-25 10:43:10|139.56|137.16|139.85|137.45|139.85|137.45|139.56|137.16|0
1653475400000|2022-05-25 10:43:20|139.78|137.38|139.49|137.09|139.78|137.38|139.49|137.09|0
1653475410000|2022-05-25 10:43:30|139.56|137.16|139.56|137.16|139.7|137.3|139.49|137.09|0
1653475420000|2022-05-25 10:43:40|139.49|137.09|139.42|137.02|139.49|137.09|139.42|137.02|0
1653475430000|2022-05-25 10:43:50|139.35|136.95|139.85|137.45|139.85|137.45|139.35|136.95|0
1653475440000|2022-05-25 10:44:00|139.7|137.3|139.78|137.38|139.85|137.45|139.7|137.3|0
1653475450000|2022-05-25 10:44:10|139.7|137.3|139.99|137.59|139.99|137.59|139.7|137.3|0
1653475460000|2022-05-25 10:44:20|139.56|137.16|139.99|137.59|139.99|137.59|139.56|137.16|0
1653475470000|2022-05-25 10:44:30|139.92|137.52|139.7|137.3|139.99|137.59|139.7|137.3|0
1653475480000|2022-05-25 10:44:40|139.85|137.45|139.85|137.45|139.85|137.45|139.85|137.45|0
1653475490000|2022-05-25 10:44:50|139.7|137.3|139.63|137.23|139.7|137.3|139.63|137.23|0
1653475500000|2022-05-25 10:45:00|139.84|137.44|139.99|137.59|139.99|137.59|139.84|137.44|0
1653475510000|2022-05-25 10:45:10|139.84|137.44|139.99|137.59|140.06|137.66|139.84|137.44|0
1653475520000|2022-05-25 10:45:20|140.06|137.66|140.06|137.66|140.13|137.73|140.06|137.66|0
1653475530000|2022-05-25 10:45:30|140.42|138.02|140.27|137.87|140.42|138.02|140.27|137.87|0
1653475540000|2022-05-25 10:45:40|140.13|137.73|140.42|138.02|140.42|138.02|140.13|137.73|0
1653475570000|2022-05-25 10:46:10|140.56|138.16|140.99|138.59|140.99|138.59|140.56|138.16|0
1653475580000|2022-05-25 10:46:20|141.57|139.17|141.64|139.24|141.71|139.31|141.57|139.17|0
1653475590000|2022-05-25 10:46:30|141.71|139.31|142.44|140.04|142.44|140.04|141.71|139.31|0
1653475600000|2022-05-25 10:46:40|142.73|140.33|142.87|140.47|142.87|140.47|142.58|140.18|0
1653475610000|2022-05-25 10:46:50|142.73|140.33|142.72|140.32|142.73|140.33|142.72|140.32|0
1653475620000|2022-05-25 10:47:00|142.58|140.18|142.87|140.47|142.87|140.47|142.58|140.18|0
1653475630000|2022-05-25 10:47:10|142.72|140.32|142.8|140.4|142.8|140.4|142.72|140.32|0
1653475640000|2022-05-25 10:47:20|143.01|140.61|142.8|140.4|143.01|140.61|142.72|140.32|0
1653475650000|2022-05-25 10:47:30|142.58|140.18|142.58|140.18|142.72|140.32|142.58|140.18|0
1653475660000|2022-05-25 10:47:40|142.65|140.25|142.43|140.03|142.65|140.25|142.43|140.03|0
1653475670000|2022-05-25 10:47:50|142.65|140.25|142.87|140.47|142.87|140.47|142.51|140.11|0
1653475680000|2022-05-25 10:48:00|142.94|140.54|143.16|140.76|143.16|140.76|142.94|140.54|0
1653475690000|2022-05-25 10:48:10|143.23|140.83|143.16|140.76|143.23|140.83|143.01|140.61|0
1653475700000|2022-05-25 10:48:20|143.45|141.05|143.3|140.9|143.53|141.13|143.3|140.9|0
1653475710000|2022-05-25 10:48:30|143.59|141.19|144.03|141.63|144.03|141.63|143.59|141.19|0
1653475720000|2022-05-25 10:48:40|143.96|141.56|143.74|141.34|143.96|141.56|143.74|141.34|0
1653475730000|2022-05-25 10:48:50|143.59|141.19|143.59|141.19|143.74|141.34|143.45|141.05|0
1653475740000|2022-05-25 10:49:00|143.52|141.12|144.03|141.63|144.03|141.63|143.52|141.12|0
1653475750000|2022-05-25 10:49:10|143.96|141.56|144.11|141.71|144.11|141.71|143.89|141.49|0
1653475760000|2022-05-25 10:49:20|144.18|141.78|144.32|141.92|144.32|141.92|144.18|141.78|0
1653475770000|2022-05-25 10:49:30|144.47|142.07|144.61|142.21|144.61|142.21|144.47|142.07|0
1653475780000|2022-05-25 10:49:40|144.03|141.63|144.25|141.85|144.32|141.92|144.03|141.63|0
1653475790000|2022-05-25 10:49:50|144.18|141.78|144.11|141.71|144.18|141.78|144.03|141.63|0
1653475800000|2022-05-25 10:50:00|144.32|141.92|144.61|142.21|145.05|142.65|144.32|141.92|0
1653475810000|2022-05-25 10:50:10|144.03|141.63|144.18|141.78|144.18|141.78|144.03|141.63|0
1653475820000|2022-05-25 10:50:20|144.03|141.63|143.45|141.05|144.03|141.63|143.45|141.05|0
1653475830000|2022-05-25 10:50:30|143.59|141.19|143.88|141.48|144.03|141.63|143.59|141.19|0
1653475840000|2022-05-25 10:50:40|143.96|141.56|144.03|141.63|144.03|141.63|143.88|141.48|0
1653475850000|2022-05-25 10:50:50|143.96|141.56|144.32|141.92|144.4|142|143.96|141.56|0
1653475860000|2022-05-25 10:51:00|144.54|142.14|144.47|142.07|144.54|142.14|144.4|142|0
1653475870000|2022-05-25 10:51:10|144.4|142|144.03|141.63|144.4|142|144.03|141.63|0
1653475880000|2022-05-25 10:51:20|144.25|141.85|144.47|142.07|144.47|142.07|144.25|141.85|0
1653475890000|2022-05-25 10:51:30|144.32|141.92|144.47|142.07|144.47|142.07|144.25|141.85|0
1653475900000|2022-05-25 10:51:40|144.39|141.99|144.47|142.07|144.47|142.07|144.39|141.99|0
1653475910000|2022-05-25 10:51:50|144.39|141.99|144.32|141.92|144.39|141.99|144.32|141.92|0
1653475920000|2022-05-25 10:52:00|144.39|141.99|144.61|142.21|144.61|142.21|144.39|141.99|0
1653475930000|2022-05-25 10:52:10|144.54|142.14|144.61|142.21|144.76|142.36|144.54|142.14|0
1653475940000|2022-05-25 10:52:20|144.76|142.36|144.17|141.77|144.76|142.36|144.17|141.77|0
1653475950000|2022-05-25 10:52:30|144.1|141.7|144.46|142.06|144.46|142.06|144.1|141.7|0
1653475960000|2022-05-25 10:52:40|144.17|141.77|144.17|141.77|144.25|141.85|144.1|141.7|0
1653475970000|2022-05-25 10:52:50|144.03|141.63|144.03|141.63|144.03|141.63|143.96|141.56|0
1653475980000|2022-05-25 10:53:00|144.25|141.85|144.46|142.06|144.54|142.14|144.25|141.85|0
1653475990000|2022-05-25 10:53:10|144.61|142.21|144.61|142.21|144.61|142.21|144.61|142.21|0
1653476000000|2022-05-25 10:53:20|144.68|142.28|144.61|142.21|144.76|142.36|144.61|142.21|0
1653476010000|2022-05-25 10:53:30|145.05|142.65|145.19|142.79|145.19|142.79|144.9|142.5|0
1653476020000|2022-05-25 10:53:40|145.12|142.72|145.19|142.79|145.19|142.79|145.12|142.72|0
1653476030000|2022-05-25 10:53:50|145.34|142.94|145.42|143.02|145.42|143.02|145.34|142.94|0
1653476040000|2022-05-25 10:54:00|145.49|143.09|145.34|142.94|145.49|143.09|145.19|142.79|0
1653476050000|2022-05-25 10:54:10|145.27|142.87|145.34|142.94|145.34|142.94|145.27|142.87|0
1653476060000|2022-05-25 10:54:20|145.19|142.79|145.19|142.79|145.27|142.87|145.19|142.79|0
1653476070000|2022-05-25 10:54:30|145.05|142.65|144.61|142.21|145.05|142.65|144.61|142.21|0
1653476080000|2022-05-25 10:54:40|144.46|142.06|144.1|141.7|144.46|142.06|144.1|141.7|0
1653476090000|2022-05-25 10:54:50|144.02|141.62|144.02|141.62|144.1|141.7|143.95|141.55|0
1653476100000|2022-05-25 10:55:00|143.95|141.55|144.17|141.77|144.17|141.77|143.95|141.55|0
1653476110000|2022-05-25 10:55:10|144.46|142.06|144.31|141.91|144.46|142.06|144.31|141.91|0
1653476120000|2022-05-25 10:55:20|144.24|141.84|144.61|142.21|144.61|142.21|144.24|141.84|0
1653476130000|2022-05-25 10:55:30|144.54|142.14|144.75|142.35|144.75|142.35|144.54|142.14|0
1653476140000|2022-05-25 10:55:40|144.83|142.43|144.68|142.28|144.83|142.43|144.68|142.28|0
1653476150000|2022-05-25 10:55:50|144.53|142.13|144.53|142.13|144.53|142.13|144.53|142.13|0
1653476160000|2022-05-25 10:56:00|144.46|142.06|145.04|142.64|145.04|142.64|144.46|142.06|0
1653476170000|2022-05-25 10:56:10|144.97|142.57|144.68|142.28|144.97|142.57|144.68|142.28|0
1653476180000|2022-05-25 10:56:20|144.6|142.2|145.04|142.64|145.04|142.64|144.6|142.2|0
1653476190000|2022-05-25 10:56:30|144.97|142.57|145.19|142.79|145.19|142.79|144.97|142.57|0
1653476200000|2022-05-25 10:56:40|145.04|142.64|144.97|142.57|145.04|142.64|144.97|142.57|0
1653476210000|2022-05-25 10:56:50|145.19|142.79|145.48|143.08|145.48|143.08|145.19|142.79|0
1653476220000|2022-05-25 10:57:00|145.34|142.94|145.19|142.79|145.34|142.94|145.19|142.79|0
1653476230000|2022-05-25 10:57:10|144.46|142.06|144.31|141.91|144.46|142.06|144.31|141.91|0
1653476240000|2022-05-25 10:57:20|144.46|142.06|144.6|142.2|144.6|142.2|144.31|141.91|0
1653476260000|2022-05-25 10:57:40|144.75|142.35|144.68|142.28|144.75|142.35|144.6|142.2|0
1653476270000|2022-05-25 10:57:50|145.04|142.64|144.97|142.57|145.12|142.72|144.97|142.57|0
1653476280000|2022-05-25 10:58:00|144.89|142.49|144.89|142.49|145.04|142.64|144.89|142.49|0
1653476290000|2022-05-25 10:58:10|145.04|142.64|145.04|142.64|145.04|142.64|144.97|142.57|0
1653476300000|2022-05-25 10:58:20|145.12|142.72|145.04|142.64|145.12|142.72|145.04|142.64|0
1653476310000|2022-05-25 10:58:30|144.89|142.49|144.45|142.05|144.89|142.49|144.45|142.05|0
1653476320000|2022-05-25 10:58:40|144.6|142.2|144.6|142.2|144.6|142.2|144.6|142.2|0
1653476330000|2022-05-25 10:58:50|144.89|142.49|144.97|142.57|145.04|142.64|144.89|142.49|0
1653476340000|2022-05-25 10:59:00|145.04|142.64|145.19|142.79|145.19|142.79|145.04|142.64|0
1653476350000|2022-05-25 10:59:10|145.04|142.64|145.04|142.64|145.12|142.72|144.89|142.49|0
1653476360000|2022-05-25 10:59:20|145.19|142.79|145.33|142.93|145.33|142.93|145.19|142.79|0
1653476370000|2022-05-25 10:59:30|145.19|142.79|145.04|142.64|145.19|142.79|145.04|142.64|0
1653476380000|2022-05-25 10:59:40|144.89|142.49|144.89|142.49|144.97|142.57|144.89|142.49|0
1653476390000|2022-05-25 10:59:50|145.04|142.64|145.04|142.64|145.18|142.78|145.04|142.64|0
1653476400000|2022-05-25 11:00:00|145.18|142.78|145.18|142.78|145.18|142.78|145.18|142.78|0
1653476410000|2022-05-25 11:00:10|145.33|142.93|145.48|143.08|145.48|143.08|145.33|142.93|0
1653476420000|2022-05-25 11:00:20|145.62|143.22|145.33|142.93|145.62|143.22|145.33|142.93|0
1653476430000|2022-05-25 11:00:30|145.48|143.08|145.33|142.93|145.7|143.3|145.33|142.93|0
1653476440000|2022-05-25 11:00:40|145.04|142.64|144.89|142.49|145.04|142.64|144.82|142.42|0
1653476450000|2022-05-25 11:00:50|144.82|142.42|144.89|142.49|144.89|142.49|144.74|142.34|0
1653476460000|2022-05-25 11:01:00|144.74|142.34|145.04|142.64|145.33|142.93|144.74|142.34|0
1653476470000|2022-05-25 11:01:10|145.18|142.78|145.04|142.64|145.33|142.93|145.04|142.64|0
1653476480000|2022-05-25 11:01:20|144.89|142.49|145.04|142.64|145.04|142.64|144.89|142.49|0
1653476490000|2022-05-25 11:01:30|144.96|142.56|144.74|142.34|144.96|142.56|144.74|142.34|0
1653476500000|2022-05-25 11:01:40|144.6|142.2|144.38|141.98|144.6|142.2|144.3|141.9|0
1653476510000|2022-05-25 11:01:50|144.23|141.83|143.72|141.32|144.45|142.05|143.72|141.32|0
1653476520000|2022-05-25 11:02:00|143.5|141.1|143.57|141.17|143.72|141.32|143.5|141.1|0
1653476530000|2022-05-25 11:02:10|143.43|141.03|143.43|141.03|143.43|141.03|143.43|141.03|0
1653476540000|2022-05-25 11:02:20|143.79|141.39|143.72|141.32|143.86|141.46|143.72|141.32|0
1653476550000|2022-05-25 11:02:30|143.86|141.46|143.86|141.46|143.86|141.46|143.86|141.46|0
1653476560000|2022-05-25 11:02:40|143.79|141.39|143.43|141.03|143.79|141.39|143.43|141.03|0
1653476570000|2022-05-25 11:02:50|143.28|140.88|143.28|140.88|143.28|140.88|143.28|140.88|0
1653476580000|2022-05-25 11:03:00|143.14|140.74|142.99|140.59|143.14|140.74|142.99|140.59|0
1653476590000|2022-05-25 11:03:10|143.14|140.74|142.99|140.59|143.28|140.88|142.99|140.59|0
1653476600000|2022-05-25 11:03:20|143.21|140.81|143.13|140.73|143.28|140.88|143.13|140.73|0
1653476610000|2022-05-25 11:03:30|143.28|140.88|143.13|140.73|143.28|140.88|143.13|140.73|0
1653476620000|2022-05-25 11:03:40|143.21|140.81|143.13|140.73|143.21|140.81|143.13|140.73|0
1653476630000|2022-05-25 11:03:50|143.43|141.03|143.42|141.02|143.43|141.03|143.42|141.02|0
1653476640000|2022-05-25 11:04:00|143.36|140.96|143.57|141.17|143.57|141.17|143.28|140.88|0
1653476650000|2022-05-25 11:04:10|143.72|141.32|143.42|141.02|143.72|141.32|143.28|140.88|0
1653476660000|2022-05-25 11:04:20|143.57|141.17|143.28|140.88|143.57|141.17|143.28|140.88|0
1653476670000|2022-05-25 11:04:30|143.35|140.95|143.28|140.88|143.42|141.02|143.28|140.88|0
1653476680000|2022-05-25 11:04:40|143.21|140.81|143.28|140.88|143.28|140.88|143.21|140.81|0
1653476690000|2022-05-25 11:04:50|143.42|141.02|143.42|141.02|143.5|141.1|143.42|141.02|0
1653476700000|2022-05-25 11:05:00|143.35|140.95|143.42|141.02|143.42|141.02|143.35|140.95|0
1653476710000|2022-05-25 11:05:10|143.35|140.95|143.42|141.02|143.42|141.02|143.35|140.95|0
1653476720000|2022-05-25 11:05:20|143.5|141.1|143.57|141.17|143.57|141.17|143.5|141.1|0
1653476730000|2022-05-25 11:05:30|143.42|141.02|143.42|141.02|143.42|141.02|143.42|141.02|0
1653476740000|2022-05-25 11:05:40|143.28|140.88|143.35|140.95|143.35|140.95|143.28|140.88|0
1653476750000|2022-05-25 11:05:50|143.28|140.88|143.28|140.88|143.28|140.88|143.13|140.73|0
1653476760000|2022-05-25 11:06:00|143.42|141.02|143.42|141.02|143.42|141.02|143.42|141.02|0
1653476770000|2022-05-25 11:06:10|143.35|140.95|143.42|141.02|143.42|141.02|143.35|140.95|0
1653476780000|2022-05-25 11:06:20|143.28|140.88|143.28|140.88|143.35|140.95|143.28|140.88|0
1653476790000|2022-05-25 11:06:30|143.35|140.95|143.13|140.73|143.35|140.95|143.13|140.73|0
1653476800000|2022-05-25 11:06:40|142.84|140.44|143.06|140.66|143.13|140.73|142.84|140.44|0
1653476810000|2022-05-25 11:06:50|143.13|140.73|142.84|140.44|143.13|140.73|142.84|140.44|0
1653476820000|2022-05-25 11:07:00|142.91|140.51|142.69|140.29|142.91|140.51|142.69|140.29|0
1653476830000|2022-05-25 11:07:10|142.77|140.37|142.77|140.37|142.77|140.37|142.69|140.29|0
1653476840000|2022-05-25 11:07:20|142.69|140.29|142.69|140.29|142.84|140.44|142.69|140.29|0
1653476850000|2022-05-25 11:07:30|142.84|140.44|142.69|140.29|142.84|140.44|142.69|140.29|0
1653476860000|2022-05-25 11:07:40|142.55|140.15|142.62|140.22|142.62|140.22|142.55|140.15|0
1653476870000|2022-05-25 11:07:50|142.69|140.29|142.69|140.29|142.69|140.29|142.69|140.29|0
1653476880000|2022-05-25 11:08:00|142.55|140.15|142.4|140|142.55|140.15|142.4|140|0
1653476890000|2022-05-25 11:08:10|142.77|140.37|142.98|140.58|142.98|140.58|142.77|140.37|0
1653476900000|2022-05-25 11:08:20|143.13|140.73|143.27|140.87|143.27|140.87|143.13|140.73|0
1653476910000|2022-05-25 11:08:30|143.42|141.02|143.27|140.87|143.42|141.02|143.27|140.87|0
1653476920000|2022-05-25 11:08:40|143.2|140.8|143.13|140.73|143.2|140.8|143.13|140.73|0
1653476930000|2022-05-25 11:08:50|143.06|140.66|142.84|140.44|143.06|140.66|142.84|140.44|0
1653476940000|2022-05-25 11:09:00|142.98|140.58|143.13|140.73|143.13|140.73|142.98|140.58|0
1653476950000|2022-05-25 11:09:10|143.27|140.87|143.56|141.16|143.56|141.16|143.27|140.87|0
1653476960000|2022-05-25 11:09:20|143.49|141.09|143.27|140.87|143.49|141.09|143.27|140.87|0
1653476970000|2022-05-25 11:09:30|143.35|140.95|143.27|140.87|143.35|140.95|143.27|140.87|0
1653476980000|2022-05-25 11:09:40|143.13|140.73|142.98|140.58|143.13|140.73|142.98|140.58|0
1653476990000|2022-05-25 11:09:50|143.06|140.66|143.12|140.72|143.12|140.72|143.06|140.66|0
1653477000000|2022-05-25 11:10:00|143.27|140.87|143.42|141.02|143.49|141.09|143.27|140.87|0
1653477010000|2022-05-25 11:10:10|143.49|141.09|143.56|141.16|143.56|141.16|143.42|141.02|0
1653477020000|2022-05-25 11:10:20|143.64|141.24|143.85|141.45|143.85|141.45|143.56|141.16|0
1653477030000|2022-05-25 11:10:30|144|141.6|144.07|141.67|144.07|141.67|144|141.6|0
1653477040000|2022-05-25 11:10:40|144.14|141.74|143.85|141.45|144.14|141.74|143.85|141.45|0
1653477050000|2022-05-25 11:10:50|143.78|141.38|143.85|141.45|143.85|141.45|143.71|141.31|0
1653477060000|2022-05-25 11:11:00|143.93|141.53|143.93|141.53|143.93|141.53|143.93|141.53|0
1653477070000|2022-05-25 11:11:10|143.85|141.45|143.7|141.3|143.85|141.45|143.7|141.3|0
1653477080000|2022-05-25 11:11:20|144|141.6|144.29|141.89|144.29|141.89|144|141.6|0
1653477090000|2022-05-25 11:11:30|144.14|141.74|144.73|142.33|144.73|142.33|144.14|141.74|0
1653477100000|2022-05-25 11:11:40|145.02|142.62|145.17|142.77|145.17|142.77|145.02|142.62|0
1653477110000|2022-05-25 11:11:50|145.31|142.91|145.46|143.06|145.46|143.06|145.24|142.84|0
1653477120000|2022-05-25 11:12:00|145.31|142.91|145.17|142.77|145.31|142.91|145.1|142.7|0
1653477130000|2022-05-25 11:12:10|145.24|142.84|145.17|142.77|145.24|142.84|145.17|142.77|0
1653477140000|2022-05-25 11:12:20|145.02|142.62|145.02|142.62|145.02|142.62|145.02|142.62|0
1653477150000|2022-05-25 11:12:30|145.16|142.76|145.46|143.06|145.46|143.06|145.16|142.76|0
1653477160000|2022-05-25 11:12:40|145.75|143.35|146.34|143.94|146.34|143.94|145.75|143.35|0
1653477170000|2022-05-25 11:12:50|146.49|144.09|146.71|144.31|146.71|144.31|146.49|144.09|0
1653477180000|2022-05-25 11:13:00|146.34|143.94|146.42|144.02|146.42|144.02|146.19|143.79|0
1653477190000|2022-05-25 11:13:10|146.49|144.09|146.42|144.02|146.49|144.09|146.19|143.79|0
1653477200000|2022-05-25 11:13:20|146.05|143.65|145.9|143.5|146.19|143.79|145.9|143.5|0
1653477210000|2022-05-25 11:13:30|146.05|143.65|145.46|143.06|146.05|143.65|145.46|143.06|0
1653477220000|2022-05-25 11:13:40|145.53|143.13|145.53|143.13|145.53|143.13|145.46|143.06|0
1653477230000|2022-05-25 11:13:50|145.46|143.06|145.31|142.91|145.46|143.06|145.31|142.91|0
1653477250000|2022-05-25 11:14:10|145.39|142.99|145.46|143.06|145.46|143.06|145.31|142.91|0
1653477260000|2022-05-25 11:14:20|145.39|142.99|146.04|143.64|146.04|143.64|145.39|142.99|0
1653477270000|2022-05-25 11:14:30|145.9|143.5|145.9|143.5|146.04|143.64|145.9|143.5|0
1653477280000|2022-05-25 11:14:40|145.97|143.57|146.04|143.64|146.04|143.64|145.83|143.43|0
1653477290000|2022-05-25 11:14:50|145.97|143.57|145.97|143.57|145.97|143.57|145.9|143.5|0
1653477300000|2022-05-25 11:15:00|145.9|143.5|145.9|143.5|145.9|143.5|145.75|143.35|0
1653477310000|2022-05-25 11:15:10|145.97|143.57|145.9|143.5|145.97|143.57|145.9|143.5|0
1653477320000|2022-05-25 11:15:20|145.75|143.35|145.45|143.05|145.89|143.49|145.31|142.91|0
1653477330000|2022-05-25 11:15:30|145.6|143.2|146.04|143.64|146.04|143.64|145.6|143.2|0
1653477340000|2022-05-25 11:15:40|146.19|143.79|146.12|143.72|146.19|143.79|146.12|143.72|0
1653477350000|2022-05-25 11:15:50|146.34|143.94|146.78|144.38|146.78|144.38|146.34|143.94|0
1653477360000|2022-05-25 11:16:00|146.86|144.46|147.37|144.97|147.59|145.19|146.86|144.46|0
1653477370000|2022-05-25 11:16:10|147.15|144.75|147.07|144.67|147.15|144.75|146.93|144.53|0
1653477380000|2022-05-25 11:16:20|146.93|144.53|146.78|144.38|146.93|144.53|146.63|144.23|0
1653477390000|2022-05-25 11:16:30|146.71|144.31|147.22|144.82|147.37|144.97|146.71|144.31|0
1653477400000|2022-05-25 11:16:40|147.37|144.97|147.22|144.82|147.37|144.97|147.15|144.75|0
1653477410000|2022-05-25 11:16:50|147.07|144.67|147.37|144.97|147.52|145.12|147.07|144.67|0
1653477420000|2022-05-25 11:17:00|147.52|145.12|147|144.6|147.52|145.12|147|144.6|0
1653477430000|2022-05-25 11:17:10|146.92|144.52|147.07|144.67|147.07|144.67|146.78|144.38|0
1653477440000|2022-05-25 11:17:20|147|144.6|147.3|144.9|147.3|144.9|146.92|144.52|0
1653477450000|2022-05-25 11:17:30|147.22|144.82|146.92|144.52|147.37|144.97|146.92|144.52|0
1653477460000|2022-05-25 11:17:40|146.85|144.45|147.22|144.82|147.22|144.82|146.85|144.45|0
1653477470000|2022-05-25 11:17:50|147.07|144.67|147.07|144.67|147.07|144.67|146.92|144.52|0
1653477480000|2022-05-25 11:18:00|147.51|145.11|147.22|144.82|147.51|145.11|147.22|144.82|0
1653477490000|2022-05-25 11:18:10|147.37|144.97|147.51|145.11|147.51|145.11|147.3|144.9|0
1653477500000|2022-05-25 11:18:20|147.66|145.26|147.74|145.34|147.81|145.41|147.66|145.26|0
1653477510000|2022-05-25 11:18:30|147.66|145.26|147.81|145.41|147.81|145.41|147.66|145.26|0
1653477520000|2022-05-25 11:18:40|147.96|145.56|147.89|145.49|147.96|145.56|147.81|145.41|0
1653477530000|2022-05-25 11:18:50|147.81|145.41|147.59|145.19|147.81|145.41|147.59|145.19|0
1653477540000|2022-05-25 11:19:00|147.51|145.11|146.86|144.46|147.66|145.26|146.86|144.46|0
1653477550000|2022-05-25 11:19:10|149.31|146.91|149.09|146.69|149.31|146.91|149.09|146.69|0
1653477560000|2022-05-25 11:19:20|147.62|145.22|147.33|144.93|147.62|145.22|147.33|144.93|0
1653477570000|2022-05-25 11:19:30|147.18|144.78|147.95|145.55|148.09|145.69|147.18|144.78|0
1653477580000|2022-05-25 11:19:40|147.8|145.4|147.14|144.74|147.8|145.4|147.14|144.74|0
1653477590000|2022-05-25 11:19:50|147.28|144.88|147.06|144.66|147.28|144.88|147.06|144.66|0
1653477600000|2022-05-25 11:20:00|147.14|144.74|147.6|145.2|147.94|145.54|147.14|144.74|0
1653477610000|2022-05-25 11:20:10|147.53|145.13|147.31|144.91|147.53|145.13|147.23|144.83|0
1653477620000|2022-05-25 11:20:20|147.23|144.83|147.23|144.83|147.23|144.83|147.23|144.83|0
1653477630000|2022-05-25 11:20:30|147.38|144.98|147.46|145.06|147.46|145.06|147.38|144.98|0
1653477640000|2022-05-25 11:20:40|147.38|144.98|147.6|145.2|147.67|145.27|147.38|144.98|0
1653477650000|2022-05-25 11:20:50|147.53|145.13|147.75|145.35|147.82|145.42|147.53|145.13|0
1653477660000|2022-05-25 11:21:00|147.53|145.13|147.53|145.13|147.75|145.35|147.53|145.13|0
1653477670000|2022-05-25 11:21:10|147.31|144.91|147.08|144.68|147.31|144.91|147.08|144.68|0
1653477680000|2022-05-25 11:21:20|147.23|144.83|147.38|144.98|147.38|144.98|147.23|144.83|0
1653477690000|2022-05-25 11:21:30|147.45|145.05|147.38|144.98|147.45|145.05|147.38|144.98|0
1653477700000|2022-05-25 11:21:40|147.23|144.83|148.05|145.65|148.05|145.65|147.23|144.83|0
1653477710000|2022-05-25 11:21:50|147.97|145.57|147.9|145.5|147.97|145.57|147.9|145.5|0
1653477720000|2022-05-25 11:22:00|147.82|145.42|148.12|145.72|148.12|145.72|147.82|145.42|0
1653477730000|2022-05-25 11:22:10|148.26|145.86|149.16|146.76|149.16|146.76|148.26|145.86|0
1653477740000|2022-05-25 11:22:20|149.23|146.83|149.83|147.43|149.83|147.43|149.23|146.83|0
1653477750000|2022-05-25 11:22:30|149.6|147.2|149.75|147.35|149.75|147.35|149.45|147.05|0
1653477760000|2022-05-25 11:22:40|149.45|147.05|149.6|147.2|149.75|147.35|149.45|147.05|0
1653477770000|2022-05-25 11:22:50|149.75|147.35|149.75|147.35|149.75|147.35|149.68|147.28|0
1653477780000|2022-05-25 11:23:00|149.9|147.5|149.9|147.5|149.9|147.5|149.9|147.5|0
1653477790000|2022-05-25 11:23:10|149.75|147.35|149.6|147.2|149.75|147.35|149.6|147.2|0
1653477800000|2022-05-25 11:23:20|149.75|147.35|149.75|147.35|149.75|147.35|149.6|147.2|0
1653477810000|2022-05-25 11:23:30|149.9|147.5|149.9|147.5|149.9|147.5|149.9|147.5|0
1653477820000|2022-05-25 11:23:40|149.75|147.35|149.75|147.35|149.75|147.35|149.75|147.35|0
1653477830000|2022-05-25 11:23:50|149.6|147.2|149.9|147.5|149.9|147.5|149.6|147.2|0
1653477840000|2022-05-25 11:24:00|149.75|147.35|149.75|147.35|149.9|147.5|149.75|147.35|0
1653477850000|2022-05-25 11:24:10|149.9|147.5|149.9|147.5|149.9|147.5|149.9|147.5|0
1653477880000|2022-05-25 11:24:40|149.75|147.35|149.75|147.35|149.75|147.35|149.75|147.35|0
1653477890000|2022-05-25 11:24:50|149.9|147.5|149.9|147.5|149.9|147.5|149.9|147.5|0
1653477900000|2022-05-25 11:25:00|151.32|148.92|151.69|149.29|151.69|149.29|151.09|148.69|0
1653477910000|2022-05-25 11:25:10|151.99|149.59|151.77|149.37|151.99|149.59|151.54|149.14|0
1653477920000|2022-05-25 11:25:20|151.69|149.29|151.77|149.37|151.84|149.44|151.54|149.14|0
1653477930000|2022-05-25 11:25:30|151.69|149.29|151.39|148.99|151.69|149.29|151.39|148.99|0
1653477940000|2022-05-25 11:25:40|151.54|149.14|151.32|148.92|151.54|149.14|151.24|148.84|0
1653477950000|2022-05-25 11:25:50|151.54|149.14|151.69|149.29|151.69|149.29|151.54|149.14|0
1653477960000|2022-05-25 11:26:00|151.84|149.44|151.84|149.44|151.92|149.52|151.84|149.44|0
1653477970000|2022-05-25 11:26:10|151.99|149.59|151.69|149.29|151.99|149.59|151.69|149.29|0
1653477980000|2022-05-25 11:26:20|151.62|149.22|151.77|149.37|151.77|149.37|151.54|149.14|0
1653477990000|2022-05-25 11:26:30|151.69|149.29|151.69|149.29|151.77|149.37|151.69|149.29|0
1653478000000|2022-05-25 11:26:40|151.77|149.37|151.84|149.44|151.84|149.44|151.77|149.37|0
1653478010000|2022-05-25 11:26:50|151.69|149.29|152.14|149.74|152.14|149.74|151.69|149.29|0
1653478020000|2022-05-25 11:27:00|152.29|149.89|153.43|151.03|153.43|151.03|152.29|149.89|0
1653478030000|2022-05-25 11:27:10|153.5|151.1|153.35|150.95|153.5|151.1|153.05|150.65|0
1653478040000|2022-05-25 11:27:20|153.5|151.1|152.89|150.49|153.5|151.1|152.89|150.49|0
1653478050000|2022-05-25 11:27:30|152.82|150.42|152.59|150.19|152.82|150.42|152.59|150.19|0
1653478060000|2022-05-25 11:27:40|152.44|150.04|151.84|149.44|152.44|150.04|151.84|149.44|0
1653478070000|2022-05-25 11:27:50|151.69|149.29|151.39|148.99|151.69|149.29|151.39|148.99|0
1653478080000|2022-05-25 11:28:00|151.47|149.07|151.39|148.99|151.47|149.07|151.24|148.84|0
1653478090000|2022-05-25 11:28:10|151.32|148.92|151.02|148.62|151.32|148.92|151.02|148.62|0
1653478100000|2022-05-25 11:28:20|151.09|148.69|151.09|148.69|151.09|148.69|150.94|148.54|0
1653478110000|2022-05-25 11:28:30|150.94|148.54|151.31|148.91|151.31|148.91|150.94|148.54|0
1653478120000|2022-05-25 11:28:40|150.94|148.54|150.94|148.54|150.94|148.54|150.79|148.39|0
1653478130000|2022-05-25 11:28:50|150.64|148.24|150.79|148.39|150.79|148.39|150.57|148.17|0
1653478140000|2022-05-25 11:29:00|150.64|148.24|150.49|148.09|150.64|148.24|150.34|147.94|0
1653478150000|2022-05-25 11:29:10|150.79|148.39|150.41|148.01|150.79|148.39|150.34|147.94|0
1653478160000|2022-05-25 11:29:20|150.49|148.09|150.04|147.64|150.49|148.09|150.04|147.64|0
1653478170000|2022-05-25 11:29:30|150.19|147.79|150.34|147.94|150.34|147.94|150.04|147.64|0
1653478180000|2022-05-25 11:29:40|150.12|147.72|150.19|147.79|150.26|147.86|150.12|147.72|0
1653478190000|2022-05-25 11:29:50|150.12|147.72|150.26|147.86|150.26|147.86|150.04|147.64|0
1653478200000|2022-05-25 11:30:00|150.19|147.79|150.78|148.38|150.78|148.38|150.19|147.79|0
1653478210000|2022-05-25 11:30:10|150.63|148.23|150.63|148.23|150.63|148.23|150.63|148.23|0
1653478220000|2022-05-25 11:30:20|150.93|148.53|150.34|147.94|150.93|148.53|150.34|147.94|0
1653478230000|2022-05-25 11:30:30|150.48|148.08|150.63|148.23|150.63|148.23|150.48|148.08|0
1653478240000|2022-05-25 11:30:40|150.78|148.38|150.33|147.93|150.78|148.38|150.33|147.93|0
1653478250000|2022-05-25 11:30:50|150.63|148.23|150.19|147.79|150.63|148.23|150.19|147.79|0
1653478260000|2022-05-25 11:31:00|150.33|147.93|149.44|147.04|150.33|147.93|149.44|147.04|0
1653478270000|2022-05-25 11:31:10|149.29|146.89|149.22|146.82|149.29|146.89|148.99|146.59|0
1653478280000|2022-05-25 11:31:20|149.29|146.89|149.59|147.19|149.74|147.34|149.29|146.89|0
1653478290000|2022-05-25 11:31:30|149.67|147.27|149.59|147.19|149.67|147.27|149.59|147.19|0
1653478300000|2022-05-25 11:31:40|149.44|147.04|149.52|147.12|149.52|147.12|149.44|147.04|0
1653478310000|2022-05-25 11:31:50|149.44|147.04|149.59|147.19|149.59|147.19|149.44|147.04|0
1653478320000|2022-05-25 11:32:00|149.44|147.04|149.14|146.74|149.44|147.04|149.14|146.74|0
1653478330000|2022-05-25 11:32:10|149.29|146.89|149.22|146.82|149.29|146.89|149.22|146.82|0
1653478340000|2022-05-25 11:32:20|149.29|146.89|149.29|146.89|149.29|146.89|149.14|146.74|0
1653478350000|2022-05-25 11:32:30|149.51|147.11|149.59|147.19|149.59|147.19|149.44|147.04|0
1653478360000|2022-05-25 11:32:40|149.73|147.33|149.66|147.26|149.81|147.41|149.66|147.26|0
1653478370000|2022-05-25 11:32:50|149.73|147.33|149.59|147.19|149.88|147.48|149.59|147.19|0
1653478380000|2022-05-25 11:33:00|149.44|147.04|149.59|147.19|149.59|147.19|149.44|147.04|0
1653478390000|2022-05-25 11:33:10|149.58|147.18|149.66|147.26|149.66|147.26|149.58|147.18|0
1653478400000|2022-05-25 11:33:20|149.58|147.18|150.18|147.78|150.18|147.78|149.58|147.18|0
1653478410000|2022-05-25 11:33:30|150.33|147.93|150.93|148.53|150.93|148.53|150.33|147.93|0
1653478420000|2022-05-25 11:33:40|151.08|148.68|151.61|149.21|151.83|149.43|151.08|148.68|0
1653478430000|2022-05-25 11:33:50|151.53|149.13|151.38|148.98|151.53|149.13|151.38|148.98|0
1653478440000|2022-05-25 11:34:00|151.31|148.91|150.78|148.38|151.38|148.98|150.78|148.38|0
1653478450000|2022-05-25 11:34:10|151.08|148.68|151.53|149.13|151.68|149.28|151.08|148.68|0
1653478460000|2022-05-25 11:34:20|151.68|149.28|152.06|149.66|152.06|149.66|151.68|149.28|0
1653478470000|2022-05-25 11:34:30|152.13|149.73|152.13|149.73|152.13|149.73|152.06|149.66|0
1653478480000|2022-05-25 11:34:40|151.83|149.43|151.83|149.43|151.91|149.51|151.83|149.43|0
1653478490000|2022-05-25 11:34:50|151.68|149.28|151.83|149.43|151.83|149.43|151.68|149.28|0
1653478500000|2022-05-25 11:35:00|152.06|149.66|152.13|149.73|152.13|149.73|151.98|149.58|0
1653478510000|2022-05-25 11:35:10|151.83|149.43|151.98|149.58|151.98|149.58|151.83|149.43|0
1653478520000|2022-05-25 11:35:20|152.13|149.73|151.68|149.28|152.13|149.73|151.68|149.28|0
1653478530000|2022-05-25 11:35:30|151.53|149.13|151.83|149.43|151.98|149.58|151.53|149.13|0
1653478540000|2022-05-25 11:35:40|152.13|149.73|152.28|149.88|152.28|149.88|152.13|149.73|0
1653478550000|2022-05-25 11:35:50|152.43|150.03|152.28|149.88|152.43|150.03|152.28|149.88|0
1653478560000|2022-05-25 11:36:00|152.51|150.11|151.98|149.58|152.51|150.11|151.98|149.58|0
1653478570000|2022-05-25 11:36:10|151.83|149.43|151.75|149.35|151.98|149.58|151.75|149.35|0
1653478580000|2022-05-25 11:36:20|151.83|149.43|151.37|148.97|151.83|149.43|151.37|148.97|0
1653478590000|2022-05-25 11:36:30|151.6|149.2|151.22|148.82|151.6|149.2|151.22|148.82|0
1653478600000|2022-05-25 11:36:40|151.45|149.05|151.67|149.27|151.67|149.27|151.45|149.05|0
1653478610000|2022-05-25 11:36:50|151.45|149.05|151.75|149.35|151.82|149.42|151.45|149.05|0
1653478620000|2022-05-25 11:37:00|151.67|149.27|152.13|149.73|152.13|149.73|151.67|149.27|0
1653478630000|2022-05-25 11:37:10|152.12|149.72|152.28|149.88|152.43|150.03|152.12|149.72|0
1653478640000|2022-05-25 11:37:20|152.43|150.03|152.5|150.1|152.5|150.1|152.28|149.88|0
1653478650000|2022-05-25 11:37:30|152.43|150.03|152.12|149.72|152.43|150.03|152.12|149.72|0
1653478660000|2022-05-25 11:37:40|151.97|149.57|152.65|150.25|152.65|150.25|151.97|149.57|0
1653478670000|2022-05-25 11:37:50|153.03|150.63|153.33|150.93|153.33|150.93|153.03|150.63|0
1653478680000|2022-05-25 11:38:00|153.18|150.78|153.26|150.86|153.33|150.93|153.18|150.78|0
1653478690000|2022-05-25 11:38:10|153.18|150.78|152.73|150.33|153.18|150.78|152.73|150.33|0
1653478700000|2022-05-25 11:38:20|152.58|150.18|152.58|150.18|152.58|150.18|152.42|150.02|0
1653478710000|2022-05-25 11:38:30|152.57|150.17|152.57|150.17|152.57|150.17|152.57|150.17|0
1653478720000|2022-05-25 11:38:40|152.5|150.1|152.42|150.02|152.57|150.17|152.42|150.02|0
1653478730000|2022-05-25 11:38:50|152.5|150.1|152.57|150.17|152.57|150.17|152.5|150.1|0
1653478740000|2022-05-25 11:39:00|152.65|150.25|152.42|150.02|152.8|150.4|152.42|150.02|0
1653478750000|2022-05-25 11:39:10|152.72|150.32|152.95|150.55|152.95|150.55|152.72|150.32|0
1653478760000|2022-05-25 11:39:20|153.03|150.63|153.48|151.08|153.48|151.08|152.95|150.55|0
1653478770000|2022-05-25 11:39:30|153.56|151.16|153.18|150.78|153.78|151.38|153.18|150.78|0
1653478780000|2022-05-25 11:39:40|153.03|150.63|153.03|150.63|153.33|150.93|153.03|150.63|0
1653478790000|2022-05-25 11:39:50|152.87|150.47|152.27|149.87|152.87|150.47|152.27|149.87|0
1653478800000|2022-05-25 11:40:00|151.82|149.42|151.97|149.57|151.97|149.57|151.82|149.42|0
1653478810000|2022-05-25 11:40:10|152.12|149.72|152.27|149.87|152.27|149.87|151.97|149.57|0
1653478820000|2022-05-25 11:40:20|152.42|150.02|152.5|150.1|152.57|150.17|152.42|150.02|0
1653478830000|2022-05-25 11:40:30|153.33|150.93|153.48|151.08|153.48|151.08|153.02|150.62|0
1653478840000|2022-05-25 11:40:40|153.33|150.93|153.25|150.85|153.33|150.93|153.18|150.78|0
1653478850000|2022-05-25 11:40:50|153.56|151.16|153.78|151.38|153.78|151.38|153.56|151.16|0
1653478860000|2022-05-25 11:41:00|153.71|151.31|153.56|151.16|153.71|151.31|153.33|150.93|0
1653478870000|2022-05-25 11:41:10|153.63|151.23|153.63|151.23|153.71|151.31|153.63|151.23|0
1653478880000|2022-05-25 11:41:20|153.48|151.08|153.48|151.08|153.48|151.08|153.48|151.08|0
1653478890000|2022-05-25 11:41:30|153.25|150.85|153.17|150.77|153.4|151|153.17|150.77|0
1653478900000|2022-05-25 11:41:40|153.25|150.85|153.17|150.77|153.25|150.85|153.17|150.77|0
1653478910000|2022-05-25 11:41:50|153.02|150.62|152.72|150.32|153.02|150.62|152.72|150.32|0
1653478920000|2022-05-25 11:42:00|152.87|150.47|153.17|150.77|153.17|150.77|152.87|150.47|0
1653478930000|2022-05-25 11:42:10|153.25|150.85|153.17|150.77|153.25|150.85|153.17|150.77|0
1653478940000|2022-05-25 11:42:20|153.02|150.62|153.25|150.85|153.25|150.85|153.02|150.62|0
1653478950000|2022-05-25 11:42:30|153.17|150.77|153.02|150.62|153.25|150.85|153.02|150.62|0
1653478960000|2022-05-25 11:42:40|153.17|150.77|153.02|150.62|153.17|150.77|152.95|150.55|0
1653478970000|2022-05-25 11:42:50|153.17|150.77|153.17|150.77|153.32|150.92|153.17|150.77|0
1653478980000|2022-05-25 11:43:00|152.87|150.47|152.72|150.32|152.87|150.47|152.72|150.32|0
1653478990000|2022-05-25 11:43:10|153.17|150.77|152.87|150.47|153.17|150.77|152.87|150.47|0
1653479000000|2022-05-25 11:43:20|153.02|150.62|153.25|150.85|153.25|150.85|153.02|150.62|0
1653479010000|2022-05-25 11:43:30|153.02|150.62|153.7|151.3|153.7|151.3|153.02|150.62|0
1653479020000|2022-05-25 11:43:40|153.63|151.23|153.7|151.3|153.7|151.3|153.55|151.15|0
1653479030000|2022-05-25 11:43:50|153.93|151.53|154.53|152.13|154.54|152.14|153.93|151.53|0
1653479040000|2022-05-25 11:44:00|154.69|152.29|154.61|152.21|154.69|152.29|154.53|152.13|0
1653479050000|2022-05-25 11:44:10|154.53|152.13|153.62|151.22|154.53|152.13|153.62|151.22|0
1653479060000|2022-05-25 11:44:20|153.78|151.38|153.47|151.07|153.78|151.38|153.47|151.07|0
1653479070000|2022-05-25 11:44:30|153.62|151.22|153.62|151.22|153.62|151.22|153.47|151.07|0
1653479080000|2022-05-25 11:44:40|153.93|151.53|154.01|151.61|154.01|151.61|153.93|151.53|0
1653479090000|2022-05-25 11:44:50|154.23|151.83|154.16|151.76|154.23|151.83|154.01|151.61|0
1653479100000|2022-05-25 11:45:00|154.08|151.68|153.4|151|154.08|151.68|153.4|151|0
1653479110000|2022-05-25 11:45:10|153.62|151.22|153.47|151.07|153.62|151.22|153.47|151.07|0
1653479120000|2022-05-25 11:45:20|153.62|151.22|153.62|151.22|153.62|151.22|153.55|151.15|0
1653479130000|2022-05-25 11:45:30|153.93|151.53|154.23|151.83|154.23|151.83|153.93|151.53|0
1653479140000|2022-05-25 11:45:40|154.16|151.76|154.08|151.68|154.23|151.83|154.08|151.68|0
1653479150000|2022-05-25 11:45:50|153.92|151.52|154.46|152.06|154.46|152.06|153.92|151.52|0
1653479160000|2022-05-25 11:46:00|154.76|152.36|154.99|152.59|155.14|152.74|154.68|152.28|0
1653479170000|2022-05-25 11:46:10|155.07|152.67|154.38|151.98|155.22|152.82|154.38|151.98|0
1653479180000|2022-05-25 11:46:20|154.53|152.13|154.46|152.06|154.53|152.13|154.31|151.91|0
1653479190000|2022-05-25 11:46:30|154.68|152.28|154.53|152.13|154.84|152.44|154.53|152.13|0
1653479200000|2022-05-25 11:46:40|154.61|152.21|154.91|152.51|154.91|152.51|154.53|152.13|0
1653479210000|2022-05-25 11:46:50|154.83|152.43|154.83|152.43|154.83|152.43|154.68|152.28|0
1653479220000|2022-05-25 11:47:00|154.99|152.59|154.38|151.98|154.99|152.59|154.38|151.98|0
1653479230000|2022-05-25 11:47:10|154.53|152.13|154.53|152.13|154.61|152.21|154.53|152.13|0
1653479240000|2022-05-25 11:47:20|154.68|152.28|154.83|152.43|154.83|152.43|154.61|152.21|0
1653479250000|2022-05-25 11:47:30|154.61|152.21|154.68|152.28|154.68|152.28|154.53|152.13|0
1653479260000|2022-05-25 11:47:40|154.61|152.21|154.38|151.98|154.61|152.21|154.38|151.98|0
1653479270000|2022-05-25 11:47:50|154.46|152.06|154.22|151.82|154.61|152.21|154.22|151.82|0
1653479280000|2022-05-25 11:48:00|154.07|151.67|153.47|151.07|154.07|151.67|153.47|151.07|0
1653479290000|2022-05-25 11:48:10|153.32|150.92|153.32|150.92|153.47|151.07|153.32|150.92|0
1653479300000|2022-05-25 11:48:20|153.47|151.07|153.16|150.76|153.47|151.07|153.01|150.61|0
1653479310000|2022-05-25 11:48:30|153.01|150.61|152.56|150.16|153.01|150.61|152.56|150.16|0
1653479320000|2022-05-25 11:48:40|152.71|150.31|152.71|150.31|152.71|150.31|152.71|150.31|0
1653479330000|2022-05-25 11:48:50|152.86|150.46|152.71|150.31|152.86|150.46|152.71|150.31|0
1653479340000|2022-05-25 11:49:00|152.86|150.46|152.26|149.86|152.86|150.46|152.26|149.86|0
1653479350000|2022-05-25 11:49:10|152.11|149.71|152.11|149.71|152.11|149.71|152.11|149.71|0
1653479360000|2022-05-25 11:49:20|152.26|149.86|152.26|149.86|152.49|150.09|152.26|149.86|0
1653479370000|2022-05-25 11:49:30|152.11|149.71|152.26|149.86|152.33|149.93|152.11|149.71|0
1653479380000|2022-05-25 11:49:40|152.11|149.71|152.11|149.71|152.11|149.71|152.11|149.71|0
1653479390000|2022-05-25 11:49:50|152.18|149.78|152.33|149.93|152.33|149.93|152.11|149.71|0
1653479400000|2022-05-25 11:50:00|152.18|149.78|151.95|149.55|152.18|149.78|151.95|149.55|0
1653479410000|2022-05-25 11:50:10|152.03|149.63|151.8|149.4|152.03|149.63|151.8|149.4|0
1653479420000|2022-05-25 11:50:20|151.73|149.33|152.1|149.7|152.1|149.7|151.73|149.33|0
1653479430000|2022-05-25 11:50:30|152.18|149.78|152.25|149.85|152.25|149.85|152.18|149.78|0
1653479440000|2022-05-25 11:50:40|152.41|150.01|152.48|150.08|152.56|150.16|152.33|149.93|0
1653479450000|2022-05-25 11:50:50|152.41|150.01|152.33|149.93|152.41|150.01|152.25|149.85|0
1653479460000|2022-05-25 11:51:00|152.25|149.85|151.65|149.25|152.25|149.85|151.65|149.25|0
1653479470000|2022-05-25 11:51:10|151.8|149.4|151.5|149.1|151.8|149.4|151.5|149.1|0
1653479480000|2022-05-25 11:51:20|151.65|149.25|151.58|149.18|151.73|149.33|151.58|149.18|0
1653479490000|2022-05-25 11:51:30|151.35|148.95|151.28|148.88|151.65|149.25|151.28|148.88|0
1653479500000|2022-05-25 11:51:40|151.35|148.95|151.5|149.1|151.5|149.1|151.35|148.95|0
1653479510000|2022-05-25 11:51:50|151.35|148.95|151.5|149.1|151.58|149.18|151.35|148.95|0
1653479520000|2022-05-25 11:52:00|151.28|148.88|151.28|148.88|151.28|148.88|151.28|148.88|0
1653479530000|2022-05-25 11:52:10|151.35|148.95|151.2|148.8|151.35|148.95|151.2|148.8|0
1653479540000|2022-05-25 11:52:20|151.13|148.73|151.13|148.73|151.28|148.88|151.13|148.73|0
1653479550000|2022-05-25 11:52:30|151.2|148.8|151.05|148.65|151.2|148.8|151.05|148.65|0
1653479560000|2022-05-25 11:52:40|150.9|148.5|150.6|148.2|150.9|148.5|150.6|148.2|0
1653479570000|2022-05-25 11:52:50|150.45|148.05|150.45|148.05|150.45|148.05|150.45|148.05|0
1653479580000|2022-05-25 11:53:00|150.53|148.13|150.45|148.05|150.53|148.13|150.38|147.98|0
1653479590000|2022-05-25 11:53:10|150.68|148.28|150.75|148.35|150.9|148.5|150.68|148.28|0
1653479600000|2022-05-25 11:53:20|150.83|148.43|150.9|148.5|150.9|148.5|150.83|148.43|0
1653479610000|2022-05-25 11:53:30|150.98|148.58|150.9|148.5|151.05|148.65|150.9|148.5|0
1653479620000|2022-05-25 11:53:40|150.75|148.35|150.9|148.5|150.9|148.5|150.6|148.2|0
1653479630000|2022-05-25 11:53:50|150.6|148.2|150.45|148.05|150.75|148.35|150.45|148.05|0
1653479640000|2022-05-25 11:54:00|150.6|148.2|150.6|148.2|150.6|148.2|150.6|148.2|0
1653479650000|2022-05-25 11:54:10|150.75|148.35|150.6|148.2|150.75|148.35|150.6|148.2|0
1653479660000|2022-05-25 11:54:20|150.15|147.75|150|147.6|150.15|147.75|150|147.6|0
1653479670000|2022-05-25 11:54:30|150.08|147.68|149.85|147.45|150.08|147.68|149.85|147.45|0
1653479680000|2022-05-25 11:54:40|149.78|147.38|149.85|147.45|149.85|147.45|149.78|147.38|0
1653479690000|2022-05-25 11:54:50|149.93|147.53|150.15|147.75|150.15|147.75|149.85|147.45|0
1653479700000|2022-05-25 11:55:00|150.3|147.9|150.3|147.9|150.3|147.9|150.23|147.83|0
1653479710000|2022-05-25 11:55:10|150.23|147.83|150.3|147.9|150.45|148.05|150.23|147.83|0
1653479720000|2022-05-25 11:55:20|150.15|147.75|150.3|147.9|150.3|147.9|150.15|147.75|0
1653479730000|2022-05-25 11:55:30|150.45|148.05|150.37|147.97|150.45|148.05|150.15|147.75|0
1653479740000|2022-05-25 11:55:40|149.4|147|149.7|147.3|149.7|147.3|149.4|147|0
1653479750000|2022-05-25 11:55:50|149.55|147.15|149.4|147|149.7|147.3|149.4|147|0
1653479760000|2022-05-25 11:56:00|149.25|146.85|148.95|146.55|149.25|146.85|148.95|146.55|0
1653479770000|2022-05-25 11:56:10|149.1|146.7|148.51|146.11|149.1|146.7|148.51|146.11|0
1653479780000|2022-05-25 11:56:20|148.06|145.66|148.36|145.96|148.36|145.96|148.06|145.66|0
1653479790000|2022-05-25 11:56:30|148.21|145.81|148.66|146.26|148.66|146.26|148.21|145.81|0
1653479800000|2022-05-25 11:56:40|148.73|146.33|148.95|146.55|148.95|146.55|148.73|146.33|0
1653479810000|2022-05-25 11:56:50|148.88|146.48|149.1|146.7|149.1|146.7|148.88|146.48|0
1653479820000|2022-05-25 11:57:00|149.25|146.85|149.25|146.85|149.25|146.85|149.18|146.78|0
1653479830000|2022-05-25 11:57:10|149.55|147.15|149.4|147|149.55|147.15|149.4|147|0
1653479840000|2022-05-25 11:57:20|149.55|147.15|149.85|147.45|149.85|147.45|149.55|147.15|0
1653479850000|2022-05-25 11:57:30|149.99|147.59|150.14|147.74|150.22|147.82|149.99|147.59|0
1653479860000|2022-05-25 11:57:40|149.92|147.52|149.99|147.59|149.99|147.59|149.92|147.52|0
1653479870000|2022-05-25 11:57:50|150.14|147.74|150.14|147.74|150.29|147.89|150.14|147.74|0
1653479880000|2022-05-25 11:58:00|150.29|147.89|150.44|148.04|150.44|148.04|150.29|147.89|0
1653479890000|2022-05-25 11:58:10|150.29|147.89|150.14|147.74|150.29|147.89|150.14|147.74|0
1653479900000|2022-05-25 11:58:20|149.99|147.59|150.67|148.27|150.74|148.34|149.99|147.59|0
1653479910000|2022-05-25 11:58:30|150.74|148.34|150.82|148.42|150.82|148.42|150.74|148.34|0
1653479920000|2022-05-25 11:58:40|150.74|148.34|150.89|148.49|150.89|148.49|150.74|148.34|0
1653479930000|2022-05-25 11:58:50|151.04|148.64|151.04|148.64|151.04|148.64|150.97|148.57|0
1653479940000|2022-05-25 11:59:00|151.19|148.79|151.19|148.79|151.19|148.79|151.19|148.79|0
1653479950000|2022-05-25 11:59:10|151.04|148.64|151.34|148.94|151.34|148.94|151.04|148.64|0
1653479960000|2022-05-25 11:59:20|151.57|149.17|151.27|148.87|151.57|149.17|151.27|148.87|0
1653479970000|2022-05-25 11:59:30|151.34|148.94|151.34|148.94|151.34|148.94|151.27|148.87|0
1653479980000|2022-05-25 11:59:40|151.12|148.72|151.12|148.72|151.12|148.72|151.12|148.72|0
1653479990000|2022-05-25 11:59:50|151.19|148.79|150.89|148.49|151.19|148.79|150.89|148.49|0
1653480000000|2022-05-25 12:00:00|150.74|148.34|151.64|149.24|151.64|149.24|150.74|148.34|0
1653480010000|2022-05-25 12:00:10|151.79|149.39|151.94|149.54|152.02|149.62|151.79|149.39|0
1653480020000|2022-05-25 12:00:20|151.79|149.39|152.09|149.69|152.09|149.69|151.79|149.39|0
1653480030000|2022-05-25 12:00:30|151.94|149.54|151.79|149.39|151.94|149.54|151.64|149.24|0
1653480040000|2022-05-25 12:00:40|151.94|149.54|152.09|149.69|152.24|149.84|151.94|149.54|0
1653480050000|2022-05-25 12:00:50|151.94|149.54|152.02|149.62|152.02|149.62|151.94|149.54|0
1653480060000|2022-05-25 12:01:00|152.17|149.77|152.39|149.99|152.39|149.99|152.17|149.77|0
1653480070000|2022-05-25 12:01:10|152.47|150.07|151.94|149.54|152.47|150.07|151.94|149.54|0
1653480080000|2022-05-25 12:01:20|151.79|149.39|151.64|149.24|151.79|149.39|151.64|149.24|0
1653480090000|2022-05-25 12:01:30|151.34|148.94|151.34|148.94|151.41|149.01|151.34|148.94|0
1653480100000|2022-05-25 12:01:40|151.19|148.79|150.89|148.49|151.19|148.79|150.89|148.49|0
1653480110000|2022-05-25 12:01:50|150.74|148.34|151.19|148.79|151.19|148.79|150.74|148.34|0
1653480120000|2022-05-25 12:02:00|151.11|148.71|150.74|148.34|151.18|148.78|150.74|148.34|0
1653480130000|2022-05-25 12:02:10|150.66|148.26|150.59|148.19|150.73|148.33|150.59|148.19|0
1653480140000|2022-05-25 12:02:20|150.73|148.33|151.03|148.63|151.03|148.63|150.73|148.33|0
1653480150000|2022-05-25 12:02:30|150.96|148.56|151.03|148.63|151.03|148.63|150.88|148.48|0
1653480160000|2022-05-25 12:02:40|151.18|148.78|151.33|148.93|151.33|148.93|151.18|148.78|0
1653480170000|2022-05-25 12:02:50|151.48|149.08|151.18|148.78|151.48|149.08|151.18|148.78|0
1653480180000|2022-05-25 12:03:00|151.33|148.93|151.41|149.01|151.48|149.08|151.33|148.93|0
1653480190000|2022-05-25 12:03:10|151.48|149.08|151.33|148.93|151.48|149.08|151.33|148.93|0
1653480200000|2022-05-25 12:03:20|151.41|149.01|151.41|149.01|151.41|149.01|151.41|149.01|0
1653480210000|2022-05-25 12:03:30|151.33|148.93|151.48|149.08|151.48|149.08|151.33|148.93|0
1653480220000|2022-05-25 12:03:40|151.33|148.93|151.03|148.63|151.33|148.93|151.03|148.63|0
1653480230000|2022-05-25 12:03:50|151.11|148.71|151.03|148.63|151.11|148.71|151.03|148.63|0
1653480240000|2022-05-25 12:04:00|151.11|148.71|151.48|149.08|151.63|149.23|151.11|148.71|0
1653480250000|2022-05-25 12:04:10|151.41|149.01|151.33|148.93|151.41|149.01|151.33|148.93|0
1653480260000|2022-05-25 12:04:20|151.18|148.78|151.18|148.78|151.33|148.93|151.18|148.78|0
1653480270000|2022-05-25 12:04:30|151.33|148.93|151.18|148.78|151.33|148.93|151.18|148.78|0
1653480290000|2022-05-25 12:04:50|151.03|148.63|151.18|148.78|151.18|148.78|151.03|148.63|0
1653480300000|2022-05-25 12:05:00|151.33|148.93|151.48|149.08|151.48|149.08|151.33|148.93|0
1653480310000|2022-05-25 12:05:10|151.26|148.86|151.63|149.23|151.63|149.23|151.26|148.86|0
1653480320000|2022-05-25 12:05:20|152.08|149.68|152.08|149.68|152.08|149.68|152.08|149.68|0
1653480330000|2022-05-25 12:05:30|151.93|149.53|152.53|150.13|152.53|150.13|151.93|149.53|0
1653480340000|2022-05-25 12:05:40|152.61|150.21|151.93|149.53|152.61|150.21|151.93|149.53|0
1653480350000|2022-05-25 12:05:50|152.01|149.61|152.38|149.98|152.38|149.98|151.93|149.53|0
1653480360000|2022-05-25 12:06:00|152.53|150.13|152.53|150.13|152.68|150.28|152.53|150.13|0
1653480370000|2022-05-25 12:06:10|152.68|150.28|152.08|149.68|152.68|150.28|152.08|149.68|0
1653480380000|2022-05-25 12:06:20|152.16|149.76|152.23|149.83|152.23|149.83|152.08|149.68|0
1653480390000|2022-05-25 12:06:30|152.31|149.91|152.08|149.68|152.31|149.91|152.08|149.68|0
1653480400000|2022-05-25 12:06:40|152.16|149.76|152.53|150.13|152.53|150.13|152.16|149.76|0
1653480410000|2022-05-25 12:06:50|152.68|150.28|152.98|150.58|152.98|150.58|152.68|150.28|0
1653480420000|2022-05-25 12:07:00|152.83|150.43|153.29|150.89|153.44|151.04|152.83|150.43|0
1653480430000|2022-05-25 12:07:10|153.13|150.73|153.44|151.04|153.74|151.34|153.13|150.73|0
1653480440000|2022-05-25 12:07:20|153.59|151.19|153.59|151.19|153.74|151.34|153.59|151.19|0
1653480450000|2022-05-25 12:07:30|153.52|151.12|153.36|150.96|153.52|151.12|153.36|150.96|0
1653480460000|2022-05-25 12:07:40|153.44|151.04|153.29|150.89|153.59|151.19|153.29|150.89|0
1653480470000|2022-05-25 12:07:50|153.13|150.73|152.76|150.36|153.13|150.73|152.76|150.36|0
1653480480000|2022-05-25 12:08:00|152.38|149.98|151.93|149.53|152.38|149.98|151.93|149.53|0
1653480490000|2022-05-25 12:08:10|152|149.6|152.38|149.98|152.38|149.98|152|149.6|0
1653480500000|2022-05-25 12:08:20|152.23|149.83|152.08|149.68|152.23|149.83|152.08|149.68|0
1653480510000|2022-05-25 12:08:30|152.38|149.98|152.08|149.68|152.38|149.98|152.08|149.68|0
1653480520000|2022-05-25 12:08:40|151.93|149.53|152.23|149.83|152.23|149.83|151.93|149.53|0
1653480530000|2022-05-25 12:08:50|152.53|150.13|152.46|150.06|152.53|150.13|152.38|149.98|0
1653480540000|2022-05-25 12:09:00|152.53|150.13|152.76|150.36|152.83|150.43|152.53|150.13|0
1653480550000|2022-05-25 12:09:10|152.68|150.28|153.13|150.73|153.13|150.73|152.53|150.13|0
1653480560000|2022-05-25 12:09:20|153.43|151.03|153.28|150.88|153.43|151.03|153.28|150.88|0
1653480570000|2022-05-25 12:09:30|153.43|151.03|153.59|151.19|153.59|151.19|153.43|151.03|0
1653480580000|2022-05-25 12:09:40|153.66|151.26|153.51|151.11|153.66|151.26|153.51|151.11|0
1653480590000|2022-05-25 12:09:50|153.58|151.18|153.66|151.26|153.66|151.26|153.43|151.03|0
1653480600000|2022-05-25 12:10:00|153.43|151.03|153.89|151.49|153.89|151.49|153.13|150.73|0
1653480610000|2022-05-25 12:10:10|153.74|151.34|154.19|151.79|154.19|151.79|153.74|151.34|0
1653480620000|2022-05-25 12:10:20|154.12|151.72|153.43|151.03|154.12|151.72|153.43|151.03|0
1653480630000|2022-05-25 12:10:30|153.13|150.73|153.28|150.88|153.28|150.88|153.13|150.73|0
1653480640000|2022-05-25 12:10:40|153.13|150.73|153.43|151.03|153.43|151.03|153.13|150.73|0
1653480650000|2022-05-25 12:10:50|153.58|151.18|153.13|150.73|153.58|151.18|153.13|150.73|0
1653480660000|2022-05-25 12:11:00|153.28|150.88|152.98|150.58|153.58|151.18|152.98|150.58|0
1653480670000|2022-05-25 12:11:10|152.68|150.28|152.68|150.28|152.68|150.28|152.68|150.28|0
1653480680000|2022-05-25 12:11:20|152.52|150.12|153.43|151.03|153.43|151.03|152.52|150.12|0
1653480690000|2022-05-25 12:11:30|153.36|150.96|154.19|151.79|154.19|151.79|153.36|150.96|0
1653480700000|2022-05-25 12:11:40|154.04|151.64|154.04|151.64|154.04|151.64|153.88|151.48|0
1653480710000|2022-05-25 12:11:50|153.73|151.33|153.88|151.48|153.88|151.48|153.73|151.33|0
1653480720000|2022-05-25 12:12:00|153.96|151.56|154.04|151.64|154.04|151.64|153.96|151.56|0
1653480730000|2022-05-25 12:12:10|154.11|151.71|154.04|151.64|154.11|151.71|154.04|151.64|0
1653480740000|2022-05-25 12:12:20|153.88|151.48|153.43|151.03|153.88|151.48|153.43|151.03|0
1653480750000|2022-05-25 12:12:30|153.13|150.73|153.21|150.81|153.21|150.81|152.98|150.58|0
1653480760000|2022-05-25 12:12:40|153.28|150.88|153.28|150.88|153.28|150.88|153.13|150.73|0
1653480770000|2022-05-25 12:12:50|153.13|150.73|153.13|150.73|153.28|150.88|153.13|150.73|0
1653480780000|2022-05-25 12:13:00|152.97|150.57|152.67|150.27|152.97|150.57|152.67|150.27|0
1653480790000|2022-05-25 12:13:10|152.37|149.97|152.22|149.82|152.37|149.97|152.22|149.82|0
1653480800000|2022-05-25 12:13:20|151.92|149.52|151.77|149.37|151.92|149.52|151.77|149.37|0
1653480810000|2022-05-25 12:13:30|152.07|149.67|151.77|149.37|152.07|149.67|151.77|149.37|0
1653480820000|2022-05-25 12:13:40|151.7|149.3|151.55|149.15|151.7|149.3|151.55|149.15|0
1653480830000|2022-05-25 12:13:50|151.47|149.07|151.62|149.22|151.62|149.22|151.47|149.07|0
1653480840000|2022-05-25 12:14:00|151.32|148.92|151.62|149.22|151.62|149.22|151.32|148.92|0
1653480850000|2022-05-25 12:14:10|151.47|149.07|151.62|149.22|151.77|149.37|151.47|149.07|0
1653480860000|2022-05-25 12:14:20|151.47|149.07|151.32|148.92|151.47|149.07|151.32|148.92|0
1653480870000|2022-05-25 12:14:30|151.17|148.77|151.47|149.07|151.47|149.07|151.17|148.77|0
1653480880000|2022-05-25 12:14:40|151.17|148.77|151.47|149.07|151.47|149.07|151.17|148.77|0
1653480890000|2022-05-25 12:14:50|151.32|148.92|151.31|148.91|151.32|148.92|151.31|148.91|0
1653480900000|2022-05-25 12:15:00|151.39|148.99|151.31|148.91|151.39|148.99|151.16|148.76|0
1653480920000|2022-05-25 12:15:20|151.46|149.06|151.16|148.76|151.46|149.06|151.16|148.76|0
1653480930000|2022-05-25 12:15:30|151.31|148.91|151.31|148.91|151.31|148.91|151.24|148.84|0
1653480940000|2022-05-25 12:15:40|151.16|148.76|150.86|148.46|151.31|148.91|150.86|148.46|0
1653480950000|2022-05-25 12:15:50|151.01|148.61|150.86|148.46|151.31|148.91|150.86|148.46|0
1653480960000|2022-05-25 12:16:00|150.71|148.31|150.79|148.39|150.79|148.39|150.71|148.31|0
1653480970000|2022-05-25 12:16:10|150.86|148.46|150.71|148.31|150.86|148.46|150.56|148.16|0
1653480980000|2022-05-25 12:16:20|150.86|148.46|151.16|148.76|151.16|148.76|150.86|148.46|0
1653480990000|2022-05-25 12:16:30|151.01|148.61|151.01|148.61|151.01|148.61|151.01|148.61|0
1653481000000|2022-05-25 12:16:40|151.16|148.76|151.31|148.91|151.31|148.91|151.16|148.76|0
1653481010000|2022-05-25 12:16:50|151.46|149.06|151.46|149.06|151.76|149.36|151.46|149.06|0
1653481020000|2022-05-25 12:17:00|151.61|149.21|151.61|149.21|151.61|149.21|151.46|149.06|0
1653481030000|2022-05-25 12:17:10|151.46|149.06|152.06|149.66|152.06|149.66|151.46|149.06|0
1653481040000|2022-05-25 12:17:20|151.91|149.51|152.06|149.66|152.06|149.66|151.91|149.51|0
1653481050000|2022-05-25 12:17:30|152.21|149.81|152.06|149.66|152.21|149.81|152.06|149.66|0
1653481060000|2022-05-25 12:17:40|152.21|149.81|152.51|150.11|152.51|150.11|152.21|149.81|0
1653481070000|2022-05-25 12:17:50|152.36|149.96|152.36|149.96|152.44|150.04|152.36|149.96|0
1653481080000|2022-05-25 12:18:00|152.51|150.11|152.36|149.96|152.51|150.11|152.36|149.96|0
1653481090000|2022-05-25 12:18:10|152.44|150.04|151.91|149.51|152.51|150.11|151.91|149.51|0
1653481100000|2022-05-25 12:18:20|151.61|149.21|151.91|149.51|151.91|149.51|151.61|149.21|0
1653481110000|2022-05-25 12:18:30|151.76|149.36|151.76|149.36|151.76|149.36|151.61|149.21|0
1653481120000|2022-05-25 12:18:40|151.91|149.51|152.06|149.66|152.06|149.66|151.91|149.51|0
1653481130000|2022-05-25 12:18:50|151.91|149.51|151.91|149.51|151.91|149.51|151.76|149.36|0
1653481140000|2022-05-25 12:19:00|151.76|149.36|151.91|149.51|151.91|149.51|151.76|149.36|0
1653481150000|2022-05-25 12:19:10|151.76|149.36|151.91|149.51|151.91|149.51|151.76|149.36|0
1653481160000|2022-05-25 12:19:20|151.76|149.36|152.21|149.81|152.21|149.81|151.76|149.36|0
1653481170000|2022-05-25 12:19:30|151.91|149.51|151.99|149.59|151.99|149.59|151.76|149.36|0
1653481180000|2022-05-25 12:19:40|151.91|149.51|152.21|149.81|152.21|149.81|151.84|149.44|0
1653481190000|2022-05-25 12:19:50|152.36|149.96|152.36|149.96|152.36|149.96|152.29|149.89|0
1653481200000|2022-05-25 12:20:00|152.51|150.11|152.06|149.66|152.51|150.11|151.91|149.51|0
1653481210000|2022-05-25 12:20:10|151.91|149.51|152.06|149.66|152.06|149.66|151.91|149.51|0
1653481220000|2022-05-25 12:20:20|151.91|149.51|151.46|149.06|151.91|149.51|151.46|149.06|0
1653481230000|2022-05-25 12:20:30|151.61|149.21|151.68|149.28|151.68|149.28|151.61|149.21|0
1653481240000|2022-05-25 12:20:40|151.61|149.21|151.76|149.36|151.76|149.36|151.61|149.21|0
1653481250000|2022-05-25 12:20:50|151.91|149.51|151.76|149.36|151.99|149.59|151.76|149.36|0
1653481260000|2022-05-25 12:21:00|151.91|149.51|151.61|149.21|151.91|149.51|151.61|149.21|0
1653481270000|2022-05-25 12:21:10|151.46|149.06|151.61|149.21|151.61|149.21|151.46|149.06|0
1653481280000|2022-05-25 12:21:20|151.38|148.98|151.53|149.13|151.61|149.21|151.38|148.98|0
1653481290000|2022-05-25 12:21:30|151.68|149.28|151.61|149.21|151.68|149.28|151.53|149.13|0
1653481300000|2022-05-25 12:21:40|151.53|149.13|151.45|149.05|151.53|149.13|151.3|148.9|0
1653481310000|2022-05-25 12:21:50|151.23|148.83|151.3|148.9|151.45|149.05|151.23|148.83|0
1653481320000|2022-05-25 12:22:00|151.53|149.13|151.6|149.2|151.6|149.2|151.53|149.13|0
1653481330000|2022-05-25 12:22:10|151.91|149.51|151.15|148.75|151.91|149.51|151|148.6|0
1653481340000|2022-05-25 12:22:20|151|148.6|151.15|148.75|151.23|148.83|151|148.6|0
1653481350000|2022-05-25 12:22:30|151|148.6|151|148.6|151|148.6|150.93|148.53|0
1653481360000|2022-05-25 12:22:40|150.78|148.38|150.7|148.3|150.85|148.45|150.55|148.15|0
1653481370000|2022-05-25 12:22:50|150.85|148.45|150.85|148.45|150.93|148.53|150.85|148.45|0
1653481380000|2022-05-25 12:23:00|150.78|148.38|150.85|148.45|150.93|148.53|150.78|148.38|0
1653481390000|2022-05-25 12:23:10|150.78|148.38|150.85|148.45|151|148.6|150.78|148.38|0
1653481400000|2022-05-25 12:23:20|151|148.6|150.7|148.3|151|148.6|150.7|148.3|0
1653481410000|2022-05-25 12:23:30|150.63|148.23|150.63|148.23|150.63|148.23|150.63|148.23|0
1653481420000|2022-05-25 12:23:40|150.55|148.15|150.7|148.3|150.7|148.3|150.55|148.15|0
1653481430000|2022-05-25 12:23:50|150.55|148.15|150.55|148.15|150.7|148.3|150.55|148.15|0
1653481440000|2022-05-25 12:24:00|150.7|148.3|150.78|148.38|150.78|148.38|150.7|148.3|0
1653481450000|2022-05-25 12:24:10|150.7|148.3|150.85|148.45|150.85|148.45|150.7|148.3|0
1653481460000|2022-05-25 12:24:20|150.93|148.53|151.15|148.75|151.15|148.75|150.93|148.53|0
1653481470000|2022-05-25 12:24:30|151|148.6|150.85|148.45|151|148.6|150.85|148.45|0
1653481480000|2022-05-25 12:24:40|151|148.6|151|148.6|151|148.6|151|148.6|0
1653481490000|2022-05-25 12:24:50|150.85|148.45|150.85|148.45|150.85|148.45|150.85|148.45|0
1653481500000|2022-05-25 12:25:00|151|148.6|151|148.6|151|148.6|151|148.6|0
1653481510000|2022-05-25 12:25:10|151.23|148.83|151.3|148.9|151.3|148.9|151.15|148.75|0
1653481520000|2022-05-25 12:25:20|151.15|148.75|151.08|148.68|151.15|148.75|151.08|148.68|0
1653481530000|2022-05-25 12:25:30|151.15|148.75|151.23|148.83|151.3|148.9|151.15|148.75|0
1653481540000|2022-05-25 12:25:40|151.15|148.75|151.3|148.9|151.3|148.9|151.15|148.75|0
1653481550000|2022-05-25 12:25:50|151.23|148.83|151.75|149.35|151.75|149.35|151.23|148.83|0
1653481560000|2022-05-25 12:26:00|152.05|149.65|152.2|149.8|152.35|149.95|152.05|149.65|0
1653481570000|2022-05-25 12:26:10|152.35|149.95|152.8|150.4|152.8|150.4|152.35|149.95|0
1653481580000|2022-05-25 12:26:20|152.65|150.25|152.5|150.1|152.65|150.25|152.5|150.1|0
1653481590000|2022-05-25 12:26:30|152.65|150.25|151.9|149.5|152.65|150.25|151.9|149.5|0
1653481600000|2022-05-25 12:26:40|151.75|149.35|151|148.6|151.75|149.35|151|148.6|0
1653481610000|2022-05-25 12:26:50|150.7|148.3|150.7|148.3|150.7|148.3|150.62|148.22|0
1653481620000|2022-05-25 12:27:00|150.55|148.15|150.7|148.3|150.7|148.3|150.55|148.15|0
1653481630000|2022-05-25 12:27:10|150.55|148.15|150.7|148.3|150.7|148.3|150.55|148.15|0
1653481640000|2022-05-25 12:27:20|150.85|148.45|150.55|148.15|150.85|148.45|150.55|148.15|0
1653481650000|2022-05-25 12:27:30|150.7|148.3|150.7|148.3|150.7|148.3|150.55|148.15|0
1653481660000|2022-05-25 12:27:40|150.85|148.45|150.85|148.45|150.85|148.45|150.85|148.45|0
1653481670000|2022-05-25 12:27:50|150.84|148.44|150.84|148.44|150.84|148.44|150.84|148.44|0
1653481680000|2022-05-25 12:28:00|150.99|148.59|150.99|148.59|150.99|148.59|150.99|148.59|0
1653481690000|2022-05-25 12:28:10|151.29|148.89|151.44|149.04|151.59|149.19|151.29|148.89|0
1653481700000|2022-05-25 12:28:20|151.67|149.27|151.74|149.34|151.74|149.34|151.67|149.27|0
1653481710000|2022-05-25 12:28:30|151.82|149.42|151.74|149.34|151.9|149.5|151.74|149.34|0
1653481720000|2022-05-25 12:28:40|151.89|149.49|151.74|149.34|151.89|149.49|151.74|149.34|0
1653481730000|2022-05-25 12:28:50|152.05|149.65|152.05|149.65|152.05|149.65|152.05|149.65|0
1653481740000|2022-05-25 12:29:00|152.04|149.64|152.2|149.8|152.27|149.87|152.04|149.64|0
1653481750000|2022-05-25 12:29:10|152.35|149.95|152.2|149.8|152.35|149.95|152.2|149.8|0
1653481760000|2022-05-25 12:29:20|152.35|149.95|152.19|149.79|152.35|149.95|152.19|149.79|0
1653481770000|2022-05-25 12:29:30|152.5|150.1|152.65|150.25|152.65|150.25|152.5|150.1|0
1653481780000|2022-05-25 12:29:40|152.5|150.1|152.5|150.1|152.5|150.1|152.5|150.1|0
1653481790000|2022-05-25 12:29:50|152.65|150.25|153.18|150.78|153.18|150.78|152.65|150.25|0
1653481810000|2022-05-25 12:30:10|153.25|150.85|154.77|152.37|154.77|152.37|153.25|150.85|0
1653481820000|2022-05-25 12:30:20|156.14|153.74|155.22|152.82|156.14|153.74|155.22|152.82|0
1653481830000|2022-05-25 12:30:30|155.15|152.75|154.16|151.76|155.15|152.75|154.16|151.76|0
1653481840000|2022-05-25 12:30:40|153.86|151.46|154.62|152.22|154.62|152.22|153.86|151.46|0
1653481850000|2022-05-25 12:30:50|154.69|152.29|154.92|152.52|154.92|152.52|154.69|152.29|0
1653481860000|2022-05-25 12:31:00|154.61|152.21|154.24|151.84|154.61|152.21|154.24|151.84|0
1653481870000|2022-05-25 12:31:10|154.54|152.14|153.78|151.38|154.77|152.37|153.78|151.38|0
1653481880000|2022-05-25 12:31:20|153.4|151|154.16|151.76|154.16|151.76|153.4|151|0
1653481890000|2022-05-25 12:31:30|154.39|151.99|153.85|151.45|154.39|151.99|153.85|151.45|0
1653481900000|2022-05-25 12:31:40|153.93|151.53|153.93|151.53|154.01|151.61|153.85|151.45|0
1653481910000|2022-05-25 12:31:50|153.78|151.38|153.7|151.3|154.01|151.61|153.7|151.3|0
1653481920000|2022-05-25 12:32:00|153.55|151.15|152.79|150.39|153.55|151.15|152.72|150.32|0
1653481930000|2022-05-25 12:32:10|152.87|150.47|152.79|150.39|153.25|150.85|152.79|150.39|0
1653481940000|2022-05-25 12:32:20|152.72|150.32|152.42|150.02|152.72|150.32|152.42|150.02|0
1653481950000|2022-05-25 12:32:30|152.79|150.39|152.19|149.79|152.79|150.39|152.19|149.79|0
1653481960000|2022-05-25 12:32:40|152.79|150.39|152.79|150.39|153.1|150.7|152.79|150.39|0
1653481970000|2022-05-25 12:32:50|152.64|150.24|152.94|150.54|152.94|150.54|152.64|150.24|0
1653481980000|2022-05-25 12:33:00|152.79|150.39|153.85|151.45|153.85|151.45|152.79|150.39|0
1653481990000|2022-05-25 12:33:10|154|151.6|154|151.6|154|151.6|154|151.6|0
1653482000000|2022-05-25 12:33:20|154.16|151.76|154|151.6|154.16|151.76|154|151.6|0
1653482010000|2022-05-25 12:33:30|153.7|151.3|152.94|150.54|153.7|151.3|152.94|150.54|0
1653482020000|2022-05-25 12:33:40|153.02|150.62|152.04|149.64|153.02|150.62|152.04|149.64|0
1653482030000|2022-05-25 12:33:50|150.69|148.29|149.49|147.09|150.69|148.29|149.49|147.09|0
1653482040000|2022-05-25 12:34:00|148.9|146.5|148.68|146.28|149.12|146.72|148.68|146.28|0
1653482050000|2022-05-25 12:34:10|148.89|146.49|148.45|146.05|148.89|146.49|148.15|145.75|0
1653482060000|2022-05-25 12:34:20|148.75|146.35|148.15|145.75|148.75|146.35|148.15|145.75|0
1653482070000|2022-05-25 12:34:30|147.86|145.46|147.56|145.16|147.86|145.46|147.56|145.16|0
1653482080000|2022-05-25 12:34:40|148|145.6|147.86|145.46|148|145.6|147.56|145.16|0
1653482090000|2022-05-25 12:34:50|148|145.6|149.04|146.64|149.04|146.64|148|145.6|0
1653482100000|2022-05-25 12:35:00|148.15|145.75|148.3|145.9|148.53|146.13|148.15|145.75|0
1653482110000|2022-05-25 12:35:10|148.23|145.83|148.52|146.12|148.52|146.12|148.23|145.83|0
1653482120000|2022-05-25 12:35:20|148.6|146.2|148.89|146.49|148.89|146.49|148.3|145.9|0
1653482130000|2022-05-25 12:35:30|149.04|146.64|148.89|146.49|149.04|146.64|148.89|146.49|0
1653482140000|2022-05-25 12:35:40|148.67|146.27|148.45|146.05|148.67|146.27|148.45|146.05|0
1653482150000|2022-05-25 12:35:50|148.6|146.2|149.04|146.64|149.04|146.64|148.6|146.2|0
1653482160000|2022-05-25 12:36:00|149.34|146.94|149.56|147.16|149.56|147.16|149.34|146.94|0
1653482170000|2022-05-25 12:36:10|149.79|147.39|149.19|146.79|149.79|147.39|149.19|146.79|0
1653482180000|2022-05-25 12:36:20|149.49|147.09|149.79|147.39|149.79|147.39|149.49|147.09|0
1653482190000|2022-05-25 12:36:30|149.56|147.16|149.49|147.09|149.56|147.16|149.49|147.09|0
1653482200000|2022-05-25 12:36:40|149.56|147.16|149.64|147.24|149.64|147.24|149.49|147.09|0
1653482210000|2022-05-25 12:36:50|149.49|147.09|149.04|146.64|149.49|147.09|149.04|146.64|0
1653482220000|2022-05-25 12:37:00|149.34|146.94|149.78|147.38|149.78|147.38|149.34|146.94|0
1653482230000|2022-05-25 12:37:10|149.86|147.46|150.38|147.98|150.38|147.98|149.86|147.46|0
1653482240000|2022-05-25 12:37:20|150.23|147.83|150.53|148.13|150.53|148.13|150.23|147.83|0
1653482250000|2022-05-25 12:37:30|150.76|148.36|150.38|147.98|150.76|148.36|150.38|147.98|0
1653482260000|2022-05-25 12:37:40|150.23|147.83|150.53|148.13|150.68|148.28|150.23|147.83|0
1653482270000|2022-05-25 12:37:50|150.38|147.98|150.68|148.28|150.68|148.28|150.38|147.98|0
1653482280000|2022-05-25 12:38:00|150.83|148.43|150.91|148.51|150.91|148.51|150.83|148.43|0
1653482290000|2022-05-25 12:38:10|150.98|148.58|150.83|148.43|150.98|148.58|150.53|148.13|0
1653482300000|2022-05-25 12:38:20|150.91|148.51|151.28|148.88|151.28|148.88|150.91|148.51|0
1653482310000|2022-05-25 12:38:30|151.43|149.03|150.98|148.58|151.43|149.03|150.98|148.58|0
1653482320000|2022-05-25 12:38:40|151.13|148.73|151.13|148.73|151.13|148.73|150.98|148.58|0
1653482330000|2022-05-25 12:38:50|151.28|148.88|150.91|148.51|151.28|148.88|150.91|148.51|0
1653482340000|2022-05-25 12:39:00|150.68|148.28|150.53|148.13|150.68|148.28|150.53|148.13|0
1653482350000|2022-05-25 12:39:10|150.23|147.83|150.23|147.83|150.23|147.83|150.08|147.68|0
1653482360000|2022-05-25 12:39:20|150.08|147.68|149.93|147.53|150.08|147.68|149.93|147.53|0
1653482370000|2022-05-25 12:39:30|149.78|147.38|149.93|147.53|149.93|147.53|149.78|147.38|0
1653482380000|2022-05-25 12:39:40|150.38|147.98|150.08|147.68|150.53|148.13|150.08|147.68|0
1653482390000|2022-05-25 12:39:50|150.53|148.13|150.23|147.83|150.53|148.13|150.23|147.83|0
1653482400000|2022-05-25 12:40:00|150.38|147.98|150.23|147.83|150.53|148.13|150.23|147.83|0
1653482410000|2022-05-25 12:40:10|150.38|147.98|150.68|148.28|150.68|148.28|150.23|147.83|0
1653482420000|2022-05-25 12:40:20|150.83|148.43|151.28|148.88|151.28|148.88|150.83|148.43|0
1653482430000|2022-05-25 12:40:30|151.2|148.8|151.43|149.03|151.58|149.18|151.2|148.8|0
1653482440000|2022-05-25 12:40:40|151.13|148.73|151.43|149.03|151.43|149.03|151.13|148.73|0
1653482450000|2022-05-25 12:40:50|151.58|149.18|151.8|149.4|151.8|149.4|151.58|149.18|0
1653482460000|2022-05-25 12:41:00|152.18|149.78|151.73|149.33|152.18|149.78|151.73|149.33|0
1653482470000|2022-05-25 12:41:10|151.57|149.17|152.18|149.78|152.18|149.78|151.57|149.17|0
1653482480000|2022-05-25 12:41:20|151.88|149.48|151.12|148.72|151.88|149.48|151.12|148.72|0
1653482490000|2022-05-25 12:41:30|150.82|148.42|150.67|148.27|151.12|148.72|150.67|148.27|0
1653482500000|2022-05-25 12:41:40|150.82|148.42|150.82|148.42|150.82|148.42|150.75|148.35|0
1653482510000|2022-05-25 12:41:50|150.67|148.27|149.48|147.08|150.67|148.27|149.48|147.08|0
1653482520000|2022-05-25 12:42:00|149.18|146.78|149.03|146.63|149.18|146.78|149.03|146.63|0
1653482530000|2022-05-25 12:42:10|149.48|147.08|149.78|147.38|149.78|147.38|149.48|147.08|0
1653482540000|2022-05-25 12:42:20|149.93|147.53|149.7|147.3|150.07|147.67|149.7|147.3|0
1653482550000|2022-05-25 12:42:30|149.33|146.93|149.63|147.23|149.63|147.23|149.33|146.93|0
1653482560000|2022-05-25 12:42:40|149.78|147.38|150.22|147.82|150.22|147.82|149.78|147.38|0
1653482570000|2022-05-25 12:42:50|150.37|147.97|150.82|148.42|150.82|148.42|150.37|147.97|0
1653482580000|2022-05-25 12:43:00|150.67|148.27|150.82|148.42|150.82|148.42|150.52|148.12|0
1653482590000|2022-05-25 12:43:10|150.9|148.5|150.9|148.5|150.9|148.5|150.9|148.5|0
1653482600000|2022-05-25 12:43:20|150.67|148.27|150.37|147.97|150.67|148.27|150.37|147.97|0
1653482610000|2022-05-25 12:43:30|150.67|148.27|150.67|148.27|150.67|148.27|150.67|148.27|0
1653482620000|2022-05-25 12:43:40|150.52|148.12|150.07|147.67|150.52|148.12|150.07|147.67|0
1653482630000|2022-05-25 12:43:50|150.22|147.82|150.67|148.27|150.67|148.27|150.22|147.82|0
1653482640000|2022-05-25 12:44:00|150.82|148.42|150.6|148.2|150.97|148.57|150.6|148.2|0
1653482650000|2022-05-25 12:44:10|150.52|148.12|150.37|147.97|150.52|148.12|150.37|147.97|0
1653482660000|2022-05-25 12:44:20|150.6|148.2|150.45|148.05|150.6|148.2|150.45|148.05|0
1653482670000|2022-05-25 12:44:30|150.52|148.12|150.07|147.67|150.52|148.12|150.07|147.67|0
1653482680000|2022-05-25 12:44:40|149.92|147.52|150.82|148.42|150.82|148.42|149.92|147.52|0
1653482690000|2022-05-25 12:44:50|150.97|148.57|150.97|148.57|150.97|148.57|150.82|148.42|0
1653482700000|2022-05-25 12:45:00|151.05|148.65|151.27|148.87|151.42|149.02|150.97|148.57|0
1653482710000|2022-05-25 12:45:10|151.12|148.72|150.52|148.12|151.12|148.72|150.37|147.97|0
1653482720000|2022-05-25 12:45:20|150.37|147.97|150.52|148.12|150.67|148.27|150|147.6|0
1653482730000|2022-05-25 12:45:30|150.3|147.9|150.07|147.67|150.37|147.97|150.07|147.67|0
1653482740000|2022-05-25 12:45:40|150.22|147.82|149.77|147.37|150.22|147.82|149.77|147.37|0
1653482750000|2022-05-25 12:45:50|149.85|147.45|149.55|147.15|149.85|147.45|149.47|147.07|0
1653482760000|2022-05-25 12:46:00|149.62|147.22|149.7|147.3|149.7|147.3|149.47|147.07|0
1653482770000|2022-05-25 12:46:10|150.07|147.67|150.67|148.27|150.67|148.27|149.92|147.52|0
1653482780000|2022-05-25 12:46:20|150.82|148.42|150.67|148.27|150.82|148.42|150.67|148.27|0
1653482790000|2022-05-25 12:46:30|150.89|148.49|151.12|148.72|151.27|148.87|150.89|148.49|0
1653482800000|2022-05-25 12:46:40|151.27|148.87|151.42|149.02|151.42|149.02|151.27|148.87|0
1653482810000|2022-05-25 12:46:50|151.12|148.72|150.97|148.57|151.12|148.72|150.97|148.57|0
1653482820000|2022-05-25 12:47:00|150.82|148.42|151.27|148.87|151.27|148.87|150.82|148.42|0
1653482830000|2022-05-25 12:47:10|151.42|149.02|151.11|148.71|151.42|149.02|150.96|148.56|0
1653482840000|2022-05-25 12:47:20|151.19|148.79|151.26|148.86|151.26|148.86|151.11|148.71|0
1653482850000|2022-05-25 12:47:30|151.11|148.71|150.96|148.56|151.11|148.71|150.81|148.41|0
1653482860000|2022-05-25 12:47:40|151.04|148.64|151.04|148.64|151.04|148.64|151.04|148.64|0
1653482870000|2022-05-25 12:47:50|151.26|148.86|151.26|148.86|151.26|148.86|151.26|148.86|0
1653482880000|2022-05-25 12:48:00|151.41|149.01|151.26|148.86|151.41|149.01|151.26|148.86|0
1653482890000|2022-05-25 12:48:10|151.11|148.71|151.26|148.86|151.26|148.86|151.11|148.71|0
1653482900000|2022-05-25 12:48:20|151.41|149.01|151.11|148.71|151.41|149.01|151.11|148.71|0
1653482910000|2022-05-25 12:48:30|151.26|148.86|151.34|148.94|151.34|148.94|151.26|148.86|0
1653482920000|2022-05-25 12:48:40|151.26|148.86|150.96|148.56|151.26|148.86|150.96|148.56|0
1653482930000|2022-05-25 12:48:50|150.81|148.41|150.74|148.34|150.96|148.56|150.66|148.26|0
1653482940000|2022-05-25 12:49:00|150.81|148.41|150.59|148.19|150.81|148.41|150.59|148.19|0
1653482950000|2022-05-25 12:49:10|150.51|148.11|150.51|148.11|150.51|148.11|150.14|147.74|0
1653482960000|2022-05-25 12:49:20|150.29|147.89|149.99|147.59|150.29|147.89|149.99|147.59|0
1653482970000|2022-05-25 12:49:30|150.06|147.66|149.91|147.51|150.06|147.66|149.76|147.36|0
1653482980000|2022-05-25 12:49:40|149.99|147.59|150.36|147.96|150.36|147.96|149.99|147.59|0
1653482990000|2022-05-25 12:49:50|150.51|148.11|150.36|147.96|150.51|148.11|150.36|147.96|0
1653483000000|2022-05-25 12:50:00|150.29|147.89|150.06|147.66|150.29|147.89|149.91|147.51|0
1653483010000|2022-05-25 12:50:10|149.91|147.51|149.84|147.44|149.91|147.51|149.76|147.36|0
1653483020000|2022-05-25 12:50:20|149.76|147.36|149.61|147.21|149.76|147.36|149.61|147.21|0
1653483030000|2022-05-25 12:50:30|149.91|147.51|149.99|147.59|150.06|147.66|149.91|147.51|0
1653483040000|2022-05-25 12:50:40|149.91|147.51|149.76|147.36|149.91|147.51|149.76|147.36|0
1653483050000|2022-05-25 12:50:50|150.06|147.66|149.46|147.06|150.06|147.66|149.46|147.06|0
1653483060000|2022-05-25 12:51:00|149.54|147.14|149.46|147.06|149.54|147.14|149.02|146.62|0
1653483070000|2022-05-25 12:51:10|149.61|147.21|149.31|146.91|149.61|147.21|149.31|146.91|0
1653483080000|2022-05-25 12:51:20|149.09|146.69|148.87|146.47|149.09|146.69|148.87|146.47|0
1653483090000|2022-05-25 12:51:30|149.02|146.62|149.17|146.77|149.17|146.77|149.02|146.62|0
1653483100000|2022-05-25 12:51:40|149.09|146.69|148.87|146.47|149.09|146.69|148.87|146.47|0
1653483110000|2022-05-25 12:51:50|148.94|146.54|149.02|146.62|149.02|146.62|148.94|146.54|0
1653483120000|2022-05-25 12:52:00|149.16|146.76|149.16|146.76|149.24|146.84|149.16|146.76|0
1653483130000|2022-05-25 12:52:10|149.02|146.62|149.31|146.91|149.31|146.91|149.02|146.62|0
1653483140000|2022-05-25 12:52:20|149.16|146.76|148.8|146.4|149.16|146.76|148.8|146.4|0
1653483150000|2022-05-25 12:52:30|148.72|146.32|148.87|146.47|148.87|146.47|148.72|146.32|0
1653483160000|2022-05-25 12:52:40|148.79|146.39|148.72|146.32|148.79|146.39|148.65|146.25|0
1653483170000|2022-05-25 12:52:50|148.57|146.17|148.87|146.47|148.87|146.47|148.57|146.17|0
1653483180000|2022-05-25 12:53:00|148.72|146.32|149.01|146.61|149.01|146.61|148.72|146.32|0
1653483190000|2022-05-25 12:53:10|148.72|146.32|148.11|145.71|148.72|146.32|147.96|145.56|0
1653483200000|2022-05-25 12:53:20|148.19|145.79|148.26|145.86|148.26|145.86|148.11|145.71|0
1653483210000|2022-05-25 12:53:30|148.41|146.01|148.56|146.16|148.56|146.16|148.41|146.01|0
1653483220000|2022-05-25 12:53:40|148.41|146.01|148.41|146.01|148.56|146.16|148.41|146.01|0
1653483230000|2022-05-25 12:53:50|148.55|146.15|148.55|146.15|148.55|146.15|148.55|146.15|0
1653483240000|2022-05-25 12:54:00|148.41|146.01|148.41|146.01|148.41|146.01|148.26|145.86|0
1653483250000|2022-05-25 12:54:10|148.19|145.79|148.11|145.71|148.26|145.86|148.11|145.71|0
1653483260000|2022-05-25 12:54:20|148.26|145.86|148.33|145.93|148.41|146.01|148.26|145.86|0
1653483270000|2022-05-25 12:54:30|148.41|146.01|148.26|145.86|148.41|146.01|148.26|145.86|0
1653483280000|2022-05-25 12:54:40|148.19|145.79|148.7|146.3|148.7|146.3|148.19|145.79|0
1653483290000|2022-05-25 12:54:50|148.85|146.45|149|146.6|149|146.6|148.85|146.45|0
1653483300000|2022-05-25 12:55:00|149.08|146.68|149.15|146.75|149.3|146.9|149.08|146.68|0
1653483310000|2022-05-25 12:55:10|149.3|146.9|149.3|146.9|149.3|146.9|149|146.6|0
1653483320000|2022-05-25 12:55:20|149.15|146.75|149.45|147.05|149.45|147.05|149.15|146.75|0
1653483330000|2022-05-25 12:55:30|149.6|147.2|149.3|146.9|149.6|147.2|149.3|146.9|0
1653483340000|2022-05-25 12:55:40|149.23|146.83|149.15|146.75|149.23|146.83|149|146.6|0
1653483350000|2022-05-25 12:55:50|149|146.6|149|146.6|149|146.6|148.85|146.45|0
1653483360000|2022-05-25 12:56:00|148.93|146.53|149.15|146.75|149.3|146.9|148.93|146.53|0
1653483370000|2022-05-25 12:56:10|149.3|146.9|149.15|146.75|149.44|147.04|149.15|146.75|0
1653483380000|2022-05-25 12:56:20|149|146.6|149.37|146.97|149.37|146.97|149|146.6|0
1653483390000|2022-05-25 12:56:30|149.3|146.9|149.3|146.9|149.3|146.9|149.22|146.82|0
1653483400000|2022-05-25 12:56:40|149.44|147.04|149.37|146.97|149.44|147.04|149.37|146.97|0
1653483410000|2022-05-25 12:56:50|149.44|147.04|149.52|147.12|149.52|147.12|149.44|147.04|0
1653483420000|2022-05-25 12:57:00|149.29|146.89|149.29|146.89|149.29|146.89|149.29|146.89|0
1653483430000|2022-05-25 12:57:10|149.44|147.04|149.59|147.19|149.59|147.19|149.29|146.89|0
1653483440000|2022-05-25 12:57:20|150.34|147.94|150.34|147.94|150.34|147.94|150.19|147.79|0
1653483450000|2022-05-25 12:57:30|150.19|147.79|150.79|148.39|150.79|148.39|150.19|147.79|0
1653483460000|2022-05-25 12:57:40|150.64|148.24|150.64|148.24|150.72|148.32|150.64|148.24|0
1653483470000|2022-05-25 12:57:50|150.34|147.94|150.64|148.24|150.64|148.24|150.34|147.94|0
1653483480000|2022-05-25 12:58:00|150.19|147.79|149.89|147.49|150.19|147.79|149.89|147.49|0
1653483490000|2022-05-25 12:58:10|149.59|147.19|149.44|147.04|149.59|147.19|149.44|147.04|0
1653483500000|2022-05-25 12:58:20|149.14|146.74|149.59|147.19|149.59|147.19|149.14|146.74|0
1653483510000|2022-05-25 12:58:30|149.37|146.97|149.29|146.89|149.37|146.97|149.29|146.89|0
1653483520000|2022-05-25 12:58:40|149.59|147.19|149.44|147.04|149.59|147.19|149.29|146.89|0
1653483530000|2022-05-25 12:58:50|149.29|146.89|149.14|146.74|149.29|146.89|149.14|146.74|0
1653483540000|2022-05-25 12:59:00|148.99|146.59|148.4|146|148.99|146.59|148.4|146|0
1653483550000|2022-05-25 12:59:10|148.7|146.3|148.25|145.85|148.7|146.3|148.25|145.85|0
1653483560000|2022-05-25 12:59:20|148.4|146|148.33|145.93|148.4|146|148.33|145.93|0
1653483570000|2022-05-25 12:59:30|148.55|146.15|148.99|146.59|148.99|146.59|148.55|146.15|0
1653483580000|2022-05-25 12:59:40|148.69|146.29|149.14|146.74|149.14|146.74|148.69|146.29|0
1653483590000|2022-05-25 12:59:50|149.29|146.89|149.14|146.74|149.29|146.89|149.07|146.67|0
1653483600000|2022-05-25 13:00:00|148.99|146.59|148.84|146.44|148.99|146.59|148.84|146.44|0
1653483610000|2022-05-25 13:00:10|148.92|146.52|149.74|147.34|149.74|147.34|148.92|146.52|0
1653483620000|2022-05-25 13:00:20|149.59|147.19|148.99|146.59|149.59|147.19|148.99|146.59|0
1653483630000|2022-05-25 13:00:30|148.84|146.44|148.32|145.92|148.84|146.44|148.32|145.92|0
1653483640000|2022-05-25 13:00:40|148.1|145.7|147.21|144.81|148.1|145.7|147.21|144.81|0
1653483650000|2022-05-25 13:00:50|147.06|144.66|147.65|145.25|147.8|145.4|147.06|144.66|0
1653483660000|2022-05-25 13:01:00|147.51|145.11|147.65|145.25|147.65|145.25|147.51|145.11|0
1653483670000|2022-05-25 13:01:10|147.8|145.4|147.8|145.4|147.8|145.4|147.65|145.25|0
1653483680000|2022-05-25 13:01:20|148.1|145.7|147.95|145.55|148.1|145.7|147.8|145.4|0
1653483690000|2022-05-25 13:01:30|147.8|145.4|147.5|145.1|147.8|145.4|147.5|145.1|0
1653483700000|2022-05-25 13:01:40|147.65|145.25|147.36|144.96|147.65|145.25|147.36|144.96|0
1653483710000|2022-05-25 13:01:50|147.29|144.89|147.36|144.96|147.5|145.1|147.29|144.89|0
1653483720000|2022-05-25 13:02:00|147.5|145.1|147.65|145.25|147.73|145.33|147.5|145.1|0
1653483730000|2022-05-25 13:02:10|147.8|145.4|147.65|145.25|147.8|145.4|147.65|145.25|0
1653483740000|2022-05-25 13:02:20|147.8|145.4|148.1|145.7|148.1|145.7|147.8|145.4|0
1653483750000|2022-05-25 13:02:30|148.24|145.84|148.54|146.14|148.54|146.14|148.24|145.84|0
1653483760000|2022-05-25 13:02:40|148.24|145.84|148.1|145.7|148.24|145.84|148.1|145.7|0
1653483770000|2022-05-25 13:02:50|148.24|145.84|148.24|145.84|148.39|145.99|148.24|145.84|0
1653483780000|2022-05-25 13:03:00|148.39|145.99|149.14|146.74|149.14|146.74|148.39|145.99|0
1653483790000|2022-05-25 13:03:10|149.36|146.96|148.99|146.59|149.58|147.18|148.99|146.59|0
1653483800000|2022-05-25 13:03:20|149.14|146.74|149.28|146.88|149.28|146.88|149.14|146.74|0
1653483810000|2022-05-25 13:03:30|149.14|146.74|149.14|146.74|149.14|146.74|148.99|146.59|0
1653483820000|2022-05-25 13:03:40|149.28|146.88|149.43|147.03|149.43|147.03|149.28|146.88|0
1653483830000|2022-05-25 13:03:50|149.58|147.18|149.58|147.18|149.73|147.33|149.58|147.18|0
1653483840000|2022-05-25 13:04:00|149.88|147.48|149.28|146.88|149.88|147.48|149.28|146.88|0
1653483850000|2022-05-25 13:04:10|149.43|147.03|150.03|147.63|150.03|147.63|149.43|147.03|0
1653483860000|2022-05-25 13:04:20|150.18|147.78|150.18|147.78|150.18|147.78|150.18|147.78|0
1653483870000|2022-05-25 13:04:30|149.88|147.48|150.03|147.63|150.03|147.63|149.88|147.48|0
1653483880000|2022-05-25 13:04:40|149.88|147.48|149.73|147.33|149.88|147.48|149.73|147.33|0
1653483890000|2022-05-25 13:04:50|149.58|147.18|149.66|147.26|149.66|147.26|149.58|147.18|0
1653483900000|2022-05-25 13:05:00|149.58|147.18|149.96|147.56|149.96|147.56|149.58|147.18|0
1653483910000|2022-05-25 13:05:10|150.03|147.63|149.88|147.48|150.03|147.63|149.88|147.48|0
1653483920000|2022-05-25 13:05:20|150.03|147.63|149.73|147.33|150.18|147.78|149.73|147.33|0
1653483930000|2022-05-25 13:05:30|149.58|147.18|149.13|146.73|149.58|147.18|149.13|146.73|0
1653483940000|2022-05-25 13:05:40|149.21|146.81|149.28|146.88|149.43|147.03|149.21|146.81|0
1653483950000|2022-05-25 13:05:50|148.98|146.58|148.69|146.29|148.98|146.58|148.69|146.29|0
1653483960000|2022-05-25 13:06:00|148.68|146.28|148.83|146.43|148.83|146.43|148.68|146.28|0
1653483970000|2022-05-25 13:06:10|148.68|146.28|148.39|145.99|148.68|146.28|148.39|145.99|0
1653483980000|2022-05-25 13:06:20|148.24|145.84|147.94|145.54|148.24|145.84|147.94|145.54|0
1653483990000|2022-05-25 13:06:30|148.09|145.69|148.24|145.84|148.24|145.84|148.09|145.69|0
1653484000000|2022-05-25 13:06:40|148.39|145.99|147.79|145.39|148.39|145.99|147.79|145.39|0
1653484010000|2022-05-25 13:06:50|147.64|145.24|147.79|145.39|147.79|145.39|147.64|145.24|0
1653484020000|2022-05-25 13:07:00|147.64|145.24|147.64|145.24|147.64|145.24|147.64|145.24|0
1653484030000|2022-05-25 13:07:10|147.79|145.39|147.79|145.39|147.79|145.39|147.79|145.39|0
1653484040000|2022-05-25 13:07:20|147.94|145.54|147.79|145.39|147.94|145.54|147.79|145.39|0
1653484050000|2022-05-25 13:07:30|147.94|145.54|147.79|145.39|147.94|145.54|147.79|145.39|0
1653484060000|2022-05-25 13:07:40|147.87|145.47|147.79|145.39|147.87|145.47|147.79|145.39|0
1653484070000|2022-05-25 13:07:50|147.72|145.32|147.64|145.24|147.79|145.39|147.64|145.24|0
1653484080000|2022-05-25 13:08:00|147.79|145.39|147.79|145.39|147.79|145.39|147.64|145.24|0
1653484090000|2022-05-25 13:08:10|147.94|145.54|147.79|145.39|147.94|145.54|147.64|145.24|0
1653484100000|2022-05-25 13:08:20|147.64|145.24|147.79|145.39|147.79|145.39|147.64|145.24|0
1653484110000|2022-05-25 13:08:30|147.64|145.24|147.49|145.09|147.64|145.24|147.49|145.09|0
1653484120000|2022-05-25 13:08:40|147.64|145.24|147.64|145.24|147.64|145.24|147.49|145.09|0
1653484130000|2022-05-25 13:08:50|147.49|145.09|147.2|144.8|147.57|145.17|147.2|144.8|0
1653484140000|2022-05-25 13:09:00|147.35|144.95|147.27|144.87|147.35|144.95|147.27|144.87|0
1653484150000|2022-05-25 13:09:10|147.2|144.8|147.2|144.8|147.2|144.8|147.2|144.8|0
1653484160000|2022-05-25 13:09:20|146.9|144.5|147.05|144.65|147.05|144.65|146.46|144.06|0
1653484170000|2022-05-25 13:09:30|146.75|144.35|146.75|144.35|146.75|144.35|146.68|144.28|0
1653484180000|2022-05-25 13:09:40|146.68|144.28|146.75|144.35|146.75|144.35|146.68|144.28|0
1653484190000|2022-05-25 13:09:50|146.9|144.5|146.61|144.21|146.9|144.5|146.61|144.21|0
1653484220000|2022-05-25 13:10:20|146.6|144.2|147.34|144.94|147.34|144.94|146.6|144.2|0
1653484230000|2022-05-25 13:10:30|147.64|145.24|147.49|145.09|147.64|145.24|147.49|145.09|0
1653484240000|2022-05-25 13:10:40|147.34|144.94|147.34|144.94|147.34|144.94|147.19|144.79|0
1653484250000|2022-05-25 13:10:50|147.49|145.09|147.64|145.24|147.64|145.24|147.42|145.02|0
1653484260000|2022-05-25 13:11:00|147.79|145.39|147.93|145.53|147.93|145.53|147.79|145.39|0
1653484270000|2022-05-25 13:11:10|147.79|145.39|147.79|145.39|147.79|145.39|147.64|145.24|0
1653484280000|2022-05-25 13:11:20|147.93|145.53|148.08|145.68|148.08|145.68|147.93|145.53|0
1653484290000|2022-05-25 13:11:30|148.01|145.61|148.01|145.61|148.01|145.61|148.01|145.61|0
1653484300000|2022-05-25 13:11:40|147.93|145.53|147.79|145.39|147.93|145.53|147.79|145.39|0
1653484310000|2022-05-25 13:11:50|147.64|145.24|147.93|145.53|147.93|145.53|147.64|145.24|0
1653484320000|2022-05-25 13:12:00|147.78|145.38|148.01|145.61|148.01|145.61|147.78|145.38|0
1653484330000|2022-05-25 13:12:10|148.08|145.68|148.23|145.83|148.23|145.83|148.08|145.68|0
1653484340000|2022-05-25 13:12:20|148.68|146.28|148.97|146.57|148.97|146.57|148.68|146.28|0
1653484350000|2022-05-25 13:12:30|148.82|146.42|148.82|146.42|148.97|146.57|148.82|146.42|0
1653484360000|2022-05-25 13:12:40|148.97|146.57|148.75|146.35|148.97|146.57|148.67|146.27|0
1653484370000|2022-05-25 13:12:50|148.67|146.27|148.67|146.27|148.82|146.42|148.67|146.27|0
1653484380000|2022-05-25 13:13:00|148.53|146.13|148.67|146.27|148.67|146.27|148.53|146.13|0
1653484390000|2022-05-25 13:13:10|148.38|145.98|148.23|145.83|148.38|145.98|148.23|145.83|0
1653484400000|2022-05-25 13:13:20|148.08|145.68|148.67|146.27|148.82|146.42|148.08|145.68|0
1653484410000|2022-05-25 13:13:30|148.82|146.42|148.52|146.12|148.82|146.42|148.52|146.12|0
1653484420000|2022-05-25 13:13:40|148.67|146.27|148.75|146.35|148.82|146.42|148.67|146.27|0
1653484430000|2022-05-25 13:13:50|148.82|146.42|149.12|146.72|149.27|146.87|148.82|146.42|0
1653484440000|2022-05-25 13:14:00|149.27|146.87|149.42|147.02|149.42|147.02|149.27|146.87|0
1653484450000|2022-05-25 13:14:10|149.27|146.87|149.42|147.02|149.42|147.02|149.27|146.87|0
1653484460000|2022-05-25 13:14:20|149.57|147.17|149.42|147.02|149.57|147.17|149.42|147.02|0
1653484470000|2022-05-25 13:14:30|149.57|147.17|149.57|147.17|149.57|147.17|149.49|147.09|0
1653484480000|2022-05-25 13:14:40|149.49|147.09|149.12|146.72|149.49|147.09|149.12|146.72|0
1653484490000|2022-05-25 13:14:50|148.97|146.57|149.12|146.72|149.12|146.72|148.97|146.57|0
1653484500000|2022-05-25 13:15:00|148.97|146.57|148.97|146.57|148.97|146.57|148.82|146.42|0
1653484510000|2022-05-25 13:15:10|148.82|146.42|148.97|146.57|148.97|146.57|148.82|146.42|0
1653484520000|2022-05-25 13:15:20|149.12|146.72|149.56|147.16|149.56|147.16|149.12|146.72|0
1653484530000|2022-05-25 13:15:30|149.71|147.31|149.71|147.31|149.71|147.31|149.56|147.16|0
1653484540000|2022-05-25 13:15:40|149.86|147.46|150.16|147.76|150.16|147.76|149.86|147.46|0
1653484550000|2022-05-25 13:15:50|150.01|147.61|149.86|147.46|150.16|147.76|149.86|147.46|0
1653484560000|2022-05-25 13:16:00|150.01|147.61|150.01|147.61|150.01|147.61|150.01|147.61|0
1653484570000|2022-05-25 13:16:10|150.31|147.91|150.31|147.91|150.46|148.06|150.31|147.91|0
1653484580000|2022-05-25 13:16:20|150.46|148.06|150.46|148.06|150.46|148.06|150.46|148.06|0
1653484590000|2022-05-25 13:16:30|150.61|148.21|150.01|147.61|150.61|148.21|150.01|147.61|0
1653484600000|2022-05-25 13:16:40|149.86|147.46|149.86|147.46|149.86|147.46|149.86|147.46|0
1653484610000|2022-05-25 13:16:50|149.71|147.31|149.71|147.31|150.01|147.61|149.71|147.31|0
1653484620000|2022-05-25 13:17:00|149.56|147.16|149.71|147.31|149.71|147.31|149.56|147.16|0
1653484630000|2022-05-25 13:17:10|149.56|147.16|149.86|147.46|149.86|147.46|149.56|147.16|0
1653484640000|2022-05-25 13:17:20|150.01|147.61|150.16|147.76|150.16|147.76|150.01|147.61|0
1653484650000|2022-05-25 13:17:30|150.09|147.69|150.16|147.76|150.16|147.76|150.01|147.61|0
1653484660000|2022-05-25 13:17:40|150.01|147.61|149.64|147.24|150.01|147.61|149.64|147.24|0
1653484670000|2022-05-25 13:17:50|149.56|147.16|149.41|147.01|149.56|147.16|149.26|146.86|0
1653484680000|2022-05-25 13:18:00|149.56|147.16|149.71|147.31|149.71|147.31|149.56|147.16|0
1653484700000|2022-05-25 13:18:20|149.86|147.46|150.01|147.61|150.01|147.61|149.86|147.46|0
1653484710000|2022-05-25 13:18:30|149.86|147.46|149.41|147.01|149.86|147.46|149.41|147.01|0
1653484720000|2022-05-25 13:18:40|149.26|146.86|148.81|146.41|149.26|146.86|148.81|146.41|0
1653484730000|2022-05-25 13:18:50|148.96|146.56|148.96|146.56|149.11|146.71|148.96|146.56|0
1653484740000|2022-05-25 13:19:00|149.11|146.71|148.96|146.56|149.11|146.71|148.96|146.56|0
1653484750000|2022-05-25 13:19:10|149.11|146.71|149.41|147.01|149.41|147.01|149.11|146.71|0
1653484760000|2022-05-25 13:19:20|149.56|147.16|149.56|147.16|149.71|147.31|149.56|147.16|0
1653484770000|2022-05-25 13:19:30|149.71|147.31|149.41|147.01|149.71|147.31|149.41|147.01|0
1653484780000|2022-05-25 13:19:40|149.71|147.31|149.64|147.24|149.71|147.31|149.64|147.24|0
1653484790000|2022-05-25 13:19:50|149.71|147.31|149.56|147.16|149.71|147.31|149.56|147.16|0
1653484800000|2022-05-25 13:20:00|149.71|147.31|149.34|146.94|149.71|147.31|149.26|146.86|0
1653484810000|2022-05-25 13:20:10|149.26|146.86|149.26|146.86|149.26|146.86|149.26|146.86|0
1653484820000|2022-05-25 13:20:20|149.11|146.71|149.34|146.94|149.41|147.01|149.11|146.71|0
1653484830000|2022-05-25 13:20:30|149.26|146.86|149.11|146.71|149.56|147.16|149.11|146.71|0
1653484840000|2022-05-25 13:20:40|148.96|146.56|148.96|146.56|149.04|146.64|148.81|146.41|0
1653484850000|2022-05-25 13:20:50|149.11|146.71|149.26|146.86|149.26|146.86|149.04|146.64|0
1653484860000|2022-05-25 13:21:00|149.11|146.71|149.11|146.71|149.26|146.86|149.11|146.71|0
1653484880000|2022-05-25 13:21:20|148.96|146.56|149.04|146.64|149.04|146.64|148.96|146.56|0
1653484890000|2022-05-25 13:21:30|148.96|146.56|148.96|146.56|148.96|146.56|148.81|146.41|0
1653484900000|2022-05-25 13:21:40|148.81|146.41|149.04|146.64|149.04|146.64|148.81|146.41|0
1653484910000|2022-05-25 13:21:50|148.89|146.49|149.11|146.71|149.11|146.71|148.81|146.41|0
1653484920000|2022-05-25 13:22:00|148.96|146.56|149.11|146.71|149.11|146.71|148.89|146.49|0
1653484930000|2022-05-25 13:22:10|148.96|146.56|148.66|146.26|149.03|146.63|148.66|146.26|0
1653484940000|2022-05-25 13:22:20|148.51|146.11|148.51|146.11|148.51|146.11|148.36|145.96|0
1653484950000|2022-05-25 13:22:30|148.74|146.34|148.36|145.96|148.74|146.34|148.36|145.96|0
1653484960000|2022-05-25 13:22:40|148.51|146.11|148.21|145.81|148.51|146.11|148.21|145.81|0
1653484970000|2022-05-25 13:22:50|148.36|145.96|148.06|145.66|148.36|145.96|148.06|145.66|0
1653484980000|2022-05-25 13:23:00|147.92|145.52|147.77|145.37|147.99|145.59|147.77|145.37|0
1653484990000|2022-05-25 13:23:10|147.84|145.44|147.18|144.78|147.84|145.44|147.18|144.78|0
1653485000000|2022-05-25 13:23:20|147.47|145.07|147.32|144.92|147.47|145.07|147.32|144.92|0
1653485010000|2022-05-25 13:23:30|147.47|145.07|147.62|145.22|147.92|145.52|147.47|145.07|0
1653485020000|2022-05-25 13:23:40|147.32|144.92|147.17|144.77|147.32|144.92|147.17|144.77|0
1653485030000|2022-05-25 13:23:50|147.03|144.63|147.17|144.77|147.17|144.77|147.03|144.63|0
1653485040000|2022-05-25 13:24:00|147.62|145.22|147.32|144.92|147.62|145.22|147.32|144.92|0
1653485050000|2022-05-25 13:24:10|147.17|144.77|146.88|144.48|147.17|144.77|146.88|144.48|0
1653485060000|2022-05-25 13:24:20|147.17|144.77|147.32|144.92|147.32|144.92|147.1|144.7|0
1653485070000|2022-05-25 13:24:30|147.17|144.77|147.17|144.77|147.17|144.77|147.1|144.7|0
1653485080000|2022-05-25 13:24:40|147.03|144.63|147.03|144.63|147.17|144.77|147.03|144.63|0
1653485090000|2022-05-25 13:24:50|146.95|144.55|146.73|144.33|146.95|144.55|146.73|144.33|0
1653485100000|2022-05-25 13:25:00|146.88|144.48|146.73|144.33|146.88|144.48|146.73|144.33|0
1653485110000|2022-05-25 13:25:10|147.02|144.62|147.76|145.36|147.76|145.36|147.02|144.62|0
1653485120000|2022-05-25 13:25:20|147.91|145.51|147.76|145.36|148.06|145.66|147.76|145.36|0
1653485130000|2022-05-25 13:25:30|148.06|145.66|147.91|145.51|148.06|145.66|147.91|145.51|0
1653485140000|2022-05-25 13:25:40|148.06|145.66|147.91|145.51|148.06|145.66|147.76|145.36|0
1653485150000|2022-05-25 13:25:50|148.06|145.66|148.06|145.66|148.06|145.66|147.91|145.51|0
1653485160000|2022-05-25 13:26:00|148.21|145.81|148.36|145.96|148.36|145.96|148.21|145.81|0
1653485170000|2022-05-25 13:26:10|148.21|145.81|148.36|145.96|148.5|146.1|148.21|145.81|0
1653485180000|2022-05-25 13:26:20|148.21|145.81|148.36|145.96|148.36|145.96|148.21|145.81|0
1653485190000|2022-05-25 13:26:30|148.5|146.1|148.5|146.1|148.5|146.1|148.5|146.1|0
1653485200000|2022-05-25 13:26:40|148.36|145.96|148.43|146.03|148.5|146.1|148.36|145.96|0
1653485210000|2022-05-25 13:26:50|148.21|145.81|148.21|145.81|148.21|145.81|148.06|145.66|0
1653485220000|2022-05-25 13:27:00|148.5|146.1|147.76|145.36|148.5|146.1|147.76|145.36|0
1653485230000|2022-05-25 13:27:10|147.61|145.21|147.61|145.21|147.69|145.29|147.61|145.21|0
1653485240000|2022-05-25 13:27:20|147.76|145.36|148.35|145.95|148.35|145.95|147.76|145.36|0
1653485250000|2022-05-25 13:27:30|148.65|146.25|148.8|146.4|148.8|146.4|148.65|146.25|0
1653485260000|2022-05-25 13:27:40|149.1|146.7|149.25|146.85|149.25|146.85|149.1|146.7|0
1653485270000|2022-05-25 13:27:50|148.65|146.25|148.95|146.55|148.95|146.55|148.65|146.25|0
1653485280000|2022-05-25 13:28:00|148.65|146.25|148.58|146.18|148.8|146.4|148.58|146.18|0
1653485290000|2022-05-25 13:28:10|148.65|146.25|149.32|146.92|149.32|146.92|148.65|146.25|0
1653485300000|2022-05-25 13:28:20|149.84|147.44|150.07|147.67|150.07|147.67|149.69|147.29|0
1653485310000|2022-05-25 13:28:30|149.99|147.59|150.59|148.19|150.67|148.27|149.99|147.59|0
1653485320000|2022-05-25 13:28:40|150.29|147.89|149.69|147.29|150.29|147.89|149.69|147.29|0
1653485330000|2022-05-25 13:28:50|149.84|147.44|149.99|147.59|149.99|147.59|149.84|147.44|0
1653485340000|2022-05-25 13:29:00|150.14|147.74|150.44|148.04|150.44|148.04|150.14|147.74|0
1653485350000|2022-05-25 13:29:10|150.29|147.89|149.69|147.29|150.29|147.89|149.69|147.29|0
1653485360000|2022-05-25 13:29:20|149.54|147.14|149.47|147.07|149.54|147.14|149.39|146.99|0
1653485370000|2022-05-25 13:29:30|149.39|146.99|149.54|147.14|149.54|147.14|149.39|146.99|0
1653485380000|2022-05-25 13:29:40|149.24|146.84|149.47|147.07|149.47|147.07|149.24|146.84|0
1653485390000|2022-05-25 13:29:50|149.69|147.29|149.62|147.22|149.69|147.29|149.54|147.14|0
1653485400000|2022-05-25 13:30:00|149.92|147.52|147.83|145.43|149.92|147.52|147.61|145.21|0
1653485410000|2022-05-25 13:30:10|147.76|145.36|149.92|147.52|149.92|147.52|147.76|145.36|0
1653485420000|2022-05-25 13:30:20|151.12|148.72|150.29|147.89|151.12|148.72|149.99|147.59|0
1653485430000|2022-05-25 13:30:30|150.89|148.49|150.14|147.74|150.89|148.49|149.62|147.22|0
1653485440000|2022-05-25 13:30:40|149.09|146.69|148.35|145.95|149.09|146.69|148.05|145.65|0
1653485450000|2022-05-25 13:30:50|148.8|146.4|147.24|144.84|148.8|146.4|147.24|144.84|0
1653485460000|2022-05-25 13:31:00|147.31|144.91|147.16|144.76|147.76|145.36|147.16|144.76|0
1653485470000|2022-05-25 13:31:10|146.72|144.32|147.31|144.91|147.31|144.91|145.4|143|0
1653485480000|2022-05-25 13:31:20|147.46|145.06|147.61|145.21|147.61|145.21|147.01|144.61|0
1653485490000|2022-05-25 13:31:30|147.9|145.5|146.72|144.32|147.9|145.5|146.72|144.32|0
1653485500000|2022-05-25 13:31:40|146.65|144.25|147.46|145.06|147.46|145.06|146.42|144.02|0
1653485510000|2022-05-25 13:31:50|148.05|145.65|147.16|144.76|148.05|145.65|147.16|144.76|0
1653485520000|2022-05-25 13:32:00|146.87|144.47|146.72|144.32|147.16|144.76|146.72|144.32|0
1653485530000|2022-05-25 13:32:10|146.13|143.73|144.95|142.55|146.13|143.73|144.95|142.55|0
1653485540000|2022-05-25 13:32:20|144.81|142.41|144.95|142.55|144.95|142.55|144.81|142.41|0
1653485550000|2022-05-25 13:32:30|145.54|143.14|145.54|143.14|145.98|143.58|145.39|142.99|0
1653485560000|2022-05-25 13:32:40|144.37|141.97|145.54|143.14|145.54|143.14|144.22|141.82|0
1653485570000|2022-05-25 13:32:50|144.66|142.26|144.3|141.9|144.66|142.26|144.3|141.9|0
1653485580000|2022-05-25 13:33:00|143.64|141.24|143.78|141.38|144.37|141.97|143.64|141.24|0
1653485590000|2022-05-25 13:33:10|143.64|141.24|143.93|141.53|143.93|141.53|143.64|141.24|0
1653485600000|2022-05-25 13:33:20|143.78|141.38|143.06|140.66|143.78|141.38|143.06|140.66|0
1653485610000|2022-05-25 13:33:30|142.19|139.79|142.77|140.37|143.2|140.8|142.19|139.79|0
1653485620000|2022-05-25 13:33:40|142.48|140.08|142.04|139.64|142.62|140.22|142.04|139.64|0
1653485630000|2022-05-25 13:33:50|142.19|139.79|140.6|138.2|142.19|139.79|140.6|138.2|0
1653485640000|2022-05-25 13:34:00|140.31|137.91|140.46|138.06|141.03|138.63|140.31|137.91|0
1653485650000|2022-05-25 13:34:10|140.82|138.42|142.62|140.22|142.62|140.22|140.82|138.42|0
1653485660000|2022-05-25 13:34:20|142.69|140.29|143.05|140.65|143.05|140.65|142.18|139.78|0
1653485670000|2022-05-25 13:34:30|143.2|140.8|141.9|139.5|143.2|140.8|141.9|139.5|0
1653485680000|2022-05-25 13:34:40|141.75|139.35|141.75|139.35|142.18|139.78|141.75|139.35|0
1653485690000|2022-05-25 13:34:50|141.68|139.28|141.61|139.21|141.89|139.49|141.61|139.21|0
1653485700000|2022-05-25 13:35:00|141.54|139.14|139.22|136.82|141.54|139.14|139.22|136.82|0
1653485710000|2022-05-25 13:35:10|139.8|137.4|140.52|138.12|140.52|138.12|139.8|137.4|0
1653485720000|2022-05-25 13:35:20|139.94|137.54|140.14|137.74|140.57|138.17|139.51|137.11|0
1653485730000|2022-05-25 13:35:30|139.85|137.45|140.14|137.74|140.28|137.88|139.85|137.45|0
1653485740000|2022-05-25 13:35:40|139.85|137.45|140.28|137.88|140.28|137.88|139.85|137.45|0
1653485750000|2022-05-25 13:35:50|139.71|137.31|139.57|137.17|139.71|137.31|139.57|137.17|0
1653485760000|2022-05-25 13:36:00|138.64|136.24|137.14|134.74|138.64|136.24|137.14|134.74|0
1653485770000|2022-05-25 13:36:10|136.86|134.46|136.3|133.9|136.86|134.46|136.3|133.9|0
1653485780000|2022-05-25 13:36:20|136.15|133.75|135.03|132.63|136.15|133.75|134.89|132.49|0
1653485790000|2022-05-25 13:36:30|135.59|133.19|135.87|133.47|135.87|133.47|135.17|132.77|0
1653485800000|2022-05-25 13:36:40|135.59|133.19|134.89|132.49|135.73|133.33|134.89|132.49|0
1653485810000|2022-05-25 13:36:50|135.03|132.63|135.03|132.63|135.03|132.63|134.33|131.93|0
1653485820000|2022-05-25 13:37:00|134.89|132.49|135.1|132.7|135.31|132.91|134.61|132.21|0
1653485830000|2022-05-25 13:37:10|134.89|132.49|135.17|132.77|135.17|132.77|134.33|131.93|0
1653485840000|2022-05-25 13:37:20|135.45|133.05|135.17|132.77|135.73|133.33|135.17|132.77|0
1653485850000|2022-05-25 13:37:30|135.73|133.33|135.31|132.91|135.73|133.33|135.24|132.84|0
1653485860000|2022-05-25 13:37:40|135.17|132.77|136.15|133.75|136.15|133.75|135.17|132.77|0
1653485870000|2022-05-25 13:37:50|135.73|133.33|135.73|133.33|135.73|133.33|135.31|132.91|0
1653485880000|2022-05-25 13:38:00|135.87|133.47|135.38|132.98|136.15|133.75|135.38|132.98|0
1653485890000|2022-05-25 13:38:10|135.59|133.19|135.17|132.77|135.59|133.19|135.03|132.63|0
1653485900000|2022-05-25 13:38:20|135.03|132.63|135.03|132.63|135.03|132.63|134.12|131.72|0
1653485910000|2022-05-25 13:38:30|134.19|131.79|134.19|131.79|134.47|132.07|133.98|131.58|0
1653485920000|2022-05-25 13:38:40|134.33|131.93|134.19|131.79|134.33|131.93|134.05|131.65|0
1653485930000|2022-05-25 13:38:50|134.75|132.35|135.17|132.77|135.17|132.77|134.75|132.35|0
1653485940000|2022-05-25 13:39:00|134.89|132.49|134.89|132.49|134.89|132.49|134.89|132.49|0
1653485950000|2022-05-25 13:39:10|134.26|131.86|134.33|131.93|134.46|132.06|134.26|131.86|0
1653485960000|2022-05-25 13:39:20|134.6|132.2|136.01|133.61|136.01|133.61|134.6|132.2|0
1653485970000|2022-05-25 13:39:30|136.29|133.89|137.07|134.67|137.07|134.67|136.29|133.89|0
1653485980000|2022-05-25 13:39:40|137.28|134.88|137.56|135.16|137.56|135.16|137.28|134.88|0
1653485990000|2022-05-25 13:39:50|137|134.6|136.01|133.61|137|134.6|136.01|133.61|0
1653486000000|2022-05-25 13:40:00|135.73|133.33|134.32|131.92|135.73|133.33|134.32|131.92|0
1653486010000|2022-05-25 13:40:10|134.74|132.34|136.01|133.61|136.01|133.61|134.74|132.34|0
1653486020000|2022-05-25 13:40:20|136.22|133.82|135.87|133.47|136.57|134.17|135.87|133.47|0
1653486030000|2022-05-25 13:40:30|136.15|133.75|136.29|133.89|136.29|133.89|135.73|133.33|0
1653486040000|2022-05-25 13:40:40|135.73|133.33|136.01|133.61|136.01|133.61|135.73|133.33|0
1653486050000|2022-05-25 13:40:50|135.87|133.47|135.52|133.12|135.87|133.47|135.44|133.04|0
1653486060000|2022-05-25 13:41:00|135.87|133.47|136.99|134.59|136.99|134.59|135.87|133.47|0
1653486070000|2022-05-25 13:41:10|136.15|133.75|136.22|133.82|136.22|133.82|135.87|133.47|0
1653486080000|2022-05-25 13:41:20|136.08|133.68|135.58|133.18|136.08|133.68|135.3|132.9|0
1653486090000|2022-05-25 13:41:30|135.86|133.46|135.86|133.46|136.36|133.96|135.86|133.46|0
1653486100000|2022-05-25 13:41:40|135.3|132.9|136.85|134.45|136.85|134.45|135.3|132.9|0
1653486110000|2022-05-25 13:41:50|137.42|135.02|136.85|134.45|137.7|135.3|136.85|134.45|0
1653486120000|2022-05-25 13:42:00|137.42|135.02|137.42|135.02|137.42|135.02|137.28|134.88|0
1653486130000|2022-05-25 13:42:10|137.56|135.16|137.35|134.95|137.56|135.16|136.99|134.59|0
1653486140000|2022-05-25 13:42:20|137.99|135.59|137.13|134.73|137.99|135.59|136.85|134.45|0
1653486150000|2022-05-25 13:42:30|137.84|135.44|137.56|135.16|137.84|135.44|137.56|135.16|0
1653486160000|2022-05-25 13:42:40|137.28|134.88|137.56|135.16|137.56|135.16|136.85|134.45|0
1653486170000|2022-05-25 13:42:50|138.13|135.73|138.57|136.17|138.57|136.17|138.13|135.73|0
1653486180000|2022-05-25 13:43:00|138.71|136.31|139.86|137.46|139.86|137.46|138.29|135.89|0
1653486190000|2022-05-25 13:43:10|140.14|137.74|140.29|137.89|140.29|137.89|140|137.6|0
1653486200000|2022-05-25 13:43:20|140.86|138.46|140.14|137.74|141.15|138.75|140.14|137.74|0
1653486210000|2022-05-25 13:43:30|140|137.6|140|137.6|140|137.6|139.71|137.31|0
1653486220000|2022-05-25 13:43:40|139.57|137.17|139.71|137.31|140.22|137.82|139.57|137.17|0
1653486230000|2022-05-25 13:43:50|139.43|137.03|139|136.6|139.43|137.03|138.71|136.31|0
1653486240000|2022-05-25 13:44:00|137.86|135.46|137.58|135.18|138|135.6|137.58|135.18|0
1653486250000|2022-05-25 13:44:10|136.87|134.47|137.65|135.25|138|135.6|136.87|134.47|0
1653486260000|2022-05-25 13:44:20|136.87|134.47|137.37|134.97|137.37|134.97|136.66|134.26|0
1653486270000|2022-05-25 13:44:30|137.58|135.18|138|135.6|138|135.6|137.58|135.18|0
1653486280000|2022-05-25 13:44:40|136.87|134.47|137.15|134.75|137.15|134.75|136.73|134.33|0
1653486290000|2022-05-25 13:44:50|136.73|134.33|136.3|133.9|136.87|134.47|136.3|133.9|0
1653486300000|2022-05-25 13:45:00|134.76|132.36|135.04|132.64|135.46|133.06|134.76|132.36|0
1653486310000|2022-05-25 13:45:10|134.9|132.5|133.92|131.52|134.9|132.5|133.92|131.52|0
1653486320000|2022-05-25 13:45:20|133.78|131.38|132.81|130.41|133.78|131.38|132.81|130.41|0
1653486330000|2022-05-25 13:45:30|132.54|130.14|133.23|130.83|133.23|130.83|131.98|129.58|0
1653486340000|2022-05-25 13:45:40|133.78|131.38|132.95|130.55|133.78|131.38|132.95|130.55|0
1653486350000|2022-05-25 13:45:50|133.64|131.24|134.06|131.66|134.2|131.8|133.64|131.24|0
1653486360000|2022-05-25 13:46:00|134.2|131.8|135.04|132.64|135.04|132.64|134.2|131.8|0
1653486370000|2022-05-25 13:46:10|134.9|132.5|134.06|131.66|134.9|132.5|134.06|131.66|0
1653486380000|2022-05-25 13:46:20|134.13|131.73|135.46|133.06|135.46|133.06|134.13|131.73|0
1653486390000|2022-05-25 13:46:30|135.95|133.55|135.6|133.2|135.95|133.55|135.6|133.2|0
1653486400000|2022-05-25 13:46:40|135.32|132.92|136.3|133.9|136.3|133.9|135.32|132.92|0
1653486410000|2022-05-25 13:46:50|136.58|134.18|135.88|133.48|136.58|134.18|135.88|133.48|0
1653486420000|2022-05-25 13:47:00|136.58|134.18|135.88|133.48|136.58|134.18|135.88|133.48|0
1653486430000|2022-05-25 13:47:10|135.46|133.06|137.43|135.03|137.43|135.03|135.46|133.06|0
1653486440000|2022-05-25 13:47:20|137.57|135.17|138.28|135.88|138.28|135.88|137.57|135.17|0
1653486450000|2022-05-25 13:47:30|138.71|136.31|138.14|135.74|138.71|136.31|138.14|135.74|0
1653486460000|2022-05-25 13:47:40|138.56|136.16|139.28|136.88|139.28|136.88|138.56|136.16|0
1653486470000|2022-05-25 13:47:50|138.99|136.59|138.42|136.02|138.99|136.59|138.42|136.02|0
1653486480000|2022-05-25 13:48:00|138.71|136.31|139.13|136.73|139.13|136.73|138.71|136.31|0
1653486490000|2022-05-25 13:48:10|138.71|136.31|139.99|137.59|139.99|137.59|138.71|136.31|0
1653486500000|2022-05-25 13:48:20|140.13|137.73|139.42|137.02|140.42|138.02|139.42|137.02|0
1653486510000|2022-05-25 13:48:30|139.13|136.73|139.42|137.02|139.56|137.16|139.13|136.73|0
1653486520000|2022-05-25 13:48:40|139.13|136.73|140.21|137.81|140.21|137.81|139.13|136.73|0
1653486530000|2022-05-25 13:48:50|140.56|138.16|142.44|140.04|142.44|140.04|140.42|138.02|0
1653486540000|2022-05-25 13:49:00|142.73|140.33|141.79|139.39|142.73|140.33|141.79|139.39|0
1653486550000|2022-05-25 13:49:10|142.15|139.75|142.15|139.75|142.15|139.75|141.57|139.17|0
1653486560000|2022-05-25 13:49:20|142.66|140.26|142.29|139.89|143.31|140.91|142.29|139.89|0
1653486570000|2022-05-25 13:49:30|142|139.6|142.29|139.89|142.44|140.04|142|139.6|0
1653486580000|2022-05-25 13:49:40|142.44|140.04|142.58|140.18|142.58|140.18|142.44|140.04|0
1653486590000|2022-05-25 13:49:50|142.95|140.55|142.22|139.82|142.95|140.55|142.22|139.82|0
1653486600000|2022-05-25 13:50:00|142.8|140.4|140.56|138.16|142.8|140.4|140.56|138.16|0
1653486610000|2022-05-25 13:50:10|139.78|137.38|141.28|138.88|141.28|138.88|139.78|137.38|0
1653486620000|2022-05-25 13:50:20|141.42|139.02|141.42|139.02|141.71|139.31|141.42|139.02|0
1653486630000|2022-05-25 13:50:30|141.28|138.88|141.14|138.74|141.71|139.31|141.14|138.74|0
1653486640000|2022-05-25 13:50:40|140.85|138.45|139.99|137.59|140.85|138.45|139.92|137.52|0
1653486650000|2022-05-25 13:50:50|140.13|137.73|139.13|136.73|140.13|137.73|139.13|136.73|0
1653486660000|2022-05-25 13:51:00|138.84|136.44|139.13|136.73|139.13|136.73|138.42|136.02|0
1653486670000|2022-05-25 13:51:10|138.7|136.3|138.84|136.44|139.56|137.16|138.7|136.3|0
1653486680000|2022-05-25 13:51:20|138.56|136.16|138.84|136.44|138.84|136.44|138.42|136.02|0
1653486690000|2022-05-25 13:51:30|139.27|136.87|139.99|137.59|139.99|137.59|139.27|136.87|0
1653486700000|2022-05-25 13:51:40|139.84|137.44|140.06|137.66|140.27|137.87|139.84|137.44|0
1653486710000|2022-05-25 13:51:50|139.7|137.3|139.06|136.66|140.13|137.73|139.06|136.66|0
1653486720000|2022-05-25 13:52:00|139.2|136.8|140.56|138.16|140.56|138.16|139.2|136.8|0
1653486730000|2022-05-25 13:52:10|140.99|138.59|139.84|137.44|140.99|138.59|139.84|137.44|0
1653486740000|2022-05-25 13:52:20|139.7|137.3|138.98|136.58|139.7|137.3|138.98|136.58|0
1653486750000|2022-05-25 13:52:30|138.7|136.3|137.85|135.45|138.84|136.44|137.85|135.45|0
1653486760000|2022-05-25 13:52:40|137.7|135.3|138.27|135.87|138.27|135.87|137.7|135.3|0
1653486770000|2022-05-25 13:52:50|138.84|136.44|139.41|137.01|139.41|137.01|138.84|136.44|0
1653486780000|2022-05-25 13:53:00|139.55|137.15|138.7|136.3|140.13|137.73|138.7|136.3|0
1653486790000|2022-05-25 13:53:10|138.63|136.23|138.27|135.87|138.63|136.23|138.27|135.87|0
1653486800000|2022-05-25 13:53:20|138.13|135.73|137.99|135.59|138.2|135.8|137.85|135.45|0
1653486810000|2022-05-25 13:53:30|138.27|135.87|139.27|136.87|139.27|136.87|138.27|135.87|0
1653486820000|2022-05-25 13:53:40|139.7|137.3|138.7|136.3|139.7|137.3|138.7|136.3|0
1653486830000|2022-05-25 13:53:50|139.13|136.73|139.41|137.01|139.41|137.01|139.12|136.72|0
1653486840000|2022-05-25 13:54:00|139.84|137.44|139.41|137.01|139.84|137.44|139.12|136.72|0
1653486850000|2022-05-25 13:54:10|139.27|136.87|139.12|136.72|139.27|136.87|138.7|136.3|0
1653486860000|2022-05-25 13:54:20|138.27|135.87|137.14|134.74|138.27|135.87|137.14|134.74|0
1653486870000|2022-05-25 13:54:30|137.28|134.88|138.13|135.73|138.13|135.73|137.28|134.88|0
1653486880000|2022-05-25 13:54:40|137.7|135.3|136.99|134.59|137.7|135.3|136.99|134.59|0
1653486890000|2022-05-25 13:54:50|137.56|135.16|137.98|135.58|138.41|136.01|137.56|135.16|0
1653486900000|2022-05-25 13:55:00|137.63|135.23|138.48|136.08|138.48|136.08|137.49|135.09|0
1653486910000|2022-05-25 13:55:10|138.7|136.3|138.27|135.87|138.7|136.3|138.27|135.87|0
1653486920000|2022-05-25 13:55:20|138.13|135.73|138.13|135.73|138.13|135.73|137.56|135.16|0
1653486930000|2022-05-25 13:55:30|137.56|135.16|136.29|133.89|137.56|135.16|136.29|133.89|0
1653486940000|2022-05-25 13:55:40|136.43|134.03|135.72|133.32|136.43|134.03|135.1|132.7|0
1653486950000|2022-05-25 13:55:50|136.15|133.75|135.86|133.46|136.43|134.03|135.86|133.46|0
1653486960000|2022-05-25 13:56:00|135.44|133.04|135.02|132.62|135.44|133.04|134.74|132.34|0
1653486970000|2022-05-25 13:56:10|134.88|132.48|136.22|133.82|136.22|133.82|134.74|132.34|0
1653486980000|2022-05-25 13:56:20|135.02|132.62|136|133.6|136|133.6|135.02|132.62|0
1653486990000|2022-05-25 13:56:30|136.29|133.89|136.99|134.59|136.99|134.59|136.29|133.89|0
1653487000000|2022-05-25 13:56:40|137.13|134.73|136.43|134.03|137.42|135.02|136.43|134.03|0
1653487010000|2022-05-25 13:56:50|136.14|133.74|135.44|133.04|136.14|133.74|135.44|133.04|0
1653487020000|2022-05-25 13:57:00|135.16|132.76|134.46|132.06|135.16|132.76|134.46|132.06|0
1653487030000|2022-05-25 13:57:10|134.6|132.2|134.88|132.48|134.88|132.48|134.6|132.2|0
1653487040000|2022-05-25 13:57:20|135.3|132.9|137.68|135.28|137.96|135.56|135.3|132.9|0
1653487050000|2022-05-25 13:57:30|136.98|134.58|136.64|134.24|137.68|135.28|136.64|134.24|0
1653487060000|2022-05-25 13:57:40|136.78|134.38|136.92|134.52|136.92|134.52|136.64|134.24|0
1653487070000|2022-05-25 13:57:50|136.86|134.46|137.06|134.66|137.42|135.02|136.86|134.46|0
1653487080000|2022-05-25 13:58:00|136.5|134.1|137.77|135.37|137.77|135.37|136.5|134.1|0
1653487090000|2022-05-25 13:58:10|138.33|135.93|137.35|134.95|138.33|135.93|137.35|134.95|0
1653487100000|2022-05-25 13:58:20|137.7|135.3|136.78|134.38|137.77|135.37|136.78|134.38|0
1653487110000|2022-05-25 13:58:30|136.22|133.82|137.34|134.94|137.34|134.94|136.22|133.82|0
1653487120000|2022-05-25 13:58:40|137.77|135.37|138.33|135.93|138.9|136.5|137.63|135.23|0
1653487130000|2022-05-25 13:58:50|138.47|136.07|138.9|136.5|139.04|136.64|138.47|136.07|0
1653487140000|2022-05-25 13:59:00|138.33|135.93|138.05|135.65|138.47|136.07|137.91|135.51|0
1653487150000|2022-05-25 13:59:10|137.63|135.23|138.33|135.93|138.33|135.93|137.63|135.23|0
1653487160000|2022-05-25 13:59:20|138.47|136.07|138.61|136.21|138.61|136.21|138.05|135.65|0
1653487170000|2022-05-25 13:59:30|138.19|135.79|137.2|134.8|138.19|135.79|137.2|134.8|0
1653487180000|2022-05-25 13:59:40|137.34|134.94|137.91|135.51|137.91|135.51|137.34|134.94|0
1653487190000|2022-05-25 13:59:50|138.05|135.65|137.34|134.94|138.05|135.65|137.34|134.94|0
1653487200000|2022-05-25 14:00:00|137.56|135.16|138.9|136.5|138.9|136.5|137.56|135.16|0
1653487210000|2022-05-25 14:00:10|139.04|136.64|139.75|137.35|139.75|137.35|139.04|136.64|0
1653487220000|2022-05-25 14:00:20|139.68|137.28|139.61|137.21|139.89|137.49|139.61|137.21|0
1653487230000|2022-05-25 14:00:30|139.18|136.78|139.04|136.64|139.18|136.78|138.75|136.35|0
1653487240000|2022-05-25 14:00:40|139.46|137.06|137.62|135.22|139.46|137.06|137.62|135.22|0
1653487250000|2022-05-25 14:00:50|136.64|134.24|137.27|134.87|137.27|134.87|136.22|133.82|0
1653487260000|2022-05-25 14:01:00|137.76|135.36|138.19|135.79|138.19|135.79|137.62|135.22|0
1653487270000|2022-05-25 14:01:10|138.75|136.35|139.68|137.28|139.68|137.28|138.75|136.35|0
1653487280000|2022-05-25 14:01:20|139.75|137.35|139.54|137.14|139.75|137.35|139.32|136.92|0
1653487290000|2022-05-25 14:01:30|139.75|137.35|139.75|137.35|139.75|137.35|139.39|136.99|0
1653487300000|2022-05-25 14:01:40|140.03|137.63|139.89|137.49|140.39|137.99|139.82|137.42|0
1653487310000|2022-05-25 14:01:50|139.46|137.06|138.47|136.07|139.46|137.06|138.47|136.07|0
1653487320000|2022-05-25 14:02:00|137.76|135.36|137.2|134.8|137.76|135.36|137.2|134.8|0
1653487330000|2022-05-25 14:02:10|136.78|134.38|136.64|134.24|137.2|134.8|136.64|134.24|0
1653487340000|2022-05-25 14:02:20|137.62|135.22|137.9|135.5|138.04|135.64|137.48|135.08|0
1653487350000|2022-05-25 14:02:30|138.19|135.79|138.47|136.07|138.47|136.07|137.62|135.22|0
1653487360000|2022-05-25 14:02:40|137.34|134.94|137.76|135.36|137.76|135.36|137.2|134.8|0
1653487370000|2022-05-25 14:02:50|137.55|135.15|137.76|135.36|137.9|135.5|137.55|135.15|0
1653487380000|2022-05-25 14:03:00|137.34|134.94|136.77|134.37|137.34|134.94|136.21|133.81|0
1653487390000|2022-05-25 14:03:10|136.49|134.09|137.27|134.87|137.27|134.87|136.49|134.09|0
1653487400000|2022-05-25 14:03:20|137.62|135.22|137.34|134.94|137.76|135.36|137.2|134.8|0
1653487410000|2022-05-25 14:03:30|136.63|134.23|137.34|134.94|137.34|134.94|136.49|134.09|0
1653487420000|2022-05-25 14:03:40|137.9|135.5|137.06|134.66|137.9|135.5|137.06|134.66|0
1653487430000|2022-05-25 14:03:50|136.63|134.23|135.93|133.53|136.63|134.23|135.93|133.53|0
1653487440000|2022-05-25 14:04:00|135.79|133.39|134.95|132.55|135.79|133.39|134.95|132.55|0
1653487450000|2022-05-25 14:04:10|135.23|132.83|135.37|132.97|135.37|132.97|134.82|132.42|0
1653487460000|2022-05-25 14:04:20|135.65|133.25|136.07|133.67|136.71|134.31|135.65|133.25|0
1653487470000|2022-05-25 14:04:30|136.14|133.74|136.91|134.51|136.91|134.51|136.14|133.74|0
1653487480000|2022-05-25 14:04:40|136.49|134.09|136.42|134.02|136.63|134.23|136.42|134.02|0
1653487490000|2022-05-25 14:04:50|136.49|134.09|136.77|134.37|136.77|134.37|136.07|133.67|0
1653487500000|2022-05-25 14:05:00|136.63|134.23|137.33|134.93|137.9|135.5|136.63|134.23|0
1653487510000|2022-05-25 14:05:10|138.04|135.64|138.89|136.49|138.89|136.49|138.04|135.64|0
1653487520000|2022-05-25 14:05:20|139.03|136.63|138.89|136.49|139.03|136.63|138.89|136.49|0
1653487530000|2022-05-25 14:05:30|138.75|136.35|138.04|135.64|138.75|136.35|138.04|135.64|0
1653487540000|2022-05-25 14:05:40|137.76|135.36|138.6|136.2|138.6|136.2|137.76|135.36|0
1653487550000|2022-05-25 14:05:50|138.32|135.92|139.03|136.63|139.03|136.63|138.32|135.92|0
1653487560000|2022-05-25 14:06:00|139.17|136.77|139.74|137.34|140.03|137.63|139.17|136.77|0
1653487570000|2022-05-25 14:06:10|139.96|137.56|140.24|137.84|140.53|138.13|139.96|137.56|0
1653487580000|2022-05-25 14:06:20|141.03|138.63|141.89|139.49|141.89|139.49|140.88|138.48|0
1653487590000|2022-05-25 14:06:30|141.74|139.34|142.32|139.92|142.61|140.21|141.74|139.34|0
1653487600000|2022-05-25 14:06:40|141.67|139.27|141.89|139.49|142.75|140.35|141.67|139.27|0
1653487610000|2022-05-25 14:06:50|141.74|139.34|141.6|139.2|141.74|139.34|141.02|138.62|0
1653487620000|2022-05-25 14:07:00|141.45|139.05|142.75|140.35|142.75|140.35|141.45|139.05|0
1653487630000|2022-05-25 14:07:10|142.17|139.77|141.02|138.62|142.17|139.77|141.02|138.62|0
1653487640000|2022-05-25 14:07:20|141.74|139.34|141.31|138.91|142.03|139.63|141.31|138.91|0
1653487650000|2022-05-25 14:07:30|141.45|139.05|142.32|139.92|142.46|140.06|141.45|139.05|0
1653487660000|2022-05-25 14:07:40|141.6|139.2|140.88|138.48|141.88|139.48|140.88|138.48|0
1653487670000|2022-05-25 14:07:50|141.17|138.77|140.88|138.48|141.17|138.77|140.88|138.48|0
1653487680000|2022-05-25 14:08:00|140.16|137.76|140.16|137.76|140.16|137.76|139.03|136.63|0
1653487690000|2022-05-25 14:08:10|139.59|137.19|139.45|137.05|139.74|137.34|139.31|136.91|0
1653487700000|2022-05-25 14:08:20|140.02|137.62|139.74|137.34|140.31|137.91|139.74|137.34|0
1653487710000|2022-05-25 14:08:30|139.45|137.05|138.88|136.48|139.45|137.05|138.88|136.48|0
1653487720000|2022-05-25 14:08:40|139.31|136.91|139.95|137.55|139.95|137.55|139.31|136.91|0
1653487730000|2022-05-25 14:08:50|139.88|137.48|139.81|137.41|139.88|137.48|139.17|136.77|0
1653487740000|2022-05-25 14:09:00|139.59|137.19|139.88|137.48|139.88|137.48|139.45|137.05|0
1653487750000|2022-05-25 14:09:10|139.74|137.34|140.16|137.76|140.16|137.76|139.45|137.05|0
1653487760000|2022-05-25 14:09:20|139.88|137.48|141.16|138.76|141.16|138.76|139.88|137.48|0
1653487770000|2022-05-25 14:09:30|140.88|138.48|140.59|138.19|140.88|138.48|140.45|138.05|0
1653487780000|2022-05-25 14:09:40|141.02|138.62|140.45|138.05|141.16|138.76|140.45|138.05|0
1653487790000|2022-05-25 14:09:50|140.16|137.76|139.67|137.27|140.3|137.9|139.67|137.27|0
1653487800000|2022-05-25 14:10:00|139.31|136.91|139.59|137.19|139.59|137.19|139.17|136.77|0
1653487810000|2022-05-25 14:10:10|139.88|137.48|140.88|138.48|140.88|138.48|139.88|137.48|0
1653487820000|2022-05-25 14:10:20|140.3|137.9|140.73|138.33|140.88|138.48|140.3|137.9|0
1653487830000|2022-05-25 14:10:30|141.02|138.62|141.59|139.19|141.81|139.41|141.02|138.62|0
1653487840000|2022-05-25 14:10:40|140.88|138.48|140.3|137.9|140.88|138.48|140.3|137.9|0
1653487850000|2022-05-25 14:10:50|140.09|137.69|140.45|138.05|140.59|138.19|140.09|137.69|0
1653487860000|2022-05-25 14:11:00|140.16|137.76|137.75|135.35|140.16|137.76|137.75|135.35|0
1653487870000|2022-05-25 14:11:10|137.32|134.92|138.17|135.77|138.17|135.77|137.18|134.78|0
1653487880000|2022-05-25 14:11:20|138.31|135.91|138.17|135.77|138.31|135.91|138.1|135.7|0
1653487890000|2022-05-25 14:11:30|137.61|135.21|138.31|135.91|138.31|135.91|137.61|135.21|0
1653487900000|2022-05-25 14:11:40|138.74|136.34|138.53|136.13|138.88|136.48|138.53|136.13|0
1653487910000|2022-05-25 14:11:50|138.31|135.91|139.16|136.76|139.16|136.76|138.31|135.91|0
1653487920000|2022-05-25 14:12:00|139.3|136.9|140.73|138.33|140.73|138.33|139.3|136.9|0
1653487930000|2022-05-25 14:12:10|140.3|137.9|140.3|137.9|140.3|137.9|139.73|137.33|0
1653487940000|2022-05-25 14:12:20|140.59|138.19|140.3|137.9|140.59|138.19|140.3|137.9|0
1653487950000|2022-05-25 14:12:30|139.45|137.05|138.74|136.34|139.45|137.05|138.74|136.34|0
1653487960000|2022-05-25 14:12:40|138.31|135.91|138.03|135.63|138.74|136.34|138.03|135.63|0
1653487970000|2022-05-25 14:12:50|137.74|135.34|137.89|135.49|137.89|135.49|137.46|135.06|0
1653487980000|2022-05-25 14:13:00|138.1|135.7|137.89|135.49|138.1|135.7|137.6|135.2|0
1653487990000|2022-05-25 14:13:10|138.31|135.91|138.03|135.63|138.45|136.05|138.03|135.63|0
1653488000000|2022-05-25 14:13:20|138.31|135.91|137.04|134.64|138.31|135.91|137.04|134.64|0
1653488010000|2022-05-25 14:13:30|136.62|134.22|136.76|134.36|137.04|134.64|135.92|133.52|0
1653488020000|2022-05-25 14:13:40|137.46|135.06|137.32|134.92|137.46|135.06|137.32|134.92|0
1653488030000|2022-05-25 14:13:50|137.04|134.64|137.32|134.92|137.32|134.92|136.83|134.43|0
1653488040000|2022-05-25 14:14:00|136.9|134.5|137.88|135.48|137.88|135.48|136.9|134.5|0
1653488050000|2022-05-25 14:14:10|138.03|135.63|136.34|133.94|138.03|135.63|136.34|133.94|0
1653488060000|2022-05-25 14:14:20|136.48|134.08|135.78|133.38|136.48|134.08|135.78|133.38|0
1653488070000|2022-05-25 14:14:30|135.22|132.82|135.5|133.1|135.5|133.1|134.94|132.54|0
1653488080000|2022-05-25 14:14:40|135.08|132.68|134.24|131.84|135.08|132.68|134.24|131.84|0
1653488090000|2022-05-25 14:14:50|134.1|131.7|134.66|132.26|134.66|132.26|134.1|131.7|0
1653488100000|2022-05-25 14:15:00|134.24|131.84|134.24|131.84|134.8|132.4|134.24|131.84|0
1653488110000|2022-05-25 14:15:10|134.66|132.26|133.27|130.87|134.66|132.26|133.27|130.87|0
1653488120000|2022-05-25 14:15:20|133.69|131.29|134.24|131.84|134.38|131.98|133.69|131.29|0
1653488130000|2022-05-25 14:15:30|133.69|131.29|134.52|132.12|134.52|132.12|133.69|131.29|0
1653488140000|2022-05-25 14:15:40|134.24|131.84|135.49|133.09|135.77|133.37|134.24|131.84|0
1653488150000|2022-05-25 14:15:50|135.77|133.37|134.94|132.54|135.77|133.37|134.94|132.54|0
1653488160000|2022-05-25 14:16:00|134.52|132.12|133.96|131.56|134.52|132.12|133.82|131.42|0
1653488170000|2022-05-25 14:16:10|134.8|132.4|134.94|132.54|134.94|132.54|134.66|132.26|0
1653488180000|2022-05-25 14:16:20|134.24|131.84|133.79|131.39|134.24|131.84|130.68|128.28|0
1653488190000|2022-05-25 14:16:30|134.07|131.67|133.65|131.25|134.07|131.67|133.65|131.25|0
1653488200000|2022-05-25 14:16:40|133.79|131.39|134.63|132.23|134.63|132.23|133.79|131.39|0
1653488210000|2022-05-25 14:16:50|134.77|132.37|134.63|132.23|134.77|132.37|134.49|132.09|0
1653488220000|2022-05-25 14:17:00|133.65|131.25|133.65|131.25|133.93|131.53|133.65|131.25|0
1653488230000|2022-05-25 14:17:10|133.37|130.97|133.09|130.69|133.37|130.97|132.81|130.41|0
1653488240000|2022-05-25 14:17:20|132.67|130.27|132.67|130.27|133.23|130.83|132.67|130.27|0
1653488250000|2022-05-25 14:17:30|132.81|130.41|133.09|130.69|133.51|131.11|132.81|130.41|0
1653488260000|2022-05-25 14:17:40|133.51|131.11|133.93|131.53|134.07|131.67|133.51|131.11|0
1653488270000|2022-05-25 14:17:50|133.65|131.25|134.21|131.81|134.35|131.95|133.65|131.25|0
1653488280000|2022-05-25 14:18:00|134.49|132.09|134.63|132.23|134.63|132.23|134.49|132.09|0
1653488290000|2022-05-25 14:18:10|134.49|132.09|133.51|131.11|134.49|132.09|133.51|131.11|0
1653488300000|2022-05-25 14:18:20|133.37|130.97|133.09|130.69|133.51|131.11|132.95|130.55|0
1653488310000|2022-05-25 14:18:30|132.53|130.13|131.42|129.02|132.53|130.13|131.42|129.02|0
1653488320000|2022-05-25 14:18:40|130.04|127.64|129.49|127.09|130.04|127.64|129.49|127.09|0
1653488330000|2022-05-25 14:18:50|129.08|126.68|128.4|126|129.08|126.68|128.4|126|0
1653488340000|2022-05-25 14:19:00|128.95|126.55|128.81|126.41|129.49|127.09|128.81|126.41|0
1653488350000|2022-05-25 14:19:10|129.08|126.68|129.08|126.68|129.49|127.09|129.08|126.68|0
1653488360000|2022-05-25 14:19:20|128.95|126.55|129.08|126.68|129.08|126.68|128.81|126.41|0
1653488370000|2022-05-25 14:19:30|128.54|126.14|129.22|126.82|129.22|126.82|128.4|126|0
1653488380000|2022-05-25 14:19:40|129.08|126.68|129.63|127.23|129.63|127.23|128.95|126.55|0
1653488390000|2022-05-25 14:19:50|129.49|127.09|130.18|127.78|130.18|127.78|129.49|127.09|0
1653488400000|2022-05-25 14:20:00|129.9|127.5|130.87|128.47|130.87|128.47|129.9|127.5|0
1653488410000|2022-05-25 14:20:10|130.94|128.54|130.66|128.26|131.28|128.88|130.59|128.19|0
1653488420000|2022-05-25 14:20:20|131.28|128.88|131.28|128.88|131.42|129.02|131.28|128.88|0
1653488430000|2022-05-25 14:20:30|130.87|128.47|131.69|129.29|131.69|129.29|130.87|128.47|0
1653488440000|2022-05-25 14:20:40|130.87|128.47|131|128.6|131.42|129.02|130.87|128.47|0
1653488450000|2022-05-25 14:20:50|131.56|129.16|130.18|127.78|131.56|129.16|130.18|127.78|0
1653488460000|2022-05-25 14:21:00|130.45|128.05|130.59|128.19|130.59|128.19|130.18|127.78|0
1653488470000|2022-05-25 14:21:10|130.18|127.78|129.63|127.23|130.18|127.78|129.63|127.23|0
1653488480000|2022-05-25 14:21:20|129.35|126.95|130.04|127.64|130.04|127.64|129.35|126.95|0
1653488490000|2022-05-25 14:21:30|130.18|127.78|129.49|127.09|130.18|127.78|129.35|126.95|0
1653488500000|2022-05-25 14:21:40|129.63|127.23|130.04|127.64|130.31|127.91|129.63|127.23|0
1653488510000|2022-05-25 14:21:50|129.9|127.5|129.49|127.09|129.9|127.5|129.49|127.09|0
1653488520000|2022-05-25 14:22:00|129.21|126.81|129.08|126.68|129.76|127.36|129.08|126.68|0
1653488530000|2022-05-25 14:22:10|128.53|126.13|128.26|125.86|128.8|126.4|128.26|125.86|0
1653488540000|2022-05-25 14:22:20|128.12|125.72|128.53|126.13|128.67|126.27|128.12|125.72|0
1653488550000|2022-05-25 14:22:30|128.12|125.72|128.53|126.13|128.67|126.27|128.12|125.72|0
1653488560000|2022-05-25 14:22:40|128.26|125.86|127.85|125.45|128.26|125.86|127.85|125.45|0
1653488570000|2022-05-25 14:22:50|128.39|125.99|127.99|125.59|128.39|125.99|127.99|125.59|0
1653488580000|2022-05-25 14:23:00|128.39|125.99|128.39|125.99|128.67|126.27|128.39|125.99|0
1653488590000|2022-05-25 14:23:10|128.12|125.72|128.53|126.13|128.53|126.13|128.12|125.72|0
1653488600000|2022-05-25 14:23:20|128.12|125.72|128.8|126.4|128.8|126.4|128.12|125.72|0
1653488610000|2022-05-25 14:23:30|128.67|126.27|129.76|127.36|129.76|127.36|128.67|126.27|0
1653488620000|2022-05-25 14:23:40|129.9|127.5|129.76|127.36|130.03|127.63|129.76|127.36|0
1653488630000|2022-05-25 14:23:50|129.35|126.95|129.21|126.81|129.35|126.95|128.8|126.4|0
1653488640000|2022-05-25 14:24:00|129.08|126.68|128.94|126.54|129.49|127.09|128.8|126.4|0
1653488650000|2022-05-25 14:24:10|129.07|126.67|129.07|126.67|129.07|126.67|128.8|126.4|0
1653488660000|2022-05-25 14:24:20|129.21|126.81|128.8|126.4|129.21|126.81|128.6|126.2|0
1653488670000|2022-05-25 14:24:30|128.26|125.86|129.07|126.67|129.07|126.67|128.26|125.86|0
1653488680000|2022-05-25 14:24:40|129.28|126.88|128.53|126.13|129.35|126.95|128.53|126.13|0
1653488690000|2022-05-25 14:24:50|128.94|126.54|129.62|127.22|129.62|127.22|128.73|126.33|0
1653488700000|2022-05-25 14:25:00|129.21|126.81|128.53|126.13|129.21|126.81|128.53|126.13|0
1653488710000|2022-05-25 14:25:10|129.28|126.88|128.66|126.26|129.35|126.95|128.66|126.26|0
1653488720000|2022-05-25 14:25:20|128.8|126.4|128.6|126.2|129.07|126.67|128.6|126.2|0
1653488730000|2022-05-25 14:25:30|128.53|126.13|128.94|126.54|128.94|126.54|128.39|125.99|0
1653488740000|2022-05-25 14:25:40|129.07|126.67|128.27|125.87|130.2|127.8|128.27|125.87|0
1653488750000|2022-05-25 14:25:50|128.81|126.41|128.95|126.55|129.22|126.82|128.81|126.41|0
1653488760000|2022-05-25 14:26:00|129.07|126.67|128.8|126.4|129.62|127.22|128.8|126.4|0
1653488770000|2022-05-25 14:26:10|128.66|126.26|128.66|126.26|129.07|126.67|128.66|126.26|0
1653488780000|2022-05-25 14:26:20|128.11|125.71|128.11|125.71|128.11|125.71|128.11|125.71|0
1653488790000|2022-05-25 14:26:30|128.32|125.92|128.18|125.78|128.32|125.92|128.11|125.71|0
1653488800000|2022-05-25 14:26:40|128.39|125.99|128.25|125.85|128.79|126.39|128.25|125.85|0
1653488810000|2022-05-25 14:26:50|128.52|126.12|128.66|126.26|128.66|126.26|128.39|125.99|0
1653488820000|2022-05-25 14:27:00|128.52|126.12|128.52|126.12|128.52|126.12|128.25|125.85|0
1653488830000|2022-05-25 14:27:10|127.98|125.58|127.84|125.44|128.11|125.71|127.84|125.44|0
1653488840000|2022-05-25 14:27:20|127.98|125.58|127.3|124.9|127.98|125.58|127.3|124.9|0
1653488850000|2022-05-25 14:27:30|127.43|125.03|127.3|124.9|127.43|125.03|127.3|124.9|0
1653488860000|2022-05-25 14:27:40|127.57|125.17|127.16|124.76|127.57|125.17|127.16|124.76|0
1653488870000|2022-05-25 14:27:50|127.03|124.63|127.03|124.63|127.03|124.63|126.62|124.22|0
1653488880000|2022-05-25 14:28:00|127.16|124.76|126.89|124.49|127.3|124.9|126.89|124.49|0
1653488890000|2022-05-25 14:28:10|127.16|124.76|126.62|124.22|127.3|124.9|126.62|124.22|0
1653488900000|2022-05-25 14:28:20|126.08|123.68|125.95|123.55|126.08|123.68|125.95|123.55|0
1653488910000|2022-05-25 14:28:30|125.68|123.28|126.22|123.82|126.22|123.82|125.68|123.28|0
1653488920000|2022-05-25 14:28:40|125.95|123.55|125.54|123.14|125.95|123.55|125.54|123.14|0
1653488930000|2022-05-25 14:28:50|125.81|123.41|125.41|123.01|126.08|123.68|125.41|123.01|0
1653488940000|2022-05-25 14:29:00|125.28|122.88|125.28|122.88|125.28|122.88|125.08|122.68|0
1653488950000|2022-05-25 14:29:10|125.41|123.01|125.81|123.41|125.81|123.41|125.28|122.88|0
1653488960000|2022-05-25 14:29:20|126.08|123.68|125.68|123.28|126.22|123.82|125.68|123.28|0
1653488970000|2022-05-25 14:29:30|125.54|123.14|125.81|123.41|125.81|123.41|125.41|123.01|0
1653488980000|2022-05-25 14:29:40|125.95|123.55|125.14|122.74|125.95|123.55|125.14|122.74|0
1653488990000|2022-05-25 14:29:50|125.27|122.87|125.27|122.87|125.54|123.14|125.27|122.87|0
1653489000000|2022-05-25 14:30:00|125.01|122.61|124.47|122.07|125.01|122.61|124.47|122.07|0
1653489010000|2022-05-25 14:30:10|124.61|122.21|125.41|123.01|125.41|123.01|124.61|122.21|0
1653489020000|2022-05-25 14:30:20|125.54|123.14|125.14|122.74|125.54|123.14|125.14|122.74|0
1653489030000|2022-05-25 14:30:30|124.6|122.2|125.14|122.74|125.14|122.74|124.6|122.2|0
1653489040000|2022-05-25 14:30:40|125.68|123.28|126.62|124.22|126.75|124.35|125.68|123.28|0
1653489050000|2022-05-25 14:30:50|126.35|123.95|126.21|123.81|126.62|124.22|126.21|123.81|0
1653489060000|2022-05-25 14:31:00|126.08|123.68|125.67|123.27|126.08|123.68|125.67|123.27|0
1653489070000|2022-05-25 14:31:10|125.48|123.08|125.81|123.41|126.08|123.68|125.48|123.08|0
1653489080000|2022-05-25 14:31:20|125.67|123.27|125.81|123.41|126.21|123.81|125.67|123.27|0
1653489090000|2022-05-25 14:31:30|125.48|123.08|125.54|123.14|125.54|123.14|125.48|123.08|0
1653489100000|2022-05-25 14:31:40|125.41|123.01|125.41|123.01|125.54|123.14|125.41|123.01|0
1653489110000|2022-05-25 14:31:50|125.67|123.27|125.67|123.27|125.67|123.27|125.41|123.01|0
1653489120000|2022-05-25 14:32:00|125.27|122.87|124.87|122.47|125.47|123.07|124.87|122.47|0
1653489130000|2022-05-25 14:32:10|125.14|122.74|125.07|122.67|125.54|123.14|125.07|122.67|0
1653489140000|2022-05-25 14:32:20|125.67|123.27|125.4|123|125.94|123.54|125.4|123|0
1653489150000|2022-05-25 14:32:30|125.21|122.81|124.87|122.47|125.21|122.81|124.87|122.47|0
1653489160000|2022-05-25 14:32:40|124.73|122.33|125.14|122.74|125.14|122.74|124.73|122.33|0
1653489170000|2022-05-25 14:32:50|124.87|122.47|125.21|122.81|125.21|122.81|124.73|122.33|0
1653489180000|2022-05-25 14:33:00|124.6|122.2|125.14|122.74|125.14|122.74|124.6|122.2|0
1653489190000|2022-05-25 14:33:10|125.67|123.27|125.4|123|125.67|123.27|125.4|123|0
1653489200000|2022-05-25 14:33:20|125.67|123.27|124.73|122.33|125.67|123.27|124.73|122.33|0
1653489210000|2022-05-25 14:33:30|124.87|122.47|124.87|122.47|124.87|122.47|124.6|122.2|0
1653489220000|2022-05-25 14:33:40|124.6|122.2|124.73|122.33|124.73|122.33|124.47|122.07|0
1653489230000|2022-05-25 14:33:50|124.47|122.07|123.67|121.27|124.47|122.07|123.67|121.27|0
1653489240000|2022-05-25 14:34:00|123.4|121|122.87|120.47|123.4|121|122.47|120.07|0
1653489250000|2022-05-25 14:34:10|123.27|120.87|122.87|120.47|123.27|120.87|122.87|120.47|0
1653489260000|2022-05-25 14:34:20|123.27|120.87|123.14|120.74|123.53|121.13|123.14|120.74|0
1653489270000|2022-05-25 14:34:30|123|120.6|122.61|120.21|123|120.6|122.47|120.07|0
1653489280000|2022-05-25 14:34:40|122.47|120.07|122.43|120.03|122.83|120.43|122.34|119.94|0
1653489290000|2022-05-25 14:34:50|122.3|119.9|122.3|119.9|122.3|119.9|121.78|119.38|0
1653489300000|2022-05-25 14:35:00|121.78|119.38|122.04|119.64|122.04|119.64|121.65|119.25|0
1653489310000|2022-05-25 14:35:10|122.56|120.16|122.7|120.3|122.7|120.3|122.04|119.64|0
1653489320000|2022-05-25 14:35:20|122.43|120.03|122.17|119.77|122.43|120.03|122.17|119.77|0
1653489330000|2022-05-25 14:35:30|122.3|119.9|122.43|120.03|122.7|120.3|122.3|119.9|0
1653489340000|2022-05-25 14:35:40|122.7|120.3|122.56|120.16|122.96|120.56|122.43|120.03|0
1653489350000|2022-05-25 14:35:50|122.3|119.9|122.43|120.03|122.43|120.03|122.3|119.9|0
1653489360000|2022-05-25 14:36:00|122.69|120.29|122.56|120.16|122.69|120.29|122.3|119.9|0
1653489370000|2022-05-25 14:36:10|122.83|120.43|122.83|120.43|123.22|120.82|122.83|120.43|0
1653489380000|2022-05-25 14:36:20|123.09|120.69|123.22|120.82|123.22|120.82|122.96|120.56|0
1653489390000|2022-05-25 14:36:30|123.49|121.09|123.35|120.95|123.49|121.09|123.09|120.69|0
1653489400000|2022-05-25 14:36:40|123.49|121.09|123.35|120.95|123.49|121.09|123.22|120.82|0
1653489410000|2022-05-25 14:36:50|123.09|120.69|122.96|120.56|123.48|121.08|122.96|120.56|0
1653489420000|2022-05-25 14:37:00|122.82|120.42|122.56|120.16|122.82|120.42|122.43|120.03|0
1653489430000|2022-05-25 14:37:10|122.37|119.97|122.56|120.16|122.56|120.16|122.17|119.77|0
1653489440000|2022-05-25 14:37:20|122.17|119.77|122.03|119.63|122.17|119.77|121.9|119.5|0
1653489450000|2022-05-25 14:37:30|122.43|120.03|121.9|119.5|122.43|120.03|121.9|119.5|0
1653489460000|2022-05-25 14:37:40|121.77|119.37|122.17|119.77|122.17|119.77|121.77|119.37|0
1653489470000|2022-05-25 14:37:50|122.3|119.9|121.77|119.37|122.3|119.9|121.77|119.37|0
1653489480000|2022-05-25 14:38:00|121.9|119.5|122.17|119.77|122.17|119.77|121.64|119.24|0
1653489490000|2022-05-25 14:38:10|121.9|119.5|122.3|119.9|122.3|119.9|121.9|119.5|0
1653489500000|2022-05-25 14:38:20|121.9|119.5|121.64|119.24|121.9|119.5|121.64|119.24|0
1653489510000|2022-05-25 14:38:30|121.58|119.18|121.12|118.72|121.64|119.24|121.12|118.72|0
1653489520000|2022-05-25 14:38:40|120.99|118.59|120.6|118.2|120.99|118.59|120.6|118.2|0
1653489530000|2022-05-25 14:38:50|120.99|118.59|120.46|118.06|120.99|118.59|120.46|118.06|0
1653489540000|2022-05-25 14:39:00|120.86|118.46|120.99|118.59|120.99|118.59|120.46|118.06|0
1653489550000|2022-05-25 14:39:10|120.86|118.46|120.72|118.32|121.25|118.85|120.72|118.32|0
1653489560000|2022-05-25 14:39:20|120.85|118.45|120.85|118.45|121.18|118.78|120.85|118.45|0
1653489570000|2022-05-25 14:39:30|121.38|118.98|121.25|118.85|121.64|119.24|121.25|118.85|0
1653489580000|2022-05-25 14:39:40|121.95|119.55|121.69|119.29|122.08|119.68|121.69|119.29|0
1653489590000|2022-05-25 14:39:50|121.95|119.55|122.08|119.68|122.08|119.68|121.82|119.42|0
1653489600000|2022-05-25 14:40:00|121.42|119.02|121.55|119.15|121.55|119.15|121.29|118.89|0
1653489610000|2022-05-25 14:40:10|121.95|119.55|121.95|119.55|122.21|119.81|121.95|119.55|0
1653489620000|2022-05-25 14:40:20|122.21|119.81|121.68|119.28|122.21|119.81|121.68|119.28|0
1653489630000|2022-05-25 14:40:30|121.55|119.15|122.73|120.33|122.73|120.33|121.55|119.15|0
1653489640000|2022-05-25 14:40:40|122.86|120.46|123|120.6|123|120.6|122.47|120.07|0
1653489650000|2022-05-25 14:40:50|123.13|120.73|123.66|121.26|123.66|121.26|123.13|120.73|0
1653489660000|2022-05-25 14:41:00|123.79|121.39|124.18|121.78|124.18|121.78|123.39|120.99|0
1653489670000|2022-05-25 14:41:10|123.92|121.52|124.18|121.78|124.18|121.78|123.92|121.52|0
1653489680000|2022-05-25 14:41:20|124.45|122.05|124.45|122.05|124.45|122.05|124.32|121.92|0
1653489690000|2022-05-25 14:41:30|124.18|121.78|124.05|121.65|124.45|122.05|123.79|121.39|0
1653489700000|2022-05-25 14:41:40|124.32|121.92|125.11|122.71|125.11|122.71|124.32|121.92|0
1653489710000|2022-05-25 14:41:50|125.38|122.98|125.91|123.51|125.91|123.51|125.11|122.71|0
1653489720000|2022-05-25 14:42:00|126.18|123.78|126.18|123.78|126.18|123.78|125.51|123.11|0
1653489730000|2022-05-25 14:42:10|125.65|123.25|126.05|123.65|126.05|123.65|125.65|123.25|0
1653489740000|2022-05-25 14:42:20|125.78|123.38|125.64|123.24|126.05|123.65|125.64|123.24|0
1653489750000|2022-05-25 14:42:30|125.91|123.51|126.31|123.91|126.31|123.91|125.91|123.51|0
1653489760000|2022-05-25 14:42:40|125.78|123.38|125.64|123.24|125.78|123.38|125.64|123.24|0
1653489770000|2022-05-25 14:42:50|125.31|122.91|126.04|123.64|126.18|123.78|125.31|122.91|0
1653489780000|2022-05-25 14:43:00|126.31|123.91|126.31|123.91|126.58|124.18|125.78|123.38|0
1653489790000|2022-05-25 14:43:10|126.45|124.05|126.85|124.45|126.85|124.45|126.31|123.91|0
1653489800000|2022-05-25 14:43:20|127.25|124.85|126.98|124.58|127.25|124.85|126.52|124.12|0
1653489810000|2022-05-25 14:43:30|126.71|124.31|126.85|124.45|126.85|124.45|126.65|124.25|0
1653489820000|2022-05-25 14:43:40|126.98|124.58|126.31|123.91|126.98|124.58|126.31|123.91|0
1653489830000|2022-05-25 14:43:50|126.18|123.78|126.04|123.64|126.31|123.91|126.04|123.64|0
1653489840000|2022-05-25 14:44:00|125.78|123.38|125.78|123.38|125.78|123.38|125.38|122.98|0
1653489850000|2022-05-25 14:44:10|126.04|123.64|125.58|123.18|126.31|123.91|125.58|123.18|0
1653489860000|2022-05-25 14:44:20|125.64|123.24|125.64|123.24|125.64|123.24|125.24|122.84|0
1653489870000|2022-05-25 14:44:30|125.77|123.37|125.64|123.24|125.77|123.37|125.64|123.24|0
1653489880000|2022-05-25 14:44:40|125.51|123.11|125.24|122.84|125.77|123.37|125.24|122.84|0
1653489890000|2022-05-25 14:44:50|125.11|122.71|124.84|122.44|125.11|122.71|124.84|122.44|0
1653489900000|2022-05-25 14:45:00|124.97|122.57|124.84|122.44|124.97|122.57|124.58|122.18|0
1653489910000|2022-05-25 14:45:10|124.58|122.18|125.51|123.11|125.51|123.11|124.58|122.18|0
1653489920000|2022-05-25 14:45:20|125.37|122.97|125.44|123.04|125.77|123.37|125.37|122.97|0
1653489930000|2022-05-25 14:45:30|125.11|122.71|125.24|122.84|125.37|122.97|125.11|122.71|0
1653489940000|2022-05-25 14:45:40|124.97|122.57|125.37|122.97|125.51|123.11|124.97|122.57|0
1653489950000|2022-05-25 14:45:50|125.24|122.84|124.97|122.57|125.24|122.84|124.97|122.57|0
1653489960000|2022-05-25 14:46:00|125.24|122.84|125.91|123.51|125.91|123.51|125.24|122.84|0
1653489970000|2022-05-25 14:46:10|125.44|123.04|125.91|123.51|125.91|123.51|125.37|122.97|0
1653489980000|2022-05-25 14:46:20|126.04|123.64|126.57|124.17|126.57|124.17|125.91|123.51|0
1653489990000|2022-05-25 14:46:30|126.44|124.04|126.98|124.58|126.98|124.58|126.44|124.04|0
1653490000000|2022-05-25 14:46:40|127.11|124.71|126.98|124.58|127.38|124.98|126.84|124.44|0
1653490010000|2022-05-25 14:46:50|127.11|124.71|127.25|124.85|127.25|124.85|126.98|124.58|0
1653490020000|2022-05-25 14:47:00|127.52|125.12|126.84|124.44|127.52|125.12|126.84|124.44|0
1653490030000|2022-05-25 14:47:10|126.44|124.04|127.25|124.85|127.25|124.85|126.44|124.04|0
1653490040000|2022-05-25 14:47:20|127.11|124.71|127.51|125.11|127.51|125.11|126.98|124.58|0
1653490050000|2022-05-25 14:47:30|127.78|125.38|128.46|126.06|128.46|126.06|127.78|125.38|0
1653490060000|2022-05-25 14:47:40|127.51|125.11|127.65|125.25|128.05|125.65|127.51|125.11|0
1653490070000|2022-05-25 14:47:50|128.19|125.79|128.59|126.19|128.59|126.19|128.19|125.79|0
1653490080000|2022-05-25 14:48:00|128.32|125.92|129.14|126.74|129.14|126.74|128.32|125.92|0
1653490090000|2022-05-25 14:48:10|129|126.6|129.82|127.42|129.82|127.42|129|126.6|0
1653490100000|2022-05-25 14:48:20|129.95|127.55|129.68|127.28|130.23|127.83|129.68|127.28|0
1653490110000|2022-05-25 14:48:30|130.36|127.96|130.09|127.69|130.36|127.96|129.95|127.55|0
1653490120000|2022-05-25 14:48:40|129.82|127.42|129.41|127.01|129.82|127.42|129.41|127.01|0
1653490130000|2022-05-25 14:48:50|129.54|127.14|129.82|127.42|130.09|127.69|129.54|127.14|0
1653490140000|2022-05-25 14:49:00|130.36|127.96|129.54|127.14|130.36|127.96|129.54|127.14|0
1653490150000|2022-05-25 14:49:10|129.68|127.28|129.95|127.55|129.95|127.55|129.54|127.14|0
1653490160000|2022-05-25 14:49:20|129.27|126.87|128.59|126.19|129.27|126.87|128.59|126.19|0
1653490170000|2022-05-25 14:49:30|128.46|126.06|128.19|125.79|128.59|126.19|128.19|125.79|0
1653490180000|2022-05-25 14:49:40|128.59|126.19|128.19|125.79|128.86|126.46|128.19|125.79|0
1653490190000|2022-05-25 14:49:50|128.32|125.92|128.19|125.79|128.46|126.06|128.19|125.79|0
1653490200000|2022-05-25 14:50:00|127.99|125.59|127.51|125.11|128.05|125.65|127.51|125.11|0
1653490210000|2022-05-25 14:50:10|127.91|125.51|127.64|125.24|127.91|125.51|127.64|125.24|0
1653490220000|2022-05-25 14:50:20|127.78|125.38|127.51|125.11|127.78|125.38|127.24|124.84|0
1653490230000|2022-05-25 14:50:30|127.24|124.84|127.24|124.84|127.24|124.84|127.04|124.64|0
1653490240000|2022-05-25 14:50:40|126.64|124.24|127.58|125.18|127.58|125.18|126.64|124.24|0
1653490250000|2022-05-25 14:50:50|127.24|124.84|126.84|124.44|127.37|124.97|126.84|124.44|0
1653490260000|2022-05-25 14:51:00|126.77|124.37|127.64|125.24|127.64|125.24|126.77|124.37|0
1653490270000|2022-05-25 14:51:10|127.91|125.51|126.84|124.44|127.91|125.51|126.84|124.44|0
1653490280000|2022-05-25 14:51:20|126.57|124.17|127.1|124.7|127.1|124.7|126.43|124.03|0
1653490290000|2022-05-25 14:51:30|126.84|124.44|126.97|124.57|126.97|124.57|126.84|124.44|0
1653490300000|2022-05-25 14:51:40|127.1|124.7|127.37|124.97|127.37|124.97|127.1|124.7|0
1653490310000|2022-05-25 14:51:50|127.1|124.7|127.51|125.11|127.51|125.11|127.1|124.7|0
1653490320000|2022-05-25 14:52:00|127.37|124.97|127.51|125.11|127.51|125.11|127.37|124.97|0
1653490330000|2022-05-25 14:52:10|127.71|125.31|127.1|124.7|127.71|125.31|127.1|124.7|0
1653490340000|2022-05-25 14:52:20|127.37|124.97|126.97|124.57|127.37|124.97|126.97|124.57|0
1653490350000|2022-05-25 14:52:30|126.7|124.3|126.5|124.1|126.7|124.3|126.5|124.1|0
1653490360000|2022-05-25 14:52:40|126.56|124.16|126.83|124.43|126.83|124.43|126.56|124.16|0
1653490370000|2022-05-25 14:52:50|126.7|124.3|127.78|125.38|127.78|125.38|126.7|124.3|0
1653490380000|2022-05-25 14:53:00|127.64|125.24|127.24|124.84|127.64|125.24|127.17|124.77|0
1653490390000|2022-05-25 14:53:10|127.1|124.7|127.1|124.7|127.1|124.7|127.1|124.7|0
1653490400000|2022-05-25 14:53:20|127.24|124.84|126.97|124.57|127.24|124.84|126.83|124.43|0
1653490410000|2022-05-25 14:53:30|127.5|125.1|128.04|125.64|128.04|125.64|127.5|125.1|0
1653490420000|2022-05-25 14:53:40|127.64|125.24|127.37|124.97|127.71|125.31|127.37|124.97|0
1653490430000|2022-05-25 14:53:50|126.83|124.43|126.97|124.57|126.97|124.57|126.56|124.16|0
1653490440000|2022-05-25 14:54:00|127.5|125.1|127.44|125.04|127.77|125.37|127.23|124.83|0
1653490450000|2022-05-25 14:54:10|126.83|124.43|126.97|124.57|126.97|124.57|126.7|124.3|0
1653490460000|2022-05-25 14:54:20|126.96|124.56|127.1|124.7|127.23|124.83|126.7|124.3|0
1653490470000|2022-05-25 14:54:30|128.04|125.64|128.58|126.18|128.58|126.18|128.04|125.64|0
1653490480000|2022-05-25 14:54:40|128.72|126.32|128.31|125.91|128.72|126.32|128.31|125.91|0
1653490490000|2022-05-25 14:54:50|127.91|125.51|128.45|126.05|128.45|126.05|127.91|125.51|0
1653490500000|2022-05-25 14:55:00|128.18|125.78|128.72|126.32|128.72|126.32|128.04|125.64|0
1653490510000|2022-05-25 14:55:10|128.18|125.78|127.77|125.37|128.18|125.78|127.77|125.37|0
1653490520000|2022-05-25 14:55:20|127.37|124.97|126.96|124.56|127.37|124.97|126.83|124.43|0
1653490530000|2022-05-25 14:55:30|126.83|124.43|126.29|123.89|126.96|124.56|126.29|123.89|0
1653490540000|2022-05-25 14:55:40|126.69|124.29|126.83|124.43|126.83|124.43|126.29|123.89|0
1653490550000|2022-05-25 14:55:50|126.96|124.56|127.44|125.04|127.5|125.1|126.96|124.56|0
1653490560000|2022-05-25 14:56:00|128.04|125.64|128.18|125.78|128.38|125.98|128.04|125.64|0
1653490570000|2022-05-25 14:56:10|127.77|125.37|127.37|124.97|127.77|125.37|127.37|124.97|0
1653490580000|2022-05-25 14:56:20|127.63|125.23|127.9|125.5|127.9|125.5|127.63|125.23|0
1653490590000|2022-05-25 14:56:30|127.77|125.37|127.9|125.5|127.9|125.5|127.77|125.37|0
1653490600000|2022-05-25 14:56:40|127.23|124.83|127.5|125.1|127.5|125.1|127.23|124.83|0
1653490610000|2022-05-25 14:56:50|127.63|125.23|127.63|125.23|127.9|125.5|127.63|125.23|0
1653490620000|2022-05-25 14:57:00|128.04|125.64|128.31|125.91|128.31|125.91|128.04|125.64|0
1653490630000|2022-05-25 14:57:10|128.17|125.77|128.72|126.32|128.72|126.32|128.17|125.77|0
1653490640000|2022-05-25 14:57:20|128.85|126.45|128.04|125.64|128.85|126.45|128.04|125.64|0
1653490650000|2022-05-25 14:57:30|127.77|125.37|127.84|125.44|127.9|125.5|127.77|125.37|0
1653490660000|2022-05-25 14:57:40|127.77|125.37|127.5|125.1|127.77|125.37|127.23|124.83|0
1653490670000|2022-05-25 14:57:50|127.09|124.69|126.56|124.16|127.09|124.69|126.49|124.09|0
1653490680000|2022-05-25 14:58:00|126.29|123.89|126.82|124.42|126.82|124.42|126.29|123.89|0
1653490690000|2022-05-25 14:58:10|126.56|124.16|126.02|123.62|126.56|124.16|126.02|123.62|0
1653490700000|2022-05-25 14:58:20|126.15|123.75|126.02|123.62|126.15|123.75|126.02|123.62|0
1653490710000|2022-05-25 14:58:30|126.15|123.75|125.89|123.49|126.22|123.82|125.89|123.49|0
1653490720000|2022-05-25 14:58:40|126.15|123.75|125.09|122.69|126.15|123.75|125.09|122.69|0
1653490730000|2022-05-25 14:58:50|125.48|123.08|125.75|123.35|125.75|123.35|125.48|123.08|0
1653490740000|2022-05-25 14:59:00|125.88|123.48|126.02|123.62|126.02|123.62|125.88|123.48|0
1653490750000|2022-05-25 14:59:10|126.29|123.89|126.82|124.42|126.82|124.42|126.29|123.89|0
1653490760000|2022-05-25 14:59:20|126.69|124.29|126.69|124.29|126.69|124.29|126.55|124.15|0
1653490770000|2022-05-25 14:59:30|126.29|123.89|126.15|123.75|126.55|124.15|126.15|123.75|0
1653490780000|2022-05-25 14:59:40|126.02|123.62|126.02|123.62|126.02|123.62|125.82|123.42|0
1653490790000|2022-05-25 14:59:50|125.88|123.48|126.28|123.88|126.29|123.89|125.88|123.48|0
1653490800000|2022-05-25 15:00:00|126.02|123.62|126.15|123.75|126.42|124.02|126.02|123.62|0
1653490810000|2022-05-25 15:00:10|127.09|124.69|126.49|124.09|127.22|124.82|126.49|124.09|0
1653490820000|2022-05-25 15:00:20|127.09|124.69|127.63|125.23|127.63|125.23|126.96|124.56|0
1653490830000|2022-05-25 15:00:30|127.76|125.36|127.63|125.23|128.3|125.9|127.63|125.23|0
1653490840000|2022-05-25 15:00:40|127.49|125.09|128.03|125.63|128.03|125.63|127.49|125.09|0
1653490850000|2022-05-25 15:00:50|128.3|125.9|127.36|124.96|128.3|125.9|127.36|124.96|0
1653490860000|2022-05-25 15:01:00|127.22|124.82|126.42|124.02|127.22|124.82|126.42|124.02|0
1653490870000|2022-05-25 15:01:10|126.82|124.42|126.95|124.55|126.95|124.55|126.55|124.15|0
1653490880000|2022-05-25 15:01:20|127.29|124.89|126.49|124.09|127.29|124.89|126.49|124.09|0
1653490890000|2022-05-25 15:01:30|126.42|124.02|126.55|124.15|126.62|124.22|126.42|124.02|0
1653490900000|2022-05-25 15:01:40|126.95|124.55|127.36|124.96|127.36|124.96|126.82|124.42|0
1653490910000|2022-05-25 15:01:50|127.09|124.69|127.63|125.23|127.63|125.23|127.09|124.69|0
1653490920000|2022-05-25 15:02:00|127.9|125.5|128.3|125.9|128.3|125.9|127.9|125.5|0
1653490930000|2022-05-25 15:02:10|128.44|126.04|128.3|125.9|128.44|126.04|128.03|125.63|0
1653490940000|2022-05-25 15:02:20|128.84|126.44|128.24|125.84|128.84|126.44|128.24|125.84|0
1653490950000|2022-05-25 15:02:30|128.03|125.63|127.62|125.22|128.17|125.77|127.62|125.22|0
1653490960000|2022-05-25 15:02:40|127.22|124.82|127.49|125.09|127.49|125.09|126.82|124.42|0
1653490970000|2022-05-25 15:02:50|127.29|124.89|126.95|124.55|127.29|124.89|126.95|124.55|0
1653490980000|2022-05-25 15:03:00|126.82|124.42|127.35|124.95|127.35|124.95|126.82|124.42|0
1653490990000|2022-05-25 15:03:10|127.49|125.09|127.22|124.82|127.62|125.22|127.09|124.69|0
1653491000000|2022-05-25 15:03:20|127.49|125.09|126.55|124.15|127.49|125.09|126.55|124.15|0
1653491010000|2022-05-25 15:03:30|126.68|124.28|127.08|124.68|127.08|124.68|126.68|124.28|0
1653491020000|2022-05-25 15:03:40|127.49|125.09|127.62|125.22|127.89|125.49|127.49|125.09|0
1653491030000|2022-05-25 15:03:50|128.03|125.63|128.3|125.9|128.3|125.9|128.03|125.63|0
1653491040000|2022-05-25 15:04:00|128.16|125.76|128.84|126.44|128.84|126.44|128.16|125.76|0
1653491050000|2022-05-25 15:04:10|128.57|126.17|127.89|125.49|128.57|126.17|127.89|125.49|0
1653491060000|2022-05-25 15:04:20|128.03|125.63|128.7|126.3|128.7|126.3|128.03|125.63|0
1653491070000|2022-05-25 15:04:30|128.84|126.44|129.79|127.39|129.79|127.39|128.84|126.44|0
1653491080000|2022-05-25 15:04:40|130.34|127.94|131.02|128.62|131.02|128.62|130.34|127.94|0
1653491090000|2022-05-25 15:04:50|131.43|129.03|130.88|128.48|131.98|129.58|130.88|128.48|0
1653491100000|2022-05-25 15:05:00|130.68|128.28|130.88|128.48|131.02|128.62|130.2|127.8|0
1653491110000|2022-05-25 15:05:10|131.02|128.62|131.02|128.62|131.02|128.62|130.88|128.48|0
1653491120000|2022-05-25 15:05:20|130.61|128.21|130.34|127.94|130.61|128.21|130.2|127.8|0
1653491130000|2022-05-25 15:05:30|130.2|127.8|129.93|127.53|130.2|127.8|129.93|127.53|0
1653491140000|2022-05-25 15:05:40|129.38|126.98|129.24|126.84|129.38|126.98|129.24|126.84|0
1653491150000|2022-05-25 15:05:50|128.97|126.57|129.52|127.12|129.79|127.39|128.97|126.57|0
1653491160000|2022-05-25 15:06:00|129.38|126.98|129.24|126.84|129.38|126.98|129.11|126.71|0
1653491170000|2022-05-25 15:06:10|129.18|126.78|129.11|126.71|129.18|126.78|128.5|126.1|0
1653491180000|2022-05-25 15:06:20|128.97|126.57|128.97|126.57|128.97|126.57|128.84|126.44|0
1653491190000|2022-05-25 15:06:30|128.56|126.16|128.29|125.89|128.84|126.44|128.29|125.89|0
1653491200000|2022-05-25 15:06:40|128.16|125.76|128.84|126.44|128.84|126.44|128.16|125.76|0
1653491210000|2022-05-25 15:06:50|128.43|126.03|128.43|126.03|128.56|126.16|128.29|125.89|0
1653491220000|2022-05-25 15:07:00|128.56|126.16|128.84|126.44|128.84|126.44|128.56|126.16|0
1653491230000|2022-05-25 15:07:10|129.11|126.71|129.11|126.71|129.65|127.25|129.11|126.71|0
1653491240000|2022-05-25 15:07:20|129.04|126.64|128.97|126.57|129.24|126.84|128.97|126.57|0
1653491250000|2022-05-25 15:07:30|129.24|126.84|128.83|126.43|129.24|126.84|128.83|126.43|0
1653491260000|2022-05-25 15:07:40|128.56|126.16|128.16|125.76|128.56|126.16|128.16|125.76|0
1653491270000|2022-05-25 15:07:50|127.75|125.35|127.08|124.68|127.75|125.35|127.08|124.68|0
1653491280000|2022-05-25 15:08:00|127.62|125.22|126.67|124.27|127.62|125.22|126.67|124.27|0
1653491290000|2022-05-25 15:08:10|126.94|124.54|127.08|124.68|127.08|124.68|126.67|124.27|0
1653491300000|2022-05-25 15:08:20|126.94|124.54|126.94|124.54|127.21|124.81|126.94|124.54|0
1653491310000|2022-05-25 15:08:30|127.35|124.95|127.62|125.22|127.62|125.22|127.35|124.95|0
1653491320000|2022-05-25 15:08:40|127.88|125.48|127.88|125.48|127.88|125.48|127.75|125.35|0
1653491330000|2022-05-25 15:08:50|128.02|125.62|128.15|125.75|128.16|125.76|127.75|125.35|0
1653491340000|2022-05-25 15:09:00|128.43|126.03|128.15|125.75|128.56|126.16|128.15|125.75|0
1653491350000|2022-05-25 15:09:10|127.88|125.48|127.88|125.48|128.15|125.75|127.61|125.21|0
1653491360000|2022-05-25 15:09:20|127.48|125.08|127.88|125.48|127.88|125.48|127.48|125.08|0
1653491370000|2022-05-25 15:09:30|127.61|125.21|128.02|125.62|128.02|125.62|127.61|125.21|0
1653491380000|2022-05-25 15:09:40|127.88|125.48|127.88|125.48|127.88|125.48|127.61|125.21|0
1653491390000|2022-05-25 15:09:50|128.02|125.62|128.29|125.89|128.29|125.89|127.75|125.35|0
1653491400000|2022-05-25 15:10:00|128.42|126.02|128.09|125.69|128.69|126.29|127.88|125.48|0
1653491410000|2022-05-25 15:10:10|128.83|126.43|128.83|126.43|128.83|126.43|128.42|126.02|0
1653491420000|2022-05-25 15:10:20|129.1|126.7|128.83|126.43|129.1|126.7|128.83|126.43|0
1653491430000|2022-05-25 15:10:30|128.69|126.29|128.97|126.57|128.97|126.57|128.42|126.02|0
1653491440000|2022-05-25 15:10:40|128.56|126.16|128.76|126.36|128.83|126.43|128.56|126.16|0
1653491450000|2022-05-25 15:10:50|128.69|126.29|128.69|126.29|128.83|126.43|128.56|126.16|0
1653491460000|2022-05-25 15:11:00|128.9|126.5|129.1|126.7|129.24|126.84|128.9|126.5|0
1653491470000|2022-05-25 15:11:10|129.24|126.84|128.69|126.29|129.24|126.84|128.69|126.29|0
1653491480000|2022-05-25 15:11:20|128.29|125.89|128.29|125.89|128.29|125.89|128.22|125.82|0
1653491490000|2022-05-25 15:11:30|128.15|125.75|127.75|125.35|128.15|125.75|127.41|125.01|0
1653491500000|2022-05-25 15:11:40|128.02|125.62|127.74|125.34|128.02|125.62|127.74|125.34|0
1653491510000|2022-05-25 15:11:50|128.01|125.61|128.15|125.75|128.29|125.89|128.01|125.61|0
1653491520000|2022-05-25 15:12:00|128.01|125.61|127.21|124.81|128.01|125.61|127.21|124.81|0
1653491530000|2022-05-25 15:12:10|127.34|124.94|127.61|125.21|127.61|125.21|127.34|124.94|0
1653491540000|2022-05-25 15:12:20|127.34|124.94|127.47|125.07|127.47|125.07|126.53|124.13|0
1653491550000|2022-05-25 15:12:30|127.74|125.34|126.8|124.4|127.74|125.34|126.8|124.4|0
1653491560000|2022-05-25 15:12:40|127.07|124.67|126.53|124.13|127.34|124.94|126.53|124.13|0
1653491570000|2022-05-25 15:12:50|126.8|124.4|126.53|124.13|126.8|124.4|126.53|124.13|0
1653491580000|2022-05-25 15:13:00|126.67|124.27|126.4|124|126.67|124.27|126.26|123.86|0
1653491590000|2022-05-25 15:13:10|126.67|124.27|126.8|124.4|126.8|124.4|126.67|124.27|0
1653491600000|2022-05-25 15:13:20|126.13|123.73|126.8|124.4|127.07|124.67|126.13|123.73|0
1653491610000|2022-05-25 15:13:30|126.4|124|126.6|124.2|126.6|124.2|126.4|124|0
1653491620000|2022-05-25 15:13:40|126.4|124|126.8|124.4|127.34|124.94|126.4|124|0
1653491630000|2022-05-25 15:13:50|127.07|124.67|126.73|124.33|127.07|124.67|126.73|124.33|0
1653491640000|2022-05-25 15:14:00|126.6|124.2|126.4|124|126.66|124.26|126.4|124|0
1653491650000|2022-05-25 15:14:10|126.26|123.86|126.53|124.13|126.8|124.4|126.26|123.86|0
1653491660000|2022-05-25 15:14:20|127.07|124.67|127.47|125.07|127.47|125.07|126.93|124.53|0
1653491670000|2022-05-25 15:14:30|127.2|124.8|127.61|125.21|127.61|125.21|127.2|124.8|0
1653491680000|2022-05-25 15:14:40|127.74|125.34|128.01|125.61|128.01|125.61|127.47|125.07|0
1653491690000|2022-05-25 15:14:50|128.15|125.75|127.47|125.07|128.15|125.75|127.47|125.07|0
1653491700000|2022-05-25 15:15:00|127.6|125.2|127|124.6|127.6|125.2|127|124.6|0
1653491710000|2022-05-25 15:15:10|126.93|124.53|127.07|124.67|127.07|124.67|126.8|124.4|0
1653491720000|2022-05-25 15:15:20|127.2|124.8|126.46|124.06|127.2|124.8|126.46|124.06|0
1653491730000|2022-05-25 15:15:30|126.53|124.13|126.26|123.86|126.53|124.13|126.13|123.73|0
1653491740000|2022-05-25 15:15:40|125.99|123.59|126.33|123.93|126.33|123.93|125.99|123.59|0
1653491750000|2022-05-25 15:15:50|126.13|123.73|125.86|123.46|126.26|123.86|125.86|123.46|0
1653491760000|2022-05-25 15:16:00|126.13|123.73|126.39|123.99|126.39|123.99|126.12|123.72|0
1653491770000|2022-05-25 15:16:10|126.66|124.26|126.66|124.26|126.66|124.26|126.39|123.99|0
1653491780000|2022-05-25 15:16:20|127.6|125.2|127.6|125.2|127.74|125.34|127.6|125.2|0
1653491790000|2022-05-25 15:16:30|128.28|125.88|128.28|125.88|128.68|126.28|128.28|125.88|0
1653491800000|2022-05-25 15:16:40|128.82|126.42|128.28|125.88|128.82|126.42|128.28|125.88|0
1653491810000|2022-05-25 15:16:50|128.01|125.61|127.74|125.34|128.14|125.74|127.74|125.34|0
1653491820000|2022-05-25 15:17:00|127.6|125.2|127.06|124.66|127.6|125.2|127.06|124.66|0
1653491830000|2022-05-25 15:17:10|127.6|125.2|127.74|125.34|127.87|125.47|127.6|125.2|0
1653491840000|2022-05-25 15:17:20|127.33|124.93|127.6|125.2|127.6|125.2|127.33|124.93|0
1653491850000|2022-05-25 15:17:30|127.74|125.34|127.74|125.34|127.74|125.34|127.47|125.07|0
1653491860000|2022-05-25 15:17:40|127.6|125.2|127.87|125.47|127.87|125.47|127.47|125.07|0
1653491870000|2022-05-25 15:17:50|127.81|125.41|127.87|125.47|127.87|125.47|127.74|125.34|0
1653491880000|2022-05-25 15:18:00|128.28|125.88|127.6|125.2|128.28|125.88|127.6|125.2|0
1653491890000|2022-05-25 15:18:10|127.73|125.33|127.46|125.06|127.73|125.33|127.46|125.06|0
1653491900000|2022-05-25 15:18:20|127.67|125.27|127.06|124.66|127.67|125.27|127.06|124.66|0
1653491910000|2022-05-25 15:18:30|127.33|124.93|127.33|124.93|127.46|125.06|127.13|124.73|0
1653491920000|2022-05-25 15:18:40|127.19|124.79|127.87|125.47|127.87|125.47|127.19|124.79|0
1653491930000|2022-05-25 15:18:50|128|125.6|128|125.6|128.14|125.74|127.87|125.47|0
1653491940000|2022-05-25 15:19:00|127.73|125.33|128|125.6|128.14|125.74|127.73|125.33|0
1653491950000|2022-05-25 15:19:10|128.27|125.87|127.12|124.72|128.54|126.14|127.12|124.72|0
1653491960000|2022-05-25 15:19:20|126.85|124.45|127.5|125.1|127.64|125.24|126.85|124.45|0
1653491970000|2022-05-25 15:19:30|127.37|124.97|127.77|125.37|127.77|125.37|127.37|124.97|0
1653491980000|2022-05-25 15:19:40|127.51|125.11|127.45|125.05|127.51|125.11|127.45|125.05|0
1653491990000|2022-05-25 15:19:50|127.51|125.11|127.38|124.98|127.51|125.11|127.31|124.91|0
1653492000000|2022-05-25 15:20:00|127.24|124.84|127.92|125.52|127.92|125.52|127.24|124.84|0
1653492010000|2022-05-25 15:20:10|127.99|125.59|127.65|125.25|127.99|125.59|127.51|125.11|0
1653492020000|2022-05-25 15:20:20|127.51|125.11|128.19|125.79|128.19|125.79|127.51|125.11|0
1653492030000|2022-05-25 15:20:30|127.92|125.52|127.64|125.24|127.92|125.52|127.37|124.97|0
1653492040000|2022-05-25 15:20:40|127.51|125.11|128.05|125.65|128.05|125.65|127.51|125.11|0
1653492050000|2022-05-25 15:20:50|128.46|126.06|129|126.6|129|126.6|128.46|126.06|0
1653492060000|2022-05-25 15:21:00|129.41|127.01|129.54|127.14|129.95|127.55|129.41|127.01|0
1653492070000|2022-05-25 15:21:10|129.27|126.87|128.73|126.33|129.27|126.87|128.59|126.19|0
1653492080000|2022-05-25 15:21:20|128.86|126.46|129.14|126.74|129.41|127.01|128.86|126.46|0
1653492090000|2022-05-25 15:21:30|128.73|126.33|128.32|125.92|128.73|126.33|128.32|125.92|0
1653492100000|2022-05-25 15:21:40|128.25|125.85|128.46|126.06|128.73|126.33|128.25|125.85|0
1653492110000|2022-05-25 15:21:50|128.32|125.92|128.18|125.78|128.32|125.92|128.18|125.78|0
1653492120000|2022-05-25 15:22:00|128.39|125.99|127.91|125.51|128.45|126.05|127.91|125.51|0
1653492130000|2022-05-25 15:22:10|127.78|125.38|127.37|124.97|127.78|125.38|127.37|124.97|0
1653492140000|2022-05-25 15:22:20|127.24|124.84|127.91|125.51|128.18|125.78|127.24|124.84|0
1653492150000|2022-05-25 15:22:30|128.32|125.92|128.32|125.92|128.32|125.92|128.05|125.65|0
1653492160000|2022-05-25 15:22:40|128.45|126.05|127.78|125.38|128.45|126.05|127.78|125.38|0
1653492170000|2022-05-25 15:22:50|127.64|125.24|127.37|124.97|127.64|125.24|127.37|124.97|0
1653492180000|2022-05-25 15:23:00|127.1|124.7|127.51|125.11|127.91|125.51|127.1|124.7|0
1653492190000|2022-05-25 15:23:10|127.24|124.84|127.1|124.7|127.24|124.84|127.1|124.7|0
1653492200000|2022-05-25 15:23:20|126.83|124.43|127.64|125.24|127.71|125.31|126.83|124.43|0
1653492210000|2022-05-25 15:23:30|127.58|125.18|127.24|124.84|127.58|125.18|127.24|124.84|0
1653492220000|2022-05-25 15:23:40|127.37|124.97|127.1|124.7|127.37|124.97|127.1|124.7|0
1653492230000|2022-05-25 15:23:50|127.04|124.64|126.9|124.5|127.1|124.7|126.9|124.5|0
1653492240000|2022-05-25 15:24:00|126.7|124.3|127.37|124.97|127.37|124.97|126.7|124.3|0
1653492250000|2022-05-25 15:24:10|127.1|124.7|126.96|124.56|127.1|124.7|126.96|124.56|0
1653492260000|2022-05-25 15:24:20|126.83|124.43|126.7|124.3|126.83|124.43|126.7|124.3|0
1653492270000|2022-05-25 15:24:30|126.63|124.23|126.7|124.3|126.83|124.43|126.63|124.23|0
1653492280000|2022-05-25 15:24:40|127.1|124.7|127.1|124.7|127.1|124.7|126.83|124.43|0
1653492290000|2022-05-25 15:24:50|127.03|124.63|127.37|124.97|127.37|124.97|126.96|124.56|0
1653492300000|2022-05-25 15:25:00|127.1|124.7|127.23|124.83|127.23|124.83|127.1|124.7|0
1653492310000|2022-05-25 15:25:10|126.96|124.56|127.5|125.1|127.5|125.1|126.96|124.56|0
1653492320000|2022-05-25 15:25:20|127.64|125.24|128.31|125.91|128.31|125.91|127.64|125.24|0
1653492330000|2022-05-25 15:25:30|128.45|126.05|128.04|125.64|128.45|126.05|127.91|125.51|0
1653492340000|2022-05-25 15:25:40|128.31|125.91|128.18|125.78|128.45|126.05|128.18|125.78|0
1653492350000|2022-05-25 15:25:50|128.45|126.05|128.31|125.91|128.58|126.18|128.18|125.78|0
1653492360000|2022-05-25 15:26:00|128.58|126.18|129.13|126.73|129.13|126.73|128.58|126.18|0
1653492370000|2022-05-25 15:26:10|129.26|126.86|128.58|126.18|129.26|126.86|128.58|126.18|0
1653492380000|2022-05-25 15:26:20|128.86|126.46|128.31|125.91|128.86|126.46|128.31|125.91|0
1653492390000|2022-05-25 15:26:30|128.72|126.32|128.45|126.05|128.86|126.46|128.45|126.05|0
1653492400000|2022-05-25 15:26:40|129.13|126.73|129.13|126.73|129.26|126.86|128.99|126.59|0
1653492410000|2022-05-25 15:26:50|129.26|126.86|128.58|126.18|129.26|126.86|128.58|126.18|0
1653492420000|2022-05-25 15:27:00|128.72|126.32|128.99|126.59|128.99|126.59|128.58|126.18|0
1653492430000|2022-05-25 15:27:10|129.13|126.73|128.72|126.32|129.13|126.73|128.72|126.32|0
1653492440000|2022-05-25 15:27:20|128.85|126.45|128.58|126.18|128.85|126.45|128.31|125.91|0
1653492450000|2022-05-25 15:27:30|128.45|126.05|128.17|125.77|128.58|126.18|128.17|125.77|0
1653492460000|2022-05-25 15:27:40|128.31|125.91|128.45|126.05|128.45|126.05|128.04|125.64|0
1653492470000|2022-05-25 15:27:50|128.58|126.18|128.45|126.05|128.58|126.18|128.17|125.77|0
1653492480000|2022-05-25 15:28:00|128.31|125.91|127.9|125.5|128.31|125.91|127.9|125.5|0
1653492490000|2022-05-25 15:28:10|128.04|125.64|128.17|125.77|128.17|125.77|127.77|125.37|0
1653492500000|2022-05-25 15:28:20|127.77|125.37|128.04|125.64|128.31|125.91|127.77|125.37|0
1653492510000|2022-05-25 15:28:30|128.31|125.91|127.63|125.23|128.31|125.91|127.63|125.23|0
1653492520000|2022-05-25 15:28:40|127.9|125.5|128.04|125.64|128.04|125.64|127.63|125.23|0
1653492530000|2022-05-25 15:28:50|128.17|125.77|127.77|125.37|128.17|125.77|127.77|125.37|0
1653492540000|2022-05-25 15:29:00|127.9|125.5|127.9|125.5|128.17|125.77|127.9|125.5|0
1653492550000|2022-05-25 15:29:10|128.17|125.77|128.44|126.04|128.44|126.04|128.17|125.77|0
1653492560000|2022-05-25 15:29:20|128.17|125.77|128.71|126.31|128.85|126.45|128.17|125.77|0
1653492570000|2022-05-25 15:29:30|128.85|126.45|128.99|126.59|129.12|126.72|128.85|126.45|0
1653492580000|2022-05-25 15:29:40|128.31|125.91|128.58|126.18|128.58|126.18|128.31|125.91|0
1653492590000|2022-05-25 15:29:50|128.71|126.31|128.71|126.31|128.71|126.31|128.58|126.18|0
1653492600000|2022-05-25 15:30:00|128.58|126.18|130.49|128.09|130.49|128.09|128.58|126.18|0
1653492610000|2022-05-25 15:30:10|130.76|128.36|129.94|127.54|130.76|128.36|129.94|127.54|0
1653492620000|2022-05-25 15:30:20|130.49|128.09|130.9|128.5|130.9|128.5|130.49|128.09|0
1653492630000|2022-05-25 15:30:30|130.76|128.36|130.49|128.09|130.76|128.36|130.35|127.95|0
1653492640000|2022-05-25 15:30:40|130.21|127.81|130.35|127.95|130.35|127.95|130.21|127.81|0
1653492650000|2022-05-25 15:30:50|130.21|127.81|129.8|127.4|130.21|127.81|129.8|127.4|0
1653492660000|2022-05-25 15:31:00|130.35|127.95|130.62|128.22|130.9|128.5|130.35|127.95|0
1653492670000|2022-05-25 15:31:10|130.9|128.5|131.03|128.63|131.17|128.77|130.9|128.5|0
1653492680000|2022-05-25 15:31:20|130.9|128.5|129.94|127.54|130.9|128.5|129.94|127.54|0
1653492690000|2022-05-25 15:31:30|129.8|127.4|129.74|127.34|129.8|127.4|129.66|127.26|0
1653492700000|2022-05-25 15:31:40|129.66|127.26|129.25|126.85|129.66|127.26|129.12|126.72|0
1653492710000|2022-05-25 15:31:50|128.85|126.45|129.39|126.99|129.39|126.99|128.85|126.45|0
1653492720000|2022-05-25 15:32:00|129.53|127.13|128.92|126.52|129.53|127.13|128.92|126.52|0
1653492730000|2022-05-25 15:32:10|128.85|126.45|129.12|126.72|129.12|126.72|128.85|126.45|0
1653492740000|2022-05-25 15:32:20|129.39|126.99|130.07|127.67|130.07|127.67|129.39|126.99|0
1653492750000|2022-05-25 15:32:30|129.53|127.13|130.21|127.81|130.21|127.81|129.53|127.13|0
1653492760000|2022-05-25 15:32:40|130.48|128.08|130.48|128.08|130.48|128.08|130.01|127.61|0
1653492770000|2022-05-25 15:32:50|130.62|128.22|130.89|128.49|130.89|128.49|130.21|127.81|0
1653492780000|2022-05-25 15:33:00|131.44|129.04|132.13|129.73|132.13|129.73|131.44|129.04|0
1653492790000|2022-05-25 15:33:10|131.58|129.18|131.44|129.04|131.58|129.18|131.44|129.04|0
1653492800000|2022-05-25 15:33:20|131.31|128.91|131.17|128.77|131.31|128.91|131.03|128.63|0
1653492810000|2022-05-25 15:33:30|131.58|129.18|131.03|128.63|131.58|129.18|131.03|128.63|0
1653492820000|2022-05-25 15:33:40|131.44|129.04|131.58|129.18|131.99|129.59|131.44|129.04|0
1653492830000|2022-05-25 15:33:50|131.03|128.63|131.86|129.46|131.86|129.46|131.03|128.63|0
1653492840000|2022-05-25 15:34:00|132.27|129.87|133.1|130.7|133.1|130.7|132.27|129.87|0
1653492850000|2022-05-25 15:34:10|133.52|131.12|132.69|130.29|133.52|131.12|132.69|130.29|0
1653492860000|2022-05-25 15:34:20|133.38|130.98|133.24|130.84|133.66|131.26|133.24|130.84|0
1653492870000|2022-05-25 15:34:30|132.82|130.42|132.68|130.28|133.1|130.7|132.68|130.28|0
1653492880000|2022-05-25 15:34:40|132.82|130.42|132.82|130.42|132.82|130.42|132.55|130.15|0
1653492890000|2022-05-25 15:34:50|133.1|130.7|132.96|130.56|133.38|130.98|132.96|130.56|0
1653492900000|2022-05-25 15:35:00|133.1|130.7|132.13|129.73|133.1|130.7|132.13|129.73|0
1653492910000|2022-05-25 15:35:10|132.27|129.87|132.68|130.28|132.68|130.28|132.27|129.87|0
1653492920000|2022-05-25 15:35:20|132.82|130.42|133.66|131.26|133.66|131.26|132.82|130.42|0
1653492930000|2022-05-25 15:35:30|133.93|131.53|134.07|131.67|134.07|131.67|133.93|131.53|0
1653492940000|2022-05-25 15:35:40|135.75|133.35|136.03|133.63|136.46|134.06|135.75|133.35|0
1653492950000|2022-05-25 15:35:50|136.46|134.06|136.6|134.2|136.6|134.2|136.17|133.77|0
1653492960000|2022-05-25 15:36:00|136.32|133.92|136.6|134.2|136.6|134.2|136.32|133.92|0
1653492970000|2022-05-25 15:36:10|136.46|134.06|136.32|133.92|136.46|134.06|136.32|133.92|0
1653492980000|2022-05-25 15:36:20|136.46|134.06|136.31|133.91|136.46|134.06|136.31|133.91|0
1653492990000|2022-05-25 15:36:30|135.89|133.49|135.61|133.21|135.89|133.49|135.61|133.21|0
1653493000000|2022-05-25 15:36:40|135.89|133.49|135.26|132.86|135.89|133.49|135.26|132.86|0
1653493010000|2022-05-25 15:36:50|135.19|132.79|135.05|132.65|135.33|132.93|135.05|132.65|0
1653493020000|2022-05-25 15:37:00|135.19|132.79|134.14|131.74|135.33|132.93|134.14|131.74|0
1653493030000|2022-05-25 15:37:10|134.28|131.88|135.84|133.44|135.84|133.44|134.28|131.88|0
1653493040000|2022-05-25 15:37:20|136.12|133.72|136.68|134.28|136.68|134.28|136.12|133.72|0
1653493050000|2022-05-25 15:37:30|136.54|134.14|136.68|134.28|136.82|134.42|136.54|134.14|0
1653493060000|2022-05-25 15:37:40|136.54|134.14|136.68|134.28|136.96|134.56|136.54|134.14|0
1653493070000|2022-05-25 15:37:50|136.82|134.42|136.96|134.56|136.96|134.56|136.82|134.42|0
1653493080000|2022-05-25 15:38:00|137.1|134.7|137.81|135.41|137.81|135.41|137.1|134.7|0
1653493090000|2022-05-25 15:38:10|138.09|135.69|137.66|135.26|138.09|135.69|137.38|134.98|0
1653493100000|2022-05-25 15:38:20|137.52|135.12|138.23|135.83|138.51|136.11|137.52|135.12|0
1653493110000|2022-05-25 15:38:30|137.95|135.55|138.23|135.83|138.23|135.83|137.66|135.26|0
1653493120000|2022-05-25 15:38:40|138.37|135.97|137.66|135.26|138.37|135.97|137.66|135.26|0
1653493130000|2022-05-25 15:38:50|137.74|135.34|137.38|134.98|137.88|135.48|137.38|134.98|0
1653493140000|2022-05-25 15:39:00|137.24|134.84|136.54|134.14|137.24|134.84|136.39|133.99|0
1653493150000|2022-05-25 15:39:10|137.1|134.7|136.68|134.28|137.1|134.7|136.68|134.28|0
1653493160000|2022-05-25 15:39:20|136.39|133.99|136.39|133.99|136.53|134.13|136.39|133.99|0
1653493170000|2022-05-25 15:39:30|136.11|133.71|136.25|133.85|136.25|133.85|136.11|133.71|0
1653493180000|2022-05-25 15:39:40|136.39|133.99|135.83|133.43|136.39|133.99|135.55|133.15|0
1653493190000|2022-05-25 15:39:50|136.11|133.71|136.11|133.71|136.11|133.71|135.97|133.57|0
1653493200000|2022-05-25 15:40:00|136.61|134.21|136.81|134.41|136.81|134.41|136.39|133.99|0
1653493210000|2022-05-25 15:40:10|137.38|134.98|136.61|134.21|137.38|134.98|136.61|134.21|0
1653493220000|2022-05-25 15:40:20|136.67|134.27|136.25|133.85|136.67|134.27|136.25|133.85|0
1653493230000|2022-05-25 15:40:30|136.67|134.27|136.39|133.99|136.81|134.41|136.39|133.99|0
1653493240000|2022-05-25 15:40:40|136.81|134.41|135.83|133.43|136.81|134.41|135.83|133.43|0
1653493250000|2022-05-25 15:40:50|135.69|133.29|135.2|132.8|135.69|133.29|135.06|132.66|0
1653493260000|2022-05-25 15:41:00|135.13|132.73|135.27|132.87|135.27|132.87|135.13|132.73|0
1653493270000|2022-05-25 15:41:10|135.55|133.15|135.13|132.73|135.69|133.29|135.13|132.73|0
1653493280000|2022-05-25 15:41:20|135.27|132.87|135.27|132.87|135.69|133.29|135.27|132.87|0
1653493290000|2022-05-25 15:41:30|135.55|133.15|134.85|132.45|135.55|133.15|134.85|132.45|0
1653493300000|2022-05-25 15:41:40|134.71|132.31|134.99|132.59|134.99|132.59|134.71|132.31|0
1653493310000|2022-05-25 15:41:50|135.13|132.73|135.69|133.29|135.69|133.29|135.13|132.73|0
1653493320000|2022-05-25 15:42:00|135.83|133.43|137.09|134.69|137.09|134.69|135.83|133.43|0
1653493330000|2022-05-25 15:42:10|137.23|134.83|136.81|134.41|137.23|134.83|136.81|134.41|0
1653493340000|2022-05-25 15:42:20|137.09|134.69|137.37|134.97|137.37|134.97|137.09|134.69|0
1653493350000|2022-05-25 15:42:30|137.09|134.69|137.09|134.69|137.09|134.69|136.81|134.41|0
1653493360000|2022-05-25 15:42:40|136.74|134.34|136.53|134.13|136.88|134.48|136.53|134.13|0
1653493370000|2022-05-25 15:42:50|136.25|133.85|136.11|133.71|136.25|133.85|135.97|133.57|0
1653493380000|2022-05-25 15:43:00|136.32|133.92|135.55|133.15|136.32|133.92|135.55|133.15|0
1653493390000|2022-05-25 15:43:10|135.41|133.01|135.55|133.15|135.55|133.15|135.41|133.01|0
1653493400000|2022-05-25 15:43:20|135.41|133.01|135.27|132.87|135.55|133.15|135.27|132.87|0
1653493410000|2022-05-25 15:43:30|135.13|132.73|134.85|132.45|135.13|132.73|134.78|132.38|0
1653493420000|2022-05-25 15:43:40|134.57|132.17|135.13|132.73|135.13|132.73|134.57|132.17|0
1653493430000|2022-05-25 15:43:50|134.85|132.45|134.15|131.75|134.85|132.45|134.15|131.75|0
1653493440000|2022-05-25 15:44:00|133.74|131.34|132.63|130.23|133.74|131.34|132.63|130.23|0
1653493450000|2022-05-25 15:44:10|132.21|129.81|132.35|129.95|132.35|129.95|132.21|129.81|0
1653493460000|2022-05-25 15:44:20|132.21|129.81|132.77|130.37|132.77|130.37|132.21|129.81|0
1653493470000|2022-05-25 15:44:30|132.9|130.5|133.46|131.06|133.46|131.06|132.9|130.5|0
1653493480000|2022-05-25 15:44:40|133.18|130.78|133.25|130.85|133.53|131.13|133.18|130.78|0
1653493490000|2022-05-25 15:44:50|132.77|130.37|133.18|130.78|133.32|130.92|132.77|130.37|0
1653493500000|2022-05-25 15:45:00|133.73|131.33|133.32|130.92|133.73|131.33|133.32|130.92|0
1653493510000|2022-05-25 15:45:10|133.04|130.64|132.76|130.36|133.04|130.64|132.63|130.23|0
1653493520000|2022-05-25 15:45:20|133.04|130.64|133.18|130.78|133.46|131.06|133.04|130.64|0
1653493530000|2022-05-25 15:45:30|133.73|131.33|133.73|131.33|133.73|131.33|133.04|130.64|0
1653493540000|2022-05-25 15:45:40|133.32|130.92|132.76|130.36|133.32|130.92|132.76|130.36|0
1653493550000|2022-05-25 15:45:50|132.9|130.5|132.76|130.36|133.04|130.64|132.76|130.36|0
1653493560000|2022-05-25 15:46:00|132.35|129.95|132.63|130.23|132.63|130.23|132.35|129.95|0
1653493570000|2022-05-25 15:46:10|132.07|129.67|131.8|129.4|132.07|129.67|131.8|129.4|0
1653493580000|2022-05-25 15:46:20|132.28|129.88|132.9|130.5|132.9|130.5|132.28|129.88|0
1653493590000|2022-05-25 15:46:30|133.04|130.64|133.11|130.71|133.11|130.71|133.04|130.64|0
1653493600000|2022-05-25 15:46:40|133.59|131.19|133.73|131.33|133.73|131.33|133.32|130.92|0
1653493610000|2022-05-25 15:46:50|133.87|131.47|134.29|131.89|134.29|131.89|133.87|131.47|0
1653493620000|2022-05-25 15:47:00|134.15|131.75|133.59|131.19|134.15|131.75|133.59|131.19|0
1653493630000|2022-05-25 15:47:10|133.39|130.99|133.04|130.64|133.39|130.99|133.04|130.64|0
1653493640000|2022-05-25 15:47:20|132.9|130.5|132.62|130.22|133.04|130.64|132.62|130.22|0
1653493650000|2022-05-25 15:47:30|132.9|130.5|132.49|130.09|132.9|130.5|132.49|130.09|0
1653493660000|2022-05-25 15:47:40|132.62|130.22|132.76|130.36|133.04|130.64|132.62|130.22|0
1653493670000|2022-05-25 15:47:50|132.48|130.08|132.48|130.08|132.62|130.22|132.48|130.08|0
1653493680000|2022-05-25 15:48:00|132.35|129.95|132.21|129.81|132.35|129.95|131.8|129.4|0
1653493690000|2022-05-25 15:48:10|132.48|130.08|131.93|129.53|132.62|130.22|131.93|129.53|0
1653493700000|2022-05-25 15:48:20|131.8|129.4|131.52|129.12|131.8|129.4|131.52|129.12|0
1653493710000|2022-05-25 15:48:30|131.66|129.26|131.11|128.71|131.66|129.26|130.97|128.57|0
1653493720000|2022-05-25 15:48:40|131.25|128.85|131.66|129.26|131.8|129.4|131.25|128.85|0
1653493730000|2022-05-25 15:48:50|131.79|129.39|131.38|128.98|131.93|129.53|131.38|128.98|0
1653493740000|2022-05-25 15:49:00|131.52|129.12|131.93|129.53|131.93|129.53|131.38|128.98|0
1653493750000|2022-05-25 15:49:10|131.79|129.39|131.79|129.39|131.79|129.39|131.79|129.39|0
1653493760000|2022-05-25 15:49:20|132.07|129.67|131.93|129.53|132.07|129.67|131.93|129.53|0
1653493770000|2022-05-25 15:49:30|131.79|129.39|132.21|129.81|132.21|129.81|131.66|129.26|0
1653493780000|2022-05-25 15:49:40|132|129.6|131.79|129.39|132.07|129.67|131.79|129.39|0
1653493790000|2022-05-25 15:49:50|131.93|129.53|132.14|129.74|132.14|129.74|131.93|129.53|0
1653493800000|2022-05-25 15:50:00|132.07|129.67|131.79|129.39|132.07|129.67|131.79|129.39|0
1653493810000|2022-05-25 15:50:10|131.93|129.53|131.93|129.53|132.48|130.08|131.93|129.53|0
1653493820000|2022-05-25 15:50:20|131.79|129.39|131.52|129.12|131.93|129.53|131.52|129.12|0
1653493830000|2022-05-25 15:50:30|131.79|129.39|132.2|129.8|132.2|129.8|131.79|129.39|0
1653493840000|2022-05-25 15:50:40|131.86|129.46|131.45|129.05|131.86|129.46|131.45|129.05|0
1653493850000|2022-05-25 15:50:50|131.24|128.84|131.79|129.39|131.79|129.39|131.24|128.84|0
1653493860000|2022-05-25 15:51:00|132.34|129.94|133.03|130.63|133.03|130.63|132.34|129.94|0
1653493870000|2022-05-25 15:51:10|132.62|130.22|132.62|130.22|132.76|130.36|132.62|130.22|0
1653493880000|2022-05-25 15:51:20|132.89|130.49|133.45|131.05|133.45|131.05|132.89|130.49|0
1653493890000|2022-05-25 15:51:30|133.03|130.63|133.86|131.46|133.86|131.46|132.75|130.35|0
1653493900000|2022-05-25 15:51:40|133.58|131.18|133.86|131.46|133.86|131.46|133.58|131.18|0
1653493910000|2022-05-25 15:51:50|134|131.6|133.72|131.32|134.14|131.74|133.72|131.32|0
1653493920000|2022-05-25 15:52:00|133.31|130.91|133.31|130.91|133.31|130.91|132.89|130.49|0
1653493930000|2022-05-25 15:52:10|133.44|131.04|132.89|130.49|133.44|131.04|132.89|130.49|0
1653493940000|2022-05-25 15:52:20|133.03|130.63|132.75|130.35|133.03|130.63|132.75|130.35|0
1653493950000|2022-05-25 15:52:30|133.17|130.77|132.75|130.35|133.17|130.77|132.75|130.35|0
1653493960000|2022-05-25 15:52:40|133.03|130.63|132.89|130.49|133.03|130.63|132.89|130.49|0
1653493970000|2022-05-25 15:52:50|133.1|130.7|132.89|130.49|133.1|130.7|132.89|130.49|0
1653493980000|2022-05-25 15:53:00|132.75|130.35|132.06|129.66|132.75|130.35|132.06|129.66|0
1653493990000|2022-05-25 15:53:10|132.2|129.8|132.48|130.08|132.75|130.35|132.2|129.8|0
1653494000000|2022-05-25 15:53:20|132.82|130.42|133.17|130.77|133.17|130.77|132.82|130.42|0
1653494010000|2022-05-25 15:53:30|132.89|130.49|132.89|130.49|132.89|130.49|132.61|130.21|0
1653494020000|2022-05-25 15:53:40|132.75|130.35|132.61|130.21|133.03|130.63|132.61|130.21|0
1653494030000|2022-05-25 15:53:50|132.75|130.35|133.03|130.63|133.03|130.63|132.75|130.35|0
1653494040000|2022-05-25 15:54:00|133.3|130.9|133.3|130.9|133.65|131.25|133.3|130.9|0
1653494050000|2022-05-25 15:54:10|133.16|130.76|133.51|131.11|133.58|131.18|133.16|130.76|0
1653494060000|2022-05-25 15:54:20|133.72|131.32|133.44|131.04|133.72|131.32|133.44|131.04|0
1653494070000|2022-05-25 15:54:30|133.3|130.9|133.03|130.63|133.3|130.9|133.03|130.63|0
1653494080000|2022-05-25 15:54:40|133.16|130.76|133.3|130.9|133.3|130.9|133.16|130.76|0
1653494090000|2022-05-25 15:54:50|133.03|130.63|133.44|131.04|133.44|131.04|133.03|130.63|0
1653494100000|2022-05-25 15:55:00|133.16|130.76|132.75|130.35|133.44|131.04|132.75|130.35|0
1653494110000|2022-05-25 15:55:10|133.03|130.63|133.16|130.76|133.3|130.9|133.03|130.63|0
1653494120000|2022-05-25 15:55:20|133.24|130.84|133.58|131.18|133.58|131.18|132.89|130.49|0
1653494130000|2022-05-25 15:55:30|133.3|130.9|133.3|130.9|133.44|131.04|133.3|130.9|0
1653494140000|2022-05-25 15:55:40|133.16|130.76|133.02|130.62|133.16|130.76|133.02|130.62|0
1653494150000|2022-05-25 15:55:50|133.44|131.04|133.16|130.76|133.51|131.11|133.16|130.76|0
1653494160000|2022-05-25 15:56:00|133.3|130.9|132.89|130.49|133.3|130.9|132.89|130.49|0
1653494170000|2022-05-25 15:56:10|132.61|130.21|132.89|130.49|132.89|130.49|132.47|130.07|0
1653494180000|2022-05-25 15:56:20|133.16|130.76|132.88|130.48|133.16|130.76|132.88|130.48|0
1653494190000|2022-05-25 15:56:30|132.75|130.35|132.61|130.21|132.75|130.35|132.61|130.21|0
1653494200000|2022-05-25 15:56:40|132.47|130.07|132.61|130.21|132.75|130.35|132.47|130.07|0
1653494210000|2022-05-25 15:56:50|132.47|130.07|132.06|129.66|132.75|130.35|132.06|129.66|0
1653494220000|2022-05-25 15:57:00|132.33|129.93|132.75|130.35|132.75|130.35|132.19|129.79|0
1653494230000|2022-05-25 15:57:10|133.02|130.62|133.02|130.62|133.16|130.76|133.02|130.62|0
1653494240000|2022-05-25 15:57:20|132.61|130.21|132.75|130.35|132.75|130.35|132.33|129.93|0
1653494250000|2022-05-25 15:57:30|132.61|130.21|132.47|130.07|132.61|130.21|132.47|130.07|0
1653494260000|2022-05-25 15:57:40|132.61|130.21|132.33|129.93|132.61|130.21|132.33|129.93|0
1653494270000|2022-05-25 15:57:50|132.47|130.07|132.47|130.07|132.47|130.07|132.19|129.79|0
1653494280000|2022-05-25 15:58:00|132.19|129.79|132.05|129.65|132.19|129.79|131.92|129.52|0
1653494290000|2022-05-25 15:58:10|131.64|129.24|131.23|128.83|131.64|129.24|131.23|128.83|0
1653494300000|2022-05-25 15:58:20|131.09|128.69|131.09|128.69|131.09|128.69|130.68|128.28|0
1653494310000|2022-05-25 15:58:30|130.82|128.42|130.82|128.42|130.82|128.42|130.68|128.28|0
1653494320000|2022-05-25 15:58:40|130.96|128.56|131.23|128.83|131.23|128.83|130.96|128.56|0
1653494330000|2022-05-25 15:58:50|131.09|128.69|131.23|128.83|131.23|128.83|130.96|128.56|0
1653494340000|2022-05-25 15:59:00|131.5|129.1|132.33|129.93|132.33|129.93|131.5|129.1|0
1653494350000|2022-05-25 15:59:10|132.47|130.07|131.78|129.38|132.47|130.07|131.78|129.38|0
1653494360000|2022-05-25 15:59:20|132.33|129.93|132.47|130.07|132.47|130.07|132.26|129.86|0
1653494370000|2022-05-25 15:59:30|131.68|129.28|132.54|130.14|132.54|130.14|131.68|129.28|0
1653494380000|2022-05-25 15:59:40|132.68|130.28|132.82|130.42|132.82|130.42|132.54|130.14|0
1653494390000|2022-05-25 15:59:50|132.4|130|132.82|130.42|132.82|130.42|132.26|129.86|0
1653494400000|2022-05-25 16:00:00|132.75|130.35|132.54|130.14|132.75|130.35|131.99|129.59|0
1653494410000|2022-05-25 16:00:10|132.4|130|132.68|130.28|132.82|130.42|132.4|130|0
1653494420000|2022-05-25 16:00:20|132.54|130.14|132.68|130.28|132.68|130.28|132.54|130.14|0
1653494430000|2022-05-25 16:00:30|132.06|129.66|132.12|129.72|132.12|129.72|131.99|129.59|0
1653494440000|2022-05-25 16:00:40|132.26|129.86|132.12|129.72|132.26|129.86|131.85|129.45|0
1653494450000|2022-05-25 16:00:50|131.71|129.31|132.12|129.72|132.12|129.72|131.71|129.31|0
1653494460000|2022-05-25 16:01:00|132.4|130|132.54|130.14|132.54|130.14|132.26|129.86|0
1653494470000|2022-05-25 16:01:10|132.4|130|132.95|130.55|132.95|130.55|132.4|130|0
1653494480000|2022-05-25 16:01:20|133.09|130.69|132.12|129.72|133.09|130.69|132.12|129.72|0
1653494490000|2022-05-25 16:01:30|131.98|129.58|131.57|129.17|131.98|129.58|131.57|129.17|0
1653494500000|2022-05-25 16:01:40|131.3|128.9|130.88|128.48|131.3|128.9|130.88|128.48|0
1653494510000|2022-05-25 16:01:50|131.16|128.76|130.88|128.48|131.16|128.76|130.88|128.48|0
1653494520000|2022-05-25 16:02:00|130.75|128.35|130.61|128.21|130.75|128.35|130.33|127.93|0
1653494530000|2022-05-25 16:02:10|130.88|128.48|130.2|127.8|130.88|128.48|130.2|127.8|0
1653494540000|2022-05-25 16:02:20|130.47|128.07|130.06|127.66|130.47|128.07|130.06|127.66|0
1653494550000|2022-05-25 16:02:30|129.92|127.52|130.47|128.07|130.61|128.21|129.79|127.39|0
1653494560000|2022-05-25 16:02:40|130.06|127.66|130.06|127.66|130.06|127.66|130.06|127.66|0
1653494570000|2022-05-25 16:02:50|129.92|127.52|129.92|127.52|129.92|127.52|129.86|127.46|0
1653494580000|2022-05-25 16:03:00|129.79|127.39|130.47|128.07|130.47|128.07|129.79|127.39|0
1653494590000|2022-05-25 16:03:10|130.33|127.93|130.74|128.34|130.88|128.48|130.33|127.93|0
1653494600000|2022-05-25 16:03:20|131.09|128.69|131.02|128.62|131.09|128.69|131.02|128.62|0
1653494610000|2022-05-25 16:03:30|131.43|129.03|131.71|129.31|131.71|129.31|131.43|129.03|0
1653494620000|2022-05-25 16:03:40|131.84|129.44|131.57|129.17|131.84|129.44|131.29|128.89|0
1653494630000|2022-05-25 16:03:50|131.43|129.03|131.57|129.17|131.57|129.17|131.43|129.03|0
1653494640000|2022-05-25 16:04:00|131.7|129.3|131.43|129.03|131.7|129.3|130.88|128.48|0
1653494650000|2022-05-25 16:04:10|131.29|128.89|131.15|128.75|131.7|129.3|131.15|128.75|0
1653494660000|2022-05-25 16:04:20|131.29|128.89|131.15|128.75|131.43|129.03|131.15|128.75|0
1653494670000|2022-05-25 16:04:30|131.57|129.17|131.43|129.03|131.84|129.44|131.43|129.03|0
1653494680000|2022-05-25 16:04:40|131.29|128.89|131.57|129.17|131.57|129.17|131.29|128.89|0
1653494690000|2022-05-25 16:04:50|131.7|129.3|131.29|128.89|131.7|129.3|131.29|128.89|0
1653494700000|2022-05-25 16:05:00|131.43|129.03|130.88|128.48|131.43|129.03|130.88|128.48|0
1653494710000|2022-05-25 16:05:10|131.02|128.62|131.15|128.75|131.15|128.75|130.88|128.48|0
1653494720000|2022-05-25 16:05:20|130.74|128.34|130.33|127.93|130.74|128.34|130.33|127.93|0
1653494730000|2022-05-25 16:05:30|130.47|128.07|130.88|128.48|130.88|128.48|130.47|128.07|0
1653494740000|2022-05-25 16:05:40|130.74|128.34|131.29|128.89|131.29|128.89|130.74|128.34|0
1653494750000|2022-05-25 16:05:50|131.22|128.82|130.74|128.34|131.29|128.89|130.74|128.34|0
1653494760000|2022-05-25 16:06:00|130.6|128.2|130.88|128.48|130.88|128.48|130.19|127.79|0
1653494770000|2022-05-25 16:06:10|131.15|128.75|131.08|128.68|131.29|128.89|130.88|128.48|0
1653494780000|2022-05-25 16:06:20|131.29|128.89|131.15|128.75|131.29|128.89|130.88|128.48|0
1653494790000|2022-05-25 16:06:30|130.74|128.34|130.88|128.48|130.88|128.48|130.74|128.34|0
1653494800000|2022-05-25 16:06:40|130.74|128.34|131.56|129.16|131.56|129.16|130.74|128.34|0
1653494810000|2022-05-25 16:06:50|131.42|129.02|131.7|129.3|131.7|129.3|131.29|128.89|0
1653494820000|2022-05-25 16:07:00|131.84|129.44|131.56|129.16|131.84|129.44|131.56|129.16|0
1653494830000|2022-05-25 16:07:10|131.42|129.02|130.87|128.47|131.56|129.16|130.87|128.47|0
1653494840000|2022-05-25 16:07:20|131.15|128.75|131.56|129.16|131.7|129.3|131.15|128.75|0
1653494850000|2022-05-25 16:07:30|131.7|129.3|131.56|129.16|131.7|129.3|131.56|129.16|0
1653494860000|2022-05-25 16:07:40|131.7|129.3|131.29|128.89|131.7|129.3|131.29|128.89|0
1653494870000|2022-05-25 16:07:50|131.01|128.61|131.01|128.61|131.29|128.89|130.87|128.47|0
1653494880000|2022-05-25 16:08:00|131.56|129.16|131.42|129.02|131.56|129.16|131.15|128.75|0
1653494890000|2022-05-25 16:08:10|131.7|129.3|131.7|129.3|131.7|129.3|131.7|129.3|0
1653494900000|2022-05-25 16:08:20|131.84|129.44|131.42|129.02|131.84|129.44|131.28|128.88|0
1653494910000|2022-05-25 16:08:30|131.63|129.23|131.97|129.57|131.97|129.57|131.56|129.16|0
1653494920000|2022-05-25 16:08:40|132.11|129.71|131.83|129.43|132.25|129.85|131.83|129.43|0
1653494930000|2022-05-25 16:08:50|132.25|129.85|132.39|129.99|132.39|129.99|132.25|129.85|0
1653494940000|2022-05-25 16:09:00|132.53|130.13|132.11|129.71|132.66|130.26|132.11|129.71|0
1653494950000|2022-05-25 16:09:10|132.39|129.99|132.52|130.12|132.52|130.12|132.39|129.99|0
1653494960000|2022-05-25 16:09:20|133.22|130.82|133.63|131.23|133.63|131.23|133.08|130.68|0
1653494970000|2022-05-25 16:09:30|134.33|131.93|135.59|133.19|135.73|133.33|134.33|131.93|0
1653494980000|2022-05-25 16:09:40|135.45|133.05|134.75|132.35|135.45|133.05|134.75|132.35|0
1653494990000|2022-05-25 16:09:50|134.89|132.49|135.03|132.63|135.31|132.91|134.89|132.49|0
1653495000000|2022-05-25 16:10:00|135.73|133.33|135.45|133.05|135.73|133.33|135.45|133.05|0
1653495010000|2022-05-25 16:10:10|135.17|132.77|134.47|132.07|135.17|132.77|134.47|132.07|0
1653495020000|2022-05-25 16:10:20|134.75|132.35|134.89|132.49|135.17|132.77|134.75|132.35|0
1653495030000|2022-05-25 16:10:30|135.03|132.63|135.03|132.63|135.17|132.77|135.03|132.63|0
1653495040000|2022-05-25 16:10:40|135.17|132.77|134.61|132.21|135.17|132.77|134.61|132.21|0
1653495050000|2022-05-25 16:10:50|134.89|132.49|134.75|132.35|134.89|132.49|134.61|132.21|0
1653495060000|2022-05-25 16:11:00|134.33|131.93|134.19|131.79|134.33|131.93|134.19|131.79|0
1653495070000|2022-05-25 16:11:10|134.33|131.93|133.35|130.95|134.33|131.93|133.35|130.95|0
1653495080000|2022-05-25 16:11:20|133.49|131.09|133.35|130.95|133.49|131.09|133.35|130.95|0
1653495090000|2022-05-25 16:11:30|132.8|130.4|133.07|130.67|133.07|130.67|132.8|130.4|0
1653495100000|2022-05-25 16:11:40|133.21|130.81|133.35|130.95|133.49|131.09|133.21|130.81|0
1653495110000|2022-05-25 16:11:50|132.94|130.54|132.66|130.26|132.94|130.54|132.66|130.26|0
1653495120000|2022-05-25 16:12:00|132.8|130.4|133.35|130.95|133.35|130.95|132.66|130.26|0
1653495130000|2022-05-25 16:12:10|133.07|130.67|133.21|130.81|133.63|131.23|133.07|130.67|0
1653495140000|2022-05-25 16:12:20|133.35|130.95|133.21|130.81|133.35|130.95|133.21|130.81|0
1653495150000|2022-05-25 16:12:30|133.49|131.09|133.91|131.51|133.91|131.51|133.49|131.09|0
1653495160000|2022-05-25 16:12:40|134.05|131.65|134.05|131.65|134.33|131.93|134.05|131.65|0
1653495170000|2022-05-25 16:12:50|133.77|131.37|133.91|131.51|133.91|131.51|133.77|131.37|0
1653495180000|2022-05-25 16:13:00|134.32|131.92|134.05|131.65|134.32|131.92|133.49|131.09|0
1653495190000|2022-05-25 16:13:10|133.77|131.37|134.05|131.65|134.32|131.92|133.77|131.37|0
1653495200000|2022-05-25 16:13:20|134.18|131.78|134.18|131.78|134.18|131.78|134.18|131.78|0
1653495210000|2022-05-25 16:13:30|133.91|131.51|134.6|132.2|134.6|132.2|133.91|131.51|0
1653495220000|2022-05-25 16:13:40|134.46|132.06|134.32|131.92|134.46|132.06|134.04|131.64|0
1653495230000|2022-05-25 16:13:50|134.46|132.06|134.74|132.34|134.74|132.34|134.46|132.06|0
1653495240000|2022-05-25 16:14:00|134.46|132.06|133.77|131.37|134.46|132.06|133.77|131.37|0
1653495250000|2022-05-25 16:14:10|134.04|131.64|133.49|131.09|134.04|131.64|133.49|131.09|0
1653495260000|2022-05-25 16:14:20|133.63|131.23|133.76|131.36|133.76|131.36|133.49|131.09|0
1653495270000|2022-05-25 16:14:30|133.49|131.09|133.63|131.23|133.63|131.23|133.49|131.09|0
1653495280000|2022-05-25 16:14:40|133.76|131.36|133.63|131.23|133.76|131.36|133.63|131.23|0
1653495290000|2022-05-25 16:14:50|133.49|131.09|133.49|131.09|133.63|131.23|133.49|131.09|0
1653495300000|2022-05-25 16:15:00|133.63|131.23|133.07|130.67|133.63|131.23|133.07|130.67|0
1653495310000|2022-05-25 16:15:10|133.21|130.81|133.49|131.09|133.62|131.22|133.21|130.81|0
1653495320000|2022-05-25 16:15:20|133.28|130.88|133.49|131.09|133.49|131.09|133.21|130.81|0
1653495330000|2022-05-25 16:15:30|133.21|130.81|133.48|131.08|133.48|131.08|133.07|130.67|0
1653495340000|2022-05-25 16:15:40|133.35|130.95|133.76|131.36|133.76|131.36|133.35|130.95|0
1653495350000|2022-05-25 16:15:50|133.48|131.08|133.76|131.36|133.76|131.36|133.48|131.08|0
1653495360000|2022-05-25 16:16:00|133.62|131.22|134.25|131.85|134.25|131.85|133.48|131.08|0
1653495370000|2022-05-25 16:16:10|134.18|131.78|134.04|131.64|134.18|131.78|134.04|131.64|0
1653495380000|2022-05-25 16:16:20|133.76|131.36|134.32|131.92|134.32|131.92|133.76|131.36|0
1653495390000|2022-05-25 16:16:30|134.04|131.64|134.04|131.64|134.04|131.64|134.04|131.64|0
1653495400000|2022-05-25 16:16:40|133.9|131.5|134.32|131.92|134.32|131.92|133.9|131.5|0
1653495410000|2022-05-25 16:16:50|134.18|131.78|133.9|131.5|134.18|131.78|133.9|131.5|0
1653495420000|2022-05-25 16:17:00|133.62|131.22|133.2|130.8|133.62|131.22|133.07|130.67|0
1653495430000|2022-05-25 16:17:10|133.34|130.94|133.48|131.08|133.76|131.36|133.34|130.94|0
1653495440000|2022-05-25 16:17:20|133.2|130.8|133.76|131.36|133.76|131.36|133.2|130.8|0
1653495450000|2022-05-25 16:17:30|133.62|131.22|133.48|131.08|133.83|131.43|133.48|131.08|0
1653495460000|2022-05-25 16:17:40|134.04|131.64|134.32|131.92|134.32|131.92|133.9|131.5|0
1653495470000|2022-05-25 16:17:50|134.46|132.06|134.88|132.48|134.88|132.48|134.46|132.06|0
1653495480000|2022-05-25 16:18:00|135.02|132.62|135.02|132.62|135.16|132.76|135.02|132.62|0
1653495490000|2022-05-25 16:18:10|135.3|132.9|135.86|133.46|135.86|133.46|135.3|132.9|0
1653495500000|2022-05-25 16:18:20|136.14|133.74|136|133.6|136.42|134.02|136|133.6|0
1653495510000|2022-05-25 16:18:30|136.56|134.16|136|133.6|136.56|134.16|136|133.6|0
1653495520000|2022-05-25 16:18:40|136.14|133.74|135.57|133.17|136.14|133.74|135.57|133.17|0
1653495530000|2022-05-25 16:18:50|135.72|133.32|135.43|133.03|135.72|133.32|135.29|132.89|0
1653495540000|2022-05-25 16:19:00|136|133.6|135.15|132.75|136|133.6|135.15|132.75|0
1653495550000|2022-05-25 16:19:10|135.43|133.03|135.43|133.03|135.57|133.17|135.43|133.03|0
1653495560000|2022-05-25 16:19:20|135.71|133.31|136|133.6|136.14|133.74|135.71|133.31|0
1653495570000|2022-05-25 16:19:30|135.85|133.45|136.98|134.58|136.98|134.58|135.85|133.45|0
1653495580000|2022-05-25 16:19:40|136.7|134.3|135.85|133.45|136.7|134.3|135.85|133.45|0
1653495590000|2022-05-25 16:19:50|135.71|133.31|135.71|133.31|135.71|133.31|135.57|133.17|0
1653495600000|2022-05-25 16:20:00|136.14|133.74|136.84|134.44|136.84|134.44|136.14|133.74|0
1653495610000|2022-05-25 16:20:10|136.98|134.58|136.84|134.44|136.98|134.58|136.84|134.44|0
1653495620000|2022-05-25 16:20:20|136.42|134.02|136.28|133.88|136.42|134.02|136.13|133.73|0
1653495630000|2022-05-25 16:20:30|135.85|133.45|136.7|134.3|136.7|134.3|135.85|133.45|0
1653495640000|2022-05-25 16:20:40|136.42|134.02|136.7|134.3|136.84|134.44|136.42|134.02|0
1653495650000|2022-05-25 16:20:50|136.98|134.58|136.98|134.58|137.26|134.86|136.98|134.58|0
1653495660000|2022-05-25 16:21:00|137.4|135|137.26|134.86|137.4|135|137.26|134.86|0
1653495670000|2022-05-25 16:21:10|137.69|135.29|137.69|135.29|137.97|135.57|137.69|135.29|0
1653495680000|2022-05-25 16:21:20|137.9|135.5|137.97|135.57|137.97|135.57|137.69|135.29|0
1653495690000|2022-05-25 16:21:30|137.83|135.43|138.11|135.71|138.11|135.71|137.83|135.43|0
1653495700000|2022-05-25 16:21:40|138.25|135.85|138.97|136.57|138.97|136.57|138.25|135.85|0
1653495710000|2022-05-25 16:21:50|138.82|136.42|138.68|136.28|138.82|136.42|138.68|136.28|0
1653495720000|2022-05-25 16:22:00|138.96|136.56|139.82|137.42|139.82|137.42|138.96|136.56|0
1653495730000|2022-05-25 16:22:10|139.97|137.57|139.96|137.56|139.97|137.57|139.82|137.42|0
1653495740000|2022-05-25 16:22:20|139.82|137.42|139.61|137.21|139.82|137.42|139.54|137.14|0
1653495750000|2022-05-25 16:22:30|139.54|137.14|139.82|137.42|139.82|137.42|139.54|137.14|0
1653495760000|2022-05-25 16:22:40|139.96|137.56|139.96|137.56|140.11|137.71|139.68|137.28|0
1653495770000|2022-05-25 16:22:50|139.82|137.42|139.68|137.28|139.82|137.42|139.68|137.28|0
1653495780000|2022-05-25 16:23:00|139.39|136.99|138.96|136.56|139.39|136.99|138.82|136.42|0
1653495790000|2022-05-25 16:23:10|138.82|136.42|139.25|136.85|139.25|136.85|138.82|136.42|0
1653495800000|2022-05-25 16:23:20|139.11|136.71|138.68|136.28|139.11|136.71|138.68|136.28|0
1653495810000|2022-05-25 16:23:30|139.39|136.99|139.39|136.99|139.39|136.99|139.39|136.99|0
1653495820000|2022-05-25 16:23:40|139.53|137.13|139.25|136.85|139.53|137.13|139.25|136.85|0
1653495830000|2022-05-25 16:23:50|139.1|136.7|139.32|136.92|139.39|136.99|139.1|136.7|0
1653495840000|2022-05-25 16:24:00|139.1|136.7|138.82|136.42|139.1|136.7|138.82|136.42|0
1653495850000|2022-05-25 16:24:10|138.68|136.28|139.25|136.85|139.25|136.85|138.68|136.28|0
1653495860000|2022-05-25 16:24:20|139.53|137.13|139.53|137.13|139.53|137.13|139.39|136.99|0
1653495870000|2022-05-25 16:24:30|139.39|136.99|139.39|136.99|139.53|137.13|139.25|136.85|0
1653495880000|2022-05-25 16:24:40|139.53|137.13|139.53|137.13|139.67|137.27|139.53|137.13|0
1653495890000|2022-05-25 16:24:50|139.82|137.42|139.67|137.27|139.96|137.56|139.67|137.27|0
1653495900000|2022-05-25 16:25:00|139.53|137.13|139.96|137.56|139.96|137.56|139.53|137.13|0
1653495910000|2022-05-25 16:25:10|139.82|137.42|140.1|137.7|140.1|137.7|139.82|137.42|0
1653495920000|2022-05-25 16:25:20|139.82|137.42|140.68|138.28|140.68|138.28|139.82|137.42|0
1653495930000|2022-05-25 16:25:30|140.39|137.99|141.11|138.71|141.11|138.71|140.39|137.99|0
1653495940000|2022-05-25 16:25:40|141.4|139|141.11|138.71|141.4|139|141.11|138.71|0
1653495950000|2022-05-25 16:25:50|140.82|138.42|141.11|138.71|141.11|138.71|140.68|138.28|0
1653495960000|2022-05-25 16:26:00|141.25|138.85|141.54|139.14|141.68|139.28|141.25|138.85|0
1653495970000|2022-05-25 16:26:10|141.68|139.28|141.4|139|141.68|139.28|141.4|139|0
1653495980000|2022-05-25 16:26:20|141.61|139.21|142.26|139.86|142.26|139.86|141.54|139.14|0
1653495990000|2022-05-25 16:26:30|142.12|139.72|142.12|139.72|142.41|140.01|142.12|139.72|0
1653496000000|2022-05-25 16:26:40|141.83|139.43|142.12|139.72|142.12|139.72|141.83|139.43|0
1653496010000|2022-05-25 16:26:50|141.97|139.57|141.97|139.57|142.12|139.72|141.97|139.57|0
1653496020000|2022-05-25 16:27:00|142.12|139.72|142.99|140.59|142.99|140.59|142.12|139.72|0
1653496030000|2022-05-25 16:27:10|142.69|140.29|142.98|140.58|142.98|140.58|142.69|140.29|0
1653496040000|2022-05-25 16:27:20|142.69|140.29|142.98|140.58|142.98|140.58|142.69|140.29|0
1653496050000|2022-05-25 16:27:30|142.84|140.44|142.4|140|142.84|140.44|142.4|140|0
1653496060000|2022-05-25 16:27:40|142.69|140.29|142.69|140.29|142.69|140.29|142.69|140.29|0
1653496070000|2022-05-25 16:27:50|142.84|140.44|142.84|140.44|142.84|140.44|142.69|140.29|0
1653496080000|2022-05-25 16:28:00|143.13|140.73|143.42|141.02|143.71|141.31|143.13|140.73|0
1653496090000|2022-05-25 16:28:10|143.71|141.31|143.56|141.16|143.86|141.46|143.56|141.16|0
1653496100000|2022-05-25 16:28:20|143.42|141.02|142.69|140.29|143.42|141.02|142.69|140.29|0
1653496110000|2022-05-25 16:28:30|142.84|140.44|142.11|139.71|142.84|140.44|142.11|139.71|0
1653496120000|2022-05-25 16:28:40|142.4|140|142.26|139.86|142.4|140|142.26|139.86|0
1653496130000|2022-05-25 16:28:50|142.11|139.71|141.54|139.14|142.11|139.71|141.54|139.14|0
1653496140000|2022-05-25 16:29:00|141.39|138.99|141.39|138.99|141.39|138.99|141.39|138.99|0
1653496150000|2022-05-25 16:29:10|141.97|139.57|141.53|139.13|141.97|139.57|141.53|139.13|0
1653496160000|2022-05-25 16:29:20|141.82|139.42|141.82|139.42|141.97|139.57|141.82|139.42|0
1653496170000|2022-05-25 16:29:30|141.39|138.99|141.82|139.42|141.97|139.57|141.39|138.99|0
1653496180000|2022-05-25 16:29:40|141.97|139.57|141.53|139.13|141.97|139.57|141.53|139.13|0
1653496190000|2022-05-25 16:29:50|141.68|139.28|140.89|138.49|141.68|139.28|140.89|138.49|0
1653496200000|2022-05-25 16:30:00|140.67|138.27|140.24|137.84|140.67|138.27|140.24|137.84|0
1653496210000|2022-05-25 16:30:10|139.95|137.55|139.81|137.41|139.95|137.55|139.81|137.41|0
1653496220000|2022-05-25 16:30:20|139.95|137.55|139.24|136.84|139.95|137.55|139.24|136.84|0
1653496230000|2022-05-25 16:30:30|139.38|136.98|139.24|136.84|139.67|137.27|139.24|136.84|0
1653496240000|2022-05-25 16:30:40|139.09|136.69|139.24|136.84|139.52|137.12|138.95|136.55|0
1653496250000|2022-05-25 16:30:50|139.38|136.98|139.66|137.26|139.66|137.26|139.38|136.98|0
1653496260000|2022-05-25 16:31:00|139.45|137.05|139.52|137.12|139.66|137.26|139.38|136.98|0
1653496270000|2022-05-25 16:31:10|139.81|137.41|139.66|137.26|139.95|137.55|139.52|137.12|0
1653496280000|2022-05-25 16:31:20|139.45|137.05|139.38|136.98|139.45|137.05|139.24|136.84|0
1653496290000|2022-05-25 16:31:30|139.6|137.2|139.38|136.98|139.6|137.2|139.38|136.98|0
1653496300000|2022-05-25 16:31:40|139.66|137.26|138.95|136.55|139.66|137.26|138.95|136.55|0
1653496310000|2022-05-25 16:31:50|139.31|136.91|139.23|136.83|139.38|136.98|139.09|136.69|0
1653496320000|2022-05-25 16:32:00|139.09|136.69|138.95|136.55|139.09|136.69|138.95|136.55|0
1653496330000|2022-05-25 16:32:10|138.81|136.41|138.49|136.09|138.81|136.41|137.92|135.52|0
1653496340000|2022-05-25 16:32:20|138.63|136.23|138.49|136.09|138.63|136.23|138.49|136.09|0
1653496350000|2022-05-25 16:32:30|138.77|136.37|138.77|136.37|138.92|136.52|138.63|136.23|0
1653496360000|2022-05-25 16:32:40|138.63|136.23|139.06|136.66|139.06|136.66|138.34|135.94|0
1653496370000|2022-05-25 16:32:50|138.77|136.37|139.06|136.66|139.06|136.66|138.77|136.37|0
1653496380000|2022-05-25 16:33:00|139.2|136.8|140.06|137.66|140.06|137.66|139.2|136.8|0
1653496390000|2022-05-25 16:33:10|139.92|137.52|140.21|137.81|140.35|137.95|139.92|137.52|0
1653496400000|2022-05-25 16:33:20|140.35|137.95|140.78|138.38|140.78|138.38|140.35|137.95|0
1653496410000|2022-05-25 16:33:30|140.64|138.24|140.64|138.24|140.78|138.38|140.64|138.24|0
1653496420000|2022-05-25 16:33:40|140.35|137.95|140.06|137.66|140.35|137.95|140.06|137.66|0
1653496430000|2022-05-25 16:33:50|140.64|138.24|140.35|137.95|140.64|138.24|140.35|137.95|0
1653496440000|2022-05-25 16:34:00|140.64|138.24|141.07|138.67|141.07|138.67|140.64|138.24|0
1653496450000|2022-05-25 16:34:10|141|138.6|140.64|138.24|141|138.6|140.64|138.24|0
1653496460000|2022-05-25 16:34:20|140.49|138.09|140.64|138.24|140.64|138.24|140.2|137.8|0
1653496470000|2022-05-25 16:34:30|140.78|138.38|140.35|137.95|140.78|138.38|140.35|137.95|0
1653496480000|2022-05-25 16:34:40|140.2|137.8|140.78|138.38|140.85|138.45|140.2|137.8|0
1653496490000|2022-05-25 16:34:50|140.64|138.24|140.49|138.09|140.78|138.38|140.49|138.09|0
1653496500000|2022-05-25 16:35:00|140.92|138.52|140.57|138.17|140.92|138.52|140.57|138.17|0
1653496510000|2022-05-25 16:35:10|140.78|138.38|140.63|138.23|140.78|138.38|140.35|137.95|0
1653496520000|2022-05-25 16:35:20|141|138.6|140.78|138.38|141|138.6|140.78|138.38|0
1653496530000|2022-05-25 16:35:30|140.49|138.09|140.92|138.52|140.92|138.52|140.49|138.09|0
1653496540000|2022-05-25 16:35:40|141.07|138.67|140.92|138.52|141.07|138.67|140.78|138.38|0
1653496550000|2022-05-25 16:35:50|141.21|138.81|141.21|138.81|141.36|138.96|141.21|138.81|0
1653496560000|2022-05-25 16:36:00|142.08|139.68|142.59|140.19|142.59|140.19|142.08|139.68|0
1653496570000|2022-05-25 16:36:10|142.81|140.41|143.1|140.7|143.54|141.14|142.81|140.41|0
1653496580000|2022-05-25 16:36:20|143.24|140.84|142.37|139.97|143.24|140.84|142.37|139.97|0
1653496590000|2022-05-25 16:36:30|142.51|140.11|142.81|140.41|142.81|140.41|142.51|140.11|0
1653496600000|2022-05-25 16:36:40|143.1|140.7|142.95|140.55|143.1|140.7|142.95|140.55|0
1653496610000|2022-05-25 16:36:50|143.24|140.84|142.95|140.55|143.24|140.84|142.95|140.55|0
1653496620000|2022-05-25 16:37:00|143.39|140.99|143.32|140.92|143.53|141.13|143.32|140.92|0
1653496630000|2022-05-25 16:37:10|143.24|140.84|141.93|139.53|143.24|140.84|141.93|139.53|0
1653496640000|2022-05-25 16:37:20|142.08|139.68|141.93|139.53|142.08|139.68|141.93|139.53|0
1653496650000|2022-05-25 16:37:30|142.37|139.97|142.08|139.68|142.37|139.97|141.93|139.53|0
1653496660000|2022-05-25 16:37:40|141.93|139.53|142.08|139.68|142.37|139.97|141.93|139.53|0
1653496670000|2022-05-25 16:37:50|141.93|139.53|142.22|139.82|142.22|139.82|141.93|139.53|0
1653496680000|2022-05-25 16:38:00|141.79|139.39|141.5|139.1|141.79|139.39|141.5|139.1|0
1653496690000|2022-05-25 16:38:10|141.28|138.88|141.21|138.81|141.28|138.88|141.06|138.66|0
1653496700000|2022-05-25 16:38:20|140.92|138.52|141.06|138.66|141.06|138.66|140.7|138.3|0
1653496710000|2022-05-25 16:38:30|140.63|138.23|139.91|137.51|140.63|138.23|139.91|137.51|0
1653496720000|2022-05-25 16:38:40|139.77|137.37|139.77|137.37|140.05|137.65|139.77|137.37|0
1653496730000|2022-05-25 16:38:50|139.62|137.22|139.91|137.51|139.91|137.51|139.62|137.22|0
1653496740000|2022-05-25 16:39:00|140.27|137.87|140.63|138.23|140.63|138.23|140.27|137.87|0
1653496750000|2022-05-25 16:39:10|140.92|138.52|140.92|138.52|140.92|138.52|140.92|138.52|0
1653496760000|2022-05-25 16:39:20|141.06|138.66|140.77|138.37|141.06|138.66|140.77|138.37|0
1653496770000|2022-05-25 16:39:30|140.92|138.52|141.06|138.66|141.06|138.66|140.77|138.37|0
1653496780000|2022-05-25 16:39:40|141.35|138.95|141.49|139.09|141.49|139.09|141.35|138.95|0
1653496790000|2022-05-25 16:39:50|141.2|138.8|141.49|139.09|141.49|139.09|140.77|138.37|0
1653496800000|2022-05-25 16:40:00|141.64|139.24|141.2|138.8|141.64|139.24|141.2|138.8|0
1653496810000|2022-05-25 16:40:10|141.49|139.09|140.48|138.08|141.49|139.09|140.48|138.08|0
1653496820000|2022-05-25 16:40:20|140.34|137.94|140.63|138.23|140.63|138.23|140.34|137.94|0
1653496830000|2022-05-25 16:40:30|140.85|138.45|140.77|138.37|140.85|138.45|140.48|138.08|0
1653496840000|2022-05-25 16:40:40|140.48|138.08|140.48|138.08|140.48|138.08|140.48|138.08|0
1653496850000|2022-05-25 16:40:50|140.77|138.37|140.34|137.94|140.77|138.37|140.34|137.94|0
1653496860000|2022-05-25 16:41:00|140.48|138.08|140.63|138.23|140.91|138.51|140.48|138.08|0
1653496870000|2022-05-25 16:41:10|141.06|138.66|140.77|138.37|141.06|138.66|140.77|138.37|0
1653496880000|2022-05-25 16:41:20|140.41|138.01|140.19|137.79|140.41|138.01|140.05|137.65|0
1653496890000|2022-05-25 16:41:30|140.05|137.65|140.19|137.79|140.34|137.94|140.05|137.65|0
1653496900000|2022-05-25 16:41:40|140.48|138.08|139.9|137.5|140.48|138.08|139.9|137.5|0
1653496910000|2022-05-25 16:41:50|139.69|137.29|139.76|137.36|139.9|137.5|139.69|137.29|0
1653496920000|2022-05-25 16:42:00|139.9|137.5|140.05|137.65|140.19|137.79|139.9|137.5|0
1653496930000|2022-05-25 16:42:10|139.9|137.5|139.9|137.5|139.9|137.5|139.9|137.5|0
1653496940000|2022-05-25 16:42:20|140.19|137.79|140.19|137.79|140.48|138.08|140.19|137.79|0
1653496950000|2022-05-25 16:42:30|140.05|137.65|140.19|137.79|140.19|137.79|140.05|137.65|0
1653496960000|2022-05-25 16:42:40|140.33|137.93|140.19|137.79|140.48|138.08|140.19|137.79|0
1653496970000|2022-05-25 16:42:50|140.05|137.65|140.05|137.65|140.05|137.65|139.9|137.5|0
1653496980000|2022-05-25 16:43:00|140.48|138.08|139.76|137.36|140.48|138.08|139.76|137.36|0
1653496990000|2022-05-25 16:43:10|139.9|137.5|140.19|137.79|140.19|137.79|139.9|137.5|0
1653497000000|2022-05-25 16:43:20|140.48|138.08|141.2|138.8|141.2|138.8|140.48|138.08|0
1653497010000|2022-05-25 16:43:30|141.05|138.65|140.91|138.51|141.05|138.65|140.91|138.51|0
1653497020000|2022-05-25 16:43:40|140.62|138.22|140.33|137.93|140.62|138.22|140.19|137.79|0
1653497030000|2022-05-25 16:43:50|140.19|137.79|140.33|137.93|140.33|137.93|139.9|137.5|0
1653497040000|2022-05-25 16:44:00|140.62|138.22|140.62|138.22|140.62|138.22|140.33|137.93|0
1653497050000|2022-05-25 16:44:10|140.04|137.64|139.61|137.21|140.04|137.64|139.61|137.21|0
1653497060000|2022-05-25 16:44:20|139.47|137.07|139.18|136.78|139.61|137.21|139.18|136.78|0
1653497070000|2022-05-25 16:44:30|138.9|136.5|139.61|137.21|139.61|137.21|138.9|136.5|0
1653497080000|2022-05-25 16:44:40|139.76|137.36|138.9|136.5|139.76|137.36|138.9|136.5|0
1653497090000|2022-05-25 16:44:50|139.18|136.78|139.04|136.64|139.18|136.78|139.04|136.64|0
1653497100000|2022-05-25 16:45:00|138.9|136.5|139.04|136.64|139.04|136.64|138.75|136.35|0
1653497110000|2022-05-25 16:45:10|138.9|136.5|138.47|136.07|138.9|136.5|138.47|136.07|0
1653497120000|2022-05-25 16:45:20|138.18|135.78|137.9|135.5|138.25|135.85|137.9|135.5|0
1653497130000|2022-05-25 16:45:30|138.04|135.64|138.32|135.92|138.47|136.07|138.04|135.64|0
1653497140000|2022-05-25 16:45:40|138.61|136.21|138.47|136.07|138.61|136.21|138.47|136.07|0
1653497150000|2022-05-25 16:45:50|138.61|136.21|138.32|135.92|138.61|136.21|138.32|135.92|0
1653497160000|2022-05-25 16:46:00|138.61|136.21|138.18|135.78|138.61|136.21|138.04|135.64|0
1653497170000|2022-05-25 16:46:10|138.61|136.21|138.75|136.35|138.75|136.35|138.61|136.21|0
1653497180000|2022-05-25 16:46:20|138.46|136.06|139.18|136.78|139.18|136.78|138.46|136.06|0
1653497190000|2022-05-25 16:46:30|139.32|136.92|138.61|136.21|139.32|136.92|138.61|136.21|0
1653497200000|2022-05-25 16:46:40|138.46|136.06|138.89|136.49|138.89|136.49|138.46|136.06|0
1653497210000|2022-05-25 16:46:50|138.75|136.35|138.61|136.21|138.75|136.35|138.46|136.06|0
1653497220000|2022-05-25 16:47:00|138.32|135.92|138.32|135.92|138.32|135.92|138.18|135.78|0
1653497230000|2022-05-25 16:47:10|138.46|136.06|138.46|136.06|138.46|136.06|138.18|135.78|0
1653497240000|2022-05-25 16:47:20|138.32|135.92|138.32|135.92|138.32|135.92|138.18|135.78|0
1653497250000|2022-05-25 16:47:30|138.03|135.63|138.18|135.78|138.18|135.78|137.89|135.49|0
1653497260000|2022-05-25 16:47:40|138.03|135.63|137.89|135.49|138.03|135.63|137.89|135.49|0
1653497270000|2022-05-25 16:47:50|138.03|135.63|138.46|136.06|138.46|136.06|138.03|135.63|0
1653497280000|2022-05-25 16:48:00|138.32|135.92|137.89|135.49|138.32|135.92|137.89|135.49|0
1653497290000|2022-05-25 16:48:10|137.75|135.35|137.75|135.35|138.03|135.63|137.75|135.35|0
1653497300000|2022-05-25 16:48:20|137.61|135.21|137.61|135.21|137.61|135.21|137.61|135.21|0
1653497310000|2022-05-25 16:48:30|137.75|135.35|137.82|135.42|137.82|135.42|137.75|135.35|0
1653497320000|2022-05-25 16:48:40|137.89|135.49|137.32|134.92|137.89|135.49|137.32|134.92|0
1653497330000|2022-05-25 16:48:50|136.9|134.5|137.04|134.64|137.11|134.71|136.9|134.5|0
1653497340000|2022-05-25 16:49:00|136.89|134.49|136.47|134.07|137.04|134.64|136.47|134.07|0
1653497350000|2022-05-25 16:49:10|136.33|133.93|136.19|133.79|136.47|134.07|136.19|133.79|0
1653497360000|2022-05-25 16:49:20|135.9|133.5|135.84|133.44|135.9|133.5|135.84|133.44|0
1653497370000|2022-05-25 16:49:30|136.05|133.65|136.61|134.21|136.61|134.21|136.05|133.65|0
1653497380000|2022-05-25 16:49:40|136.75|134.35|136.04|133.64|136.75|134.35|136.04|133.64|0
1653497390000|2022-05-25 16:49:50|136.19|133.79|136.33|133.93|136.33|133.93|136.04|133.64|0
1653497400000|2022-05-25 16:50:00|136.47|134.07|137.32|134.92|137.32|134.92|136.47|134.07|0
1653497410000|2022-05-25 16:50:10|137.18|134.78|137.32|134.92|137.32|134.92|137.18|134.78|0
1653497420000|2022-05-25 16:50:20|137.6|135.2|137.6|135.2|137.82|135.42|137.6|135.2|0
1653497430000|2022-05-25 16:50:30|137.74|135.34|137.6|135.2|137.74|135.34|137.46|135.06|0
1653497440000|2022-05-25 16:50:40|137.74|135.34|137.89|135.49|138.03|135.63|137.74|135.34|0
1653497450000|2022-05-25 16:50:50|137.74|135.34|137.89|135.49|138.17|135.77|137.74|135.34|0
1653497460000|2022-05-25 16:51:00|138.03|135.63|137.74|135.34|138.03|135.63|137.6|135.2|0
1653497470000|2022-05-25 16:51:10|137.46|135.06|137.32|134.92|137.6|135.2|137.32|134.92|0
1653497480000|2022-05-25 16:51:20|137.6|135.2|137.89|135.49|138.31|135.91|137.6|135.2|0
1653497490000|2022-05-25 16:51:30|137.6|135.2|137.89|135.49|137.89|135.49|137.6|135.2|0
1653497500000|2022-05-25 16:51:40|137.74|135.34|137.74|135.34|137.89|135.49|137.74|135.34|0
1653497510000|2022-05-25 16:51:50|137.6|135.2|137.6|135.2|137.6|135.2|137.32|134.92|0
1653497520000|2022-05-25 16:52:00|137.74|135.34|137.74|135.34|137.74|135.34|137.74|135.34|0
1653497530000|2022-05-25 16:52:10|137.6|135.2|137.46|135.06|137.74|135.34|137.46|135.06|0
1653497540000|2022-05-25 16:52:20|137.32|134.92|137.74|135.34|137.74|135.34|137.32|134.92|0
1653497550000|2022-05-25 16:52:30|137.46|135.06|137.88|135.48|137.88|135.48|137.46|135.06|0
1653497560000|2022-05-25 16:52:40|137.74|135.34|137.74|135.34|137.88|135.48|137.74|135.34|0
1653497570000|2022-05-25 16:52:50|138.03|135.63|137.88|135.48|138.17|135.77|137.88|135.48|0
1653497580000|2022-05-25 16:53:00|138.03|135.63|137.74|135.34|138.17|135.77|137.74|135.34|0
1653497590000|2022-05-25 16:53:10|137.88|135.48|139.03|136.63|139.03|136.63|137.88|135.48|0
1653497600000|2022-05-25 16:53:20|139.17|136.77|138.6|136.2|139.17|136.77|138.6|136.2|0
1653497610000|2022-05-25 16:53:30|138.31|135.91|138.02|135.62|138.31|135.91|138.02|135.62|0
1653497620000|2022-05-25 16:53:40|138.45|136.05|138.45|136.05|138.74|136.34|138.45|136.05|0
1653497630000|2022-05-25 16:53:50|138.74|136.34|138.84|136.44|138.84|136.44|138.6|136.2|0
1653497640000|2022-05-25 16:54:00|139.13|136.73|139.94|137.54|139.94|137.54|139.13|136.73|0
1653497650000|2022-05-25 16:54:10|139.8|137.4|139.51|137.11|139.8|137.4|139.51|137.11|0
1653497660000|2022-05-25 16:54:20|139.23|136.83|138.94|136.54|139.23|136.83|138.94|136.54|0
1653497670000|2022-05-25 16:54:30|139.37|136.97|139.37|136.97|139.8|137.4|139.37|136.97|0
1653497680000|2022-05-25 16:54:40|139.51|137.11|138.94|136.54|139.51|137.11|138.94|136.54|0
1653497690000|2022-05-25 16:54:50|139.08|136.68|138.94|136.54|139.23|136.83|138.94|136.54|0
1653497700000|2022-05-25 16:55:00|139.23|136.83|139.51|137.11|139.51|137.11|139.08|136.68|0
1653497710000|2022-05-25 16:55:10|139.65|137.25|139.23|136.83|139.65|137.25|139.23|136.83|0
1653497720000|2022-05-25 16:55:20|139.44|137.04|139.37|136.97|139.51|137.11|139.37|136.97|0
1653497730000|2022-05-25 16:55:30|139.08|136.68|138.87|136.47|139.08|136.68|138.8|136.4|0
1653497740000|2022-05-25 16:55:40|138.65|136.25|139.08|136.68|139.08|136.68|138.65|136.25|0
1653497750000|2022-05-25 16:55:50|139.22|136.82|138.94|136.54|139.22|136.82|138.94|136.54|0
1653497760000|2022-05-25 16:56:00|139.08|136.68|139.65|137.25|139.65|137.25|139.08|136.68|0
1653497770000|2022-05-25 16:56:10|139.51|137.11|139.65|137.25|139.65|137.25|139.51|137.11|0
1653497780000|2022-05-25 16:56:20|139.51|137.11|139.65|137.25|139.65|137.25|139.37|136.97|0
1653497790000|2022-05-25 16:56:30|139.73|137.33|140.08|137.68|140.08|137.68|139.65|137.25|0
1653497800000|2022-05-25 16:56:40|140.22|137.82|140.44|138.04|140.51|138.11|140.22|137.82|0
1653497810000|2022-05-25 16:56:50|140.51|138.11|141.08|138.68|141.08|138.68|140.51|138.11|0
1653497820000|2022-05-25 16:57:00|140.94|138.54|139.79|137.39|140.94|138.54|139.79|137.39|0
1653497830000|2022-05-25 16:57:10|139.36|136.96|139.65|137.25|139.65|137.25|139.36|136.96|0
1653497840000|2022-05-25 16:57:20|139.22|136.82|139.65|137.25|139.65|137.25|139.22|136.82|0
1653497850000|2022-05-25 16:57:30|139.94|137.54|139.65|137.25|140.22|137.82|139.65|137.25|0
1653497860000|2022-05-25 16:57:40|139.36|136.96|139.36|136.96|139.36|136.96|139.36|136.96|0
1653497870000|2022-05-25 16:57:50|139.51|137.11|139.36|136.96|139.72|137.32|139.36|136.96|0
1653497880000|2022-05-25 16:58:00|139.3|136.9|138.87|136.47|139.3|136.9|138.79|136.39|0
1653497890000|2022-05-25 16:58:10|138.37|135.97|138.08|135.68|138.37|135.97|138.08|135.68|0
1653497900000|2022-05-25 16:58:20|137.94|135.54|138.08|135.68|138.08|135.68|137.94|135.54|0
1653497910000|2022-05-25 16:58:30|138.22|135.82|138.16|135.76|138.58|136.18|138.16|135.76|0
1653497920000|2022-05-25 16:58:40|137.94|135.54|138.08|135.68|138.22|135.82|137.94|135.54|0
1653497930000|2022-05-25 16:58:50|138.51|136.11|138.22|135.82|138.79|136.39|138.22|135.82|0
1653497940000|2022-05-25 16:59:00|137.8|135.4|137.37|134.97|137.8|135.4|137.37|134.97|0
1653497950000|2022-05-25 16:59:10|137.09|134.69|137.23|134.83|137.23|134.83|137.09|134.69|0
1653497960000|2022-05-25 16:59:20|137.51|135.11|136.74|134.34|137.51|135.11|136.74|134.34|0
1653497970000|2022-05-25 16:59:30|136.53|134.13|136.81|134.41|136.81|134.41|136.52|134.12|0
1653497980000|2022-05-25 16:59:40|137.09|134.69|137.23|134.83|137.23|134.83|136.95|134.55|0
1653497990000|2022-05-25 16:59:50|137.09|134.69|136.52|134.12|137.09|134.69|136.52|134.12|0
1653498000000|2022-05-25 17:00:00|136.81|134.41|137.37|134.97|137.51|135.11|136.81|134.41|0
1653498010000|2022-05-25 17:00:10|137.65|135.25|137.51|135.11|137.65|135.25|137.37|134.97|0
1653498020000|2022-05-25 17:00:20|137.8|135.4|138.36|135.96|138.36|135.96|137.8|135.4|0
1653498030000|2022-05-25 17:00:30|138.08|135.68|138.36|135.96|138.36|135.96|137.94|135.54|0
1653498040000|2022-05-25 17:00:40|138.5|136.1|138.22|135.82|138.5|136.1|138.22|135.82|0
1653498050000|2022-05-25 17:00:50|138.12|135.72|138.4|136|138.48|136.08|138.12|135.72|0
1653498060000|2022-05-25 17:01:00|138.33|135.93|137.69|135.29|138.33|135.93|137.69|135.29|0
1653498070000|2022-05-25 17:01:10|137.41|135.01|137.83|135.43|137.97|135.57|137.41|135.01|0
1653498080000|2022-05-25 17:01:20|138.12|135.72|137.69|135.29|138.26|135.86|137.69|135.29|0
1653498090000|2022-05-25 17:01:30|137.55|135.15|137.48|135.08|137.69|135.29|137.48|135.08|0
1653498100000|2022-05-25 17:01:40|137.69|135.29|137.55|135.15|137.69|135.29|137.4|135|0
1653498110000|2022-05-25 17:01:50|137.4|135|137.97|135.57|137.97|135.57|137.26|134.86|0
1653498120000|2022-05-25 17:02:00|138.26|135.86|138.4|136|138.4|136|138.11|135.71|0
1653498130000|2022-05-25 17:02:10|138.97|136.57|138.97|136.57|139.11|136.71|138.97|136.57|0
1653498140000|2022-05-25 17:02:20|138.83|136.43|138.68|136.28|139.11|136.71|138.68|136.28|0
1653498150000|2022-05-25 17:02:30|138.76|136.36|138.68|136.28|138.76|136.36|138.54|136.14|0
1653498160000|2022-05-25 17:02:40|138.54|136.14|137.69|135.29|138.54|136.14|137.69|135.29|0
1653498170000|2022-05-25 17:02:50|137.54|135.14|137.69|135.29|137.83|135.43|137.54|135.14|0
1653498180000|2022-05-25 17:03:00|137.83|135.43|137.97|135.57|138.11|135.71|137.83|135.43|0
1653498190000|2022-05-25 17:03:10|137.69|135.29|138.11|135.71|138.4|136|137.69|135.29|0
1653498200000|2022-05-25 17:03:20|138.25|135.85|138.4|136|138.4|136|138.25|135.85|0
1653498210000|2022-05-25 17:03:30|138.25|135.85|138.33|135.93|138.4|136|138.25|135.85|0
1653498220000|2022-05-25 17:03:40|138.54|136.14|138.4|136|138.54|136.14|138.11|135.71|0
1653498230000|2022-05-25 17:03:50|138.82|136.42|138.54|136.14|138.82|136.42|138.54|136.14|0
1653498240000|2022-05-25 17:04:00|138.68|136.28|138.4|136|138.68|136.28|138.25|135.85|0
1653498250000|2022-05-25 17:04:10|138.82|136.42|139.4|137|139.4|137|138.68|136.28|0
1653498260000|2022-05-25 17:04:20|139.11|136.71|139.39|136.99|139.39|136.99|139.11|136.71|0
1653498270000|2022-05-25 17:04:30|139.68|137.28|139.54|137.14|139.68|137.28|139.25|136.85|0
1653498280000|2022-05-25 17:04:40|139.39|136.99|139.11|136.71|139.39|136.99|138.97|136.57|0
1653498290000|2022-05-25 17:04:50|139.04|136.64|138.75|136.35|139.04|136.64|138.75|136.35|0
1653498300000|2022-05-25 17:05:00|138.39|135.99|137.83|135.43|138.39|135.99|137.83|135.43|0
1653498310000|2022-05-25 17:05:10|138.25|135.85|138.47|136.07|138.54|136.14|138.11|135.71|0
1653498320000|2022-05-25 17:05:20|138.39|135.99|138.25|135.85|138.54|136.14|138.25|135.85|0
1653498330000|2022-05-25 17:05:30|137.97|135.57|137.82|135.42|138.11|135.71|137.82|135.42|0
1653498340000|2022-05-25 17:05:40|137.97|135.57|138.25|135.85|138.25|135.85|137.97|135.57|0
1653498350000|2022-05-25 17:05:50|138.04|135.64|138.11|135.71|138.11|135.71|138.04|135.64|0
1653498360000|2022-05-25 17:06:00|137.68|135.28|137.54|135.14|137.68|135.28|137.54|135.14|0
1653498370000|2022-05-25 17:06:10|137.4|135|137.97|135.57|137.97|135.57|137.4|135|0
1653498380000|2022-05-25 17:06:20|138.39|135.99|138.39|135.99|138.68|136.28|138.39|135.99|0
1653498390000|2022-05-25 17:06:30|138.11|135.71|138.53|136.13|138.53|136.13|137.82|135.42|0
1653498400000|2022-05-25 17:06:40|138.25|135.85|138.68|136.28|138.68|136.28|138.25|135.85|0
1653498410000|2022-05-25 17:06:50|138.96|136.56|139.1|136.7|139.11|136.71|138.96|136.56|0
1653498420000|2022-05-25 17:07:00|139.39|136.99|138.68|136.28|139.39|136.99|138.68|136.28|0
1653498430000|2022-05-25 17:07:10|138.53|136.13|139.1|136.7|139.1|136.7|138.53|136.13|0
1653498440000|2022-05-25 17:07:20|138.96|136.56|138.39|135.99|138.96|136.56|138.39|135.99|0
1653498450000|2022-05-25 17:07:30|138.11|135.71|138.25|135.85|138.25|135.85|138.11|135.71|0
1653498460000|2022-05-25 17:07:40|138.11|135.71|138.53|136.13|138.53|136.13|138.11|135.71|0
1653498470000|2022-05-25 17:07:50|138.68|136.28|138.39|135.99|138.68|136.28|138.39|135.99|0
1653498480000|2022-05-25 17:08:00|138.82|136.42|138.61|136.21|138.89|136.49|138.61|136.21|0
1653498490000|2022-05-25 17:08:10|138.96|136.56|139.68|137.28|139.68|137.28|138.96|136.56|0
1653498500000|2022-05-25 17:08:20|139.39|136.99|138.82|136.42|139.39|136.99|138.82|136.42|0
1653498510000|2022-05-25 17:08:30|138.67|136.27|139.1|136.7|139.1|136.7|138.67|136.27|0
1653498520000|2022-05-25 17:08:40|138.67|136.27|138.53|136.13|138.82|136.42|138.53|136.13|0
1653498530000|2022-05-25 17:08:50|138.39|135.99|138.25|135.85|138.39|135.99|138.25|135.85|0
1653498540000|2022-05-25 17:09:00|137.96|135.56|138.1|135.7|138.25|135.85|137.82|135.42|0
1653498550000|2022-05-25 17:09:10|138.25|135.85|137.96|135.56|138.25|135.85|137.96|135.56|0
1653498560000|2022-05-25 17:09:20|138.1|135.7|138.39|135.99|138.53|136.13|138.1|135.7|0
1653498570000|2022-05-25 17:09:30|138.25|135.85|138.39|135.99|138.39|135.99|138.25|135.85|0
1653498580000|2022-05-25 17:09:40|138.24|135.84|137.96|135.56|138.39|135.99|137.96|135.56|0
1653498590000|2022-05-25 17:09:50|138.24|135.84|138.24|135.84|138.39|135.99|138.1|135.7|0
1653498600000|2022-05-25 17:10:00|138.1|135.7|137.96|135.56|138.1|135.7|137.68|135.28|0
1653498610000|2022-05-25 17:10:10|138.39|135.99|138.53|136.13|138.81|136.41|138.39|135.99|0
1653498620000|2022-05-25 17:10:20|138.32|135.92|138.96|136.56|138.96|136.56|138.32|135.92|0
1653498630000|2022-05-25 17:10:30|138.67|136.27|139.1|136.7|139.1|136.7|138.53|136.13|0
1653498640000|2022-05-25 17:10:40|139.24|136.84|138.81|136.41|139.38|136.98|138.81|136.41|0
1653498650000|2022-05-25 17:10:50|138.67|136.27|138.96|136.56|138.96|136.56|138.39|135.99|0
1653498660000|2022-05-25 17:11:00|138.81|136.41|139.24|136.84|139.24|136.84|138.81|136.41|0
1653498670000|2022-05-25 17:11:10|139.32|136.92|139.81|137.41|139.81|137.41|139.32|136.92|0
1653498680000|2022-05-25 17:11:20|139.67|137.27|140.24|137.84|140.24|137.84|139.67|137.27|0
1653498690000|2022-05-25 17:11:30|140.39|137.99|139.96|137.56|140.39|137.99|139.96|137.56|0
1653498700000|2022-05-25 17:11:40|140.1|137.7|140.53|138.13|140.53|138.13|140.1|137.7|0
1653498710000|2022-05-25 17:11:50|140.67|138.27|141.4|139|141.4|139|140.67|138.27|0
1653498720000|2022-05-25 17:12:00|141.25|138.85|141.97|139.57|141.97|139.57|141.25|138.85|0
1653498730000|2022-05-25 17:12:10|142.12|139.72|142.12|139.72|142.48|140.08|142.12|139.72|0
1653498740000|2022-05-25 17:12:20|142.26|139.86|141.68|139.28|142.26|139.86|141.68|139.28|0
1653498750000|2022-05-25 17:12:30|141.54|139.14|141.97|139.57|141.97|139.57|141.39|138.99|0
1653498760000|2022-05-25 17:12:40|142.12|139.72|142.26|139.86|142.41|140.01|142.12|139.72|0
1653498770000|2022-05-25 17:12:50|142.41|140.01|142.41|140.01|142.55|140.15|142.41|140.01|0
1653498780000|2022-05-25 17:13:00|142.99|140.59|142.12|139.72|142.99|140.59|142.12|139.72|0
1653498790000|2022-05-25 17:13:10|141.97|139.57|141.39|138.99|141.97|139.57|141.39|138.99|0
1653498800000|2022-05-25 17:13:20|141.25|138.85|141.39|138.99|141.83|139.43|141.25|138.85|0
1653498810000|2022-05-25 17:13:30|141.83|139.43|141.68|139.28|141.9|139.5|141.68|139.28|0
1653498820000|2022-05-25 17:13:40|141.83|139.43|141.83|139.43|141.83|139.43|141.39|138.99|0
1653498830000|2022-05-25 17:13:50|141.68|139.28|141.25|138.85|141.68|139.28|141.25|138.85|0
1653498840000|2022-05-25 17:14:00|141.1|138.7|141.1|138.7|141.1|138.7|141.1|138.7|0
1653498850000|2022-05-25 17:14:10|140.96|138.56|140.38|137.98|140.96|138.56|140.38|137.98|0
1653498860000|2022-05-25 17:14:20|140.1|137.7|140.24|137.84|140.24|137.84|139.95|137.55|0
1653498870000|2022-05-25 17:14:30|140.1|137.7|140.1|137.7|140.1|137.7|139.81|137.41|0
1653498880000|2022-05-25 17:14:40|139.81|137.41|139.52|137.12|139.81|137.41|139.52|137.12|0
1653498890000|2022-05-25 17:14:50|139.24|136.84|139.52|137.12|139.52|137.12|139.24|136.84|0
1653498900000|2022-05-25 17:15:00|139.38|136.98|139.38|136.98|139.38|136.98|139.23|136.83|0
1653498910000|2022-05-25 17:15:10|139.52|137.12|139.09|136.69|139.52|137.12|138.95|136.55|0
1653498920000|2022-05-25 17:15:20|138.66|136.26|137.81|135.41|138.66|136.26|137.81|135.41|0
1653498930000|2022-05-25 17:15:30|137.67|135.27|137.81|135.41|137.95|135.55|137.67|135.27|0
1653498940000|2022-05-25 17:15:40|137.67|135.27|138.09|135.69|138.09|135.69|137.67|135.27|0
1653498950000|2022-05-25 17:15:50|137.67|135.27|137.52|135.12|137.67|135.27|137.1|134.7|0
1653498960000|2022-05-25 17:16:00|137.24|134.84|137.95|135.55|137.95|135.55|137.24|134.84|0
1653498970000|2022-05-25 17:16:10|137.52|135.12|137.38|134.98|137.67|135.27|137.38|134.98|0
1653498980000|2022-05-25 17:16:20|137.1|134.7|136.67|134.27|137.1|134.7|136.39|133.99|0
1653498990000|2022-05-25 17:16:30|136.53|134.13|137.38|134.98|137.38|134.98|136.53|134.13|0
1653499000000|2022-05-25 17:16:40|137.66|135.26|137.52|135.12|137.81|135.41|137.38|134.98|0
1653499010000|2022-05-25 17:16:50|137.66|135.26|137.66|135.26|137.66|135.26|137.66|135.26|0
1653499020000|2022-05-25 17:17:00|137.38|134.98|137.81|135.41|137.81|135.41|137.38|134.98|0
1653499030000|2022-05-25 17:17:10|137.95|135.55|138.09|135.69|138.09|135.69|137.38|134.98|0
1653499040000|2022-05-25 17:17:20|138.23|135.83|138.09|135.69|138.37|135.97|138.09|135.69|0
1653499050000|2022-05-25 17:17:30|137.81|135.41|138.23|135.83|138.23|135.83|137.81|135.41|0
1653499060000|2022-05-25 17:17:40|138.09|135.69|137.95|135.55|138.37|135.97|137.95|135.55|0
1653499070000|2022-05-25 17:17:50|137.66|135.26|137.52|135.12|137.66|135.26|137.52|135.12|0
1653499080000|2022-05-25 17:18:00|137.1|134.7|137.52|135.12|137.52|135.12|137.1|134.7|0
1653499090000|2022-05-25 17:18:10|137.1|134.7|136.67|134.27|137.1|134.7|136.67|134.27|0
1653499100000|2022-05-25 17:18:20|136.53|134.13|136.39|133.99|136.67|134.27|136.39|133.99|0
1653499110000|2022-05-25 17:18:30|136.67|134.27|136.53|134.13|136.81|134.41|136.53|134.13|0
1653499120000|2022-05-25 17:18:40|136.95|134.55|137.38|134.98|137.38|134.98|136.95|134.55|0
1653499130000|2022-05-25 17:18:50|137.52|135.12|137.95|135.55|137.95|135.55|137.52|135.12|0
1653499140000|2022-05-25 17:19:00|138.23|135.83|138.51|136.11|138.51|136.11|138.23|135.83|0
1653499150000|2022-05-25 17:19:10|138.37|135.97|138.23|135.83|138.37|135.97|138.23|135.83|0
1653499160000|2022-05-25 17:19:20|138.09|135.69|138.37|135.97|138.51|136.11|138.09|135.69|0
1653499170000|2022-05-25 17:19:30|138.23|135.83|138.66|136.26|138.66|136.26|138.23|135.83|0
1653499180000|2022-05-25 17:19:40|138.8|136.4|138.8|136.4|138.94|136.54|138.8|136.4|0
1653499190000|2022-05-25 17:19:50|138.66|136.26|138.66|136.26|138.8|136.4|138.51|136.11|0
1653499200000|2022-05-25 17:20:00|138.37|135.97|138.37|135.97|138.66|136.26|138.23|135.83|0
1653499210000|2022-05-25 17:20:10|138.8|136.4|138.94|136.54|138.94|136.54|138.66|136.26|0
1653499220000|2022-05-25 17:20:20|139.08|136.68|139.23|136.83|139.23|136.83|138.8|136.4|0
1653499230000|2022-05-25 17:20:30|139.08|136.68|139.23|136.83|139.37|136.97|138.94|136.54|0
1653499240000|2022-05-25 17:20:40|138.94|136.54|139.51|137.11|139.51|137.11|138.94|136.54|0
1653499250000|2022-05-25 17:20:50|139.37|136.97|139.23|136.83|139.51|137.11|139.23|136.83|0
1653499260000|2022-05-25 17:21:00|139.37|136.97|139.23|136.83|139.37|136.97|139.23|136.83|0
1653499270000|2022-05-25 17:21:10|139.08|136.68|138.8|136.4|139.08|136.68|138.8|136.4|0
1653499280000|2022-05-25 17:21:20|138.94|136.54|138.37|135.97|138.94|136.54|138.37|135.97|0
1653499290000|2022-05-25 17:21:30|138.23|135.83|138.08|135.68|138.37|135.97|138.08|135.68|0
1653499300000|2022-05-25 17:21:40|137.94|135.54|137.66|135.26|137.94|135.54|137.66|135.26|0
1653499310000|2022-05-25 17:21:50|137.8|135.4|137.51|135.11|137.94|135.54|137.51|135.11|0
1653499320000|2022-05-25 17:22:00|137.73|135.33|138.08|135.68|138.23|135.83|137.73|135.33|0
1653499330000|2022-05-25 17:22:10|137.94|135.54|137.94|135.54|138.08|135.68|137.94|135.54|0
1653499340000|2022-05-25 17:22:20|137.8|135.4|138.37|135.97|138.37|135.97|137.8|135.4|0
1653499350000|2022-05-25 17:22:30|138.51|136.11|138.51|136.11|138.51|136.11|138.08|135.68|0
1653499360000|2022-05-25 17:22:40|138.65|136.25|138.37|135.97|138.65|136.25|138.37|135.97|0
1653499370000|2022-05-25 17:22:50|138.65|136.25|138.51|136.11|138.79|136.39|138.51|136.11|0
1653499380000|2022-05-25 17:23:00|138.79|136.39|138.65|136.25|138.79|136.39|138.65|136.25|0
1653499390000|2022-05-25 17:23:10|138.51|136.11|138.22|135.82|138.79|136.39|138.22|135.82|0
1653499400000|2022-05-25 17:23:20|138.94|136.54|139.22|136.82|139.22|136.82|138.94|136.54|0
1653499410000|2022-05-25 17:23:30|139.36|136.96|138.94|136.54|139.36|136.96|138.94|136.54|0
1653499420000|2022-05-25 17:23:40|138.65|136.25|138.65|136.25|138.65|136.25|138.65|136.25|0
1653499430000|2022-05-25 17:23:50|138.94|136.54|139.22|136.82|139.22|136.82|138.94|136.54|0
1653499440000|2022-05-25 17:24:00|139.51|137.11|140.51|138.11|140.51|138.11|139.51|137.11|0
1653499450000|2022-05-25 17:24:10|140.37|137.97|140.66|138.26|140.66|138.26|140.37|137.97|0
1653499460000|2022-05-25 17:24:20|140.51|138.11|140.51|138.11|140.51|138.11|140.08|137.68|0
1653499470000|2022-05-25 17:24:30|140.22|137.82|140.22|137.82|140.37|137.97|140.22|137.82|0
1653499480000|2022-05-25 17:24:40|139.79|137.39|139.65|137.25|139.79|137.39|139.65|137.25|0
1653499490000|2022-05-25 17:24:50|139.51|137.11|139.22|136.82|139.51|137.11|139.08|136.68|0
1653499500000|2022-05-25 17:25:00|139.08|136.68|139.65|137.25|139.79|137.39|139.08|136.68|0
1653499510000|2022-05-25 17:25:10|140.37|137.97|140.08|137.68|140.51|138.11|140.08|137.68|0
1653499520000|2022-05-25 17:25:20|140.3|137.9|140.51|138.11|140.51|138.11|140.3|137.9|0
1653499530000|2022-05-25 17:25:30|140.65|138.25|140.51|138.11|140.65|138.25|140.51|138.11|0
1653499540000|2022-05-25 17:25:40|140.65|138.25|140.51|138.11|140.8|138.4|140.51|138.11|0
1653499550000|2022-05-25 17:25:50|140.65|138.25|140.08|137.68|140.65|138.25|140.08|137.68|0
1653499560000|2022-05-25 17:26:00|139.79|137.39|139.07|136.67|139.79|137.39|139.07|136.67|0
1653499570000|2022-05-25 17:26:10|138.65|136.25|138.5|136.1|138.65|136.25|138.5|136.1|0
1653499580000|2022-05-25 17:26:20|137.79|135.39|137.87|135.47|137.87|135.47|137.51|135.11|0
1653499590000|2022-05-25 17:26:30|137.51|135.11|137.37|134.97|138.08|135.68|137.37|134.97|0
1653499600000|2022-05-25 17:26:40|137.93|135.53|138.22|135.82|138.22|135.82|137.93|135.53|0
1653499610000|2022-05-25 17:26:50|138.08|135.68|137.51|135.11|138.22|135.82|137.51|135.11|0
1653499620000|2022-05-25 17:27:00|137.36|134.96|138.36|135.96|138.36|135.96|137.36|134.96|0
1653499630000|2022-05-25 17:27:10|138.22|135.82|138.5|136.1|138.5|136.1|138.22|135.82|0
1653499640000|2022-05-25 17:27:20|138.36|135.96|138.5|136.1|138.5|136.1|138.07|135.67|0
1653499650000|2022-05-25 17:27:30|138.64|136.24|138.64|136.24|138.64|136.24|138.5|136.1|0
1653499660000|2022-05-25 17:27:40|138.5|136.1|138.36|135.96|138.5|136.1|138.22|135.82|0
1653499670000|2022-05-25 17:27:50|138.22|135.82|138.22|135.82|138.5|136.1|138.01|135.61|0
1653499680000|2022-05-25 17:28:00|138.07|135.67|138.36|135.96|138.79|136.39|138.07|135.67|0
1653499690000|2022-05-25 17:28:10|138.07|135.67|138.5|136.1|138.5|136.1|138.07|135.67|0
1653499700000|2022-05-25 17:28:20|138.07|135.67|138.07|135.67|138.07|135.67|137.79|135.39|0
1653499710000|2022-05-25 17:28:30|137.93|135.53|138.15|135.75|138.15|135.75|137.93|135.53|0
1653499720000|2022-05-25 17:28:40|137.93|135.53|137.72|135.32|137.93|135.53|137.72|135.32|0
1653499730000|2022-05-25 17:28:50|137.5|135.1|137.65|135.25|137.65|135.25|137.36|134.96|0
1653499740000|2022-05-25 17:29:00|137.5|135.1|137.08|134.68|137.5|135.1|137.08|134.68|0
1653499750000|2022-05-25 17:29:10|136.94|134.54|136.94|134.54|137.08|134.68|136.94|134.54|0
1653499760000|2022-05-25 17:29:20|136.59|134.19|136.37|133.97|136.59|134.19|136.23|133.83|0
1653499770000|2022-05-25 17:29:30|136.23|133.83|135.67|133.27|136.23|133.83|135.67|133.27|0
1653499780000|2022-05-25 17:29:40|135.95|133.55|135.81|133.41|135.95|133.55|135.52|133.12|0
1653499790000|2022-05-25 17:29:50|136.09|133.69|136.65|134.25|136.65|134.25|135.95|133.55|0
1653499800000|2022-05-25 17:30:00|136.51|134.11|136.37|133.97|136.65|134.25|136.37|133.97|0
1653499810000|2022-05-25 17:30:10|136.23|133.83|136.09|133.69|136.37|133.97|135.95|133.55|0
1653499820000|2022-05-25 17:30:20|135.95|133.55|135.8|133.4|135.95|133.55|135.6|133.2|0
1653499830000|2022-05-25 17:30:30|135.95|133.55|135.66|133.26|135.95|133.55|135.66|133.26|0
1653499840000|2022-05-25 17:30:40|135.24|132.84|135.52|133.12|135.52|133.12|135.24|132.84|0
1653499850000|2022-05-25 17:30:50|135.95|133.55|135.66|133.26|135.95|133.55|135.66|133.26|0
1653499860000|2022-05-25 17:31:00|136.37|133.97|136.09|133.69|136.51|134.11|136.09|133.69|0
1653499870000|2022-05-25 17:31:10|135.94|133.54|135.8|133.4|136.23|133.83|135.8|133.4|0
1653499880000|2022-05-25 17:31:20|135.66|133.26|135.52|133.12|135.8|133.4|135.52|133.12|0
1653499890000|2022-05-25 17:31:30|135.38|132.98|136.08|133.68|136.08|133.68|135.38|132.98|0
1653499900000|2022-05-25 17:31:40|136.23|133.83|136.65|134.25|136.65|134.25|136.23|133.83|0
1653499910000|2022-05-25 17:31:50|136.93|134.53|136.37|133.97|136.93|134.53|136.37|133.97|0
1653499920000|2022-05-25 17:32:00|136.51|134.11|137.21|134.81|137.21|134.81|136.51|134.11|0
1653499930000|2022-05-25 17:32:10|137.36|134.96|136.65|134.25|137.36|134.96|136.65|134.25|0
1653499940000|2022-05-25 17:32:20|136.79|134.39|136.51|134.11|136.79|134.39|136.51|134.11|0
1653499950000|2022-05-25 17:32:30|136.79|134.39|136.51|134.11|136.79|134.39|136.51|134.11|0
1653499960000|2022-05-25 17:32:40|136.65|134.25|136.79|134.39|136.79|134.39|136.65|134.25|0
1653499970000|2022-05-25 17:32:50|136.65|134.25|136.79|134.39|136.79|134.39|136.51|134.11|0
1653499980000|2022-05-25 17:33:00|137.07|134.67|137.15|134.75|137.15|134.75|137.07|134.67|0
1653499990000|2022-05-25 17:33:10|136.79|134.39|137.21|134.81|137.21|134.81|136.79|134.39|0
1653500000000|2022-05-25 17:33:20|136.93|134.53|136.65|134.25|137.07|134.67|136.65|134.25|0
1653500010000|2022-05-25 17:33:30|136.51|134.11|136.5|134.1|136.79|134.39|136.36|133.96|0
1653500030000|2022-05-25 17:33:50|136.65|134.25|136.08|133.68|136.65|134.25|136.08|133.68|0
1653500040000|2022-05-25 17:34:00|135.94|133.54|136.5|134.1|136.5|134.1|135.94|133.54|0
1653500050000|2022-05-25 17:34:10|135.94|133.54|136.5|134.1|136.5|134.1|135.94|133.54|0
1653500060000|2022-05-25 17:34:20|136.22|133.82|135.94|133.54|136.36|133.96|135.94|133.54|0
1653500070000|2022-05-25 17:34:30|135.87|133.47|136.08|133.68|136.22|133.82|135.87|133.47|0
1653500080000|2022-05-25 17:34:40|135.94|133.54|135.52|133.12|135.94|133.54|135.52|133.12|0
1653500090000|2022-05-25 17:34:50|135.66|133.26|135.38|132.98|135.66|133.26|135.38|132.98|0
1653500100000|2022-05-25 17:35:00|135.8|133.4|135.66|133.26|135.8|133.4|135.66|133.26|0
1653500110000|2022-05-25 17:35:10|135.8|133.4|135.66|133.26|135.8|133.4|135.66|133.26|0
1653500120000|2022-05-25 17:35:20|135.38|132.98|135.23|132.83|135.8|133.4|135.23|132.83|0
1653500130000|2022-05-25 17:35:30|135.37|132.97|134.95|132.55|135.37|132.97|134.53|132.13|0
1653500140000|2022-05-25 17:35:40|134.81|132.41|134.67|132.27|134.81|132.41|134.67|132.27|0
1653500150000|2022-05-25 17:35:50|134.53|132.13|134.53|132.13|134.67|132.27|134.53|132.13|0
1653500160000|2022-05-25 17:36:00|135.09|132.69|135.23|132.83|135.37|132.97|135.09|132.69|0
1653500170000|2022-05-25 17:36:10|134.95|132.55|134.95|132.55|135.23|132.83|134.95|132.55|0
1653500180000|2022-05-25 17:36:20|134.81|132.41|135.03|132.63|135.03|132.63|134.81|132.41|0
1653500190000|2022-05-25 17:36:30|134.81|132.41|134.53|132.13|135.09|132.69|134.53|132.13|0
1653500200000|2022-05-25 17:36:40|134.74|132.34|134.25|131.85|134.74|132.34|134.25|131.85|0
1653500210000|2022-05-25 17:36:50|134.04|131.64|134.11|131.71|134.11|131.71|133.97|131.57|0
1653500220000|2022-05-25 17:37:00|134.04|131.64|132.86|130.46|134.04|131.64|132.86|130.46|0
1653500230000|2022-05-25 17:37:10|132.58|130.18|132.44|130.04|132.72|130.32|132.44|130.04|0
1653500240000|2022-05-25 17:37:20|132.58|130.18|132.58|130.18|132.72|130.32|132.58|130.18|0
1653500250000|2022-05-25 17:37:30|132.3|129.9|132.72|130.32|132.72|130.32|132.3|129.9|0
1653500260000|2022-05-25 17:37:40|132.86|130.46|133.27|130.87|133.27|130.87|132.86|130.46|0
1653500270000|2022-05-25 17:37:50|133.41|131.01|133.83|131.43|133.83|131.43|133.41|131.01|0
1653500280000|2022-05-25 17:38:00|133.69|131.29|133.55|131.15|133.69|131.29|133.13|130.73|0
1653500290000|2022-05-25 17:38:10|133.41|131.01|132.86|130.46|133.41|131.01|132.86|130.46|0
1653500300000|2022-05-25 17:38:20|132.99|130.59|133.13|130.73|133.13|130.73|132.72|130.32|0
1653500310000|2022-05-25 17:38:30|133.34|130.94|132.99|130.59|133.34|130.94|132.99|130.59|0
1653500320000|2022-05-25 17:38:40|133.27|130.87|133.69|131.29|133.69|131.29|133.27|130.87|0
1653500330000|2022-05-25 17:38:50|133.83|131.43|134.11|131.71|134.11|131.71|133.83|131.43|0
1653500340000|2022-05-25 17:39:00|133.83|131.43|134.11|131.71|134.25|131.85|133.69|131.29|0
1653500350000|2022-05-25 17:39:10|134.25|131.85|134.25|131.85|134.39|131.99|134.25|131.85|0
1653500360000|2022-05-25 17:39:20|134.11|131.71|134.39|131.99|134.53|132.13|134.11|131.71|0
1653500370000|2022-05-25 17:39:30|134.25|131.85|134.67|132.27|134.67|132.27|134.25|131.85|0
1653500380000|2022-05-25 17:39:40|134.81|132.41|134.81|132.41|134.95|132.55|134.81|132.41|0
1653500390000|2022-05-25 17:39:50|134.67|132.27|134.95|132.55|134.95|132.55|134.53|132.13|0
1653500400000|2022-05-25 17:40:00|134.67|132.27|134.39|131.99|134.67|132.27|134.39|131.99|0
1653500410000|2022-05-25 17:40:10|134.25|131.85|134.11|131.71|134.25|131.85|134.11|131.71|0
1653500420000|2022-05-25 17:40:20|134.39|131.99|133.97|131.57|134.39|131.99|133.97|131.57|0
1653500430000|2022-05-25 17:40:30|133.69|131.29|133.97|131.57|134.11|131.71|133.69|131.29|0
1653500440000|2022-05-25 17:40:40|133.83|131.43|133.83|131.43|134.11|131.71|133.69|131.29|0
1653500450000|2022-05-25 17:40:50|134.8|132.4|134.94|132.54|134.94|132.54|134.8|132.4|0
1653500460000|2022-05-25 17:41:00|135.23|132.83|135.23|132.83|135.37|132.97|135.23|132.83|0
1653500470000|2022-05-25 17:41:10|135.08|132.68|136.35|133.95|136.35|133.95|135.08|132.68|0
1653500480000|2022-05-25 17:41:20|136.21|133.81|136.07|133.67|136.21|133.81|135.93|133.53|0
1653500490000|2022-05-25 17:41:30|136.21|133.81|136.07|133.67|136.21|133.81|136.07|133.67|0
1653500500000|2022-05-25 17:41:40|136.14|133.74|135.65|133.25|136.14|133.74|135.65|133.25|0
1653500510000|2022-05-25 17:41:50|135.79|133.39|135.79|133.39|135.93|133.53|135.79|133.39|0
1653500520000|2022-05-25 17:42:00|135.65|133.25|135.93|133.53|135.93|133.53|135.65|133.25|0
1653500530000|2022-05-25 17:42:10|135.36|132.96|135.08|132.68|135.36|132.96|135.08|132.68|0
1653500540000|2022-05-25 17:42:20|135.36|132.96|134.94|132.54|135.36|132.96|134.94|132.54|0
1653500550000|2022-05-25 17:42:30|134.73|132.33|134.94|132.54|134.94|132.54|134.73|132.33|0
1653500560000|2022-05-25 17:42:40|134.66|132.26|134.38|131.98|134.73|132.33|134.31|131.91|0
1653500570000|2022-05-25 17:42:50|134.52|132.12|134.17|131.77|134.52|132.12|134.17|131.77|0
1653500580000|2022-05-25 17:43:00|134.1|131.7|133.82|131.42|134.1|131.7|133.68|131.28|0
1653500590000|2022-05-25 17:43:10|134.1|131.7|134.1|131.7|134.1|131.7|133.68|131.28|0
1653500600000|2022-05-25 17:43:20|134.24|131.84|134.24|131.84|134.24|131.84|134.24|131.84|0
1653500610000|2022-05-25 17:43:30|133.96|131.56|134.24|131.84|134.66|132.26|133.96|131.56|0
1653500620000|2022-05-25 17:43:40|133.89|131.49|133.96|131.56|133.96|131.56|133.68|131.28|0
1653500630000|2022-05-25 17:43:50|133.82|131.42|133.82|131.42|133.96|131.56|133.68|131.28|0
1653500640000|2022-05-25 17:44:00|133.96|131.56|134.24|131.84|134.24|131.84|133.96|131.56|0
1653500650000|2022-05-25 17:44:10|133.96|131.56|133.96|131.56|133.96|131.56|133.82|131.42|0
1653500660000|2022-05-25 17:44:20|134.1|131.7|133.96|131.56|134.1|131.7|133.82|131.42|0
1653500670000|2022-05-25 17:44:30|134.1|131.7|134.1|131.7|134.1|131.7|134.1|131.7|0
1653500680000|2022-05-25 17:44:40|134.38|131.98|134.03|131.63|134.38|131.98|134.03|131.63|0
1653500690000|2022-05-25 17:44:50|134.1|131.7|134.1|131.7|134.1|131.7|133.96|131.56|0
1653500700000|2022-05-25 17:45:00|133.96|131.56|133.68|131.28|133.96|131.56|133.68|131.28|0
1653500710000|2022-05-25 17:45:10|133.4|131|133.26|130.86|133.54|131.14|133.26|130.86|0
1653500720000|2022-05-25 17:45:20|133.4|131|133.54|131.14|133.54|131.14|133.4|131|0
1653500730000|2022-05-25 17:45:30|133.26|130.86|133.4|131|133.4|131|133.26|130.86|0
1653500740000|2022-05-25 17:45:40|133.68|131.28|133.54|131.14|133.68|131.28|133.4|131|0
1653500750000|2022-05-25 17:45:50|133.12|130.72|133.82|131.42|133.82|131.42|133.12|130.72|0
1653500760000|2022-05-25 17:46:00|133.96|131.56|133.54|131.14|133.96|131.56|133.54|131.14|0
1653500770000|2022-05-25 17:46:10|133.68|131.28|133.82|131.42|133.82|131.42|133.68|131.28|0
1653500780000|2022-05-25 17:46:20|134.1|131.7|134.17|131.77|134.52|132.12|134.1|131.7|0
1653500790000|2022-05-25 17:46:30|134.38|131.98|134.52|132.12|134.52|132.12|134.38|131.98|0
1653500800000|2022-05-25 17:46:40|134.38|131.98|134.1|131.7|134.52|132.12|134.1|131.7|0
1653500810000|2022-05-25 17:46:50|134.52|132.12|134.66|132.26|134.66|132.26|134.52|132.12|0
1653500820000|2022-05-25 17:47:00|134.8|132.4|134.79|132.39|134.94|132.54|134.65|132.25|0
1653500830000|2022-05-25 17:47:10|134.94|132.54|135.29|132.89|135.29|132.89|134.93|132.53|0
1653500840000|2022-05-25 17:47:20|135.22|132.82|134.93|132.53|135.22|132.82|134.93|132.53|0
1653500850000|2022-05-25 17:47:30|134.79|132.39|134.51|132.11|134.79|132.39|134.51|132.11|0
1653500860000|2022-05-25 17:47:40|134.65|132.25|134.09|131.69|134.65|132.25|134.09|131.69|0
1653500870000|2022-05-25 17:47:50|134.37|131.97|134.23|131.83|134.37|131.97|134.09|131.69|0
1653500880000|2022-05-25 17:48:00|134.09|131.69|134.51|132.11|134.51|132.11|134.09|131.69|0
1653500890000|2022-05-25 17:48:10|134.23|131.83|133.81|131.41|134.31|131.91|133.81|131.41|0
1653500900000|2022-05-25 17:48:20|134.09|131.69|134.09|131.69|134.09|131.69|134.09|131.69|0
1653500910000|2022-05-25 17:48:30|133.81|131.41|133.53|131.13|133.81|131.41|133.4|131|0
1653500920000|2022-05-25 17:48:40|133.81|131.41|133.81|131.41|133.81|131.41|133.81|131.41|0
1653500930000|2022-05-25 17:48:50|133.53|131.13|133.26|130.86|133.53|131.13|133.12|130.72|0
1653500940000|2022-05-25 17:49:00|133.39|130.99|133.39|130.99|133.53|131.13|133.39|130.99|0
1653500950000|2022-05-25 17:49:10|133.53|131.13|133.53|131.13|133.53|131.13|133.53|131.13|0
1653500960000|2022-05-25 17:49:20|133.39|130.99|133.81|131.41|133.81|131.41|133.39|130.99|0
1653500970000|2022-05-25 17:49:30|134.09|131.69|133.81|131.41|134.09|131.69|133.81|131.41|0
1653500980000|2022-05-25 17:49:40|133.67|131.27|133.74|131.34|133.81|131.41|133.67|131.27|0
1653500990000|2022-05-25 17:49:50|133.81|131.41|133.25|130.85|133.81|131.41|133.25|130.85|0
1653501000000|2022-05-25 17:50:00|133.12|130.72|133.53|131.13|133.53|131.13|133.12|130.72|0
1653501010000|2022-05-25 17:50:10|133.39|130.99|133.81|131.41|133.81|131.41|132.98|130.58|0
1653501020000|2022-05-25 17:50:20|133.67|131.27|133.81|131.41|133.81|131.41|133.67|131.27|0
1653501030000|2022-05-25 17:50:30|133.67|131.27|134.23|131.83|134.23|131.83|133.67|131.27|0
1653501040000|2022-05-25 17:50:40|134.37|131.97|134.65|132.25|134.65|132.25|134.37|131.97|0
1653501050000|2022-05-25 17:50:50|134.79|132.39|134.51|132.11|134.93|132.53|134.51|132.11|0
1653501060000|2022-05-25 17:51:00|134.65|132.25|134.79|132.39|134.79|132.39|134.51|132.11|0
1653501070000|2022-05-25 17:51:10|134.65|132.25|135.35|132.95|135.35|132.95|134.65|132.25|0
1653501080000|2022-05-25 17:51:20|135.21|132.81|135.35|132.95|135.49|133.09|135.21|132.81|0
1653501090000|2022-05-25 17:51:30|135.63|133.23|135.63|133.23|135.63|133.23|135.63|133.23|0
1653501100000|2022-05-25 17:51:40|135.77|133.37|135.35|132.95|135.77|133.37|135.35|132.95|0
1653501110000|2022-05-25 17:51:50|135.49|133.09|136.05|133.65|136.05|133.65|135.49|133.09|0
1653501120000|2022-05-25 17:52:00|135.91|133.51|136.62|134.22|136.62|134.22|135.63|133.23|0
1653501130000|2022-05-25 17:52:10|136.19|133.79|136.48|134.08|136.48|134.08|136.19|133.79|0
1653501140000|2022-05-25 17:52:20|136.33|133.93|136.19|133.79|136.33|133.93|136.05|133.65|0
1653501150000|2022-05-25 17:52:30|136.62|134.22|136.19|133.79|136.62|134.22|136.19|133.79|0
1653501160000|2022-05-25 17:52:40|136.47|134.07|136.05|133.65|136.62|134.22|136.05|133.65|0
1653501170000|2022-05-25 17:52:50|136.19|133.79|136.62|134.22|136.62|134.22|136.19|133.79|0
1653501180000|2022-05-25 17:53:00|136.19|133.79|136.33|133.93|136.33|133.93|135.91|133.51|0
1653501190000|2022-05-25 17:53:10|136.19|133.79|136.33|133.93|136.33|133.93|136.19|133.79|0
1653501200000|2022-05-25 17:53:20|136.76|134.36|136.83|134.43|136.83|134.43|136.61|134.21|0
1653501210000|2022-05-25 17:53:30|136.76|134.36|136.9|134.5|137.04|134.64|136.61|134.21|0
1653501220000|2022-05-25 17:53:40|136.47|134.07|136.47|134.07|136.47|134.07|136.19|133.79|0
1653501230000|2022-05-25 17:53:50|136.61|134.21|136.47|134.07|136.61|134.21|136.47|134.07|0
1653501240000|2022-05-25 17:54:00|136.76|134.36|137.18|134.78|137.18|134.78|136.76|134.36|0
1653501250000|2022-05-25 17:54:10|136.9|134.5|137.18|134.78|137.18|134.78|136.9|134.5|0
1653501260000|2022-05-25 17:54:20|136.9|134.5|137.18|134.78|137.18|134.78|136.9|134.5|0
1653501270000|2022-05-25 17:54:30|137.04|134.64|137.18|134.78|137.18|134.78|137.04|134.64|0
1653501280000|2022-05-25 17:54:40|137.32|134.92|137.32|134.92|137.32|134.92|137.18|134.78|0
1653501290000|2022-05-25 17:54:50|137.04|134.64|136.54|134.14|137.04|134.64|136.54|134.14|0
1653501300000|2022-05-25 17:55:00|136.61|134.21|136.19|133.79|136.61|134.21|136.19|133.79|0
1653501310000|2022-05-25 17:55:10|136.05|133.65|136.05|133.65|136.05|133.65|135.77|133.37|0
1653501320000|2022-05-25 17:55:20|136.19|133.79|136.75|134.35|136.75|134.35|136.19|133.79|0
1653501330000|2022-05-25 17:55:30|136.89|134.49|137.13|134.25|137.13|134.49|136.89|134.11|0
1653501340000|2022-05-25 17:55:40|136.99|134.11|137.13|134.25|137.13|134.25|136.99|134.11|0
1653501350000|2022-05-25 17:55:50|137.28|134.4|137.28|134.4|137.28|134.4|137.13|134.25|0
1653501360000|2022-05-25 17:56:00|137.42|134.54|137.42|134.54|137.42|134.54|137.27|134.39|0
1653501370000|2022-05-25 17:56:10|137.84|134.96|137.63|134.75|137.84|134.96|137.63|134.75|0
1653501380000|2022-05-25 17:56:20|137.56|134.68|136.99|134.11|137.56|134.68|136.99|134.11|0
1653501390000|2022-05-25 17:56:30|137.13|134.25|136.99|134.11|137.13|134.25|136.85|133.97|0
1653501400000|2022-05-25 17:56:40|137.13|134.25|136.85|133.97|137.21|134.33|136.85|133.97|0
1653501410000|2022-05-25 17:56:50|136.78|133.9|136.5|133.62|136.99|134.11|136.5|133.62|0
1653501420000|2022-05-25 17:57:00|136.28|133.4|136.57|133.69|136.71|133.83|136.28|133.4|0
1653501430000|2022-05-25 17:57:10|136.43|133.55|136.92|134.04|136.92|134.04|136.43|133.55|0
1653501440000|2022-05-25 17:57:20|136.85|133.97|136.85|133.97|136.85|133.97|136.78|133.9|0
1653501450000|2022-05-25 17:57:30|136.42|133.54|136.28|133.4|136.57|133.69|136.28|133.4|0
1653501460000|2022-05-25 17:57:40|136.14|133.26|136|133.12|136.14|133.26|136|133.12|0
1653501470000|2022-05-25 17:57:50|135.93|133.05|136|133.12|136|133.12|135.86|132.98|0
1653501480000|2022-05-25 17:58:00|136.07|133.19|135.79|132.91|136.07|133.19|135.79|132.91|0
1653501490000|2022-05-25 17:58:10|135.58|132.7|135.58|132.7|135.72|132.84|135.58|132.7|0
1653501500000|2022-05-25 17:58:20|135.72|132.84|136.14|133.26|136.14|133.26|135.72|132.84|0
1653501510000|2022-05-25 17:58:30|136.07|133.19|136.21|133.33|136.21|133.33|135.93|133.05|0
1653501520000|2022-05-25 17:58:40|136.14|133.26|135.58|132.7|136.14|133.26|135.58|132.7|0
1653501530000|2022-05-25 17:58:50|135.72|132.84|135.58|132.7|135.72|132.84|135.58|132.7|0
1653501540000|2022-05-25 17:59:00|135.16|132.28|135.16|132.28|135.16|132.28|135.16|132.28|0
1653501550000|2022-05-25 17:59:10|135.23|132.35|135.3|132.42|135.44|132.56|135.23|132.35|0
1653501560000|2022-05-25 17:59:20|135.37|132.49|135.37|132.49|135.44|132.56|135.37|132.49|0
1653501570000|2022-05-25 17:59:30|135.09|132.21|135.16|132.28|135.16|132.28|135.02|132.14|0
1653501580000|2022-05-25 17:59:40|135.3|132.42|135.3|132.42|135.37|132.49|135.23|132.35|0
1653501590000|2022-05-25 17:59:50|135.23|132.35|136.07|133.19|136.07|133.19|135.23|132.35|0
1653501600000|2022-05-25 18:00:00|136.14|133.26|137.84|134.96|137.84|134.96|135.79|132.91|0
1653501610000|2022-05-25 18:00:10|137.13|134.25|137.55|134.67|137.77|134.89|137.13|134.25|0
1653501620000|2022-05-25 18:00:20|137.77|134.89|132.58|129.7|137.77|134.89|132.58|129.7|0
1653501630000|2022-05-25 18:00:30|131.61|128.73|129.83|126.95|131.61|128.73|128.26|125.38|0
1653501640000|2022-05-25 18:00:40|130.16|127.28|132.92|130.04|132.92|130.04|130.16|127.28|0
1653501650000|2022-05-25 18:00:50|132.64|129.76|131.26|128.38|132.64|129.76|130.85|127.97|0
1653501660000|2022-05-25 18:01:00|132.5|129.62|134.73|131.85|135.09|132.21|132.5|129.62|0
1653501670000|2022-05-25 18:01:10|134.17|131.29|130.99|128.11|134.17|131.29|130.99|128.11|0
1653501680000|2022-05-25 18:01:20|129.89|127.01|132.85|129.97|132.85|129.97|129.89|127.01|0
1653501690000|2022-05-25 18:01:30|134.03|131.15|131.4|128.52|134.03|131.15|131.4|128.52|0
1653501700000|2022-05-25 18:01:40|131.67|128.79|131.26|128.38|131.67|128.79|131.26|128.38|0
1653501710000|2022-05-25 18:01:50|131.54|128.66|132.64|129.76|132.64|129.76|131.4|128.52|0
1653501720000|2022-05-25 18:02:00|132.3|129.42|130.57|127.69|132.3|129.42|129.96|127.08|0
1653501730000|2022-05-25 18:02:10|130.16|127.28|127.98|125.1|130.16|127.28|127.98|125.1|0
1653501740000|2022-05-25 18:02:20|128.66|125.78|126.17|123.29|128.66|125.78|126.1|123.22|0
1653501750000|2022-05-25 18:02:30|125.63|122.75|125.43|122.55|126.23|123.35|125.43|122.55|0
1653501760000|2022-05-25 18:02:40|125.9|123.02|126.77|123.89|126.84|123.96|125.9|123.02|0
1653501770000|2022-05-25 18:02:50|127.04|124.16|127.98|125.1|128.32|125.44|126.77|123.89|0
1653501780000|2022-05-25 18:03:00|128.66|125.78|129|126.12|129|126.12|127.65|124.77|0
1653501790000|2022-05-25 18:03:10|129.07|126.19|130.37|127.49|130.37|127.49|129.07|126.19|0
1653501800000|2022-05-25 18:03:20|130.85|127.97|131.53|128.65|131.53|128.65|130.85|127.97|0
1653501810000|2022-05-25 18:03:30|132.5|129.62|133.89|131.01|133.89|131.01|131.81|128.93|0
1653501820000|2022-05-25 18:03:40|134.17|131.29|134.59|131.71|135.78|132.9|134.17|131.29|0
1653501830000|2022-05-25 18:03:50|134.87|131.99|132.5|129.62|134.87|131.99|132.5|129.62|0
1653501840000|2022-05-25 18:04:00|132.43|129.55|133.19|130.31|133.33|130.45|132.43|129.55|0
1653501850000|2022-05-25 18:04:10|133.33|130.45|132.36|129.48|133.33|130.45|132.22|129.34|0
1653501860000|2022-05-25 18:04:20|130.98|128.1|130.09|127.21|130.98|128.1|130.09|127.21|0
1653501870000|2022-05-25 18:04:30|130.5|127.62|130.78|127.9|130.78|127.9|130.3|127.42|0
1653501880000|2022-05-25 18:04:40|129.55|126.67|130.02|127.14|130.02|127.14|129.2|126.32|0
1653501890000|2022-05-25 18:04:50|130.57|127.69|130.29|127.41|130.64|127.76|130.29|127.41|0
1653501900000|2022-05-25 18:05:00|130.71|127.83|128.93|126.05|130.71|127.83|128.93|126.05|0
1653501910000|2022-05-25 18:05:10|129.2|126.32|129.34|126.46|129.68|126.8|129.2|126.32|0
1653501920000|2022-05-25 18:05:20|129.95|127.07|131.26|128.38|131.26|128.38|129.95|127.07|0
1653501930000|2022-05-25 18:05:30|132.08|129.2|133.19|130.31|133.19|130.31|132.08|129.2|0
1653501940000|2022-05-25 18:05:40|133.26|130.38|133.61|130.73|133.75|130.87|132.91|130.03|0
1653501950000|2022-05-25 18:05:50|133.36|130.48|131.79|128.91|133.5|130.62|131.79|128.91|0
1653501960000|2022-05-25 18:06:00|131.52|128.64|131.27|128.39|131.52|128.64|130.68|127.8|0
1653501970000|2022-05-25 18:06:10|131.54|128.66|132.52|129.64|132.52|129.64|131.4|128.52|0
1653501980000|2022-05-25 18:06:20|133.21|130.33|134.13|131.25|134.13|131.25|133.21|130.33|0
1653501990000|2022-05-25 18:06:30|134.19|131.31|136.88|134|136.88|134|134.19|131.31|0
1653502000000|2022-05-25 18:06:40|138.31|135.43|139.24|136.36|139.24|136.36|138.16|135.28|0
1653502010000|2022-05-25 18:06:50|140.03|137.15|141.62|138.74|141.62|138.74|140.03|137.15|0
1653502020000|2022-05-25 18:07:00|141.77|138.89|143.37|140.49|143.37|140.49|141.77|138.89|0
1653502030000|2022-05-25 18:07:10|143.67|140.79|145.58|142.7|145.58|142.7|143.67|140.79|0
1653502040000|2022-05-25 18:07:20|146.32|143.44|143.67|140.79|146.32|143.44|143.67|140.79|0
1653502050000|2022-05-25 18:07:30|142.93|140.05|143.52|140.64|143.6|140.72|142.93|140.05|0
1653502060000|2022-05-25 18:07:40|144.25|141.37|144.84|141.96|144.84|141.96|144.25|141.37|0
1653502070000|2022-05-25 18:07:50|143.37|140.49|142.72|139.84|143.81|140.93|142.72|139.84|0
1653502080000|2022-05-25 18:08:00|143.16|140.28|143.81|140.93|144.11|141.23|143.16|140.28|0
1653502090000|2022-05-25 18:08:10|143.59|140.71|142.06|139.18|143.59|140.71|142.06|139.18|0
1653502100000|2022-05-25 18:08:20|141.91|139.03|141.62|138.74|141.91|139.03|141.48|138.6|0
1653502110000|2022-05-25 18:08:30|141.04|138.16|139.16|136.28|141.04|138.16|139.16|136.28|0
1653502120000|2022-05-25 18:08:40|138.88|136|139.67|136.79|139.67|136.79|137.87|134.99|0
1653502130000|2022-05-25 18:08:50|139.88|137|139.16|136.28|140.17|137.29|139.16|136.28|0
1653502140000|2022-05-25 18:09:00|139.74|136.86|140.61|137.73|140.61|137.73|139.74|136.86|0
1653502150000|2022-05-25 18:09:10|141.77|138.89|142.64|139.76|142.64|139.76|141.62|138.74|0
1653502160000|2022-05-25 18:09:20|142.2|139.32|141.91|139.03|142.64|139.76|141.91|139.03|0
1653502170000|2022-05-25 18:09:30|142.06|139.18|139.88|137|142.2|139.32|139.88|137|0
1653502180000|2022-05-25 18:09:40|139.59|136.71|138.73|135.85|139.96|137.08|138.73|135.85|0
1653502190000|2022-05-25 18:09:50|138.16|135.28|138.3|135.42|138.3|135.42|137.44|134.56|0
1653502200000|2022-05-25 18:10:00|137.87|134.99|137.16|134.28|137.87|134.99|137.02|134.14|0
1653502210000|2022-05-25 18:10:10|135.81|132.93|132.65|129.77|135.81|132.93|132.65|129.77|0
1653502220000|2022-05-25 18:10:20|132.16|129.28|130.57|127.69|132.16|129.28|130.29|127.41|0
1653502230000|2022-05-25 18:10:30|131.4|128.52|132.65|129.77|132.79|129.91|131.4|128.52|0
1653502240000|2022-05-25 18:10:40|132.79|129.91|133.14|130.26|133.14|130.26|132.79|129.91|0
1653502250000|2022-05-25 18:10:50|133.49|130.61|133.77|130.89|133.91|131.03|133.35|130.47|0
1653502260000|2022-05-25 18:11:00|133.56|130.68|134.33|131.45|134.54|131.66|133.56|130.68|0
1653502270000|2022-05-25 18:11:10|135.39|132.51|135.03|132.15|135.39|132.51|134.47|131.59|0
1653502280000|2022-05-25 18:11:20|135.53|132.65|135.25|132.37|135.74|132.86|135.25|132.37|0
1653502290000|2022-05-25 18:11:30|134.19|131.31|132.93|130.05|134.19|131.31|132.93|130.05|0
1653502300000|2022-05-25 18:11:40|132.79|129.91|133.77|130.89|133.77|130.89|132.79|129.91|0
1653502310000|2022-05-25 18:11:50|133.48|130.6|134.47|131.59|134.47|131.59|133.48|130.6|0
1653502320000|2022-05-25 18:12:00|135.1|132.22|136.44|133.56|136.44|133.56|135.1|132.22|0
1653502330000|2022-05-25 18:12:10|136.87|133.99|137.44|134.56|137.44|134.56|136.87|133.99|0
1653502340000|2022-05-25 18:12:20|136.44|133.56|135.67|132.79|136.44|133.56|135.45|132.57|0
1653502350000|2022-05-25 18:12:30|136.16|133.28|136.44|133.56|136.8|133.92|136.16|133.28|0
1653502360000|2022-05-25 18:12:40|137.15|134.27|138.23|135.35|139.16|136.28|137.15|134.27|0
1653502370000|2022-05-25 18:12:50|138.44|135.56|138.58|135.7|138.87|135.99|138.44|135.56|0
1653502380000|2022-05-25 18:13:00|138.15|135.27|136.44|133.56|138.15|135.27|136.44|133.56|0
1653502390000|2022-05-25 18:13:10|135.59|132.71|135.88|133|135.88|133|135.59|132.71|0
1653502400000|2022-05-25 18:13:20|135.59|132.71|133.2|130.32|135.59|132.71|133.2|130.32|0
1653502410000|2022-05-25 18:13:30|133.62|130.74|133.9|131.02|134.04|131.16|133.48|130.6|0
1653502420000|2022-05-25 18:13:40|134.6|131.72|134.6|131.72|134.75|131.87|134.32|131.44|0
1653502430000|2022-05-25 18:13:50|133.55|130.67|133.62|130.74|134.04|131.16|133.48|130.6|0
1653502440000|2022-05-25 18:14:00|132.16|129.28|131.95|129.07|132.16|129.28|131.67|128.79|0
1653502450000|2022-05-25 18:14:10|132.92|130.04|133.13|130.25|133.13|130.25|132.85|129.97|0
1653502460000|2022-05-25 18:14:20|134.18|131.3|133.55|130.67|134.18|131.3|133.55|130.67|0
1653502470000|2022-05-25 18:14:30|132.78|129.9|133.55|130.67|133.55|130.67|132.64|129.76|0
1653502480000|2022-05-25 18:14:40|133.83|130.95|134.74|131.86|134.74|131.86|133.83|130.95|0
1653502490000|2022-05-25 18:14:50|134.32|131.44|133.34|130.46|134.32|131.44|133.34|130.46|0
1653502500000|2022-05-25 18:15:00|132.92|130.04|132.78|129.9|133.2|130.32|132.78|129.9|0
1653502510000|2022-05-25 18:15:10|132.64|129.76|132.92|130.04|133.2|130.32|132.64|129.76|0
1653502520000|2022-05-25 18:15:20|134.18|131.3|133.27|130.39|134.6|131.72|133.27|130.39|0
1653502530000|2022-05-25 18:15:30|133.34|130.46|131.81|128.93|133.34|130.46|131.81|128.93|0
1653502540000|2022-05-25 18:15:40|131.74|128.86|131.32|128.44|131.74|128.86|130.7|127.82|0
1653502550000|2022-05-25 18:15:50|131.94|129.06|131.25|128.37|131.94|129.06|130.97|128.09|0
1653502560000|2022-05-25 18:16:00|130.42|127.54|130.28|127.4|130.42|127.54|129.6|126.72|0
1653502570000|2022-05-25 18:16:10|130.84|127.96|130.56|127.68|130.84|127.96|130.56|127.68|0
1653502580000|2022-05-25 18:16:20|130.28|127.4|128.36|125.48|130.28|127.4|128.23|125.35|0
1653502590000|2022-05-25 18:16:30|127.68|124.8|128.36|125.48|128.36|125.48|127.41|124.53|0
1653502600000|2022-05-25 18:16:40|127.95|125.07|128.09|125.21|128.09|125.21|127.82|124.94|0
1653502610000|2022-05-25 18:16:50|126.73|123.85|126.05|123.17|126.73|123.85|126.05|123.17|0
1653502620000|2022-05-25 18:17:00|126.39|123.51|126.05|123.17|126.39|123.51|125.11|122.23|0
1653502630000|2022-05-25 18:17:10|126.94|124.06|126.59|123.71|127.14|124.26|125.92|123.04|0
1653502640000|2022-05-25 18:17:20|126.86|123.98|126.73|123.85|127.14|124.26|126.46|123.58|0
1653502650000|2022-05-25 18:17:30|126.05|123.17|126.53|123.65|126.53|123.65|125.92|123.04|0
1653502660000|2022-05-25 18:17:40|126.19|123.31|126.19|123.31|126.66|123.78|126.19|123.31|0
1653502670000|2022-05-25 18:17:50|126.46|123.58|127.13|124.25|127.41|124.53|126.46|123.58|0
1653502680000|2022-05-25 18:18:00|127.75|124.87|126.66|123.78|127.75|124.87|126.59|123.71|0
1653502690000|2022-05-25 18:18:10|127|124.12|126.73|123.85|127.68|124.8|126.73|123.85|0
1653502700000|2022-05-25 18:18:20|127|124.12|127.68|124.8|127.95|125.07|127|124.12|0
1653502710000|2022-05-25 18:18:30|127.81|124.93|127.81|124.93|127.95|125.07|127.41|124.53|0
1653502720000|2022-05-25 18:18:40|128.63|125.75|128.49|125.61|128.63|125.75|127.54|124.66|0
1653502730000|2022-05-25 18:18:50|128.91|126.03|128.77|125.89|128.91|126.03|128.22|125.34|0
1653502740000|2022-05-25 18:19:00|128.9|126.02|128.63|125.75|129.04|126.16|128.63|125.75|0
1653502750000|2022-05-25 18:19:10|129.04|126.16|127.95|125.07|129.04|126.16|127.95|125.07|0
1653502760000|2022-05-25 18:19:20|127.54|124.66|128.77|125.89|128.77|125.89|127.4|124.52|0
1653502770000|2022-05-25 18:19:30|129.11|126.23|131.11|128.23|131.11|128.23|129.04|126.16|0
1653502780000|2022-05-25 18:19:40|131.32|128.44|130.55|127.67|131.32|128.44|130.42|127.54|0
1653502790000|2022-05-25 18:19:50|130.42|127.54|130.28|127.4|130.42|127.54|130|127.12|0
1653502800000|2022-05-25 18:20:00|130.83|127.95|131.38|128.5|131.38|128.5|130.83|127.95|0
1653502810000|2022-05-25 18:20:10|130.97|128.09|130.35|127.47|131.24|128.36|130.35|127.47|0
1653502820000|2022-05-25 18:20:20|130.97|128.09|130.62|127.74|130.97|128.09|130.62|127.74|0
1653502830000|2022-05-25 18:20:30|130.14|127.26|129.18|126.3|130.69|127.81|129.18|126.3|0
1653502840000|2022-05-25 18:20:40|128.56|125.68|129.04|126.16|129.18|126.3|128.43|125.55|0
1653502850000|2022-05-25 18:20:50|128.22|125.34|127.13|124.25|128.22|125.34|127.13|124.25|0
1653502860000|2022-05-25 18:21:00|127.67|124.79|126.99|124.11|127.67|124.79|126.99|124.11|0
1653502870000|2022-05-25 18:21:10|126.86|123.98|126.45|123.57|126.86|123.98|126.05|123.17|0
1653502880000|2022-05-25 18:21:20|126.18|123.3|126.18|123.3|126.32|123.44|126.05|123.17|0
1653502890000|2022-05-25 18:21:30|126.45|123.57|126.32|123.44|126.45|123.57|125.85|122.97|0
1653502900000|2022-05-25 18:21:40|125.78|122.9|126.39|123.51|126.39|123.51|125.78|122.9|0
1653502910000|2022-05-25 18:21:50|126.86|123.98|127.13|124.25|127.81|124.93|126.86|123.98|0
1653502920000|2022-05-25 18:22:00|126.72|123.84|125.37|122.49|126.72|123.84|125.37|122.49|0
1653502930000|2022-05-25 18:22:10|126.05|123.17|126.05|123.17|126.32|123.44|126.05|123.17|0
1653502940000|2022-05-25 18:22:20|125.64|122.76|125.91|123.03|125.98|123.1|125.64|122.76|0
1653502950000|2022-05-25 18:22:30|125.64|122.76|126.86|123.98|126.86|123.98|125.64|122.76|0
1653502960000|2022-05-25 18:22:40|127.2|124.32|127.13|124.25|127.2|124.32|127.13|124.25|0
1653502970000|2022-05-25 18:22:50|126.72|123.84|128.35|125.47|128.35|125.47|126.72|123.84|0
1653502980000|2022-05-25 18:23:00|128.49|125.61|128.9|126.02|129.04|126.16|128.35|125.47|0
1653502990000|2022-05-25 18:23:10|129.04|126.16|128.62|125.74|129.45|126.57|128.62|125.74|0
1653503000000|2022-05-25 18:23:20|128.9|126.02|129.03|126.15|129.58|126.7|128.9|126.02|0
1653503010000|2022-05-25 18:23:30|128.62|125.74|128.35|125.47|128.62|125.74|127.94|125.06|0
1653503020000|2022-05-25 18:23:40|128.21|125.33|128.28|125.4|128.28|125.4|128.08|125.2|0
1653503030000|2022-05-25 18:23:50|128.08|125.2|128.35|125.47|128.35|125.47|128.08|125.2|0
1653503040000|2022-05-25 18:24:00|127.67|124.79|127.53|124.65|127.67|124.79|127.26|124.38|0
1653503050000|2022-05-25 18:24:10|127.67|124.79|126.99|124.11|127.67|124.79|126.99|124.11|0
1653503060000|2022-05-25 18:24:20|127.26|124.38|127.53|124.65|127.53|124.65|127.12|124.24|0
1653503070000|2022-05-25 18:24:30|128.21|125.33|126.99|124.11|128.28|125.4|126.99|124.11|0
1653503080000|2022-05-25 18:24:40|127.19|124.31|127.12|124.24|127.19|124.31|126.85|123.97|0
1653503090000|2022-05-25 18:24:50|127.8|124.92|127.4|124.52|127.8|124.92|127.4|124.52|0
1653503100000|2022-05-25 18:25:00|127.8|124.92|127.12|124.24|127.8|124.92|126.99|124.11|0
1653503110000|2022-05-25 18:25:10|127.39|124.51|127.94|125.06|128.28|125.4|127.39|124.51|0
1653503120000|2022-05-25 18:25:20|127.8|124.92|126.99|124.11|127.8|124.92|126.99|124.11|0
1653503130000|2022-05-25 18:25:30|127.12|124.24|126.04|123.16|127.12|124.24|126.04|123.16|0
1653503140000|2022-05-25 18:25:40|126.17|123.29|126.31|123.43|126.31|123.43|125.5|122.62|0
1653503150000|2022-05-25 18:25:50|126.04|123.16|126.04|123.16|126.17|123.29|125.77|122.89|0
1653503160000|2022-05-25 18:26:00|125.5|122.62|126.17|123.29|126.17|123.29|125.5|122.62|0
1653503170000|2022-05-25 18:26:10|126.24|123.36|125.9|123.02|126.24|123.36|125.63|122.75|0
1653503180000|2022-05-25 18:26:20|125.5|122.62|125.63|122.75|125.63|122.75|124.69|121.81|0
1653503190000|2022-05-25 18:26:30|125.57|122.69|125.5|122.62|125.63|122.75|125.5|122.62|0
1653503200000|2022-05-25 18:26:40|125.1|122.22|124.43|121.55|125.1|122.22|124.43|121.55|0
1653503210000|2022-05-25 18:26:50|123.49|120.61|123.36|120.48|123.49|120.61|123.23|120.35|0
1653503220000|2022-05-25 18:27:00|123.22|120.34|123.09|120.21|123.76|120.88|123.09|120.21|0
1653503230000|2022-05-25 18:27:10|123.49|120.61|122.56|119.68|123.49|120.61|122.56|119.68|0
1653503240000|2022-05-25 18:27:20|122.16|119.28|121.9|119.02|122.23|119.35|121.9|119.02|0
1653503250000|2022-05-25 18:27:30|122.43|119.55|122.16|119.28|122.56|119.68|122.16|119.28|0
1653503260000|2022-05-25 18:27:40|122.03|119.15|121.77|118.89|122.03|119.15|121.77|118.89|0
1653503270000|2022-05-25 18:27:50|121.63|118.75|121.77|118.89|121.9|119.02|121.63|118.75|0
1653503280000|2022-05-25 18:28:00|121.37|118.49|121.63|118.75|122.03|119.15|121.37|118.49|0
1653503290000|2022-05-25 18:28:10|121.77|118.89|122.16|119.28|122.16|119.28|121.77|118.89|0
1653503300000|2022-05-25 18:28:20|122.82|119.94|124.29|121.41|124.29|121.41|122.82|119.94|0
1653503310000|2022-05-25 18:28:30|123.76|120.88|123.75|120.87|124.16|121.28|123.49|120.61|0
1653503320000|2022-05-25 18:28:40|123.89|121.01|123.22|120.34|123.89|121.01|123.22|120.34|0
1653503330000|2022-05-25 18:28:50|123.35|120.47|123.75|120.87|123.75|120.87|123.35|120.47|0
1653503340000|2022-05-25 18:29:00|124.02|121.14|123.75|120.87|124.36|121.48|123.75|120.87|0
1653503350000|2022-05-25 18:29:10|124.02|121.14|123.49|120.61|124.36|121.48|123.49|120.61|0
1653503360000|2022-05-25 18:29:20|123.75|120.87|123.09|120.21|123.75|120.87|122.82|119.94|0
1653503370000|2022-05-25 18:29:30|122.96|120.08|122.95|120.07|123.09|120.21|122.95|120.07|0
1653503380000|2022-05-25 18:29:40|122.56|119.68|121.9|119.02|122.56|119.68|121.9|119.02|0
1653503390000|2022-05-25 18:29:50|122.03|119.15|122.29|119.41|122.29|119.41|121.9|119.02|0
1653503400000|2022-05-25 18:30:00|121.63|118.75|121.5|118.62|121.76|118.88|121.5|118.62|0
1653503410000|2022-05-25 18:30:10|121.37|118.49|120.97|118.09|121.37|118.49|120.97|118.09|0
1653503420000|2022-05-25 18:30:20|120.84|117.96|120.45|117.57|121.1|118.22|120.45|117.57|0
1653503430000|2022-05-25 18:30:30|120.97|118.09|121.63|118.75|121.89|119.01|120.97|118.09|0
1653503440000|2022-05-25 18:30:40|121.76|118.88|120.97|118.09|121.76|118.88|120.71|117.83|0
1653503450000|2022-05-25 18:30:50|121.04|118.16|121.23|118.35|121.5|118.62|120.71|117.83|0
1653503460000|2022-05-25 18:31:00|121.1|118.22|121.23|118.35|121.5|118.62|121.1|118.22|0
1653503470000|2022-05-25 18:31:10|121.5|118.62|120.84|117.96|121.5|118.62|120.58|117.7|0
1653503480000|2022-05-25 18:31:20|120.45|117.57|120.32|117.44|120.58|117.7|120.32|117.44|0
1653503490000|2022-05-25 18:31:30|120.65|117.77|120.84|117.96|120.84|117.96|120.65|117.77|0
1653503500000|2022-05-25 18:31:40|120.58|117.7|120.31|117.43|120.58|117.7|120.31|117.43|0
1653503510000|2022-05-25 18:31:50|120.05|117.17|120.58|117.7|120.58|117.7|120.05|117.17|0
1653503520000|2022-05-25 18:32:00|120.97|118.09|120.71|117.83|121.23|118.35|120.58|117.7|0
1653503530000|2022-05-25 18:32:10|122.02|119.14|122.95|120.07|122.95|120.07|122.02|119.14|0
1653503540000|2022-05-25 18:32:20|122.36|119.48|122.95|120.07|123.22|120.34|122.36|119.48|0
1653503550000|2022-05-25 18:32:30|123.08|120.2|122.82|119.94|123.08|120.2|122.82|119.94|0
1653503560000|2022-05-25 18:32:40|122.55|119.67|122.68|119.8|122.68|119.8|122.16|119.28|0
1653503570000|2022-05-25 18:32:50|123.35|120.47|123.22|120.34|124.01|121.13|123.22|120.34|0
1653503580000|2022-05-25 18:33:00|123.48|120.6|123.22|120.34|123.55|120.67|123.22|120.34|0
1653503590000|2022-05-25 18:33:10|123.61|120.73|124.28|121.4|124.28|121.4|123.61|120.73|0
1653503600000|2022-05-25 18:33:20|123.88|121|122.95|120.07|123.88|121|122.95|120.07|0
1653503610000|2022-05-25 18:33:30|122.68|119.8|123.08|120.2|123.08|120.2|122.55|119.67|0
1653503620000|2022-05-25 18:33:40|122.82|119.94|122.68|119.8|123.02|120.14|122.68|119.8|0
1653503630000|2022-05-25 18:33:50|123.35|120.47|122.95|120.07|123.35|120.47|122.82|119.94|0
1653503640000|2022-05-25 18:34:00|123.08|120.2|122.55|119.67|123.08|120.2|122.35|119.47|0
1653503650000|2022-05-25 18:34:10|122.28|119.4|121.49|118.61|122.28|119.4|121.49|118.61|0
1653503660000|2022-05-25 18:34:20|121.36|118.48|121.1|118.22|121.36|118.48|121.1|118.22|0
1653503670000|2022-05-25 18:34:30|121.49|118.61|121.1|118.22|121.49|118.61|121.1|118.22|0
1653503680000|2022-05-25 18:34:40|121.76|118.88|121.36|118.48|121.76|118.88|121.23|118.35|0
1653503690000|2022-05-25 18:34:50|120.9|118.02|121.23|118.35|121.49|118.61|120.9|118.02|0
1653503700000|2022-05-25 18:35:00|121.1|118.22|120.97|118.09|121.76|118.88|120.97|118.09|0
1653503710000|2022-05-25 18:35:10|121.23|118.35|120.31|117.43|121.23|118.35|120.31|117.43|0
1653503720000|2022-05-25 18:35:20|120.18|117.3|120.7|117.82|120.7|117.82|120.18|117.3|0
1653503730000|2022-05-25 18:35:30|121.03|118.15|119.79|116.91|121.03|118.15|119.79|116.91|0
1653503740000|2022-05-25 18:35:40|120.18|117.3|120.96|118.08|121.1|118.22|120.18|117.3|0
1653503750000|2022-05-25 18:35:50|120.7|117.82|120.83|117.95|120.83|117.95|120.44|117.56|0
1653503760000|2022-05-25 18:36:00|121.1|118.22|120.96|118.08|121.1|118.22|120.44|117.56|0
1653503770000|2022-05-25 18:36:10|120.57|117.69|120.57|117.69|120.83|117.95|120.57|117.69|0
1653503780000|2022-05-25 18:36:20|120.83|117.95|120.57|117.69|120.96|118.08|120.57|117.69|0
1653503790000|2022-05-25 18:36:30|120.83|117.95|122.02|119.14|122.02|119.14|120.83|117.95|0
1653503800000|2022-05-25 18:36:40|121.36|118.48|121.49|118.61|121.62|118.74|121.36|118.48|0
1653503810000|2022-05-25 18:36:50|121.23|118.35|121.8|118.92|122.72|119.84|121.23|118.35|0
1653503820000|2022-05-25 18:37:00|122.72|119.84|121.8|118.92|122.72|119.84|121.8|118.92|0
1653503830000|2022-05-25 18:37:10|122.46|119.58|122.06|119.18|122.46|119.58|122.06|119.18|0
1653503840000|2022-05-25 18:37:20|121.54|118.66|122.06|119.18|122.06|119.18|121.54|118.66|0
1653503850000|2022-05-25 18:37:30|121.67|118.79|122.33|119.45|122.33|119.45|121.67|118.79|0
1653503860000|2022-05-25 18:37:40|122.46|119.58|122.59|119.71|122.59|119.71|122.06|119.18|0
1653503870000|2022-05-25 18:37:50|122.39|119.51|122.06|119.18|122.85|119.97|122.06|119.18|0
1653503880000|2022-05-25 18:38:00|122.32|119.44|121.14|118.26|122.32|119.44|121.14|118.26|0
1653503890000|2022-05-25 18:38:10|121.53|118.65|121.4|118.52|121.8|118.92|121.4|118.52|0
1653503900000|2022-05-25 18:38:20|121.67|118.79|122.39|119.51|122.39|119.51|121.53|118.65|0
1653503910000|2022-05-25 18:38:30|122.46|119.58|123.52|120.64|123.52|120.64|122.46|119.58|0
1653503920000|2022-05-25 18:38:40|122.98|120.1|122.85|119.97|122.98|120.1|122.59|119.71|0
1653503930000|2022-05-25 18:38:50|123.32|120.44|123.12|120.24|123.51|120.63|123.12|120.24|0
1653503940000|2022-05-25 18:39:00|123.65|120.77|125.52|122.64|125.52|122.64|123.65|120.77|0
1653503950000|2022-05-25 18:39:10|125.11|122.23|124.31|121.43|125.25|122.37|124.31|121.43|0
1653503960000|2022-05-25 18:39:20|125.18|122.3|125.25|122.37|125.25|122.37|124.98|122.1|0
1653503970000|2022-05-25 18:39:30|124.71|121.83|124.85|121.97|124.85|121.97|124.31|121.43|0
1653503980000|2022-05-25 18:39:40|125.11|122.23|125.11|122.23|125.11|122.23|124.98|122.1|0
1653503990000|2022-05-25 18:39:50|125.25|122.37|125.38|122.5|125.52|122.64|125.25|122.37|0
1653504000000|2022-05-25 18:40:00|124.85|121.97|124.58|121.7|125.25|122.37|124.58|121.7|0
1653504010000|2022-05-25 18:40:10|125.38|122.5|124.98|122.1|125.52|122.64|124.98|122.1|0
1653504020000|2022-05-25 18:40:20|124.85|121.97|123.98|121.1|124.85|121.97|123.98|121.1|0
1653504030000|2022-05-25 18:40:30|123.78|120.9|123.32|120.44|123.78|120.9|123.11|120.23|0
1653504040000|2022-05-25 18:40:40|123.38|120.5|123.38|120.5|123.38|120.5|122.98|120.1|0
1653504050000|2022-05-25 18:40:50|123.25|120.37|122.45|119.57|123.25|120.37|122.45|119.57|0
1653504060000|2022-05-25 18:41:00|122.85|119.97|122.58|119.7|122.85|119.97|122.32|119.44|0
1653504070000|2022-05-25 18:41:10|122.32|119.44|121.4|118.52|122.32|119.44|121.4|118.52|0
1653504080000|2022-05-25 18:41:20|122.19|119.31|122.06|119.18|122.72|119.84|122.06|119.18|0
1653504090000|2022-05-25 18:41:30|122.58|119.7|122.72|119.84|123.11|120.23|122.58|119.7|0
1653504100000|2022-05-25 18:41:40|122.92|120.04|123.24|120.36|123.38|120.5|122.92|120.04|0
1653504110000|2022-05-25 18:41:50|123.11|120.23|122.85|119.97|123.11|120.23|122.58|119.7|0
1653504120000|2022-05-25 18:42:00|122.65|119.77|122.98|120.1|122.98|120.1|122.58|119.7|0
1653504130000|2022-05-25 18:42:10|123.51|120.63|123.51|120.63|123.78|120.9|123.11|120.23|0
1653504140000|2022-05-25 18:42:20|122.58|119.7|122.32|119.44|122.71|119.83|122.05|119.17|0
1653504150000|2022-05-25 18:42:30|122.05|119.17|121.79|118.91|122.05|119.17|121.66|118.78|0
1653504160000|2022-05-25 18:42:40|121.66|118.78|121.92|119.04|122.12|119.24|121.53|118.65|0
1653504170000|2022-05-25 18:42:50|122.18|119.3|121.53|118.65|122.18|119.3|121.4|118.52|0
1653504180000|2022-05-25 18:43:00|121.13|118.25|120.48|117.6|121.13|118.25|120.48|117.6|0
1653504190000|2022-05-25 18:43:10|119.44|116.56|119.57|116.69|119.57|116.69|119.37|116.49|0
1653504200000|2022-05-25 18:43:20|119.31|116.43|120.74|117.86|120.74|117.86|119.31|116.43|0
1653504210000|2022-05-25 18:43:30|120.87|117.99|121.86|118.98|121.86|118.98|120.87|117.99|0
1653504220000|2022-05-25 18:43:40|121.13|118.25|121.92|119.04|121.92|119.04|121|118.12|0
1653504230000|2022-05-25 18:43:50|121.13|118.25|121.79|118.91|121.79|118.91|120.74|117.86|0
1653504240000|2022-05-25 18:44:00|122.31|119.43|122.98|120.1|122.98|120.1|122.31|119.43|0
1653504250000|2022-05-25 18:44:10|122.31|119.43|122.31|119.43|122.45|119.57|122.18|119.3|0
1653504260000|2022-05-25 18:44:20|122.38|119.5|122.38|119.5|122.84|119.96|122.38|119.5|0
1653504270000|2022-05-25 18:44:30|122.84|119.96|122.58|119.7|122.84|119.96|122.31|119.43|0
1653504280000|2022-05-25 18:44:40|122.71|119.83|122.84|119.96|122.97|120.09|122.71|119.83|0
1653504290000|2022-05-25 18:44:50|122.97|120.09|123.5|120.62|123.5|120.62|122.97|120.09|0
1653504300000|2022-05-25 18:45:00|122.97|120.09|123.64|120.76|123.64|120.76|122.97|120.09|0
1653504310000|2022-05-25 18:45:10|124.17|121.29|123.37|120.49|124.17|121.29|123.37|120.49|0
1653504320000|2022-05-25 18:45:20|123.5|120.62|122.84|119.96|124.04|121.16|122.84|119.96|0
1653504330000|2022-05-25 18:45:30|122.44|119.56|122.44|119.56|122.84|119.96|122.44|119.56|0
1653504340000|2022-05-25 18:45:40|122.58|119.7|121.92|119.04|122.58|119.7|121.92|119.04|0
1653504350000|2022-05-25 18:45:50|122.25|119.37|122.31|119.43|122.31|119.43|122.05|119.17|0
1653504360000|2022-05-25 18:46:00|122.44|119.56|122.58|119.7|122.58|119.7|122.05|119.17|0
1653504370000|2022-05-25 18:46:10|122.78|119.9|122.97|120.09|122.97|120.09|122.58|119.7|0
1653504380000|2022-05-25 18:46:20|123.24|120.36|123.24|120.36|123.64|120.76|122.97|120.09|0
1653504390000|2022-05-25 18:46:30|122.84|119.96|123.1|120.22|123.17|120.29|122.84|119.96|0
1653504400000|2022-05-25 18:46:40|122.97|120.09|122.51|119.63|122.97|120.09|122.51|119.63|0
1653504410000|2022-05-25 18:46:50|123.1|120.22|122.44|119.56|123.37|120.49|122.44|119.56|0
1653504420000|2022-05-25 18:47:00|122.31|119.43|122.44|119.56|122.44|119.56|122.31|119.43|0
1653504430000|2022-05-25 18:47:10|122.84|119.96|122.57|119.69|122.84|119.96|122.44|119.56|0
1653504440000|2022-05-25 18:47:20|122.38|119.5|122.38|119.5|122.38|119.5|122.31|119.43|0
1653504450000|2022-05-25 18:47:30|122.31|119.43|122.05|119.17|122.97|120.09|122.05|119.17|0
1653504460000|2022-05-25 18:47:40|121.52|118.64|121.78|118.9|122.18|119.3|121.52|118.64|0
1653504470000|2022-05-25 18:47:50|122.18|119.3|122.44|119.56|122.57|119.69|122.18|119.3|0
1653504480000|2022-05-25 18:48:00|121.65|118.77|122.44|119.56|122.44|119.56|121.65|118.77|0
1653504490000|2022-05-25 18:48:10|122.57|119.69|122.04|119.16|122.57|119.69|122.04|119.16|0
1653504500000|2022-05-25 18:48:20|121.91|119.03|122.44|119.56|122.51|119.63|121.91|119.03|0
1653504510000|2022-05-25 18:48:30|122.18|119.3|122.44|119.56|122.44|119.56|122.04|119.16|0
1653504520000|2022-05-25 18:48:40|122.57|119.69|122.7|119.82|122.7|119.82|122.51|119.63|0
1653504530000|2022-05-25 18:48:50|122.84|119.96|122.18|119.3|122.84|119.96|122.18|119.3|0
1653504540000|2022-05-25 18:49:00|122.77|119.89|122.7|119.82|122.77|119.89|122.57|119.69|0
1653504550000|2022-05-25 18:49:10|122.38|119.5|122.17|119.29|122.38|119.5|122.04|119.16|0
1653504560000|2022-05-25 18:49:20|121.52|118.64|121.91|119.03|122.17|119.29|121.52|118.64|0
1653504570000|2022-05-25 18:49:30|122.57|119.69|122.9|120.02|122.9|120.02|122.44|119.56|0
1653504580000|2022-05-25 18:49:40|122.7|119.82|123.23|120.35|123.36|120.48|122.7|119.82|0
1653504590000|2022-05-25 18:49:50|122.83|119.95|124.56|121.68|124.56|121.68|122.83|119.95|0
1653504600000|2022-05-25 18:50:00|123.63|120.75|122.83|119.95|123.63|120.75|122.83|119.95|0
1653504610000|2022-05-25 18:50:10|123.23|120.35|121.78|118.9|123.23|120.35|121.25|118.37|0
1653504620000|2022-05-25 18:50:20|122.3|119.42|122.3|119.42|122.3|119.42|122.04|119.16|0
1653504630000|2022-05-25 18:50:30|121.78|118.9|121.91|119.03|121.91|119.03|121.45|118.57|0
1653504640000|2022-05-25 18:50:40|121.71|118.83|121.06|118.18|121.85|118.97|121.06|118.18|0
1653504650000|2022-05-25 18:50:50|120.6|117.72|120.6|117.72|120.99|118.11|120.6|117.72|0
1653504660000|2022-05-25 18:51:00|120.14|117.26|119.68|116.8|120.27|117.39|119.68|116.8|0
1653504670000|2022-05-25 18:51:10|118.9|116.02|119.42|116.54|119.42|116.54|118.64|115.76|0
1653504680000|2022-05-25 18:51:20|119.81|116.93|119.68|116.8|120.01|117.13|119.68|116.8|0
1653504690000|2022-05-25 18:51:30|120.07|117.19|121.12|118.24|121.12|118.24|120.07|117.19|0
1653504700000|2022-05-25 18:51:40|120.86|117.98|120.99|118.11|121.25|118.37|120.86|117.98|0
1653504710000|2022-05-25 18:51:50|121.25|118.37|122.17|119.29|122.17|119.29|121.25|118.37|0
1653504720000|2022-05-25 18:52:00|122.43|119.55|122.04|119.16|122.43|119.55|121.64|118.76|0
1653504730000|2022-05-25 18:52:10|122.57|119.69|122.57|119.69|122.7|119.82|122.57|119.69|0
1653504740000|2022-05-25 18:52:20|122.7|119.82|123.76|120.88|123.76|120.88|122.7|119.82|0
1653504750000|2022-05-25 18:52:30|123.63|120.75|123.23|120.35|123.76|120.88|123.23|120.35|0
1653504760000|2022-05-25 18:52:40|122.83|119.95|123.36|120.48|123.36|120.48|122.7|119.82|0
1653504770000|2022-05-25 18:52:50|123.09|120.21|122.56|119.68|123.09|120.21|122.43|119.55|0
1653504780000|2022-05-25 18:53:00|122.04|119.16|121.51|118.63|122.04|119.16|121.51|118.63|0
1653504790000|2022-05-25 18:53:10|120.99|118.11|120.98|118.1|121.25|118.37|120.98|118.1|0
1653504800000|2022-05-25 18:53:20|120.66|117.78|120.85|117.97|120.85|117.97|120.59|117.71|0
1653504810000|2022-05-25 18:53:30|120.46|117.58|120.59|117.71|120.72|117.84|120.33|117.45|0
1653504820000|2022-05-25 18:53:40|120.46|117.58|120.46|117.58|120.46|117.58|120.2|117.32|0
1653504830000|2022-05-25 18:53:50|120.59|117.71|120.46|117.58|120.85|117.97|120.46|117.58|0
1653504840000|2022-05-25 18:54:00|120.2|117.32|119.03|116.15|120.2|117.32|119.03|116.15|0
1653504850000|2022-05-25 18:54:10|118.25|115.37|118.12|115.24|118.51|115.63|118.12|115.24|0
1653504860000|2022-05-25 18:54:20|118.38|115.5|119.23|116.35|119.23|116.35|118.38|115.5|0
1653504870000|2022-05-25 18:54:30|118.64|115.76|119.16|116.28|119.16|116.28|118.64|115.76|0
1653504880000|2022-05-25 18:54:40|119.42|116.54|118.64|115.76|119.42|116.54|118.64|115.76|0
1653504890000|2022-05-25 18:54:50|118.12|115.24|118.51|115.63|118.51|115.63|118.12|115.24|0
1653504900000|2022-05-25 18:55:00|118.25|115.37|118.12|115.24|118.32|115.44|118.12|115.24|0
1653504910000|2022-05-25 18:55:10|118.51|115.63|118.51|115.63|118.51|115.63|118.51|115.63|0
1653504920000|2022-05-25 18:55:20|118.38|115.5|118.64|115.76|118.64|115.76|118.38|115.5|0
1653504930000|2022-05-25 18:55:30|119.16|116.28|118.64|115.76|119.16|116.28|118.51|115.63|0
1653504940000|2022-05-25 18:55:40|119.03|116.15|118.12|115.24|119.03|116.15|118.12|115.24|0
1653504950000|2022-05-25 18:55:50|118.25|115.37|117.86|114.98|118.25|115.37|117.86|114.98|0
1653504960000|2022-05-25 18:56:00|117.99|115.11|118.38|115.5|118.38|115.5|117.99|115.11|0
1653504970000|2022-05-25 18:56:10|118.64|115.76|118.25|115.37|119.03|116.15|118.25|115.37|0
1653504980000|2022-05-25 18:56:20|118.38|115.5|117.99|115.11|118.51|115.63|117.99|115.11|0
1653504990000|2022-05-25 18:56:30|118.25|115.37|118.12|115.24|118.38|115.5|118.12|115.24|0
1653505000000|2022-05-25 18:56:40|117.99|115.11|117.73|114.85|117.99|115.11|117.73|114.85|0
1653505010000|2022-05-25 18:56:50|117.6|114.72|117.6|114.72|117.6|114.72|117.6|114.72|0
1653505020000|2022-05-25 18:57:00|117.73|114.85|117.6|114.72|117.73|114.85|117.6|114.72|0
1653505030000|2022-05-25 18:57:10|117.35|114.47|117.73|114.85|117.73|114.85|117.35|114.47|0
1653505040000|2022-05-25 18:57:20|117.86|114.98|117.6|114.72|117.99|115.11|117.6|114.72|0
1653505050000|2022-05-25 18:57:30|117.78|114.9|118.3|115.42|118.3|115.42|117.78|114.9|0
1653505060000|2022-05-25 18:57:40|116.84|113.96|117.17|114.29|117.23|114.35|116.84|113.96|0
1653505070000|2022-05-25 18:57:50|116.84|113.96|116.44|113.56|116.97|114.09|116.31|113.43|0
1653505080000|2022-05-25 18:58:00|116.7|113.82|115.92|113.04|116.7|113.82|115.92|113.04|0
1653505090000|2022-05-25 18:58:10|116.18|113.3|116.66|113.78|116.66|113.78|116.18|113.3|0
1653505100000|2022-05-25 18:58:20|116.4|113.52|116.27|113.39|116.47|113.59|116.27|113.39|0
1653505110000|2022-05-25 18:58:30|116.53|113.65|116.34|113.46|116.66|113.78|116.34|113.46|0
1653505120000|2022-05-25 18:58:40|117.05|114.17|117.31|114.43|117.44|114.56|117.05|114.17|0
1653505130000|2022-05-25 18:58:50|117.18|114.3|117.44|114.56|117.44|114.56|116.92|114.04|0
1653505140000|2022-05-25 18:59:00|117.7|114.82|116.92|114.04|117.7|114.82|116.92|114.04|0
1653505150000|2022-05-25 18:59:10|117.18|114.3|117.31|114.43|117.31|114.43|117.05|114.17|0
1653505160000|2022-05-25 18:59:20|116.92|114.04|117.05|114.17|117.05|114.17|116.79|113.91|0
1653505170000|2022-05-25 18:59:30|116.92|114.04|116.99|114.11|116.99|114.11|116.79|113.91|0
1653505180000|2022-05-25 18:59:40|116.92|114.04|116.53|113.65|117.05|114.17|116.53|113.65|0
1653505190000|2022-05-25 18:59:50|116.4|113.52|116.53|113.65|116.53|113.65|116.4|113.52|0
1653505200000|2022-05-25 19:00:00|116.27|113.39|116.53|113.65|116.53|113.65|116.27|113.39|0
1653505210000|2022-05-25 19:00:10|116.79|113.91|116.66|113.78|117.31|114.43|116.66|113.78|0
1653505220000|2022-05-25 19:00:20|116.53|113.65|117.05|114.17|117.05|114.17|116.53|113.65|0
1653505230000|2022-05-25 19:00:30|116.66|113.78|116.27|113.39|116.66|113.78|116.27|113.39|0
1653505240000|2022-05-25 19:00:40|116.14|113.26|114.85|111.97|116.14|113.26|114.85|111.97|0
1653505250000|2022-05-25 19:00:50|115.24|112.36|114.85|111.97|115.24|112.36|114.72|111.84|0
1653505260000|2022-05-25 19:01:00|114.72|111.84|114.08|111.2|114.72|111.84|114.08|111.2|0
1653505270000|2022-05-25 19:01:10|114.47|111.59|114.98|112.1|114.98|112.1|114.47|111.59|0
1653505280000|2022-05-25 19:01:20|114.59|111.71|114.72|111.84|114.72|111.84|114.47|111.59|0
1653505290000|2022-05-25 19:01:30|114.21|111.33|113.57|110.69|114.21|111.33|113.32|110.44|0
1653505300000|2022-05-25 19:01:40|113.83|110.95|113.32|110.44|113.83|110.95|113.32|110.44|0
1653505310000|2022-05-25 19:01:50|113.19|110.31|112.68|109.8|113.19|110.31|112.68|109.8|0
1653505320000|2022-05-25 19:02:00|112.94|110.06|112.18|109.3|112.94|110.06|112.18|109.3|0
1653505330000|2022-05-25 19:02:10|112.05|109.17|112.18|109.3|112.18|109.3|111.93|109.05|0
1653505340000|2022-05-25 19:02:20|111.93|109.05|111.8|108.92|111.93|109.05|111.8|108.92|0
1653505350000|2022-05-25 19:02:30|111.55|108.67|111.42|108.54|111.55|108.67|111.42|108.54|0
1653505360000|2022-05-25 19:02:40|111.3|108.42|110.92|108.04|111.3|108.42|110.92|108.04|0
1653505370000|2022-05-25 19:02:50|111.42|108.54|111.17|108.29|111.42|108.54|111.17|108.29|0
1653505380000|2022-05-25 19:03:00|110.92|108.04|110.92|108.04|111.17|108.29|110.92|108.04|0
1653505390000|2022-05-25 19:03:10|111.29|108.41|111.8|108.92|111.8|108.92|111.29|108.41|0
1653505400000|2022-05-25 19:03:20|111.55|108.67|110.67|107.79|111.55|108.67|110.67|107.79|0
1653505410000|2022-05-25 19:03:30|110.54|107.66|110.17|107.29|110.54|107.66|110.17|107.29|0
1653505420000|2022-05-25 19:03:40|110.04|107.16|109.67|106.79|110.04|107.16|109.67|106.79|0
1653505430000|2022-05-25 19:03:50|109.92|107.04|109.67|106.79|109.92|107.04|109.67|106.79|0
1653505440000|2022-05-25 19:04:00|109.92|107.04|109.42|106.54|109.92|107.04|109.42|106.54|0
1653505450000|2022-05-25 19:04:10|109.54|106.66|109.42|106.54|109.54|106.66|109.3|106.42|0
1653505460000|2022-05-25 19:04:20|109.79|106.91|109.92|107.04|109.92|107.04|109.79|106.91|0
1653505470000|2022-05-25 19:04:30|110.04|107.16|110.29|107.41|110.42|107.54|110.04|107.16|0
1653505480000|2022-05-25 19:04:40|110.42|107.54|109.92|107.04|110.42|107.54|109.92|107.04|0
1653505490000|2022-05-25 19:04:50|110.29|107.41|110.17|107.29|110.42|107.54|110.04|107.16|0
1653505500000|2022-05-25 19:05:00|110.42|107.54|110.54|107.66|110.67|107.79|110.29|107.41|0
1653505510000|2022-05-25 19:05:10|110.29|107.41|110.17|107.29|110.29|107.41|110.17|107.29|0
1653505520000|2022-05-25 19:05:20|110.54|107.66|110.66|107.78|110.66|107.78|110.54|107.66|0
1653505530000|2022-05-25 19:05:30|110.91|108.03|110.66|107.78|110.91|108.03|110.66|107.78|0
1653505540000|2022-05-25 19:05:40|110.79|107.91|111.04|108.16|111.17|108.29|110.79|107.91|0
1653505550000|2022-05-25 19:05:50|110.91|108.03|111.04|108.16|111.04|108.16|110.41|107.53|0
1653505560000|2022-05-25 19:06:00|111.16|108.28|111.54|108.66|111.54|108.66|111.16|108.28|0
1653505570000|2022-05-25 19:06:10|111.79|108.91|111.48|108.6|111.79|108.91|111.48|108.6|0
1653505580000|2022-05-25 19:06:20|111.42|108.54|111.67|108.79|111.67|108.79|111.42|108.54|0
1653505590000|2022-05-25 19:06:30|111.54|108.66|111.29|108.41|111.67|108.79|111.29|108.41|0
1653505600000|2022-05-25 19:06:40|111.54|108.66|111.41|108.53|111.79|108.91|111.41|108.53|0
1653505610000|2022-05-25 19:06:50|111.04|108.16|110.91|108.03|111.04|108.16|110.79|107.91|0
1653505620000|2022-05-25 19:07:00|110.79|107.91|111.16|108.28|111.16|108.28|110.66|107.78|0
1653505630000|2022-05-25 19:07:10|110.91|108.03|111.73|108.85|111.73|108.85|110.91|108.03|0
1653505640000|2022-05-25 19:07:20|111.29|108.41|112.04|109.16|112.04|109.16|111.29|108.41|0
1653505650000|2022-05-25 19:07:30|112.17|109.29|111.16|108.28|112.17|109.29|111.16|108.28|0
1653505660000|2022-05-25 19:07:40|110.91|108.03|111.29|108.41|111.54|108.66|110.91|108.03|0
1653505670000|2022-05-25 19:07:50|111.04|108.16|110.41|107.53|111.04|108.16|110.41|107.53|0
1653505680000|2022-05-25 19:08:00|110.29|107.41|110.1|107.22|110.29|107.41|109.91|107.03|0
1653505690000|2022-05-25 19:08:10|110.04|107.16|109.79|106.91|110.04|107.16|109.79|106.91|0
1653505700000|2022-05-25 19:08:20|109.66|106.78|109.04|106.16|109.66|106.78|109.04|106.16|0
1653505710000|2022-05-25 19:08:30|108.92|106.04|109.04|106.16|109.04|106.16|108.92|106.04|0
1653505720000|2022-05-25 19:08:40|108.92|106.04|108.42|105.54|108.92|106.04|108.42|105.54|0
1653505730000|2022-05-25 19:08:50|108.79|105.91|108.92|106.04|108.92|106.04|108.67|105.79|0
1653505740000|2022-05-25 19:09:00|109.16|106.28|109.04|106.16|109.16|106.28|108.79|105.91|0
1653505750000|2022-05-25 19:09:10|109.29|106.41|109.66|106.78|110.28|107.4|109.29|106.41|0
1653505760000|2022-05-25 19:09:20|109.91|107.03|109.54|106.66|109.91|107.03|109.54|106.66|0
1653505770000|2022-05-25 19:09:30|109.16|106.28|108.92|106.04|109.29|106.41|108.92|106.04|0
1653505780000|2022-05-25 19:09:40|109.29|106.41|109.16|106.28|109.29|106.41|109.16|106.28|0
1653505790000|2022-05-25 19:09:50|109.04|106.16|109.16|106.28|109.16|106.28|109.04|106.16|0
1653505800000|2022-05-25 19:10:00|109.54|106.66|109.29|106.41|109.54|106.66|109.16|106.28|0
1653505810000|2022-05-25 19:10:10|109.54|106.66|109.66|106.78|109.78|106.9|109.54|106.66|0
1653505820000|2022-05-25 19:10:20|109.41|106.53|109.53|106.65|109.53|106.65|109.16|106.28|0
1653505830000|2022-05-25 19:10:30|109.04|106.16|108.91|106.03|109.04|106.16|108.91|106.03|0
1653505840000|2022-05-25 19:10:40|108.67|105.79|108.98|106.1|108.98|106.1|108.67|105.79|0
1653505850000|2022-05-25 19:10:50|109.04|106.16|108.67|105.79|109.04|106.16|108.67|105.79|0
1653505860000|2022-05-25 19:11:00|108.79|105.91|108.42|105.54|108.79|105.91|108.42|105.54|0
1653505870000|2022-05-25 19:11:10|108.3|105.42|108.3|105.42|108.3|105.42|108.3|105.42|0
1653505880000|2022-05-25 19:11:20|108.17|105.29|108.24|105.36|108.24|105.36|108.17|105.29|0
1653505890000|2022-05-25 19:11:30|108.3|105.42|108.17|105.29|108.42|105.54|108.17|105.29|0
1653505900000|2022-05-25 19:11:40|108.3|105.42|108.17|105.29|108.3|105.42|108.05|105.17|0
1653505910000|2022-05-25 19:11:50|108.05|105.17|107.8|104.92|108.05|105.17|107.8|104.92|0
1653505920000|2022-05-25 19:12:00|107.93|105.05|109.04|106.16|109.04|106.16|107.93|105.05|0
1653505930000|2022-05-25 19:12:10|108.91|106.03|108.29|105.41|109.04|106.16|108.29|105.41|0
1653505940000|2022-05-25 19:12:20|108.17|105.29|108.36|105.48|108.54|105.66|108.17|105.29|0
1653505950000|2022-05-25 19:12:30|108.54|105.66|108.54|105.66|108.79|105.91|108.54|105.66|0
1653505960000|2022-05-25 19:12:40|108.42|105.54|108.48|105.6|108.66|105.78|108.29|105.41|0
1653505970000|2022-05-25 19:12:50|108.29|105.41|108.48|105.6|108.48|105.6|108.17|105.29|0
1653505980000|2022-05-25 19:13:00|108.54|105.66|108.17|105.29|108.54|105.66|107.92|105.04|0
1653505990000|2022-05-25 19:13:10|107.92|105.04|108.54|105.66|108.54|105.66|107.92|105.04|0
1653506000000|2022-05-25 19:13:20|108.79|105.91|108.42|105.54|108.91|106.03|108.42|105.54|0
1653506010000|2022-05-25 19:13:30|107.92|105.04|107.68|104.8|107.92|105.04|107.68|104.8|0
1653506020000|2022-05-25 19:13:40|107.55|104.67|107.68|104.8|107.74|104.86|107.55|104.67|0
1653506030000|2022-05-25 19:13:50|107.55|104.67|107.55|104.67|107.68|104.8|107.43|104.55|0
1653506040000|2022-05-25 19:14:00|107.68|104.8|108.04|105.16|108.04|105.16|107.68|104.8|0
1653506050000|2022-05-25 19:14:10|107.8|104.92|108.04|105.16|108.04|105.16|107.8|104.92|0
1653506060000|2022-05-25 19:14:20|107.8|104.92|107.8|104.92|107.92|105.04|107.8|104.92|0
1653506070000|2022-05-25 19:14:30|108.29|105.41|107.8|104.92|108.29|105.41|107.8|104.92|0
1653506080000|2022-05-25 19:14:40|108.04|105.16|108.54|105.66|108.54|105.66|108.04|105.16|0
1653506090000|2022-05-25 19:14:50|108.6|105.72|108.41|105.53|108.6|105.72|108.41|105.53|0
1653506100000|2022-05-25 19:15:00|108.04|105.16|109.15|106.27|109.15|106.27|108.04|105.16|0
1653506110000|2022-05-25 19:15:10|109.03|106.15|108.78|105.9|109.03|106.15|108.78|105.9|0
1653506120000|2022-05-25 19:15:20|108.91|106.03|109.9|107.02|109.9|107.02|108.78|105.9|0
1653506130000|2022-05-25 19:15:30|109.78|106.9|110.02|107.14|110.02|107.14|109.65|106.77|0
1653506140000|2022-05-25 19:15:40|109.78|106.9|110.15|107.27|110.15|107.27|109.78|106.9|0
1653506150000|2022-05-25 19:15:50|110.52|107.64|110.77|107.89|110.77|107.89|110.52|107.64|0
1653506160000|2022-05-25 19:16:00|110.65|107.77|110.65|107.77|110.77|107.89|110.52|107.64|0
1653506170000|2022-05-25 19:16:10|110.9|108.02|109.77|106.89|110.9|108.02|109.77|106.89|0
1653506180000|2022-05-25 19:16:20|109.03|106.15|109.03|106.15|109.4|106.52|109.03|106.15|0
1653506190000|2022-05-25 19:16:30|109.15|106.27|109.65|106.77|109.65|106.77|109.15|106.27|0
1653506200000|2022-05-25 19:16:40|109.71|106.83|109.9|107.02|109.9|107.02|109.52|106.64|0
1653506210000|2022-05-25 19:16:50|110.02|107.14|109.52|106.64|110.02|107.14|109.52|106.64|0
1653506220000|2022-05-25 19:17:00|109.9|107.02|110.02|107.14|110.15|107.27|109.9|107.02|0
1653506230000|2022-05-25 19:17:10|109.77|106.89|110.02|107.14|110.15|107.27|109.77|106.89|0
1653506240000|2022-05-25 19:17:20|110.52|107.64|110.84|107.96|110.84|107.96|110.52|107.64|0
1653506250000|2022-05-25 19:17:30|111.02|108.14|110.77|107.89|111.27|108.39|110.77|107.89|0
1653506260000|2022-05-25 19:17:40|110.71|107.83|110.64|107.76|110.71|107.83|110.64|107.76|0
1653506270000|2022-05-25 19:17:50|110.71|107.83|110.77|107.89|110.77|107.89|110.64|107.76|0
1653506280000|2022-05-25 19:18:00|110.71|107.83|111.27|108.39|111.27|108.39|110.71|107.83|0
1653506290000|2022-05-25 19:18:10|111.4|108.52|111.9|109.02|111.9|109.02|111.4|108.52|0
1653506300000|2022-05-25 19:18:20|111.15|108.27|111.52|108.64|111.52|108.64|111.08|108.2|0
1653506310000|2022-05-25 19:18:30|111.02|108.14|110.27|107.39|111.02|108.14|110.27|107.39|0
1653506320000|2022-05-25 19:18:40|110.58|107.7|110.39|107.51|110.58|107.7|110.21|107.33|0
1653506330000|2022-05-25 19:18:50|110.64|107.76|110.27|107.39|110.77|107.89|110.27|107.39|0
1653506340000|2022-05-25 19:19:00|110.02|107.14|109.89|107.01|110.14|107.26|109.89|107.01|0
1653506350000|2022-05-25 19:19:10|109.77|106.89|110.64|107.76|110.64|107.76|109.77|106.89|0
1653506360000|2022-05-25 19:19:20|110.77|107.89|111.02|108.14|111.02|108.14|110.64|107.76|0
1653506370000|2022-05-25 19:19:30|111.14|108.26|111.02|108.14|111.27|108.39|111.02|108.14|0
1653506380000|2022-05-25 19:19:40|111.27|108.39|110.77|107.89|111.27|108.39|110.77|107.89|0
1653506390000|2022-05-25 19:19:50|110.89|108.01|111.27|108.39|111.39|108.51|110.89|108.01|0
1653506400000|2022-05-25 19:20:00|111.14|108.26|110.89|108.01|111.27|108.39|110.89|108.01|0
1653506410000|2022-05-25 19:20:10|111.02|108.14|111.52|108.64|111.58|108.7|111.02|108.14|0
1653506420000|2022-05-25 19:20:20|111.77|108.89|111.84|108.96|111.96|109.08|111.77|108.89|0
1653506430000|2022-05-25 19:20:30|111.77|108.89|111.77|108.89|112.02|109.14|111.77|108.89|0
1653506440000|2022-05-25 19:20:40|111.64|108.76|111.77|108.89|111.77|108.89|111.52|108.64|0
1653506450000|2022-05-25 19:20:50|111.64|108.76|111.52|108.64|111.64|108.76|111.27|108.39|0
1653506460000|2022-05-25 19:21:00|111.27|108.39|110.64|107.76|111.27|108.39|110.64|107.76|0
1653506470000|2022-05-25 19:21:10|110.26|107.38|109.89|107.01|110.26|107.38|109.77|106.89|0
1653506480000|2022-05-25 19:21:20|110.26|107.38|110.64|107.76|110.64|107.76|109.96|107.08|0
1653506490000|2022-05-25 19:21:30|110.39|107.51|109.83|106.95|110.39|107.51|109.83|106.95|0
1653506500000|2022-05-25 19:21:40|110.51|107.63|110.39|107.51|110.51|107.63|110.39|107.51|0
1653506510000|2022-05-25 19:21:50|110.64|107.76|110.45|107.57|110.64|107.76|110.39|107.51|0
1653506520000|2022-05-25 19:22:00|110.14|107.26|110.14|107.26|110.39|107.51|110.14|107.26|0
1653506530000|2022-05-25 19:22:10|110.7|107.82|110.76|107.88|110.89|108.01|110.64|107.76|0
1653506540000|2022-05-25 19:22:20|111.01|108.13|110.89|108.01|111.26|108.38|110.89|108.01|0
1653506550000|2022-05-25 19:22:30|110.76|107.88|111.14|108.26|111.14|108.26|110.64|107.76|0
1653506560000|2022-05-25 19:22:40|111.01|108.13|112.02|109.14|112.02|109.14|111.01|108.13|0
1653506570000|2022-05-25 19:22:50|112.14|109.26|112.14|109.26|112.27|109.39|112.14|109.26|0
1653506580000|2022-05-25 19:23:00|112.4|109.52|112.14|109.26|112.4|109.52|112.14|109.26|0
1653506590000|2022-05-25 19:23:10|111.89|109.01|111.89|109.01|112.02|109.14|111.77|108.89|0
1653506600000|2022-05-25 19:23:20|112.14|109.26|112.4|109.52|112.4|109.52|111.89|109.01|0
1653506610000|2022-05-25 19:23:30|112.52|109.64|111.77|108.89|112.52|109.64|111.77|108.89|0
1653506620000|2022-05-25 19:23:40|112.14|109.26|111.77|108.89|112.14|109.26|111.77|108.89|0
1653506630000|2022-05-25 19:23:50|112.14|109.26|111.89|109.01|112.14|109.26|111.76|108.88|0
1653506640000|2022-05-25 19:24:00|111.51|108.63|112.4|109.52|112.4|109.52|111.51|108.63|0
1653506650000|2022-05-25 19:24:10|112.65|109.77|112.4|109.52|112.65|109.77|112.4|109.52|0
1653506660000|2022-05-25 19:24:20|112.52|109.64|112.02|109.14|112.52|109.64|112.02|109.14|0
1653506670000|2022-05-25 19:24:30|111.76|108.88|111.39|108.51|111.76|108.88|111.39|108.51|0
1653506680000|2022-05-25 19:24:40|111.26|108.38|111.64|108.76|111.64|108.76|111.26|108.38|0
1653506690000|2022-05-25 19:24:50|111.76|108.88|111.33|108.45|111.76|108.88|111.33|108.45|0
1653506700000|2022-05-25 19:25:00|111.26|108.38|111.26|108.38|111.39|108.51|111.26|108.38|0
1653506710000|2022-05-25 19:25:10|111.64|108.76|111.89|109.01|111.89|109.01|111.39|108.51|0
1653506720000|2022-05-25 19:25:20|111.51|108.63|111.89|109.01|111.89|109.01|111.51|108.63|0
1653506730000|2022-05-25 19:25:30|111.51|108.63|111.07|108.19|111.51|108.63|111.01|108.13|0
1653506740000|2022-05-25 19:25:40|111.26|108.38|111.26|108.38|111.38|108.5|111.26|108.38|0
1653506750000|2022-05-25 19:25:50|111.07|108.19|110.88|108|111.07|108.19|110.88|108|0
1653506760000|2022-05-25 19:26:00|110.76|107.88|110.88|108|110.88|108|110.63|107.75|0
1653506770000|2022-05-25 19:26:10|110.63|107.75|110.51|107.63|110.63|107.75|110.26|107.38|0
1653506780000|2022-05-25 19:26:20|110.76|107.88|110.26|107.38|110.76|107.88|110.26|107.38|0
1653506790000|2022-05-25 19:26:30|110.38|107.5|110.38|107.5|110.45|107.57|110.13|107.25|0
1653506800000|2022-05-25 19:26:40|110.51|107.63|110.95|108.07|110.95|108.07|110.51|107.63|0
1653506810000|2022-05-25 19:26:50|111.01|108.13|111.26|108.38|111.26|108.38|111.01|108.13|0
1653506820000|2022-05-25 19:27:00|110.76|107.88|110.88|108|110.88|108|110.51|107.63|0
1653506830000|2022-05-25 19:27:10|111.01|108.13|110.63|107.75|111.26|108.38|110.63|107.75|0
1653506840000|2022-05-25 19:27:20|110.75|107.87|110.57|107.69|110.75|107.87|110.57|107.69|0
1653506850000|2022-05-25 19:27:30|110.75|107.87|110.38|107.5|110.75|107.87|110.38|107.5|0
1653506860000|2022-05-25 19:27:40|110.5|107.62|110.38|107.5|110.5|107.62|110.38|107.5|0
1653506870000|2022-05-25 19:27:50|110.5|107.62|110.94|108.06|110.94|108.06|110.5|107.62|0
1653506880000|2022-05-25 19:28:00|110.75|107.87|110.63|107.75|110.88|108|110.5|107.62|0
1653506890000|2022-05-25 19:28:10|110.5|107.62|110.5|107.62|110.5|107.62|110.5|107.62|0
1653506900000|2022-05-25 19:28:20|110.63|107.75|111.13|108.25|111.13|108.25|110.63|107.75|0
1653506910000|2022-05-25 19:28:30|111.82|108.94|111.88|109|111.88|109|111.38|108.5|0
1653506920000|2022-05-25 19:28:40|111.76|108.88|112.14|109.26|112.14|109.26|111.63|108.75|0
1653506930000|2022-05-25 19:28:50|112.64|109.76|112.14|109.26|112.64|109.76|112.14|109.26|0
1653506940000|2022-05-25 19:29:00|112.01|109.13|111.88|109|112.01|109.13|111.88|109|0
1653506950000|2022-05-25 19:29:10|112.01|109.13|112.13|109.25|112.13|109.25|111.76|108.88|0
1653506960000|2022-05-25 19:29:20|111.76|108.88|111.88|109|111.88|109|111.76|108.88|0
1653506970000|2022-05-25 19:29:30|111.5|108.62|112.01|109.13|112.01|109.13|111.5|108.62|0
1653506980000|2022-05-25 19:29:40|112.26|109.38|112.13|109.25|112.26|109.38|112.13|109.25|0
1653506990000|2022-05-25 19:29:50|111.95|109.07|112.13|109.25|112.13|109.25|111.76|108.88|0
1653507000000|2022-05-25 19:30:00|111.63|108.75|111.25|108.37|111.63|108.75|111.25|108.37|0
1653507010000|2022-05-25 19:30:10|110.75|107.87|110.75|107.87|110.88|108|110.75|107.87|0
1653507020000|2022-05-25 19:30:20|110.88|108|110.62|107.74|110.88|108|110.62|107.74|0
1653507030000|2022-05-25 19:30:30|110.75|107.87|111.38|108.5|111.38|108.5|110.75|107.87|0
1653507040000|2022-05-25 19:30:40|111.13|108.25|111.38|108.5|111.63|108.75|111.13|108.25|0
1653507050000|2022-05-25 19:30:50|111.63|108.75|111.38|108.5|111.63|108.75|111.38|108.5|0
1653507060000|2022-05-25 19:31:00|111.12|108.24|110.75|107.87|111.12|108.24|110.75|107.87|0
1653507070000|2022-05-25 19:31:10|111|108.12|110.56|107.68|111|108.12|110.5|107.62|0
1653507080000|2022-05-25 19:31:20|110.87|107.99|110|107.12|110.87|107.99|109.87|106.99|0
1653507090000|2022-05-25 19:31:30|110.62|107.74|111.12|108.24|111.12|108.24|110.62|107.74|0
1653507100000|2022-05-25 19:31:40|110.5|107.62|110.12|107.24|110.5|107.62|110|107.12|0
1653507110000|2022-05-25 19:31:50|110.75|107.87|110.12|107.24|110.75|107.87|110.12|107.24|0
1653507120000|2022-05-25 19:32:00|109.75|106.87|110.25|107.37|110.25|107.37|109.5|106.62|0
1653507130000|2022-05-25 19:32:10|110.5|107.62|110.81|107.93|110.81|107.93|110.12|107.24|0
1653507140000|2022-05-25 19:32:20|110.5|107.62|111.25|108.37|111.25|108.37|110.5|107.62|0
1653507150000|2022-05-25 19:32:30|110.87|107.99|110.75|107.87|110.87|107.99|110.75|107.87|0
1653507160000|2022-05-25 19:32:40|111|108.12|110.75|107.87|111.25|108.37|110.75|107.87|0
1653507170000|2022-05-25 19:32:50|111.75|108.87|112.26|109.38|112.26|109.38|111.75|108.87|0
1653507180000|2022-05-25 19:33:00|112.89|110.01|112.51|109.63|112.89|110.01|112.51|109.63|0
1653507190000|2022-05-25 19:33:10|112.63|109.75|112.63|109.75|112.63|109.75|112.51|109.63|0
1653507200000|2022-05-25 19:33:20|112.38|109.5|112.13|109.25|112.38|109.5|112|109.12|0
1653507210000|2022-05-25 19:33:30|111.94|109.06|111.5|108.62|111.94|109.06|111.37|108.49|0
1653507220000|2022-05-25 19:33:40|111.62|108.74|111.75|108.87|111.75|108.87|111.25|108.37|0
1653507230000|2022-05-25 19:33:50|111.62|108.74|111.75|108.87|111.75|108.87|111.5|108.62|0
1653507240000|2022-05-25 19:34:00|112.38|109.5|112.25|109.37|112.38|109.5|111.87|108.99|0
1653507250000|2022-05-25 19:34:10|112.51|109.63|112.89|110.01|112.89|110.01|112.51|109.63|0
1653507260000|2022-05-25 19:34:20|113.27|110.39|113.78|110.9|113.78|110.9|113.14|110.26|0
1653507270000|2022-05-25 19:34:30|113.65|110.77|113.52|110.64|113.65|110.77|113.39|110.51|0
1653507280000|2022-05-25 19:34:40|113.39|110.51|113.27|110.39|113.39|110.51|113.27|110.39|0
1653507290000|2022-05-25 19:34:50|113.14|110.26|113.14|110.26|113.14|110.26|112.76|109.88|0
1653507300000|2022-05-25 19:35:00|113.46|110.58|113.77|110.89|113.77|110.89|113.46|110.58|0
1653507310000|2022-05-25 19:35:10|113.52|110.64|113.77|110.89|113.77|110.89|113.14|110.26|0
1653507320000|2022-05-25 19:35:20|114.41|111.53|114.67|111.79|114.67|111.79|114.28|111.4|0
1653507330000|2022-05-25 19:35:30|114.54|111.66|114.54|111.66|114.54|111.66|114.28|111.4|0
1653507340000|2022-05-25 19:35:40|114.28|111.4|114.03|111.15|114.28|111.4|113.9|111.02|0
1653507350000|2022-05-25 19:35:50|114.16|111.28|115.31|112.43|115.31|112.43|114.16|111.28|0
1653507360000|2022-05-25 19:36:00|115.12|112.24|115.05|112.17|115.12|112.24|114.54|111.66|0
1653507370000|2022-05-25 19:36:10|114.92|112.04|115.18|112.3|115.18|112.3|114.92|112.04|0
1653507380000|2022-05-25 19:36:20|115.31|112.43|115.31|112.43|115.44|112.56|115.31|112.43|0
1653507390000|2022-05-25 19:36:30|115.44|112.56|116.08|113.2|116.47|113.59|115.44|112.56|0
1653507400000|2022-05-25 19:36:40|116.34|113.46|116.21|113.33|116.34|113.46|116.21|113.33|0
1653507410000|2022-05-25 19:36:50|116.47|113.59|116.73|113.85|116.73|113.85|116.47|113.59|0
1653507420000|2022-05-25 19:37:00|116.6|113.72|116.08|113.2|116.6|113.72|116.08|113.2|0
1653507430000|2022-05-25 19:37:10|115.69|112.81|115.44|112.56|115.95|113.07|115.44|112.56|0
1653507440000|2022-05-25 19:37:20|115.37|112.49|115.44|112.56|115.56|112.68|115.37|112.49|0
1653507450000|2022-05-25 19:37:30|115.18|112.3|115.31|112.43|115.31|112.43|115.18|112.3|0
1653507460000|2022-05-25 19:37:40|115.44|112.56|114.66|111.78|115.56|112.68|114.66|111.78|0
1653507470000|2022-05-25 19:37:50|115.18|112.3|115.82|112.94|115.82|112.94|115.18|112.3|0
1653507480000|2022-05-25 19:38:00|116.02|113.14|115.18|112.3|116.02|113.14|115.18|112.3|0
1653507490000|2022-05-25 19:38:10|115.05|112.17|115.56|112.68|115.56|112.68|114.92|112.04|0
1653507500000|2022-05-25 19:38:20|115.69|112.81|115.56|112.68|115.69|112.81|115.56|112.68|0
1653507510000|2022-05-25 19:38:30|115.69|112.81|115.76|112.88|115.82|112.94|115.56|112.68|0
1653507520000|2022-05-25 19:38:40|115.69|112.81|114.41|111.53|115.95|113.07|114.41|111.53|0
1653507530000|2022-05-25 19:38:50|114.92|112.04|114.53|111.65|114.92|112.04|114.41|111.53|0
1653507540000|2022-05-25 19:39:00|114.79|111.91|115.3|112.42|115.3|112.42|114.41|111.53|0
1653507550000|2022-05-25 19:39:10|115.05|112.17|115.43|112.55|115.43|112.55|115.05|112.17|0
1653507560000|2022-05-25 19:39:20|115.3|112.42|114.79|111.91|115.3|112.42|114.79|111.91|0
1653507570000|2022-05-25 19:39:30|115.18|112.3|115.69|112.81|115.69|112.81|115.18|112.3|0
1653507580000|2022-05-25 19:39:40|116.08|113.2|115.82|112.94|116.34|113.46|115.82|112.94|0
1653507590000|2022-05-25 19:39:50|115.56|112.68|115.56|112.68|115.69|112.81|115.56|112.68|0
1653507600000|2022-05-25 19:40:00|115.95|113.07|116.46|113.58|116.46|113.58|115.56|112.68|0
1653507610000|2022-05-25 19:40:10|116.72|113.84|116.85|113.97|116.85|113.97|116.72|113.84|0
1653507620000|2022-05-25 19:40:20|116.72|113.84|117.63|114.75|117.63|114.75|116.72|113.84|0
1653507630000|2022-05-25 19:40:30|117.5|114.62|117.89|115.01|117.89|115.01|117.37|114.49|0
1653507640000|2022-05-25 19:40:40|117.76|114.88|117.63|114.75|117.76|114.88|117.63|114.75|0
1653507650000|2022-05-25 19:40:50|117.89|115.01|118.02|115.14|118.02|115.14|117.76|114.88|0
1653507660000|2022-05-25 19:41:00|117.76|114.88|117.37|114.49|117.89|115.01|117.37|114.49|0
1653507670000|2022-05-25 19:41:10|117.5|114.62|117.24|114.36|117.5|114.62|117.24|114.36|0
1653507680000|2022-05-25 19:41:20|116.92|114.04|116.79|113.91|116.92|114.04|116.72|113.84|0
1653507690000|2022-05-25 19:41:30|116.46|113.58|116.46|113.58|116.46|113.58|116.46|113.58|0
1653507700000|2022-05-25 19:41:40|116.2|113.32|116.59|113.71|116.59|113.71|116.2|113.32|0
1653507710000|2022-05-25 19:41:50|116.07|113.19|116.07|113.19|116.07|113.19|115.94|113.06|0
1653507720000|2022-05-25 19:42:00|116.46|113.58|116.2|113.32|116.46|113.58|116.2|113.32|0
1653507730000|2022-05-25 19:42:10|115.81|112.93|115.56|112.68|115.81|112.93|115.56|112.68|0
1653507740000|2022-05-25 19:42:20|115.69|112.81|115.81|112.93|115.81|112.93|115.56|112.68|0
1653507750000|2022-05-25 19:42:30|115.56|112.68|115.17|112.29|115.56|112.68|115.17|112.29|0
1653507760000|2022-05-25 19:42:40|115.3|112.42|115.17|112.29|115.43|112.55|115.17|112.29|0
1653507770000|2022-05-25 19:42:50|115.43|112.55|115.81|112.93|115.81|112.93|115.43|112.55|0
1653507780000|2022-05-25 19:43:00|115.68|112.8|115.43|112.55|115.68|112.8|115.04|112.16|0
1653507790000|2022-05-25 19:43:10|115.68|112.8|115.68|112.8|115.81|112.93|115.56|112.68|0
1653507800000|2022-05-25 19:43:20|116.2|113.32|115.68|112.8|116.2|113.32|115.56|112.68|0
1653507810000|2022-05-25 19:43:30|115.3|112.42|114.91|112.03|115.36|112.48|114.91|112.03|0
1653507820000|2022-05-25 19:43:40|115.3|112.42|115.17|112.29|115.3|112.42|114.91|112.03|0
1653507830000|2022-05-25 19:43:50|114.78|111.9|114.53|111.65|114.78|111.9|114.53|111.65|0
1653507840000|2022-05-25 19:44:00|114.78|111.9|114.98|112.1|114.98|112.1|114.53|111.65|0
1653507850000|2022-05-25 19:44:10|114.91|112.03|114.27|111.39|114.91|112.03|114.27|111.39|0
1653507860000|2022-05-25 19:44:20|114.08|111.2|114.01|111.13|114.27|111.39|114.01|111.13|0
1653507870000|2022-05-25 19:44:30|114.27|111.39|114.59|111.71|114.59|111.71|114.14|111.26|0
1653507880000|2022-05-25 19:44:40|114.27|111.39|114.4|111.52|114.65|111.77|114.27|111.39|0
1653507890000|2022-05-25 19:44:50|114.65|111.77|114.4|111.52|114.65|111.77|114.27|111.39|0
1653507900000|2022-05-25 19:45:00|114.78|111.9|115.68|112.8|116.07|113.19|114.78|111.9|0
1653507910000|2022-05-25 19:45:10|115.29|112.41|115.68|112.8|115.68|112.8|115.29|112.41|0
1653507920000|2022-05-25 19:45:20|115.55|112.67|115.81|112.93|115.81|112.93|115.55|112.67|0
1653507930000|2022-05-25 19:45:30|116.33|113.45|115.94|113.06|116.33|113.45|115.88|113|0
1653507940000|2022-05-25 19:45:40|115.81|112.93|115.81|112.93|115.94|113.06|115.55|112.67|0
1653507950000|2022-05-25 19:45:50|116.2|113.32|116.84|113.96|116.84|113.96|116.2|113.32|0
1653507960000|2022-05-25 19:46:00|116.97|114.09|116.2|113.32|116.97|114.09|116.2|113.32|0
1653507970000|2022-05-25 19:46:10|116.07|113.19|116.2|113.32|116.2|113.32|115.94|113.06|0
1653507980000|2022-05-25 19:46:20|116.33|113.45|116.2|113.32|116.33|113.45|116.07|113.19|0
1653507990000|2022-05-25 19:46:30|116.45|113.57|116.45|113.57|116.45|113.57|116.32|113.44|0
1653508000000|2022-05-25 19:46:40|116.58|113.7|116.84|113.96|116.84|113.96|116.58|113.7|0
1653508010000|2022-05-25 19:46:50|116.58|113.7|116.45|113.57|116.58|113.7|116.45|113.57|0
1653508020000|2022-05-25 19:47:00|116.32|113.44|116.71|113.83|116.71|113.83|116.32|113.44|0
1653508030000|2022-05-25 19:47:10|116.84|113.96|117.62|114.74|117.62|114.74|116.71|113.83|0
1653508040000|2022-05-25 19:47:20|117.49|114.61|117.1|114.22|117.62|114.74|117.1|114.22|0
1653508050000|2022-05-25 19:47:30|116.78|113.9|116.19|113.31|116.78|113.9|116.19|113.31|0
1653508060000|2022-05-25 19:47:40|116.06|113.18|116.19|113.31|116.19|113.31|116.06|113.18|0
1653508070000|2022-05-25 19:47:50|115.94|113.06|115.16|112.28|115.94|113.06|115.16|112.28|0
1653508080000|2022-05-25 19:48:00|115.55|112.67|115.68|112.8|115.68|112.8|115.16|112.28|0
1653508090000|2022-05-25 19:48:10|116.19|113.31|116.06|113.18|116.19|113.31|115.68|112.8|0
1653508100000|2022-05-25 19:48:20|116.26|113.38|116.58|113.7|116.58|113.7|116.26|113.38|0
1653508110000|2022-05-25 19:48:30|117.1|114.22|117.49|114.61|117.49|114.61|117.1|114.22|0
1653508120000|2022-05-25 19:48:40|117.43|114.55|117.62|114.74|117.62|114.74|117.36|114.48|0
1653508130000|2022-05-25 19:48:50|117.75|114.87|116.71|113.83|117.75|114.87|116.71|113.83|0
1653508140000|2022-05-25 19:49:00|116.58|113.7|117.75|114.87|117.75|114.87|116.58|113.7|0
1653508150000|2022-05-25 19:49:10|117.88|115|118.01|115.13|118.01|115.13|117.75|114.87|0
1653508160000|2022-05-25 19:49:20|118.14|115.26|117.88|115|118.14|115.26|117.75|114.87|0
1653508170000|2022-05-25 19:49:30|117.62|114.74|117.36|114.48|117.62|114.74|117.23|114.35|0
1653508180000|2022-05-25 19:49:40|117.62|114.74|117.36|114.48|117.88|115|117.36|114.48|0
1653508190000|2022-05-25 19:49:50|117.49|114.61|116.58|113.7|117.49|114.61|116.58|113.7|0
1653508200000|2022-05-25 19:50:00|118.86|115.98|121.91|119.03|121.91|119.03|118.86|115.98|0
1653508210000|2022-05-25 19:50:10|122.24|119.36|120.64|117.76|122.24|119.36|120.64|117.76|0
1653508220000|2022-05-25 19:50:20|120.77|117.89|121.03|117.91|121.29|118.17|120.51|117.63|0
1653508230000|2022-05-25 19:50:30|121.42|118.3|122.43|119.31|122.43|119.31|121.42|118.3|0
1653508240000|2022-05-25 19:50:40|121.96|118.84|121.56|118.44|122.09|118.97|121.56|118.44|0
1653508250000|2022-05-25 19:50:50|120.63|117.51|120.49|117.37|120.63|117.51|119.7|116.58|0
1653508260000|2022-05-25 19:51:00|120.89|117.77|121.42|118.3|121.42|118.3|120.76|117.64|0
1653508270000|2022-05-25 19:51:10|121.82|118.7|122.49|119.37|122.49|119.37|121.82|118.7|0
1653508280000|2022-05-25 19:51:20|122.36|119.24|121.29|118.17|122.36|119.24|121.29|118.17|0
1653508290000|2022-05-25 19:51:30|121.16|118.04|121.69|118.57|121.69|118.57|121.16|118.04|0
1653508300000|2022-05-25 19:51:40|121.82|118.7|121.69|118.57|121.82|118.7|121.62|118.5|0
1653508310000|2022-05-25 19:51:50|121.55|118.43|121.95|118.83|121.95|118.83|121.55|118.43|0
1653508320000|2022-05-25 19:52:00|121.82|118.7|122.22|119.1|122.62|119.5|121.82|118.7|0
1653508330000|2022-05-25 19:52:10|121.82|118.7|122.09|118.97|122.49|119.37|121.82|118.7|0
1653508340000|2022-05-25 19:52:20|121.69|118.57|121.42|118.3|121.69|118.57|121.42|118.3|0
1653508350000|2022-05-25 19:52:30|122.09|118.97|121.69|118.57|122.35|119.23|121.69|118.57|0
1653508360000|2022-05-25 19:52:40|121.42|118.3|121.29|118.17|121.82|118.7|121.29|118.17|0
1653508370000|2022-05-25 19:52:50|121.42|118.3|121.42|118.3|121.42|118.3|121.15|118.03|0
1653508380000|2022-05-25 19:53:00|122.35|119.23|121.82|118.7|122.35|119.23|121.82|118.7|0
1653508390000|2022-05-25 19:53:10|122.22|119.1|122.69|119.57|122.75|119.63|122.22|119.1|0
1653508400000|2022-05-25 19:53:20|122.22|119.1|121.42|118.3|122.22|119.1|121.42|118.3|0
1653508410000|2022-05-25 19:53:30|121.49|118.37|121.29|118.17|121.49|118.37|121.29|118.17|0
1653508420000|2022-05-25 19:53:40|121.15|118.03|121.29|118.17|121.29|118.17|121.15|118.03|0
1653508430000|2022-05-25 19:53:50|120.75|117.63|120.43|117.31|120.75|117.63|120.43|117.31|0
1653508440000|2022-05-25 19:54:00|120.09|116.97|120.09|116.97|120.36|117.24|120.09|116.97|0
1653508450000|2022-05-25 19:54:10|119.96|116.84|118.98|115.86|119.96|116.84|118.98|115.86|0
1653508460000|2022-05-25 19:54:20|118.91|115.79|118.51|115.39|118.91|115.79|118.51|115.39|0
1653508470000|2022-05-25 19:54:30|118.38|115.26|118.91|115.79|118.91|115.79|118.38|115.26|0
1653508480000|2022-05-25 19:54:40|119.04|115.92|118.25|115.13|119.04|115.92|118.25|115.13|0
1653508490000|2022-05-25 19:54:50|118.38|115.26|118.51|115.39|118.64|115.52|118.38|115.26|0
1653508500000|2022-05-25 19:55:00|119.04|115.92|119.17|116.05|119.7|116.58|119.04|115.92|0
1653508510000|2022-05-25 19:55:10|118.78|115.66|117.34|114.22|118.78|115.66|117.34|114.22|0
1653508520000|2022-05-25 19:55:20|117.21|114.09|117.86|114.74|117.86|114.74|116.69|113.57|0
1653508530000|2022-05-25 19:55:30|117.21|114.09|117.73|114.61|117.99|114.87|117.21|114.09|0
1653508540000|2022-05-25 19:55:40|117.34|114.22|118.25|115.13|118.25|115.13|117.34|114.22|0
1653508550000|2022-05-25 19:55:50|117.35|114.47|117.22|114.34|117.35|114.47|117.22|114.34|0
1653508560000|2022-05-25 19:56:00|117.61|114.73|116.57|113.69|117.61|114.73|116.57|113.69|0
1653508570000|2022-05-25 19:56:10|116.31|113.43|116.44|113.56|116.96|114.08|116.05|113.17|0
1653508580000|2022-05-25 19:56:20|116.18|113.3|116.7|113.82|116.96|114.08|116.18|113.3|0
1653508590000|2022-05-25 19:56:30|117.09|114.21|117.48|114.6|117.48|114.6|117.09|114.21|0
1653508600000|2022-05-25 19:56:40|117.22|114.34|118.46|115.58|118.46|115.58|117.22|114.34|0
1653508610000|2022-05-25 19:56:50|118.26|115.38|118.13|115.25|118.26|115.38|118|115.12|0
1653508620000|2022-05-25 19:57:00|118.26|115.38|118.65|115.77|118.65|115.77|118.26|115.38|0
1653508630000|2022-05-25 19:57:10|118.78|115.9|118.65|115.77|118.78|115.9|118.65|115.77|0
1653508640000|2022-05-25 19:57:20|118.26|115.38|118.65|115.77|118.65|115.77|118.26|115.38|0
1653508650000|2022-05-25 19:57:30|118.26|115.38|118.13|115.25|118.52|115.64|118.13|115.25|0
1653508660000|2022-05-25 19:57:40|118.26|115.38|118.26|115.38|118.26|115.38|118.26|115.38|0
1653508670000|2022-05-25 19:57:50|117.87|114.99|117.87|114.99|118|115.12|117.87|114.99|0
1653508680000|2022-05-25 19:58:00|118.26|115.38|118.91|116.03|118.91|116.03|118.26|115.38|0
1653508690000|2022-05-25 19:58:10|119.04|116.16|119.04|116.16|119.18|116.3|118.78|115.9|0
1653508700000|2022-05-25 19:58:20|119.11|116.23|118.91|116.03|119.11|116.23|118.91|116.03|0
1653508710000|2022-05-25 19:58:30|119.04|116.16|119.44|116.56|119.44|116.56|118.91|116.03|0
1653508720000|2022-05-25 19:58:40|119.18|116.3|118.39|115.51|119.18|116.3|118.39|115.51|0
1653508730000|2022-05-25 19:58:50|118.65|115.77|118.26|115.38|118.65|115.77|118.13|115.25|0
1653508740000|2022-05-25 19:59:00|118.78|115.9|119.31|116.43|119.44|116.56|118.78|115.9|0
1653508750000|2022-05-25 19:59:10|119.04|116.16|119.04|116.16|119.04|116.16|118.65|115.77|0
1653508760000|2022-05-25 19:59:20|118.52|115.64|118.52|115.64|118.52|115.64|118.39|115.51|0
1653508770000|2022-05-25 19:59:30|118.39|115.51|117.99|115.11|118.39|115.51|117.99|115.11|0
1653508780000|2022-05-25 19:59:40|117.86|114.98|118.65|115.77|118.65|115.77|117.6|114.72|0
1653508790000|2022-05-25 19:59:50|118.12|115.24|117.86|114.98|118.39|115.51|117.86|114.98|0
1653508800000|2022-05-25 20:00:00|117.02|114.14|117.08|114.2|117.08|114.2|116.95|114.07|0
1653508810000|2022-05-25 20:00:10|117.21|114.33|117.47|114.59|117.47|114.59|117.08|114.2|0
1653508820000|2022-05-25 20:00:20|118.25|115.37|117.6|114.72|118.52|115.64|117.21|114.33|0
1653508830000|2022-05-25 20:00:30|117.47|114.59|117.86|114.98|117.86|114.98|117.47|114.59|0
1653508840000|2022-05-25 20:00:40|117.6|114.72|117.34|114.46|117.73|114.85|117.34|114.46|0
1653508850000|2022-05-25 20:00:50|117.47|114.59|117.47|114.59|117.6|114.72|117.47|114.59|0
1653508860000|2022-05-25 20:01:00|117.34|114.46|117.08|114.2|117.34|114.46|116.82|113.94|0
1653508870000|2022-05-25 20:01:10|117.34|114.46|116.95|114.07|117.47|114.59|116.95|114.07|0
1653508880000|2022-05-25 20:01:20|117.21|114.33|116.82|113.94|117.34|114.46|116.82|113.94|0
1653508890000|2022-05-25 20:01:30|116.95|114.07|116.69|113.81|116.95|114.07|116.69|113.81|0
1653508900000|2022-05-25 20:01:40|116.95|114.07|116.95|114.07|117.21|114.33|116.95|114.07|0
1653508910000|2022-05-25 20:01:50|117.08|114.2|116.82|113.94|117.08|114.2|116.69|113.81|0
1653508920000|2022-05-25 20:02:00|116.03|113.15|116.29|113.41|116.42|113.54|116.03|113.15|0
1653508930000|2022-05-25 20:02:10|116.22|113.34|116.03|113.15|116.22|113.34|115.9|113.02|0
1653508940000|2022-05-25 20:02:20|115.9|113.02|115.9|113.02|115.9|113.02|115.9|113.02|0
1653508950000|2022-05-25 20:02:30|116.03|113.15|116.29|113.41|116.29|113.41|116.03|113.15|0
1653508960000|2022-05-25 20:02:40|116.16|113.28|116.03|113.15|116.29|113.41|116.03|113.15|0
1653508970000|2022-05-25 20:02:50|116.29|113.41|116.03|113.15|116.29|113.41|115.9|113.02|0
1653508980000|2022-05-25 20:03:00|115.77|112.89|115.77|112.89|115.77|112.89|115.77|112.89|0
1653508990000|2022-05-25 20:03:10|115.83|112.95|116.03|113.15|116.03|113.15|115.77|112.89|0
1653509000000|2022-05-25 20:03:20|116.29|113.41|116.28|113.4|116.42|113.54|116.03|113.15|0
1653509010000|2022-05-25 20:03:30|116.15|113.27|116.15|113.27|116.15|113.27|116.15|113.27|0
1653509020000|2022-05-25 20:03:40|116.28|113.4|116.02|113.14|116.28|113.4|116.02|113.14|0
1653509030000|2022-05-25 20:03:50|115.89|113.01|116.02|113.14|116.02|113.14|115.89|113.01|0
1653509040000|2022-05-25 20:04:00|115.89|113.01|116.02|113.14|116.02|113.14|115.89|113.01|0
1653509050000|2022-05-25 20:04:10|116.15|113.27|116.15|113.27|116.15|113.27|116.15|113.27|0
1653509060000|2022-05-25 20:04:20|116.02|113.14|116.02|113.14|116.02|113.14|116.02|113.14|0
1653509070000|2022-05-25 20:04:30|115.89|113.01|115.89|113.01|115.89|113.01|115.89|113.01|0
1653509080000|2022-05-25 20:04:40|116.02|113.14|116.02|113.14|116.02|113.14|116.02|113.14|0
1653509090000|2022-05-25 20:04:50|115.89|113.01|116.54|113.66|116.54|113.66|115.89|113.01|0
1653509100000|2022-05-25 20:05:00|116.41|113.53|116.41|113.53|116.41|113.53|116.28|113.4|0
1653509110000|2022-05-25 20:05:10|116.35|113.47|116.28|113.4|116.35|113.47|116.28|113.4|0
1653509120000|2022-05-25 20:05:20|116.41|113.53|116.41|113.53|116.41|113.53|116.41|113.53|0
1653509130000|2022-05-25 20:05:30|116.28|113.4|116.15|113.27|116.28|113.4|116.15|113.27|0
1653509140000|2022-05-25 20:05:40|115.76|112.88|116.02|113.14|116.15|113.27|115.76|112.88|0
1653509150000|2022-05-25 20:05:50|116.28|113.4|116.15|113.27|116.41|113.53|116.15|113.27|0
1653509160000|2022-05-25 20:06:00|116.28|113.4|116.15|113.27|116.28|113.4|116.15|113.27|0
1653509170000|2022-05-25 20:06:10|116.28|113.4|116.28|113.4|116.35|113.47|116.28|113.4|0
1653509180000|2022-05-25 20:06:20|116.41|113.53|116.28|113.4|116.41|113.53|116.28|113.4|0
1653509190000|2022-05-25 20:06:30|116.41|113.53|116.28|113.4|116.41|113.53|116.28|113.4|0
1653509200000|2022-05-25 20:06:40|116.41|113.53|116.8|113.92|116.8|113.92|116.41|113.53|0
1653509210000|2022-05-25 20:06:50|116.93|114.05|117.58|114.7|117.72|114.84|116.93|114.05|0
1653509220000|2022-05-25 20:07:00|117.32|114.44|117.45|114.57|117.45|114.57|117.32|114.44|0
1653509230000|2022-05-25 20:07:10|117.58|114.7|118.24|115.36|118.24|115.36|117.58|114.7|0
1653509240000|2022-05-25 20:07:20|118.11|115.23|118.11|115.23|118.11|115.23|118.11|115.23|0
1653509250000|2022-05-25 20:07:30|117.98|115.1|117.85|114.97|118.24|115.36|117.85|114.97|0
1653509260000|2022-05-25 20:07:40|117.58|114.7|117.85|114.97|118.24|115.36|117.45|114.57|0
1653509270000|2022-05-25 20:07:50|118.11|115.23|118.11|115.23|118.24|115.36|118.11|115.23|0
1653509280000|2022-05-25 20:08:00|118.24|115.36|118.24|115.36|118.24|115.36|118.24|115.36|0
1653509290000|2022-05-25 20:08:10|119.16|116.28|119.03|116.15|119.16|116.28|118.9|116.02|0
1653509300000|2022-05-25 20:08:20|119.1|116.22|119.03|116.15|119.16|116.28|119.03|116.15|0
1653509310000|2022-05-25 20:08:30|118.77|115.89|118.9|116.02|118.9|116.02|118.37|115.49|0
1653509320000|2022-05-25 20:08:40|118.76|115.88|119.69|116.81|119.69|116.81|118.76|115.88|0
1653509330000|2022-05-25 20:08:50|119.43|116.55|119.96|117.08|119.96|117.08|119.43|116.55|0
1653509340000|2022-05-25 20:09:00|120.09|117.21|119.69|116.81|120.49|117.61|119.69|116.81|0
1653509350000|2022-05-25 20:09:10|119.03|116.15|119.95|117.07|119.95|117.07|119.03|116.15|0
1653509360000|2022-05-25 20:09:20|120.09|117.21|119.95|117.07|120.22|117.34|119.95|117.07|0
1653509370000|2022-05-25 20:09:30|120.02|117.14|120.09|117.21|120.22|117.34|120.02|117.14|0
1653509380000|2022-05-25 20:09:40|120.35|117.47|120.49|117.61|120.49|117.61|120.35|117.47|0
1653509390000|2022-05-25 20:09:50|120.62|117.74|120.62|117.74|120.62|117.74|120.62|117.74|0
1653509400000|2022-05-25 20:10:00|120.49|117.61|119.69|116.81|120.49|117.61|119.69|116.81|0
1653509410000|2022-05-25 20:10:10|119.56|116.68|119.69|116.81|119.69|116.81|119.56|116.68|0
1653509420000|2022-05-25 20:10:20|119.82|116.94|119.95|117.07|120.22|117.34|119.82|116.94|0
1653509430000|2022-05-25 20:10:30|119.82|116.94|119.89|117.01|119.89|117.01|119.69|116.81|0
1653509440000|2022-05-25 20:10:40|119.82|116.94|121.02|118.14|121.02|118.14|119.82|116.94|0
1653509450000|2022-05-25 20:10:50|121.15|118.27|121.02|118.14|121.15|118.27|121.02|118.14|0
1653509460000|2022-05-25 20:11:00|120.55|117.67|120.48|117.6|120.55|117.67|120.35|117.47|0
1653509470000|2022-05-25 20:11:10|120.62|117.74|120.62|117.74|120.62|117.74|120.62|117.74|0
1653509480000|2022-05-25 20:11:20|120.35|117.47|120.62|117.74|120.62|117.74|120.35|117.47|0
1653509490000|2022-05-25 20:11:30|120.35|117.47|120.22|117.34|120.48|117.6|120.22|117.34|0
1653509500000|2022-05-25 20:11:40|120.35|117.47|119.82|116.94|120.35|117.47|119.69|116.81|0
1653509510000|2022-05-25 20:11:50|119.95|117.07|119.55|116.67|119.95|117.07|119.55|116.67|0
1653509520000|2022-05-25 20:12:00|119.22|116.34|119.29|116.41|119.42|116.54|119.02|116.14|0
1653509530000|2022-05-25 20:12:10|118.96|116.08|119.02|116.14|119.09|116.21|118.96|116.08|0
1653509540000|2022-05-25 20:12:20|119.16|116.28|118.89|116.01|119.16|116.28|118.76|115.88|0
1653509550000|2022-05-25 20:12:30|118.76|115.88|118.89|116.01|119.02|116.14|118.76|115.88|0
1653509570000|2022-05-25 20:12:50|118.76|115.88|118.63|115.75|118.89|116.01|118.63|115.75|0
1653509580000|2022-05-25 20:13:00|118.76|115.88|118.76|115.88|118.76|115.88|118.76|115.88|0
1653509590000|2022-05-25 20:13:10|118.49|115.61|118.23|115.35|118.49|115.61|118.23|115.35|0
1653509600000|2022-05-25 20:13:20|118.36|115.48|118.23|115.35|118.36|115.48|118.23|115.35|0
1653509610000|2022-05-25 20:13:30|118.36|115.48|118.23|115.35|118.36|115.48|118.23|115.35|0
1653509620000|2022-05-25 20:13:40|118.1|115.22|117.97|115.09|118.1|115.22|117.97|115.09|0
1653509630000|2022-05-25 20:13:50|117.84|114.96|118.23|115.35|118.23|115.35|117.84|114.96|0
1653509640000|2022-05-25 20:14:00|118.1|115.22|118.76|115.88|118.76|115.88|118.1|115.22|0
1653509650000|2022-05-25 20:14:10|118.62|115.74|118.49|115.61|118.62|115.74|118.49|115.61|0
1653509660000|2022-05-25 20:14:20|118.62|115.74|118.89|116.01|118.89|116.01|118.62|115.74|0
1653509670000|2022-05-25 20:14:30|119.02|116.14|119.55|116.67|119.55|116.67|119.02|116.14|0
1653509680000|2022-05-25 20:14:40|119.81|116.93|119.81|116.93|119.81|116.93|119.68|116.8|0
1653509690000|2022-05-25 20:14:50|119.95|117.07|119.55|116.67|119.95|117.07|119.55|116.67|0
1653509710000|2022-05-25 20:15:10|120.19|116.83|120.58|117.22|120.72|117.36|120.19|116.83|0
1653509720000|2022-05-25 20:15:20|120.72|117.36|120.45|117.09|120.72|117.36|120.45|117.09|0
1653509730000|2022-05-25 20:15:30|120.32|116.96|119.79|116.43|120.32|116.96|119.79|116.43|0
1653509740000|2022-05-25 20:15:40|119.65|116.29|119.39|116.03|119.65|116.29|119.33|115.97|0
1653509750000|2022-05-25 20:15:50|119.52|116.16|119.39|116.03|119.52|116.16|119.39|116.03|0
1653509760000|2022-05-25 20:16:00|119.13|115.77|119.52|116.16|119.52|116.16|119.13|115.77|0
1653509770000|2022-05-25 20:16:10|119.39|116.03|119.39|116.03|119.46|116.1|119.39|116.03|0
1653509790000|2022-05-25 20:16:30|119.52|116.16|119.39|116.03|119.52|116.16|119.33|115.97|0
1653509800000|2022-05-25 20:16:40|119.52|116.16|119.26|115.9|119.52|116.16|119.12|115.76|0
1653509810000|2022-05-25 20:16:50|119.32|115.96|119.12|115.76|119.32|115.96|119.06|115.7|0
1653509820000|2022-05-25 20:17:00|119.26|115.9|119.26|115.9|119.26|115.9|119.26|115.9|0
1653509830000|2022-05-25 20:17:10|119.19|115.83|119.19|115.83|119.26|115.9|119.12|115.76|0
1653509840000|2022-05-25 20:17:20|119.26|115.9|119.39|116.03|119.39|116.03|119.25|115.89|0
1653509850000|2022-05-25 20:17:30|119.12|115.76|119.12|115.76|119.25|115.89|119.12|115.76|0
1653509860000|2022-05-25 20:17:40|119.25|115.89|119.19|115.83|119.25|115.89|119.19|115.83|0
1653509870000|2022-05-25 20:17:50|119.12|115.76|119.25|115.89|119.25|115.89|119.06|115.7|0
1653509880000|2022-05-25 20:18:00|119.39|116.03|119.25|115.89|119.45|116.09|119.25|115.89|0
1653509900000|2022-05-25 20:18:20|119.39|116.03|119.19|115.83|119.39|116.03|119.19|115.83|0
1653509910000|2022-05-25 20:18:30|119.12|115.76|119.12|115.76|119.12|115.76|118.99|115.63|0
1653509930000|2022-05-25 20:18:50|119.52|116.16|119.38|116.02|119.52|116.16|119.19|115.83|0
1653509940000|2022-05-25 20:19:00|119.52|116.16|119.38|116.02|119.52|116.16|119.38|116.02|0
1653509950000|2022-05-25 20:19:10|119.45|116.09|119.38|116.02|119.45|116.09|119.38|116.02|0
1653509960000|2022-05-25 20:19:20|119.52|116.16|119.52|116.16|119.52|116.16|119.52|116.16|0
1653509970000|2022-05-25 20:19:30|119.38|116.02|119.38|116.02|119.38|116.02|119.38|116.02|0
1653509980000|2022-05-25 20:19:40|119.25|115.89|119.38|116.02|119.38|116.02|119.25|115.89|0
1653509990000|2022-05-25 20:19:50|119.25|115.89|119.32|115.96|119.38|116.02|119.25|115.89|0
1653510000000|2022-05-25 20:20:00|119.25|115.89|119.45|116.09|119.45|116.09|119.25|115.89|0
1653510010000|2022-05-25 20:20:10|119.38|116.02|119.25|115.89|119.38|116.02|119.25|115.89|0
1653510020000|2022-05-25 20:20:20|119.38|116.02|119.45|116.09|119.45|116.09|119.38|116.02|0
1653510030000|2022-05-25 20:20:30|119.38|116.02|119.38|116.02|119.38|116.02|119.25|115.89|0
1653510040000|2022-05-25 20:20:40|121.38|118.02|122.85|119.49|122.85|119.49|121.11|117.75|0
1653510050000|2022-05-25 20:20:50|124.07|120.71|122.52|119.16|124.07|120.71|122.45|119.09|0
1653510060000|2022-05-25 20:21:00|123.19|119.83|123.39|120.03|124.74|121.38|123.19|119.83|0
1653510070000|2022-05-25 20:21:10|123.93|120.57|124.07|120.71|124.07|120.71|123.93|120.57|0
1653510080000|2022-05-25 20:21:20|124|120.64|123.39|120.03|124.07|120.71|123.39|120.03|0
1653510090000|2022-05-25 20:21:30|123.32|119.96|122.71|119.35|123.32|119.96|121.37|118.01|0
1653510100000|2022-05-25 20:21:40|122.65|119.29|122.78|119.42|123.05|119.69|122.65|119.29|0
1653510110000|2022-05-25 20:21:50|123.79|120.43|123.05|119.69|124.14|120.78|123.05|119.69|0
1653510120000|2022-05-25 20:22:00|123.39|120.03|122.78|119.42|123.39|120.03|122.78|119.42|0
1653510130000|2022-05-25 20:22:10|123.12|119.76|122.18|118.82|123.12|119.76|122.18|118.82|0
1653510140000|2022-05-25 20:22:20|122.31|118.95|122.92|119.56|123.25|119.89|122.31|118.95|0
1653510150000|2022-05-25 20:22:30|122.51|119.15|123.46|120.1|123.52|120.16|122.51|119.15|0
1653510160000|2022-05-25 20:22:40|123.19|119.83|124.33|120.97|124.33|120.97|123.19|119.83|0
1653510170000|2022-05-25 20:22:50|124.54|121.18|124.81|121.45|125.01|121.65|124.54|121.18|0
1653510180000|2022-05-25 20:23:00|125.22|121.86|125.29|121.93|125.29|121.93|125.08|121.72|0
1653510190000|2022-05-25 20:23:10|125.08|121.72|125.15|121.79|125.15|121.79|124.88|121.52|0
1653510200000|2022-05-25 20:23:20|125.08|121.72|124.54|121.18|125.42|122.06|124.54|121.18|0
1653510210000|2022-05-25 20:23:30|124.74|121.38|125.36|122|125.36|122|124.74|121.38|0
1653510220000|2022-05-25 20:23:40|125.56|122.2|125.08|121.72|125.63|122.27|125.08|121.72|0
1653510230000|2022-05-25 20:23:50|125.42|122.06|124.95|121.59|125.42|122.06|124.95|121.59|0
1653510240000|2022-05-25 20:24:00|125.83|122.47|126.04|122.68|126.1|122.74|125.83|122.47|0
1653510250000|2022-05-25 20:24:10|126.24|122.88|125.69|122.33|126.24|122.88|125.36|122|0
1653510260000|2022-05-25 20:24:20|125.42|122.06|125.69|122.33|125.97|122.61|125.42|122.06|0
1653510270000|2022-05-25 20:24:30|125.42|122.06|125.42|122.06|125.42|122.06|125.28|121.92|0
1653510280000|2022-05-25 20:24:40|125.28|121.92|125.35|121.99|125.42|122.06|125.28|121.92|0
1653510290000|2022-05-25 20:24:50|125.56|122.2|125.83|122.47|125.83|122.47|125.56|122.2|0
1653510300000|2022-05-25 20:25:00|125.69|122.33|125.83|122.47|125.83|122.47|125.15|121.79|0
1653510310000|2022-05-25 20:25:10|125.76|122.4|125.83|122.47|125.83|122.47|125.69|122.33|0
1653510320000|2022-05-25 20:25:20|125.97|122.61|126.1|122.74|126.1|122.74|125.97|122.61|0
1653510330000|2022-05-25 20:25:30|126.24|122.88|126.24|122.88|126.24|122.88|126.1|122.74|0
1653510340000|2022-05-25 20:25:40|126.93|123.57|127.34|123.98|127.34|123.98|126.93|123.57|0
1653510350000|2022-05-25 20:25:50|126.79|123.43|127.34|123.98|127.34|123.98|126.79|123.43|0
1653510360000|2022-05-25 20:26:00|127.2|123.84|127.48|124.12|127.48|124.12|126.93|123.57|0
1653510370000|2022-05-25 20:26:10|127.06|123.7|127.48|124.12|127.48|124.12|127.06|123.7|0
1653510380000|2022-05-25 20:26:20|127.2|123.84|127|123.64|127.34|123.98|127|123.64|0
1653510390000|2022-05-25 20:26:30|127.06|123.7|127.2|123.84|127.2|123.84|127|123.64|0
1653510400000|2022-05-25 20:26:40|127.13|123.77|127.34|123.98|127.41|124.05|127.13|123.77|0
1653510410000|2022-05-25 20:26:50|127.61|124.25|127.68|124.32|127.68|124.32|127.47|124.11|0
1653510420000|2022-05-25 20:27:00|127.47|124.11|127.34|123.98|127.47|124.11|127.2|123.84|0
1653510430000|2022-05-25 20:27:10|127.75|124.39|127.75|124.39|127.89|124.53|127.75|124.39|0
1653510440000|2022-05-25 20:27:20|127.61|124.25|127.34|123.98|127.61|124.25|127.34|123.98|0
1653510450000|2022-05-25 20:27:30|127.75|124.39|127.13|123.77|127.75|124.39|127.13|123.77|0
1653510460000|2022-05-25 20:27:40|127.2|123.84|126.86|123.5|127.2|123.84|126.86|123.5|0
1653510470000|2022-05-25 20:27:50|127.06|123.7|126.92|123.56|127.06|123.7|126.92|123.56|0
1653510480000|2022-05-25 20:28:00|127.2|123.84|126.65|123.29|127.2|123.84|126.65|123.29|0
1653510490000|2022-05-25 20:28:10|126.78|123.42|127.2|123.84|127.2|123.84|126.72|123.36|0
1653510500000|2022-05-25 20:28:20|127.41|124.05|127.06|123.7|127.41|124.05|127.06|123.7|0
1653510510000|2022-05-25 20:28:30|126.99|123.63|126.92|123.56|127.13|123.77|126.92|123.56|0
1653510520000|2022-05-25 20:28:40|127.2|123.84|126.78|123.42|127.2|123.84|126.78|123.42|0
1653510530000|2022-05-25 20:28:50|126.72|123.36|126.78|123.42|126.85|123.49|126.72|123.36|0
1653510540000|2022-05-25 20:29:00|126.65|123.29|126.58|123.22|126.78|123.42|126.58|123.22|0
1653510550000|2022-05-25 20:29:10|126.72|123.36|126.78|123.42|126.78|123.42|126.65|123.29|0
1653510560000|2022-05-25 20:29:20|126.65|123.29|126.23|122.87|126.65|123.29|126.23|122.87|0
1653510570000|2022-05-25 20:29:30|126.17|122.81|125.55|122.19|126.17|122.81|125.55|122.19|0
1653510580000|2022-05-25 20:29:40|125|121.64|124.87|121.51|125.28|121.92|124.87|121.51|0
1653510590000|2022-05-25 20:29:50|125|121.64|124.8|121.44|125.28|121.92|124.8|121.44|0
1653510600000|2022-05-25 20:30:00|125.28|121.92|125.41|122.05|125.55|122.19|125.21|121.85|0
1653510610000|2022-05-25 20:30:10|125.14|121.78|124.73|121.37|125.14|121.78|124.73|121.37|0
1653510620000|2022-05-25 20:30:20|124.53|121.17|124.46|121.1|124.53|121.17|124.32|120.96|0
1653510630000|2022-05-25 20:30:30|124.39|121.03|124.39|121.03|124.46|121.1|124.39|121.03|0
1653510640000|2022-05-25 20:30:40|124.53|121.17|124.19|120.83|124.53|121.17|124.19|120.83|0
1653510650000|2022-05-25 20:30:50|124.05|120.69|123.64|120.28|124.05|120.69|123.64|120.28|0
1653510660000|2022-05-25 20:31:00|123.58|120.22|123.64|120.28|123.64|120.28|123.58|120.22|0
1653510670000|2022-05-25 20:31:10|123.78|120.42|123.91|120.55|124.12|120.76|123.78|120.42|0
1653510680000|2022-05-25 20:31:20|124.19|120.83|123.78|120.42|124.26|120.9|123.78|120.42|0
1653510690000|2022-05-25 20:31:30|123.44|120.08|123.37|120.01|123.44|120.08|123.17|119.81|0
1653510700000|2022-05-25 20:31:40|123.1|119.74|122.97|119.61|123.1|119.74|122.97|119.61|0
1653510710000|2022-05-25 20:31:50|123.1|119.74|123.1|119.74|123.17|119.81|123.1|119.74|0
1653510720000|2022-05-25 20:32:00|122.9|119.54|122.83|119.47|122.97|119.61|122.83|119.47|0
1653510730000|2022-05-25 20:32:10|123.1|119.74|123.24|119.88|123.37|120.01|122.9|119.54|0
1653510740000|2022-05-25 20:32:20|123.1|119.74|122.83|119.47|123.31|119.95|122.83|119.47|0
1653510750000|2022-05-25 20:32:30|122.9|119.54|123.31|119.95|123.51|120.15|122.9|119.54|0
1653510760000|2022-05-25 20:32:40|123.24|119.88|122.97|119.61|123.24|119.88|122.83|119.47|0
1653510770000|2022-05-25 20:32:50|122.9|119.54|123.37|120.01|123.37|120.01|122.9|119.54|0
1653510780000|2022-05-25 20:33:00|123.58|120.22|123.91|120.55|123.91|120.55|123.37|120.01|0
1653510790000|2022-05-25 20:33:10|123.64|120.28|123.71|120.35|123.71|120.35|123.58|120.22|0
1653510800000|2022-05-25 20:33:20|123.44|120.08|123.37|120.01|123.51|120.15|123.37|120.01|0
1653510810000|2022-05-25 20:33:30|123.23|119.87|122.97|119.61|123.23|119.87|122.97|119.61|0
1653510820000|2022-05-25 20:33:40|122.83|119.47|123.1|119.74|123.1|119.74|122.83|119.47|0
1653510830000|2022-05-25 20:33:50|122.96|119.6|122.9|119.54|123.17|119.81|122.9|119.54|0
1653510840000|2022-05-25 20:34:00|122.63|119.27|122.63|119.27|122.63|119.27|122.5|119.14|0
1653510850000|2022-05-25 20:34:10|122.69|119.33|122.02|118.66|122.69|119.33|121.62|118.26|0
1653510860000|2022-05-25 20:34:20|121.96|118.6|121.75|118.39|121.96|118.6|121.69|118.33|0
1653510870000|2022-05-25 20:34:30|121.49|118.13|121.22|117.86|121.49|118.13|121.09|117.73|0
1653510880000|2022-05-25 20:34:40|121.09|117.73|121.22|117.86|121.22|117.86|121.09|117.73|0
1653510890000|2022-05-25 20:34:50|121.29|117.93|121.22|117.86|121.29|117.93|121.22|117.86|0
1653510900000|2022-05-25 20:35:00|121.29|117.93|121.09|117.73|121.29|117.93|121.09|117.73|0
1653510910000|2022-05-25 20:35:10|121.15|117.79|122.16|118.8|122.16|118.8|121.15|117.79|0
1653510920000|2022-05-25 20:35:20|122.09|118.73|122.23|118.87|122.42|119.06|122.09|118.73|0
1653510930000|2022-05-25 20:35:30|121.89|118.53|121.69|118.33|122.02|118.66|121.69|118.33|0
1653510940000|2022-05-25 20:35:40|121.55|118.19|121.55|118.19|121.69|118.33|121.49|118.13|0
1653510950000|2022-05-25 20:35:50|121.49|118.13|121.75|118.39|121.89|118.53|121.49|118.13|0
1653510960000|2022-05-25 20:36:00|121.69|118.33|121.48|118.12|121.69|118.33|121.48|118.12|0
1653510970000|2022-05-25 20:36:10|121.75|118.39|121.75|118.39|121.75|118.39|121.75|118.39|0
1653510980000|2022-05-25 20:36:20|121.62|118.26|121.35|117.99|121.62|118.26|121.35|117.99|0
1653510990000|2022-05-25 20:36:30|121.48|118.12|121.75|118.39|121.82|118.46|121.48|118.12|0
1653511000000|2022-05-25 20:36:40|121.82|118.46|121.82|118.46|121.82|118.46|121.75|118.39|0
1653511010000|2022-05-25 20:36:50|121.48|118.12|121.29|117.93|121.62|118.26|121.29|117.93|0
1653511020000|2022-05-25 20:37:00|121.48|118.12|121.48|118.12|121.48|118.12|121.22|117.86|0
1653511030000|2022-05-25 20:37:10|121.42|118.06|121.55|118.19|121.55|118.19|121.08|117.72|0
1653511040000|2022-05-25 20:37:20|121.35|117.99|121.55|118.19|121.55|118.19|121.35|117.99|0
1653511050000|2022-05-25 20:37:30|121.62|118.26|121.88|118.52|121.88|118.52|121.62|118.26|0
1653511060000|2022-05-25 20:37:40|121.82|118.46|121.42|118.06|121.82|118.46|121.42|118.06|0
1653511070000|2022-05-25 20:37:50|121.48|118.12|121.48|118.12|121.48|118.12|121.21|117.85|0
1653511080000|2022-05-25 20:38:00|121.62|118.26|120.68|117.32|121.62|118.26|120.68|117.32|0
1653511090000|2022-05-25 20:38:10|120.55|117.19|120.75|117.39|120.75|117.39|120.41|117.05|0
1653511100000|2022-05-25 20:38:20|120.68|117.32|120.95|117.59|120.95|117.59|120.68|117.32|0
1653511110000|2022-05-25 20:38:30|120.68|117.32|120.22|116.86|120.68|117.32|120.22|116.86|0
1653511120000|2022-05-25 20:38:40|120.28|116.92|120.55|117.19|120.55|117.19|120.28|116.92|0
1653511130000|2022-05-25 20:38:50|120.68|117.32|120.28|116.92|120.68|117.32|120.28|116.92|0
1653511140000|2022-05-25 20:39:00|120.02|116.66|120.41|117.05|120.41|117.05|120.02|116.66|0
1653511150000|2022-05-25 20:39:10|120.68|117.32|120.62|117.26|120.81|117.45|120.62|117.26|0
1653511160000|2022-05-25 20:39:20|120.68|117.32|120.61|117.25|120.68|117.32|120.61|117.25|0
1653511170000|2022-05-25 20:39:30|120.55|117.19|120.41|117.05|120.55|117.19|120.41|117.05|0
1653511180000|2022-05-25 20:39:40|120.22|116.86|120.41|117.05|120.41|117.05|120.22|116.86|0
1653511190000|2022-05-25 20:39:50|120.68|117.32|120.55|117.19|120.75|117.39|120.48|117.12|0
1653511200000|2022-05-25 20:40:00|120.61|117.25|121.34|117.98|121.34|117.98|120.61|117.25|0
1653511210000|2022-05-25 20:40:10|121.21|117.85|121.48|118.12|121.48|118.12|121.21|117.85|0
1653511220000|2022-05-25 20:40:20|121.41|118.05|121.01|117.65|121.41|118.05|120.88|117.52|0
1653511230000|2022-05-25 20:40:30|120.94|117.58|121.28|117.92|121.34|117.98|120.94|117.58|0
1653511240000|2022-05-25 20:40:40|121.34|117.98|121.41|118.05|121.48|118.12|121.34|117.98|0
1653511250000|2022-05-25 20:40:50|121.21|117.85|121.28|117.92|121.28|117.92|121.21|117.85|0
1653511260000|2022-05-25 20:41:00|121.15|117.79|121.15|117.79|121.15|117.79|121.15|117.79|0
1653511270000|2022-05-25 20:41:10|121.34|117.98|121.48|118.12|121.55|118.19|121.34|117.98|0
1653511280000|2022-05-25 20:41:20|121.28|117.92|121.61|118.25|121.61|118.25|121.28|117.92|0
1653511290000|2022-05-25 20:41:30|121.34|117.98|121.21|117.85|121.34|117.98|121.21|117.85|0
1653511300000|2022-05-25 20:41:40|121.41|118.05|121.88|118.52|121.88|118.52|121.41|118.05|0
1653511310000|2022-05-25 20:41:50|121.74|118.38|122.01|118.65|122.01|118.65|121.74|118.38|0
1653511320000|2022-05-25 20:42:00|121.88|118.52|121.28|117.92|121.88|118.52|121.28|117.92|0
1653511330000|2022-05-25 20:42:10|121.21|117.85|121.14|117.78|121.21|117.85|121.14|117.78|0
1653511340000|2022-05-25 20:42:20|121.21|117.85|121.14|117.78|121.21|117.85|121.14|117.78|0
1653511350000|2022-05-25 20:42:30|121.07|117.71|120.94|117.58|121.07|117.71|120.88|117.52|0
1653511360000|2022-05-25 20:42:40|120.88|117.52|121.34|117.98|121.34|117.98|120.88|117.52|0
1653511370000|2022-05-25 20:42:50|121.61|118.25|121.74|118.38|121.74|118.38|121.47|118.11|0
1653511380000|2022-05-25 20:43:00|121.61|118.25|121.74|118.38|121.74|118.38|121.61|118.25|0
1653511390000|2022-05-25 20:43:10|121.81|118.45|121.41|118.05|121.81|118.45|121.41|118.05|0
1653511400000|2022-05-25 20:43:20|121.34|117.98|121.41|118.05|121.41|118.05|121.34|117.98|0
1653511410000|2022-05-25 20:43:30|121.34|117.98|121.47|118.11|121.47|118.11|121.34|117.98|0
1653511420000|2022-05-25 20:43:40|121.41|118.05|121.54|118.18|121.54|118.18|121.41|118.05|0
1653511430000|2022-05-25 20:43:50|121.47|118.11|121.34|117.98|121.61|118.25|121.34|117.98|0
1653511440000|2022-05-25 20:44:00|121.61|118.25|121.61|118.25|121.61|118.25|121.61|118.25|0
1653511450000|2022-05-25 20:44:10|121.47|118.11|121.47|118.11|121.47|118.11|121.47|118.11|0
1653511460000|2022-05-25 20:44:20|121.41|118.05|121.61|118.25|121.61|118.25|121.41|118.05|0
1653511470000|2022-05-25 20:44:30|121.74|118.38|121.87|118.51|121.87|118.51|121.74|118.38|0
1653511480000|2022-05-25 20:44:40|122.14|118.78|122.27|118.91|122.28|118.92|122.14|118.78|0
1653511490000|2022-05-25 20:44:50|122.41|119.05|122.68|119.32|122.68|119.32|122.41|119.05|0
1653511500000|2022-05-25 20:45:00|122.81|119.45|123.22|119.86|123.29|119.93|122.81|119.45|0
1653511510000|2022-05-25 20:45:10|123.35|119.99|123.35|119.99|123.49|120.13|123.35|119.99|0
1653511520000|2022-05-25 20:45:20|122.81|119.45|122.81|119.45|122.95|119.59|122.81|119.45|0
1653511530000|2022-05-25 20:45:30|122.75|119.39|122.95|119.59|122.95|119.59|122.68|119.32|0
1653511540000|2022-05-25 20:45:40|123.08|119.72|123.35|119.99|123.35|119.99|123.08|119.72|0
1653511550000|2022-05-25 20:45:50|123.42|120.06|123.08|119.72|123.42|120.06|122.95|119.59|0
1653511560000|2022-05-25 20:46:00|123.22|119.86|123.22|119.86|123.35|119.99|123.15|119.79|0
1653511570000|2022-05-25 20:46:10|123.62|120.26|123.21|119.85|123.62|120.26|123.21|119.85|0
1653511580000|2022-05-25 20:46:20|123.89|120.53|123.83|120.47|123.89|120.53|123.83|120.47|0
1653511590000|2022-05-25 20:46:30|123.89|120.53|123.48|120.12|123.89|120.53|123.35|119.99|0
1653511600000|2022-05-25 20:46:40|123.42|120.06|123.08|119.72|123.48|120.12|123.08|119.72|0
1653511610000|2022-05-25 20:46:50|123.15|119.79|123.62|120.26|123.62|120.26|123.15|119.79|0
1653511620000|2022-05-25 20:47:00|123.21|119.85|123.08|119.72|123.35|119.99|123.08|119.72|0
1653511630000|2022-05-25 20:47:10|122.88|119.52|123.15|119.79|123.15|119.79|122.88|119.52|0
1653511640000|2022-05-25 20:47:20|123.28|119.92|123.35|119.99|123.35|119.99|123.08|119.72|0
1653511650000|2022-05-25 20:47:30|123.21|119.85|123.35|119.99|123.35|119.99|123.21|119.85|0
1653511660000|2022-05-25 20:47:40|123.08|119.72|122.94|119.58|123.08|119.72|122.81|119.45|0
1653511670000|2022-05-25 20:47:50|122.88|119.52|122.94|119.58|122.94|119.58|122.81|119.45|0
1653511680000|2022-05-25 20:48:00|122.88|119.52|122.88|119.52|123.01|119.65|122.88|119.52|0
1653511690000|2022-05-25 20:48:10|122.81|119.45|122.81|119.45|122.81|119.45|122.81|119.45|0
1653511700000|2022-05-25 20:48:20|122.61|119.25|122.4|119.04|122.67|119.31|122.4|119.04|0
1653511710000|2022-05-25 20:48:30|122.54|119.18|122.47|119.11|122.54|119.18|122.47|119.11|0
1653511720000|2022-05-25 20:48:40|122.4|119.04|122.54|119.18|122.54|119.18|122.4|119.04|0
1653511730000|2022-05-25 20:48:50|122.4|119.04|122.4|119.04|122.4|119.04|122.4|119.04|0
1653511740000|2022-05-25 20:49:00|122.27|118.91|122.4|119.04|122.4|119.04|122.27|118.91|0
1653511750000|2022-05-25 20:49:10|122.54|119.18|122.61|119.25|122.61|119.25|122.47|119.11|0
1653511760000|2022-05-25 20:49:20|122.54|119.18|122.4|119.04|122.54|119.18|122.27|118.91|0
1653511770000|2022-05-25 20:49:30|122.47|119.11|122.47|119.11|122.54|119.18|122.4|119.04|0
1653511780000|2022-05-25 20:49:40|122.61|119.25|122.67|119.31|122.67|119.31|122.61|119.25|0
1653511790000|2022-05-25 20:49:50|122.54|119.18|123.07|119.71|123.07|119.71|122.54|119.18|0
1653511800000|2022-05-25 20:50:00|122.94|119.58|123.01|119.65|123.01|119.65|122.8|119.44|0
1653511810000|2022-05-25 20:50:10|123.07|119.71|122.94|119.58|123.34|119.98|122.94|119.58|0
1653511820000|2022-05-25 20:50:20|123.07|119.71|122.8|119.44|123.07|119.71|122.8|119.44|0
1653511830000|2022-05-25 20:50:30|122.67|119.31|122.67|119.31|122.67|119.31|122.67|119.31|0
1653511840000|2022-05-25 20:50:40|122.53|119.17|122.53|119.17|122.6|119.24|122.53|119.17|0
1653511850000|2022-05-25 20:50:50|122.67|119.31|122.67|119.31|122.67|119.31|122.4|119.04|0
1653511860000|2022-05-25 20:51:00|122.94|119.58|122.4|119.04|122.94|119.58|122.4|119.04|0
1653511870000|2022-05-25 20:51:10|122.47|119.11|122.6|119.24|122.6|119.24|122.47|119.11|0
1653511880000|2022-05-25 20:51:20|122.47|119.11|122.67|119.31|122.67|119.31|122.4|119.04|0
1653511890000|2022-05-25 20:51:30|122.4|119.04|122.26|118.9|122.4|119.04|122.26|118.9|0
1653511900000|2022-05-25 20:51:40|122.13|118.77|122.2|118.84|122.4|119.04|122.13|118.77|0
1653511910000|2022-05-25 20:51:50|122.07|118.71|122|118.64|122.33|118.97|122|118.64|0
1653511920000|2022-05-25 20:52:00|122.13|118.77|122.13|118.77|122.13|118.77|122.06|118.7|0
1653511930000|2022-05-25 20:52:10|121.99|118.63|121.93|118.57|122.06|118.7|121.93|118.57|0
1653511940000|2022-05-25 20:52:20|121.99|118.63|121.99|118.63|121.99|118.63|121.73|118.37|0
1653511950000|2022-05-25 20:52:30|121.93|118.57|121.86|118.5|121.93|118.57|121.86|118.5|0
1653511960000|2022-05-25 20:52:40|121.73|118.37|121.73|118.37|121.73|118.37|121.73|118.37|0
1653511970000|2022-05-25 20:52:50|121.86|118.5|121.86|118.5|121.86|118.5|121.86|118.5|0
1653511980000|2022-05-25 20:53:00|121.73|118.37|122.13|118.77|122.13|118.77|121.73|118.37|0
1653511990000|2022-05-25 20:53:10|122.06|118.7|122.06|118.7|122.06|118.7|122.06|118.7|0
1653512000000|2022-05-25 20:53:20|122.26|118.9|121.99|118.63|122.26|118.9|121.99|118.63|0
1653512010000|2022-05-25 20:53:30|121.86|118.5|121.86|118.5|121.86|118.5|121.86|118.5|0
1653512020000|2022-05-25 20:53:40|121.72|118.36|121.99|118.63|121.99|118.63|121.72|118.36|0
1653512030000|2022-05-25 20:53:50|122.13|118.77|121.86|118.5|122.13|118.77|121.86|118.5|0
1653512040000|2022-05-25 20:54:00|121.72|118.36|121.86|118.5|121.86|118.5|121.72|118.36|0
1653512050000|2022-05-25 20:54:10|122.26|118.9|122.26|118.9|122.26|118.9|122.26|118.9|0
1653512060000|2022-05-25 20:54:20|122.13|118.77|122.13|118.77|122.13|118.77|122.13|118.77|0
1653512070000|2022-05-25 20:54:30|121.86|118.5|121.86|118.5|121.86|118.5|121.72|118.36|0
1653512080000|2022-05-25 20:54:40|121.99|118.63|121.86|118.5|121.99|118.63|121.86|118.5|0
1653512090000|2022-05-25 20:54:50|121.93|118.57|121.86|118.5|121.93|118.57|121.86|118.5|0
1653512100000|2022-05-25 20:55:00|122.06|118.7|121.72|118.36|122.06|118.7|121.72|118.36|0
1653512110000|2022-05-25 20:55:10|121.45|118.09|121.45|118.09|121.45|118.09|121.45|118.09|0
1653512120000|2022-05-25 20:55:20|121.59|118.23|121.19|117.83|121.59|118.23|121.19|117.83|0
1653512130000|2022-05-25 20:55:30|121.32|117.96|121.45|118.09|121.45|118.09|121.32|117.96|0
1653512140000|2022-05-25 20:55:40|121.39|118.03|121.32|117.96|121.39|118.03|121.32|117.96|0
1653512150000|2022-05-25 20:55:50|121.39|118.03|120.99|117.63|121.39|118.03|120.99|117.63|0
1653512160000|2022-05-25 20:56:00|120.92|117.56|121.05|117.69|121.05|117.69|120.92|117.56|0
1653512170000|2022-05-25 20:56:10|121.19|117.83|121.05|117.69|121.19|117.83|121.05|117.69|0
1653512180000|2022-05-25 20:56:20|121.19|117.83|121.32|117.96|121.32|117.96|121.19|117.83|0
1653512190000|2022-05-25 20:56:30|121.19|117.83|121.19|117.83|121.32|117.96|121.19|117.83|0
1653512200000|2022-05-25 20:56:40|121.32|117.96|121.32|117.96|121.32|117.96|121.32|117.96|0
1653512210000|2022-05-25 20:56:50|121.25|117.89|121.32|117.96|121.32|117.96|121.25|117.89|0
1653512220000|2022-05-25 20:57:00|121.59|118.23|121.99|118.63|121.99|118.63|121.39|118.03|0
1653512240000|2022-05-25 20:57:20|121.72|118.36|121.58|118.22|121.72|118.36|121.58|118.22|0
1653512250000|2022-05-25 20:57:30|121.72|118.36|121.72|118.36|121.72|118.36|121.58|118.22|0
1653512270000|2022-05-25 20:57:50|121.58|118.22|121.18|117.82|121.58|118.22|121.18|117.82|0
1653512280000|2022-05-25 20:58:00|121.32|117.96|121.18|117.82|121.32|117.96|121.18|117.82|0
1653512290000|2022-05-25 20:58:10|121.25|117.89|121.18|117.82|121.25|117.89|121.18|117.82|0
1653512300000|2022-05-25 20:58:20|121.45|118.09|121.45|118.09|121.45|118.09|121.45|118.09|0
1653512310000|2022-05-25 20:58:30|121.32|117.96|121.32|117.96|121.32|117.96|121.32|117.96|0
1653512320000|2022-05-25 20:58:40|121.39|118.03|121.45|118.09|121.45|118.09|121.18|117.82|0
1653512330000|2022-05-25 20:58:50|121.32|117.96|121.32|117.96|121.32|117.96|121.32|117.96|0
1653512340000|2022-05-25 20:59:00|121.31|117.95|121.45|118.09|121.45|118.09|121.31|117.95|0
1653512350000|2022-05-25 20:59:10|121.31|117.95|121.45|118.09|121.45|118.09|121.31|117.95|0
1653512360000|2022-05-25 20:59:20|121.38|118.02|121.38|118.02|121.38|118.02|121.38|118.02|0
1653512370000|2022-05-25 20:59:30|121.45|118.09|121.45|118.09|121.45|118.09|121.45|118.09|0
1653512380000|2022-05-25 20:59:40|121.38|118.02|121.31|117.95|121.45|118.09|121.31|117.95|0
1653512390000|2022-05-25 20:59:50|121.38|118.02|120.45|117.09|121.38|118.02|120.45|117.09|0
1653512400000|2022-05-25 21:00:00|121.04|117.68|120.94|117.58|121.04|117.68|120.94|117.58|0
1653512410000|2022-05-25 21:00:10|120.89|117.53|121|117.64|121.06|117.7|120.89|117.53|0
1653512420000|2022-05-25 21:00:20|120.83|117.47|120.83|117.47|120.83|117.47|120.83|117.47|0
1653512430000|2022-05-25 21:00:30|120.81|117.45|120.81|117.45|120.81|117.45|120.81|117.45|0
1653512450000|2022-05-25 21:00:50|120.99|117.63|120.99|117.63|120.99|117.63|120.99|117.63|0
1653512460000|2022-05-25 21:01:00|120.94|117.58|120.94|117.58|120.94|117.58|120.94|117.58|0
1653512470000|2022-05-25 21:01:10|120.67|117.31|120.77|117.41|120.94|117.58|120.67|117.31|0
1653512490000|2022-05-25 21:01:30|120.81|117.45|120.81|117.45|120.81|117.45|120.81|117.45|0
1653512500000|2022-05-25 21:01:40|120.83|117.47|120.82|117.46|120.83|117.47|120.82|117.46|0
1653512510000|2022-05-25 21:01:50|120.93|117.57|120.93|117.57|120.93|117.57|120.93|117.57|0
1653512520000|2022-05-25 21:02:00|120.82|117.46|120.82|117.46|120.82|117.46|120.82|117.46|0
1653512530000|2022-05-25 21:02:10|120.98|117.62|120.98|117.62|120.98|117.62|120.98|117.62|0
1653512580000|2022-05-25 21:03:00|120.88|117.52|121|117.64|121|117.64|120.88|117.52|0
1653512590000|2022-05-25 21:03:10|121.02|117.66|121.02|117.66|121.02|117.66|121.02|117.66|0
1653512610000|2022-05-25 21:03:30|121|117.64|121|117.64|121|117.64|121|117.64|0
1653512620000|2022-05-25 21:03:40|121.04|117.68|121.04|117.68|121.04|117.68|121.04|117.68|0
1653512630000|2022-05-25 21:03:50|121.03|117.67|121.03|117.67|121.03|117.67|121.03|117.67|0
1653512680000|2022-05-25 21:04:40|121.06|117.7|121.05|117.69|121.06|117.7|121.05|117.69|0
1653512700000|2022-05-25 21:05:00|121.03|117.67|121.03|117.67|121.03|117.67|121.03|117.67|0
1653512730000|2022-05-25 21:05:30|121.05|117.69|121.05|117.69|121.05|117.69|121.05|117.69|0
1653512760000|2022-05-25 21:06:00|121.07|117.71|121.07|117.71|121.07|117.71|121.07|117.71|0
1653512770000|2022-05-25 21:06:10|121.05|117.69|121.05|117.69|121.05|117.69|121.05|117.69|0
1653512780000|2022-05-25 21:06:20|120.88|117.52|120.88|117.52|120.88|117.52|120.88|117.52|0
1653512790000|2022-05-25 21:06:30|120.86|117.5|120.86|117.5|120.86|117.5|120.86|117.5|0
1653512810000|2022-05-25 21:06:50|120.88|117.52|120.88|117.52|120.88|117.52|120.88|117.52|0
1653512820000|2022-05-25 21:07:00|121.21|117.85|121.21|117.85|121.21|117.85|121.21|117.85|0
1653512830000|2022-05-25 21:07:10|120.93|117.57|120.98|117.62|120.98|117.62|120.93|117.57|0
1653512840000|2022-05-25 21:07:20|120.95|117.59|120.93|117.57|120.95|117.59|120.93|117.57|0
1653512860000|2022-05-25 21:07:40|120.95|117.59|120.95|117.59|120.95|117.59|120.93|117.57|0
1653512870000|2022-05-25 21:07:50|120.98|117.62|120.98|117.62|120.98|117.62|120.92|117.56|0
1653512880000|2022-05-25 21:08:00|120.97|117.61|120.89|117.53|120.97|117.61|120.89|117.53|0
1653512930000|2022-05-25 21:08:50|120.83|117.47|120.83|117.47|120.83|117.47|120.83|117.47|0
1653512940000|2022-05-25 21:09:00|120.81|117.45|120.81|117.45|120.81|117.45|120.81|117.45|0
1653512970000|2022-05-25 21:09:30|120.83|117.47|120.83|117.47|120.83|117.47|120.83|117.47|0
1653513020000|2022-05-25 21:10:20|120.85|117.49|121.02|117.66|121.02|117.66|120.85|117.49|0
1653513030000|2022-05-25 21:10:30|121.01|117.65|121.02|117.66|121.02|117.66|120.99|117.63|0
1653513040000|2022-05-25 21:10:40|121.05|117.69|121.01|117.65|121.07|117.71|121.01|117.65|0
1653513050000|2022-05-25 21:10:50|120.99|117.63|120.99|117.63|120.99|117.63|120.99|117.63|0
1653513060000|2022-05-25 21:11:00|120.97|117.61|120.97|117.61|120.97|117.61|120.97|117.61|0
1653513080000|2022-05-25 21:11:20|120.95|117.59|120.95|117.59|120.95|117.59|120.95|117.59|0
1653513090000|2022-05-25 21:11:30|120.97|117.61|120.97|117.61|120.97|117.61|120.97|117.61|0
1653513120000|2022-05-25 21:12:00|120.95|117.59|120.95|117.59|120.95|117.59|120.95|117.59|0
1653513130000|2022-05-25 21:12:10|120.97|117.61|120.97|117.61|120.97|117.61|120.97|117.61|0
1653513140000|2022-05-25 21:12:20|121.06|117.7|121.04|117.68|121.06|117.7|121.04|117.68|0
1653513150000|2022-05-25 21:12:30|121.02|117.66|120.98|117.62|121.02|117.66|120.97|117.61|0
1653513170000|2022-05-25 21:12:50|121.21|117.85|121.21|117.85|121.21|117.85|121.21|117.85|0
1653513190000|2022-05-25 21:13:10|120.98|117.62|120.98|117.62|121.21|117.85|120.98|117.62|0
1653513210000|2022-05-25 21:13:30|121.16|117.8|121.16|117.8|121.16|117.8|121.16|117.8|0
1653513220000|2022-05-25 21:13:40|121.21|117.85|121.21|117.85|121.21|117.85|121.21|117.85|0
1653513240000|2022-05-25 21:14:00|121.16|117.8|121.16|117.8|121.16|117.8|121.16|117.8|0
1653513260000|2022-05-25 21:14:20|120.98|117.62|121.31|117.95|121.31|117.95|120.98|117.62|0
1653513270000|2022-05-25 21:14:30|120.92|117.56|120.92|117.56|120.92|117.56|120.92|117.56|0
1653513280000|2022-05-25 21:14:40|121.02|117.66|121.02|117.66|121.02|117.66|121.02|117.66|0
1653513350000|2022-05-25 21:15:50|121|117.64|121|117.64|121|117.64|121|117.64|0
1653513400000|2022-05-25 21:16:40|120.98|117.62|121|117.64|121|117.64|120.98|117.62|0
1653513410000|2022-05-25 21:16:50|120.98|117.62|120.98|117.62|120.98|117.62|120.98|117.62|0
1653513440000|2022-05-25 21:17:20|121|117.64|121|117.64|121|117.64|121|117.64|0
1653513450000|2022-05-25 21:17:30|121.11|117.75|121.11|117.75|121.11|117.75|121.11|117.75|0
1653513480000|2022-05-25 21:18:00|120.92|117.56|120.92|117.56|120.92|117.56|120.92|117.56|0
1653513500000|2022-05-25 21:18:20|120.9|117.54|120.9|117.54|120.9|117.54|120.9|117.54|0
1653513540000|2022-05-25 21:19:00|120.96|117.6|120.96|117.6|120.96|117.6|120.96|117.6|0
1653513590000|2022-05-25 21:19:50|121.05|117.69|120.96|117.6|121.05|117.69|120.96|117.6|0
1653513600000|2022-05-25 21:20:00|121.01|117.65|121.15|117.79|121.15|117.79|121.01|117.65|0
1653513610000|2022-05-25 21:20:10|121.17|117.81|121.17|117.81|121.17|117.81|121.17|117.81|0
1653513620000|2022-05-25 21:20:20|121.22|117.86|121.24|117.88|121.24|117.88|121.22|117.86|0
1653513630000|2022-05-25 21:20:30|121.2|117.84|121.17|117.81|121.2|117.84|121.17|117.81|0
1653513640000|2022-05-25 21:20:40|120.99|117.63|121.13|117.77|121.13|117.77|120.99|117.63|0
1653513650000|2022-05-25 21:20:50|121.17|117.81|121.17|117.81|121.17|117.81|121.17|117.81|0
1653513740000|2022-05-25 21:22:20|121.22|117.86|121.22|117.86|121.22|117.86|121.22|117.86|0
1653513750000|2022-05-25 21:22:30|121.17|117.81|121.17|117.81|121.17|117.81|121.17|117.81|0
1653513770000|2022-05-25 21:22:50|121.11|117.75|121.11|117.75|121.11|117.75|121.11|117.75|0
1653513780000|2022-05-25 21:23:00|121.14|117.78|121.14|117.78|121.14|117.78|121.14|117.78|0
1653513790000|2022-05-25 21:23:10|121.18|117.82|121.2|117.84|121.2|117.84|121.18|117.82|0
1653513830000|2022-05-25 21:23:50|121.18|117.82|121.18|117.82|121.18|117.82|121.18|117.82|0
1653513870000|2022-05-25 21:24:30|121.14|117.78|121.14|117.78|121.14|117.78|121.14|117.78|0
1653513900000|2022-05-25 21:25:00|121.16|117.8|121.16|117.8|121.16|117.8|121.16|117.8|0
1653514010000|2022-05-25 21:26:50|121.04|117.68|121|117.64|121.04|117.68|121|117.64|0
1653514020000|2022-05-25 21:27:00|121.19|117.83|121.12|117.76|121.19|117.83|121.12|117.76|0
1653514060000|2022-05-25 21:27:40|121.11|117.75|121.11|117.75|121.11|117.75|121.11|117.75|0
1653514090000|2022-05-25 21:28:10|121.02|117.66|121.02|117.66|121.02|117.66|121.02|117.66|0
1653514160000|2022-05-25 21:29:20|120.96|117.6|120.96|117.6|120.96|117.6|120.96|117.6|0
1653514190000|2022-05-25 21:29:50|120.92|117.56|120.82|117.46|120.92|117.56|120.82|117.46|0
1653514200000|2022-05-25 21:30:00|120.86|117.5|120.82|117.46|120.86|117.5|120.82|117.46|0
1653514220000|2022-05-25 21:30:20|120.8|117.44|120.82|117.46|120.82|117.46|120.8|117.44|0
1653514250000|2022-05-25 21:30:50|120.7|117.34|120.7|117.34|120.7|117.34|120.7|117.34|0
1653514260000|2022-05-25 21:31:00|120.74|117.38|120.76|117.4|120.76|117.4|120.74|117.38|0
1653514310000|2022-05-25 21:31:50|120.78|117.42|120.76|117.4|120.78|117.42|120.76|117.4|0
1653514320000|2022-05-25 21:32:00|120.78|117.42|120.78|117.42|120.78|117.42|120.78|117.42|0
1653514390000|2022-05-25 21:33:10|120.68|117.32|120.66|117.3|120.68|117.32|120.66|117.3|0
1653514470000|2022-05-25 21:34:30|120.68|117.32|120.68|117.32|120.68|117.32|120.68|117.32|0
1653514500000|2022-05-25 21:35:00|120.77|117.41|120.77|117.41|120.77|117.41|120.77|117.41|0
1653514570000|2022-05-25 21:36:10|120.81|117.45|120.81|117.45|120.81|117.45|120.81|117.45|0
1653514660000|2022-05-25 21:37:40|120.77|117.41|120.77|117.41|120.77|117.41|120.77|117.41|0
1653514700000|2022-05-25 21:38:20|120.71|117.35|120.71|117.35|120.71|117.35|120.71|117.35|0
1653514750000|2022-05-25 21:39:10|120.65|117.29|120.65|117.29|120.65|117.29|120.65|117.29|0
1653514780000|2022-05-25 21:39:40|120.55|117.19|120.55|117.19|120.55|117.19|120.55|117.19|0
1653514800000|2022-05-25 21:40:00|120.54|117.18|120.49|117.13|120.54|117.18|120.49|117.13|0
1653514880000|2022-05-25 21:41:20|120.7|117.34|120.7|117.34|120.7|117.34|120.7|117.34|0
1653514890000|2022-05-25 21:41:30|120.55|117.19|120.53|117.17|120.55|117.19|120.53|117.17|0
1653514960000|2022-05-25 21:42:40|120.66|117.3|120.69|117.33|120.69|117.33|120.66|117.3|0
1653514990000|2022-05-25 21:43:10|120.68|117.32|120.68|117.32|120.68|117.32|120.68|117.32|0
1653515010000|2022-05-25 21:43:30|120.43|117.07|120.43|117.07|120.43|117.07|120.43|117.07|0
1653515090000|2022-05-25 21:44:50|120.45|117.09|120.45|117.09|120.45|117.09|120.45|117.09|0
1653515100000|2022-05-25 21:45:00|120.43|117.07|120.43|117.07|120.43|117.07|120.43|117.07|0
1653515150000|2022-05-25 21:45:50|120.6|117.24|120.6|117.24|120.6|117.24|120.6|117.24|0
1653515210000|2022-05-25 21:46:50|120.62|117.26|120.6|117.24|120.62|117.26|120.6|117.24|0
1653515220000|2022-05-25 21:47:00|120.62|117.26|120.6|117.24|120.62|117.26|120.6|117.24|0
1653515240000|2022-05-25 21:47:20|120.66|117.3|120.69|117.33|120.69|117.33|120.66|117.3|0
1653515250000|2022-05-25 21:47:30|120.66|117.3|120.62|117.26|120.66|117.3|120.62|117.26|0
1653515260000|2022-05-25 21:47:40|120.6|117.24|120.6|117.24|120.6|117.24|120.6|117.24|0
1653515280000|2022-05-25 21:48:00|120.58|117.22|120.58|117.22|120.58|117.22|120.58|117.22|0
1653515300000|2022-05-25 21:48:20|120.66|117.3|120.66|117.3|120.66|117.3|120.66|117.3|0
1653515310000|2022-05-25 21:48:30|120.58|117.22|120.58|117.22|120.58|117.22|120.58|117.22|0
1653515320000|2022-05-25 21:48:40|120.56|117.2|120.56|117.2|120.56|117.2|120.56|117.2|0
1653515330000|2022-05-25 21:48:50|120.65|117.29|120.65|117.29|120.65|117.29|120.65|117.29|0
1653515340000|2022-05-25 21:49:00|120.32|116.96|120.32|116.96|120.32|116.96|120.32|116.96|0
1653515380000|2022-05-25 21:49:40|120.56|117.2|120.56|117.2|120.56|117.2|120.56|117.2|0
1653515390000|2022-05-25 21:49:50|120.57|117.21|120.57|117.21|120.57|117.21|120.57|117.21|0
1653515400000|2022-05-25 21:50:00|120.48|117.12|120.48|117.12|120.48|117.12|120.48|117.12|0
1653515420000|2022-05-25 21:50:20|120.42|117.06|120.42|117.06|120.42|117.06|120.42|117.06|0
1653515430000|2022-05-25 21:50:30|120.44|117.08|120.44|117.08|120.44|117.08|120.44|117.08|0
1653515450000|2022-05-25 21:50:50|120.53|117.17|120.28|116.92|120.53|117.17|120.28|116.92|0
1653515470000|2022-05-25 21:51:10|120.53|117.17|120.52|117.16|120.53|117.17|120.52|117.16|0
1653515480000|2022-05-25 21:51:20|120.42|117.06|120.42|117.06|120.42|117.06|120.42|117.06|0
1653515500000|2022-05-25 21:51:40|120.28|116.92|120.28|116.92|120.28|116.92|120.28|116.92|0
1653515510000|2022-05-25 21:51:50|120.42|117.06|120.42|117.06|120.42|117.06|120.42|117.06|0
1653515540000|2022-05-25 21:52:20|120.52|117.16|120.34|116.98|120.52|117.16|120.34|116.98|0
1653515550000|2022-05-25 21:52:30|120.36|117|120.36|117|120.36|117|120.36|117|0
1653515570000|2022-05-25 21:52:50|120.44|117.08|120.44|117.08|120.44|117.08|120.44|117.08|0
1653515590000|2022-05-25 21:53:10|120.43|117.07|120.43|117.07|120.43|117.07|120.43|117.07|0
1653515630000|2022-05-25 21:53:50|120.41|117.05|120.41|117.05|120.41|117.05|120.41|117.05|0
1653515640000|2022-05-25 21:54:00|120.43|117.07|120.43|117.07|120.43|117.07|120.43|117.07|0
1653515660000|2022-05-25 21:54:20|120.53|117.17|120.53|117.17|120.53|117.17|120.53|117.17|0
1653515670000|2022-05-25 21:54:30|120.34|116.98|120.34|116.98|120.34|116.98|120.34|116.98|0
1653515680000|2022-05-25 21:54:40|120.32|116.96|120.34|116.98|120.34|116.98|120.32|116.96|0
1653515700000|2022-05-25 21:55:00|120.14|116.78|120.16|116.8|120.16|116.8|120.14|116.78|0
1653515720000|2022-05-25 21:55:20|120.22|116.86|120.22|116.86|120.22|116.86|120.22|116.86|0
1653515730000|2022-05-25 21:55:30|120.23|116.87|120.23|116.87|120.23|116.87|120.23|116.87|0
1653515740000|2022-05-25 21:55:40|120.59|117.23|120.59|117.23|120.59|117.23|120.59|117.23|0
1653515750000|2022-05-25 21:55:50|120.56|117.2|120.59|117.23|120.59|117.23|120.56|117.2|0
1653515760000|2022-05-25 21:56:00|120.56|117.2|120.78|117.42|120.78|117.42|120.56|117.2|0
1653515770000|2022-05-25 21:56:10|120.47|117.11|120.55|117.19|120.55|117.19|120.43|117.07|0
1653515780000|2022-05-25 21:56:20|120.58|117.22|120.61|117.25|120.61|117.25|120.58|117.22|0
1653515800000|2022-05-25 21:56:40|120.62|117.26|120.62|117.26|120.62|117.26|120.62|117.26|0
1653515810000|2022-05-25 21:56:50|120.56|117.2|120.56|117.2|120.56|117.2|120.56|117.2|0
1653515830000|2022-05-25 21:57:10|120.52|117.16|120.56|117.2|120.56|117.2|120.52|117.16|0
1653515840000|2022-05-25 21:57:20|120.55|117.19|120.55|117.19|120.55|117.19|120.55|117.19|0
1653515850000|2022-05-25 21:57:30|120.52|117.16|120.52|117.16|120.52|117.16|120.52|117.16|0
1653515860000|2022-05-25 21:57:40|120.43|117.07|120.51|117.15|120.51|117.15|120.43|117.07|0
1653515870000|2022-05-25 21:57:50|120.47|117.11|120.46|117.1|120.47|117.11|120.46|117.1|0
1653515880000|2022-05-25 21:58:00|120.31|116.95|120.31|116.95|120.31|116.95|120.31|116.95|0
1653515900000|2022-05-25 21:58:20|120.33|116.97|120.33|116.97|120.33|116.97|120.33|116.97|0
1653515930000|2022-05-25 21:58:50|120.31|116.95|120.31|116.95|120.31|116.95|120.31|116.95|0
1653515940000|2022-05-25 21:59:00|120.33|116.97|120.33|116.97|120.33|116.97|120.33|116.97|0
1653515970000|2022-05-25 21:59:30|120.35|116.99|120.35|116.99|120.35|116.99|120.35|116.99|0
1653515980000|2022-05-25 21:59:40|120.34|116.98|120.34|116.98|120.34|116.98|120.34|116.98|0
1653515990000|2022-05-25 21:59:50|120.33|116.97|120.33|116.97|120.33|116.97|120.33|116.97|0
1653516000000|2022-05-25 22:00:00|119.56|116.2|118.63|115.27|119.56|116.2|118.63|115.27|0
1653516010000|2022-05-25 22:00:10|118.5|115.14|118.43|115.07|118.7|115.34|118.43|115.07|0
1653516020000|2022-05-25 22:00:20|118.5|115.14|118.43|115.07|118.5|115.14|118.43|115.07|0
1653516030000|2022-05-25 22:00:30|118.56|115.2|118.04|114.68|118.7|115.34|118.04|114.68|0
1653516040000|2022-05-25 22:00:40|118.24|114.88|118.24|114.88|118.3|114.94|117.98|114.62|0
1653516050000|2022-05-25 22:00:50|118.37|115.01|118.24|114.88|118.37|115.01|118.24|114.88|0
1653516060000|2022-05-25 22:01:00|118.11|114.75|118.43|115.07|118.43|115.07|118.04|114.68|0
1653516070000|2022-05-25 22:01:10|118.37|115.01|118.17|114.81|118.37|115.01|118.17|114.81|0
1653516080000|2022-05-25 22:01:20|118.24|114.88|118.24|114.88|118.3|114.94|118.24|114.88|0
1653516090000|2022-05-25 22:01:30|118.3|114.94|118.3|114.94|118.3|114.94|118.24|114.88|0
1653516100000|2022-05-25 22:01:40|118.17|114.81|118.24|114.88|118.24|114.88|118.17|114.81|0
1653516110000|2022-05-25 22:01:50|118.17|114.81|118.11|114.75|118.17|114.81|118.11|114.75|0
1653516120000|2022-05-25 22:02:00|118.1|114.74|118.04|114.68|118.1|114.74|117.97|114.61|0
1653516130000|2022-05-25 22:02:10|117.97|114.61|117.97|114.61|117.97|114.61|117.91|114.55|0
1653516140000|2022-05-25 22:02:20|118.1|114.74|118.17|114.81|118.17|114.81|118.1|114.74|0
1653516150000|2022-05-25 22:02:30|118.24|114.88|118.37|115.01|118.37|115.01|118.24|114.88|0
1653516160000|2022-05-25 22:02:40|118.43|115.07|118.56|115.2|118.56|115.2|118.43|115.07|0
1653516170000|2022-05-25 22:02:50|118.5|115.14|118.3|114.94|118.5|115.14|118.3|114.94|0
1653516180000|2022-05-25 22:03:00|118.1|114.74|118.03|114.67|118.1|114.74|118.03|114.67|0
1653516190000|2022-05-25 22:03:10|117.97|114.61|117.97|114.61|117.97|114.61|117.9|114.54|0
1653516200000|2022-05-25 22:03:20|118.03|114.67|118.03|114.67|118.03|114.67|118.03|114.67|0
1653516230000|2022-05-25 22:03:50|118.1|114.74|118.43|115.07|118.43|115.07|118.1|114.74|0
1653516240000|2022-05-25 22:04:00|118.3|114.94|118.36|115|118.36|115|118.3|114.94|0
1653516250000|2022-05-25 22:04:10|118.43|115.07|118.56|115.2|118.56|115.2|118.43|115.07|0
1653516260000|2022-05-25 22:04:20|118.5|115.14|118.76|115.4|118.82|115.46|118.5|115.14|0
1653516270000|2022-05-25 22:04:30|118.69|115.33|118.69|115.33|118.76|115.4|118.69|115.33|0
1653516280000|2022-05-25 22:04:40|118.5|115.14|118.5|115.14|118.5|115.14|118.43|115.07|0
1653516290000|2022-05-25 22:04:50|118.43|115.07|118.63|115.27|118.69|115.33|118.43|115.07|0
1653516300000|2022-05-25 22:05:00|118.56|115.2|118.69|115.33|118.69|115.33|118.56|115.2|0
1653516310000|2022-05-25 22:05:10|118.82|115.46|118.82|115.46|118.82|115.46|118.82|115.46|0
1653516320000|2022-05-25 22:05:20|118.69|115.33|118.82|115.46|118.82|115.46|118.69|115.33|0
1653516330000|2022-05-25 22:05:30|118.76|115.4|118.69|115.33|118.76|115.4|118.63|115.27|0
1653516340000|2022-05-25 22:05:40|118.82|115.46|118.82|115.46|118.82|115.46|118.82|115.46|0
1653516350000|2022-05-25 22:05:50|118.95|115.59|118.82|115.46|118.95|115.59|118.82|115.46|0
1653516360000|2022-05-25 22:06:00|118.76|115.4|118.69|115.33|118.76|115.4|118.69|115.33|0
1653516380000|2022-05-25 22:06:20|118.62|115.26|118.69|115.33|118.69|115.33|118.56|115.2|0
1653516390000|2022-05-25 22:06:30|118.62|115.26|118.56|115.2|118.62|115.26|118.56|115.2|0
1653516400000|2022-05-25 22:06:40|118.29|114.93|118.29|114.93|118.36|115|118.29|114.93|0
1653516410000|2022-05-25 22:06:50|118.42|115.06|118.23|114.87|118.42|115.06|118.23|114.87|0
1653516420000|2022-05-25 22:07:00|118.42|115.06|118.36|115|118.42|115.06|118.36|115|0
1653516430000|2022-05-25 22:07:10|118.42|115.06|118.55|115.19|118.62|115.26|118.42|115.06|0
1653516440000|2022-05-25 22:07:20|118.42|115.06|118.36|115|118.42|115.06|118.36|115|0
1653516450000|2022-05-25 22:07:30|118.49|115.13|118.69|115.33|118.82|115.46|118.49|115.13|0
1653516460000|2022-05-25 22:07:40|118.82|115.46|118.82|115.46|118.82|115.46|118.82|115.46|0
1653516470000|2022-05-25 22:07:50|118.75|115.39|118.75|115.39|118.75|115.39|118.75|115.39|0
1653516480000|2022-05-25 22:08:00|118.95|115.59|119.21|115.85|119.21|115.85|118.95|115.59|0
1653516490000|2022-05-25 22:08:10|119.34|115.98|119.34|115.98|119.34|115.98|119.08|115.72|0
1653516500000|2022-05-25 22:08:20|119.02|115.66|118.95|115.59|119.08|115.72|118.95|115.59|0
1653516510000|2022-05-25 22:08:30|118.88|115.52|119.02|115.66|119.02|115.66|118.82|115.46|0
1653516520000|2022-05-25 22:08:40|118.49|115.13|118.55|115.19|118.55|115.19|118.49|115.13|0
1653516530000|2022-05-25 22:08:50|118.49|115.13|118.49|115.13|118.49|115.13|118.49|115.13|0
1653516540000|2022-05-25 22:09:00|118.42|115.06|118.42|115.06|118.42|115.06|118.36|115|0
1653516550000|2022-05-25 22:09:10|118.95|115.59|119.08|115.72|119.08|115.72|118.95|115.59|0
1653516560000|2022-05-25 22:09:20|119.02|115.66|119.08|115.72|119.08|115.72|118.95|115.59|0
1653516570000|2022-05-25 22:09:30|119.28|115.92|119.08|115.72|119.28|115.92|118.95|115.59|0
1653516580000|2022-05-25 22:09:40|119.15|115.79|118.95|115.59|119.21|115.85|118.95|115.59|0
1653516590000|2022-05-25 22:09:50|118.88|115.52|118.88|115.52|118.88|115.52|118.81|115.45|0
1653516600000|2022-05-25 22:10:00|118.81|115.45|118.88|115.52|118.88|115.52|118.68|115.32|0
1653516610000|2022-05-25 22:10:10|118.81|115.45|118.62|115.26|118.81|115.45|118.62|115.26|0
1653516620000|2022-05-25 22:10:20|118.42|115.06|118.55|115.19|118.55|115.19|118.42|115.06|0
1653516630000|2022-05-25 22:10:30|118.49|115.13|118.35|114.99|118.49|115.13|118.29|114.93|0
1653516640000|2022-05-25 22:10:40|118.42|115.06|118.42|115.06|118.42|115.06|118.42|115.06|0
1653516650000|2022-05-25 22:10:50|118.55|115.19|118.55|115.19|118.55|115.19|118.55|115.19|0
1653516660000|2022-05-25 22:11:00|118.68|115.32|118.68|115.32|118.68|115.32|118.68|115.32|0
1653516750000|2022-05-25 22:12:30|118.81|115.45|118.81|115.45|118.81|115.45|118.81|115.45|0
1653516760000|2022-05-25 22:12:40|118.75|115.39|118.75|115.39|118.75|115.39|118.75|115.39|0
1653516770000|2022-05-25 22:12:50|118.68|115.32|118.75|115.39|118.81|115.45|118.68|115.32|0
1653516780000|2022-05-25 22:13:00|118.61|115.25|118.55|115.19|118.61|115.25|118.55|115.19|0
1653516790000|2022-05-25 22:13:10|118.48|115.12|118.41|115.05|118.48|115.12|118.41|115.05|0
1653516800000|2022-05-25 22:13:20|118.48|115.12|118.41|115.05|118.48|115.12|118.41|115.05|0
1653516810000|2022-05-25 22:13:30|118.35|114.99|118.28|114.92|118.35|114.99|118.28|114.92|0
1653516850000|2022-05-25 22:14:10|118.15|114.79|118.02|114.66|118.15|114.79|118.02|114.66|0
1653516860000|2022-05-25 22:14:20|117.89|114.53|117.75|114.39|117.89|114.53|117.75|114.39|0
1653516870000|2022-05-25 22:14:30|117.49|114.13|117.3|113.94|117.49|114.13|117.23|113.87|0
1653516880000|2022-05-25 22:14:40|117.23|113.87|117.23|113.87|117.23|113.87|117.1|113.74|0
1653516890000|2022-05-25 22:14:50|117.3|113.94|117.23|113.87|117.3|113.94|117.1|113.74|0
1653516900000|2022-05-25 22:15:00|117.1|113.74|117.3|113.94|117.3|113.94|117.1|113.74|0
1653516910000|2022-05-25 22:15:10|117.49|114.13|117.49|114.13|117.49|114.13|117.49|114.13|0
1653516930000|2022-05-25 22:15:30|117.43|114.07|117.49|114.13|117.49|114.13|117.43|114.07|0
1653516940000|2022-05-25 22:15:40|117.56|114.2|117.69|114.33|117.75|114.39|117.56|114.2|0
1653516950000|2022-05-25 22:15:50|117.75|114.39|117.62|114.26|117.75|114.39|117.62|114.26|0
1653516960000|2022-05-25 22:16:00|117.75|114.39|117.49|114.13|117.75|114.39|117.49|114.13|0
1653516970000|2022-05-25 22:16:10|117.62|114.26|117.62|114.26|117.62|114.26|117.62|114.26|0
1653516980000|2022-05-25 22:16:20|117.49|114.13|117.49|114.13|117.49|114.13|117.49|114.13|0
1653516990000|2022-05-25 22:16:30|117.56|114.2|117.62|114.26|117.62|114.26|117.56|114.2|0
1653517000000|2022-05-25 22:16:40|117.69|114.33|117.75|114.39|117.82|114.46|117.69|114.33|0
1653517010000|2022-05-25 22:16:50|117.62|114.26|117.49|114.13|117.62|114.26|117.49|114.13|0
1653517020000|2022-05-25 22:17:00|117.36|114|117.49|114.13|117.49|114.13|117.36|114|0
1653517030000|2022-05-25 22:17:10|117.43|114.07|117.36|114|117.43|114.07|117.36|114|0
1653517040000|2022-05-25 22:17:20|117.49|114.13|117.62|114.26|117.62|114.26|117.49|114.13|0
1653517060000|2022-05-25 22:17:40|117.49|114.13|117.49|114.13|117.49|114.13|117.49|114.13|0
1653517070000|2022-05-25 22:17:50|117.62|114.26|117.62|114.26|117.62|114.26|117.62|114.26|0
1653517090000|2022-05-25 22:18:10|117.49|114.13|117.49|114.13|117.49|114.13|117.49|114.13|0
1653517100000|2022-05-25 22:18:20|117.42|114.06|117.36|114|117.42|114.06|117.36|114|0
1653517110000|2022-05-25 22:18:30|117.42|114.06|117.49|114.13|117.49|114.13|117.42|114.06|0
1653517120000|2022-05-25 22:18:40|117.62|114.26|117.62|114.26|117.62|114.26|117.62|114.26|0
1653517160000|2022-05-25 22:19:20|117.75|114.39|117.75|114.39|117.75|114.39|117.75|114.39|0
1653517170000|2022-05-25 22:19:30|117.88|114.52|117.68|114.32|117.88|114.52|117.68|114.32|0
1653517180000|2022-05-25 22:19:40|117.62|114.26|117.61|114.25|117.62|114.26|117.61|114.25|0
1653517200000|2022-05-25 22:20:00|117.75|114.39|117.75|114.39|117.75|114.39|117.75|114.39|0
1653517220000|2022-05-25 22:20:20|117.81|114.45|117.88|114.52|117.88|114.52|117.81|114.45|0
1653517230000|2022-05-25 22:20:30|117.81|114.45|117.61|114.25|117.88|114.52|117.61|114.25|0
1653517240000|2022-05-25 22:20:40|117.68|114.32|117.81|114.45|117.81|114.45|117.68|114.32|0
1653517250000|2022-05-25 22:20:50|117.74|114.38|117.61|114.25|117.74|114.38|117.61|114.25|0
1653517260000|2022-05-25 22:21:00|117.55|114.19|117.74|114.38|117.74|114.38|117.55|114.19|0
1653517280000|2022-05-25 22:21:20|117.87|114.51|117.87|114.51|117.87|114.51|117.87|114.51|0
1653517310000|2022-05-25 22:21:50|117.74|114.38|117.74|114.38|117.74|114.38|117.74|114.38|0
1653517340000|2022-05-25 22:22:20|117.87|114.51|117.87|114.51|117.87|114.51|117.87|114.51|0
1653517360000|2022-05-25 22:22:40|118|114.64|117.94|114.58|118|114.64|117.94|114.58|0
1653517370000|2022-05-25 22:22:50|117.87|114.51|118.13|114.77|118.13|114.77|117.87|114.51|0
1653517400000|2022-05-25 22:23:20|118.2|114.84|118.13|114.77|118.2|114.84|118.13|114.77|0
1653517410000|2022-05-25 22:23:30|118.27|114.91|118.27|114.91|118.27|114.91|118.27|114.91|0
1653517420000|2022-05-25 22:23:40|118.4|115.04|118.4|115.04|118.4|115.04|118.4|115.04|0
1653517440000|2022-05-25 22:24:00|118.53|115.17|118.53|115.17|118.53|115.17|118.53|115.17|0
1653517470000|2022-05-25 22:24:30|118.4|115.04|118.4|115.04|118.4|115.04|118.4|115.04|0
1653517490000|2022-05-25 22:24:50|118.39|115.03|118.39|115.03|118.39|115.03|118.39|115.03|0
1653517500000|2022-05-25 22:25:00|118.53|115.17|118.53|115.17|118.53|115.17|118.53|115.17|0
1653517510000|2022-05-25 22:25:10|118.39|115.03|118.66|115.3|118.66|115.3|118.2|114.84|0
1653517520000|2022-05-25 22:25:20|118.53|115.17|118.53|115.17|118.53|115.17|118.53|115.17|0
1653517530000|2022-05-25 22:25:30|118.66|115.3|118.53|115.17|118.66|115.3|118.53|115.17|0
1653517540000|2022-05-25 22:25:40|118.66|115.3|118.79|115.43|118.79|115.43|118.66|115.3|0
1653517550000|2022-05-25 22:25:50|118.92|115.56|119.05|115.69|119.05|115.69|118.86|115.5|0
1653517560000|2022-05-25 22:26:00|118.99|115.63|119.05|115.69|119.05|115.69|118.99|115.63|0
1653517570000|2022-05-25 22:26:10|118.92|115.56|118.99|115.63|118.99|115.63|118.92|115.56|0
1653517580000|2022-05-25 22:26:20|119.12|115.76|119.18|115.82|119.18|115.82|119.05|115.69|0
1653517600000|2022-05-25 22:26:40|119.32|115.96|119.32|115.96|119.32|115.96|119.32|115.96|0
1653517610000|2022-05-25 22:26:50|119.25|115.89|119.25|115.89|119.25|115.89|119.25|115.89|0
1653517620000|2022-05-25 22:27:00|119.18|115.82|119.31|115.95|119.32|115.96|119.18|115.82|0
1653517640000|2022-05-25 22:27:20|119.45|116.09|119.38|116.02|119.45|116.09|119.38|116.02|0
1653517650000|2022-05-25 22:27:30|119.45|116.09|119.45|116.09|119.45|116.09|119.45|116.09|0
1653517660000|2022-05-25 22:27:40|119.18|115.82|119.18|115.82|119.25|115.89|119.18|115.82|0
1653517680000|2022-05-25 22:28:00|119.25|115.89|119.25|115.89|119.25|115.89|119.25|115.89|0
1653517690000|2022-05-25 22:28:10|119.31|115.95|119.31|115.95|119.31|115.95|119.31|115.95|0
1653517710000|2022-05-25 22:28:30|119.71|116.35|119.65|116.29|119.84|116.48|119.65|116.29|0
1653517720000|2022-05-25 22:28:40|119.71|116.35|119.84|116.48|119.84|116.48|119.71|116.35|0
1653517730000|2022-05-25 22:28:50|120.24|116.88|120.24|116.88|120.24|116.88|119.97|116.61|0
1653517740000|2022-05-25 22:29:00|120.11|116.75|120.11|116.75|120.11|116.75|119.97|116.61|0
1653517750000|2022-05-25 22:29:10|119.97|116.61|119.97|116.61|119.97|116.61|119.97|116.61|0
1653517760000|2022-05-25 22:29:20|119.84|116.48|119.84|116.48|119.84|116.48|119.84|116.48|0
1653517770000|2022-05-25 22:29:30|119.58|116.22|119.44|116.08|119.58|116.22|119.44|116.08|0
1653517780000|2022-05-25 22:29:40|119.38|116.02|119.84|116.48|119.84|116.48|119.18|115.82|0
1653517790000|2022-05-25 22:29:50|120.11|116.75|120.11|116.75|120.11|116.75|120.11|116.75|0
1653517820000|2022-05-25 22:30:20|119.97|116.61|119.64|116.28|119.97|116.61|119.64|116.28|0
1653517830000|2022-05-25 22:30:30|119.57|116.21|119.64|116.28|119.64|116.28|119.44|116.08|0
1653517840000|2022-05-25 22:30:40|119.71|116.35|119.71|116.35|119.71|116.35|119.71|116.35|0
1653517850000|2022-05-25 22:30:50|119.57|116.21|119.57|116.21|119.57|116.21|119.57|116.21|0
1653517860000|2022-05-25 22:31:00|119.71|116.35|119.84|116.48|120.04|116.68|119.71|116.35|0
1653517870000|2022-05-25 22:31:10|119.71|116.35|119.57|116.21|119.71|116.35|119.57|116.21|0
1653517880000|2022-05-25 22:31:20|119.77|116.41|119.71|116.35|119.77|116.41|119.71|116.35|0
1653517890000|2022-05-25 22:31:30|119.57|116.21|119.71|116.35|119.71|116.35|119.57|116.21|0
1653517900000|2022-05-25 22:31:40|119.77|116.41|119.97|116.61|119.97|116.61|119.77|116.41|0
1653517910000|2022-05-25 22:31:50|120.04|116.68|119.97|116.61|120.04|116.68|119.97|116.61|0
1653517920000|2022-05-25 22:32:00|120.1|116.74|120.17|116.81|120.17|116.81|120.1|116.74|0
1653517930000|2022-05-25 22:32:10|120.24|116.88|120.24|116.88|120.24|116.88|120.24|116.88|0
1653517940000|2022-05-25 22:32:20|120.3|116.94|120.17|116.81|120.3|116.94|120.17|116.81|0
1653517950000|2022-05-25 22:32:30|120.1|116.74|119.97|116.61|120.1|116.74|119.97|116.61|0
1653517960000|2022-05-25 22:32:40|120.1|116.74|120.1|116.74|120.23|116.87|120.1|116.74|0
1653517970000|2022-05-25 22:32:50|119.97|116.61|119.97|116.61|119.97|116.61|119.97|116.61|0
1653517980000|2022-05-25 22:33:00|120.1|116.74|120.1|116.74|120.1|116.74|120.1|116.74|0
1653517990000|2022-05-25 22:33:10|120.23|116.87|120.17|116.81|120.23|116.87|120.17|116.81|0
1653518000000|2022-05-25 22:33:20|120.23|116.87|119.83|116.47|120.23|116.87|119.83|116.47|0
1653518010000|2022-05-25 22:33:30|119.97|116.61|120.04|116.68|120.04|116.68|119.83|116.47|0
1653518020000|2022-05-25 22:33:40|119.97|116.61|119.83|116.47|119.97|116.61|119.83|116.47|0
1653518030000|2022-05-25 22:33:50|119.57|116.21|119.7|116.34|119.7|116.34|119.57|116.21|0
1653518040000|2022-05-25 22:34:00|119.64|116.28|119.7|116.34|119.7|116.34|119.64|116.28|0
1653518050000|2022-05-25 22:34:10|119.57|116.21|119.57|116.21|119.57|116.21|119.57|116.21|0
1653518060000|2022-05-25 22:34:20|119.44|116.08|119.44|116.08|119.57|116.21|119.44|116.08|0
1653518070000|2022-05-25 22:34:30|119.5|116.14|119.44|116.08|119.5|116.14|119.44|116.08|0
1653518090000|2022-05-25 22:34:50|119.5|116.14|119.37|116.01|119.5|116.14|119.37|116.01|0
1653518100000|2022-05-25 22:35:00|119.43|116.07|119.3|115.94|119.43|116.07|119.3|115.94|0
1653518110000|2022-05-25 22:35:10|119.37|116.01|119.17|115.81|119.37|116.01|119.17|115.81|0
1653518120000|2022-05-25 22:35:20|119.3|115.94|119.17|115.81|119.3|115.94|119.17|115.81|0
1653518140000|2022-05-25 22:35:40|118.91|115.55|118.9|115.54|118.91|115.55|118.9|115.54|0
1653518160000|2022-05-25 22:36:00|118.77|115.41|118.77|115.41|118.77|115.41|118.77|115.41|0
1653518170000|2022-05-25 22:36:10|118.71|115.35|118.97|115.61|118.97|115.61|118.64|115.28|0
1653518180000|2022-05-25 22:36:20|119.04|115.68|118.9|115.54|119.04|115.68|118.9|115.54|0
1653518200000|2022-05-25 22:36:40|119.04|115.68|119.04|115.68|119.04|115.68|119.04|115.68|0
1653518210000|2022-05-25 22:36:50|119.17|115.81|119.17|115.81|119.17|115.81|119.17|115.81|0
1653518220000|2022-05-25 22:37:00|119.03|115.67|119.03|115.67|119.03|115.67|119.03|115.67|0
1653518230000|2022-05-25 22:37:10|119.17|115.81|119.17|115.81|119.17|115.81|119.17|115.81|0
1653518250000|2022-05-25 22:37:30|119.3|115.94|119.3|115.94|119.3|115.94|119.3|115.94|0
1653518270000|2022-05-25 22:37:50|119.17|115.81|119.17|115.81|119.17|115.81|119.17|115.81|0
1653518280000|2022-05-25 22:38:00|119.23|115.87|119.3|115.94|119.3|115.94|119.17|115.81|0
1653518320000|2022-05-25 22:38:40|119.16|115.8|119.16|115.8|119.16|115.8|119.16|115.8|0
1653518340000|2022-05-25 22:39:00|119.03|115.67|119.03|115.67|119.03|115.67|119.03|115.67|0
1653518370000|2022-05-25 22:39:30|119.16|115.8|119.16|115.8|119.16|115.8|119.16|115.8|0
1653518380000|2022-05-25 22:39:40|119.03|115.67|118.9|115.54|119.03|115.67|118.9|115.54|0
1653518400000|2022-05-25 22:40:00|118.63|115.27|118.63|115.27|118.63|115.27|118.63|115.27|0
1653518410000|2022-05-25 22:40:10|118.5|115.14|118.37|115.01|118.5|115.14|118.37|115.01|0
1653518420000|2022-05-25 22:40:20|118.24|114.88|118.37|115.01|118.37|115.01|118.24|114.88|0
1653518460000|2022-05-25 22:41:00|118.5|115.14|118.5|115.14|118.5|115.14|118.5|115.14|0
1653518470000|2022-05-25 22:41:10|118.63|115.27|118.63|115.27|118.63|115.27|118.63|115.27|0
1653518480000|2022-05-25 22:41:20|118.5|115.14|118.63|115.27|118.63|115.27|118.5|115.14|0
1653518500000|2022-05-25 22:41:40|118.5|115.14|118.5|115.14|118.5|115.14|118.5|115.14|0
1653518520000|2022-05-25 22:42:00|118.37|115.01|118.37|115.01|118.37|115.01|118.37|115.01|0
1653518540000|2022-05-25 22:42:20|118.3|114.94|118.3|114.94|118.3|114.94|118.3|114.94|0
1653518550000|2022-05-25 22:42:30|118.37|115.01|118.37|115.01|118.37|115.01|118.37|115.01|0
1653518560000|2022-05-25 22:42:40|118.3|114.94|118.3|114.94|118.3|114.94|118.3|114.94|0
1653518570000|2022-05-25 22:42:50|118.23|114.87|118.23|114.87|118.23|114.87|118.23|114.87|0
1653518580000|2022-05-25 22:43:00|118.3|114.94|118.3|114.94|118.3|114.94|118.3|114.94|0
1653518590000|2022-05-25 22:43:10|118.37|115.01|118.37|115.01|118.37|115.01|118.37|115.01|0
1653518600000|2022-05-25 22:43:20|118.5|115.14|118.76|115.4|118.76|115.4|118.5|115.14|0
1653518610000|2022-05-25 22:43:30|118.63|115.27|118.76|115.4|118.76|115.4|118.63|115.27|0
1653518640000|2022-05-25 22:44:00|118.89|115.53|118.89|115.53|118.89|115.53|118.89|115.53|0
1653518660000|2022-05-25 22:44:20|119.02|115.66|119.16|115.8|119.16|115.8|119.02|115.66|0
1653518670000|2022-05-25 22:44:30|119.22|115.86|119.29|115.93|119.29|115.93|119.16|115.8|0
1653518690000|2022-05-25 22:44:50|119.22|115.86|119.29|115.93|119.29|115.93|119.15|115.79|0
1653518700000|2022-05-25 22:45:00|119.49|116.13|119.49|116.13|119.55|116.19|119.49|116.13|0
1653518710000|2022-05-25 22:45:10|119.55|116.19|119.42|116.06|119.55|116.19|119.42|116.06|0
1653518720000|2022-05-25 22:45:20|119.35|115.99|119.35|115.99|119.35|115.99|119.35|115.99|0
1653518730000|2022-05-25 22:45:30|119.29|115.93|119.29|115.93|119.29|115.93|119.29|115.93|0
1653518740000|2022-05-25 22:45:40|119.42|116.06|119.42|116.06|119.42|116.06|119.42|116.06|0
1653518750000|2022-05-25 22:45:50|119.55|116.19|119.68|116.32|119.68|116.32|119.55|116.19|0
1653518760000|2022-05-25 22:46:00|119.55|116.19|119.55|116.19|119.55|116.19|119.55|116.19|0
1653518770000|2022-05-25 22:46:10|119.49|116.13|119.55|116.19|119.55|116.19|119.49|116.13|0
1653518780000|2022-05-25 22:46:20|119.42|116.06|119.42|116.06|119.42|116.06|119.42|116.06|0
1653518820000|2022-05-25 22:47:00|119.28|115.92|119.28|115.92|119.28|115.92|119.28|115.92|0
1653518830000|2022-05-25 22:47:10|119.42|116.06|119.42|116.06|119.42|116.06|119.42|116.06|0
1653518840000|2022-05-25 22:47:20|119.55|116.19|119.55|116.19|119.55|116.19|119.55|116.19|0
1653518850000|2022-05-25 22:47:30|119.68|116.32|119.68|116.32|119.68|116.32|119.68|116.32|0
1653518870000|2022-05-25 22:47:50|119.55|116.19|119.55|116.19|119.55|116.19|119.55|116.19|0
1653518880000|2022-05-25 22:48:00|119.68|116.32|119.68|116.32|119.68|116.32|119.68|116.32|0
1653518900000|2022-05-25 22:48:20|119.62|116.26|119.68|116.32|119.68|116.32|119.55|116.19|0
1653518910000|2022-05-25 22:48:30|119.55|116.19|119.55|116.19|119.55|116.19|119.55|116.19|0
1653518930000|2022-05-25 22:48:50|119.41|116.05|119.68|116.32|119.68|116.32|119.41|116.05|0
1653518940000|2022-05-25 22:49:00|119.61|116.25|119.61|116.25|119.61|116.25|119.61|116.25|0
1653518950000|2022-05-25 22:49:10|119.55|116.19|119.68|116.32|119.68|116.32|119.54|116.18|0
1653518960000|2022-05-25 22:49:20|119.75|116.39|119.75|116.39|119.75|116.39|119.75|116.39|0
1653518970000|2022-05-25 22:49:30|119.68|116.32|119.68|116.32|119.75|116.39|119.68|116.32|0
1653518980000|2022-05-25 22:49:40|119.75|116.39|119.68|116.32|119.75|116.39|119.68|116.32|0
1653518990000|2022-05-25 22:49:50|119.75|116.39|119.75|116.39|119.75|116.39|119.75|116.39|0
1653519000000|2022-05-25 22:50:00|119.68|116.32|119.81|116.45|119.81|116.45|119.68|116.32|0
1653519020000|2022-05-25 22:50:20|119.74|116.38|119.74|116.38|119.74|116.38|119.74|116.38|0
1653519030000|2022-05-25 22:50:30|119.68|116.32|119.94|116.58|119.94|116.58|119.68|116.32|0
1653519040000|2022-05-25 22:50:40|119.81|116.45|119.67|116.31|119.81|116.45|119.67|116.31|0
1653519060000|2022-05-25 22:51:00|119.81|116.45|119.88|116.52|119.88|116.52|119.81|116.45|0
1653519070000|2022-05-25 22:51:10|119.81|116.45|119.81|116.45|119.81|116.45|119.81|116.45|0
1653519080000|2022-05-25 22:51:20|119.67|116.31|119.61|116.25|119.67|116.31|119.61|116.25|0
1653519090000|2022-05-25 22:51:30|119.54|116.18|119.54|116.18|119.54|116.18|119.54|116.18|0
1653519100000|2022-05-25 22:51:40|119.61|116.25|119.54|116.18|119.61|116.25|119.54|116.18|0
1653519110000|2022-05-25 22:51:50|119.61|116.25|119.54|116.18|119.61|116.25|119.54|116.18|0
1653519140000|2022-05-25 22:52:20|119.41|116.05|119.41|116.05|119.41|116.05|119.41|116.05|0
1653519150000|2022-05-25 22:52:30|119.61|116.25|119.67|116.31|119.67|116.31|119.61|116.25|0
1653519180000|2022-05-25 22:53:00|119.74|116.38|119.8|116.44|119.8|116.44|119.74|116.38|0
1653519240000|2022-05-25 22:54:00|119.54|116.18|119.54|116.18|119.54|116.18|119.47|116.11|0
1653519260000|2022-05-25 22:54:20|119.67|116.31|119.67|116.31|119.74|116.38|119.67|116.31|0
1653519280000|2022-05-25 22:54:40|119.54|116.18|119.54|116.18|119.54|116.18|119.54|116.18|0
1653519290000|2022-05-25 22:54:50|119.67|116.31|119.6|116.24|119.67|116.31|119.6|116.24|0
1653519300000|2022-05-25 22:55:00|119.54|116.18|119.4|116.04|119.54|116.18|119.4|116.04|0
1653519320000|2022-05-25 22:55:20|119.54|116.18|119.67|116.31|119.67|116.31|119.54|116.18|0
1653519340000|2022-05-25 22:55:40|119.8|116.44|119.8|116.44|119.8|116.44|119.8|116.44|0
1653519350000|2022-05-25 22:55:50|119.93|116.57|119.93|116.57|119.93|116.57|119.93|116.57|0
1653519360000|2022-05-25 22:56:00|119.53|116.17|119.53|116.17|119.53|116.17|119.53|116.17|0
1653519370000|2022-05-25 22:56:10|118.87|115.51|119.14|115.78|119.14|115.78|118.87|115.51|0
1653519390000|2022-05-25 22:56:30|119.27|115.91|119.27|115.91|119.27|115.91|119.27|115.91|0
1653519400000|2022-05-25 22:56:40|119.4|116.04|119.4|116.04|119.4|116.04|119.4|116.04|0
1653519410000|2022-05-25 22:56:50|119.27|115.91|119.14|115.78|119.27|115.91|119.14|115.78|0
1653519420000|2022-05-25 22:57:00|119|115.64|118.87|115.51|119|115.64|118.87|115.51|0
1653519430000|2022-05-25 22:57:10|118.94|115.58|119|115.64|119|115.64|118.94|115.58|0
1653519450000|2022-05-25 22:57:30|118.87|115.51|118.87|115.51|118.87|115.51|118.87|115.51|0
1653519460000|2022-05-25 22:57:40|119|115.64|119|115.64|119|115.64|119|115.64|0
1653519480000|2022-05-25 22:58:00|118.87|115.51|118.74|115.38|118.87|115.51|118.61|115.25|0
1653519490000|2022-05-25 22:58:10|118.67|115.31|118.81|115.45|118.81|115.45|118.67|115.31|0
1653519500000|2022-05-25 22:58:20|118.61|115.25|118.61|115.25|118.61|115.25|118.61|115.25|0
1653519510000|2022-05-25 22:58:30|118.34|114.98|118.08|114.72|118.34|114.98|117.95|114.59|0
1653519520000|2022-05-25 22:58:40|118.21|114.85|118.21|114.85|118.21|114.85|118.21|114.85|0
1653519530000|2022-05-25 22:58:50|117.82|114.46|117.82|114.46|117.82|114.46|117.82|114.46|0
1653519540000|2022-05-25 22:59:00|117.68|114.32|117.82|114.46|117.82|114.46|117.68|114.32|0
1653519550000|2022-05-25 22:59:10|117.95|114.59|117.81|114.45|117.95|114.59|117.68|114.32|0
1653519560000|2022-05-25 22:59:20|117.75|114.39|117.81|114.45|117.81|114.45|117.75|114.39|0
1653519600000|2022-05-25 23:00:00|117.55|114.19|117.68|114.32|117.68|114.32|117.42|114.06|0
1653519610000|2022-05-25 23:00:10|117.55|114.19|117.55|114.19|117.55|114.19|117.55|114.19|0
1653519620000|2022-05-25 23:00:20|117.49|114.13|117.68|114.32|117.68|114.32|117.49|114.13|0
1653519630000|2022-05-25 23:00:30|117.81|114.45|117.88|114.52|117.88|114.52|117.81|114.45|0
1653519640000|2022-05-25 23:00:40|117.81|114.45|117.94|114.58|117.94|114.58|117.81|114.45|0
1653519650000|2022-05-25 23:00:50|118.07|114.71|118.07|114.71|118.07|114.71|118.07|114.71|0
1653519660000|2022-05-25 23:01:00|117.81|114.45|117.68|114.32|117.81|114.45|117.68|114.32|0
1653519670000|2022-05-25 23:01:10|117.81|114.45|117.81|114.45|117.81|114.45|117.81|114.45|0
1653519680000|2022-05-25 23:01:20|117.94|114.58|117.94|114.58|117.94|114.58|117.94|114.58|0
1653519690000|2022-05-25 23:01:30|117.88|114.52|117.88|114.52|117.88|114.52|117.81|114.45|0
1653519700000|2022-05-25 23:01:40|117.94|114.58|117.94|114.58|117.94|114.58|117.94|114.58|0
1653519710000|2022-05-25 23:01:50|118.01|114.65|117.94|114.58|118.07|114.71|117.94|114.58|0
1653519720000|2022-05-25 23:02:00|118.07|114.71|118.07|114.71|118.07|114.71|118.07|114.71|0
1653519730000|2022-05-25 23:02:10|118.01|114.65|117.94|114.58|118.01|114.65|117.94|114.58|0
1653519740000|2022-05-25 23:02:20|118.07|114.71|118.07|114.71|118.07|114.71|118.07|114.71|0
1653519750000|2022-05-25 23:02:30|117.94|114.58|118.07|114.71|118.07|114.71|117.94|114.58|0
1653519770000|2022-05-25 23:02:50|117.88|114.52|117.88|114.52|117.88|114.52|117.88|114.52|0
1653519780000|2022-05-25 23:03:00|117.81|114.45|117.61|114.25|117.81|114.45|117.61|114.25|0
1653519790000|2022-05-25 23:03:10|117.68|114.32|117.61|114.25|117.68|114.32|117.61|114.25|0
1653519800000|2022-05-25 23:03:20|117.55|114.19|117.68|114.32|117.68|114.32|117.55|114.19|0
1653519810000|2022-05-25 23:03:30|117.61|114.25|117.68|114.32|117.68|114.32|117.61|114.25|0
1653519820000|2022-05-25 23:03:40|117.61|114.25|117.55|114.19|117.61|114.25|117.55|114.19|0
1653519830000|2022-05-25 23:03:50|117.28|113.92|117.35|113.99|117.35|113.99|117.28|113.92|0
1653519840000|2022-05-25 23:04:00|117.28|113.92|117.28|113.92|117.28|113.92|117.28|113.92|0
1653519850000|2022-05-25 23:04:10|117.41|114.05|117.41|114.05|117.41|114.05|117.35|113.99|0
1653519870000|2022-05-25 23:04:30|117.35|113.99|117.41|114.05|117.41|114.05|117.35|113.99|0
1653519880000|2022-05-25 23:04:40|117.35|113.99|117.41|114.05|117.41|114.05|117.35|113.99|0
1653519900000|2022-05-25 23:05:00|117.28|113.92|117.28|113.92|117.28|113.92|117.22|113.86|0
1653519920000|2022-05-25 23:05:20|117.35|113.99|117.41|114.05|117.41|114.05|117.35|113.99|0
1653519930000|2022-05-25 23:05:30|117.48|114.12|117.54|114.18|117.54|114.18|117.48|114.12|0
1653519960000|2022-05-25 23:06:00|117.41|114.05|117.41|114.05|117.41|114.05|117.41|114.05|0
1653519970000|2022-05-25 23:06:10|117.54|114.18|117.54|114.18|117.54|114.18|117.54|114.18|0
1653519980000|2022-05-25 23:06:20|117.67|114.31|117.67|114.31|117.67|114.31|117.67|114.31|0
1653519990000|2022-05-25 23:06:30|117.8|114.44|117.67|114.31|117.8|114.44|117.67|114.31|0
1653520000000|2022-05-25 23:06:40|117.74|114.38|117.74|114.38|117.74|114.38|117.74|114.38|0
1653520010000|2022-05-25 23:06:50|117.8|114.44|117.54|114.18|117.8|114.44|117.54|114.18|0
1653520020000|2022-05-25 23:07:00|117.67|114.31|117.74|114.38|117.74|114.38|117.67|114.31|0
1653520030000|2022-05-25 23:07:10|117.8|114.44|117.74|114.38|117.8|114.44|117.74|114.38|0
1653520040000|2022-05-25 23:07:20|117.8|114.44|117.8|114.44|117.8|114.44|117.8|114.44|0
1653520070000|2022-05-25 23:07:50|117.93|114.57|117.93|114.57|117.93|114.57|117.93|114.57|0
1653520080000|2022-05-25 23:08:00|117.74|114.38|117.74|114.38|117.74|114.38|117.74|114.38|0
1653520100000|2022-05-25 23:08:20|117.8|114.44|117.74|114.38|117.8|114.44|117.74|114.38|0
1653520110000|2022-05-25 23:08:30|117.8|114.44|117.67|114.31|117.8|114.44|117.67|114.31|0
1653520130000|2022-05-25 23:08:50|117.87|114.51|117.8|114.44|117.87|114.51|117.8|114.44|0
1653520140000|2022-05-25 23:09:00|117.67|114.31|117.67|114.31|117.67|114.31|117.67|114.31|0
1653520150000|2022-05-25 23:09:10|117.8|114.44|117.8|114.44|117.8|114.44|117.8|114.44|0
1653520160000|2022-05-25 23:09:20|117.93|114.57|117.93|114.57|117.93|114.57|117.93|114.57|0
1653520180000|2022-05-25 23:09:40|118.06|114.7|118|114.64|118.06|114.7|118|114.64|0
1653520190000|2022-05-25 23:09:50|118.19|114.83|118.19|114.83|118.19|114.83|118.19|114.83|0
1653520220000|2022-05-25 23:10:20|118.06|114.7|118|114.64|118.06|114.7|117.93|114.57|0
1653520230000|2022-05-25 23:10:30|117.93|114.57|118|114.64|118|114.64|117.93|114.57|0
1653520250000|2022-05-25 23:10:50|117.93|114.57|117.93|114.57|117.93|114.57|117.93|114.57|0
1653520280000|2022-05-25 23:11:20|117.8|114.44|117.86|114.5|117.86|114.5|117.8|114.44|0
1653520290000|2022-05-25 23:11:30|117.8|114.44|117.8|114.44|117.8|114.44|117.8|114.44|0
1653520310000|2022-05-25 23:11:50|117.79|114.43|117.79|114.43|117.79|114.43|117.79|114.43|0
1653520320000|2022-05-25 23:12:00|117.66|114.3|117.34|113.98|117.66|114.3|117.34|113.98|0
1653520330000|2022-05-25 23:12:10|117.27|113.91|117.4|114.04|117.4|114.04|117.27|113.91|0
1653520340000|2022-05-25 23:12:20|117.34|113.98|117.21|113.85|117.4|114.04|117.21|113.85|0
1653520350000|2022-05-25 23:12:30|117.14|113.78|117.27|113.91|117.27|113.91|117.14|113.78|0
1653520360000|2022-05-25 23:12:40|117.4|114.04|117.27|113.91|117.4|114.04|117.27|113.91|0
1653520370000|2022-05-25 23:12:50|117.34|113.98|117.21|113.85|117.4|114.04|117.21|113.85|0
1653520380000|2022-05-25 23:13:00|117.14|113.78|117.4|114.04|117.4|114.04|117.14|113.78|0
1653520390000|2022-05-25 23:13:10|117.34|113.98|117.34|113.98|117.34|113.98|117.34|113.98|0
1653520400000|2022-05-25 23:13:20|117.4|114.04|117.14|113.78|117.4|114.04|117.14|113.78|0
1653520410000|2022-05-25 23:13:30|117.21|113.85|117.21|113.85|117.21|113.85|117.21|113.85|0
1653520420000|2022-05-25 23:13:40|117.14|113.78|117.14|113.78|117.14|113.78|117.14|113.78|0
1653520430000|2022-05-25 23:13:50|117.07|113.71|117.01|113.65|117.07|113.71|117.01|113.65|0
1653520440000|2022-05-25 23:14:00|116.88|113.52|116.74|113.38|116.88|113.52|116.74|113.38|0
1653520500000|2022-05-25 23:15:00|116.61|113.25|116.61|113.25|116.61|113.25|116.61|113.25|0
1653520510000|2022-05-25 23:15:10|116.74|113.38|116.74|113.38|116.74|113.38|116.74|113.38|0
1653520520000|2022-05-25 23:15:20|116.87|113.51|116.87|113.51|116.87|113.51|116.87|113.51|0
1653520530000|2022-05-25 23:15:30|116.81|113.45|116.74|113.38|116.87|113.51|116.74|113.38|0
1653520560000|2022-05-25 23:16:00|116.81|113.45|116.87|113.51|116.87|113.51|116.81|113.45|0
1653520580000|2022-05-25 23:16:20|116.74|113.38|116.81|113.45|116.81|113.45|116.74|113.38|0
1653520590000|2022-05-25 23:16:30|116.87|113.51|116.87|113.51|116.87|113.51|116.87|113.51|0
1653520610000|2022-05-25 23:16:50|117|113.64|116.87|113.51|117|113.64|116.87|113.51|0
1653520630000|2022-05-25 23:17:10|117|113.64|117|113.64|117|113.64|117|113.64|0
1653520640000|2022-05-25 23:17:20|116.81|113.45|116.81|113.45|116.81|113.45|116.81|113.45|0
1653520660000|2022-05-25 23:17:40|116.87|113.51|116.81|113.45|116.87|113.51|116.81|113.45|0
1653520670000|2022-05-25 23:17:50|116.74|113.38|116.74|113.38|116.74|113.38|116.74|113.38|0
1653520680000|2022-05-25 23:18:00|116.81|113.45|116.81|113.45|116.81|113.45|116.81|113.45|0
1653520690000|2022-05-25 23:18:10|116.74|113.38|116.74|113.38|116.74|113.38|116.74|113.38|0
1653520710000|2022-05-25 23:18:30|116.81|113.45|116.81|113.45|116.81|113.45|116.74|113.38|0
1653520720000|2022-05-25 23:18:40|116.74|113.38|116.61|113.25|116.74|113.38|116.61|113.25|0
1653520730000|2022-05-25 23:18:50|116.54|113.18|116.54|113.18|116.61|113.25|116.48|113.12|0
1653520740000|2022-05-25 23:19:00|116.61|113.25|116.74|113.38|116.74|113.38|116.61|113.25|0
1653520750000|2022-05-25 23:19:10|116.8|113.44|116.87|113.51|116.87|113.51|116.74|113.38|0
1653520770000|2022-05-25 23:19:30|117.06|113.7|117.06|113.7|117.06|113.7|117.06|113.7|0
1653520780000|2022-05-25 23:19:40|117|113.64|117|113.64|117|113.64|117|113.64|0
1653520790000|2022-05-25 23:19:50|117.13|113.77|117.13|113.77|117.13|113.77|117.13|113.77|0
1653520800000|2022-05-25 23:20:00|117.26|113.9|117.19|113.83|117.33|113.97|117.13|113.77|0
1653520810000|2022-05-25 23:20:10|117.26|113.9|117.39|114.03|117.39|114.03|117.26|113.9|0
1653520820000|2022-05-25 23:20:20|117.26|113.9|117.13|113.77|117.26|113.9|117.13|113.77|0
1653520830000|2022-05-25 23:20:30|117.19|113.83|117.13|113.77|117.19|113.83|117.13|113.77|0
1653520850000|2022-05-25 23:20:50|117.26|113.9|117.26|113.9|117.26|113.9|117.26|113.9|0
1653520880000|2022-05-25 23:21:20|117.39|114.03|117.52|114.16|117.52|114.16|117.39|114.03|0
1653520890000|2022-05-25 23:21:30|117.65|114.29|117.52|114.16|117.65|114.29|117.52|114.16|0
1653520900000|2022-05-25 23:21:40|117.45|114.09|117.26|113.9|117.45|114.09|117.26|113.9|0
1653520910000|2022-05-25 23:21:50|117.32|113.96|117.39|114.03|117.39|114.03|117.32|113.96|0
1653520920000|2022-05-25 23:22:00|117.45|114.09|117.52|114.16|117.52|114.16|117.45|114.09|0
1653520930000|2022-05-25 23:22:10|117.58|114.22|117.32|113.96|117.58|114.22|117.32|113.96|0
1653520940000|2022-05-25 23:22:20|117.25|113.89|117.38|114.02|117.39|114.03|117.25|113.89|0
1653520950000|2022-05-25 23:22:30|117.52|114.16|117.45|114.09|117.52|114.16|117.45|114.09|0
1653520960000|2022-05-25 23:22:40|117.38|114.02|117.38|114.02|117.38|114.02|117.38|114.02|0
1653520970000|2022-05-25 23:22:50|117.32|113.96|117.38|114.02|117.38|114.02|117.32|113.96|0
1653520980000|2022-05-25 23:23:00|117.32|113.96|117.51|114.15|117.51|114.15|117.32|113.96|0
1653520990000|2022-05-25 23:23:10|117.45|114.09|117.45|114.09|117.45|114.09|117.45|114.09|0
1653521000000|2022-05-25 23:23:20|117.51|114.15|117.45|114.09|117.51|114.15|117.45|114.09|0
1653521010000|2022-05-25 23:23:30|117.51|114.15|117.58|114.22|117.58|114.22|117.51|114.15|0
1653521050000|2022-05-25 23:24:10|117.51|114.15|117.64|114.28|117.64|114.28|117.51|114.15|0
1653521070000|2022-05-25 23:24:30|117.51|114.15|117.64|114.28|117.64|114.28|117.51|114.15|0
1653521080000|2022-05-25 23:24:40|117.77|114.41|117.77|114.41|117.77|114.41|117.77|114.41|0
1653521100000|2022-05-25 23:25:00|117.71|114.35|117.77|114.41|117.77|114.41|117.71|114.35|0
1653521110000|2022-05-25 23:25:10|117.71|114.35|117.64|114.28|117.71|114.35|117.64|114.28|0
1653521120000|2022-05-25 23:25:20|117.71|114.35|117.64|114.28|117.71|114.35|117.64|114.28|0
1653521160000|2022-05-25 23:26:00|117.77|114.41|117.77|114.41|117.77|114.41|117.77|114.41|0
1653521170000|2022-05-25 23:26:10|117.84|114.48|117.9|114.54|117.9|114.54|117.84|114.48|0
1653521190000|2022-05-25 23:26:30|118.03|114.67|118.03|114.67|118.03|114.67|118.03|114.67|0
1653521200000|2022-05-25 23:26:40|117.9|114.54|118.03|114.67|118.03|114.67|117.9|114.54|0
1653521210000|2022-05-25 23:26:50|117.97|114.61|117.97|114.61|117.97|114.61|117.9|114.54|0
1653521220000|2022-05-25 23:27:00|118.03|114.67|118.03|114.67|118.03|114.67|117.97|114.61|0
1653521230000|2022-05-25 23:27:10|118.1|114.74|118.03|114.67|118.1|114.74|118.03|114.67|0
1653521250000|2022-05-25 23:27:30|117.9|114.54|117.9|114.54|117.9|114.54|117.9|114.54|0
1653521270000|2022-05-25 23:27:50|118.03|114.67|118.03|114.67|118.03|114.67|118.03|114.67|0
1653521290000|2022-05-25 23:28:10|117.9|114.54|117.84|114.48|117.9|114.54|117.84|114.48|0
1653521300000|2022-05-25 23:28:20|117.9|114.54|117.84|114.48|117.9|114.54|117.77|114.41|0
1653521310000|2022-05-25 23:28:30|117.77|114.41|117.77|114.41|117.77|114.41|117.77|114.41|0
1653521320000|2022-05-25 23:28:40|117.71|114.35|117.71|114.35|117.71|114.35|117.71|114.35|0
1653521330000|2022-05-25 23:28:50|117.9|114.54|117.77|114.41|117.9|114.54|117.77|114.41|0
1653521340000|2022-05-25 23:29:00|117.7|114.34|117.7|114.34|117.7|114.34|117.7|114.34|0
1653521350000|2022-05-25 23:29:10|117.77|114.41|117.77|114.41|117.77|114.41|117.77|114.41|0
1653521370000|2022-05-25 23:29:30|117.64|114.28|117.9|114.54|117.9|114.54|117.64|114.28|0
1653521380000|2022-05-25 23:29:40|117.84|114.48|117.77|114.41|117.84|114.48|117.77|114.41|0
1653521390000|2022-05-25 23:29:50|117.7|114.34|117.7|114.34|117.7|114.34|117.7|114.34|0
1653521400000|2022-05-25 23:30:00|117.77|114.41|117.7|114.34|117.77|114.41|117.7|114.34|0
1653521420000|2022-05-25 23:30:20|117.77|114.41|117.77|114.41|117.83|114.47|117.77|114.41|0
1653521430000|2022-05-25 23:30:30|117.9|114.54|117.9|114.54|117.9|114.54|117.9|114.54|0
1653521440000|2022-05-25 23:30:40|117.83|114.47|117.83|114.47|117.83|114.47|117.83|114.47|0
1653521450000|2022-05-25 23:30:50|117.76|114.4|117.76|114.4|117.76|114.4|117.76|114.4|0
1653521460000|2022-05-25 23:31:00|117.7|114.34|117.57|114.21|117.7|114.34|117.57|114.21|0
1653521470000|2022-05-25 23:31:10|117.63|114.27|117.31|113.95|117.63|114.27|117.31|113.95|0
1653521480000|2022-05-25 23:31:20|117.37|114.01|117.31|113.95|117.44|114.08|117.31|113.95|0
1653521490000|2022-05-25 23:31:30|117.18|113.82|117.31|113.95|117.31|113.95|117.18|113.82|0
1653521500000|2022-05-25 23:31:40|117.24|113.88|117.24|113.88|117.24|113.88|117.18|113.82|0
1653521510000|2022-05-25 23:31:50|117.31|113.95|117.31|113.95|117.37|114.01|117.31|113.95|0
1653521520000|2022-05-25 23:32:00|117.37|114.01|117.37|114.01|117.37|114.01|117.37|114.01|0
1653521530000|2022-05-25 23:32:10|117.31|113.95|117.37|114.01|117.37|114.01|117.31|113.95|0
1653521540000|2022-05-25 23:32:20|117.31|113.95|117.31|113.95|117.31|113.95|117.31|113.95|0
1653521550000|2022-05-25 23:32:30|117.37|114.01|117.37|114.01|117.37|114.01|117.37|114.01|0
1653521560000|2022-05-25 23:32:40|117.31|113.95|117.37|114.01|117.37|114.01|117.31|113.95|0
1653521590000|2022-05-25 23:33:10|117.5|114.14|117.57|114.21|117.57|114.21|117.5|114.14|0
1653521600000|2022-05-25 23:33:20|117.5|114.14|117.76|114.4|117.76|114.4|117.5|114.14|0
1653521610000|2022-05-25 23:33:30|118.02|114.66|118.09|114.73|118.09|114.73|118.02|114.66|0
1653521620000|2022-05-25 23:33:40|118.15|114.79|118.09|114.73|118.15|114.79|118.09|114.73|0
1653521630000|2022-05-25 23:33:50|118.15|114.79|118.42|115.06|118.42|115.06|118.15|114.79|0
1653521640000|2022-05-25 23:34:00|118.35|114.99|118.42|115.06|118.42|115.06|118.35|114.99|0
1653521650000|2022-05-25 23:34:10|118.29|114.93|118.42|115.06|118.42|115.06|118.29|114.93|0
1653521660000|2022-05-25 23:34:20|118.35|114.99|118.42|115.06|118.42|115.06|118.35|114.99|0
1653521670000|2022-05-25 23:34:30|118.48|115.12|118.48|115.12|118.48|115.12|118.48|115.12|0
1653521680000|2022-05-25 23:34:40|118.42|115.06|118.42|115.06|118.42|115.06|118.42|115.06|0
1653521700000|2022-05-25 23:35:00|118.15|114.79|118.15|114.79|118.15|114.79|118.02|114.66|0
1653521710000|2022-05-25 23:35:10|118.02|114.66|118.09|114.73|118.15|114.79|118.02|114.66|0
1653521720000|2022-05-25 23:35:20|118.15|114.79|118.15|114.79|118.15|114.79|118.15|114.79|0
1653521730000|2022-05-25 23:35:30|118.02|114.66|118.09|114.73|118.09|114.73|118.02|114.66|0
1653521740000|2022-05-25 23:35:40|118.02|114.66|118.02|114.66|118.02|114.66|118.02|114.66|0
1653521750000|2022-05-25 23:35:50|117.76|114.4|117.76|114.4|117.76|114.4|117.76|114.4|0
1653521760000|2022-05-25 23:36:00|118.15|114.79|117.89|114.53|118.15|114.79|117.89|114.53|0
1653521780000|2022-05-25 23:36:20|117.76|114.4|117.76|114.4|117.76|114.4|117.76|114.4|0
1653521790000|2022-05-25 23:36:30|117.82|114.46|117.89|114.53|117.89|114.53|117.82|114.46|0
1653521800000|2022-05-25 23:36:40|117.82|114.46|117.82|114.46|117.82|114.46|117.82|114.46|0
1653521810000|2022-05-25 23:36:50|117.89|114.53|117.89|114.53|117.89|114.53|117.89|114.53|0
1653521820000|2022-05-25 23:37:00|117.82|114.46|117.76|114.4|117.89|114.53|117.76|114.4|0
1653521830000|2022-05-25 23:37:10|117.75|114.39|117.75|114.39|117.75|114.39|117.75|114.39|0
1653521840000|2022-05-25 23:37:20|117.82|114.46|117.75|114.39|117.82|114.46|117.75|114.39|0
1653521850000|2022-05-25 23:37:30|117.89|114.53|117.82|114.46|117.89|114.53|117.82|114.46|0
1653521860000|2022-05-25 23:37:40|117.89|114.53|117.89|114.53|117.89|114.53|117.89|114.53|0
1653521880000|2022-05-25 23:38:00|117.88|114.52|117.88|114.52|117.88|114.52|117.88|114.52|0
1653521890000|2022-05-25 23:38:10|117.82|114.46|117.88|114.52|117.88|114.52|117.82|114.46|0
1653521900000|2022-05-25 23:38:20|118.02|114.66|118.15|114.79|118.15|114.79|117.88|114.52|0
1653521910000|2022-05-25 23:38:30|118.35|114.99|118.28|114.92|118.35|114.99|118.28|114.92|0
1653521920000|2022-05-25 23:38:40|118.35|114.99|118.35|114.99|118.35|114.99|118.35|114.99|0
1653521930000|2022-05-25 23:38:50|118.41|115.05|118.41|115.05|118.41|115.05|118.28|114.92|0
1653521940000|2022-05-25 23:39:00|118.81|115.45|118.67|115.31|118.81|115.45|118.67|115.31|0
1653521950000|2022-05-25 23:39:10|118.61|115.25|118.67|115.31|118.67|115.31|118.54|115.18|0
1653521960000|2022-05-25 23:39:20|118.54|115.18|118.54|115.18|118.54|115.18|118.54|115.18|0
1653521980000|2022-05-25 23:39:40|118.67|115.31|118.67|115.31|118.67|115.31|118.67|115.31|0
1653522000000|2022-05-25 23:40:00|119.2|115.84|118.94|115.58|119.2|115.84|118.94|115.58|0
1653522020000|2022-05-25 23:40:20|118.93|115.57|119.07|115.71|119.07|115.71|118.93|115.57|0
1653522030000|2022-05-25 23:40:30|119|115.64|119.07|115.71|119.07|115.71|119|115.64|0
1653522040000|2022-05-25 23:40:40|118.93|115.57|118.93|115.57|118.93|115.57|118.93|115.57|0
1653522050000|2022-05-25 23:40:50|118.8|115.44|118.93|115.57|118.93|115.57|118.8|115.44|0
1653522070000|2022-05-25 23:41:10|118.8|115.44|118.8|115.44|118.8|115.44|118.8|115.44|0
1653522080000|2022-05-25 23:41:20|118.93|115.57|118.8|115.44|118.93|115.57|118.8|115.44|0
1653522110000|2022-05-25 23:41:50|118.67|115.31|118.74|115.38|118.8|115.44|118.67|115.31|0
1653522120000|2022-05-25 23:42:00|118.67|115.31|118.4|115.04|118.67|115.31|118.4|115.04|0
1653522140000|2022-05-25 23:42:20|118.47|115.11|118.54|115.18|118.54|115.18|118.4|115.04|0
1653522150000|2022-05-25 23:42:30|118.34|114.98|118.67|115.31|118.74|115.38|118.34|114.98|0
1653522160000|2022-05-25 23:42:40|118.34|114.98|118.34|114.98|118.34|114.98|118.34|114.98|0
1653522170000|2022-05-25 23:42:50|118.27|114.91|118.08|114.72|118.27|114.91|118.01|114.65|0
1653522180000|2022-05-25 23:43:00|118.01|114.65|118.01|114.65|118.01|114.65|118.01|114.65|0
1653522190000|2022-05-25 23:43:10|118.14|114.78|118.34|114.98|118.34|114.98|118.14|114.78|0
1653522200000|2022-05-25 23:43:20|118.27|114.91|118.34|114.98|118.34|114.98|118.27|114.91|0
1653522210000|2022-05-25 23:43:30|118.21|114.85|118.14|114.78|118.21|114.85|118.14|114.78|0
1653522220000|2022-05-25 23:43:40|118.21|114.85|118.21|114.85|118.27|114.91|118.21|114.85|0
1653522230000|2022-05-25 23:43:50|118.34|114.98|118.27|114.91|118.34|114.98|118.21|114.85|0
1653522250000|2022-05-25 23:44:10|118.14|114.78|118.27|114.91|118.27|114.91|118.07|114.71|0
1653522300000|2022-05-25 23:45:00|118.14|114.78|118.14|114.78|118.14|114.78|117.74|114.38|0
1653522310000|2022-05-25 23:45:10|118.01|114.65|118.34|114.98|118.34|114.98|118.01|114.65|0
1653522320000|2022-05-25 23:45:20|118.2|114.84|118.14|114.78|118.2|114.84|118.14|114.78|0
1653522330000|2022-05-25 23:45:30|118.27|114.91|118.2|114.84|118.27|114.91|118.14|114.78|0
1653522340000|2022-05-25 23:45:40|118.07|114.71|117.87|114.51|118.07|114.71|117.87|114.51|0
1653522350000|2022-05-25 23:45:50|118|114.64|117.74|114.38|118|114.64|117.74|114.38|0
1653522360000|2022-05-25 23:46:00|117.61|114.25|117.87|114.51|117.87|114.51|117.61|114.25|0
1653522370000|2022-05-25 23:46:10|118|114.64|117.87|114.51|118|114.64|117.87|114.51|0
1653522380000|2022-05-25 23:46:20|118|114.64|118|114.64|118|114.64|118|114.64|0
1653522390000|2022-05-25 23:46:30|118.13|114.77|118.4|115.04|118.4|115.04|118.13|114.77|0
1653522400000|2022-05-25 23:46:40|118.27|114.91|118.2|114.84|118.27|114.91|118.2|114.84|0
1653522410000|2022-05-25 23:46:50|118.13|114.77|118.27|114.91|118.27|114.91|118.13|114.77|0
1653522420000|2022-05-25 23:47:00|118.4|115.04|118.53|115.17|118.53|115.17|118.4|115.04|0
1653522430000|2022-05-25 23:47:10|118.6|115.24|118.53|115.17|118.66|115.3|118.53|115.17|0
1653522440000|2022-05-25 23:47:20|118.66|115.3|118.66|115.3|118.66|115.3|118.66|115.3|0
1653522450000|2022-05-25 23:47:30|118.79|115.43|118.79|115.43|118.79|115.43|118.79|115.43|0
1653522460000|2022-05-25 23:47:40|119.06|115.7|119.06|115.7|119.06|115.7|119.06|115.7|0
1653522470000|2022-05-25 23:47:50|118.92|115.56|118.79|115.43|118.92|115.56|118.79|115.43|0
1653522480000|2022-05-25 23:48:00|118.73|115.37|118.79|115.43|118.79|115.43|118.73|115.37|0
1653522490000|2022-05-25 23:48:10|118.73|115.37|118.86|115.5|118.86|115.5|118.73|115.37|0
1653522500000|2022-05-25 23:48:20|118.73|115.37|118.66|115.3|118.79|115.43|118.66|115.3|0
1653522510000|2022-05-25 23:48:30|118.73|115.37|118.59|115.23|118.73|115.37|118.59|115.23|0
1653522520000|2022-05-25 23:48:40|118.53|115.17|118.53|115.17|118.53|115.17|118.53|115.17|0
1653522530000|2022-05-25 23:48:50|118.46|115.1|118.46|115.1|118.46|115.1|118.46|115.1|0
1653522540000|2022-05-25 23:49:00|118.53|115.17|118.46|115.1|118.53|115.17|118.46|115.1|0
1653522550000|2022-05-25 23:49:10|118.53|115.17|118.59|115.23|118.59|115.23|118.53|115.17|0
1653522560000|2022-05-25 23:49:20|118.52|115.16|118.52|115.16|118.52|115.16|118.46|115.1|0
1653522570000|2022-05-25 23:49:30|118.46|115.1|118.39|115.03|118.46|115.1|118.39|115.03|0
1653522580000|2022-05-25 23:49:40|118.46|115.1|118.39|115.03|118.46|115.1|118.39|115.03|0
1653522590000|2022-05-25 23:49:50|118.52|115.16|118.59|115.23|118.59|115.23|118.46|115.1|0
1653522600000|2022-05-25 23:50:00|118.79|115.43|118.66|115.3|118.79|115.43|118.66|115.3|0
1653522620000|2022-05-25 23:50:20|118.72|115.36|118.66|115.3|118.72|115.36|118.66|115.3|0
1653522630000|2022-05-25 23:50:30|118.65|115.29|118.72|115.36|118.79|115.43|118.65|115.29|0
1653522640000|2022-05-25 23:50:40|118.65|115.29|118.79|115.43|118.79|115.43|118.65|115.29|0
1653522650000|2022-05-25 23:50:50|118.72|115.36|118.72|115.36|118.72|115.36|118.72|115.36|0
1653522660000|2022-05-25 23:51:00|118.79|115.43|118.92|115.56|118.92|115.56|118.79|115.43|0
1653522670000|2022-05-25 23:51:10|119.05|115.69|119.05|115.69|119.05|115.69|119.05|115.69|0
1653522680000|2022-05-25 23:51:20|118.99|115.63|118.65|115.29|118.99|115.63|118.65|115.29|0
1653522690000|2022-05-25 23:51:30|118.72|115.36|118.79|115.43|118.79|115.43|118.72|115.36|0
1653522700000|2022-05-25 23:51:40|118.92|115.56|118.92|115.56|118.92|115.56|118.92|115.56|0
1653522710000|2022-05-25 23:51:50|118.65|115.29|118.65|115.29|118.65|115.29|118.65|115.29|0
1653522720000|2022-05-25 23:52:00|118.78|115.42|118.78|115.42|118.78|115.42|118.78|115.42|0
1653522750000|2022-05-25 23:52:30|118.92|115.56|118.92|115.56|118.98|115.62|118.92|115.56|0
1653522760000|2022-05-25 23:52:40|118.98|115.62|119.05|115.69|119.05|115.69|118.98|115.62|0
1653522770000|2022-05-25 23:52:50|119.18|115.82|119.18|115.82|119.25|115.89|119.18|115.82|0
1653522780000|2022-05-25 23:53:00|119.44|116.08|119.18|115.82|119.44|116.08|119.18|115.82|0
1653522790000|2022-05-25 23:53:10|119.44|116.08|119.38|116.02|119.44|116.08|119.38|116.02|0
1653522800000|2022-05-25 23:53:20|119.44|116.08|119.51|116.15|119.51|116.15|119.31|115.95|0
1653522810000|2022-05-25 23:53:30|119.58|116.22|119.58|116.22|119.58|116.22|119.58|116.22|0
1653522820000|2022-05-25 23:53:40|119.64|116.28|119.91|116.55|119.97|116.61|119.64|116.28|0
1653522830000|2022-05-25 23:53:50|119.84|116.48|119.84|116.48|119.91|116.55|119.84|116.48|0
1653522840000|2022-05-25 23:54:00|119.91|116.55|119.64|116.28|119.91|116.55|119.64|116.28|0
1653522850000|2022-05-25 23:54:10|119.57|116.21|120.11|116.75|120.11|116.75|119.57|116.21|0
1653522860000|2022-05-25 23:54:20|120.17|116.81|120.31|116.95|120.37|117.01|120.17|116.81|0
1653522870000|2022-05-25 23:54:30|120.5|117.14|120.37|117.01|120.5|117.14|120.37|117.01|0
1653522880000|2022-05-25 23:54:40|120.5|117.14|120.37|117.01|120.64|117.28|120.37|117.01|0
1653522890000|2022-05-25 23:54:50|120.64|117.28|120.64|117.28|120.64|117.28|120.57|117.21|0
1653522900000|2022-05-25 23:55:00|120.71|117.35|120.71|117.35|120.71|117.35|120.71|117.35|0
1653522910000|2022-05-25 23:55:10|120.77|117.41|120.77|117.41|121.04|117.68|120.77|117.41|0
1653522920000|2022-05-25 23:55:20|120.64|117.28|120.9|117.54|120.9|117.54|120.64|117.28|0
1653522930000|2022-05-25 23:55:30|121.04|117.68|120.77|117.41|121.04|117.68|120.77|117.41|0
1653522950000|2022-05-25 23:55:50|120.64|117.28|120.64|117.28|120.64|117.28|120.64|117.28|0
1653522960000|2022-05-25 23:56:00|120.5|117.14|120.37|117.01|120.5|117.14|120.24|116.88|0
1653522970000|2022-05-25 23:56:10|120.31|116.95|120.24|116.88|120.31|116.95|120.24|116.88|0
1653522980000|2022-05-25 23:56:20|120.3|116.94|120.37|117.01|120.37|117.01|120.3|116.94|0
1653522990000|2022-05-25 23:56:30|120.24|116.88|120.63|117.27|120.63|117.27|120.24|116.88|0
1653523000000|2022-05-25 23:56:40|120.57|117.21|120.63|117.27|120.63|117.27|120.57|117.21|0
1653523020000|2022-05-25 23:57:00|120.77|117.41|120.77|117.41|120.77|117.41|120.77|117.41|0
1653523030000|2022-05-25 23:57:10|120.9|117.54|120.9|117.54|121.03|117.67|120.9|117.54|0
1653523040000|2022-05-25 23:57:20|120.77|117.41|120.7|117.34|120.77|117.41|120.63|117.27|0
1653523050000|2022-05-25 23:57:30|120.77|117.41|120.63|117.27|120.77|117.41|120.63|117.27|0
1653523060000|2022-05-25 23:57:40|120.84|117.48|120.84|117.48|120.84|117.48|120.84|117.48|0
1653523070000|2022-05-25 23:57:50|120.9|117.54|121.03|117.67|121.03|117.67|120.9|117.54|0
1653523080000|2022-05-25 23:58:00|121.3|117.94|121.03|117.67|121.3|117.94|121.03|117.67|0
1653523090000|2022-05-25 23:58:10|121.1|117.74|121.17|117.81|121.3|117.94|121.1|117.74|0
1653523100000|2022-05-25 23:58:20|121.03|117.67|120.97|117.61|121.03|117.67|120.97|117.61|0
1653523110000|2022-05-25 23:58:30|120.9|117.54|120.9|117.54|120.9|117.54|120.9|117.54|0
1653523120000|2022-05-25 23:58:40|120.77|117.41|120.83|117.47|120.83|117.47|120.76|117.4|0
1653523130000|2022-05-25 23:58:50|120.76|117.4|120.76|117.4|120.76|117.4|120.7|117.34|0
1653523150000|2022-05-25 23:59:10|120.63|117.27|120.63|117.27|120.63|117.27|120.63|117.27|0
1653523170000|2022-05-25 23:59:30|120.57|117.21|120.5|117.14|120.57|117.21|120.5|117.14|0
1653523180000|2022-05-25 23:59:40|120.63|117.27|120.63|117.27|120.76|117.4|120.5|117.14|0
1653523190000|2022-05-25 23:59:50|120.7|117.34|120.7|117.34|120.7|117.34|120.7|117.34|0
1653523200000|2022-05-26 00:00:00|121.03|117.67|120.63|117.27|121.03|117.67|120.5|117.14|0
1653523210000|2022-05-26 00:00:10|120.76|117.4|121.03|117.67|121.03|117.67|120.76|117.4|0
1653523220000|2022-05-26 00:00:20|120.83|117.47|121.16|117.8|121.16|117.8|120.83|117.47|0
1653523230000|2022-05-26 00:00:30|121.03|117.67|120.76|117.4|121.03|117.67|120.76|117.4|0
1653523240000|2022-05-26 00:00:40|120.7|117.34|120.63|117.27|120.7|117.34|120.63|117.27|0
1653523250000|2022-05-26 00:00:50|120.76|117.4|120.56|117.2|120.76|117.4|120.56|117.2|0
1653523260000|2022-05-26 00:01:00|120.7|117.34|121.16|117.8|121.16|117.8|120.63|117.27|0
1653523270000|2022-05-26 00:01:10|121.03|117.67|121.3|117.94|121.43|118.07|121.03|117.67|0
1653523280000|2022-05-26 00:01:20|121.16|117.8|121.3|117.94|121.3|117.94|121.16|117.8|0
1653523290000|2022-05-26 00:01:30|121.03|117.67|120.7|117.34|121.03|117.67|120.7|117.34|0
1653523300000|2022-05-26 00:01:40|120.76|117.4|120.76|117.4|120.76|117.4|120.7|117.34|0
1653523310000|2022-05-26 00:01:50|120.49|117.13|120.43|117.07|120.49|117.13|120.43|117.07|0
1653523320000|2022-05-26 00:02:00|120.09|116.73|119.96|116.6|120.09|116.73|119.96|116.6|0
1653523330000|2022-05-26 00:02:10|119.56|116.2|119.43|116.07|119.63|116.27|119.43|116.07|0
1653523340000|2022-05-26 00:02:20|119.69|116.33|119.56|116.2|119.69|116.33|119.56|116.2|0
1653523350000|2022-05-26 00:02:30|119.69|116.33|119.63|116.27|119.83|116.47|119.63|116.27|0
1653523360000|2022-05-26 00:02:40|119.56|116.2|119.69|116.33|119.69|116.33|119.56|116.2|0
1653523370000|2022-05-26 00:02:50|120.03|116.67|119.83|116.47|120.09|116.73|119.83|116.47|0
1653523380000|2022-05-26 00:03:00|119.69|116.33|119.43|116.07|119.69|116.33|119.43|116.07|0
1653523390000|2022-05-26 00:03:10|119.56|116.2|119.3|115.94|119.56|116.2|119.3|115.94|0
1653523400000|2022-05-26 00:03:20|119.43|116.07|118.63|115.27|119.43|116.07|118.63|115.27|0
1653523410000|2022-05-26 00:03:30|118.57|115.21|118.37|115.01|118.57|115.21|118.37|115.01|0
1653523420000|2022-05-26 00:03:40|118.44|115.08|118.44|115.08|118.44|115.08|118.24|114.88|0
1653523430000|2022-05-26 00:03:50|118.57|115.21|118.57|115.21|118.57|115.21|118.5|115.14|0
1653523440000|2022-05-26 00:04:00|118.63|115.27|118.5|115.14|118.63|115.27|118.5|115.14|0
1653523450000|2022-05-26 00:04:10|118.31|114.95|118.24|114.88|118.31|114.95|118.11|114.75|0
1653523460000|2022-05-26 00:04:20|118.44|115.08|118.5|115.14|118.5|115.14|118.44|115.08|0
1653523470000|2022-05-26 00:04:30|118.63|115.27|118.57|115.21|118.63|115.27|118.5|115.14|0
1653523480000|2022-05-26 00:04:40|118.5|115.14|118.7|115.34|118.7|115.34|118.44|115.08|0
1653523490000|2022-05-26 00:04:50|118.76|115.4|118.63|115.27|118.76|115.4|118.63|115.27|0
1653523500000|2022-05-26 00:05:00|118.9|115.54|119.03|115.67|119.03|115.67|118.9|115.54|0
1653523510000|2022-05-26 00:05:10|119.16|115.8|118.9|115.54|119.16|115.8|118.83|115.47|0
1653523520000|2022-05-26 00:05:20|118.83|115.47|118.9|115.54|118.9|115.54|118.76|115.4|0
1653523530000|2022-05-26 00:05:30|118.83|115.47|118.83|115.47|118.9|115.54|118.83|115.47|0
1653523540000|2022-05-26 00:05:40|118.76|115.4|118.63|115.27|118.76|115.4|118.63|115.27|0
1653523550000|2022-05-26 00:05:50|118.5|115.14|118.24|114.88|118.5|115.14|118.24|114.88|0
1653523560000|2022-05-26 00:06:00|118.1|114.74|118.23|114.87|118.23|114.87|118.1|114.74|0
1653523570000|2022-05-26 00:06:10|118.1|114.74|118.17|114.81|118.17|114.81|117.97|114.61|0
1653523580000|2022-05-26 00:06:20|118.1|114.74|118.1|114.74|118.1|114.74|117.97|114.61|0
1653523590000|2022-05-26 00:06:30|117.97|114.61|118.1|114.74|118.1|114.74|117.97|114.61|0
1653523600000|2022-05-26 00:06:40|118.23|114.87|118.1|114.74|118.3|114.94|118.1|114.74|0
1653523610000|2022-05-26 00:06:50|118.37|115.01|118.3|114.94|118.37|115.01|118.3|114.94|0
1653523620000|2022-05-26 00:07:00|118.23|114.87|118.63|115.27|118.63|115.27|118.23|114.87|0
1653523630000|2022-05-26 00:07:10|118.5|115.14|118.43|115.07|118.5|115.14|118.43|115.07|0
1653523640000|2022-05-26 00:07:20|118.5|115.14|118.5|115.14|118.5|115.14|118.36|115|0
1653523650000|2022-05-26 00:07:30|118.56|115.2|118.83|115.47|118.83|115.47|118.56|115.2|0
1653523660000|2022-05-26 00:07:40|118.89|115.53|118.89|115.53|118.89|115.53|118.83|115.47|0
1653523670000|2022-05-26 00:07:50|118.83|115.47|118.83|115.47|118.89|115.53|118.83|115.47|0
1653523680000|2022-05-26 00:08:00|118.89|115.53|118.89|115.53|118.89|115.53|118.83|115.47|0
1653523690000|2022-05-26 00:08:10|118.96|115.6|118.89|115.53|118.96|115.6|118.89|115.53|0
1653523700000|2022-05-26 00:08:20|119.02|115.66|118.63|115.27|119.02|115.66|118.63|115.27|0
1653523710000|2022-05-26 00:08:30|118.49|115.13|118.3|114.94|118.49|115.13|118.3|114.94|0
1653523720000|2022-05-26 00:08:40|118.23|114.87|118.04|114.68|118.23|114.87|118.04|114.68|0
1653523730000|2022-05-26 00:08:50|117.97|114.61|117.97|114.61|117.97|114.61|117.97|114.61|0
1653523740000|2022-05-26 00:09:00|118.1|114.74|117.7|114.34|118.1|114.74|117.7|114.34|0
1653523750000|2022-05-26 00:09:10|117.57|114.21|117.44|114.08|117.84|114.48|117.44|114.08|0
1653523760000|2022-05-26 00:09:20|117.31|113.95|117.51|114.15|117.51|114.15|117.31|113.95|0
1653523770000|2022-05-26 00:09:30|117.7|114.34|117.44|114.08|117.7|114.34|117.44|114.08|0
1653523780000|2022-05-26 00:09:40|117.18|113.82|116.66|113.3|117.18|113.82|116.66|113.3|0
1653523790000|2022-05-26 00:09:50|116.53|113.17|115.88|112.52|116.53|113.17|115.88|112.52|0
1653523800000|2022-05-26 00:10:00|115.49|112.13|115.62|112.26|115.62|112.26|115.36|112|0
1653523810000|2022-05-26 00:10:10|115.23|111.87|115.42|112.06|115.42|112.06|115.1|111.74|0
1653523820000|2022-05-26 00:10:20|115.49|112.13|115.61|112.25|115.61|112.25|115.49|112.13|0
1653523830000|2022-05-26 00:10:30|115.49|112.13|115.48|112.12|115.49|112.13|115.42|112.06|0
1653523840000|2022-05-26 00:10:40|115.36|112|115.1|111.74|115.36|112|114.9|111.54|0
1653523850000|2022-05-26 00:10:50|115.35|111.99|115.61|112.25|115.61|112.25|115.35|111.99|0
1653523860000|2022-05-26 00:11:00|115.55|112.19|115.29|111.93|115.55|112.19|115.23|111.87|0
1653523870000|2022-05-26 00:11:10|115.22|111.86|115.29|111.93|115.35|111.99|115.22|111.86|0
1653523880000|2022-05-26 00:11:20|115.35|111.99|115.22|111.86|115.74|112.38|115.22|111.86|0
1653523890000|2022-05-26 00:11:30|115.16|111.8|115.09|111.73|115.16|111.8|115.09|111.73|0
1653523900000|2022-05-26 00:11:40|114.97|111.61|114.97|111.61|115.03|111.67|114.9|111.54|0
1653523910000|2022-05-26 00:11:50|114.84|111.48|114.71|111.35|114.84|111.48|114.45|111.09|0
1653523920000|2022-05-26 00:12:00|114.45|111.09|114.32|110.96|114.45|111.09|114.32|110.96|0
1653523930000|2022-05-26 00:12:10|114.45|111.09|114.39|111.03|114.45|111.09|114.32|110.96|0
1653523940000|2022-05-26 00:12:20|114.32|110.96|114.06|110.7|114.58|111.22|114.06|110.7|0
1653523950000|2022-05-26 00:12:30|113.81|110.45|113.93|110.57|113.93|110.57|113.68|110.32|0
1653523960000|2022-05-26 00:12:40|113.8|110.44|113.8|110.44|113.8|110.44|113.74|110.38|0
1653523970000|2022-05-26 00:12:50|113.68|110.32|113.8|110.44|113.8|110.44|113.68|110.32|0
1653523980000|2022-05-26 00:13:00|113.93|110.57|113.93|110.57|113.93|110.57|113.8|110.44|0
1653523990000|2022-05-26 00:13:10|114.06|110.7|114.19|110.83|114.19|110.83|114.06|110.7|0
1653524000000|2022-05-26 00:13:20|114.32|110.96|114.06|110.7|114.32|110.96|114.06|110.7|0
1653524010000|2022-05-26 00:13:30|113.93|110.57|113.87|110.51|113.93|110.57|113.8|110.44|0
1653524020000|2022-05-26 00:13:40|113.93|110.57|114.06|110.7|114.06|110.7|113.8|110.44|0
1653524030000|2022-05-26 00:13:50|114.19|110.83|114.13|110.77|114.26|110.9|114.13|110.77|0
1653524040000|2022-05-26 00:14:00|114.19|110.83|113.87|110.51|114.19|110.83|113.8|110.44|0
1653524050000|2022-05-26 00:14:10|113.8|110.44|112.91|109.55|113.8|110.44|112.91|109.55|0
1653524060000|2022-05-26 00:14:20|113.03|109.67|111.25|107.89|113.03|109.67|111.25|107.89|0
1653524070000|2022-05-26 00:14:30|111|107.64|110.56|107.2|111|107.64|110.56|107.2|0
1653524080000|2022-05-26 00:14:40|110.62|107.26|111.38|108.02|111.38|108.02|110.62|107.26|0
1653524090000|2022-05-26 00:14:50|111.13|107.77|111.51|108.15|111.51|108.15|111|107.64|0
1653524100000|2022-05-26 00:15:00|111.76|108.4|111.51|108.15|111.76|108.4|111.51|108.15|0
1653524110000|2022-05-26 00:15:10|111.63|108.27|111.89|108.53|112.01|108.65|111.63|108.27|0
1653524120000|2022-05-26 00:15:20|111.95|108.59|111.95|108.59|112.14|108.78|111.95|108.59|0
1653524130000|2022-05-26 00:15:30|112.01|108.65|112.01|108.65|112.14|108.78|112.01|108.65|0
1653524140000|2022-05-26 00:15:40|112.08|108.72|112.14|108.78|112.27|108.91|112.08|108.72|0
1653524150000|2022-05-26 00:15:50|112.27|108.91|111.95|108.59|112.27|108.91|111.95|108.59|0
1653524160000|2022-05-26 00:16:00|111.63|108.27|111.95|108.59|111.95|108.59|111.63|108.27|0
1653524170000|2022-05-26 00:16:10|112.01|108.65|112.2|108.84|112.2|108.84|112.01|108.65|0
1653524180000|2022-05-26 00:16:20|112.27|108.91|112.65|109.29|112.78|109.42|112.27|108.91|0
1653524190000|2022-05-26 00:16:30|112.52|109.16|112.77|109.41|112.77|109.41|112.52|109.16|0
1653524200000|2022-05-26 00:16:40|112.9|109.54|112.9|109.54|112.9|109.54|112.9|109.54|0
1653524210000|2022-05-26 00:16:50|113.16|109.8|112.9|109.54|113.16|109.8|112.9|109.54|0
1653524220000|2022-05-26 00:17:00|112.65|109.29|112.65|109.29|112.65|109.29|112.65|109.29|0
1653524230000|2022-05-26 00:17:10|112.77|109.41|112.77|109.41|112.77|109.41|112.65|109.29|0
1653524240000|2022-05-26 00:17:20|112.9|109.54|112.77|109.41|112.9|109.54|112.77|109.41|0
1653524250000|2022-05-26 00:17:30|112.9|109.54|113.03|109.67|113.03|109.67|112.9|109.54|0
1653524260000|2022-05-26 00:17:40|112.9|109.54|112.84|109.48|112.9|109.54|112.84|109.48|0
1653524270000|2022-05-26 00:17:50|112.9|109.54|113.28|109.92|113.28|109.92|112.9|109.54|0
1653524280000|2022-05-26 00:18:00|113.41|110.05|113.92|110.56|113.92|110.56|113.41|110.05|0
1653524290000|2022-05-26 00:18:10|113.86|110.5|114.05|110.69|114.05|110.69|113.86|110.5|0
1653524300000|2022-05-26 00:18:20|113.92|110.56|114.05|110.69|114.05|110.69|113.92|110.56|0
1653524310000|2022-05-26 00:18:30|113.92|110.56|114.05|110.69|114.05|110.69|113.92|110.56|0
1653524320000|2022-05-26 00:18:40|113.92|110.56|113.92|110.56|113.92|110.56|113.86|110.5|0
1653524330000|2022-05-26 00:18:50|113.8|110.44|113.79|110.43|113.92|110.56|113.79|110.43|0
1653524340000|2022-05-26 00:19:00|113.92|110.56|113.79|110.43|113.92|110.56|113.79|110.43|0
1653524350000|2022-05-26 00:19:10|113.92|110.56|113.67|110.31|113.92|110.56|113.67|110.31|0
1653524360000|2022-05-26 00:19:20|113.79|110.43|113.67|110.31|113.79|110.43|113.67|110.31|0
1653524370000|2022-05-26 00:19:30|113.79|110.43|113.79|110.43|113.79|110.43|113.67|110.31|0
1653524380000|2022-05-26 00:19:40|113.92|110.56|114.05|110.69|114.05|110.69|113.86|110.5|0
1653524390000|2022-05-26 00:19:50|113.92|110.56|114.05|110.69|114.05|110.69|113.92|110.56|0
1653524400000|2022-05-26 00:20:00|114.18|110.82|114.25|110.89|114.31|110.95|114.12|110.76|0
1653524410000|2022-05-26 00:20:10|114.18|110.82|114.05|110.69|114.18|110.82|114.05|110.69|0
1653524420000|2022-05-26 00:20:20|114.18|110.82|114.05|110.69|114.18|110.82|113.92|110.56|0
1653524430000|2022-05-26 00:20:30|114.12|110.76|114.05|110.69|114.12|110.76|113.92|110.56|0
1653524440000|2022-05-26 00:20:40|113.99|110.63|113.92|110.56|113.99|110.63|113.92|110.56|0
1653524450000|2022-05-26 00:20:50|113.86|110.5|113.92|110.56|114.05|110.69|113.86|110.5|0
1653524460000|2022-05-26 00:21:00|113.79|110.43|113.79|110.43|113.79|110.43|113.79|110.43|0
1653524470000|2022-05-26 00:21:10|113.73|110.37|113.6|110.24|113.79|110.43|113.6|110.24|0
1653524480000|2022-05-26 00:21:20|113.79|110.43|113.66|110.3|113.79|110.43|113.66|110.3|0
1653524490000|2022-05-26 00:21:30|113.53|110.17|113.6|110.24|113.66|110.3|113.53|110.17|0
1653524500000|2022-05-26 00:21:40|113.53|110.17|113.53|110.17|113.53|110.17|113.53|110.17|0
1653524510000|2022-05-26 00:21:50|113.47|110.11|113.41|110.05|113.47|110.11|113.41|110.05|0
1653524520000|2022-05-26 00:22:00|113.53|110.17|113.66|110.3|113.66|110.3|113.53|110.17|0
1653524530000|2022-05-26 00:22:10|113.92|110.56|113.86|110.5|113.92|110.56|113.79|110.43|0
1653524540000|2022-05-26 00:22:20|113.79|110.43|113.92|110.56|113.92|110.56|113.79|110.43|0
1653524550000|2022-05-26 00:22:30|114.05|110.69|113.92|110.56|114.05|110.69|113.92|110.56|0
1653524560000|2022-05-26 00:22:40|113.79|110.43|113.79|110.43|113.79|110.43|113.79|110.43|0
1653524570000|2022-05-26 00:22:50|113.86|110.5|113.79|110.43|113.86|110.5|113.79|110.43|0
1653524580000|2022-05-26 00:23:00|113.66|110.3|113.53|110.17|113.66|110.3|113.53|110.17|0
1653524590000|2022-05-26 00:23:10|113.66|110.3|113.66|110.3|113.66|110.3|113.66|110.3|0
1653524610000|2022-05-26 00:23:30|113.6|110.24|113.79|110.43|113.79|110.43|113.6|110.24|0
1653524620000|2022-05-26 00:23:40|113.92|110.56|114.04|110.68|114.04|110.68|113.92|110.56|0
1653524630000|2022-05-26 00:23:50|114.11|110.75|113.73|110.37|114.11|110.75|113.66|110.3|0
1653524640000|2022-05-26 00:24:00|113.66|110.3|113.6|110.24|113.66|110.3|113.6|110.24|0
1653524650000|2022-05-26 00:24:10|113.66|110.3|113.79|110.43|113.79|110.43|113.66|110.3|0
1653524660000|2022-05-26 00:24:20|114.11|110.75|114.37|111.01|114.37|111.01|114.11|110.75|0
1653524670000|2022-05-26 00:24:30|114.3|110.94|114.43|111.07|114.43|111.07|114.3|110.94|0
1653524680000|2022-05-26 00:24:40|114.3|110.94|114.17|110.81|114.3|110.94|114.17|110.81|0
1653524690000|2022-05-26 00:24:50|114.3|110.94|114.3|110.94|114.3|110.94|114.3|110.94|0
1653524700000|2022-05-26 00:25:00|114.17|110.81|114.3|110.94|114.43|111.07|114.17|110.81|0
1653524710000|2022-05-26 00:25:10|114.24|110.88|114.24|110.88|114.24|110.88|114.24|110.88|0
1653524720000|2022-05-26 00:25:20|114.17|110.81|114.11|110.75|114.17|110.81|114.11|110.75|0
1653524730000|2022-05-26 00:25:30|114.04|110.68|113.53|110.17|114.04|110.68|113.47|110.11|0
1653524740000|2022-05-26 00:25:40|113.4|110.04|113.53|110.17|113.53|110.17|113.4|110.04|0
1653524750000|2022-05-26 00:25:50|113.59|110.23|113.72|110.36|113.78|110.42|113.59|110.23|0
1653524760000|2022-05-26 00:26:00|113.78|110.42|113.78|110.42|113.91|110.55|113.78|110.42|0
1653524770000|2022-05-26 00:26:10|113.66|110.3|113.65|110.29|113.66|110.3|113.65|110.29|0
1653524780000|2022-05-26 00:26:20|113.53|110.17|113.53|110.17|113.53|110.17|113.53|110.17|0
1653524790000|2022-05-26 00:26:30|113.59|110.23|113.72|110.36|113.72|110.36|113.59|110.23|0
1653524800000|2022-05-26 00:26:40|113.78|110.42|113.65|110.29|113.78|110.42|113.65|110.29|0
1653524810000|2022-05-26 00:26:50|113.91|110.55|113.85|110.49|113.91|110.55|113.85|110.49|0
1653524820000|2022-05-26 00:27:00|113.78|110.42|113.72|110.36|113.78|110.42|113.65|110.29|0
1653524830000|2022-05-26 00:27:10|113.65|110.29|113.65|110.29|113.72|110.36|113.65|110.29|0
1653524840000|2022-05-26 00:27:20|113.53|110.17|113.4|110.04|113.53|110.17|113.4|110.04|0
1653524850000|2022-05-26 00:27:30|113.52|110.16|113.52|110.16|113.52|110.16|113.46|110.1|0
1653524870000|2022-05-26 00:27:50|113.4|110.04|113.4|110.04|113.4|110.04|113.4|110.04|0
1653524880000|2022-05-26 00:28:00|113.52|110.16|113.4|110.04|113.52|110.16|113.4|110.04|0
1653524890000|2022-05-26 00:28:10|113.46|110.1|113.33|109.97|113.46|110.1|113.33|109.97|0
1653524900000|2022-05-26 00:28:20|113.27|109.91|113.08|109.72|113.27|109.91|113.08|109.72|0
1653524910000|2022-05-26 00:28:30|113.01|109.65|113.14|109.78|113.14|109.78|113.01|109.65|0
1653524920000|2022-05-26 00:28:40|113.01|109.65|113.01|109.65|113.01|109.65|113.01|109.65|0
1653524930000|2022-05-26 00:28:50|112.95|109.59|112.82|109.46|113.01|109.65|112.82|109.46|0
1653524940000|2022-05-26 00:29:00|112.88|109.52|112.63|109.27|113.01|109.65|112.63|109.27|0
1653524950000|2022-05-26 00:29:10|112.25|108.89|112.25|108.89|112.37|109.01|112.25|108.89|0
1653524960000|2022-05-26 00:29:20|112.37|109.01|112.5|109.14|112.5|109.14|112.37|109.01|0
1653524970000|2022-05-26 00:29:30|112.24|108.88|112.37|109.01|112.37|109.01|112.12|108.76|0
1653524980000|2022-05-26 00:29:40|112.5|109.14|112.5|109.14|112.5|109.14|112.18|108.82|0
1653524990000|2022-05-26 00:29:50|112.63|109.27|111.74|108.38|112.63|109.27|111.74|108.38|0
1653525000000|2022-05-26 00:30:00|111.68|108.32|111.67|108.31|111.68|108.32|111.61|108.25|0
1653525010000|2022-05-26 00:30:10|111.61|108.25|112.06|108.7|112.06|108.7|111.61|108.25|0
1653525020000|2022-05-26 00:30:20|111.86|108.5|112.12|108.76|112.12|108.76|111.86|108.5|0
1653525030000|2022-05-26 00:30:30|111.99|108.63|112.05|108.69|112.05|108.69|111.93|108.57|0
1653525040000|2022-05-26 00:30:40|112.18|108.82|112.12|108.76|112.24|108.88|112.12|108.76|0
1653525050000|2022-05-26 00:30:50|111.99|108.63|112.24|108.88|112.24|108.88|111.99|108.63|0
1653525060000|2022-05-26 00:31:00|112.31|108.95|112.24|108.88|112.31|108.95|112.24|108.88|0
1653525070000|2022-05-26 00:31:10|112.12|108.76|112.37|109.01|112.37|109.01|112.12|108.76|0
1653525080000|2022-05-26 00:31:20|112.44|109.08|112.5|109.14|112.5|109.14|112.37|109.01|0
1653525090000|2022-05-26 00:31:30|112.62|109.26|112.62|109.26|112.62|109.26|112.56|109.2|0
1653525100000|2022-05-26 00:31:40|112.5|109.14|112.11|108.75|112.5|109.14|112.11|108.75|0
1653525110000|2022-05-26 00:31:50|112.37|109.01|112.37|109.01|112.37|109.01|112.37|109.01|0
1653525120000|2022-05-26 00:32:00|112.5|109.14|112.43|109.07|112.5|109.14|112.37|109.01|0
1653525130000|2022-05-26 00:32:10|112.37|109.01|112.37|109.01|112.37|109.01|112.24|108.88|0
1653525140000|2022-05-26 00:32:20|112.24|108.88|112.62|109.26|112.62|109.26|112.24|108.88|0
1653525150000|2022-05-26 00:32:30|112.75|109.39|112.75|109.39|112.75|109.39|112.75|109.39|0
1653525160000|2022-05-26 00:32:40|112.62|109.26|112.62|109.26|112.62|109.26|112.62|109.26|0
1653525170000|2022-05-26 00:32:50|112.49|109.13|112.37|109.01|112.49|109.13|112.37|109.01|0
1653525180000|2022-05-26 00:33:00|112.43|109.07|112.62|109.26|112.62|109.26|112.43|109.07|0
1653525190000|2022-05-26 00:33:10|112.49|109.13|112.24|108.88|112.49|109.13|112.24|108.88|0
1653525200000|2022-05-26 00:33:20|112.11|108.75|111.73|108.37|112.11|108.75|111.73|108.37|0
1653525210000|2022-05-26 00:33:30|111.6|108.24|111.48|108.12|111.6|108.24|111.48|108.12|0
1653525220000|2022-05-26 00:33:40|111.6|108.24|111.48|108.12|111.6|108.24|111.48|108.12|0
1653525230000|2022-05-26 00:33:50|111.22|107.86|110.72|107.36|111.22|107.86|110.72|107.36|0
1653525240000|2022-05-26 00:34:00|109.96|106.6|110.21|106.85|110.21|106.85|109.84|106.48|0
1653525250000|2022-05-26 00:34:10|110.15|106.79|110.34|106.98|110.34|106.98|110.15|106.79|0
1653525260000|2022-05-26 00:34:20|110.47|107.11|110.59|107.23|110.59|107.23|110.47|107.11|0
1653525270000|2022-05-26 00:34:30|110.97|107.61|110.84|107.48|110.97|107.61|110.78|107.42|0
1653525280000|2022-05-26 00:34:40|110.72|107.36|110.72|107.36|110.72|107.36|110.72|107.36|0
1653525290000|2022-05-26 00:34:50|110.59|107.23|110.21|106.85|110.59|107.23|110.21|106.85|0
1653525300000|2022-05-26 00:35:00|110.46|107.1|110.84|107.48|110.84|107.48|110.46|107.1|0
1653525310000|2022-05-26 00:35:10|110.59|107.23|110.78|107.42|110.78|107.42|110.59|107.23|0
1653525320000|2022-05-26 00:35:20|110.84|107.48|111.22|107.86|111.22|107.86|110.84|107.48|0
1653525330000|2022-05-26 00:35:30|111.09|107.73|111.09|107.73|111.09|107.73|111.09|107.73|0
1653525340000|2022-05-26 00:35:40|110.97|107.61|110.97|107.61|111.03|107.67|110.97|107.61|0
1653525350000|2022-05-26 00:35:50|111.22|107.86|111.16|107.8|111.22|107.86|111.09|107.73|0
1653525360000|2022-05-26 00:36:00|111.35|107.99|110.97|107.61|111.35|107.99|110.97|107.61|0
1653525370000|2022-05-26 00:36:10|111.03|107.67|110.97|107.61|111.03|107.67|110.97|107.61|0
1653525380000|2022-05-26 00:36:20|111.09|107.73|111.03|107.67|111.09|107.73|110.97|107.61|0
1653525390000|2022-05-26 00:36:30|110.84|107.48|110.84|107.48|110.91|107.55|110.84|107.48|0
1653525400000|2022-05-26 00:36:40|110.97|107.61|110.97|107.61|111.09|107.73|110.97|107.61|0
1653525410000|2022-05-26 00:36:50|111.03|107.67|111.09|107.73|111.09|107.73|111.03|107.67|0
1653525420000|2022-05-26 00:37:00|111.34|107.98|111.98|108.62|112.11|108.75|111.34|107.98|0
1653525430000|2022-05-26 00:37:10|111.79|108.43|111.98|108.62|111.98|108.62|111.79|108.43|0
1653525440000|2022-05-26 00:37:20|111.85|108.49|111.34|107.98|111.85|108.49|111.34|107.98|0
1653525450000|2022-05-26 00:37:30|111.47|108.11|111.41|108.05|111.47|108.11|111.34|107.98|0
1653525460000|2022-05-26 00:37:40|111.47|108.11|111.34|107.98|111.47|108.11|111.34|107.98|0
1653525470000|2022-05-26 00:37:50|111.47|108.11|111.47|108.11|111.47|108.11|111.47|108.11|0
1653525480000|2022-05-26 00:38:00|111.6|108.24|111.66|108.3|111.79|108.43|111.6|108.24|0
1653525490000|2022-05-26 00:38:10|111.72|108.36|112.04|108.68|112.04|108.68|111.72|108.36|0
1653525500000|2022-05-26 00:38:20|112.1|108.74|112.1|108.74|112.36|109|112.1|108.74|0
1653525510000|2022-05-26 00:38:30|112.23|108.87|112.1|108.74|112.23|108.87|112.1|108.74|0
1653525520000|2022-05-26 00:38:40|112.23|108.87|112.23|108.87|112.36|109|112.23|108.87|0
1653525540000|2022-05-26 00:39:00|112.1|108.74|111.98|108.62|112.1|108.74|111.98|108.62|0
1653525550000|2022-05-26 00:39:10|111.91|108.55|111.98|108.62|112.1|108.74|111.91|108.55|0
1653525560000|2022-05-26 00:39:20|111.97|108.61|111.72|108.36|111.97|108.61|111.72|108.36|0
1653525570000|2022-05-26 00:39:30|111.97|108.61|111.97|108.61|112.1|108.74|111.97|108.61|0
1653525580000|2022-05-26 00:39:40|111.85|108.49|111.85|108.49|111.97|108.61|111.85|108.49|0
1653525590000|2022-05-26 00:39:50|111.72|108.36|111.53|108.17|111.79|108.43|111.53|108.17|0
1653525600000|2022-05-26 00:40:00|111.47|108.11|111.59|108.23|111.72|108.36|111.47|108.11|0
1653525610000|2022-05-26 00:40:10|111.66|108.3|111.72|108.36|111.85|108.49|111.66|108.3|0
1653525620000|2022-05-26 00:40:20|111.66|108.3|111.72|108.36|111.72|108.36|111.66|108.3|0
1653525630000|2022-05-26 00:40:30|111.66|108.3|111.79|108.43|111.79|108.43|111.66|108.3|0
1653525640000|2022-05-26 00:40:40|111.85|108.49|111.72|108.36|111.85|108.49|111.66|108.3|0
1653525650000|2022-05-26 00:40:50|111.85|108.49|111.72|108.36|111.85|108.49|111.72|108.36|0
1653525660000|2022-05-26 00:41:00|111.85|108.49|111.85|108.49|111.85|108.49|111.85|108.49|0
1653525670000|2022-05-26 00:41:10|112.1|108.74|111.97|108.61|112.1|108.74|111.97|108.61|0
1653525690000|2022-05-26 00:41:30|112.04|108.68|112.29|108.93|112.29|108.93|112.04|108.68|0
1653525700000|2022-05-26 00:41:40|112.23|108.87|112.1|108.74|112.23|108.87|112.1|108.74|0
1653525710000|2022-05-26 00:41:50|111.97|108.61|112.04|108.68|112.16|108.8|111.97|108.61|0
1653525720000|2022-05-26 00:42:00|112.1|108.74|112.1|108.74|112.22|108.86|112.1|108.74|0
1653525730000|2022-05-26 00:42:10|112.16|108.8|112.1|108.74|112.16|108.8|112.1|108.74|0
1653525740000|2022-05-26 00:42:20|112.04|108.68|111.97|108.61|112.04|108.68|111.97|108.61|0
1653525750000|2022-05-26 00:42:30|112.04|108.68|111.72|108.36|112.04|108.68|111.72|108.36|0
1653525760000|2022-05-26 00:42:40|111.59|108.23|111.46|108.1|111.59|108.23|111.46|108.1|0
1653525770000|2022-05-26 00:42:50|111.53|108.17|111.72|108.36|111.72|108.36|111.34|107.98|0
1653525780000|2022-05-26 00:43:00|111.59|108.23|111.72|108.36|111.72|108.36|111.59|108.23|0
1653525790000|2022-05-26 00:43:10|111.34|107.98|111.21|107.85|111.34|107.98|111.21|107.85|0
1653525800000|2022-05-26 00:43:20|111.08|107.72|111.08|107.72|111.08|107.72|111.08|107.72|0
1653525810000|2022-05-26 00:43:30|111.15|107.79|111.15|107.79|111.15|107.79|111.15|107.79|0
1653525820000|2022-05-26 00:43:40|110.83|107.47|110.2|106.84|110.83|107.47|110.2|106.84|0
1653525830000|2022-05-26 00:43:50|110.58|107.22|110.39|107.03|110.58|107.22|110.39|107.03|0
1653525840000|2022-05-26 00:44:00|110.58|107.22|109.82|106.46|110.58|107.22|109.82|106.46|0
1653525850000|2022-05-26 00:44:10|109.7|106.34|109.82|106.46|109.82|106.46|109.7|106.34|0
1653525860000|2022-05-26 00:44:20|109.57|106.21|109.32|105.96|109.7|106.34|109.32|105.96|0
1653525870000|2022-05-26 00:44:30|109.57|106.21|109.76|106.4|109.76|106.4|109.57|106.21|0
1653525880000|2022-05-26 00:44:40|109.32|105.96|109.57|106.21|109.64|106.28|109.32|105.96|0
1653525890000|2022-05-26 00:44:50|109.2|105.84|109.32|105.96|109.32|105.96|109.2|105.84|0
1653525900000|2022-05-26 00:45:00|109.39|106.03|109.44|106.08|109.44|106.08|109.38|106.02|0
1653525910000|2022-05-26 00:45:10|108.95|105.59|109.26|105.9|109.26|105.9|108.95|105.59|0
1653525920000|2022-05-26 00:45:20|109.32|105.96|109.82|106.46|109.82|106.46|109.32|105.96|0
1653525930000|2022-05-26 00:45:30|109.95|106.59|109.69|106.33|109.95|106.59|109.69|106.33|0
1653525940000|2022-05-26 00:45:40|109.38|106.02|109.07|105.71|109.38|106.02|109.07|105.71|0
1653525950000|2022-05-26 00:45:50|109.13|105.77|109.19|105.83|109.19|105.83|109.07|105.71|0
1653525960000|2022-05-26 00:46:00|109.07|105.71|108.82|105.46|109.07|105.71|108.82|105.46|0
1653525970000|2022-05-26 00:46:10|108.94|105.58|108.88|105.52|108.94|105.58|108.82|105.46|0
1653525980000|2022-05-26 00:46:20|108.94|105.58|108.94|105.58|108.94|105.58|108.88|105.52|0
1653525990000|2022-05-26 00:46:30|108.82|105.46|108.82|105.46|108.82|105.46|108.82|105.46|0
1653526010000|2022-05-26 00:46:50|108.76|105.4|108.69|105.33|108.82|105.46|108.69|105.33|0
1653526020000|2022-05-26 00:47:00|108.94|105.58|109.07|105.71|109.07|105.71|108.82|105.46|0
1653526030000|2022-05-26 00:47:10|109.32|105.96|109.32|105.96|109.32|105.96|109.19|105.83|0
1653526040000|2022-05-26 00:47:20|109.19|105.83|109.07|105.71|109.19|105.83|109.07|105.71|0
1653526050000|2022-05-26 00:47:30|108.94|105.58|108.88|105.52|108.94|105.58|108.82|105.46|0
1653526060000|2022-05-26 00:47:40|108.94|105.58|108.94|105.58|108.94|105.58|108.69|105.33|0
1653526070000|2022-05-26 00:47:50|109.07|105.71|109.07|105.71|109.13|105.77|109.07|105.71|0
1653526080000|2022-05-26 00:48:00|108.94|105.58|109.07|105.71|109.07|105.71|108.94|105.58|0
1653526090000|2022-05-26 00:48:10|109.19|105.83|109.19|105.83|109.31|105.95|109.07|105.71|0
1653526100000|2022-05-26 00:48:20|109.31|105.95|109.13|105.77|109.31|105.95|109.13|105.77|0
1653526110000|2022-05-26 00:48:30|109.06|105.7|109.19|105.83|109.19|105.83|109.06|105.7|0
1653526120000|2022-05-26 00:48:40|109.13|105.77|109.19|105.83|109.19|105.83|109.13|105.77|0
1653526130000|2022-05-26 00:48:50|109.31|105.95|109.31|105.95|109.31|105.95|109.31|105.95|0
1653526140000|2022-05-26 00:49:00|109.44|106.08|109.44|106.08|109.44|106.08|109.44|106.08|0
1653526150000|2022-05-26 00:49:10|109.5|106.14|109.31|105.95|109.5|106.14|109.31|105.95|0
1653526160000|2022-05-26 00:49:20|109.44|106.08|109.44|106.08|109.44|106.08|109.44|106.08|0
1653526170000|2022-05-26 00:49:30|109.38|106.02|109.44|106.08|109.44|106.08|109.38|106.02|0
1653526180000|2022-05-26 00:49:40|109.56|106.2|109.56|106.2|109.56|106.2|109.56|106.2|0
1653526190000|2022-05-26 00:49:50|109.63|106.27|109.94|106.58|109.94|106.58|109.63|106.27|0
1653526200000|2022-05-26 00:50:00|109.81|106.45|109.94|106.58|109.94|106.58|109.81|106.45|0
1653526210000|2022-05-26 00:50:10|109.88|106.52|109.94|106.58|109.94|106.58|109.88|106.52|0
1653526220000|2022-05-26 00:50:20|109.81|106.45|109.88|106.52|109.88|106.52|109.81|106.45|0
1653526230000|2022-05-26 00:50:30|109.81|106.45|110.19|106.83|110.19|106.83|109.81|106.45|0
1653526240000|2022-05-26 00:50:40|110.38|107.02|110.69|107.33|110.69|107.33|110.31|106.95|0
1653526250000|2022-05-26 00:50:50|110.57|107.21|110.31|106.95|110.57|107.21|110.31|106.95|0
1653526260000|2022-05-26 00:51:00|110.44|107.08|110.38|107.02|110.44|107.08|110.38|107.02|0
1653526270000|2022-05-26 00:51:10|110.44|107.08|110.31|106.95|110.44|107.08|110.31|106.95|0
1653526280000|2022-05-26 00:51:20|110.56|107.2|110.69|107.33|110.69|107.33|110.44|107.08|0
1653526290000|2022-05-26 00:51:30|110.56|107.2|110.56|107.2|110.56|107.2|110.44|107.08|0
1653526310000|2022-05-26 00:51:50|110.69|107.33|110.82|107.46|110.82|107.46|110.69|107.33|0
1653526320000|2022-05-26 00:52:00|110.69|107.33|110.82|107.46|110.82|107.46|110.63|107.27|0
1653526330000|2022-05-26 00:52:10|110.75|107.39|110.75|107.39|110.75|107.39|110.75|107.39|0
1653526340000|2022-05-26 00:52:20|110.69|107.33|110.5|107.14|110.69|107.33|110.5|107.14|0
1653526350000|2022-05-26 00:52:30|110.31|106.95|110.31|106.95|110.44|107.08|110.31|106.95|0
1653526360000|2022-05-26 00:52:40|110.56|107.2|110.5|107.14|110.56|107.2|110.44|107.08|0
1653526370000|2022-05-26 00:52:50|110.56|107.2|110.18|106.82|110.56|107.2|110.18|106.82|0
1653526380000|2022-05-26 00:53:00|110.31|106.95|110.18|106.82|110.31|106.95|110.18|106.82|0
1653526390000|2022-05-26 00:53:10|110.31|106.95|110.18|106.82|110.31|106.95|110.18|106.82|0
1653526400000|2022-05-26 00:53:20|110.31|106.95|110.44|107.08|110.44|107.08|110.31|106.95|0
1653526410000|2022-05-26 00:53:30|110.31|106.95|110.37|107.01|110.37|107.01|110.25|106.89|0
1653526420000|2022-05-26 00:53:40|110.31|106.95|110.12|106.76|110.31|106.95|110.06|106.7|0
1653526430000|2022-05-26 00:53:50|110.18|106.82|110.12|106.76|110.18|106.82|110.06|106.7|0
1653526440000|2022-05-26 00:54:00|110.06|106.7|110.18|106.82|110.18|106.82|110|106.64|0
1653526450000|2022-05-26 00:54:10|110.12|106.76|110.18|106.82|110.18|106.82|110.12|106.76|0
1653526460000|2022-05-26 00:54:20|110.06|106.7|109.93|106.57|110.06|106.7|109.93|106.57|0
1653526470000|2022-05-26 00:54:30|109.87|106.51|110.06|106.7|110.06|106.7|109.87|106.51|0
1653526480000|2022-05-26 00:54:40|110|106.64|110.12|106.76|110.12|106.76|110|106.64|0
1653526490000|2022-05-26 00:54:50|110.06|106.7|110|106.64|110.06|106.7|109.93|106.57|0
1653526500000|2022-05-26 00:55:00|109.93|106.57|110.18|106.82|110.18|106.82|109.93|106.57|0
1653526510000|2022-05-26 00:55:10|110.12|106.76|110.18|106.82|110.18|106.82|110.12|106.76|0
1653526520000|2022-05-26 00:55:20|110.31|106.95|110.31|106.95|110.31|106.95|110.31|106.95|0
1653526530000|2022-05-26 00:55:30|110.25|106.89|110.43|107.07|110.43|107.07|110.25|106.89|0
1653526540000|2022-05-26 00:55:40|110.37|107.01|110.43|107.07|110.43|107.07|110.31|106.95|0
1653526560000|2022-05-26 00:56:00|110.56|107.2|110.62|107.26|110.68|107.32|110.56|107.2|0
1653526570000|2022-05-26 00:56:10|110.56|107.2|110.68|107.32|110.68|107.32|110.56|107.2|0
1653526580000|2022-05-26 00:56:20|110.81|107.45|110.93|107.57|110.93|107.57|110.81|107.45|0
1653526590000|2022-05-26 00:56:30|110.81|107.45|110.75|107.39|110.81|107.45|110.68|107.32|0
1653526600000|2022-05-26 00:56:40|110.81|107.45|110.81|107.45|110.81|107.45|110.81|107.45|0
1653526610000|2022-05-26 00:56:50|110.43|107.07|110.43|107.07|110.43|107.07|110.43|107.07|0
1653526620000|2022-05-26 00:57:00|110.56|107.2|110.68|107.32|110.68|107.32|110.56|107.2|0
1653526630000|2022-05-26 00:57:10|110.56|107.2|110.68|107.32|110.68|107.32|110.56|107.2|0
1653526640000|2022-05-26 00:57:20|110.75|107.39|110.68|107.32|110.75|107.39|110.68|107.32|0
1653526650000|2022-05-26 00:57:30|110.55|107.19|110.55|107.19|110.55|107.19|110.55|107.19|0
1653526660000|2022-05-26 00:57:40|110.43|107.07|110.43|107.07|110.43|107.07|110.43|107.07|0
1653526680000|2022-05-26 00:58:00|110.3|106.94|110.37|107.01|110.37|107.01|110.3|106.94|0
1653526690000|2022-05-26 00:58:10|110.3|106.94|110.43|107.07|110.43|107.07|110.3|106.94|0
1653526700000|2022-05-26 00:58:20|110.55|107.19|110.49|107.13|110.55|107.19|110.49|107.13|0
1653526710000|2022-05-26 00:58:30|110.43|107.07|110.43|107.07|110.43|107.07|110.43|107.07|0
1653526720000|2022-05-26 00:58:40|110.37|107.01|110.3|106.94|110.37|107.01|110.3|106.94|0
1653526730000|2022-05-26 00:58:50|110.18|106.82|110.05|106.69|110.18|106.82|110.05|106.69|0
1653526740000|2022-05-26 00:59:00|109.92|106.56|109.86|106.5|109.92|106.56|109.86|106.5|0
1653526750000|2022-05-26 00:59:10|109.92|106.56|109.74|106.38|109.92|106.56|109.67|106.31|0
1653526760000|2022-05-26 00:59:20|109.67|106.31|109.67|106.31|109.74|106.38|109.67|106.31|0
1653526770000|2022-05-26 00:59:30|109.8|106.44|109.67|106.31|109.8|106.44|109.67|106.31|0
1653526780000|2022-05-26 00:59:40|109.42|106.06|109.55|106.19|109.55|106.19|109.42|106.06|0
1653526790000|2022-05-26 00:59:50|109.74|106.38|109.42|106.06|109.74|106.38|109.42|106.06|0
1653526810000|2022-05-26 01:00:10|109.49|106.13|109.55|106.19|109.55|106.19|109.49|106.13|0
1653526820000|2022-05-26 01:00:20|109.8|106.44|109.61|106.25|109.8|106.44|109.61|106.25|0
1653526830000|2022-05-26 01:00:30|109.49|106.13|109.61|106.25|109.61|106.25|109.49|106.13|0
1653526840000|2022-05-26 01:00:40|109.67|106.31|109.55|106.19|109.67|106.31|109.55|106.19|0
1653526850000|2022-05-26 01:00:50|109.67|106.31|109.67|106.31|109.67|106.31|109.55|106.19|0
1653526860000|2022-05-26 01:01:00|109.86|106.5|110.05|106.69|110.05|106.69|109.86|106.5|0
1653526870000|2022-05-26 01:01:10|110.17|106.81|110.3|106.94|110.3|106.94|110.17|106.81|0
1653526880000|2022-05-26 01:01:20|110.24|106.88|110.42|107.06|110.42|107.06|110.24|106.88|0
1653526890000|2022-05-26 01:01:30|110.36|107|110.05|106.69|110.36|107|110.05|106.69|0
1653526900000|2022-05-26 01:01:40|109.92|106.56|109.54|106.18|109.92|106.56|109.54|106.18|0
1653526910000|2022-05-26 01:01:50|109.61|106.25|109.73|106.37|109.73|106.37|109.61|106.25|0
1653526920000|2022-05-26 01:02:00|109.86|106.5|109.73|106.37|109.86|106.5|109.73|106.37|0
1653526930000|2022-05-26 01:02:10|109.67|106.31|109.92|106.56|109.92|106.56|109.67|106.31|0
1653526940000|2022-05-26 01:02:20|109.67|106.31|109.79|106.43|109.79|106.43|109.67|106.31|0
1653526950000|2022-05-26 01:02:30|109.92|106.56|109.79|106.43|109.92|106.56|109.79|106.43|0
1653526960000|2022-05-26 01:02:40|109.67|106.31|109.67|106.31|109.67|106.31|109.67|106.31|0
1653526970000|2022-05-26 01:02:50|109.79|106.43|109.86|106.5|109.86|106.5|109.79|106.43|0
1653526980000|2022-05-26 01:03:00|109.98|106.62|109.79|106.43|110.04|106.68|109.79|106.43|0
1653526990000|2022-05-26 01:03:10|109.86|106.5|109.67|106.31|109.86|106.5|109.67|106.31|0
1653527000000|2022-05-26 01:03:20|109.54|106.18|109.86|106.5|109.86|106.5|109.54|106.18|0
1653527010000|2022-05-26 01:03:30|109.79|106.43|109.92|106.56|109.92|106.56|109.79|106.43|0
1653527020000|2022-05-26 01:03:40|109.79|106.43|109.86|106.5|109.92|106.56|109.79|106.43|0
1653527030000|2022-05-26 01:03:50|109.92|106.56|109.67|106.31|109.92|106.56|109.67|106.31|0
1653527040000|2022-05-26 01:04:00|109.79|106.43|109.92|106.56|109.98|106.62|109.79|106.43|0
1653527050000|2022-05-26 01:04:10|109.98|106.62|109.92|106.56|109.98|106.62|109.86|106.5|0
1653527060000|2022-05-26 01:04:20|109.79|106.43|109.92|106.56|109.92|106.56|109.79|106.43|0
1653527070000|2022-05-26 01:04:30|110.04|106.68|109.98|106.62|110.04|106.68|109.98|106.62|0
1653527080000|2022-05-26 01:04:40|110.04|106.68|109.91|106.55|110.04|106.68|109.91|106.55|0
1653527090000|2022-05-26 01:04:50|109.79|106.43|109.79|106.43|109.79|106.43|109.79|106.43|0
1653527100000|2022-05-26 01:05:00|109.91|106.55|109.98|106.62|110.04|106.68|109.91|106.55|0
1653527110000|2022-05-26 01:05:10|110.04|106.68|109.91|106.55|110.04|106.68|109.85|106.49|0
1653527120000|2022-05-26 01:05:20|110.04|106.68|109.91|106.55|110.04|106.68|109.91|106.55|0
1653527130000|2022-05-26 01:05:30|109.79|106.43|109.79|106.43|109.79|106.43|109.79|106.43|0
1653527140000|2022-05-26 01:05:40|109.91|106.55|109.91|106.55|109.91|106.55|109.85|106.49|0
1653527150000|2022-05-26 01:05:50|110.16|106.8|110.29|106.93|110.29|106.93|110.16|106.8|0
1653527160000|2022-05-26 01:06:00|110.42|107.06|110.23|106.87|110.54|107.18|110.23|106.87|0
1653527170000|2022-05-26 01:06:10|110.29|106.93|110.41|107.05|110.41|107.05|110.29|106.93|0
1653527180000|2022-05-26 01:06:20|110.29|106.93|110.16|106.8|110.29|106.93|110.16|106.8|0
1653527190000|2022-05-26 01:06:30|110.04|106.68|110.1|106.74|110.1|106.74|110.04|106.68|0
1653527200000|2022-05-26 01:06:40|110.16|106.8|110.04|106.68|110.16|106.8|110.04|106.68|0
1653527210000|2022-05-26 01:06:50|110.16|106.8|110.04|106.68|110.16|106.8|110.04|106.68|0
1653527240000|2022-05-26 01:07:20|109.91|106.55|109.91|106.55|109.91|106.55|109.91|106.55|0
1653527250000|2022-05-26 01:07:30|109.66|106.3|109.78|106.42|109.78|106.42|109.66|106.3|0
1653527260000|2022-05-26 01:07:40|109.72|106.36|109.66|106.3|109.72|106.36|109.66|106.3|0
1653527270000|2022-05-26 01:07:50|109.78|106.42|109.41|106.05|109.78|106.42|109.41|106.05|0
1653527280000|2022-05-26 01:08:00|109.53|106.17|109.53|106.17|109.53|106.17|109.47|106.11|0
1653527290000|2022-05-26 01:08:10|109.47|106.11|109.6|106.24|109.6|106.24|109.47|106.11|0
1653527300000|2022-05-26 01:08:20|109.66|106.3|109.35|105.99|109.66|106.3|109.35|105.99|0
1653527310000|2022-05-26 01:08:30|109.22|105.86|109.35|105.99|109.35|105.99|109.22|105.86|0
1653527320000|2022-05-26 01:08:40|109.28|105.92|108.97|105.61|109.28|105.92|108.97|105.61|0
1653527330000|2022-05-26 01:08:50|108.91|105.55|108.66|105.3|108.91|105.55|108.66|105.3|0
1653527340000|2022-05-26 01:09:00|108.78|105.42|108.91|105.55|108.91|105.55|108.78|105.42|0
1653527350000|2022-05-26 01:09:10|108.97|105.61|109.03|105.67|109.16|105.8|108.97|105.61|0
1653527360000|2022-05-26 01:09:20|108.91|105.55|108.78|105.42|108.91|105.55|108.66|105.3|0
1653527370000|2022-05-26 01:09:30|108.6|105.24|108.53|105.17|108.6|105.24|108.53|105.17|0
1653527380000|2022-05-26 01:09:40|108.78|105.42|108.78|105.42|108.78|105.42|108.66|105.3|0
1653527390000|2022-05-26 01:09:50|108.66|105.3|108.53|105.17|108.66|105.3|108.53|105.17|0
1653527400000|2022-05-26 01:10:00|108.6|105.24|108.78|105.42|108.78|105.42|108.53|105.17|0
1653527410000|2022-05-26 01:10:10|108.66|105.3|108.6|105.24|108.66|105.3|108.6|105.24|0
1653527420000|2022-05-26 01:10:20|108.66|105.3|108.78|105.42|108.78|105.42|108.66|105.3|0
1653527430000|2022-05-26 01:10:30|109.03|105.67|109.03|105.67|109.03|105.67|108.9|105.54|0
1653527440000|2022-05-26 01:10:40|109.34|105.98|109.47|106.11|109.53|106.17|109.34|105.98|0
1653527450000|2022-05-26 01:10:50|109.22|105.86|109.28|105.92|109.28|105.92|109.22|105.86|0
1653527460000|2022-05-26 01:11:00|109.34|105.98|109.28|105.92|109.53|106.17|109.28|105.92|0
1653527470000|2022-05-26 01:11:10|109.22|105.86|109.15|105.79|109.22|105.86|109.15|105.79|0
1653527480000|2022-05-26 01:11:20|109.4|106.04|109.47|106.11|109.47|106.11|109.34|105.98|0
1653527490000|2022-05-26 01:11:30|109.28|105.92|109.15|105.79|109.28|105.92|109.15|105.79|0
1653527500000|2022-05-26 01:11:40|109.28|105.92|109.28|105.92|109.28|105.92|109.22|105.86|0
1653527510000|2022-05-26 01:11:50|109.4|106.04|109.34|105.98|109.4|106.04|109.34|105.98|0
1653527520000|2022-05-26 01:12:00|109.4|106.04|109.53|106.17|109.53|106.17|109.34|105.98|0
1653527530000|2022-05-26 01:12:10|109.65|106.29|109.53|106.17|109.65|106.29|109.53|106.17|0
1653527540000|2022-05-26 01:12:20|109.65|106.29|109.53|106.17|109.65|106.29|109.53|106.17|0
1653527550000|2022-05-26 01:12:30|109.59|106.23|109.59|106.23|109.59|106.23|109.59|106.23|0
1653527560000|2022-05-26 01:12:40|109.65|106.29|109.53|106.17|109.65|106.29|109.53|106.17|0
1653527570000|2022-05-26 01:12:50|109.65|106.29|109.78|106.42|109.78|106.42|109.65|106.29|0
1653527580000|2022-05-26 01:13:00|109.65|106.29|109.78|106.42|109.78|106.42|109.65|106.29|0
1653527590000|2022-05-26 01:13:10|109.72|106.36|109.78|106.42|109.78|106.42|109.72|106.36|0
1653527600000|2022-05-26 01:13:20|109.65|106.29|109.59|106.23|109.65|106.29|109.59|106.23|0
1653527610000|2022-05-26 01:13:30|109.52|106.16|109.52|106.16|109.52|106.16|109.52|106.16|0
1653527620000|2022-05-26 01:13:40|109.65|106.29|109.52|106.16|109.65|106.29|109.52|106.16|0
1653527630000|2022-05-26 01:13:50|109.59|106.23|109.71|106.35|109.71|106.35|109.59|106.23|0
1653527640000|2022-05-26 01:14:00|109.9|106.54|109.9|106.54|109.9|106.54|109.9|106.54|0
1653527660000|2022-05-26 01:14:20|109.84|106.48|109.77|106.41|109.84|106.48|109.77|106.41|0
1653527680000|2022-05-26 01:14:40|109.84|106.48|109.9|106.54|109.9|106.54|109.84|106.48|0
1653527690000|2022-05-26 01:14:50|109.96|106.6|110.02|106.66|110.02|106.66|109.96|106.6|0
1653527700000|2022-05-26 01:15:00|110.09|106.73|109.46|106.1|110.09|106.73|109.46|106.1|0
1653527710000|2022-05-26 01:15:10|109.52|106.16|109.65|106.29|109.65|106.29|109.52|106.16|0
1653527720000|2022-05-26 01:15:20|109.77|106.41|109.77|106.41|109.77|106.41|109.65|106.29|0
1653527730000|2022-05-26 01:15:30|109.59|106.23|110.15|106.79|110.15|106.79|109.59|106.23|0
1653527740000|2022-05-26 01:15:40|109.9|106.54|109.77|106.41|109.9|106.54|109.77|106.41|0
1653527750000|2022-05-26 01:15:50|109.71|106.35|109.77|106.41|109.77|106.41|109.71|106.35|0
1653527760000|2022-05-26 01:16:00|109.9|106.54|109.77|106.41|109.9|106.54|109.77|106.41|0
1653527770000|2022-05-26 01:16:10|109.84|106.48|109.77|106.41|109.84|106.48|109.77|106.41|0
1653527780000|2022-05-26 01:16:20|109.71|106.35|109.71|106.35|109.71|106.35|109.71|106.35|0
1653527790000|2022-05-26 01:16:30|109.77|106.41|109.46|106.1|109.77|106.41|109.46|106.1|0
1653527800000|2022-05-26 01:16:40|109.52|106.16|109.27|105.91|109.52|106.16|109.27|105.91|0
1653527810000|2022-05-26 01:16:50|109.39|106.03|109.46|106.1|109.46|106.1|109.27|105.91|0
1653527820000|2022-05-26 01:17:00|109.39|106.03|109.46|106.1|109.46|106.1|109.33|105.97|0
1653527830000|2022-05-26 01:17:10|109.39|106.03|109.64|106.28|109.64|106.28|109.39|106.03|0
1653527840000|2022-05-26 01:17:20|109.77|106.41|109.77|106.41|109.77|106.41|109.64|106.28|0
1653527850000|2022-05-26 01:17:30|109.89|106.53|109.71|106.35|109.89|106.53|109.71|106.35|0
1653527860000|2022-05-26 01:17:40|109.64|106.28|109.77|106.41|109.77|106.41|109.64|106.28|0
1653527870000|2022-05-26 01:17:50|109.64|106.28|109.83|106.47|109.83|106.47|109.64|106.28|0
1653527880000|2022-05-26 01:18:00|109.96|106.6|109.89|106.53|110.02|106.66|109.89|106.53|0
1653527890000|2022-05-26 01:18:10|109.96|106.6|110.02|106.66|110.08|106.72|109.96|106.6|0
1653527900000|2022-05-26 01:18:20|110.08|106.72|110.02|106.66|110.08|106.72|110.02|106.66|0
1653527910000|2022-05-26 01:18:30|110.08|106.72|110.14|106.78|110.14|106.78|110.08|106.72|0
1653527920000|2022-05-26 01:18:40|110.08|106.72|110.08|106.72|110.14|106.78|110.08|106.72|0
1653527930000|2022-05-26 01:18:50|110.14|106.78|110.14|106.78|110.14|106.78|110.14|106.78|0
1653527940000|2022-05-26 01:19:00|110.39|107.03|110.21|106.85|110.39|107.03|110.21|106.85|0
1653527950000|2022-05-26 01:19:10|110.27|106.91|110.02|106.66|110.27|106.91|109.96|106.6|0
1653527960000|2022-05-26 01:19:20|110.08|106.72|110.14|106.78|110.14|106.78|110.08|106.72|0
1653527970000|2022-05-26 01:19:30|110.02|106.66|109.89|106.53|110.08|106.72|109.89|106.53|0
1653527980000|2022-05-26 01:19:40|109.77|106.41|109.83|106.47|109.96|106.6|109.77|106.41|0
1653527990000|2022-05-26 01:19:50|110.02|106.66|110.02|106.66|110.02|106.66|109.96|106.6|0
1653528000000|2022-05-26 01:20:00|110.08|106.72|110.02|106.66|110.08|106.72|110.02|106.66|0
1653528010000|2022-05-26 01:20:10|109.96|106.6|110.14|106.78|110.14|106.78|109.96|106.6|0
1653528020000|2022-05-26 01:20:20|110.08|106.72|110.27|106.91|110.27|106.91|110.08|106.72|0
1653528030000|2022-05-26 01:20:30|110.64|107.28|110.58|107.22|110.64|107.28|110.52|107.16|0
1653528040000|2022-05-26 01:20:40|110.52|107.16|110.64|107.28|110.64|107.28|110.52|107.16|0
1653528050000|2022-05-26 01:20:50|110.58|107.22|110.64|107.28|110.64|107.28|110.58|107.22|0
1653528060000|2022-05-26 01:21:00|110.52|107.16|110.46|107.1|110.52|107.16|110.39|107.03|0
1653528070000|2022-05-26 01:21:10|110.52|107.16|110.39|107.03|110.52|107.16|110.39|107.03|0
1653528080000|2022-05-26 01:21:20|110.52|107.16|110.52|107.16|110.52|107.16|110.52|107.16|0
1653528090000|2022-05-26 01:21:30|110.64|107.28|110.64|107.28|110.64|107.28|110.64|107.28|0
1653528100000|2022-05-26 01:21:40|110.71|107.35|110.89|107.53|110.89|107.53|110.71|107.35|0
1653528110000|2022-05-26 01:21:50|111.21|107.85|111.27|107.91|111.4|108.04|111.21|107.85|0
1653528120000|2022-05-26 01:22:00|111.15|107.79|111.21|107.85|111.27|107.91|111.15|107.79|0
1653528130000|2022-05-26 01:22:10|111.78|108.42|111.59|108.23|111.78|108.42|111.59|108.23|0
1653528140000|2022-05-26 01:22:20|111.72|108.36|111.72|108.36|111.72|108.36|111.65|108.29|0
1653528150000|2022-05-26 01:22:30|111.65|108.29|111.91|108.55|111.91|108.55|111.65|108.29|0
1653528160000|2022-05-26 01:22:40|112.03|108.67|112.03|108.67|112.16|108.8|112.03|108.67|0
1653528170000|2022-05-26 01:22:50|111.91|108.55|112.16|108.8|112.16|108.8|111.91|108.55|0
1653528180000|2022-05-26 01:23:00|112.03|108.67|111.91|108.55|112.03|108.67|111.91|108.55|0
1653528190000|2022-05-26 01:23:10|112.03|108.67|111.78|108.42|112.03|108.67|111.78|108.42|0
1653528200000|2022-05-26 01:23:20|111.97|108.61|111.9|108.54|111.97|108.61|111.9|108.54|0
1653528210000|2022-05-26 01:23:30|112.03|108.67|112.03|108.67|112.1|108.74|112.03|108.67|0
1653528230000|2022-05-26 01:23:50|112.1|108.74|111.78|108.42|112.1|108.74|111.78|108.42|0
1653528240000|2022-05-26 01:24:00|111.9|108.54|111.78|108.42|111.9|108.54|111.78|108.42|0
1653528250000|2022-05-26 01:24:10|111.9|108.54|112.1|108.74|112.1|108.74|111.9|108.54|0
1653528260000|2022-05-26 01:24:20|112.03|108.67|111.9|108.54|112.03|108.67|111.9|108.54|0
1653528270000|2022-05-26 01:24:30|112.03|108.67|111.78|108.42|112.03|108.67|111.78|108.42|0
1653528280000|2022-05-26 01:24:40|111.9|108.54|111.84|108.48|111.9|108.54|111.84|108.48|0
1653528290000|2022-05-26 01:24:50|111.9|108.54|111.97|108.61|112.03|108.67|111.9|108.54|0
1653528300000|2022-05-26 01:25:00|111.9|108.54|111.9|108.54|111.9|108.54|111.78|108.42|0
1653528310000|2022-05-26 01:25:10|112.03|108.67|112.03|108.67|112.03|108.67|112.03|108.67|0
1653528320000|2022-05-26 01:25:20|111.9|108.54|111.9|108.54|111.9|108.54|111.9|108.54|0
1653528330000|2022-05-26 01:25:30|111.97|108.61|111.9|108.54|112.03|108.67|111.9|108.54|0
1653528340000|2022-05-26 01:25:40|112.16|108.8|112.16|108.8|112.16|108.8|112.16|108.8|0
1653528350000|2022-05-26 01:25:50|112.28|108.92|112.28|108.92|112.28|108.92|112.28|108.92|0
1653528360000|2022-05-26 01:26:00|112.41|109.05|112.54|109.18|112.54|109.18|112.41|109.05|0
1653528370000|2022-05-26 01:26:10|112.48|109.12|112.22|108.86|112.54|109.18|112.22|108.86|0
1653528380000|2022-05-26 01:26:20|112.28|108.92|112.35|108.99|112.35|108.99|112.28|108.92|0
1653528390000|2022-05-26 01:26:30|112.22|108.86|112.15|108.79|112.28|108.92|112.15|108.79|0
1653528400000|2022-05-26 01:26:40|112.03|108.67|112.15|108.79|112.15|108.79|112.03|108.67|0
1653528410000|2022-05-26 01:26:50|112.22|108.86|112.15|108.79|112.28|108.92|112.15|108.79|0
1653528420000|2022-05-26 01:27:00|112.09|108.73|112.03|108.67|112.15|108.79|112.03|108.67|0
1653528430000|2022-05-26 01:27:10|111.96|108.6|111.9|108.54|111.96|108.6|111.9|108.54|0
1653528440000|2022-05-26 01:27:20|111.77|108.41|112.15|108.79|112.15|108.79|111.77|108.41|0
1653528450000|2022-05-26 01:27:30|112.03|108.67|112.03|108.67|112.03|108.67|112.03|108.67|0
1653528460000|2022-05-26 01:27:40|112.09|108.73|112.03|108.67|112.09|108.73|112.03|108.67|0
1653528470000|2022-05-26 01:27:50|112.02|108.66|112.02|108.66|112.09|108.73|112.02|108.66|0
1653528480000|2022-05-26 01:28:00|112.09|108.73|112.28|108.92|112.28|108.92|112.09|108.73|0
1653528490000|2022-05-26 01:28:10|112.35|108.99|112.47|109.11|112.47|109.11|112.28|108.92|0
1653528500000|2022-05-26 01:28:20|112.41|109.05|112.41|109.05|112.47|109.11|112.41|109.05|0
1653528510000|2022-05-26 01:28:30|112.34|108.98|112.28|108.92|112.34|108.98|112.28|108.92|0
1653528520000|2022-05-26 01:28:40|112.41|109.05|112.53|109.17|112.53|109.17|112.41|109.05|0
1653528530000|2022-05-26 01:28:50|112.66|109.3|112.73|109.37|112.73|109.37|112.66|109.3|0
1653528540000|2022-05-26 01:29:00|112.66|109.3|112.79|109.43|112.92|109.56|112.66|109.3|0
1653528550000|2022-05-26 01:29:10|112.66|109.3|112.79|109.43|112.79|109.43|112.66|109.3|0
1653528560000|2022-05-26 01:29:20|112.66|109.3|112.66|109.3|112.66|109.3|112.66|109.3|0
1653528570000|2022-05-26 01:29:30|112.6|109.24|112.66|109.3|112.66|109.3|112.6|109.24|0
1653528580000|2022-05-26 01:29:40|112.79|109.43|112.66|109.3|112.79|109.43|112.66|109.3|0
1653528590000|2022-05-26 01:29:50|112.79|109.43|112.91|109.55|112.91|109.55|112.79|109.43|0
1653528600000|2022-05-26 01:30:00|112.79|109.43|113.17|109.81|113.17|109.81|112.79|109.43|0
1653528610000|2022-05-26 01:30:10|113.04|109.68|113.17|109.81|113.17|109.81|113.04|109.68|0
1653528620000|2022-05-26 01:30:20|113.3|109.94|113.3|109.94|113.42|110.06|113.3|109.94|0
1653528630000|2022-05-26 01:30:30|113.24|109.88|113.3|109.94|113.42|110.06|113.24|109.88|0
1653528640000|2022-05-26 01:30:40|113.17|109.81|113.42|110.06|113.42|110.06|113.17|109.81|0
1653528650000|2022-05-26 01:30:50|113.36|110|113.3|109.94|113.36|110|113.17|109.81|0
1653528660000|2022-05-26 01:31:00|113.42|110.06|113.42|110.06|113.42|110.06|113.42|110.06|0
1653528670000|2022-05-26 01:31:10|113.49|110.13|113.81|110.45|113.81|110.45|113.42|110.06|0
1653528680000|2022-05-26 01:31:20|113.75|110.39|113.42|110.06|113.75|110.39|113.42|110.06|0
1653528690000|2022-05-26 01:31:30|113.36|110|113.42|110.06|113.42|110.06|113.3|109.94|0
1653528700000|2022-05-26 01:31:40|113.29|109.93|113.29|109.93|113.29|109.93|113.29|109.93|0
1653528710000|2022-05-26 01:31:50|113.49|110.13|113.42|110.06|113.55|110.19|113.42|110.06|0
1653528720000|2022-05-26 01:32:00|113.55|110.19|113.81|110.45|113.81|110.45|113.55|110.19|0
1653528730000|2022-05-26 01:32:10|113.68|110.32|113.94|110.58|113.94|110.58|113.68|110.32|0
1653528740000|2022-05-26 01:32:20|114.06|110.7|113.87|110.51|114.06|110.7|113.81|110.45|0
1653528750000|2022-05-26 01:32:30|114.06|110.7|114.06|110.7|114.13|110.77|114.06|110.7|0
1653528760000|2022-05-26 01:32:40|114.19|110.83|113.93|110.57|114.19|110.83|113.93|110.57|0
1653528770000|2022-05-26 01:32:50|114.06|110.7|114.06|110.7|114.06|110.7|114.06|110.7|0
1653528780000|2022-05-26 01:33:00|114.19|110.83|114.19|110.83|114.19|110.83|114.13|110.77|0
1653528790000|2022-05-26 01:33:10|114.32|110.96|114.19|110.83|114.32|110.96|114.19|110.83|0
1653528800000|2022-05-26 01:33:20|114.06|110.7|114.06|110.7|114.19|110.83|114.06|110.7|0
1653528810000|2022-05-26 01:33:30|114|110.64|113.93|110.57|114|110.64|113.93|110.57|0
1653528820000|2022-05-26 01:33:40|114|110.64|113.93|110.57|114.06|110.7|113.93|110.57|0
1653528830000|2022-05-26 01:33:50|113.8|110.44|113.8|110.44|113.8|110.44|113.68|110.32|0
1653528840000|2022-05-26 01:34:00|113.87|110.51|114|110.64|114.06|110.7|113.87|110.51|0
1653528850000|2022-05-26 01:34:10|113.93|110.57|113.68|110.32|113.93|110.57|113.68|110.32|0
1653528860000|2022-05-26 01:34:20|113.61|110.25|113.29|109.93|113.61|110.25|113.29|109.93|0
1653528870000|2022-05-26 01:34:30|113.23|109.87|113.16|109.8|113.23|109.87|113.16|109.8|0
1653528880000|2022-05-26 01:34:40|113.23|109.87|113.16|109.8|113.23|109.87|113.16|109.8|0
1653528890000|2022-05-26 01:34:50|113.42|110.06|113.29|109.93|113.42|110.06|113.29|109.93|0
1653528900000|2022-05-26 01:35:00|113.42|110.06|113.67|110.31|113.67|110.31|113.42|110.06|0
1653528910000|2022-05-26 01:35:10|113.8|110.44|113.55|110.19|113.8|110.44|113.55|110.19|0
1653528920000|2022-05-26 01:35:20|113.67|110.31|113.42|110.06|113.67|110.31|113.42|110.06|0
1653528930000|2022-05-26 01:35:30|113.48|110.12|113.54|110.18|113.54|110.18|113.48|110.12|0
1653528940000|2022-05-26 01:35:40|113.61|110.25|113.67|110.31|113.67|110.31|113.61|110.25|0
1653528950000|2022-05-26 01:35:50|113.54|110.18|113.67|110.31|113.67|110.31|113.54|110.18|0
1653528960000|2022-05-26 01:36:00|113.8|110.44|114.7|111.34|114.7|111.34|113.8|110.44|0
1653528970000|2022-05-26 01:36:10|114.96|111.6|114.9|111.54|114.96|111.6|114.9|111.54|0
1653528980000|2022-05-26 01:36:20|115.22|111.86|115.74|112.38|115.74|112.38|115.22|111.86|0
1653528990000|2022-05-26 01:36:30|115.61|112.25|115.81|112.45|115.81|112.45|115.61|112.25|0
1653529000000|2022-05-26 01:36:40|115.87|112.51|115.61|112.25|116|112.64|115.61|112.25|0
1653529010000|2022-05-26 01:36:50|115.48|112.12|115.42|112.06|115.48|112.12|115.42|112.06|0
1653529020000|2022-05-26 01:37:00|115.35|111.99|115.22|111.86|115.35|111.99|115.22|111.86|0
1653529030000|2022-05-26 01:37:10|115.09|111.73|114.96|111.6|115.09|111.73|114.96|111.6|0
1653529040000|2022-05-26 01:37:20|115.09|111.73|115.09|111.73|115.09|111.73|115.03|111.67|0
1653529050000|2022-05-26 01:37:30|114.9|111.54|115.09|111.73|115.09|111.73|114.9|111.54|0
1653529060000|2022-05-26 01:37:40|115.03|111.67|115.35|111.99|115.48|112.12|115.03|111.67|0
1653529070000|2022-05-26 01:37:50|115.48|112.12|115.48|112.12|115.48|112.12|115.35|111.99|0
1653529080000|2022-05-26 01:38:00|115.61|112.25|116.65|113.29|116.65|113.29|115.61|112.25|0
1653529090000|2022-05-26 01:38:10|116.71|113.35|116.52|113.16|116.71|113.35|116.52|113.16|0
1653529100000|2022-05-26 01:38:20|116.32|112.96|116.45|113.09|116.45|113.09|116.32|112.96|0
1653529110000|2022-05-26 01:38:30|116.39|113.03|116.12|112.76|116.39|113.03|116.12|112.76|0
1653529120000|2022-05-26 01:38:40|115.99|112.63|115.99|112.63|115.99|112.63|115.99|112.63|0
1653529130000|2022-05-26 01:38:50|116.12|112.76|115.86|112.5|116.12|112.76|115.86|112.5|0
1653529140000|2022-05-26 01:39:00|115.73|112.37|115.73|112.37|115.93|112.57|115.73|112.37|0
1653529150000|2022-05-26 01:39:10|115.6|112.24|115.99|112.63|115.99|112.63|115.6|112.24|0
1653529160000|2022-05-26 01:39:20|115.86|112.5|115.86|112.5|115.86|112.5|115.86|112.5|0
1653529170000|2022-05-26 01:39:30|115.8|112.44|115.8|112.44|115.8|112.44|115.8|112.44|0
1653529180000|2022-05-26 01:39:40|115.86|112.5|115.86|112.5|115.99|112.63|115.86|112.5|0
1653529190000|2022-05-26 01:39:50|115.73|112.37|115.6|112.24|115.8|112.44|115.6|112.24|0
1653529200000|2022-05-26 01:40:00|115.8|112.44|116.12|112.76|116.12|112.76|115.8|112.44|0
1653529210000|2022-05-26 01:40:10|115.99|112.63|116.12|112.76|116.12|112.76|115.86|112.5|0
1653529220000|2022-05-26 01:40:20|115.86|112.5|115.86|112.5|115.86|112.5|115.86|112.5|0
1653529230000|2022-05-26 01:40:30|115.99|112.63|115.99|112.63|115.99|112.63|115.93|112.57|0
1653529240000|2022-05-26 01:40:40|116.12|112.76|115.86|112.5|116.12|112.76|115.86|112.5|0
1653529250000|2022-05-26 01:40:50|116.12|112.76|116.12|112.76|116.12|112.76|116.12|112.76|0
1653529260000|2022-05-26 01:41:00|115.99|112.63|115.86|112.5|116.25|112.89|115.86|112.5|0
1653529270000|2022-05-26 01:41:10|115.73|112.37|115.34|111.98|115.73|112.37|115.34|111.98|0
1653529280000|2022-05-26 01:41:20|115.47|112.11|115.47|112.11|115.6|112.24|115.47|112.11|0
1653529290000|2022-05-26 01:41:30|115.34|111.98|115.41|112.05|115.41|112.05|115.21|111.85|0
1653529300000|2022-05-26 01:41:40|115.08|111.72|115.08|111.72|115.08|111.72|115.08|111.72|0
1653529310000|2022-05-26 01:41:50|115.21|111.85|115.34|111.98|115.41|112.05|115.21|111.85|0
1653529320000|2022-05-26 01:42:00|115.47|112.11|115.73|112.37|115.73|112.37|115.47|112.11|0
1653529330000|2022-05-26 01:42:10|115.67|112.31|115.73|112.37|115.86|112.5|115.67|112.31|0
1653529340000|2022-05-26 01:42:20|115.6|112.24|115.47|112.11|115.6|112.24|115.34|111.98|0
1653529350000|2022-05-26 01:42:30|115.21|111.85|115.34|111.98|115.34|111.98|115.21|111.85|0
1653529360000|2022-05-26 01:42:40|115.21|111.85|115.21|111.85|115.21|111.85|115.21|111.85|0
1653529370000|2022-05-26 01:42:50|115.15|111.79|114.95|111.59|115.21|111.85|114.95|111.59|0
1653529380000|2022-05-26 01:43:00|115.21|111.85|115.08|111.72|115.21|111.85|115.08|111.72|0
1653529390000|2022-05-26 01:43:10|115.34|111.98|115.47|112.11|115.47|112.11|115.34|111.98|0
1653529400000|2022-05-26 01:43:20|115.41|112.05|115.47|112.11|115.47|112.11|115.41|112.05|0
1653529410000|2022-05-26 01:43:30|115.41|112.05|115.34|111.98|115.6|112.24|115.34|111.98|0
1653529420000|2022-05-26 01:43:40|115.28|111.92|115.21|111.85|115.34|111.98|115.21|111.85|0
1653529430000|2022-05-26 01:43:50|114.95|111.59|114.95|111.59|115.08|111.72|114.95|111.59|0
1653529440000|2022-05-26 01:44:00|115.08|111.72|114.95|111.59|115.08|111.72|114.95|111.59|0
1653529460000|2022-05-26 01:44:20|114.82|111.46|114.89|111.53|114.89|111.53|114.82|111.46|0
1653529470000|2022-05-26 01:44:30|114.82|111.46|115.27|111.91|115.47|112.11|114.76|111.4|0
1653529480000|2022-05-26 01:44:40|115.21|111.85|115.21|111.85|115.27|111.91|115.21|111.85|0
1653529490000|2022-05-26 01:44:50|115.47|112.11|115.59|112.23|115.59|112.23|115.4|112.04|0
1653529500000|2022-05-26 01:45:00|115.72|112.36|115.4|112.04|115.72|112.36|115.4|112.04|0
1653529510000|2022-05-26 01:45:10|115.21|111.85|115.21|111.85|115.21|111.85|115.08|111.72|0
1653529520000|2022-05-26 01:45:20|115.08|111.72|115.08|111.72|115.08|111.72|115.08|111.72|0
1653529530000|2022-05-26 01:45:30|115.14|111.78|115.01|111.65|115.14|111.78|114.95|111.59|0
1653529540000|2022-05-26 01:45:40|115.08|111.72|115.2|111.84|115.2|111.84|115.07|111.71|0
1653529550000|2022-05-26 01:45:50|115.07|111.71|115.33|111.97|115.33|111.97|115.07|111.71|0
1653529560000|2022-05-26 01:46:00|115.2|111.84|115.27|111.91|115.33|111.97|115.2|111.84|0
1653529570000|2022-05-26 01:46:10|115.2|111.84|115.2|111.84|115.33|111.97|115.2|111.84|0
1653529580000|2022-05-26 01:46:20|115.33|111.97|115.2|111.84|115.4|112.04|115.2|111.84|0
1653529590000|2022-05-26 01:46:30|115.14|111.78|115.07|111.71|115.2|111.84|115.07|111.71|0
1653529600000|2022-05-26 01:46:40|115.01|111.65|114.94|111.58|115.01|111.65|114.94|111.58|0
1653529610000|2022-05-26 01:46:50|114.88|111.52|114.88|111.52|114.94|111.58|114.88|111.52|0
1653529620000|2022-05-26 01:47:00|114.94|111.58|115.07|111.71|115.07|111.71|114.94|111.58|0
1653529630000|2022-05-26 01:47:10|114.94|111.58|115.07|111.71|115.07|111.71|114.94|111.58|0
1653529640000|2022-05-26 01:47:20|115.33|111.97|115.33|111.97|115.33|111.97|115.33|111.97|0
1653529660000|2022-05-26 01:47:40|115.27|111.91|115.33|111.97|115.33|111.97|115.27|111.91|0
1653529670000|2022-05-26 01:47:50|115.46|112.1|115.46|112.1|115.53|112.17|115.4|112.04|0
1653529680000|2022-05-26 01:48:00|115.59|112.23|115.98|112.62|115.98|112.62|115.59|112.23|0
1653529690000|2022-05-26 01:48:10|115.92|112.56|116.11|112.75|116.24|112.88|115.92|112.56|0
1653529700000|2022-05-26 01:48:20|116.37|113.01|116.76|113.4|116.76|113.4|116.37|113.01|0
1653529710000|2022-05-26 01:48:30|116.83|113.47|116.89|113.53|116.89|113.53|116.83|113.47|0
1653529720000|2022-05-26 01:48:40|116.76|113.4|117.02|113.66|117.02|113.66|116.76|113.4|0
1653529730000|2022-05-26 01:48:50|116.89|113.53|117.02|113.66|117.15|113.79|116.89|113.53|0
1653529740000|2022-05-26 01:49:00|116.89|113.53|116.57|113.21|116.89|113.53|116.57|113.21|0
1653529750000|2022-05-26 01:49:10|116.5|113.14|116.63|113.27|116.76|113.4|116.5|113.14|0
1653529760000|2022-05-26 01:49:20|116.76|113.4|116.63|113.27|116.76|113.4|116.63|113.27|0
1653529770000|2022-05-26 01:49:30|116.5|113.14|116.37|113.01|116.5|113.14|116.24|112.88|0
1653529780000|2022-05-26 01:49:40|116.31|112.95|116.24|112.88|116.31|112.95|116.24|112.88|0
1653529790000|2022-05-26 01:49:50|116.37|113.01|116.24|112.88|116.37|113.01|116.24|112.88|0
1653529800000|2022-05-26 01:50:00|116.3|112.94|116.11|112.75|116.37|113.01|116.11|112.75|0
1653529810000|2022-05-26 01:50:10|115.98|112.62|115.72|112.36|115.98|112.62|115.72|112.36|0
1653529820000|2022-05-26 01:50:20|115.85|112.49|115.98|112.62|115.98|112.62|115.85|112.49|0
1653529830000|2022-05-26 01:50:30|116.3|112.94|116.24|112.88|116.3|112.94|116.24|112.88|0
1653529840000|2022-05-26 01:50:40|116.3|112.94|116.3|112.94|116.37|113.01|116.3|112.94|0
1653529850000|2022-05-26 01:50:50|116.43|113.07|116.3|112.94|116.43|113.07|116.3|112.94|0
1653529860000|2022-05-26 01:51:00|116.24|112.88|116.24|112.88|116.37|113.01|116.24|112.88|0
1653529870000|2022-05-26 01:51:10|116.1|112.74|116.1|112.74|116.1|112.74|116.1|112.74|0
1653529880000|2022-05-26 01:51:20|116.04|112.68|115.71|112.35|116.04|112.68|115.71|112.35|0
1653529890000|2022-05-26 01:51:30|115.65|112.29|115.58|112.22|115.65|112.29|115.58|112.22|0
1653529900000|2022-05-26 01:51:40|115.71|112.35|115.71|112.35|115.71|112.35|115.71|112.35|0
1653529910000|2022-05-26 01:51:50|115.84|112.48|116.04|112.68|116.04|112.68|115.84|112.48|0
1653529920000|2022-05-26 01:52:00|115.91|112.55|116.04|112.68|116.1|112.74|115.91|112.55|0
1653529930000|2022-05-26 01:52:10|116.23|112.87|116.23|112.87|116.23|112.87|116.23|112.87|0
1653529940000|2022-05-26 01:52:20|116.3|112.94|115.84|112.48|116.3|112.94|115.84|112.48|0
1653529950000|2022-05-26 01:52:30|115.97|112.61|115.84|112.48|115.97|112.61|115.84|112.48|0
1653529960000|2022-05-26 01:52:40|115.97|112.61|115.97|112.61|115.97|112.61|115.97|112.61|0
1653529970000|2022-05-26 01:52:50|115.91|112.55|115.84|112.48|115.91|112.55|115.84|112.48|0
1653529980000|2022-05-26 01:53:00|115.78|112.42|115.71|112.35|115.78|112.42|115.71|112.35|0
1653530000000|2022-05-26 01:53:20|115.84|112.48|115.84|112.48|115.84|112.48|115.84|112.48|0
1653530010000|2022-05-26 01:53:30|115.78|112.42|115.71|112.35|115.84|112.48|115.71|112.35|0
1653530020000|2022-05-26 01:53:40|115.78|112.42|115.71|112.35|115.84|112.48|115.71|112.35|0
1653530030000|2022-05-26 01:53:50|115.58|112.22|115.45|112.09|115.58|112.22|115.45|112.09|0
1653530040000|2022-05-26 01:54:00|115.71|112.35|115.45|112.09|115.71|112.35|115.45|112.09|0
1653530050000|2022-05-26 01:54:10|115.32|111.96|115.45|112.09|115.45|112.09|115.32|111.96|0
1653530060000|2022-05-26 01:54:20|115.39|112.03|115.45|112.09|115.45|112.09|115.39|112.03|0
1653530070000|2022-05-26 01:54:30|115.39|112.03|115.71|112.35|115.71|112.35|115.39|112.03|0
1653530080000|2022-05-26 01:54:40|115.78|112.42|115.84|112.48|115.84|112.48|115.78|112.42|0
1653530090000|2022-05-26 01:54:50|115.78|112.42|115.97|112.61|115.97|112.61|115.78|112.42|0
1653530100000|2022-05-26 01:55:00|116.23|112.87|116.49|113.13|116.49|113.13|116.23|112.87|0
1653530110000|2022-05-26 01:55:10|116.36|113|116.36|113|116.43|113.07|116.36|113|0
1653530120000|2022-05-26 01:55:20|116.49|113.13|116.62|113.26|116.62|113.26|116.49|113.13|0
1653530130000|2022-05-26 01:55:30|116.49|113.13|116.43|113.07|116.49|113.13|116.43|113.07|0
1653530140000|2022-05-26 01:55:40|116.49|113.13|116.36|113|116.49|113.13|116.36|113|0
1653530150000|2022-05-26 01:55:50|117.01|113.65|117.01|113.65|117.01|113.65|117.01|113.65|0
1653530160000|2022-05-26 01:56:00|117.54|114.18|117.27|113.91|117.54|114.18|117.27|113.91|0
1653530170000|2022-05-26 01:56:10|117.73|114.37|117.93|114.57|117.93|114.57|117.6|114.24|0
1653530180000|2022-05-26 01:56:20|118.06|114.7|118.32|114.96|118.32|114.96|118.06|114.7|0
1653530190000|2022-05-26 01:56:30|118.19|114.83|118.26|114.9|118.26|114.9|118.19|114.83|0
1653530200000|2022-05-26 01:56:40|118.19|114.83|118.46|115.1|118.59|115.23|118.19|114.83|0
1653530210000|2022-05-26 01:56:50|118.32|114.96|118.45|115.09|118.46|115.1|118.32|114.96|0
1653530220000|2022-05-26 01:57:00|118.85|115.49|118.45|115.09|118.85|115.49|118.45|115.09|0
1653530230000|2022-05-26 01:57:10|118.32|114.96|118.06|114.7|118.32|114.96|118.06|114.7|0
1653530240000|2022-05-26 01:57:20|117.93|114.57|117.8|114.44|118.06|114.7|117.8|114.44|0
1653530250000|2022-05-26 01:57:30|117.73|114.37|117.66|114.3|117.8|114.44|117.66|114.3|0
1653530260000|2022-05-26 01:57:40|117.6|114.24|117.53|114.17|117.6|114.24|117.4|114.04|0
1653530270000|2022-05-26 01:57:50|117.66|114.3|117.73|114.37|117.8|114.44|117.66|114.3|0
1653530280000|2022-05-26 01:58:00|117.86|114.5|117.86|114.5|117.93|114.57|117.79|114.43|0
1653530290000|2022-05-26 01:58:10|117.93|114.57|117.79|114.43|117.93|114.57|117.79|114.43|0
1653530300000|2022-05-26 01:58:20|117.73|114.37|117.4|114.04|117.73|114.37|117.4|114.04|0
1653530310000|2022-05-26 01:58:30|117.6|114.24|117.53|114.17|117.6|114.24|117.53|114.17|0
1653530320000|2022-05-26 01:58:40|117.4|114.04|117.4|114.04|117.4|114.04|117.4|114.04|0
1653530330000|2022-05-26 01:58:50|117.27|113.91|117.4|114.04|117.4|114.04|117.27|113.91|0
1653530340000|2022-05-26 01:59:00|117.6|114.24|117.6|114.24|117.6|114.24|117.53|114.17|0
1653530350000|2022-05-26 01:59:10|117.53|114.17|117.79|114.43|117.79|114.43|117.53|114.17|0
1653530360000|2022-05-26 01:59:20|117.66|114.3|117.79|114.43|117.79|114.43|117.66|114.3|0
1653530370000|2022-05-26 01:59:30|117.92|114.56|118.32|114.96|118.32|114.96|117.92|114.56|0
1653530380000|2022-05-26 01:59:40|118.19|114.83|118.19|114.83|118.32|114.96|118.19|114.83|0
1653530390000|2022-05-26 01:59:50|118.12|114.76|118.19|114.83|118.19|114.83|118.05|114.69|0
1653530400000|2022-05-26 02:00:00|118.05|114.69|117.92|114.56|118.05|114.69|117.92|114.56|0
1653530410000|2022-05-26 02:00:10|117.66|114.3|117.66|114.3|117.66|114.3|117.6|114.24|0
1653530420000|2022-05-26 02:00:20|117.53|114.17|117.27|113.91|117.53|114.17|117.27|113.91|0
1653530430000|2022-05-26 02:00:30|117.4|114.04|117.4|114.04|117.47|114.11|117.4|114.04|0
1653530440000|2022-05-26 02:00:40|117.33|113.97|117.13|113.77|117.33|113.97|117.13|113.77|0
1653530450000|2022-05-26 02:00:50|117.07|113.71|117.4|114.04|117.4|114.04|117.07|113.71|0
1653530460000|2022-05-26 02:01:00|117.13|113.77|117.13|113.77|117.13|113.77|117.13|113.77|0
1653530470000|2022-05-26 02:01:10|117.26|113.9|117.26|113.9|117.33|113.97|117.26|113.9|0
1653530480000|2022-05-26 02:01:20|117.13|113.77|117.2|113.84|117.2|113.84|117.13|113.77|0
1653530490000|2022-05-26 02:01:30|117.26|113.9|117.4|114.04|117.4|114.04|117.13|113.77|0
1653530500000|2022-05-26 02:01:40|117.26|113.9|117.53|114.17|117.53|114.17|117.26|113.9|0
1653530510000|2022-05-26 02:01:50|117.39|114.03|117.39|114.03|117.39|114.03|117.39|114.03|0
1653530520000|2022-05-26 02:02:00|117.46|114.1|117.33|113.97|117.46|114.1|117.33|113.97|0
1653530530000|2022-05-26 02:02:10|117.39|114.03|117.53|114.17|117.59|114.23|117.39|114.03|0
1653530540000|2022-05-26 02:02:20|117.79|114.43|117.79|114.43|117.79|114.43|117.79|114.43|0
1653530550000|2022-05-26 02:02:30|117.72|114.36|117.92|114.56|117.92|114.56|117.72|114.36|0
1653530560000|2022-05-26 02:02:40|117.99|114.63|117.92|114.56|117.99|114.63|117.92|114.56|0
1653530570000|2022-05-26 02:02:50|117.79|114.43|117.86|114.5|117.92|114.56|117.79|114.43|0
1653530580000|2022-05-26 02:03:00|117.92|114.56|117.92|114.56|117.99|114.63|117.92|114.56|0
1653530590000|2022-05-26 02:03:10|118.05|114.69|118.05|114.69|118.05|114.69|118.05|114.69|0
1653530600000|2022-05-26 02:03:20|118.18|114.82|118.05|114.69|118.31|114.95|118.05|114.69|0
1653530610000|2022-05-26 02:03:30|117.99|114.63|117.99|114.63|117.99|114.63|117.99|114.63|0
1653530620000|2022-05-26 02:03:40|117.92|114.56|118.31|114.95|118.31|114.95|117.79|114.43|0
1653530630000|2022-05-26 02:03:50|118.38|115.02|118.71|115.35|118.71|115.35|118.31|114.95|0
1653530640000|2022-05-26 02:04:00|118.44|115.08|118.58|115.22|118.71|115.35|118.44|115.08|0
1653530650000|2022-05-26 02:04:10|118.64|115.28|118.38|115.02|118.71|115.35|118.31|114.95|0
1653530660000|2022-05-26 02:04:20|118.05|114.69|117.92|114.56|118.12|114.76|117.92|114.56|0
1653530670000|2022-05-26 02:04:30|118.05|114.69|117.92|114.56|118.05|114.69|117.92|114.56|0
1653530680000|2022-05-26 02:04:40|118.05|114.69|118.05|114.69|118.18|114.82|118.05|114.69|0
1653530690000|2022-05-26 02:04:50|117.85|114.49|118.18|114.82|118.18|114.82|117.85|114.49|0
1653530700000|2022-05-26 02:05:00|118.44|115.08|118.25|114.89|118.44|115.08|118.25|114.89|0
1653530710000|2022-05-26 02:05:10|118.05|114.69|118.18|114.82|118.25|114.89|118.05|114.69|0
1653530720000|2022-05-26 02:05:20|118.11|114.75|117.78|114.42|118.11|114.75|117.78|114.42|0
1653530730000|2022-05-26 02:05:30|117.91|114.55|117.85|114.49|117.91|114.55|117.85|114.49|0
1653530740000|2022-05-26 02:05:40|117.78|114.42|117.59|114.23|117.78|114.42|117.59|114.23|0
1653530760000|2022-05-26 02:06:00|117.52|114.16|117.46|114.1|117.52|114.16|117.39|114.03|0
1653530770000|2022-05-26 02:06:10|117.65|114.29|117.72|114.36|117.72|114.36|117.65|114.29|0
1653530780000|2022-05-26 02:06:20|117.65|114.29|118.38|115.02|118.38|115.02|117.65|114.29|0
1653530790000|2022-05-26 02:06:30|118.44|115.08|118.18|114.82|118.44|115.08|118.18|114.82|0
1653530800000|2022-05-26 02:06:40|118.04|114.68|118.04|114.68|118.04|114.68|118.04|114.68|0
1653530810000|2022-05-26 02:06:50|118.18|114.82|118.24|114.88|118.31|114.95|118.18|114.82|0
1653530820000|2022-05-26 02:07:00|118.18|114.82|118.18|114.82|118.31|114.95|118.18|114.82|0
1653530830000|2022-05-26 02:07:10|118.11|114.75|118.04|114.68|118.18|114.82|118.04|114.68|0
1653530840000|2022-05-26 02:07:20|118.17|114.81|118.17|114.81|118.17|114.81|118.11|114.75|0
1653530850000|2022-05-26 02:07:30|118.04|114.68|117.91|114.55|118.04|114.68|117.91|114.55|0
1653530860000|2022-05-26 02:07:40|118.04|114.68|117.98|114.62|118.04|114.68|117.98|114.62|0
1653530870000|2022-05-26 02:07:50|117.91|114.55|117.52|114.16|117.91|114.55|117.52|114.16|0
1653530880000|2022-05-26 02:08:00|117.65|114.29|117.72|114.36|117.72|114.36|117.52|114.16|0
1653530890000|2022-05-26 02:08:10|117.65|114.29|117.78|114.42|117.78|114.42|117.65|114.29|0
1653530900000|2022-05-26 02:08:20|117.91|114.55|117.91|114.55|118.04|114.68|117.91|114.55|0
1653530920000|2022-05-26 02:08:40|117.78|114.42|118.04|114.68|118.04|114.68|117.78|114.42|0
1653530930000|2022-05-26 02:08:50|117.91|114.55|117.58|114.22|117.91|114.55|117.58|114.22|0
1653530940000|2022-05-26 02:09:00|117.51|114.15|117.71|114.35|117.71|114.35|117.51|114.15|0
1653530950000|2022-05-26 02:09:10|117.58|114.22|117.58|114.22|117.71|114.35|117.58|114.22|0
1653530960000|2022-05-26 02:09:20|117.65|114.29|117.51|114.15|117.65|114.29|117.51|114.15|0
1653530970000|2022-05-26 02:09:30|117.38|114.02|117.45|114.09|117.45|114.09|117.38|114.02|0
1653530980000|2022-05-26 02:09:40|117.38|114.02|117.64|114.28|117.64|114.28|117.38|114.02|0
1653530990000|2022-05-26 02:09:50|117.45|114.09|117.38|114.02|117.45|114.09|117.38|114.02|0
1653531000000|2022-05-26 02:10:00|117.25|113.89|117.12|113.76|117.25|113.89|117.12|113.76|0
1653531010000|2022-05-26 02:10:10|116.99|113.63|116.86|113.5|116.99|113.63|116.86|113.5|0
1653531020000|2022-05-26 02:10:20|116.99|113.63|117.06|113.7|117.12|113.76|116.99|113.63|0
1653531030000|2022-05-26 02:10:30|117.12|113.76|116.99|113.63|117.12|113.76|116.99|113.63|0
1653531040000|2022-05-26 02:10:40|117.12|113.76|117.19|113.83|117.32|113.96|117.06|113.7|0
1653531050000|2022-05-26 02:10:50|117.12|113.76|117.19|113.83|117.19|113.83|117.12|113.76|0
1653531060000|2022-05-26 02:11:00|117.25|113.89|117.38|114.02|117.38|114.02|117.25|113.89|0
1653531070000|2022-05-26 02:11:10|117.64|114.28|117.77|114.41|117.77|114.41|117.64|114.28|0
1653531080000|2022-05-26 02:11:20|117.91|114.55|117.77|114.41|117.91|114.55|117.71|114.35|0
1653531090000|2022-05-26 02:11:30|117.71|114.35|117.71|114.35|117.71|114.35|117.64|114.28|0
1653531100000|2022-05-26 02:11:40|117.77|114.41|117.77|114.41|117.77|114.41|117.77|114.41|0
1653531110000|2022-05-26 02:11:50|117.71|114.35|117.9|114.54|117.9|114.54|117.71|114.35|0
1653531120000|2022-05-26 02:12:00|117.84|114.48|117.77|114.41|117.84|114.48|117.77|114.41|0
1653531130000|2022-05-26 02:12:10|117.97|114.61|117.9|114.54|117.97|114.61|117.9|114.54|0
1653531140000|2022-05-26 02:12:20|117.77|114.41|117.77|114.41|117.84|114.48|117.77|114.41|0
1653531150000|2022-05-26 02:12:30|117.64|114.28|118.03|114.67|118.03|114.67|117.64|114.28|0
1653531170000|2022-05-26 02:12:50|118.17|114.81|118.17|114.81|118.17|114.81|118.1|114.74|0
1653531180000|2022-05-26 02:13:00|118.23|114.87|118.43|115.07|118.43|115.07|118.23|114.87|0
1653531190000|2022-05-26 02:13:10|118.37|115.01|118.3|114.94|118.43|115.07|118.3|114.94|0
1653531200000|2022-05-26 02:13:20|118.43|115.07|118.69|115.33|118.69|115.33|118.37|115.01|0
1653531210000|2022-05-26 02:13:30|118.43|115.07|118.43|115.07|118.56|115.2|118.43|115.07|0
1653531220000|2022-05-26 02:13:40|118.56|115.2|118.63|115.27|118.63|115.27|118.56|115.2|0
1653531230000|2022-05-26 02:13:50|118.56|115.2|118.5|115.14|118.56|115.2|118.5|115.14|0
1653531240000|2022-05-26 02:14:00|118.56|115.2|118.96|115.6|118.96|115.6|118.56|115.2|0
1653531250000|2022-05-26 02:14:10|119.03|115.67|119.49|116.13|119.49|116.13|119.03|115.67|0
1653531260000|2022-05-26 02:14:20|119.62|116.26|119.75|116.39|119.75|116.39|119.49|116.13|0
1653531270000|2022-05-26 02:14:30|119.62|116.26|119.62|116.26|119.62|116.26|119.62|116.26|0
1653531280000|2022-05-26 02:14:40|119.49|116.13|119.22|115.86|119.49|116.13|119.22|115.86|0
1653531290000|2022-05-26 02:14:50|119.09|115.73|119.29|115.93|119.29|115.93|119.09|115.73|0
1653531300000|2022-05-26 02:15:00|119.35|115.99|119.22|115.86|119.49|116.13|119.22|115.86|0
1653531310000|2022-05-26 02:15:10|119.09|115.73|119.09|115.73|119.09|115.73|119.09|115.73|0
1653531320000|2022-05-26 02:15:20|119.22|115.86|118.95|115.59|119.22|115.86|118.95|115.59|0
1653531330000|2022-05-26 02:15:30|118.82|115.46|118.82|115.46|118.82|115.46|118.76|115.4|0
1653531340000|2022-05-26 02:15:40|118.56|115.2|118.56|115.2|118.63|115.27|118.56|115.2|0
1653531350000|2022-05-26 02:15:50|118.43|115.07|118.63|115.27|118.63|115.27|118.43|115.07|0
1653531360000|2022-05-26 02:16:00|118.69|115.33|118.42|115.06|118.69|115.33|118.42|115.06|0
1653531370000|2022-05-26 02:16:10|118.1|114.74|118.16|114.8|118.16|114.8|118.1|114.74|0
1653531380000|2022-05-26 02:16:20|118.42|115.06|118.16|114.8|118.42|115.06|118.16|114.8|0
1653531390000|2022-05-26 02:16:30|118.03|114.67|118.03|114.67|118.1|114.74|118.03|114.67|0
1653531400000|2022-05-26 02:16:40|118.1|114.74|117.9|114.54|118.1|114.74|117.9|114.54|0
1653531410000|2022-05-26 02:16:50|117.96|114.6|117.9|114.54|118.03|114.67|117.9|114.54|0
1653531420000|2022-05-26 02:17:00|117.76|114.4|118.16|114.8|118.16|114.8|117.76|114.4|0
1653531430000|2022-05-26 02:17:10|118.29|114.93|118.42|115.06|118.42|115.06|118.23|114.87|0
1653531440000|2022-05-26 02:17:20|118.23|114.87|118.16|114.8|118.23|114.87|118.16|114.8|0
1653531450000|2022-05-26 02:17:30|118.03|114.67|117.9|114.54|118.03|114.67|117.9|114.54|0
1653531460000|2022-05-26 02:17:40|118.03|114.67|117.96|114.6|118.03|114.67|117.9|114.54|0
1653531470000|2022-05-26 02:17:50|117.89|114.53|117.89|114.53|117.96|114.6|117.89|114.53|0
1653531480000|2022-05-26 02:18:00|117.76|114.4|117.89|114.53|117.89|114.53|117.76|114.4|0
1653531490000|2022-05-26 02:18:10|117.83|114.47|117.83|114.47|117.89|114.53|117.83|114.47|0
1653531500000|2022-05-26 02:18:20|117.76|114.4|117.76|114.4|117.76|114.4|117.76|114.4|0
1653531510000|2022-05-26 02:18:30|117.83|114.47|117.83|114.47|117.89|114.53|117.76|114.4|0
1653531520000|2022-05-26 02:18:40|117.89|114.53|117.76|114.4|117.89|114.53|117.76|114.4|0
1653531530000|2022-05-26 02:18:50|117.83|114.47|117.89|114.53|117.89|114.53|117.83|114.47|0
1653531540000|2022-05-26 02:19:00|117.76|114.4|117.76|114.4|117.89|114.53|117.76|114.4|0
1653531550000|2022-05-26 02:19:10|117.89|114.53|117.76|114.4|117.89|114.53|117.76|114.4|0
1653531560000|2022-05-26 02:19:20|117.83|114.47|118.02|114.66|118.02|114.66|117.76|114.4|0
1653531570000|2022-05-26 02:19:30|117.96|114.6|117.89|114.53|118.02|114.66|117.89|114.53|0
1653531580000|2022-05-26 02:19:40|117.96|114.6|117.89|114.53|117.96|114.6|117.89|114.53|0
1653531590000|2022-05-26 02:19:50|117.76|114.4|117.63|114.27|117.76|114.4|117.63|114.27|0
1653531600000|2022-05-26 02:20:00|117.3|113.94|117.5|114.14|117.63|114.27|117.3|113.94|0
1653531610000|2022-05-26 02:20:10|117.37|114.01|117.57|114.21|117.57|114.21|117.37|114.01|0
1653531620000|2022-05-26 02:20:20|117.37|114.01|117.3|113.94|117.37|114.01|117.23|113.87|0
1653531630000|2022-05-26 02:20:30|117.37|114.01|117.43|114.07|117.5|114.14|117.37|114.01|0
1653531640000|2022-05-26 02:20:40|117.5|114.14|117.36|114|117.5|114.14|117.36|114|0
1653531650000|2022-05-26 02:20:50|117.43|114.07|117.43|114.07|117.43|114.07|117.36|114|0
1653531660000|2022-05-26 02:21:00|117.5|114.14|117.56|114.2|117.56|114.2|117.5|114.14|0
1653531670000|2022-05-26 02:21:10|117.7|114.34|117.63|114.27|117.7|114.34|117.63|114.27|0
1653531680000|2022-05-26 02:21:20|117.56|114.2|117.49|114.13|117.56|114.2|117.49|114.13|0
1653531690000|2022-05-26 02:21:30|117.56|114.2|117.56|114.2|117.56|114.2|117.49|114.13|0
1653531700000|2022-05-26 02:21:40|117.49|114.13|117.56|114.2|117.56|114.2|117.49|114.13|0
1653531710000|2022-05-26 02:21:50|117.63|114.27|117.56|114.2|117.63|114.27|117.56|114.2|0
1653531720000|2022-05-26 02:22:00|117.63|114.27|117.63|114.27|117.69|114.33|117.63|114.27|0
1653531730000|2022-05-26 02:22:10|117.69|114.33|117.89|114.53|117.89|114.53|117.69|114.33|0
1653531740000|2022-05-26 02:22:20|117.82|114.46|117.82|114.46|117.82|114.46|117.82|114.46|0
1653531750000|2022-05-26 02:22:30|118.02|114.66|118.09|114.73|118.09|114.73|118.02|114.66|0
1653531760000|2022-05-26 02:22:40|118.02|114.66|118.02|114.66|118.02|114.66|118.02|114.66|0
1653531770000|2022-05-26 02:22:50|117.96|114.6|118.02|114.66|118.02|114.66|117.89|114.53|0
1653531780000|2022-05-26 02:23:00|118.28|114.92|118.15|114.79|118.28|114.92|118.15|114.79|0
1653531790000|2022-05-26 02:23:10|118.28|114.92|118.41|115.05|118.41|115.05|118.28|114.92|0
1653531800000|2022-05-26 02:23:20|118.55|115.19|118.68|115.32|118.68|115.32|118.55|115.19|0
1653531810000|2022-05-26 02:23:30|118.54|115.18|118.61|115.25|118.61|115.25|118.54|115.18|0
1653531820000|2022-05-26 02:23:40|118.35|114.99|117.49|114.13|118.35|114.99|117.49|114.13|0
1653531830000|2022-05-26 02:23:50|117.62|114.26|117.56|114.2|117.75|114.39|117.56|114.2|0
1653531840000|2022-05-26 02:24:00|117.62|114.26|117.69|114.33|117.69|114.33|117.56|114.2|0
1653531850000|2022-05-26 02:24:10|117.75|114.39|117.49|114.13|117.75|114.39|117.49|114.13|0
1653531860000|2022-05-26 02:24:20|117.43|114.07|117.49|114.13|117.49|114.13|117.36|114|0
1653531870000|2022-05-26 02:24:30|117.36|114|117.36|114|117.56|114.2|117.36|114|0
1653531880000|2022-05-26 02:24:40|117.23|113.87|117.23|113.87|117.23|113.87|117.23|113.87|0
1653531890000|2022-05-26 02:24:50|117.3|113.94|117.36|114|117.36|114|117.3|113.94|0
1653531900000|2022-05-26 02:25:00|117.3|113.94|117.16|113.8|117.3|113.94|117.16|113.8|0
1653531910000|2022-05-26 02:25:10|117.23|113.87|117.43|114.07|117.43|114.07|117.23|113.87|0
1653531920000|2022-05-26 02:25:20|117.36|114|117.49|114.13|117.49|114.13|117.36|114|0
1653531930000|2022-05-26 02:25:30|117.36|114|117.23|113.87|117.36|114|117.23|113.87|0
1653531940000|2022-05-26 02:25:40|117.29|113.93|116.83|113.47|117.29|113.93|116.83|113.47|0
1653531950000|2022-05-26 02:25:50|116.96|113.6|116.7|113.34|116.96|113.6|116.7|113.34|0
1653531960000|2022-05-26 02:26:00|116.64|113.28|116.83|113.47|116.83|113.47|116.64|113.28|0
1653531970000|2022-05-26 02:26:10|116.96|113.6|116.96|113.6|116.96|113.6|116.96|113.6|0
1653531980000|2022-05-26 02:26:20|117.09|113.73|116.9|113.54|117.09|113.73|116.9|113.54|0
1653531990000|2022-05-26 02:26:30|116.83|113.47|116.9|113.54|116.9|113.54|116.83|113.47|0
1653532000000|2022-05-26 02:26:40|116.83|113.47|116.83|113.47|116.83|113.47|116.83|113.47|0
1653532010000|2022-05-26 02:26:50|116.7|113.34|116.7|113.34|116.77|113.41|116.7|113.34|0
1653532020000|2022-05-26 02:27:00|116.64|113.28|116.7|113.34|116.7|113.34|116.64|113.28|0
1653532030000|2022-05-26 02:27:10|116.64|113.28|116.44|113.08|116.64|113.28|116.44|113.08|0
1653532040000|2022-05-26 02:27:20|116.57|113.21|116.57|113.21|116.77|113.41|116.57|113.21|0
1653532050000|2022-05-26 02:27:30|116.7|113.34|116.7|113.34|116.7|113.34|116.7|113.34|0
1653532060000|2022-05-26 02:27:40|116.57|113.21|116.57|113.21|116.64|113.28|116.57|113.21|0
1653532070000|2022-05-26 02:27:50|116.51|113.15|116.37|113.01|116.51|113.15|116.31|112.95|0
1653532080000|2022-05-26 02:28:00|116.44|113.08|116.31|112.95|116.44|113.08|116.31|112.95|0
1653532090000|2022-05-26 02:28:10|116.37|113.01|116.31|112.95|116.44|113.08|116.31|112.95|0
1653532100000|2022-05-26 02:28:20|116.44|113.08|116.64|113.28|116.64|113.28|116.37|113.01|0
1653532110000|2022-05-26 02:28:30|116.57|113.21|116.44|113.08|116.64|113.28|116.44|113.08|0
1653532120000|2022-05-26 02:28:40|116.5|113.14|116.7|113.34|116.83|113.47|116.5|113.14|0
1653532130000|2022-05-26 02:28:50|116.77|113.41|116.83|113.47|116.83|113.47|116.77|113.41|0
1653532140000|2022-05-26 02:29:00|116.7|113.34|116.96|113.6|116.96|113.6|116.7|113.34|0
1653532150000|2022-05-26 02:29:10|117.03|113.67|117.03|113.67|117.03|113.67|117.03|113.67|0
1653532160000|2022-05-26 02:29:20|117.22|113.86|117.22|113.86|117.35|113.99|117.22|113.86|0
1653532170000|2022-05-26 02:29:30|117.09|113.73|117.09|113.73|117.09|113.73|117.09|113.73|0
1653532180000|2022-05-26 02:29:40|117.22|113.86|117.22|113.86|117.22|113.86|117.09|113.73|0
1653532190000|2022-05-26 02:29:50|117.16|113.8|117.16|113.8|117.16|113.8|117.16|113.8|0
1653532200000|2022-05-26 02:30:00|117.09|113.73|116.89|113.53|117.09|113.73|116.83|113.47|0
1653532210000|2022-05-26 02:30:10|116.96|113.6|117.09|113.73|117.09|113.73|116.96|113.6|0
1653532220000|2022-05-26 02:30:20|116.96|113.6|116.89|113.53|116.96|113.6|116.89|113.53|0
1653532230000|2022-05-26 02:30:30|116.83|113.47|116.83|113.47|116.89|113.53|116.83|113.47|0
1653532240000|2022-05-26 02:30:40|116.96|113.6|116.82|113.46|116.96|113.6|116.82|113.46|0
1653532250000|2022-05-26 02:30:50|116.69|113.33|116.69|113.33|116.69|113.33|116.69|113.33|0
1653532260000|2022-05-26 02:31:00|116.56|113.2|116.69|113.33|116.69|113.33|116.56|113.2|0
1653532270000|2022-05-26 02:31:10|116.56|113.2|116.56|113.2|116.56|113.2|116.56|113.2|0
1653532280000|2022-05-26 02:31:20|116.43|113.07|116.56|113.2|116.56|113.2|116.43|113.07|0
1653532290000|2022-05-26 02:31:30|116.69|113.33|116.69|113.33|116.69|113.33|116.69|113.33|0
1653532310000|2022-05-26 02:31:50|116.82|113.46|116.76|113.4|116.82|113.46|116.76|113.4|0
1653532320000|2022-05-26 02:32:00|116.63|113.27|116.69|113.33|116.76|113.4|116.63|113.27|0
1653532330000|2022-05-26 02:32:10|116.5|113.14|116.37|113.01|116.5|113.14|116.37|113.01|0
1653532340000|2022-05-26 02:32:20|116.5|113.14|116.56|113.2|116.56|113.2|116.5|113.14|0
1653532350000|2022-05-26 02:32:30|116.5|113.14|116.43|113.07|116.5|113.14|116.43|113.07|0
1653532360000|2022-05-26 02:32:40|116.17|112.81|116.04|112.68|116.17|112.81|116.04|112.68|0
1653532370000|2022-05-26 02:32:50|116.17|112.81|116.04|112.68|116.17|112.81|116.04|112.68|0
1653532380000|2022-05-26 02:33:00|116.17|112.81|116.24|112.88|116.24|112.88|116.04|112.68|0
1653532390000|2022-05-26 02:33:10|116.17|112.81|116.11|112.75|116.17|112.81|116.11|112.75|0
1653532400000|2022-05-26 02:33:20|116.04|112.68|116.04|112.68|116.17|112.81|116.04|112.68|0
1653532410000|2022-05-26 02:33:30|116.17|112.81|116.17|112.81|116.17|112.81|116.04|112.68|0
1653532430000|2022-05-26 02:33:50|116.04|112.68|116.04|112.68|116.04|112.68|116.04|112.68|0
1653532440000|2022-05-26 02:34:00|115.91|112.55|116.04|112.68|116.04|112.68|115.91|112.55|0
1653532450000|2022-05-26 02:34:10|115.84|112.48|115.78|112.42|115.84|112.48|115.65|112.29|0
1653532460000|2022-05-26 02:34:20|115.97|112.61|115.78|112.42|115.97|112.61|115.78|112.42|0
1653532470000|2022-05-26 02:34:30|115.84|112.48|115.84|112.48|115.84|112.48|115.78|112.42|0
1653532480000|2022-05-26 02:34:40|115.78|112.42|115.91|112.55|115.91|112.55|115.78|112.42|0
1653532490000|2022-05-26 02:34:50|115.78|112.42|115.78|112.42|115.78|112.42|115.78|112.42|0
1653532500000|2022-05-26 02:35:00|115.65|112.29|115.71|112.35|115.71|112.35|115.64|112.28|0
1653532510000|2022-05-26 02:35:10|115.77|112.41|115.9|112.54|115.97|112.61|115.77|112.41|0
1653532520000|2022-05-26 02:35:20|115.77|112.41|115.77|112.41|115.77|112.41|115.77|112.41|0
1653532530000|2022-05-26 02:35:30|115.71|112.35|115.77|112.41|115.77|112.41|115.71|112.35|0
1653532550000|2022-05-26 02:35:50|115.9|112.54|115.9|112.54|115.9|112.54|115.84|112.48|0
1653532560000|2022-05-26 02:36:00|115.84|112.48|115.9|112.54|115.9|112.54|115.84|112.48|0
1653532570000|2022-05-26 02:36:10|116.03|112.67|116.29|112.93|116.29|112.93|116.03|112.67|0
1653532580000|2022-05-26 02:36:20|116.16|112.8|116.29|112.93|116.29|112.93|116.16|112.8|0
1653532600000|2022-05-26 02:36:40|116.16|112.8|116.29|112.93|116.29|112.93|116.16|112.8|0
1653532610000|2022-05-26 02:36:50|116.16|112.8|116.29|112.93|116.29|112.93|116.16|112.8|0
1653532630000|2022-05-26 02:37:10|116.36|113|116.55|113.19|116.55|113.19|116.36|113|0
1653532640000|2022-05-26 02:37:20|116.42|113.06|116.62|113.26|116.62|113.26|116.42|113.06|0
1653532650000|2022-05-26 02:37:30|116.68|113.32|116.68|113.32|116.68|113.32|116.55|113.19|0
1653532680000|2022-05-26 02:38:00|116.75|113.39|116.88|113.52|117.01|113.65|116.68|113.32|0
1653532690000|2022-05-26 02:38:10|116.94|113.58|116.88|113.52|116.94|113.58|116.88|113.52|0
1653532700000|2022-05-26 02:38:20|116.94|113.58|117.01|113.65|117.01|113.65|116.94|113.58|0
1653532710000|2022-05-26 02:38:30|116.81|113.45|116.94|113.58|116.94|113.58|116.81|113.45|0
1653532720000|2022-05-26 02:38:40|116.88|113.52|116.94|113.58|116.94|113.58|116.88|113.52|0
1653532730000|2022-05-26 02:38:50|116.88|113.52|117.07|113.71|117.07|113.71|116.88|113.52|0
1653532740000|2022-05-26 02:39:00|117.2|113.84|117.01|113.65|117.2|113.84|116.94|113.58|0
1653532750000|2022-05-26 02:39:10|117.07|113.71|117.2|113.84|117.2|113.84|117.07|113.71|0
1653532770000|2022-05-26 02:39:30|117.14|113.78|117.2|113.84|117.2|113.84|117.07|113.71|0
1653532780000|2022-05-26 02:39:40|117.14|113.78|117.2|113.84|117.2|113.84|117.14|113.78|0
1653532790000|2022-05-26 02:39:50|117.07|113.71|117.07|113.71|117.07|113.71|117.07|113.71|0
1653532800000|2022-05-26 02:40:00|116.88|113.52|116.81|113.45|116.94|113.58|116.81|113.45|0
1653532810000|2022-05-26 02:40:10|116.94|113.58|116.68|113.32|116.94|113.58|116.68|113.32|0
1653532820000|2022-05-26 02:40:20|116.75|113.39|116.68|113.32|116.75|113.39|116.68|113.32|0
1653532830000|2022-05-26 02:40:30|116.55|113.19|116.68|113.32|116.68|113.32|116.55|113.19|0
1653532840000|2022-05-26 02:40:40|116.62|113.26|116.42|113.06|116.62|113.26|116.42|113.06|0
1653532850000|2022-05-26 02:40:50|116.29|112.93|116.29|112.93|116.29|112.93|116.29|112.93|0
1653532860000|2022-05-26 02:41:00|116.42|113.06|116.29|112.93|116.42|113.06|116.22|112.86|0
1653532870000|2022-05-26 02:41:10|116.22|112.86|115.96|112.6|116.22|112.86|115.96|112.6|0
1653532880000|2022-05-26 02:41:20|116.03|112.67|116.03|112.67|116.03|112.67|115.96|112.6|0
1653532890000|2022-05-26 02:41:30|116.02|112.66|116.42|113.06|116.42|113.06|116.02|112.66|0
1653532900000|2022-05-26 02:41:40|116.48|113.12|116.61|113.25|116.61|113.25|116.48|113.12|0
1653532910000|2022-05-26 02:41:50|116.55|113.19|116.55|113.19|116.55|113.19|116.55|113.19|0
1653532920000|2022-05-26 02:42:00|116.48|113.12|116.42|113.06|116.55|113.19|116.28|112.92|0
1653532930000|2022-05-26 02:42:10|116.41|113.05|116.55|113.19|116.55|113.19|116.41|113.05|0
1653532940000|2022-05-26 02:42:20|116.68|113.32|116.68|113.32|116.68|113.32|116.68|113.32|0
1653532950000|2022-05-26 02:42:30|116.81|113.45|116.87|113.51|116.94|113.58|116.81|113.45|0
1653532960000|2022-05-26 02:42:40|116.81|113.45|116.81|113.45|116.81|113.45|116.81|113.45|0
1653532970000|2022-05-26 02:42:50|116.94|113.58|117.07|113.71|117.07|113.71|116.94|113.58|0
1653532980000|2022-05-26 02:43:00|117.2|113.84|117.14|113.78|117.2|113.84|117.14|113.78|0
1653532990000|2022-05-26 02:43:10|117.07|113.71|117.2|113.84|117.2|113.84|117.07|113.71|0
1653533000000|2022-05-26 02:43:20|117.27|113.91|117.27|113.91|117.27|113.91|117.27|113.91|0
1653533010000|2022-05-26 02:43:30|117.46|114.1|117.66|114.3|117.85|114.49|117.4|114.04|0
1653533020000|2022-05-26 02:43:40|117.59|114.23|117.72|114.36|117.72|114.36|117.59|114.23|0
1653533030000|2022-05-26 02:43:50|117.59|114.23|117.46|114.1|117.59|114.23|117.4|114.04|0
1653533040000|2022-05-26 02:44:00|117.4|114.04|117.26|113.9|117.46|114.1|117.26|113.9|0
1653533050000|2022-05-26 02:44:10|117.2|113.84|117.26|113.9|117.46|114.1|117.2|113.84|0
1653533060000|2022-05-26 02:44:20|117.2|113.84|117.07|113.71|117.2|113.84|117.07|113.71|0
1653533070000|2022-05-26 02:44:30|117.13|113.77|117.2|113.84|117.2|113.84|117.13|113.77|0
1653533080000|2022-05-26 02:44:40|117.33|113.97|117.26|113.9|117.33|113.97|117.26|113.9|0
1653533090000|2022-05-26 02:44:50|117.33|113.97|116.93|113.57|117.33|113.97|116.93|113.57|0
1653533100000|2022-05-26 02:45:00|116.8|113.44|116.67|113.31|116.8|113.44|116.67|113.31|0
1653533110000|2022-05-26 02:45:10|116.61|113.25|116.54|113.18|116.67|113.31|116.54|113.18|0
1653533120000|2022-05-26 02:45:20|116.61|113.25|116.8|113.44|116.8|113.44|116.61|113.25|0
1653533130000|2022-05-26 02:45:30|116.61|113.25|116.74|113.38|116.74|113.38|116.61|113.25|0
1653533140000|2022-05-26 02:45:40|116.8|113.44|116.93|113.57|116.93|113.57|116.8|113.44|0
1653533150000|2022-05-26 02:45:50|117.06|113.7|117.06|113.7|117.06|113.7|116.93|113.57|0
1653533160000|2022-05-26 02:46:00|117.13|113.77|116.93|113.57|117.13|113.77|116.93|113.57|0
1653533170000|2022-05-26 02:46:10|116.8|113.44|116.8|113.44|116.8|113.44|116.8|113.44|0
1653533180000|2022-05-26 02:46:20|116.93|113.57|116.87|113.51|116.93|113.57|116.8|113.44|0
1653533190000|2022-05-26 02:46:30|116.93|113.57|116.74|113.38|116.93|113.57|116.74|113.38|0
1653533200000|2022-05-26 02:46:40|116.67|113.31|116.74|113.38|116.74|113.38|116.67|113.31|0
1653533210000|2022-05-26 02:46:50|116.67|113.31|116.41|113.05|116.67|113.31|116.41|113.05|0
1653533220000|2022-05-26 02:47:00|116.48|113.12|116.67|113.31|116.67|113.31|116.48|113.12|0
1653533230000|2022-05-26 02:47:10|116.8|113.44|116.67|113.31|116.8|113.44|116.67|113.31|0
1653533240000|2022-05-26 02:47:20|116.61|113.25|116.8|113.44|116.8|113.44|116.61|113.25|0
1653533250000|2022-05-26 02:47:30|116.93|113.57|117|113.64|117|113.64|116.93|113.57|0
1653533260000|2022-05-26 02:47:40|117.06|113.7|117.06|113.7|117.13|113.77|117.06|113.7|0
1653533270000|2022-05-26 02:47:50|117|113.64|117.13|113.77|117.13|113.77|117|113.64|0
1653533280000|2022-05-26 02:48:00|117.32|113.96|117.26|113.9|117.32|113.96|117.26|113.9|0
1653533290000|2022-05-26 02:48:10|117.19|113.83|117.19|113.83|117.26|113.9|117.13|113.77|0
1653533300000|2022-05-26 02:48:20|117.32|113.96|117.26|113.9|117.32|113.96|117.26|113.9|0
1653533310000|2022-05-26 02:48:30|117.19|113.83|117.13|113.77|117.32|113.96|117.13|113.77|0
1653533320000|2022-05-26 02:48:40|117.19|113.83|117.19|113.83|117.19|113.83|117.19|113.83|0
1653533330000|2022-05-26 02:48:50|117.06|113.7|117.19|113.83|117.19|113.83|117.06|113.7|0
1653533340000|2022-05-26 02:49:00|117.13|113.77|117.13|113.77|117.13|113.77|117.13|113.77|0
1653533350000|2022-05-26 02:49:10|117.19|113.83|117.19|113.83|117.19|113.83|117.19|113.83|0
1653533360000|2022-05-26 02:49:20|117.26|113.9|117.13|113.77|117.26|113.9|117.13|113.77|0
1653533370000|2022-05-26 02:49:30|117.06|113.7|117.13|113.77|117.19|113.83|117.06|113.7|0
1653533380000|2022-05-26 02:49:40|117.19|113.83|117.06|113.7|117.32|113.96|117.06|113.7|0
1653533390000|2022-05-26 02:49:50|117.19|113.83|117.32|113.96|117.32|113.96|117.19|113.83|0
1653533400000|2022-05-26 02:50:00|117.45|114.09|117.06|113.7|117.45|114.09|117.06|113.7|0
1653533410000|2022-05-26 02:50:10|117.12|113.76|117.06|113.7|117.19|113.83|117.06|113.7|0
1653533420000|2022-05-26 02:50:20|117.12|113.76|117.19|113.83|117.19|113.83|117.12|113.76|0
1653533430000|2022-05-26 02:50:30|117.32|113.96|117.19|113.83|117.32|113.96|117.19|113.83|0
1653533440000|2022-05-26 02:50:40|117.25|113.89|117.19|113.83|117.32|113.96|117.19|113.83|0
1653533450000|2022-05-26 02:50:50|117.05|113.69|117.05|113.69|117.12|113.76|117.05|113.69|0
1653533460000|2022-05-26 02:51:00|117.12|113.76|117.19|113.83|117.19|113.83|117.12|113.76|0
1653533470000|2022-05-26 02:51:10|117.05|113.69|117.19|113.83|117.19|113.83|116.99|113.63|0
1653533480000|2022-05-26 02:51:20|117.05|113.69|117.05|113.69|117.05|113.69|117.05|113.69|0
1653533490000|2022-05-26 02:51:30|117.12|113.76|117.25|113.89|117.25|113.89|117.12|113.76|0
1653533500000|2022-05-26 02:51:40|117.32|113.96|117.32|113.96|117.32|113.96|117.25|113.89|0
1653533510000|2022-05-26 02:51:50|117.25|113.89|117.25|113.89|117.25|113.89|117.25|113.89|0
1653533520000|2022-05-26 02:52:00|117.18|113.82|117.18|113.82|117.18|113.82|117.18|113.82|0
1653533530000|2022-05-26 02:52:10|117.12|113.76|117.18|113.82|117.18|113.82|117.12|113.76|0
1653533540000|2022-05-26 02:52:20|117.25|113.89|117.25|113.89|117.25|113.89|117.25|113.89|0
1653533550000|2022-05-26 02:52:30|117.31|113.95|117.31|113.95|117.31|113.95|117.31|113.95|0
1653533560000|2022-05-26 02:52:40|117.25|113.89|117.12|113.76|117.25|113.89|117.12|113.76|0
1653533570000|2022-05-26 02:52:50|117.05|113.69|117.12|113.76|117.12|113.76|117.05|113.69|0
1653533580000|2022-05-26 02:53:00|117.05|113.69|116.86|113.5|117.05|113.69|116.86|113.5|0
1653533590000|2022-05-26 02:53:10|116.92|113.56|117.05|113.69|117.05|113.69|116.92|113.56|0
1653533600000|2022-05-26 02:53:20|116.92|113.56|116.92|113.56|116.99|113.63|116.92|113.56|0
1653533620000|2022-05-26 02:53:40|116.99|113.63|117.05|113.69|117.05|113.69|116.99|113.63|0
1653533640000|2022-05-26 02:54:00|116.99|113.63|116.79|113.43|116.99|113.63|116.79|113.43|0
1653533650000|2022-05-26 02:54:10|116.92|113.56|116.92|113.56|116.92|113.56|116.92|113.56|0
1653533660000|2022-05-26 02:54:20|116.99|113.63|116.92|113.56|117.05|113.69|116.92|113.56|0
1653533680000|2022-05-26 02:54:40|116.99|113.63|116.92|113.56|116.99|113.63|116.92|113.56|0
1653533700000|2022-05-26 02:55:00|117.05|113.69|117.05|113.69|117.05|113.69|117.05|113.69|0
1653533710000|2022-05-26 02:55:10|117.12|113.76|117.05|113.69|117.12|113.76|117.05|113.69|0
1653533720000|2022-05-26 02:55:20|117.12|113.76|117.18|113.82|117.18|113.82|117.12|113.76|0
1653533730000|2022-05-26 02:55:30|117.05|113.69|116.92|113.56|117.05|113.69|116.92|113.56|0
1653533740000|2022-05-26 02:55:40|116.65|113.29|116.79|113.43|116.79|113.43|116.65|113.29|0
1653533750000|2022-05-26 02:55:50|116.85|113.49|116.72|113.36|116.85|113.49|116.72|113.36|0
1653533760000|2022-05-26 02:56:00|116.65|113.29|116.92|113.56|116.92|113.56|116.65|113.29|0
1653533770000|2022-05-26 02:56:10|116.98|113.62|117.05|113.69|117.05|113.69|116.98|113.62|0
1653533780000|2022-05-26 02:56:20|117.18|113.82|117.11|113.75|117.18|113.82|117.11|113.75|0
1653533790000|2022-05-26 02:56:30|117.18|113.82|117.18|113.82|117.18|113.82|117.18|113.82|0
1653533800000|2022-05-26 02:56:40|117.31|113.95|117.57|114.21|117.57|114.21|117.31|113.95|0
1653533810000|2022-05-26 02:56:50|117.31|113.95|117.38|114.02|117.38|114.02|117.31|113.95|0
1653533820000|2022-05-26 02:57:00|117.44|114.08|117.31|113.95|117.44|114.08|117.31|113.95|0
1653533830000|2022-05-26 02:57:10|117.38|114.02|117.57|114.21|117.57|114.21|117.38|114.02|0
1653533840000|2022-05-26 02:57:20|117.44|114.08|117.57|114.21|117.57|114.21|117.44|114.08|0
1653533850000|2022-05-26 02:57:30|117.44|114.08|117.44|114.08|117.44|114.08|117.44|114.08|0
1653533860000|2022-05-26 02:57:40|117.51|114.15|117.57|114.21|117.57|114.21|117.51|114.15|0
1653533870000|2022-05-26 02:57:50|117.64|114.28|117.31|113.95|117.64|114.28|117.31|113.95|0
1653533880000|2022-05-26 02:58:00|117.37|114.01|117.17|113.81|117.37|114.01|117.17|113.81|0
1653533890000|2022-05-26 02:58:10|117.31|113.95|117.24|113.88|117.31|113.95|117.17|113.81|0
1653533900000|2022-05-26 02:58:20|117.31|113.95|117.31|113.95|117.31|113.95|117.31|113.95|0
1653533910000|2022-05-26 02:58:30|117.3|113.94|117.24|113.88|117.3|113.94|117.24|113.88|0
1653533920000|2022-05-26 02:58:40|117.3|113.94|117.24|113.88|117.3|113.94|117.24|113.88|0
1653533930000|2022-05-26 02:58:50|117.17|113.81|117.17|113.81|117.17|113.81|117.11|113.75|0
1653533940000|2022-05-26 02:59:00|117.44|114.08|117.44|114.08|117.44|114.08|117.37|114.01|0
1653533950000|2022-05-26 02:59:10|117.37|114.01|117.7|114.34|117.7|114.34|117.37|114.01|0
1653533960000|2022-05-26 02:59:20|117.77|114.41|117.77|114.41|117.77|114.41|117.77|114.41|0
1653533970000|2022-05-26 02:59:30|117.63|114.27|117.63|114.27|117.7|114.34|117.63|114.27|0
1653533980000|2022-05-26 02:59:40|117.57|114.21|117.63|114.27|117.7|114.34|117.57|114.21|0
1653533990000|2022-05-26 02:59:50|117.57|114.21|117.7|114.34|117.7|114.34|117.57|114.21|0
1653534000000|2022-05-26 03:00:00|117.83|114.47|117.63|114.27|117.83|114.47|117.63|114.27|0
1653534010000|2022-05-26 03:00:10|117.56|114.2|117.56|114.2|117.76|114.4|117.56|114.2|0
1653534020000|2022-05-26 03:00:20|117.43|114.07|117.5|114.14|117.5|114.14|117.43|114.07|0
1653534030000|2022-05-26 03:00:30|117.56|114.2|117.43|114.07|117.56|114.2|117.43|114.07|0
1653534040000|2022-05-26 03:00:40|117.56|114.2|117.56|114.2|117.56|114.2|117.56|114.2|0
1653534050000|2022-05-26 03:00:50|117.63|114.27|117.96|114.6|117.96|114.6|117.63|114.27|0
1653534060000|2022-05-26 03:01:00|117.83|114.47|117.56|114.2|117.83|114.47|117.56|114.2|0
1653534070000|2022-05-26 03:01:10|117.63|114.27|117.76|114.4|117.76|114.4|117.63|114.27|0
1653534080000|2022-05-26 03:01:20|117.69|114.33|117.76|114.4|117.76|114.4|117.69|114.33|0
1653534090000|2022-05-26 03:01:30|117.83|114.47|117.56|114.2|117.83|114.47|117.56|114.2|0
1653534100000|2022-05-26 03:01:40|117.69|114.33|117.69|114.33|117.69|114.33|117.69|114.33|0
1653534110000|2022-05-26 03:01:50|117.63|114.27|117.76|114.4|117.76|114.4|117.63|114.27|0
1653534120000|2022-05-26 03:02:00|117.82|114.46|117.76|114.4|117.82|114.46|117.76|114.4|0
1653534130000|2022-05-26 03:02:10|117.69|114.33|117.56|114.2|117.69|114.33|117.56|114.2|0
1653534140000|2022-05-26 03:02:20|117.63|114.27|117.63|114.27|117.63|114.27|117.63|114.27|0
1653534150000|2022-05-26 03:02:30|117.56|114.2|117.43|114.07|117.56|114.2|117.43|114.07|0
1653534170000|2022-05-26 03:02:50|117.56|114.2|117.56|114.2|117.56|114.2|117.56|114.2|0
1653534180000|2022-05-26 03:03:00|117.69|114.33|117.76|114.4|117.76|114.4|117.63|114.27|0
1653534190000|2022-05-26 03:03:10|117.69|114.33|117.56|114.2|117.76|114.4|117.56|114.2|0
1653534200000|2022-05-26 03:03:20|117.63|114.27|117.63|114.27|117.63|114.27|117.56|114.2|0
1653534210000|2022-05-26 03:03:30|117.56|114.2|117.56|114.2|117.56|114.2|117.56|114.2|0
1653534220000|2022-05-26 03:03:40|117.5|114.14|117.56|114.2|117.56|114.2|117.5|114.14|0
1653534230000|2022-05-26 03:03:50|117.5|114.14|117.5|114.14|117.5|114.14|117.5|114.14|0
1653534240000|2022-05-26 03:04:00|117.56|114.2|117.56|114.2|117.56|114.2|117.56|114.2|0
1653534250000|2022-05-26 03:04:10|117.43|114.07|117.43|114.07|117.43|114.07|117.43|114.07|0
1653534260000|2022-05-26 03:04:20|117.3|113.94|117.5|114.14|117.5|114.14|117.3|113.94|0
1653534270000|2022-05-26 03:04:30|117.49|114.13|117.49|114.13|117.56|114.2|117.49|114.13|0
1653534290000|2022-05-26 03:04:50|117.56|114.2|117.56|114.2|117.56|114.2|117.56|114.2|0
1653534300000|2022-05-26 03:05:00|117.69|114.33|117.82|114.46|117.82|114.46|117.69|114.33|0
1653534310000|2022-05-26 03:05:10|117.89|114.53|118.08|114.72|118.08|114.72|117.89|114.53|0
1653534320000|2022-05-26 03:05:20|117.95|114.59|118.02|114.66|118.02|114.66|117.95|114.59|0
1653534330000|2022-05-26 03:05:30|117.95|114.59|117.82|114.46|118.02|114.66|117.82|114.46|0
1653534340000|2022-05-26 03:05:40|117.89|114.53|117.82|114.46|117.89|114.53|117.82|114.46|0
1653534350000|2022-05-26 03:05:50|117.69|114.33|117.82|114.46|117.89|114.53|117.69|114.33|0
1653534360000|2022-05-26 03:06:00|117.76|114.4|117.95|114.59|117.95|114.59|117.76|114.4|0
1653534370000|2022-05-26 03:06:10|118.08|114.72|118.08|114.72|118.08|114.72|118.02|114.66|0
1653534380000|2022-05-26 03:06:20|117.95|114.59|117.95|114.59|117.95|114.59|117.89|114.53|0
1653534390000|2022-05-26 03:06:30|117.75|114.39|117.89|114.53|117.89|114.53|117.75|114.39|0
1653534400000|2022-05-26 03:06:40|117.82|114.46|117.95|114.59|117.95|114.59|117.82|114.46|0
1653534410000|2022-05-26 03:06:50|118.08|114.72|118.21|114.85|118.21|114.85|118.08|114.72|0
1653534420000|2022-05-26 03:07:00|118.08|114.72|118.08|114.72|118.08|114.72|117.95|114.59|0
1653534430000|2022-05-26 03:07:10|118.15|114.79|118.21|114.85|118.21|114.85|118.08|114.72|0
1653534440000|2022-05-26 03:07:20|118.15|114.79|118.21|114.85|118.21|114.85|118.08|114.72|0
1653534450000|2022-05-26 03:07:30|118.34|114.98|118.54|115.18|118.54|115.18|118.34|114.98|0
1653534460000|2022-05-26 03:07:40|118.61|115.25|118.61|115.25|118.61|115.25|118.61|115.25|0
1653534470000|2022-05-26 03:07:50|118.74|115.38|118.61|115.25|118.74|115.38|118.61|115.25|0
1653534480000|2022-05-26 03:08:00|118.68|115.32|119|115.64|119|115.64|118.68|115.32|0
1653534490000|2022-05-26 03:08:10|118.87|115.51|119.34|115.98|119.34|115.98|118.87|115.51|0
1653534500000|2022-05-26 03:08:20|119.2|115.84|119.14|115.78|119.2|115.84|119.14|115.78|0
1653534510000|2022-05-26 03:08:30|118.87|115.51|119.2|115.84|119.2|115.84|118.87|115.51|0
1653534520000|2022-05-26 03:08:40|119.53|116.17|119.93|116.57|119.93|116.57|119.53|116.17|0
1653534530000|2022-05-26 03:08:50|119.8|116.44|120.6|117.24|120.6|117.24|119.73|116.37|0
1653534540000|2022-05-26 03:09:00|120.73|117.37|120.2|116.84|120.73|117.37|120.2|116.84|0
1653534550000|2022-05-26 03:09:10|120.87|117.51|120.67|117.31|120.87|117.51|120.6|117.24|0
1653534560000|2022-05-26 03:09:20|121|117.64|120.73|117.37|121.13|117.77|120.73|117.37|0
1653534570000|2022-05-26 03:09:30|120.46|117.1|120.8|117.44|120.8|117.44|120.46|117.1|0
1653534580000|2022-05-26 03:09:40|120.73|117.37|120.67|117.31|120.73|117.37|120.6|117.24|0
1653534590000|2022-05-26 03:09:50|120.33|116.97|120.86|117.5|120.86|117.5|120.2|116.84|0
1653534600000|2022-05-26 03:10:00|120.73|117.37|121.67|118.31|121.67|118.31|120.73|117.37|0
1653534610000|2022-05-26 03:10:10|121.6|118.24|121.13|117.77|121.6|118.24|121.13|117.77|0
1653534620000|2022-05-26 03:10:20|121.27|117.91|121.07|117.71|121.27|117.91|121|117.64|0
1653534630000|2022-05-26 03:10:30|121.13|117.77|121|117.64|121.26|117.9|121|117.64|0
1653534640000|2022-05-26 03:10:40|120.86|117.5|120.8|117.44|120.86|117.5|120.8|117.44|0
1653534650000|2022-05-26 03:10:50|120.66|117.3|120.6|117.24|120.66|117.3|120.6|117.24|0
1653534660000|2022-05-26 03:11:00|120.59|117.23|121|117.64|121.2|117.84|120.59|117.23|0
1653534670000|2022-05-26 03:11:10|121.07|117.71|121|117.64|121.07|117.71|121|117.64|0
1653534680000|2022-05-26 03:11:20|121.13|117.77|121.07|117.71|121.13|117.77|121.07|117.71|0
1653534690000|2022-05-26 03:11:30|121.13|117.77|121.06|117.7|121.2|117.84|121.06|117.7|0
1653534700000|2022-05-26 03:11:40|121.13|117.77|121.26|117.9|121.26|117.9|121.06|117.7|0
1653534710000|2022-05-26 03:11:50|121.47|118.11|121.53|118.17|121.67|118.31|121.47|118.11|0
1653534720000|2022-05-26 03:12:00|121.33|117.97|121.06|117.7|121.33|117.97|121.06|117.7|0
1653534730000|2022-05-26 03:12:10|121.2|117.84|121.47|118.11|121.47|118.11|121.13|117.77|0
1653534740000|2022-05-26 03:12:20|121.6|118.24|121.53|118.17|121.66|118.3|121.53|118.17|0
1653534750000|2022-05-26 03:12:30|121.8|118.44|121.93|118.57|121.93|118.57|121.8|118.44|0
1653534760000|2022-05-26 03:12:40|121.87|118.51|121.93|118.57|121.93|118.57|121.53|118.17|0
1653534770000|2022-05-26 03:12:50|121.8|118.44|121.66|118.3|121.8|118.44|121.66|118.3|0
1653534780000|2022-05-26 03:13:00|121.53|118.17|121.53|118.17|121.53|118.17|121.4|118.04|0
1653534790000|2022-05-26 03:13:10|121.46|118.1|121.33|117.97|121.6|118.24|121.33|117.97|0
1653534800000|2022-05-26 03:13:20|121.26|117.9|121.39|118.03|121.46|118.1|121.26|117.9|0
1653534810000|2022-05-26 03:13:30|121.53|118.17|121.33|117.97|121.53|118.17|121.33|117.97|0
1653534820000|2022-05-26 03:13:40|121.26|117.9|121.39|118.03|121.39|118.03|121.26|117.9|0
1653534830000|2022-05-26 03:13:50|121.26|117.9|121.26|117.9|121.26|117.9|120.99|117.63|0
1653534840000|2022-05-26 03:14:00|121.33|117.97|121.19|117.83|121.33|117.97|121.19|117.83|0
1653534850000|2022-05-26 03:14:10|121.26|117.9|121.12|117.76|121.26|117.9|121.12|117.76|0
1653534860000|2022-05-26 03:14:20|120.99|117.63|120.99|117.63|120.99|117.63|120.86|117.5|0
1653534870000|2022-05-26 03:14:30|120.86|117.5|120.86|117.5|120.86|117.5|120.79|117.43|0
1653534880000|2022-05-26 03:14:40|120.79|117.43|120.79|117.43|120.86|117.5|120.79|117.43|0
1653534890000|2022-05-26 03:14:50|121.12|117.76|121.26|117.9|121.26|117.9|121.06|117.7|0
1653534900000|2022-05-26 03:15:00|121.39|118.03|121.6|118.24|121.6|118.24|121.26|117.9|0
1653534910000|2022-05-26 03:15:10|121.66|118.3|121.79|118.43|121.79|118.43|121.66|118.3|0
1653534920000|2022-05-26 03:15:20|121.73|118.37|121.6|118.24|121.79|118.43|121.6|118.24|0
1653534930000|2022-05-26 03:15:30|121.53|118.17|121.26|117.9|121.53|118.17|121.26|117.9|0
1653534940000|2022-05-26 03:15:40|121.12|117.76|121.39|118.03|121.39|118.03|121.12|117.76|0
1653534950000|2022-05-26 03:15:50|121.33|117.97|121.39|118.03|121.39|118.03|121.33|117.97|0
1653534960000|2022-05-26 03:16:00|121.26|117.9|121.52|118.16|121.52|118.16|121.26|117.9|0
1653534970000|2022-05-26 03:16:10|121.39|118.03|121.12|117.76|121.39|118.03|121.12|117.76|0
1653534980000|2022-05-26 03:16:20|121.19|117.83|121.12|117.76|121.19|117.83|121.12|117.76|0
1653535000000|2022-05-26 03:16:40|120.99|117.63|121.12|117.76|121.12|117.76|120.99|117.63|0
1653535010000|2022-05-26 03:16:50|121.25|117.89|121.39|118.03|121.39|118.03|121.25|117.89|0
1653535020000|2022-05-26 03:17:00|121.46|118.1|121.39|118.03|121.52|118.16|121.39|118.03|0
1653535030000|2022-05-26 03:17:10|121.19|117.83|121.52|118.16|121.52|118.16|121.19|117.83|0
1653535040000|2022-05-26 03:17:20|121.39|118.03|121.52|118.16|121.52|118.16|121.39|118.03|0
1653535050000|2022-05-26 03:17:30|121.93|118.57|121.79|118.43|121.93|118.57|121.79|118.43|0
1653535060000|2022-05-26 03:17:40|121.93|118.57|122.33|118.97|122.33|118.97|121.93|118.57|0
1653535070000|2022-05-26 03:17:50|122.4|119.04|122.46|119.1|122.46|119.1|122.4|119.04|0
1653535080000|2022-05-26 03:18:00|122.4|119.04|122.67|119.31|122.73|119.37|122.4|119.04|0
1653535090000|2022-05-26 03:18:10|122.73|119.37|122.4|119.04|122.73|119.37|122.4|119.04|0
1653535100000|2022-05-26 03:18:20|122.53|119.17|122.46|119.1|122.53|119.17|122.19|118.83|0
1653535110000|2022-05-26 03:18:30|122.4|119.04|122.13|118.77|122.4|119.04|122.13|118.77|0
1653535120000|2022-05-26 03:18:40|122.06|118.7|122.26|118.9|122.26|118.9|122.06|118.7|0
1653535130000|2022-05-26 03:18:50|122.46|119.1|122.4|119.04|122.46|119.1|122.4|119.04|0
1653535140000|2022-05-26 03:19:00|122.33|118.97|123|119.64|123.34|119.98|122.33|118.97|0
1653535150000|2022-05-26 03:19:10|122.87|119.51|123.27|119.91|123.27|119.91|122.87|119.51|0
1653535160000|2022-05-26 03:19:20|123.34|119.98|123.21|119.85|123.48|120.12|123.21|119.85|0
1653535170000|2022-05-26 03:19:30|123.14|119.78|123|119.64|123.14|119.78|123|119.64|0
1653535180000|2022-05-26 03:19:40|123.14|119.78|123.14|119.78|123.14|119.78|123|119.64|0
1653535190000|2022-05-26 03:19:50|123|119.64|122.94|119.58|123|119.64|122.94|119.58|0
1653535200000|2022-05-26 03:20:00|123|119.64|122.67|119.31|123.14|119.78|122.67|119.31|0
1653535210000|2022-05-26 03:20:10|122.6|119.24|122.33|118.97|122.6|119.24|122.33|118.97|0
1653535220000|2022-05-26 03:20:20|122.19|118.83|122.19|118.83|122.33|118.97|122.19|118.83|0
1653535230000|2022-05-26 03:20:30|122.13|118.77|122.06|118.7|122.13|118.77|122.06|118.7|0
1653535240000|2022-05-26 03:20:40|121.92|118.56|122.06|118.7|122.06|118.7|121.92|118.56|0
1653535250000|2022-05-26 03:20:50|122.19|118.83|122.12|118.76|122.26|118.9|122.05|118.69|0
1653535260000|2022-05-26 03:21:00|122.05|118.69|121.92|118.56|122.05|118.69|121.92|118.56|0
1653535270000|2022-05-26 03:21:10|121.79|118.43|121.72|118.36|121.79|118.43|121.65|118.29|0
1653535280000|2022-05-26 03:21:20|121.65|118.29|121.65|118.29|121.65|118.29|121.65|118.29|0
1653535290000|2022-05-26 03:21:30|121.59|118.23|121.65|118.29|121.65|118.29|121.59|118.23|0
1653535300000|2022-05-26 03:21:40|121.78|118.42|121.78|118.42|121.85|118.49|121.78|118.42|0
1653535310000|2022-05-26 03:21:50|121.85|118.49|121.78|118.42|121.85|118.49|121.78|118.42|0
1653535320000|2022-05-26 03:22:00|121.65|118.29|121.78|118.42|121.85|118.49|121.65|118.29|0
1653535330000|2022-05-26 03:22:10|121.72|118.36|121.65|118.29|121.85|118.49|121.65|118.29|0
1653535340000|2022-05-26 03:22:20|121.78|118.42|121.65|118.29|121.78|118.42|121.65|118.29|0
1653535350000|2022-05-26 03:22:30|121.58|118.22|121.72|118.36|121.72|118.36|121.58|118.22|0
1653535360000|2022-05-26 03:22:40|121.65|118.29|121.51|118.15|121.65|118.29|121.51|118.15|0
1653535370000|2022-05-26 03:22:50|121.65|118.29|121.65|118.29|121.65|118.29|121.65|118.29|0
1653535380000|2022-05-26 03:23:00|121.51|118.15|121.38|118.02|121.51|118.15|121.38|118.02|0
1653535390000|2022-05-26 03:23:10|121.51|118.15|121.51|118.15|121.51|118.15|121.51|118.15|0
1653535400000|2022-05-26 03:23:20|121.38|118.02|121.45|118.09|121.51|118.15|121.38|118.02|0
1653535410000|2022-05-26 03:23:30|121.51|118.15|121.51|118.15|121.51|118.15|121.38|118.02|0
1653535420000|2022-05-26 03:23:40|121.38|118.02|120.98|117.62|121.38|118.02|120.98|117.62|0
1653535430000|2022-05-26 03:23:50|121.05|117.69|121.11|117.75|121.11|117.75|120.98|117.62|0
1653535440000|2022-05-26 03:24:00|120.98|117.62|120.98|117.62|120.98|117.62|120.98|117.62|0
1653535450000|2022-05-26 03:24:10|120.91|117.55|120.91|117.55|120.91|117.55|120.91|117.55|0
1653535460000|2022-05-26 03:24:20|120.98|117.62|120.84|117.48|120.98|117.62|120.84|117.48|0
1653535470000|2022-05-26 03:24:30|120.71|117.35|120.71|117.35|120.71|117.35|120.71|117.35|0
1653535480000|2022-05-26 03:24:40|120.84|117.48|120.84|117.48|120.84|117.48|120.84|117.48|0
1653535490000|2022-05-26 03:24:50|120.91|117.55|120.91|117.55|120.91|117.55|120.84|117.48|0
1653535500000|2022-05-26 03:25:00|120.57|117.21|120.84|117.48|120.84|117.48|120.57|117.21|0
1653535510000|2022-05-26 03:25:10|120.97|117.61|121.11|117.75|121.11|117.75|120.97|117.61|0
1653535520000|2022-05-26 03:25:20|120.97|117.61|120.97|117.61|120.97|117.61|120.97|117.61|0
1653535530000|2022-05-26 03:25:30|121.11|117.75|121.11|117.75|121.11|117.75|121.11|117.75|0
1653535540000|2022-05-26 03:25:40|121.18|117.82|121.11|117.75|121.18|117.82|121.11|117.75|0
1653535550000|2022-05-26 03:25:50|121.24|117.88|121.18|117.82|121.24|117.88|121.11|117.75|0
1653535560000|2022-05-26 03:26:00|121.31|117.95|121.37|118.01|121.37|118.01|121.31|117.95|0
1653535570000|2022-05-26 03:26:10|121.51|118.15|121.64|118.28|121.64|118.28|121.51|118.15|0
1653535580000|2022-05-26 03:26:20|121.51|118.15|121.44|118.08|121.58|118.22|121.44|118.08|0
1653535590000|2022-05-26 03:26:30|121.51|118.15|121.37|118.01|121.51|118.15|121.37|118.01|0
1653535610000|2022-05-26 03:26:50|121.44|118.08|121.31|117.95|121.44|118.08|121.31|117.95|0
1653535620000|2022-05-26 03:27:00|121.24|117.88|120.97|117.61|121.24|117.88|120.97|117.61|0
1653535630000|2022-05-26 03:27:10|120.84|117.48|120.7|117.34|120.84|117.48|120.7|117.34|0
1653535640000|2022-05-26 03:27:20|120.84|117.48|120.44|117.08|120.84|117.48|120.44|117.08|0
1653535650000|2022-05-26 03:27:30|120.57|117.21|120.44|117.08|120.57|117.21|120.44|117.08|0
1653535660000|2022-05-26 03:27:40|120.43|117.07|120.43|117.07|120.43|117.07|120.43|117.07|0
1653535670000|2022-05-26 03:27:50|120.57|117.21|120.57|117.21|120.57|117.21|120.5|117.14|0
1653535680000|2022-05-26 03:28:00|120.43|117.07|120.5|117.14|120.57|117.21|120.43|117.07|0
1653535690000|2022-05-26 03:28:10|120.43|117.07|120.37|117.01|120.43|117.07|120.37|117.01|0
1653535700000|2022-05-26 03:28:20|120.3|116.94|120.43|117.07|120.43|117.07|120.3|116.94|0
1653535710000|2022-05-26 03:28:30|120.57|117.21|120.43|117.07|120.57|117.21|120.43|117.07|0
1653535720000|2022-05-26 03:28:40|120.3|116.94|120.43|117.07|120.43|117.07|120.3|116.94|0
1653535730000|2022-05-26 03:28:50|120.37|117.01|120.37|117.01|120.37|117.01|120.3|116.94|0
1653535740000|2022-05-26 03:29:00|120.3|116.94|120.03|116.67|120.3|116.94|120.03|116.67|0
1653535750000|2022-05-26 03:29:10|120.1|116.74|119.97|116.61|120.1|116.74|119.97|116.61|0
1653535760000|2022-05-26 03:29:20|120.03|116.67|120.17|116.81|120.17|116.81|120.03|116.67|0
1653535770000|2022-05-26 03:29:30|120.03|116.67|120.17|116.81|120.17|116.81|120.03|116.67|0
1653535780000|2022-05-26 03:29:40|120.1|116.74|120.16|116.8|120.3|116.94|120.1|116.74|0
1653535790000|2022-05-26 03:29:50|120.03|116.67|120.3|116.94|120.3|116.94|120.03|116.67|0
1653535800000|2022-05-26 03:30:00|120.37|117.01|120.5|117.14|120.5|117.14|120.3|116.94|0
1653535810000|2022-05-26 03:30:10|120.7|117.34|120.3|116.94|120.7|117.34|120.3|116.94|0
1653535820000|2022-05-26 03:30:20|120.43|117.07|120.43|117.07|120.43|117.07|120.43|117.07|0
1653535830000|2022-05-26 03:30:30|120.3|116.94|120.43|117.07|120.43|117.07|120.3|116.94|0
1653535840000|2022-05-26 03:30:40|120.7|117.34|120.56|117.2|120.7|117.34|120.56|117.2|0
1653535850000|2022-05-26 03:30:50|120.7|117.34|120.7|117.34|120.7|117.34|120.7|117.34|0
1653535860000|2022-05-26 03:31:00|120.56|117.2|120.3|116.94|120.56|117.2|120.3|116.94|0
1653535870000|2022-05-26 03:31:10|120.43|117.07|120.3|116.94|120.43|117.07|120.3|116.94|0
1653535880000|2022-05-26 03:31:20|120.43|117.07|120.5|117.14|120.5|117.14|120.43|117.07|0
1653535890000|2022-05-26 03:31:30|120.56|117.2|120.63|117.27|120.63|117.27|120.56|117.2|0
1653535900000|2022-05-26 03:31:40|120.7|117.34|120.63|117.27|120.7|117.34|120.63|117.27|0
1653535910000|2022-05-26 03:31:50|120.83|117.47|120.7|117.34|120.83|117.47|120.7|117.34|0
1653535920000|2022-05-26 03:32:00|120.5|117.14|120.5|117.14|120.56|117.2|120.5|117.14|0
1653535930000|2022-05-26 03:32:10|120.43|117.07|120.43|117.07|120.43|117.07|120.43|117.07|0
1653535940000|2022-05-26 03:32:20|120.36|117|120.43|117.07|120.43|117.07|120.29|116.93|0
1653535960000|2022-05-26 03:32:40|120.29|116.93|120.1|116.74|120.29|116.93|120.1|116.74|0
1653535970000|2022-05-26 03:32:50|120.03|116.67|119.89|116.53|120.03|116.67|119.89|116.53|0
1653535980000|2022-05-26 03:33:00|119.76|116.4|119.49|116.13|119.76|116.4|119.23|115.87|0
1653535990000|2022-05-26 03:33:10|119.43|116.07|119.43|116.07|119.43|116.07|119.43|116.07|0
1653536000000|2022-05-26 03:33:20|119.49|116.13|119.23|115.87|119.49|116.13|119.23|115.87|0
1653536010000|2022-05-26 03:33:30|119.36|116|118.96|115.6|119.36|116|118.96|115.6|0
1653536030000|2022-05-26 03:33:50|119.1|115.74|118.96|115.6|119.1|115.74|118.83|115.47|0
1653536040000|2022-05-26 03:34:00|118.83|115.47|118.7|115.34|118.83|115.47|118.63|115.27|0
1653536050000|2022-05-26 03:34:10|118.63|115.27|118.7|115.34|118.7|115.34|118.57|115.21|0
1653536060000|2022-05-26 03:34:20|118.56|115.2|118.17|114.81|118.56|115.2|118.17|114.81|0
1653536070000|2022-05-26 03:34:30|118.3|114.94|118.37|115.01|118.37|115.01|118.17|114.81|0
1653536080000|2022-05-26 03:34:40|118.43|115.07|118.43|115.07|118.43|115.07|118.3|114.94|0
1653536090000|2022-05-26 03:34:50|118.5|115.14|118.7|115.34|118.7|115.34|118.5|115.14|0
1653536100000|2022-05-26 03:35:00|118.76|115.4|118.56|115.2|118.76|115.4|118.56|115.2|0
1653536110000|2022-05-26 03:35:10|118.43|115.07|118.7|115.34|118.7|115.34|118.43|115.07|0
1653536120000|2022-05-26 03:35:20|118.83|115.47|118.7|115.34|118.83|115.47|118.7|115.34|0
1653536130000|2022-05-26 03:35:30|118.63|115.27|118.56|115.2|118.63|115.27|118.43|115.07|0
1653536140000|2022-05-26 03:35:40|118.69|115.33|118.69|115.33|118.69|115.33|118.69|115.33|0
1653536150000|2022-05-26 03:35:50|118.63|115.27|118.63|115.27|118.63|115.27|118.63|115.27|0
1653536160000|2022-05-26 03:36:00|118.56|115.2|118.37|115.01|118.56|115.2|118.37|115.01|0
1653536170000|2022-05-26 03:36:10|118.3|114.94|118.43|115.07|118.43|115.07|118.3|114.94|0
1653536180000|2022-05-26 03:36:20|118.56|115.2|118.69|115.33|118.69|115.33|118.56|115.2|0
1653536190000|2022-05-26 03:36:30|118.76|115.4|118.83|115.47|118.83|115.47|118.69|115.33|0
1653536200000|2022-05-26 03:36:40|118.89|115.53|118.96|115.6|118.96|115.6|118.89|115.53|0
1653536210000|2022-05-26 03:36:50|119.09|115.73|119.09|115.73|119.09|115.73|118.96|115.6|0
1653536220000|2022-05-26 03:37:00|118.96|115.6|119.03|115.67|119.03|115.67|118.96|115.6|0
1653536230000|2022-05-26 03:37:10|119.09|115.73|119.09|115.73|119.09|115.73|119.09|115.73|0
1653536240000|2022-05-26 03:37:20|119.16|115.8|119.16|115.8|119.16|115.8|119.16|115.8|0
1653536250000|2022-05-26 03:37:30|119.22|115.86|119.16|115.8|119.22|115.86|118.96|115.6|0
1653536260000|2022-05-26 03:37:40|119.22|115.86|119.09|115.73|119.35|115.99|119.09|115.73|0
1653536270000|2022-05-26 03:37:50|118.96|115.6|118.96|115.6|118.96|115.6|118.96|115.6|0
1653536280000|2022-05-26 03:38:00|119.02|115.66|118.89|115.53|119.02|115.66|118.89|115.53|0
1653536290000|2022-05-26 03:38:10|118.96|115.6|118.89|115.53|118.96|115.6|118.89|115.53|0
1653536300000|2022-05-26 03:38:20|118.96|115.6|118.96|115.6|118.96|115.6|118.96|115.6|0
1653536310000|2022-05-26 03:38:30|118.82|115.46|118.76|115.4|118.89|115.53|118.69|115.33|0
1653536320000|2022-05-26 03:38:40|118.89|115.53|118.89|115.53|118.89|115.53|118.82|115.46|0
1653536330000|2022-05-26 03:38:50|118.95|115.59|119.09|115.73|119.09|115.73|118.95|115.59|0
1653536340000|2022-05-26 03:39:00|119.16|115.8|119.09|115.73|119.16|115.8|119.09|115.73|0
1653536350000|2022-05-26 03:39:10|119.02|115.66|119.09|115.73|119.09|115.73|119.02|115.66|0
1653536360000|2022-05-26 03:39:20|119.22|115.86|119.22|115.86|119.22|115.86|119.22|115.86|0
1653536370000|2022-05-26 03:39:30|119.35|115.99|119.48|116.12|119.48|116.12|119.35|115.99|0
1653536380000|2022-05-26 03:39:40|119.42|116.06|119.48|116.12|119.48|116.12|119.42|116.06|0
1653536390000|2022-05-26 03:39:50|119.62|116.26|119.62|116.26|119.62|116.26|119.62|116.26|0
1653536400000|2022-05-26 03:40:00|119.48|116.12|119.22|115.86|119.48|116.12|119.22|115.86|0
1653536410000|2022-05-26 03:40:10|119.35|115.99|119.29|115.93|119.35|115.99|119.29|115.93|0
1653536420000|2022-05-26 03:40:20|119.35|115.99|119.35|115.99|119.35|115.99|119.35|115.99|0
1653536440000|2022-05-26 03:40:40|119.22|115.86|119.22|115.86|119.22|115.86|119.22|115.86|0
1653536450000|2022-05-26 03:40:50|119.08|115.72|119.02|115.66|119.08|115.72|118.89|115.53|0
1653536460000|2022-05-26 03:41:00|118.95|115.59|118.89|115.53|118.95|115.59|118.82|115.46|0
1653536470000|2022-05-26 03:41:10|118.82|115.46|118.82|115.46|118.82|115.46|118.82|115.46|0
1653536480000|2022-05-26 03:41:20|118.95|115.59|118.95|115.59|118.95|115.59|118.82|115.46|0
1653536490000|2022-05-26 03:41:30|118.89|115.53|119.22|115.86|119.22|115.86|118.89|115.53|0
1653536500000|2022-05-26 03:41:40|119.35|115.99|119.22|115.86|119.35|115.99|119.22|115.86|0
1653536510000|2022-05-26 03:41:50|119.21|115.85|119.15|115.79|119.21|115.85|119.08|115.72|0
1653536520000|2022-05-26 03:42:00|119.08|115.72|119.02|115.66|119.08|115.72|119.02|115.66|0
1653536530000|2022-05-26 03:42:10|118.95|115.59|119.08|115.72|119.08|115.72|118.95|115.59|0
1653536540000|2022-05-26 03:42:20|118.95|115.59|118.95|115.59|118.95|115.59|118.95|115.59|0
1653536550000|2022-05-26 03:42:30|118.82|115.46|118.62|115.26|118.82|115.46|118.62|115.26|0
1653536560000|2022-05-26 03:42:40|118.68|115.32|118.42|115.06|118.68|115.32|118.42|115.06|0
1653536570000|2022-05-26 03:42:50|118.55|115.19|118.62|115.26|118.68|115.32|118.55|115.19|0
1653536580000|2022-05-26 03:43:00|118.49|115.13|118.29|114.93|118.49|115.13|118.22|114.86|0
1653536590000|2022-05-26 03:43:10|118.42|115.06|118.55|115.19|118.55|115.19|118.42|115.06|0
1653536600000|2022-05-26 03:43:20|118.49|115.13|118.68|115.32|118.68|115.32|118.49|115.13|0
1653536620000|2022-05-26 03:43:40|118.62|115.26|118.35|114.99|118.62|115.26|118.35|114.99|0
1653536630000|2022-05-26 03:43:50|118.49|115.13|118.42|115.06|118.49|115.13|118.42|115.06|0
1653536640000|2022-05-26 03:44:00|118.55|115.19|118.49|115.13|118.62|115.26|118.49|115.13|0
1653536650000|2022-05-26 03:44:10|118.55|115.19|118.28|114.92|118.55|115.19|118.28|114.92|0
1653536660000|2022-05-26 03:44:20|118.42|115.06|118.42|115.06|118.42|115.06|118.42|115.06|0
1653536670000|2022-05-26 03:44:30|118.49|115.13|118.55|115.19|118.55|115.19|118.49|115.13|0
1653536680000|2022-05-26 03:44:40|118.42|115.06|118.35|114.99|118.49|115.13|118.35|114.99|0
1653536690000|2022-05-26 03:44:50|118.55|115.19|118.55|115.19|118.62|115.26|118.55|115.19|0
1653536700000|2022-05-26 03:45:00|118.68|115.32|118.48|115.12|118.68|115.32|118.48|115.12|0
1653536710000|2022-05-26 03:45:10|118.55|115.19|118.68|115.32|118.68|115.32|118.55|115.19|0
1653536720000|2022-05-26 03:45:20|118.48|115.12|118.48|115.12|118.48|115.12|118.48|115.12|0
1653536730000|2022-05-26 03:45:30|118.68|115.32|118.68|115.32|118.68|115.32|118.62|115.26|0
1653536740000|2022-05-26 03:45:40|118.75|115.39|118.68|115.32|118.75|115.39|118.68|115.32|0
1653536750000|2022-05-26 03:45:50|118.41|115.05|118.62|115.26|118.62|115.26|118.41|115.05|0
1653536760000|2022-05-26 03:46:00|118.48|115.12|118.48|115.12|118.48|115.12|118.48|115.12|0
1653536770000|2022-05-26 03:46:10|118.68|115.32|118.41|115.05|118.68|115.32|118.41|115.05|0
1653536780000|2022-05-26 03:46:20|118.55|115.19|118.55|115.19|118.61|115.25|118.55|115.19|0
1653536790000|2022-05-26 03:46:30|118.61|115.25|118.68|115.32|118.75|115.39|118.61|115.25|0
1653536800000|2022-05-26 03:46:40|118.81|115.45|118.81|115.45|118.81|115.45|118.81|115.45|0
1653536810000|2022-05-26 03:46:50|118.68|115.32|118.81|115.45|118.81|115.45|118.68|115.32|0
1653536820000|2022-05-26 03:47:00|118.75|115.39|118.81|115.45|118.81|115.45|118.75|115.39|0
1653536830000|2022-05-26 03:47:10|118.68|115.32|118.68|115.32|118.81|115.45|118.68|115.32|0
1653536840000|2022-05-26 03:47:20|118.75|115.39|118.68|115.32|118.81|115.45|118.68|115.32|0
1653536850000|2022-05-26 03:47:30|118.61|115.25|118.61|115.25|118.61|115.25|118.61|115.25|0
1653536860000|2022-05-26 03:47:40|118.68|115.32|118.68|115.32|118.68|115.32|118.68|115.32|0
1653536870000|2022-05-26 03:47:50|118.74|115.38|118.81|115.45|118.81|115.45|118.74|115.38|0
1653536890000|2022-05-26 03:48:10|118.68|115.32|118.61|115.25|118.68|115.32|118.54|115.18|0
1653536900000|2022-05-26 03:48:20|118.67|115.31|118.67|115.31|118.67|115.31|118.67|115.31|0
1653536910000|2022-05-26 03:48:30|118.54|115.18|118.67|115.31|118.67|115.31|118.54|115.18|0
1653536920000|2022-05-26 03:48:40|118.54|115.18|118.67|115.31|118.67|115.31|118.54|115.18|0
1653536930000|2022-05-26 03:48:50|118.74|115.38|118.74|115.38|118.74|115.38|118.74|115.38|0
1653536940000|2022-05-26 03:49:00|118.81|115.45|118.67|115.31|118.81|115.45|118.67|115.31|0
1653536950000|2022-05-26 03:49:10|118.54|115.18|118.74|115.38|118.81|115.45|118.54|115.18|0
1653536960000|2022-05-26 03:49:20|118.67|115.31|118.74|115.38|118.74|115.38|118.67|115.31|0
1653536970000|2022-05-26 03:49:30|118.81|115.45|118.87|115.51|118.87|115.51|118.81|115.45|0
1653536980000|2022-05-26 03:49:40|118.67|115.31|118.67|115.31|118.67|115.31|118.67|115.31|0
1653536990000|2022-05-26 03:49:50|118.61|115.25|118.41|115.05|118.61|115.25|118.41|115.05|0
1653537000000|2022-05-26 03:50:00|118.67|115.31|118.54|115.18|118.67|115.31|118.48|115.12|0
1653537010000|2022-05-26 03:50:10|118.67|115.31|118.67|115.31|118.67|115.31|118.67|115.31|0
1653537020000|2022-05-26 03:50:20|118.74|115.38|118.8|115.44|118.8|115.44|118.74|115.38|0
1653537030000|2022-05-26 03:50:30|118.94|115.58|118.94|115.58|118.94|115.58|118.94|115.58|0
1653537040000|2022-05-26 03:50:40|118.87|115.51|118.94|115.58|118.94|115.58|118.87|115.51|0
1653537050000|2022-05-26 03:50:50|118.8|115.44|118.94|115.58|118.94|115.58|118.8|115.44|0
1653537060000|2022-05-26 03:51:00|118.87|115.51|118.8|115.44|118.87|115.51|118.8|115.44|0
1653537090000|2022-05-26 03:51:30|118.93|115.57|118.8|115.44|118.93|115.57|118.8|115.44|0
1653537100000|2022-05-26 03:51:40|118.87|115.51|118.67|115.31|118.87|115.51|118.67|115.31|0
1653537120000|2022-05-26 03:52:00|118.74|115.38|118.54|115.18|118.74|115.38|118.54|115.18|0
1653537130000|2022-05-26 03:52:10|118.61|115.25|118.67|115.31|118.67|115.31|118.61|115.25|0
1653537140000|2022-05-26 03:52:20|118.8|115.44|118.8|115.44|118.8|115.44|118.8|115.44|0
1653537170000|2022-05-26 03:52:50|118.87|115.51|118.87|115.51|118.87|115.51|118.87|115.51|0
1653537180000|2022-05-26 03:53:00|118.8|115.44|118.93|115.57|118.93|115.57|118.8|115.44|0
1653537200000|2022-05-26 03:53:20|118.8|115.44|118.8|115.44|118.8|115.44|118.8|115.44|0
1653537210000|2022-05-26 03:53:30|118.67|115.31|118.67|115.31|118.67|115.31|118.67|115.31|0
1653537220000|2022-05-26 03:53:40|118.47|115.11|118.47|115.11|118.47|115.11|118.47|115.11|0
1653537230000|2022-05-26 03:53:50|118.53|115.17|118.53|115.17|118.53|115.17|118.53|115.17|0
1653537240000|2022-05-26 03:54:00|118.6|115.24|118.73|115.37|118.73|115.37|118.6|115.24|0
1653537250000|2022-05-26 03:54:10|118.67|115.31|118.8|115.44|118.8|115.44|118.67|115.31|0
1653537260000|2022-05-26 03:54:20|118.87|115.51|118.87|115.51|118.87|115.51|118.87|115.51|0
1653537270000|2022-05-26 03:54:30|118.93|115.57|118.8|115.44|118.93|115.57|118.8|115.44|0
1653537280000|2022-05-26 03:54:40|118.73|115.37|118.66|115.3|118.73|115.37|118.66|115.3|0
1653537290000|2022-05-26 03:54:50|118.73|115.37|118.73|115.37|118.73|115.37|118.73|115.37|0
1653537300000|2022-05-26 03:55:00|118.8|115.44|118.93|115.57|118.93|115.57|118.8|115.44|0
1653537310000|2022-05-26 03:55:10|118.87|115.51|118.8|115.44|118.87|115.51|118.8|115.44|0
1653537320000|2022-05-26 03:55:20|118.73|115.37|118.6|115.24|118.73|115.37|118.6|115.24|0
1653537330000|2022-05-26 03:55:30|118.53|115.17|118.53|115.17|118.6|115.24|118.53|115.17|0
1653537340000|2022-05-26 03:55:40|118.4|115.04|118.53|115.17|118.53|115.17|118.4|115.04|0
1653537350000|2022-05-26 03:55:50|118.4|115.04|118.27|114.91|118.4|115.04|118.27|114.91|0
1653537360000|2022-05-26 03:56:00|118.2|114.84|118.2|114.84|118.2|114.84|118.2|114.84|0
1653537370000|2022-05-26 03:56:10|118.13|114.77|117.61|114.25|118.13|114.77|117.61|114.25|0
1653537380000|2022-05-26 03:56:20|117.48|114.12|117.74|114.38|117.74|114.38|117.48|114.12|0
1653537390000|2022-05-26 03:56:30|117.87|114.51|118|114.64|118|114.64|117.87|114.51|0
1653537400000|2022-05-26 03:56:40|118.13|114.77|118|114.64|118.2|114.84|118|114.64|0
1653537410000|2022-05-26 03:56:50|118.13|114.77|118|114.64|118.13|114.77|118|114.64|0
1653537420000|2022-05-26 03:57:00|117.87|114.51|117.74|114.38|117.87|114.51|117.74|114.38|0
1653537430000|2022-05-26 03:57:10|117.61|114.25|117.34|113.98|117.61|114.25|117.21|113.85|0
1653537440000|2022-05-26 03:57:20|117.21|113.85|117.21|113.85|117.21|113.85|117.21|113.85|0
1653537450000|2022-05-26 03:57:30|117.08|113.72|117.21|113.85|117.21|113.85|117.08|113.72|0
1653537460000|2022-05-26 03:57:40|116.95|113.59|116.95|113.59|116.95|113.59|116.95|113.59|0
1653537470000|2022-05-26 03:57:50|117.02|113.66|117.08|113.72|117.08|113.72|117.02|113.66|0
1653537480000|2022-05-26 03:58:00|117.02|113.66|116.82|113.46|117.02|113.66|116.82|113.46|0
1653537490000|2022-05-26 03:58:10|116.89|113.53|117.28|113.92|117.28|113.92|116.89|113.53|0
1653537500000|2022-05-26 03:58:20|117.21|113.85|117.21|113.85|117.34|113.98|117.21|113.85|0
1653537520000|2022-05-26 03:58:40|117.08|113.72|117.21|113.85|117.21|113.85|117.08|113.72|0
1653537530000|2022-05-26 03:58:50|117.15|113.79|117.28|113.92|117.28|113.92|117.15|113.79|0
1653537540000|2022-05-26 03:59:00|117.21|113.85|117.21|113.85|117.21|113.85|117.21|113.85|0
1653537550000|2022-05-26 03:59:10|117.34|113.98|117.34|113.98|117.34|113.98|117.34|113.98|0
1653537560000|2022-05-26 03:59:20|117.21|113.85|117.34|113.98|117.34|113.98|117.21|113.85|0
1653537570000|2022-05-26 03:59:30|117.28|113.92|117.28|113.92|117.28|113.92|117.28|113.92|0
1653537580000|2022-05-26 03:59:40|117.34|113.98|117.47|114.11|117.47|114.11|117.34|113.98|0
1653537590000|2022-05-26 03:59:50|117.34|113.98|117.41|114.05|117.41|114.05|117.34|113.98|0
1653537600000|2022-05-26 04:00:00|117.34|113.98|117.14|113.78|117.34|113.98|117.14|113.78|0
1653537610000|2022-05-26 04:00:10|117.08|113.72|117.47|114.11|117.47|114.11|117.08|113.72|0
1653537620000|2022-05-26 04:00:20|117.41|114.05|117.6|114.24|117.6|114.24|117.41|114.05|0
1653537630000|2022-05-26 04:00:30|117.73|114.37|117.67|114.31|117.73|114.37|117.67|114.31|0
1653537640000|2022-05-26 04:00:40|117.73|114.37|117.73|114.37|117.73|114.37|117.73|114.37|0
1653537650000|2022-05-26 04:00:50|117.8|114.44|117.73|114.37|117.8|114.44|117.73|114.37|0
1653537660000|2022-05-26 04:01:00|117.86|114.5|117.67|114.31|117.86|114.5|117.67|114.31|0
1653537670000|2022-05-26 04:01:10|117.73|114.37|117.4|114.04|117.73|114.37|117.4|114.04|0
1653537680000|2022-05-26 04:01:20|117.47|114.11|117.47|114.11|117.47|114.11|117.4|114.04|0
1653537690000|2022-05-26 04:01:30|117.6|114.24|117.6|114.24|117.67|114.31|117.6|114.24|0
1653537700000|2022-05-26 04:01:40|117.73|114.37|117.73|114.37|117.73|114.37|117.6|114.24|0
1653537710000|2022-05-26 04:01:50|117.6|114.24|117.67|114.31|117.67|114.31|117.6|114.24|0
1653537720000|2022-05-26 04:02:00|117.73|114.37|117.67|114.31|117.73|114.37|117.67|114.31|0
1653537730000|2022-05-26 04:02:10|117.6|114.24|117.86|114.5|117.86|114.5|117.6|114.24|0
1653537740000|2022-05-26 04:02:20|117.73|114.37|117.73|114.37|117.73|114.37|117.73|114.37|0
1653537750000|2022-05-26 04:02:30|117.86|114.5|117.86|114.5|117.86|114.5|117.73|114.37|0
1653537760000|2022-05-26 04:02:40|117.73|114.37|117.73|114.37|117.73|114.37|117.73|114.37|0
1653537770000|2022-05-26 04:02:50|117.86|114.5|117.86|114.5|117.86|114.5|117.86|114.5|0
1653537780000|2022-05-26 04:03:00|117.99|114.63|118.06|114.7|118.06|114.7|117.99|114.63|0
1653537790000|2022-05-26 04:03:10|117.99|114.63|118.12|114.76|118.12|114.76|117.99|114.63|0
1653537800000|2022-05-26 04:03:20|118.06|114.7|117.93|114.57|118.06|114.7|117.86|114.5|0
1653537810000|2022-05-26 04:03:30|117.99|114.63|117.99|114.63|117.99|114.63|117.99|114.63|0
1653537820000|2022-05-26 04:03:40|118.12|114.76|118.06|114.7|118.12|114.76|117.99|114.63|0
1653537830000|2022-05-26 04:03:50|117.99|114.63|117.99|114.63|117.99|114.63|117.93|114.57|0
1653537840000|2022-05-26 04:04:00|117.93|114.57|117.86|114.5|117.93|114.57|117.86|114.5|0
1653537850000|2022-05-26 04:04:10|117.73|114.37|117.86|114.5|117.86|114.5|117.73|114.37|0
1653537860000|2022-05-26 04:04:20|117.73|114.37|117.86|114.5|117.86|114.5|117.73|114.37|0
1653537870000|2022-05-26 04:04:30|117.73|114.37|117.73|114.37|117.73|114.37|117.73|114.37|0
1653537880000|2022-05-26 04:04:40|117.99|114.63|117.99|114.63|118.06|114.7|117.99|114.63|0
1653537890000|2022-05-26 04:04:50|118.06|114.7|118.06|114.7|118.06|114.7|118.06|114.7|0
1653537900000|2022-05-26 04:05:00|117.86|114.5|117.86|114.5|117.86|114.5|117.86|114.5|0
1653537910000|2022-05-26 04:05:10|117.92|114.56|117.92|114.56|117.99|114.63|117.86|114.5|0
1653537920000|2022-05-26 04:05:20|117.86|114.5|117.92|114.56|117.92|114.56|117.86|114.5|0
1653537930000|2022-05-26 04:05:30|117.99|114.63|117.92|114.56|117.99|114.63|117.92|114.56|0
1653537940000|2022-05-26 04:05:40|117.99|114.63|117.99|114.63|117.99|114.63|117.99|114.63|0
1653537970000|2022-05-26 04:06:10|117.92|114.56|117.92|114.56|117.99|114.63|117.85|114.49|0
1653537980000|2022-05-26 04:06:20|117.99|114.63|117.92|114.56|117.99|114.63|117.92|114.56|0
1653537990000|2022-05-26 04:06:30|117.99|114.63|117.99|114.63|117.99|114.63|117.99|114.63|0
1653538010000|2022-05-26 04:06:50|118.05|114.69|118.12|114.76|118.12|114.76|118.05|114.69|0
1653538020000|2022-05-26 04:07:00|117.99|114.63|117.98|114.62|117.99|114.63|117.98|114.62|0
1653538030000|2022-05-26 04:07:10|117.92|114.56|117.85|114.49|117.92|114.56|117.79|114.43|0
1653538040000|2022-05-26 04:07:20|117.79|114.43|117.79|114.43|117.79|114.43|117.66|114.3|0
1653538050000|2022-05-26 04:07:30|117.72|114.36|117.72|114.36|117.72|114.36|117.72|114.36|0
1653538060000|2022-05-26 04:07:40|117.85|114.49|117.85|114.49|117.85|114.49|117.85|114.49|0
1653538070000|2022-05-26 04:07:50|117.72|114.36|117.85|114.49|117.85|114.49|117.72|114.36|0
1653538080000|2022-05-26 04:08:00|117.72|114.36|117.59|114.23|117.72|114.36|117.59|114.23|0
1653538090000|2022-05-26 04:08:10|117.72|114.36|117.59|114.23|117.72|114.36|117.59|114.23|0
1653538100000|2022-05-26 04:08:20|117.66|114.3|117.59|114.23|117.66|114.3|117.59|114.23|0
1653538110000|2022-05-26 04:08:30|117.85|114.49|117.85|114.49|117.85|114.49|117.85|114.49|0
1653538120000|2022-05-26 04:08:40|117.79|114.43|117.92|114.56|117.92|114.56|117.79|114.43|0
1653538130000|2022-05-26 04:08:50|117.85|114.49|117.92|114.56|117.92|114.56|117.85|114.49|0
1653538140000|2022-05-26 04:09:00|117.98|114.62|117.98|114.62|117.98|114.62|117.92|114.56|0
1653538150000|2022-05-26 04:09:10|118.11|114.75|118.05|114.69|118.11|114.75|118.05|114.69|0
1653538160000|2022-05-26 04:09:20|118.11|114.75|118.45|115.09|118.45|115.09|118.11|114.75|0
1653538170000|2022-05-26 04:09:30|118.31|114.95|118.31|114.95|118.38|115.02|118.31|114.95|0
1653538180000|2022-05-26 04:09:40|118.38|115.02|118.18|114.82|118.38|115.02|118.18|114.82|0
1653538190000|2022-05-26 04:09:50|118.24|114.88|118.31|114.95|118.31|114.95|118.24|114.88|0
1653538200000|2022-05-26 04:10:00|118.24|114.88|118.38|115.02|118.38|115.02|118.24|114.88|0
1653538210000|2022-05-26 04:10:10|118.24|114.88|118.24|114.88|118.31|114.95|118.24|114.88|0
1653538230000|2022-05-26 04:10:30|118.31|114.95|118.11|114.75|118.31|114.95|118.11|114.75|0
1653538240000|2022-05-26 04:10:40|118.18|114.82|118.18|114.82|118.38|115.02|118.18|114.82|0
1653538250000|2022-05-26 04:10:50|117.98|114.62|117.98|114.62|117.98|114.62|117.98|114.62|0
1653538260000|2022-05-26 04:11:00|117.85|114.49|117.98|114.62|117.98|114.62|117.85|114.49|0
1653538270000|2022-05-26 04:11:10|118.05|114.69|118.05|114.69|118.05|114.69|118.05|114.69|0
1653538280000|2022-05-26 04:11:20|117.98|114.62|117.98|114.62|117.98|114.62|117.98|114.62|0
1653538290000|2022-05-26 04:11:30|118.11|114.75|118.05|114.69|118.11|114.75|118.05|114.69|0
1653538300000|2022-05-26 04:11:40|117.98|114.62|118.11|114.75|118.11|114.75|117.98|114.62|0
1653538310000|2022-05-26 04:11:50|118.24|114.88|118.24|114.88|118.24|114.88|118.24|114.88|0
1653538320000|2022-05-26 04:12:00|118.11|114.75|118.18|114.82|118.18|114.82|118.11|114.75|0
1653538330000|2022-05-26 04:12:10|118.24|114.88|118.24|114.88|118.24|114.88|118.24|114.88|0
1653538340000|2022-05-26 04:12:20|118.37|115.01|118.37|115.01|118.37|115.01|118.37|115.01|0
1653538350000|2022-05-26 04:12:30|118.24|114.88|118.11|114.75|118.31|114.95|118.11|114.75|0
1653538360000|2022-05-26 04:12:40|118.18|114.82|118.24|114.88|118.24|114.88|118.18|114.82|0
1653538370000|2022-05-26 04:12:50|118.31|114.95|118.37|115.01|118.37|115.01|118.31|114.95|0
1653538380000|2022-05-26 04:13:00|118.31|114.95|118.24|114.88|118.31|114.95|118.24|114.88|0
1653538390000|2022-05-26 04:13:10|118.31|114.95|118.37|115.01|118.37|115.01|118.31|114.95|0
1653538400000|2022-05-26 04:13:20|118.24|114.88|118.24|114.88|118.24|114.88|118.24|114.88|0
1653538430000|2022-05-26 04:13:50|118.37|115.01|118.37|115.01|118.37|115.01|118.37|115.01|0
1653538450000|2022-05-26 04:14:10|118.44|115.08|118.44|115.08|118.44|115.08|118.44|115.08|0
1653538460000|2022-05-26 04:14:20|118.5|115.14|118.63|115.27|118.7|115.34|118.5|115.14|0
1653538490000|2022-05-26 04:14:50|118.5|115.14|118.57|115.21|118.57|115.21|118.5|115.14|0
1653538500000|2022-05-26 04:15:00|118.5|115.14|118.63|115.27|118.63|115.27|118.5|115.14|0
1653538510000|2022-05-26 04:15:10|118.57|115.21|118.5|115.14|118.57|115.21|118.5|115.14|0
1653538520000|2022-05-26 04:15:20|118.57|115.21|118.57|115.21|118.57|115.21|118.57|115.21|0
1653538530000|2022-05-26 04:15:30|118.37|115.01|118.37|115.01|118.44|115.08|118.37|115.01|0
1653538540000|2022-05-26 04:15:40|118.44|115.08|118.44|115.08|118.44|115.08|118.44|115.08|0
1653538550000|2022-05-26 04:15:50|118.5|115.14|118.5|115.14|118.5|115.14|118.5|115.14|0
1653538560000|2022-05-26 04:16:00|118.44|115.08|118.44|115.08|118.44|115.08|118.44|115.08|0
1653538570000|2022-05-26 04:16:10|118.43|115.07|118.43|115.07|118.43|115.07|118.43|115.07|0
1653538580000|2022-05-26 04:16:20|118.37|115.01|118.5|115.14|118.5|115.14|118.37|115.01|0
1653538600000|2022-05-26 04:16:40|118.37|115.01|118.23|114.87|118.37|115.01|118.23|114.87|0
1653538620000|2022-05-26 04:17:00|118.17|114.81|118.17|114.81|118.17|114.81|118.17|114.81|0
1653538630000|2022-05-26 04:17:10|118.1|114.74|118.23|114.87|118.23|114.87|118.1|114.74|0
1653538640000|2022-05-26 04:17:20|118.43|115.07|118.43|115.07|118.43|115.07|118.43|115.07|0
1653538650000|2022-05-26 04:17:30|118.36|115|118.36|115|118.36|115|118.36|115|0
1653538680000|2022-05-26 04:18:00|118.3|114.94|118.3|114.94|118.3|114.94|118.3|114.94|0
1653538690000|2022-05-26 04:18:10|118.36|115|118.36|115|118.36|115|118.36|115|0
1653538710000|2022-05-26 04:18:30|118.43|115.07|118.49|115.13|118.49|115.13|118.43|115.07|0
1653538720000|2022-05-26 04:18:40|118.36|115|118.36|115|118.36|115|118.36|115|0
1653538730000|2022-05-26 04:18:50|118.43|115.07|118.49|115.13|118.49|115.13|118.36|115|0
1653538740000|2022-05-26 04:19:00|118.63|115.27|118.56|115.2|118.63|115.27|118.56|115.2|0
1653538750000|2022-05-26 04:19:10|118.63|115.27|118.63|115.27|118.63|115.27|118.49|115.13|0
1653538760000|2022-05-26 04:19:20|118.56|115.2|118.49|115.13|118.63|115.27|118.49|115.13|0
1653538780000|2022-05-26 04:19:40|118.36|115|118.36|115|118.36|115|118.36|115|0
1653538790000|2022-05-26 04:19:50|118.49|115.13|118.36|115|118.49|115.13|118.36|115|0
1653538800000|2022-05-26 04:20:00|118.49|115.13|118.43|115.07|118.49|115.13|118.43|115.07|0
1653538810000|2022-05-26 04:20:10|118.49|115.13|118.49|115.13|118.49|115.13|118.49|115.13|0
1653538840000|2022-05-26 04:20:40|118.36|115|118.23|114.87|118.36|115|118.23|114.87|0
1653538850000|2022-05-26 04:20:50|118.36|115|118.23|114.87|118.36|115|118.23|114.87|0
1653538860000|2022-05-26 04:21:00|118.36|115|118.36|115|118.36|115|118.3|114.94|0
1653538870000|2022-05-26 04:21:10|118.43|115.07|118.49|115.13|118.49|115.13|118.43|115.07|0
1653538880000|2022-05-26 04:21:20|118.43|115.07|118.36|115|118.43|115.07|118.36|115|0
1653538890000|2022-05-26 04:21:30|118.43|115.07|118.43|115.07|118.49|115.13|118.43|115.07|0
1653538900000|2022-05-26 04:21:40|118.49|115.13|118.49|115.13|118.49|115.13|118.49|115.13|0
1653538910000|2022-05-26 04:21:50|118.36|115|118.62|115.26|118.62|115.26|118.36|115|0
1653538920000|2022-05-26 04:22:00|118.49|115.13|118.49|115.13|118.49|115.13|118.49|115.13|0
1653538930000|2022-05-26 04:22:10|118.29|114.93|118.49|115.13|118.49|115.13|118.29|114.93|0
1653538940000|2022-05-26 04:22:20|118.62|115.26|118.56|115.2|118.62|115.26|118.56|115.2|0
1653538960000|2022-05-26 04:22:40|118.49|115.13|118.49|115.13|118.49|115.13|118.49|115.13|0
1653538970000|2022-05-26 04:22:50|118.42|115.06|118.49|115.13|118.49|115.13|118.42|115.06|0
1653538980000|2022-05-26 04:23:00|118.75|115.39|118.69|115.33|118.75|115.39|118.69|115.33|0
1653538990000|2022-05-26 04:23:10|118.62|115.26|118.62|115.26|118.62|115.26|118.62|115.26|0
1653539010000|2022-05-26 04:23:30|118.75|115.39|118.88|115.52|118.88|115.52|118.75|115.39|0
1653539020000|2022-05-26 04:23:40|119.28|115.92|119.28|115.92|119.28|115.92|119.28|115.92|0
1653539030000|2022-05-26 04:23:50|119.41|116.05|119.41|116.05|119.55|116.19|119.41|116.05|0
1653539040000|2022-05-26 04:24:00|119.55|116.19|119.68|116.32|119.68|116.32|119.55|116.19|0
1653539050000|2022-05-26 04:24:10|119.62|116.26|119.55|116.19|119.62|116.26|119.55|116.19|0
1653539060000|2022-05-26 04:24:20|119.68|116.32|119.55|116.19|119.68|116.32|119.55|116.19|0
1653539070000|2022-05-26 04:24:30|119.48|116.12|119.48|116.12|119.48|116.12|119.48|116.12|0
1653539080000|2022-05-26 04:24:40|119.55|116.19|119.55|116.19|119.55|116.19|119.55|116.19|0
1653539090000|2022-05-26 04:24:50|119.41|116.05|119.41|116.05|119.41|116.05|119.41|116.05|0
1653539100000|2022-05-26 04:25:00|119.61|116.25|119.75|116.39|119.75|116.39|119.61|116.25|0
1653539110000|2022-05-26 04:25:10|119.61|116.25|119.61|116.25|119.61|116.25|119.61|116.25|0
1653539120000|2022-05-26 04:25:20|119.54|116.18|119.54|116.18|119.54|116.18|119.54|116.18|0
1653539130000|2022-05-26 04:25:30|119.41|116.05|119.48|116.12|119.54|116.18|119.41|116.05|0
1653539140000|2022-05-26 04:25:40|119.41|116.05|119.54|116.18|119.54|116.18|119.41|116.05|0
1653539150000|2022-05-26 04:25:50|119.48|116.12|119.48|116.12|119.48|116.12|119.48|116.12|0
1653539160000|2022-05-26 04:26:00|119.41|116.05|119.41|116.05|119.41|116.05|119.41|116.05|0
1653539170000|2022-05-26 04:26:10|119.54|116.18|119.54|116.18|119.54|116.18|119.41|116.05|0
1653539180000|2022-05-26 04:26:20|119.61|116.25|119.61|116.25|119.61|116.25|119.61|116.25|0
1653539190000|2022-05-26 04:26:30|119.54|116.18|119.54|116.18|119.68|116.32|119.54|116.18|0
1653539200000|2022-05-26 04:26:40|119.81|116.45|119.94|116.58|119.94|116.58|119.81|116.45|0
1653539210000|2022-05-26 04:26:50|119.88|116.52|119.94|116.58|119.94|116.58|119.88|116.52|0
1653539220000|2022-05-26 04:27:00|120.01|116.65|119.81|116.45|120.07|116.71|119.81|116.45|0
1653539240000|2022-05-26 04:27:20|119.88|116.52|119.81|116.45|119.88|116.52|119.81|116.45|0
1653539250000|2022-05-26 04:27:30|119.67|116.31|119.81|116.45|119.81|116.45|119.67|116.31|0
1653539280000|2022-05-26 04:28:00|119.88|116.52|119.74|116.38|119.88|116.52|119.74|116.38|0
1653539290000|2022-05-26 04:28:10|119.67|116.31|119.54|116.18|119.67|116.31|119.54|116.18|0
1653539310000|2022-05-26 04:28:30|119.61|116.25|119.54|116.18|119.61|116.25|119.41|116.05|0
1653539330000|2022-05-26 04:28:50|119.67|116.31|119.67|116.31|119.67|116.31|119.67|116.31|0
1653539340000|2022-05-26 04:29:00|119.54|116.18|119.41|116.05|119.54|116.18|119.41|116.05|0
1653539350000|2022-05-26 04:29:10|119.47|116.11|119.41|116.05|119.47|116.11|119.41|116.05|0
1653539360000|2022-05-26 04:29:20|119.47|116.11|119.4|116.04|119.47|116.11|119.4|116.04|0
1653539370000|2022-05-26 04:29:30|119.47|116.11|119.47|116.11|119.47|116.11|119.47|116.11|0
1653539380000|2022-05-26 04:29:40|119.54|116.18|119.4|116.04|119.54|116.18|119.4|116.04|0
1653539390000|2022-05-26 04:29:50|119.47|116.11|119.54|116.18|119.54|116.18|119.47|116.11|0
1653539400000|2022-05-26 04:30:00|119.47|116.11|119.47|116.11|119.54|116.18|119.47|116.11|0
1653539410000|2022-05-26 04:30:10|119.4|116.04|119.4|116.04|119.4|116.04|119.4|116.04|0
1653539420000|2022-05-26 04:30:20|119.34|115.98|119.4|116.04|119.4|116.04|119.34|115.98|0
1653539440000|2022-05-26 04:30:40|119.54|116.18|119.54|116.18|119.54|116.18|119.54|116.18|0
1653539450000|2022-05-26 04:30:50|119.47|116.11|119.47|116.11|119.47|116.11|119.4|116.04|0
1653539460000|2022-05-26 04:31:00|119.54|116.18|119.54|116.18|119.54|116.18|119.54|116.18|0
1653539470000|2022-05-26 04:31:10|119.47|116.11|119.53|116.17|119.54|116.18|119.47|116.11|0
1653539490000|2022-05-26 04:31:30|119.4|116.04|119.4|116.04|119.4|116.04|119.4|116.04|0
1653539500000|2022-05-26 04:31:40|119.27|115.91|119.27|115.91|119.34|115.98|119.27|115.91|0
1653539510000|2022-05-26 04:31:50|119.2|115.84|119.27|115.91|119.27|115.91|119.2|115.84|0
1653539530000|2022-05-26 04:32:10|119.34|115.98|119.27|115.91|119.34|115.98|119.27|115.91|0
1653539540000|2022-05-26 04:32:20|119.34|115.98|119.53|116.17|119.53|116.17|119.34|115.98|0
1653539570000|2022-05-26 04:32:50|119.4|116.04|119.4|116.04|119.4|116.04|119.4|116.04|0
1653539580000|2022-05-26 04:33:00|119.53|116.17|119.53|116.17|119.53|116.17|119.53|116.17|0
1653539590000|2022-05-26 04:33:10|119.34|115.98|119.34|115.98|119.34|115.98|119.34|115.98|0
1653539600000|2022-05-26 04:33:20|119.27|115.91|119.2|115.84|119.27|115.91|119.2|115.84|0
1653539610000|2022-05-26 04:33:30|119.27|115.91|119.27|115.91|119.27|115.91|119.27|115.91|0
1653539630000|2022-05-26 04:33:50|119.4|116.04|119.4|116.04|119.4|116.04|119.27|115.91|0
1653539640000|2022-05-26 04:34:00|119.47|116.11|119.53|116.17|119.53|116.17|119.47|116.11|0
1653539700000|2022-05-26 04:35:00|119.66|116.3|119.66|116.3|119.66|116.3|119.66|116.3|0
1653539710000|2022-05-26 04:35:10|119.6|116.24|119.6|116.24|119.6|116.24|119.6|116.24|0
1653539720000|2022-05-26 04:35:20|119.53|116.17|119.53|116.17|119.53|116.17|119.53|116.17|0
1653539730000|2022-05-26 04:35:30|119.4|116.04|119.46|116.1|119.46|116.1|119.4|116.04|0
1653539740000|2022-05-26 04:35:40|119.4|116.04|119.39|116.03|119.4|116.04|119.39|116.03|0
1653539760000|2022-05-26 04:36:00|119.26|115.9|119.26|115.9|119.26|115.9|119.26|115.9|0
1653539820000|2022-05-26 04:37:00|119.33|115.97|119.13|115.77|119.39|116.03|119.13|115.77|0
1653539830000|2022-05-26 04:37:10|118.99|115.63|118.99|115.63|118.99|115.63|118.99|115.63|0
1653539860000|2022-05-26 04:37:40|118.93|115.57|118.86|115.5|118.99|115.63|118.86|115.5|0
1653539880000|2022-05-26 04:38:00|118.99|115.63|118.99|115.63|118.99|115.63|118.99|115.63|0
1653539890000|2022-05-26 04:38:10|119.06|115.7|118.99|115.63|119.06|115.7|118.99|115.63|0
1653539900000|2022-05-26 04:38:20|118.86|115.5|118.73|115.37|118.86|115.5|118.73|115.37|0
1653539920000|2022-05-26 04:38:40|118.66|115.3|118.73|115.37|118.73|115.37|118.66|115.3|0
1653539930000|2022-05-26 04:38:50|118.66|115.3|118.73|115.37|118.73|115.37|118.66|115.3|0
1653539940000|2022-05-26 04:39:00|118.86|115.5|118.86|115.5|118.86|115.5|118.86|115.5|0
1653539950000|2022-05-26 04:39:10|118.8|115.44|118.93|115.57|118.99|115.63|118.8|115.44|0
1653539960000|2022-05-26 04:39:20|118.99|115.63|118.99|115.63|118.99|115.63|118.99|115.63|0
1653539980000|2022-05-26 04:39:40|118.86|115.5|118.86|115.5|118.86|115.5|118.86|115.5|0
1653539990000|2022-05-26 04:39:50|118.93|115.57|118.99|115.63|118.99|115.63|118.93|115.57|0
1653540000000|2022-05-26 04:40:00|118.93|115.57|118.86|115.5|118.93|115.57|118.86|115.5|0
1653540020000|2022-05-26 04:40:20|118.99|115.63|118.99|115.63|118.99|115.63|118.99|115.63|0
1653540030000|2022-05-26 04:40:30|119.06|115.7|119.25|115.89|119.25|115.89|119.06|115.7|0
1653540040000|2022-05-26 04:40:40|119.12|115.76|119.19|115.83|119.25|115.89|119.12|115.76|0
1653540050000|2022-05-26 04:40:50|119.25|115.89|119.39|116.03|119.39|116.03|119.25|115.89|0
1653540060000|2022-05-26 04:41:00|119.25|115.89|118.99|115.63|119.25|115.89|118.99|115.63|0
1653540070000|2022-05-26 04:41:10|118.92|115.56|118.86|115.5|118.92|115.56|118.86|115.5|0
1653540080000|2022-05-26 04:41:20|118.99|115.63|118.99|115.63|118.99|115.63|118.99|115.63|0
1653540090000|2022-05-26 04:41:30|119.06|115.7|118.99|115.63|119.06|115.7|118.99|115.63|0
1653540100000|2022-05-26 04:41:40|119.06|115.7|118.99|115.63|119.06|115.7|118.99|115.63|0
1653540110000|2022-05-26 04:41:50|119.06|115.7|119.06|115.7|119.06|115.7|119.06|115.7|0
1653540120000|2022-05-26 04:42:00|119.12|115.76|119.12|115.76|119.12|115.76|119.12|115.76|0
1653540140000|2022-05-26 04:42:20|119.06|115.7|119.06|115.7|119.06|115.7|119.06|115.7|0
1653540150000|2022-05-26 04:42:30|119.12|115.76|119.12|115.76|119.12|115.76|118.99|115.63|0
1653540160000|2022-05-26 04:42:40|119.38|116.02|119.45|116.09|119.52|116.16|119.38|116.02|0
1653540170000|2022-05-26 04:42:50|119.38|116.02|119.52|116.16|119.52|116.16|119.38|116.02|0
1653540180000|2022-05-26 04:43:00|119.45|116.09|119.52|116.16|119.52|116.16|119.45|116.09|0
1653540190000|2022-05-26 04:43:10|119.38|116.02|119.52|116.16|119.52|116.16|119.38|116.02|0
1653540200000|2022-05-26 04:43:20|119.65|116.29|119.85|116.49|119.92|116.56|119.65|116.29|0
1653540210000|2022-05-26 04:43:30|119.78|116.42|119.65|116.29|119.85|116.49|119.65|116.29|0
1653540220000|2022-05-26 04:43:40|119.72|116.36|119.78|116.42|119.78|116.42|119.72|116.36|0
1653540230000|2022-05-26 04:43:50|119.65|116.29|119.51|116.15|119.72|116.36|119.51|116.15|0
1653540240000|2022-05-26 04:44:00|119.58|116.22|119.65|116.29|119.72|116.36|119.58|116.22|0
1653540260000|2022-05-26 04:44:20|119.91|116.55|119.85|116.49|119.91|116.55|119.85|116.49|0
1653540270000|2022-05-26 04:44:30|119.91|116.55|119.91|116.55|119.91|116.55|119.78|116.42|0
1653540280000|2022-05-26 04:44:40|120.45|117.09|120.31|116.95|120.45|117.09|120.18|116.82|0
1653540290000|2022-05-26 04:44:50|120.18|116.82|120.18|116.82|120.25|116.89|120.18|116.82|0
1653540300000|2022-05-26 04:45:00|120.31|116.95|120.12|116.76|120.31|116.95|120.12|116.76|0
1653540310000|2022-05-26 04:45:10|120.05|116.69|119.91|116.55|120.05|116.69|119.91|116.55|0
1653540320000|2022-05-26 04:45:20|119.85|116.49|119.78|116.42|119.85|116.49|119.78|116.42|0
1653540330000|2022-05-26 04:45:30|119.85|116.49|119.85|116.49|119.85|116.49|119.85|116.49|0
1653540340000|2022-05-26 04:45:40|119.91|116.55|119.91|116.55|119.91|116.55|119.91|116.55|0
1653540350000|2022-05-26 04:45:50|119.85|116.49|119.78|116.42|119.91|116.55|119.78|116.42|0
1653540360000|2022-05-26 04:46:00|119.71|116.35|119.85|116.49|119.85|116.49|119.71|116.35|0
1653540370000|2022-05-26 04:46:10|119.78|116.42|119.85|116.49|119.91|116.55|119.78|116.42|0
1653540380000|2022-05-26 04:46:20|119.91|116.55|120.04|116.68|120.04|116.68|119.91|116.55|0
1653540390000|2022-05-26 04:46:30|120.18|116.82|120.18|116.82|120.18|116.82|120.18|116.82|0
1653540400000|2022-05-26 04:46:40|120.04|116.68|120.11|116.75|120.11|116.75|120.04|116.68|0
1653540410000|2022-05-26 04:46:50|120.18|116.82|120.18|116.82|120.18|116.82|120.18|116.82|0
1653540420000|2022-05-26 04:47:00|120.04|116.68|119.98|116.62|120.04|116.68|119.98|116.62|0
1653540430000|2022-05-26 04:47:10|120.04|116.68|120.18|116.82|120.18|116.82|120.04|116.68|0
1653540440000|2022-05-26 04:47:20|120.04|116.68|119.91|116.55|120.04|116.68|119.91|116.55|0
1653540460000|2022-05-26 04:47:40|119.98|116.62|119.91|116.55|119.98|116.62|119.91|116.55|0
1653540480000|2022-05-26 04:48:00|119.77|116.41|119.77|116.41|119.91|116.55|119.77|116.41|0
1653540510000|2022-05-26 04:48:30|119.84|116.48|119.84|116.48|119.84|116.48|119.84|116.48|0
1653540520000|2022-05-26 04:48:40|119.77|116.41|119.64|116.28|119.77|116.41|119.64|116.28|0
1653540530000|2022-05-26 04:48:50|119.71|116.35|119.64|116.28|119.71|116.35|119.64|116.28|0
1653540540000|2022-05-26 04:49:00|119.71|116.35|119.77|116.41|119.77|116.41|119.71|116.35|0
1653540550000|2022-05-26 04:49:10|119.91|116.55|119.91|116.55|119.91|116.55|119.91|116.55|0
1653540560000|2022-05-26 04:49:20|119.97|116.61|119.91|116.55|119.97|116.61|119.91|116.55|0
1653540580000|2022-05-26 04:49:40|119.9|116.54|119.9|116.54|119.9|116.54|119.9|116.54|0
1653540600000|2022-05-26 04:50:00|119.97|116.61|119.9|116.54|119.97|116.61|119.9|116.54|0
1653540610000|2022-05-26 04:50:10|119.97|116.61|120.11|116.75|120.3|116.94|119.97|116.61|0
1653540620000|2022-05-26 04:50:20|120.04|116.68|120.04|116.68|120.04|116.68|120.04|116.68|0
1653540630000|2022-05-26 04:50:30|120.17|116.81|120.04|116.68|120.17|116.81|120.04|116.68|0
1653540640000|2022-05-26 04:50:40|119.97|116.61|119.97|116.61|119.97|116.61|119.97|116.61|0
1653540650000|2022-05-26 04:50:50|120.04|116.68|120.04|116.68|120.04|116.68|120.04|116.68|0
1653540660000|2022-05-26 04:51:00|120.11|116.75|120.11|116.75|120.11|116.75|120.11|116.75|0
1653540670000|2022-05-26 04:51:10|120.17|116.81|120.17|116.81|120.17|116.81|120.17|116.81|0
1653540680000|2022-05-26 04:51:20|120.3|116.94|120.37|117.01|120.37|117.01|120.3|116.94|0
1653540690000|2022-05-26 04:51:30|120.3|116.94|120.57|117.21|120.57|117.21|120.3|116.94|0
1653540700000|2022-05-26 04:51:40|120.44|117.08|120.44|117.08|120.44|117.08|120.3|116.94|0
1653540710000|2022-05-26 04:51:50|120.5|117.14|120.5|117.14|120.5|117.14|120.5|117.14|0
1653540720000|2022-05-26 04:52:00|120.57|117.21|120.64|117.28|120.64|117.28|120.57|117.21|0
1653540730000|2022-05-26 04:52:10|120.7|117.34|120.7|117.34|120.77|117.41|120.7|117.34|0
1653540740000|2022-05-26 04:52:20|120.84|117.48|120.84|117.48|120.84|117.48|120.7|117.34|0
1653540750000|2022-05-26 04:52:30|121.37|118.01|121.37|118.01|121.51|118.15|121.37|118.01|0
1653540760000|2022-05-26 04:52:40|121.24|117.88|121.24|117.88|121.24|117.88|121.24|117.88|0
1653540770000|2022-05-26 04:52:50|121.37|118.01|121.37|118.01|121.37|118.01|121.37|118.01|0
1653540780000|2022-05-26 04:53:00|121.51|118.15|121.71|118.35|122.04|118.68|121.51|118.15|0
1653540790000|2022-05-26 04:53:10|121.64|118.28|121.58|118.22|121.71|118.35|121.58|118.22|0
1653540800000|2022-05-26 04:53:20|121.44|118.08|121.44|118.08|121.51|118.15|121.44|118.08|0
1653540810000|2022-05-26 04:53:30|121.37|118.01|121.24|117.88|121.44|118.08|121.24|117.88|0
1653540820000|2022-05-26 04:53:40|121.17|117.81|121.1|117.74|121.17|117.81|121.1|117.74|0
1653540830000|2022-05-26 04:53:50|121.37|118.01|121.37|118.01|121.37|118.01|121.37|118.01|0
1653540840000|2022-05-26 04:54:00|121.31|117.95|121.37|118.01|121.37|118.01|121.31|117.95|0
1653540850000|2022-05-26 04:54:10|121.24|117.88|121.77|118.41|121.91|118.55|121.24|117.88|0
1653540860000|2022-05-26 04:54:20|121.64|118.28|121.84|118.48|121.84|118.48|121.64|118.28|0
1653540870000|2022-05-26 04:54:30|121.77|118.41|121.77|118.41|121.77|118.41|121.77|118.41|0
1653540890000|2022-05-26 04:54:50|121.84|118.48|121.77|118.41|121.84|118.48|121.77|118.41|0
1653540900000|2022-05-26 04:55:00|121.84|118.48|121.77|118.41|121.84|118.48|121.77|118.41|0
1653540910000|2022-05-26 04:55:10|121.64|118.28|121.64|118.28|121.64|118.28|121.64|118.28|0
1653540920000|2022-05-26 04:55:20|121.84|118.48|121.84|118.48|121.84|118.48|121.84|118.48|0
1653540930000|2022-05-26 04:55:30|121.77|118.41|121.91|118.55|121.91|118.55|121.77|118.41|0
1653540940000|2022-05-26 04:55:40|121.77|118.41|121.84|118.48|121.84|118.48|121.77|118.41|0
1653540950000|2022-05-26 04:55:50|121.9|118.54|121.9|118.54|121.9|118.54|121.77|118.41|0
1653540960000|2022-05-26 04:56:00|121.84|118.48|121.84|118.48|121.84|118.48|121.84|118.48|0
1653540970000|2022-05-26 04:56:10|121.9|118.54|122.11|118.75|122.11|118.75|121.9|118.54|0
1653540980000|2022-05-26 04:56:20|122.04|118.68|122.17|118.81|122.17|118.81|122.04|118.68|0
1653540990000|2022-05-26 04:56:30|122.11|118.75|122.38|119.02|122.38|119.02|122.11|118.75|0
1653541000000|2022-05-26 04:56:40|122.44|119.08|122.11|118.75|122.44|119.08|122.11|118.75|0
1653541010000|2022-05-26 04:56:50|122.17|118.81|122.04|118.68|122.17|118.81|122.04|118.68|0
1653541020000|2022-05-26 04:57:00|122.31|118.95|122.17|118.81|122.31|118.95|122.17|118.81|0
1653541030000|2022-05-26 04:57:10|122.31|118.95|122.38|119.02|122.44|119.08|122.31|118.95|0
1653541040000|2022-05-26 04:57:20|122.31|118.95|122.17|118.81|122.31|118.95|122.17|118.81|0
1653541050000|2022-05-26 04:57:30|122.11|118.75|122.17|118.81|122.17|118.81|122.04|118.68|0
1653541060000|2022-05-26 04:57:40|122.31|118.95|122.17|118.81|122.31|118.95|122.17|118.81|0
1653541070000|2022-05-26 04:57:50|122.24|118.88|122.31|118.95|122.31|118.95|122.24|118.88|0
1653541080000|2022-05-26 04:58:00|122.24|118.88|122.24|118.88|122.24|118.88|122.17|118.81|0
1653541090000|2022-05-26 04:58:10|122.31|118.95|122.44|119.08|122.44|119.08|122.31|118.95|0
1653541100000|2022-05-26 04:58:20|122.31|118.95|122.17|118.81|122.31|118.95|122.17|118.81|0
1653541110000|2022-05-26 04:58:30|122.24|118.88|122.24|118.88|122.24|118.88|122.17|118.81|0
1653541120000|2022-05-26 04:58:40|122.17|118.81|122.17|118.81|122.17|118.81|122.17|118.81|0
1653541130000|2022-05-26 04:58:50|122.1|118.74|122.03|118.67|122.1|118.74|122.03|118.67|0
1653541140000|2022-05-26 04:59:00|122.17|118.81|122.1|118.74|122.17|118.81|122.03|118.67|0
1653541150000|2022-05-26 04:59:10|122.03|118.67|122.03|118.67|122.17|118.81|122.03|118.67|0
1653541170000|2022-05-26 04:59:30|122.17|118.81|122.17|118.81|122.17|118.81|122.1|118.74|0
1653541180000|2022-05-26 04:59:40|122.03|118.67|122.03|118.67|122.03|118.67|122.03|118.67|0
1653541190000|2022-05-26 04:59:50|121.9|118.54|122.03|118.67|122.03|118.67|121.9|118.54|0
1653541200000|2022-05-26 05:00:00|122.17|118.81|122.03|118.67|122.17|118.81|121.97|118.61|0
1653541210000|2022-05-26 05:00:10|121.76|118.4|121.63|118.27|121.83|118.47|121.63|118.27|0
1653541220000|2022-05-26 05:00:20|121.76|118.4|121.7|118.34|121.76|118.4|121.63|118.27|0
1653541230000|2022-05-26 05:00:30|121.76|118.4|121.7|118.34|121.9|118.54|121.7|118.34|0
1653541240000|2022-05-26 05:00:40|121.76|118.4|121.63|118.27|121.76|118.4|121.49|118.13|0
1653541250000|2022-05-26 05:00:50|121.49|118.13|121.49|118.13|121.49|118.13|121.49|118.13|0
1653541260000|2022-05-26 05:01:00|121.36|118|121.63|118.27|121.76|118.4|121.36|118|0
1653541270000|2022-05-26 05:01:10|121.7|118.34|121.49|118.13|121.7|118.34|121.49|118.13|0
1653541280000|2022-05-26 05:01:20|121.43|118.07|121.76|118.4|121.76|118.4|121.43|118.07|0
1653541290000|2022-05-26 05:01:30|121.9|118.54|121.83|118.47|121.9|118.54|121.83|118.47|0
1653541300000|2022-05-26 05:01:40|121.76|118.4|121.76|118.4|121.9|118.54|121.76|118.4|0
1653541310000|2022-05-26 05:01:50|121.63|118.27|121.49|118.13|121.7|118.34|121.49|118.13|0
1653541320000|2022-05-26 05:02:00|121.36|118|121.76|118.4|121.76|118.4|121.36|118|0
1653541330000|2022-05-26 05:02:10|122.03|118.67|122.03|118.67|122.16|118.8|122.03|118.67|0
1653541340000|2022-05-26 05:02:20|122.16|118.8|122.03|118.67|122.16|118.8|122.03|118.67|0
1653541350000|2022-05-26 05:02:30|121.89|118.53|121.89|118.53|121.89|118.53|121.76|118.4|0
1653541360000|2022-05-26 05:02:40|121.76|118.4|121.69|118.33|121.76|118.4|121.69|118.33|0
1653541370000|2022-05-26 05:02:50|121.76|118.4|121.76|118.4|121.76|118.4|121.76|118.4|0
1653541380000|2022-05-26 05:03:00|121.83|118.47|121.76|118.4|121.83|118.47|121.76|118.4|0
1653541390000|2022-05-26 05:03:10|121.83|118.47|122.16|118.8|122.16|118.8|121.83|118.47|0
1653541400000|2022-05-26 05:03:20|122.37|119.01|123.18|119.82|123.18|119.82|122.37|119.01|0
1653541410000|2022-05-26 05:03:30|123.04|119.68|123.11|119.75|123.11|119.75|123.04|119.68|0
1653541420000|2022-05-26 05:03:40|122.97|119.61|122.43|119.07|122.97|119.61|122.43|119.07|0
1653541430000|2022-05-26 05:03:50|122.57|119.21|122.57|119.21|122.57|119.21|122.5|119.14|0
1653541440000|2022-05-26 05:04:00|122.5|119.14|122.43|119.07|122.5|119.14|122.37|119.01|0
1653541450000|2022-05-26 05:04:10|122.3|118.94|122.3|118.94|122.43|119.07|122.3|118.94|0
1653541460000|2022-05-26 05:04:20|122.43|119.07|122.3|118.94|122.43|119.07|122.3|118.94|0
1653541470000|2022-05-26 05:04:30|122.43|119.07|121.76|118.4|122.43|119.07|121.76|118.4|0
1653541480000|2022-05-26 05:04:40|121.62|118.26|121.49|118.13|121.62|118.26|121.49|118.13|0
1653541490000|2022-05-26 05:04:50|121.62|118.26|121.62|118.26|121.62|118.26|121.49|118.13|0
1653541500000|2022-05-26 05:05:00|121.83|118.47|121.83|118.47|121.89|118.53|121.83|118.47|0
1653541510000|2022-05-26 05:05:10|121.96|118.6|121.89|118.53|122.09|118.73|121.89|118.53|0
1653541520000|2022-05-26 05:05:20|121.83|118.47|121.89|118.53|121.89|118.53|121.83|118.47|0
1653541530000|2022-05-26 05:05:30|121.75|118.39|121.75|118.39|121.89|118.53|121.75|118.39|0
1653541540000|2022-05-26 05:05:40|121.89|118.53|121.75|118.39|121.89|118.53|121.75|118.39|0
1653541550000|2022-05-26 05:05:50|121.89|118.53|121.75|118.39|121.89|118.53|121.75|118.39|0
1653541560000|2022-05-26 05:06:00|121.96|118.6|121.75|118.39|121.96|118.6|121.75|118.39|0
1653541570000|2022-05-26 05:06:10|121.89|118.53|121.96|118.6|121.96|118.6|121.89|118.53|0
1653541580000|2022-05-26 05:06:20|122.02|118.66|122.02|118.66|122.02|118.66|121.96|118.6|0
1653541590000|2022-05-26 05:06:30|121.96|118.6|121.89|118.53|122.02|118.66|121.89|118.53|0
1653541600000|2022-05-26 05:06:40|121.96|118.6|121.89|118.53|121.96|118.6|121.89|118.53|0
1653541610000|2022-05-26 05:06:50|122.02|118.66|122.02|118.66|122.02|118.66|122.02|118.66|0
1653541620000|2022-05-26 05:07:00|121.89|118.53|121.48|118.12|121.89|118.53|121.48|118.12|0
1653541630000|2022-05-26 05:07:10|121.42|118.06|121.35|117.99|121.42|118.06|121.35|117.99|0
1653541640000|2022-05-26 05:07:20|121.28|117.92|121.28|117.92|121.28|117.92|121.21|117.85|0
1653541650000|2022-05-26 05:07:30|121.42|118.06|121.08|117.72|121.42|118.06|121.08|117.72|0
1653541660000|2022-05-26 05:07:40|120.95|117.59|120.95|117.59|120.95|117.59|120.88|117.52|0
1653541670000|2022-05-26 05:07:50|120.88|117.52|120.88|117.52|120.88|117.52|120.81|117.45|0
1653541680000|2022-05-26 05:08:00|120.95|117.59|121.08|117.72|121.08|117.72|120.95|117.59|0
1653541690000|2022-05-26 05:08:10|121.01|117.65|121.21|117.85|121.28|117.92|121.01|117.65|0
1653541700000|2022-05-26 05:08:20|121.01|117.65|121.08|117.72|121.08|117.72|121.01|117.65|0
1653541710000|2022-05-26 05:08:30|121.15|117.79|120.94|117.58|121.21|117.85|120.94|117.58|0
1653541720000|2022-05-26 05:08:40|121.08|117.72|120.68|117.32|121.08|117.72|120.68|117.32|0
1653541730000|2022-05-26 05:08:50|120.81|117.45|120.75|117.39|120.81|117.45|120.75|117.39|0
1653541740000|2022-05-26 05:09:00|120.68|117.32|120.75|117.39|120.88|117.52|120.68|117.32|0
1653541750000|2022-05-26 05:09:10|120.81|117.45|120.68|117.32|120.81|117.45|120.68|117.32|0
1653541760000|2022-05-26 05:09:20|120.74|117.38|120.68|117.32|120.81|117.45|120.68|117.32|0
1653541770000|2022-05-26 05:09:30|120.61|117.25|120.81|117.45|120.81|117.45|120.61|117.25|0
1653541780000|2022-05-26 05:09:40|120.74|117.38|120.88|117.52|120.88|117.52|120.74|117.38|0
1653541790000|2022-05-26 05:09:50|120.94|117.58|120.81|117.45|121.08|117.72|120.81|117.45|0
1653541800000|2022-05-26 05:10:00|120.67|117.31|120.54|117.18|120.74|117.38|120.48|117.12|0
1653541810000|2022-05-26 05:10:10|120.34|116.98|120.14|116.78|120.34|116.98|120.14|116.78|0
1653541820000|2022-05-26 05:10:20|120.27|116.91|120.34|116.98|120.34|116.98|120.21|116.85|0
1653541830000|2022-05-26 05:10:30|120.27|116.91|120.54|117.18|120.54|117.18|120.27|116.91|0
1653541840000|2022-05-26 05:10:40|120.74|117.38|120.94|117.58|120.94|117.58|120.74|117.38|0
1653541850000|2022-05-26 05:10:50|120.88|117.52|120.67|117.31|120.88|117.52|120.67|117.31|0
1653541860000|2022-05-26 05:11:00|120.61|117.25|120.27|116.91|120.61|117.25|120.27|116.91|0
1653541870000|2022-05-26 05:11:10|120.4|117.04|120.47|117.11|120.47|117.11|120.27|116.91|0
1653541880000|2022-05-26 05:11:20|120.4|117.04|120.54|117.18|120.54|117.18|120.34|116.98|0
1653541890000|2022-05-26 05:11:30|120.74|117.38|120.61|117.25|120.74|117.38|120.61|117.25|0
1653541900000|2022-05-26 05:11:40|120.67|117.31|120.67|117.31|120.67|117.31|120.67|117.31|0
1653541910000|2022-05-26 05:11:50|120.8|117.44|120.67|117.31|120.8|117.44|120.67|117.31|0
1653541920000|2022-05-26 05:12:00|120.4|117.04|120.47|117.11|120.54|117.18|120.4|117.04|0
1653541930000|2022-05-26 05:12:10|120.54|117.18|120.47|117.11|120.54|117.18|120.47|117.11|0
1653541940000|2022-05-26 05:12:20|120.54|117.18|120.54|117.18|120.54|117.18|120.54|117.18|0
1653541950000|2022-05-26 05:12:30|120.67|117.31|120.67|117.31|120.67|117.31|120.67|117.31|0
1653541960000|2022-05-26 05:12:40|120.8|117.44|120.8|117.44|120.8|117.44|120.8|117.44|0
1653541970000|2022-05-26 05:12:50|120.74|117.38|120.8|117.44|120.8|117.44|120.74|117.38|0
1653541980000|2022-05-26 05:13:00|120.74|117.38|120.74|117.38|120.74|117.38|120.67|117.31|0
1653541990000|2022-05-26 05:13:10|120.87|117.51|120.94|117.58|120.94|117.58|120.8|117.44|0
1653542000000|2022-05-26 05:13:20|121.01|117.65|121.07|117.71|121.07|117.71|121.01|117.65|0
1653542010000|2022-05-26 05:13:30|121.01|117.65|120.8|117.44|121.01|117.65|120.8|117.44|0
1653542020000|2022-05-26 05:13:40|120.94|117.58|123.21|119.85|123.28|119.92|120.94|117.58|0
1653542030000|2022-05-26 05:13:50|123.01|119.65|123.08|119.72|123.14|119.78|123.01|119.65|0
1653542040000|2022-05-26 05:14:00|123.28|119.92|123.28|119.92|123.28|119.92|123.21|119.85|0
1653542050000|2022-05-26 05:14:10|123.41|120.05|123.41|120.05|123.41|120.05|123.41|120.05|0
1653542060000|2022-05-26 05:14:20|123.28|119.92|123.35|119.99|123.41|120.05|123.28|119.92|0
1653542070000|2022-05-26 05:14:30|123.41|120.05|123.41|120.05|123.41|120.05|123.35|119.99|0
1653542080000|2022-05-26 05:14:40|123.54|120.18|123.68|120.32|123.68|120.32|123.54|120.18|0
1653542090000|2022-05-26 05:14:50|123.81|120.45|123.75|120.39|123.81|120.45|123.68|120.32|0
1653542100000|2022-05-26 05:15:00|123.68|120.32|123.81|120.45|123.81|120.45|123.68|120.32|0
1653542110000|2022-05-26 05:15:10|124.08|120.72|123.94|120.58|124.08|120.72|123.94|120.58|0
1653542120000|2022-05-26 05:15:20|124.08|120.72|124.35|120.99|124.35|120.99|124.08|120.72|0
1653542130000|2022-05-26 05:15:30|124.89|121.53|124.62|121.26|124.89|121.53|124.48|121.12|0
1653542140000|2022-05-26 05:15:40|124.75|121.39|124.82|121.46|125.02|121.66|124.75|121.39|0
1653542150000|2022-05-26 05:15:50|124.75|121.39|124.61|121.25|124.75|121.39|124.61|121.25|0
1653542160000|2022-05-26 05:16:00|124.48|121.12|124.35|120.99|124.55|121.19|124.35|120.99|0
1653542170000|2022-05-26 05:16:10|124.21|120.85|124.15|120.79|124.35|120.99|124.15|120.79|0
1653542180000|2022-05-26 05:16:20|124.21|120.85|124.35|120.99|124.35|120.99|124.21|120.85|0
1653542190000|2022-05-26 05:16:30|124.21|120.85|124.34|120.98|124.34|120.98|124.21|120.85|0
1653542200000|2022-05-26 05:16:40|124.41|121.05|124.34|120.98|124.41|121.05|124.34|120.98|0
1653542210000|2022-05-26 05:16:50|124.15|120.79|124.34|120.98|124.48|121.12|124.15|120.79|0
1653542220000|2022-05-26 05:17:00|124.41|121.05|124.34|120.98|124.41|121.05|124.34|120.98|0
1653542230000|2022-05-26 05:17:10|124.41|121.05|124.21|120.85|124.41|121.05|124.08|120.72|0
1653542240000|2022-05-26 05:17:20|124.14|120.78|124.07|120.71|124.21|120.85|124.07|120.71|0
1653542250000|2022-05-26 05:17:30|124.21|120.85|124.14|120.78|124.21|120.85|124.07|120.71|0
1653542260000|2022-05-26 05:17:40|124.21|120.85|124.07|120.71|124.21|120.85|124.07|120.71|0
1653542270000|2022-05-26 05:17:50|124.01|120.65|124.07|120.71|124.07|120.71|123.81|120.45|0
1653542280000|2022-05-26 05:18:00|123.94|120.58|123.81|120.45|123.94|120.58|123.81|120.45|0
1653542290000|2022-05-26 05:18:10|123.74|120.38|123.67|120.31|123.81|120.45|123.67|120.31|0
1653542300000|2022-05-26 05:18:20|123.81|120.45|123.61|120.25|123.81|120.45|123.61|120.25|0
1653542310000|2022-05-26 05:18:30|123.54|120.18|123.4|120.04|123.61|120.25|123.4|120.04|0
1653542320000|2022-05-26 05:18:40|123.34|119.98|123.4|120.04|123.4|120.04|123.27|119.91|0
1653542330000|2022-05-26 05:18:50|123.27|119.91|123.27|119.91|123.27|119.91|123.2|119.84|0
1653542340000|2022-05-26 05:19:00|123.2|119.84|123.13|119.77|123.27|119.91|123.13|119.77|0
1653542350000|2022-05-26 05:19:10|123|119.64|123|119.64|123.13|119.77|123|119.64|0
1653542360000|2022-05-26 05:19:20|122.94|119.58|123|119.64|123|119.64|122.87|119.51|0
1653542370000|2022-05-26 05:19:30|123.13|119.77|123.13|119.77|123.13|119.77|123.07|119.71|0
1653542380000|2022-05-26 05:19:40|123.07|119.71|123.07|119.71|123.13|119.77|123.07|119.71|0
1653542390000|2022-05-26 05:19:50|123.2|119.84|123.13|119.77|123.2|119.84|123.13|119.77|0
1653542400000|2022-05-26 05:20:00|123.2|119.84|123.13|119.77|123.2|119.84|123.13|119.77|0
1653542420000|2022-05-26 05:20:20|123|119.64|122.73|119.37|123|119.64|122.73|119.37|0
1653542430000|2022-05-26 05:20:30|122.6|119.24|122.6|119.24|122.6|119.24|122.6|119.24|0
1653542440000|2022-05-26 05:20:40|122.53|119.17|122.6|119.24|122.6|119.24|122.53|119.17|0
1653542450000|2022-05-26 05:20:50|122.47|119.11|122.6|119.24|122.6|119.24|122.47|119.11|0
1653542460000|2022-05-26 05:21:00|122.67|119.31|122.6|119.24|122.67|119.31|122.6|119.24|0
1653542470000|2022-05-26 05:21:10|122.53|119.17|122.53|119.17|122.53|119.17|122.53|119.17|0
1653542480000|2022-05-26 05:21:20|122.6|119.24|122.53|119.17|122.67|119.31|122.53|119.17|0
1653542490000|2022-05-26 05:21:30|122.6|119.24|122.6|119.24|122.6|119.24|122.6|119.24|0
1653542500000|2022-05-26 05:21:40|122.67|119.31|122.67|119.31|122.73|119.37|122.67|119.31|0
1653542510000|2022-05-26 05:21:50|122.73|119.37|122.6|119.24|122.73|119.37|122.6|119.24|0
1653542520000|2022-05-26 05:22:00|122.73|119.37|122.6|119.24|122.73|119.37|122.6|119.24|0
1653542530000|2022-05-26 05:22:10|122.73|119.37|122.73|119.37|122.73|119.37|122.73|119.37|0
1653542540000|2022-05-26 05:22:20|122.86|119.5|122.93|119.57|123|119.64|122.86|119.5|0
1653542550000|2022-05-26 05:22:30|122.86|119.5|122.86|119.5|122.86|119.5|122.73|119.37|0
1653542570000|2022-05-26 05:22:50|122.93|119.57|122.99|119.63|123|119.64|122.93|119.57|0
1653542580000|2022-05-26 05:23:00|123.13|119.77|123.13|119.77|123.13|119.77|123.13|119.77|0
1653542590000|2022-05-26 05:23:10|123.2|119.84|123.26|119.9|123.26|119.9|123.13|119.77|0
1653542600000|2022-05-26 05:23:20|123.13|119.77|123.13|119.77|123.2|119.84|123.13|119.77|0
1653542610000|2022-05-26 05:23:30|123.2|119.84|123.13|119.77|123.2|119.84|123.06|119.7|0
1653542620000|2022-05-26 05:23:40|123.26|119.9|123.26|119.9|123.26|119.9|123.2|119.84|0
1653542630000|2022-05-26 05:23:50|123.46|120.1|123.46|120.1|123.46|120.1|123.46|120.1|0
1653542640000|2022-05-26 05:24:00|123.39|120.03|123.2|119.84|123.46|120.1|123.2|119.84|0
1653542650000|2022-05-26 05:24:10|123.26|119.9|123.26|119.9|123.26|119.9|123.26|119.9|0
1653542660000|2022-05-26 05:24:20|123.46|120.1|123.46|120.1|123.46|120.1|123.46|120.1|0
1653542670000|2022-05-26 05:24:30|123.53|120.17|123.33|119.97|123.53|120.17|123.33|119.97|0
1653542680000|2022-05-26 05:24:40|123.46|120.1|123.53|120.17|123.53|120.17|123.39|120.03|0
1653542690000|2022-05-26 05:24:50|123.66|120.3|123.93|120.57|123.93|120.57|123.66|120.3|0
1653542700000|2022-05-26 05:25:00|123.79|120.43|123.93|120.57|123.93|120.57|123.79|120.43|0
1653542710000|2022-05-26 05:25:10|124|120.64|123.66|120.3|124.06|120.7|123.66|120.3|0
1653542720000|2022-05-26 05:25:20|123.53|120.17|123.46|120.1|123.53|120.17|123.39|120.03|0
1653542730000|2022-05-26 05:25:30|123.39|120.03|123.46|120.1|123.53|120.17|123.39|120.03|0
1653542740000|2022-05-26 05:25:40|123.53|120.17|123.73|120.37|123.73|120.37|123.53|120.17|0
1653542750000|2022-05-26 05:25:50|123.79|120.43|123.93|120.57|123.93|120.57|123.79|120.43|0
1653542760000|2022-05-26 05:26:00|124.06|120.7|124.06|120.7|124.06|120.7|124.06|120.7|0
1653542770000|2022-05-26 05:26:10|124.13|120.77|124.19|120.83|124.19|120.83|124.13|120.77|0
1653542780000|2022-05-26 05:26:20|124.33|120.97|124.33|120.97|124.33|120.97|124.19|120.83|0
1653542790000|2022-05-26 05:26:30|124.19|120.83|124.06|120.7|124.19|120.83|124.06|120.7|0
1653542800000|2022-05-26 05:26:40|123.86|120.5|123.86|120.5|123.86|120.5|123.86|120.5|0
1653542810000|2022-05-26 05:26:50|123.79|120.43|123.66|120.3|123.79|120.43|123.66|120.3|0
1653542820000|2022-05-26 05:27:00|123.73|120.37|123.46|120.1|123.73|120.37|123.39|120.03|0
1653542830000|2022-05-26 05:27:10|123.39|120.03|123.39|120.03|123.39|120.03|123.32|119.96|0
1653542840000|2022-05-26 05:27:20|123.46|120.1|123.46|120.1|123.52|120.16|123.26|119.9|0
1653542850000|2022-05-26 05:27:30|123.66|120.3|123.59|120.23|123.79|120.43|123.59|120.23|0
1653542860000|2022-05-26 05:27:40|123.79|120.43|123.79|120.43|123.86|120.5|123.79|120.43|0
1653542870000|2022-05-26 05:27:50|123.52|120.16|123.66|120.3|123.66|120.3|123.52|120.16|0
1653542890000|2022-05-26 05:28:10|123.72|120.36|123.72|120.36|123.72|120.36|123.72|120.36|0
1653542900000|2022-05-26 05:28:20|123.79|120.43|123.79|120.43|123.79|120.43|123.79|120.43|0
1653542910000|2022-05-26 05:28:30|123.92|120.56|123.92|120.56|123.92|120.56|123.92|120.56|0
1653542920000|2022-05-26 05:28:40|124.06|120.7|124.06|120.7|124.06|120.7|124.06|120.7|0
1653542930000|2022-05-26 05:28:50|124.33|120.97|124.13|120.77|124.33|120.97|124.06|120.7|0
1653542940000|2022-05-26 05:29:00|124.26|120.9|124.06|120.7|124.26|120.9|124.06|120.7|0
1653542950000|2022-05-26 05:29:10|123.92|120.56|123.92|120.56|123.92|120.56|123.92|120.56|0
1653542960000|2022-05-26 05:29:20|123.72|120.36|123.72|120.36|123.79|120.43|123.72|120.36|0
1653542970000|2022-05-26 05:29:30|123.65|120.29|123.52|120.16|123.65|120.29|123.52|120.16|0
1653542980000|2022-05-26 05:29:40|123.38|120.02|123.32|119.96|123.38|120.02|123.32|119.96|0
1653542990000|2022-05-26 05:29:50|123.38|120.02|123.52|120.16|123.52|120.16|123.32|119.96|0
1653543000000|2022-05-26 05:30:00|123.38|120.02|123.25|119.89|123.38|120.02|123.25|119.89|0
1653543010000|2022-05-26 05:30:10|123.19|119.83|123.38|120.02|123.45|120.09|123.19|119.83|0
1653543020000|2022-05-26 05:30:20|123.32|119.96|123.25|119.89|123.32|119.96|123.12|119.76|0
1653543030000|2022-05-26 05:30:30|123.12|119.76|123.25|119.89|123.25|119.89|123.12|119.76|0
1653543060000|2022-05-26 05:31:00|123.12|119.76|123.38|120.02|123.38|120.02|123.12|119.76|0
1653543070000|2022-05-26 05:31:10|123.45|120.09|123.52|120.16|123.59|120.23|123.45|120.09|0
1653543080000|2022-05-26 05:31:20|123.59|120.23|123.38|120.02|123.59|120.23|123.38|120.02|0
1653543090000|2022-05-26 05:31:30|123.11|119.75|122.98|119.62|123.25|119.89|122.98|119.62|0
1653543100000|2022-05-26 05:31:40|123.05|119.69|122.98|119.62|123.11|119.75|122.98|119.62|0
1653543110000|2022-05-26 05:31:50|122.85|119.49|123.05|119.69|123.11|119.75|122.85|119.49|0
1653543120000|2022-05-26 05:32:00|123.11|119.75|123.25|119.89|123.25|119.89|122.98|119.62|0
1653543130000|2022-05-26 05:32:10|123.18|119.82|123.18|119.82|123.18|119.82|123.18|119.82|0
1653543140000|2022-05-26 05:32:20|122.71|119.35|122.85|119.49|122.85|119.49|122.71|119.35|0
1653543150000|2022-05-26 05:32:30|122.58|119.22|122.58|119.22|122.71|119.35|122.58|119.22|0
1653543160000|2022-05-26 05:32:40|122.45|119.09|122.45|119.09|122.45|119.09|122.45|119.09|0
1653543170000|2022-05-26 05:32:50|122.52|119.16|122.58|119.22|122.58|119.22|122.52|119.16|0
1653543180000|2022-05-26 05:33:00|122.51|119.15|122.51|119.15|122.58|119.22|122.51|119.15|0
1653543190000|2022-05-26 05:33:10|122.45|119.09|122.58|119.22|122.58|119.22|122.45|119.09|0
1653543200000|2022-05-26 05:33:20|122.71|119.35|122.71|119.35|122.71|119.35|122.58|119.22|0
1653543210000|2022-05-26 05:33:30|122.58|119.22|122.71|119.35|122.71|119.35|122.58|119.22|0
1653543220000|2022-05-26 05:33:40|122.65|119.29|122.58|119.22|122.65|119.29|122.51|119.15|0
1653543230000|2022-05-26 05:33:50|122.71|119.35|122.71|119.35|122.71|119.35|122.65|119.29|0
1653543240000|2022-05-26 05:34:00|122.78|119.42|122.71|119.35|122.84|119.48|122.71|119.35|0
1653543250000|2022-05-26 05:34:10|122.84|119.48|122.84|119.48|122.84|119.48|122.84|119.48|0
1653543260000|2022-05-26 05:34:20|122.71|119.35|122.71|119.35|122.71|119.35|122.44|119.08|0
1653543270000|2022-05-26 05:34:30|122.84|119.48|122.71|119.35|122.84|119.48|122.71|119.35|0
1653543280000|2022-05-26 05:34:40|122.58|119.22|122.84|119.48|122.84|119.48|122.58|119.22|0
1653543290000|2022-05-26 05:34:50|122.78|119.42|122.71|119.35|122.78|119.42|122.71|119.35|0
1653543300000|2022-05-26 05:35:00|122.58|119.22|122.71|119.35|122.71|119.35|122.58|119.22|0
1653543310000|2022-05-26 05:35:10|122.64|119.28|122.57|119.21|122.64|119.28|122.57|119.21|0
1653543320000|2022-05-26 05:35:20|122.51|119.15|122.84|119.48|122.84|119.48|122.44|119.08|0
1653543330000|2022-05-26 05:35:30|122.71|119.35|122.91|119.55|122.91|119.55|122.71|119.35|0
1653543340000|2022-05-26 05:35:40|122.97|119.61|122.97|119.61|122.97|119.61|122.97|119.61|0
1653543350000|2022-05-26 05:35:50|122.84|119.48|122.84|119.48|122.84|119.48|122.84|119.48|0
1653543360000|2022-05-26 05:36:00|122.97|119.61|122.84|119.48|122.97|119.61|122.84|119.48|0
1653543370000|2022-05-26 05:36:10|122.91|119.55|122.97|119.61|122.97|119.61|122.91|119.55|0
1653543380000|2022-05-26 05:36:20|122.84|119.48|122.71|119.35|122.84|119.48|122.64|119.28|0
1653543390000|2022-05-26 05:36:30|122.57|119.21|122.51|119.15|122.57|119.21|122.44|119.08|0
1653543400000|2022-05-26 05:36:40|122.57|119.21|122.57|119.21|122.57|119.21|122.44|119.08|0
1653543410000|2022-05-26 05:36:50|122.51|119.15|122.44|119.08|122.57|119.21|122.44|119.08|0
1653543420000|2022-05-26 05:37:00|122.57|119.21|122.97|119.61|122.97|119.61|122.57|119.21|0
1653543430000|2022-05-26 05:37:10|122.84|119.48|122.77|119.41|122.84|119.48|122.77|119.41|0
1653543440000|2022-05-26 05:37:20|122.84|119.48|122.91|119.55|122.91|119.55|122.84|119.48|0
1653543450000|2022-05-26 05:37:30|122.84|119.48|122.91|119.55|122.91|119.55|122.84|119.48|0
1653543460000|2022-05-26 05:37:40|122.97|119.61|123.1|119.74|123.1|119.74|122.97|119.61|0
1653543470000|2022-05-26 05:37:50|122.97|119.61|122.97|119.61|122.97|119.61|122.97|119.61|0
1653543480000|2022-05-26 05:38:00|122.84|119.48|122.97|119.61|122.97|119.61|122.84|119.48|0
1653543490000|2022-05-26 05:38:10|122.91|119.55|122.97|119.61|122.97|119.61|122.91|119.55|0
1653543500000|2022-05-26 05:38:20|123.1|119.74|123.1|119.74|123.1|119.74|123.04|119.68|0
1653543510000|2022-05-26 05:38:30|123.24|119.88|123.37|120.01|123.37|120.01|123.24|119.88|0
1653543520000|2022-05-26 05:38:40|123.24|119.88|123.37|120.01|123.37|120.01|123.24|119.88|0
1653543530000|2022-05-26 05:38:50|123.24|119.88|123.24|119.88|123.24|119.88|123.24|119.88|0
1653543540000|2022-05-26 05:39:00|123.37|120.01|123.37|120.01|123.37|120.01|123.31|119.95|0
1653543550000|2022-05-26 05:39:10|123.31|119.95|123.37|120.01|123.37|120.01|123.31|119.95|0
1653543560000|2022-05-26 05:39:20|123.31|119.95|123.24|119.88|123.31|119.95|123.24|119.88|0
1653543570000|2022-05-26 05:39:30|123.37|120.01|123.5|120.14|123.5|120.14|123.37|120.01|0
1653543580000|2022-05-26 05:39:40|124.04|120.68|123.97|120.61|124.04|120.68|123.9|120.54|0
1653543590000|2022-05-26 05:39:50|124.04|120.68|123.9|120.54|124.04|120.68|123.9|120.54|0
1653543600000|2022-05-26 05:40:00|124.04|120.68|124.17|120.81|124.31|120.95|124.04|120.68|0
1653543610000|2022-05-26 05:40:10|124.04|120.68|124.04|120.68|124.11|120.75|124.04|120.68|0
1653543620000|2022-05-26 05:40:20|123.97|120.61|123.84|120.48|123.97|120.61|123.84|120.48|0
1653543630000|2022-05-26 05:40:30|123.9|120.54|123.9|120.54|123.97|120.61|123.9|120.54|0
1653543640000|2022-05-26 05:40:40|123.77|120.41|123.77|120.41|123.77|120.41|123.77|120.41|0
1653543650000|2022-05-26 05:40:50|123.7|120.34|123.77|120.41|123.77|120.41|123.7|120.34|0
1653543660000|2022-05-26 05:41:00|123.57|120.21|123.57|120.21|123.57|120.21|123.57|120.21|0
1653543670000|2022-05-26 05:41:10|123.5|120.14|123.44|120.08|123.5|120.14|123.44|120.08|0
1653543680000|2022-05-26 05:41:20|123.37|120.01|123.1|119.74|123.37|120.01|123.1|119.74|0
1653543690000|2022-05-26 05:41:30|123.23|119.87|123.17|119.81|123.37|120.01|123.1|119.74|0
1653543700000|2022-05-26 05:41:40|123.23|119.87|123.23|119.87|123.23|119.87|123.23|119.87|0
1653543710000|2022-05-26 05:41:50|122.96|119.6|122.96|119.6|122.96|119.6|122.96|119.6|0
1653543720000|2022-05-26 05:42:00|122.83|119.47|122.83|119.47|122.9|119.54|122.83|119.47|0
1653543740000|2022-05-26 05:42:20|122.7|119.34|122.7|119.34|122.7|119.34|122.7|119.34|0
1653543750000|2022-05-26 05:42:30|122.9|119.54|123.1|119.74|123.1|119.74|122.83|119.47|0
1653543760000|2022-05-26 05:42:40|123.3|119.94|123.3|119.94|123.3|119.94|123.23|119.87|0
1653543770000|2022-05-26 05:42:50|123.23|119.87|123.23|119.87|123.36|120|123.23|119.87|0
1653543780000|2022-05-26 05:43:00|123.1|119.74|123.3|119.94|123.3|119.94|123.1|119.74|0
1653543790000|2022-05-26 05:43:10|123.23|119.87|123.23|119.87|123.23|119.87|123.23|119.87|0
1653543800000|2022-05-26 05:43:20|123.3|119.94|123.36|120|123.36|120|123.3|119.94|0
1653543810000|2022-05-26 05:43:30|123.3|119.94|123.5|120.14|123.5|120.14|123.3|119.94|0
1653543820000|2022-05-26 05:43:40|123.36|120|123.23|119.87|123.36|120|123.23|119.87|0
1653543830000|2022-05-26 05:43:50|123.16|119.8|123.23|119.87|123.23|119.87|123.09|119.73|0
1653543840000|2022-05-26 05:44:00|123.09|119.73|123.09|119.73|123.16|119.8|123.09|119.73|0
1653543850000|2022-05-26 05:44:10|123.16|119.8|122.96|119.6|123.16|119.8|122.96|119.6|0
1653543860000|2022-05-26 05:44:20|123.03|119.67|123.3|119.94|123.36|120|123.03|119.67|0
1653543870000|2022-05-26 05:44:30|123.43|120.07|123.43|120.07|123.43|120.07|123.43|120.07|0
1653543880000|2022-05-26 05:44:40|123.36|120|123.3|119.94|123.36|120|123.3|119.94|0
1653543890000|2022-05-26 05:44:50|123.23|119.87|123.09|119.73|123.36|120|123.09|119.73|0
1653543900000|2022-05-26 05:45:00|122.96|119.6|123.36|120|123.36|120|122.96|119.6|0
1653543910000|2022-05-26 05:45:10|123.3|119.94|123.16|119.8|123.3|119.94|123.16|119.8|0
1653543920000|2022-05-26 05:45:20|123.23|119.87|123.43|120.07|123.43|120.07|123.23|119.87|0
1653543930000|2022-05-26 05:45:30|123.36|120|123.63|120.27|123.63|120.27|123.36|120|0
1653543940000|2022-05-26 05:45:40|123.56|120.2|123.63|120.27|123.63|120.27|123.49|120.13|0
1653543950000|2022-05-26 05:45:50|123.43|120.07|123.43|120.07|123.43|120.07|123.36|120|0
1653543960000|2022-05-26 05:46:00|123.36|120|123.03|119.67|123.36|120|123.03|119.67|0
1653543970000|2022-05-26 05:46:10|122.96|119.6|122.56|119.2|122.96|119.6|122.56|119.2|0
1653543980000|2022-05-26 05:46:20|122.69|119.33|122.42|119.06|122.69|119.33|122.42|119.06|0
1653543990000|2022-05-26 05:46:30|122.49|119.13|122.56|119.2|122.56|119.2|122.42|119.06|0
1653544000000|2022-05-26 05:46:40|122.49|119.13|122.49|119.13|122.49|119.13|122.49|119.13|0
1653544010000|2022-05-26 05:46:50|122.42|119.06|122.49|119.13|122.49|119.13|122.42|119.06|0
1653544020000|2022-05-26 05:47:00|122.56|119.2|122.49|119.13|122.56|119.2|122.49|119.13|0
1653544030000|2022-05-26 05:47:10|122.56|119.2|122.82|119.46|122.82|119.46|122.56|119.2|0
1653544040000|2022-05-26 05:47:20|122.69|119.33|122.42|119.06|122.69|119.33|122.42|119.06|0
1653544050000|2022-05-26 05:47:30|122.36|119|122.36|119|122.36|119|122.36|119|0
1653544060000|2022-05-26 05:47:40|122.42|119.06|122.42|119.06|122.42|119.06|122.42|119.06|0
1653544070000|2022-05-26 05:47:50|122.36|119|122.36|119|122.36|119|122.36|119|0
1653544080000|2022-05-26 05:48:00|122.29|118.93|122.42|119.06|122.42|119.06|122.29|118.93|0
1653544090000|2022-05-26 05:48:10|122.36|119|122.42|119.06|122.42|119.06|122.36|119|0
1653544100000|2022-05-26 05:48:20|122.36|119|122.42|119.06|122.42|119.06|122.36|119|0
1653544110000|2022-05-26 05:48:30|122.55|119.19|122.55|119.19|122.55|119.19|122.55|119.19|0
1653544120000|2022-05-26 05:48:40|122.69|119.33|122.82|119.46|122.82|119.46|122.69|119.33|0
1653544130000|2022-05-26 05:48:50|122.95|119.59|123.02|119.66|123.02|119.66|122.95|119.59|0
1653544140000|2022-05-26 05:49:00|122.89|119.53|122.76|119.4|122.89|119.53|122.76|119.4|0
1653544150000|2022-05-26 05:49:10|122.75|119.39|122.82|119.46|122.89|119.53|122.75|119.39|0
1653544160000|2022-05-26 05:49:20|122.95|119.59|122.89|119.53|122.95|119.59|122.89|119.53|0
1653544170000|2022-05-26 05:49:30|123.02|119.66|123.22|119.86|123.22|119.86|123.02|119.66|0
1653544180000|2022-05-26 05:49:40|123.29|119.93|123.15|119.79|123.29|119.93|123.09|119.73|0
1653544200000|2022-05-26 05:50:00|123.08|119.72|123.22|119.86|123.22|119.86|123.08|119.72|0
1653544210000|2022-05-26 05:50:10|123.49|120.13|124.16|120.8|124.16|120.8|123.49|120.13|0
1653544220000|2022-05-26 05:50:20|124.09|120.73|123.69|120.33|124.09|120.73|123.69|120.33|0
1653544230000|2022-05-26 05:50:30|123.75|120.39|123.89|120.53|123.89|120.53|123.75|120.39|0
1653544240000|2022-05-26 05:50:40|124.09|120.73|124.09|120.73|124.09|120.73|124.09|120.73|0
1653544250000|2022-05-26 05:50:50|124.02|120.66|124.15|120.79|124.15|120.79|124.02|120.66|0
1653544260000|2022-05-26 05:51:00|124.29|120.93|124.49|121.13|124.49|121.13|124.29|120.93|0
1653544270000|2022-05-26 05:51:10|124.83|121.47|124.69|121.33|124.83|121.47|124.63|121.27|0
1653544280000|2022-05-26 05:51:20|124.76|121.4|124.83|121.47|124.83|121.47|124.76|121.4|0
1653544290000|2022-05-26 05:51:30|124.76|121.4|124.83|121.47|124.83|121.47|124.76|121.4|0
1653544300000|2022-05-26 05:51:40|124.76|121.4|124.56|121.2|124.76|121.4|124.42|121.06|0
1653544310000|2022-05-26 05:51:50|124.76|121.4|124.83|121.47|124.83|121.47|124.69|121.33|0
1653544320000|2022-05-26 05:52:00|124.96|121.6|125.37|122.01|125.5|122.14|124.96|121.6|0
1653544330000|2022-05-26 05:52:10|125.23|121.87|125.23|121.87|125.23|121.87|125.17|121.81|0
1653544340000|2022-05-26 05:52:20|125.1|121.74|125.1|121.74|125.1|121.74|124.96|121.6|0
1653544350000|2022-05-26 05:52:30|125.17|121.81|125.17|121.81|125.17|121.81|125.09|121.73|0
1653544360000|2022-05-26 05:52:40|125.23|121.87|125.23|121.87|125.23|121.87|125.23|121.87|0
1653544370000|2022-05-26 05:52:50|125.36|122|125.5|122.14|125.5|122.14|125.36|122|0
1653544380000|2022-05-26 05:53:00|125.57|122.21|125.63|122.27|125.77|122.41|125.57|122.21|0
1653544390000|2022-05-26 05:53:10|125.5|122.14|125.5|122.14|125.5|122.14|125.36|122|0
1653544400000|2022-05-26 05:53:20|125.36|122|125.36|122|125.36|122|125.36|122|0
1653544410000|2022-05-26 05:53:30|125.43|122.07|125.57|122.21|125.57|122.21|125.43|122.07|0
1653544420000|2022-05-26 05:53:40|125.5|122.14|125.23|121.87|125.5|122.14|125.23|121.87|0
1653544430000|2022-05-26 05:53:50|125.36|122|125.5|122.14|125.5|122.14|125.36|122|0
1653544440000|2022-05-26 05:54:00|125.57|122.21|125.5|122.14|125.57|122.21|125.5|122.14|0
1653544460000|2022-05-26 05:54:20|125.57|122.21|125.57|122.21|125.57|122.21|125.5|122.14|0
1653544470000|2022-05-26 05:54:30|125.7|122.34|125.63|122.27|125.7|122.34|125.57|122.21|0
1653544480000|2022-05-26 05:54:40|125.77|122.41|125.7|122.34|125.77|122.41|125.63|122.27|0
1653544490000|2022-05-26 05:54:50|125.77|122.41|125.9|122.54|125.9|122.54|125.77|122.41|0
1653544500000|2022-05-26 05:55:00|125.84|122.48|125.7|122.34|125.9|122.54|125.7|122.34|0
1653544510000|2022-05-26 05:55:10|125.63|122.27|125.63|122.27|125.7|122.34|125.63|122.27|0
1653544520000|2022-05-26 05:55:20|125.7|122.34|125.57|122.21|125.7|122.34|125.57|122.21|0
1653544530000|2022-05-26 05:55:30|125.5|122.14|125.5|122.14|125.5|122.14|125.5|122.14|0
1653544540000|2022-05-26 05:55:40|125.36|122|125.22|121.86|125.36|122|125.22|121.86|0
1653544550000|2022-05-26 05:55:50|125.29|121.93|125.29|121.93|125.29|121.93|125.22|121.86|0
1653544560000|2022-05-26 05:56:00|125.22|121.86|125.22|121.86|125.22|121.86|125.16|121.8|0
1653544570000|2022-05-26 05:56:10|125.16|121.8|125.49|122.13|125.49|122.13|125.16|121.8|0
1653544580000|2022-05-26 05:56:20|125.43|122.07|125.49|122.13|125.49|122.13|125.43|122.07|0
1653544590000|2022-05-26 05:56:30|125.36|122|125.36|122|125.36|122|125.36|122|0
1653544600000|2022-05-26 05:56:40|125.49|122.13|125.49|122.13|125.49|122.13|125.49|122.13|0
1653544610000|2022-05-26 05:56:50|125.36|122|125.43|122.07|125.43|122.07|125.29|121.93|0
1653544620000|2022-05-26 05:57:00|125.36|122|125.56|122.2|125.56|122.2|125.36|122|0
1653544630000|2022-05-26 05:57:10|126.58|123.22|126.71|123.35|126.99|123.63|126.58|123.22|0
1653544640000|2022-05-26 05:57:20|126.51|123.15|126.31|122.95|126.51|123.15|126.31|122.95|0
1653544650000|2022-05-26 05:57:30|126.44|123.08|126.71|123.35|126.71|123.35|126.31|122.95|0
1653544660000|2022-05-26 05:57:40|126.65|123.29|126.65|123.29|126.65|123.29|126.58|123.22|0
1653544670000|2022-05-26 05:57:50|126.99|123.63|127.06|123.7|127.12|123.76|126.99|123.63|0
1653544680000|2022-05-26 05:58:00|126.99|123.63|126.38|123.02|126.99|123.63|126.38|123.02|0
1653544690000|2022-05-26 05:58:10|126.3|122.94|126.1|122.74|126.3|122.94|126.1|122.74|0
1653544700000|2022-05-26 05:58:20|126.03|122.67|126.17|122.81|126.17|122.81|126.03|122.67|0
1653544710000|2022-05-26 05:58:30|126.03|122.67|125.63|122.27|126.03|122.67|125.63|122.27|0
1653544730000|2022-05-26 05:58:50|125.7|122.34|125.49|122.13|125.7|122.34|125.49|122.13|0
1653544740000|2022-05-26 05:59:00|125.56|122.2|125.49|122.13|125.56|122.2|125.35|121.99|0
1653544750000|2022-05-26 05:59:10|124.81|121.45|125.08|121.72|125.22|121.86|124.81|121.45|0
1653544760000|2022-05-26 05:59:20|125.15|121.79|125.15|121.79|125.15|121.79|125.15|121.79|0
1653544770000|2022-05-26 05:59:30|125.22|121.86|125.08|121.72|125.22|121.86|125.08|121.72|0
1653544780000|2022-05-26 05:59:40|125.02|121.66|125.02|121.66|125.02|121.66|125.02|121.66|0
1653544790000|2022-05-26 05:59:50|125.22|121.86|125.49|122.13|125.49|122.13|125.22|121.86|0
1653544800000|2022-05-26 06:00:00|125.22|121.86|125.22|121.86|125.35|121.99|125.22|121.86|0
1653544810000|2022-05-26 06:00:10|124.81|121.45|124.54|121.18|124.81|121.45|124.54|121.18|0
1653544820000|2022-05-26 06:00:20|124.68|121.32|124.48|121.12|124.68|121.32|124.48|121.12|0
1653544830000|2022-05-26 06:00:30|124.41|121.05|124.21|120.85|124.41|121.05|124.21|120.85|0
1653544840000|2022-05-26 06:00:40|124.61|121.25|124.95|121.59|124.95|121.59|124.34|120.98|0
1653544850000|2022-05-26 06:00:50|124.88|121.52|125.22|121.86|125.22|121.86|124.88|121.52|0
1653544860000|2022-05-26 06:01:00|125.49|122.13|125.49|122.13|125.49|122.13|125.35|121.99|0
1653544870000|2022-05-26 06:01:10|125.29|121.93|125.35|121.99|125.35|121.99|125.29|121.93|0
1653544880000|2022-05-26 06:01:20|125.22|121.86|125.42|122.06|125.42|122.06|125.22|121.86|0
1653544890000|2022-05-26 06:01:30|125.49|122.13|125.76|122.4|125.76|122.4|125.49|122.13|0
1653544900000|2022-05-26 06:01:40|125.62|122.26|125.49|122.13|125.62|122.26|125.49|122.13|0
1653544910000|2022-05-26 06:01:50|125.42|122.06|125.62|122.26|125.62|122.26|125.42|122.06|0
1653544920000|2022-05-26 06:02:00|125.76|122.4|125.89|122.53|125.89|122.53|125.76|122.4|0
1653544930000|2022-05-26 06:02:10|125.76|122.4|125.76|122.4|125.83|122.47|125.76|122.4|0
1653544940000|2022-05-26 06:02:20|125.62|122.26|125.89|122.53|125.89|122.53|125.35|121.99|0
1653544950000|2022-05-26 06:02:30|125.76|122.4|125.89|122.53|126.03|122.67|125.76|122.4|0
1653544960000|2022-05-26 06:02:40|125.75|122.39|125.48|122.12|125.75|122.39|125.48|122.12|0
1653544970000|2022-05-26 06:02:50|125.35|121.99|125.35|121.99|125.48|122.12|125.35|121.99|0
1653544980000|2022-05-26 06:03:00|125.21|121.85|125.42|122.06|125.42|122.06|125.15|121.79|0
1653544990000|2022-05-26 06:03:10|125.55|122.19|125.89|122.53|125.89|122.53|125.55|122.19|0
1653545000000|2022-05-26 06:03:20|125.82|122.46|125.89|122.53|126.02|122.66|125.82|122.46|0
1653545010000|2022-05-26 06:03:30|125.69|122.33|125.75|122.39|125.75|122.39|125.69|122.33|0
1653545020000|2022-05-26 06:03:40|126.02|122.66|126.43|123.07|126.43|123.07|126.02|122.66|0
1653545030000|2022-05-26 06:03:50|126.5|123.14|126.57|123.21|126.57|123.21|126.43|123.07|0
1653545040000|2022-05-26 06:04:00|126.5|123.14|126.3|122.94|126.7|123.34|126.3|122.94|0
1653545050000|2022-05-26 06:04:10|126.23|122.87|126.43|123.07|126.43|123.07|126.23|122.87|0
1653545060000|2022-05-26 06:04:20|126.57|123.21|126.57|123.21|126.57|123.21|126.57|123.21|0
1653545070000|2022-05-26 06:04:30|126.43|123.07|126.16|122.8|126.43|123.07|126.16|122.8|0
1653545080000|2022-05-26 06:04:40|126.29|122.93|126.29|122.93|126.29|122.93|126.29|122.93|0
1653545090000|2022-05-26 06:04:50|126.16|122.8|126.23|122.87|126.23|122.87|126.02|122.66|0
1653545100000|2022-05-26 06:05:00|126.29|122.93|126.29|122.93|126.29|122.93|126.23|122.87|0
1653545110000|2022-05-26 06:05:10|126.02|122.66|125.69|122.33|126.02|122.66|125.62|122.26|0
1653545120000|2022-05-26 06:05:20|125.96|122.6|125.89|122.53|125.96|122.6|125.75|122.39|0
1653545130000|2022-05-26 06:05:30|125.75|122.39|125.82|122.46|125.82|122.46|125.75|122.39|0
1653545140000|2022-05-26 06:05:40|125.89|122.53|125.48|122.12|125.89|122.53|125.48|122.12|0
1653545150000|2022-05-26 06:05:50|125.55|122.19|126.16|122.8|126.23|122.87|125.55|122.19|0
1653545160000|2022-05-26 06:06:00|126.02|122.66|125.88|122.52|126.02|122.66|125.88|122.52|0
1653545170000|2022-05-26 06:06:10|125.75|122.39|125.61|122.25|125.75|122.39|125.61|122.25|0
1653545180000|2022-05-26 06:06:20|125.88|122.52|125.88|122.52|125.88|122.52|125.75|122.39|0
1653545190000|2022-05-26 06:06:30|125.95|122.59|126.29|122.93|126.29|122.93|125.95|122.59|0
1653545200000|2022-05-26 06:06:40|126.23|122.87|126.29|122.93|126.29|122.93|126.23|122.87|0
1653545210000|2022-05-26 06:06:50|126.43|123.07|126.56|123.2|126.56|123.2|126.43|123.07|0
1653545220000|2022-05-26 06:07:00|126.7|123.34|126.43|123.07|126.7|123.34|126.29|122.93|0
1653545230000|2022-05-26 06:07:10|126.29|122.93|126.15|122.79|126.29|122.93|126.15|122.79|0
1653545240000|2022-05-26 06:07:20|126.29|122.93|126.77|123.41|126.77|123.41|126.29|122.93|0
1653545250000|2022-05-26 06:07:30|126.7|123.34|126.83|123.47|126.83|123.47|126.7|123.34|0
1653545260000|2022-05-26 06:07:40|126.5|123.14|126.56|123.2|126.56|123.2|126.5|123.14|0
1653545270000|2022-05-26 06:07:50|126.63|123.27|126.29|122.93|126.63|123.27|126.29|122.93|0
1653545280000|2022-05-26 06:08:00|126.42|123.06|126.5|123.14|126.5|123.14|126.42|123.06|0
1653545290000|2022-05-26 06:08:10|126.42|123.06|126.7|123.34|126.7|123.34|126.42|123.06|0
1653545300000|2022-05-26 06:08:20|126.83|123.47|127.11|123.75|127.11|123.75|126.83|123.47|0
1653545310000|2022-05-26 06:08:30|127.18|123.82|127.31|123.95|127.38|124.02|127.1|123.74|0
1653545320000|2022-05-26 06:08:40|127.24|123.88|126.83|123.47|127.24|123.88|126.83|123.47|0
1653545330000|2022-05-26 06:08:50|126.9|123.54|126.83|123.47|126.9|123.54|126.83|123.47|0
1653545340000|2022-05-26 06:09:00|126.56|123.2|126.42|123.06|126.56|123.2|126.42|123.06|0
1653545350000|2022-05-26 06:09:10|126.29|122.93|126.83|123.47|126.83|123.47|126.29|122.93|0
1653545360000|2022-05-26 06:09:20|126.97|123.61|126.83|123.47|126.97|123.61|126.83|123.47|0
1653545370000|2022-05-26 06:09:30|126.9|123.54|126.97|123.61|126.97|123.61|126.69|123.33|0
1653545380000|2022-05-26 06:09:40|127.1|123.74|126.83|123.47|127.1|123.74|126.83|123.47|0
1653545390000|2022-05-26 06:09:50|126.9|123.54|126.83|123.47|126.97|123.61|126.83|123.47|0
1653545400000|2022-05-26 06:10:00|126.9|123.54|126.69|123.33|126.9|123.54|126.69|123.33|0
1653545410000|2022-05-26 06:10:10|126.56|123.2|126.49|123.13|126.56|123.2|126.49|123.13|0
1653545420000|2022-05-26 06:10:20|126.69|123.33|126.69|123.33|126.69|123.33|126.69|123.33|0
1653545430000|2022-05-26 06:10:30|126.76|123.4|126.56|123.2|126.76|123.4|126.56|123.2|0
1653545440000|2022-05-26 06:10:40|126.28|122.92|126.15|122.79|126.28|122.92|126.15|122.79|0
1653545450000|2022-05-26 06:10:50|126.08|122.72|126.01|122.65|126.08|122.72|126.01|122.65|0
1653545460000|2022-05-26 06:11:00|126.08|122.72|126.01|122.65|126.08|122.72|126.01|122.65|0
1653545470000|2022-05-26 06:11:10|126.08|122.72|125.88|122.52|126.08|122.72|125.88|122.52|0
1653545480000|2022-05-26 06:11:20|125.81|122.45|125.61|122.25|125.81|122.45|125.61|122.25|0
1653545490000|2022-05-26 06:11:30|125.47|122.11|125.68|122.32|125.68|122.32|125.47|122.11|0
1653545500000|2022-05-26 06:11:40|125.6|122.24|125.47|122.11|125.6|122.24|125.47|122.11|0
1653545510000|2022-05-26 06:11:50|125.27|121.91|125.2|121.84|125.27|121.91|125.2|121.84|0
1653545520000|2022-05-26 06:12:00|125.33|121.97|125.47|122.11|125.47|122.11|125.33|121.97|0
1653545530000|2022-05-26 06:12:10|125.54|122.18|125.47|122.11|125.6|122.24|125.47|122.11|0
1653545540000|2022-05-26 06:12:20|125.6|122.24|125.54|122.18|125.6|122.24|125.47|122.11|0
1653545550000|2022-05-26 06:12:30|125.6|122.24|125.67|122.31|125.67|122.31|125.6|122.24|0
1653545560000|2022-05-26 06:12:40|125.6|122.24|125.6|122.24|125.6|122.24|125.6|122.24|0
1653545570000|2022-05-26 06:12:50|125.74|122.38|125.67|122.31|125.74|122.38|125.67|122.31|0
1653545580000|2022-05-26 06:13:00|125.74|122.38|125.87|122.51|125.87|122.51|125.74|122.38|0
1653545590000|2022-05-26 06:13:10|125.94|122.58|125.87|122.51|125.94|122.58|125.87|122.51|0
1653545600000|2022-05-26 06:13:20|126.01|122.65|126.01|122.65|126.01|122.65|126.01|122.65|0
1653545620000|2022-05-26 06:13:40|125.87|122.51|125.87|122.51|125.87|122.51|125.87|122.51|0
1653545630000|2022-05-26 06:13:50|125.94|122.58|125.87|122.51|125.94|122.58|125.87|122.51|0
1653545640000|2022-05-26 06:14:00|125.74|122.38|125.47|122.11|125.74|122.38|125.47|122.11|0
1653545650000|2022-05-26 06:14:10|125.54|122.18|125.47|122.11|125.54|122.18|125.47|122.11|0
1653545660000|2022-05-26 06:14:20|125.4|122.04|125.74|122.38|125.94|122.58|125.4|122.04|0
1653545670000|2022-05-26 06:14:30|125.87|122.51|125.74|122.38|125.94|122.58|125.74|122.38|0
1653545680000|2022-05-26 06:14:40|126.41|123.05|126.14|122.78|126.41|123.05|126.14|122.78|0
1653545690000|2022-05-26 06:14:50|126.28|122.92|126.28|122.92|126.28|122.92|126.28|122.92|0
1653545700000|2022-05-26 06:15:00|125.87|122.51|125.73|122.37|125.87|122.51|125.73|122.37|0
1653545710000|2022-05-26 06:15:10|125.87|122.51|125.87|122.51|125.94|122.58|125.87|122.51|0
1653545720000|2022-05-26 06:15:20|125.73|122.37|125.73|122.37|125.8|122.44|125.73|122.37|0
1653545730000|2022-05-26 06:15:30|125.6|122.24|125.46|122.1|125.6|122.24|125.33|121.97|0
1653545740000|2022-05-26 06:15:40|125.33|121.97|125.33|121.97|125.33|121.97|125.33|121.97|0
1653545750000|2022-05-26 06:15:50|125.4|122.04|125.4|122.04|125.4|122.04|125.4|122.04|0
1653545760000|2022-05-26 06:16:00|125.33|121.97|124.79|121.43|125.33|121.97|124.79|121.43|0
1653545770000|2022-05-26 06:16:10|124.92|121.56|124.79|121.43|124.92|121.56|124.72|121.36|0
1653545780000|2022-05-26 06:16:20|124.92|121.56|124.79|121.43|124.92|121.56|124.79|121.43|0
1653545790000|2022-05-26 06:16:30|124.86|121.5|124.86|121.5|124.86|121.5|124.86|121.5|0
1653545800000|2022-05-26 06:16:40|124.79|121.43|124.65|121.29|124.79|121.43|124.65|121.29|0
1653545810000|2022-05-26 06:16:50|124.52|121.16|124.38|121.02|124.52|121.16|124.38|121.02|0
1653545820000|2022-05-26 06:17:00|124.25|120.89|124.18|120.82|124.25|120.89|124.18|120.82|0
1653545830000|2022-05-26 06:17:10|124.25|120.89|124.38|121.02|124.38|121.02|124.25|120.89|0
1653545840000|2022-05-26 06:17:20|124.52|121.16|124.38|121.02|124.52|121.16|124.38|121.02|0
1653545850000|2022-05-26 06:17:30|124.52|121.16|124.25|120.89|124.52|121.16|124.25|120.89|0
1653545860000|2022-05-26 06:17:40|124.11|120.75|124.38|121.02|124.38|121.02|124.11|120.75|0
1653545870000|2022-05-26 06:17:50|124.25|120.89|124.25|120.89|124.25|120.89|124.25|120.89|0
1653545880000|2022-05-26 06:18:00|124.38|121.02|124.11|120.75|124.38|121.02|124.11|120.75|0
1653545890000|2022-05-26 06:18:10|124.25|120.89|124.11|120.75|124.32|120.96|124.11|120.75|0
1653545900000|2022-05-26 06:18:20|123.98|120.62|123.98|120.62|123.98|120.62|123.98|120.62|0
1653545910000|2022-05-26 06:18:30|124.05|120.69|124.05|120.69|124.11|120.75|124.05|120.69|0
1653545920000|2022-05-26 06:18:40|124.11|120.75|124.24|120.88|124.24|120.88|124.11|120.75|0
1653545940000|2022-05-26 06:19:00|124.38|121.02|124.38|121.02|124.45|121.09|124.38|121.02|0
1653545950000|2022-05-26 06:19:10|124.18|120.82|124.24|120.88|124.24|120.88|124.18|120.82|0
1653545960000|2022-05-26 06:19:20|124.18|120.82|123.97|120.61|124.18|120.82|123.97|120.61|0
1653545970000|2022-05-26 06:19:30|124.11|120.75|124.11|120.75|124.11|120.75|124.04|120.68|0
1653545980000|2022-05-26 06:19:40|123.97|120.61|123.97|120.61|123.97|120.61|123.97|120.61|0
1653545990000|2022-05-26 06:19:50|123.84|120.48|123.84|120.48|123.84|120.48|123.84|120.48|0
1653546000000|2022-05-26 06:20:00|123.97|120.61|123.97|120.61|123.97|120.61|123.84|120.48|0
1653546010000|2022-05-26 06:20:10|123.91|120.55|123.91|120.55|123.91|120.55|123.84|120.48|0
1653546020000|2022-05-26 06:20:20|124.11|120.75|124.18|120.82|124.18|120.82|124.11|120.75|0
1653546030000|2022-05-26 06:20:30|124.24|120.88|124.24|120.88|124.24|120.88|124.24|120.88|0
1653546040000|2022-05-26 06:20:40|124.38|121.02|124.38|121.02|124.51|121.15|124.38|121.02|0
1653546050000|2022-05-26 06:20:50|124.91|121.55|124.78|121.42|124.91|121.55|124.78|121.42|0
1653546060000|2022-05-26 06:21:00|124.91|121.55|124.91|121.55|124.91|121.55|124.91|121.55|0
1653546070000|2022-05-26 06:21:10|125.05|121.69|125.05|121.69|125.05|121.69|124.91|121.55|0
1653546080000|2022-05-26 06:21:20|124.91|121.55|124.78|121.42|124.91|121.55|124.78|121.42|0
1653546090000|2022-05-26 06:21:30|124.64|121.28|124.78|121.42|124.78|121.42|124.64|121.28|0
1653546100000|2022-05-26 06:21:40|124.64|121.28|124.58|121.22|124.64|121.28|124.58|121.22|0
1653546110000|2022-05-26 06:21:50|124.51|121.15|124.37|121.01|124.51|121.15|124.37|121.01|0
1653546120000|2022-05-26 06:22:00|124.24|120.88|124.24|120.88|124.24|120.88|124.24|120.88|0
1653546130000|2022-05-26 06:22:10|124.1|120.74|123.97|120.61|124.1|120.74|123.97|120.61|0
1653546140000|2022-05-26 06:22:20|123.7|120.34|123.7|120.34|123.7|120.34|123.7|120.34|0
1653546150000|2022-05-26 06:22:30|123.84|120.48|123.84|120.48|123.84|120.48|123.84|120.48|0
1653546160000|2022-05-26 06:22:40|123.9|120.54|123.7|120.34|123.9|120.54|123.7|120.34|0
1653546170000|2022-05-26 06:22:50|123.5|120.14|123.57|120.21|123.57|120.21|123.43|120.07|0
1653546180000|2022-05-26 06:23:00|123.64|120.28|123.7|120.34|123.77|120.41|123.57|120.21|0
1653546190000|2022-05-26 06:23:10|123.57|120.21|123.7|120.34|123.7|120.34|123.57|120.21|0
1653546210000|2022-05-26 06:23:30|123.57|120.21|123.57|120.21|123.57|120.21|123.57|120.21|0
1653546220000|2022-05-26 06:23:40|123.43|120.07|123.57|120.21|123.57|120.21|123.43|120.07|0
1653546230000|2022-05-26 06:23:50|123.56|120.2|123.7|120.34|123.7|120.34|123.56|120.2|0
1653546240000|2022-05-26 06:24:00|123.63|120.27|123.83|120.47|123.83|120.47|123.63|120.27|0
1653546250000|2022-05-26 06:24:10|123.77|120.41|123.83|120.47|123.83|120.47|123.7|120.34|0
1653546260000|2022-05-26 06:24:20|123.77|120.41|123.77|120.41|123.83|120.47|123.77|120.41|0
1653546270000|2022-05-26 06:24:30|123.7|120.34|123.56|120.2|123.7|120.34|123.56|120.2|0
1653546280000|2022-05-26 06:24:40|123.43|120.07|123.43|120.07|123.43|120.07|123.37|120.01|0
1653546290000|2022-05-26 06:24:50|123.3|119.94|123.3|119.94|123.3|119.94|123.3|119.94|0
1653546300000|2022-05-26 06:25:00|123.7|120.34|123.7|120.34|123.7|120.34|123.7|120.34|0
1653546310000|2022-05-26 06:25:10|123.56|120.2|123.56|120.2|123.56|120.2|123.56|120.2|0
1653546320000|2022-05-26 06:25:20|123.7|120.34|123.63|120.27|123.7|120.34|123.63|120.27|0
1653546330000|2022-05-26 06:25:30|123.56|120.2|123.7|120.34|123.7|120.34|123.56|120.2|0
1653546340000|2022-05-26 06:25:40|123.56|120.2|123.36|120|123.56|120.2|123.36|120|0
1653546350000|2022-05-26 06:25:50|123.43|120.07|123.43|120.07|123.43|120.07|123.29|119.93|0
1653546360000|2022-05-26 06:26:00|123.56|120.2|123.56|120.2|123.63|120.27|123.43|120.07|0
1653546370000|2022-05-26 06:26:10|123.63|120.27|123.56|120.2|123.63|120.27|123.56|120.2|0
1653546380000|2022-05-26 06:26:20|123.5|120.14|123.56|120.2|123.56|120.2|123.5|120.14|0
1653546390000|2022-05-26 06:26:30|123.69|120.33|123.83|120.47|123.83|120.47|123.69|120.33|0
1653546400000|2022-05-26 06:26:40|123.69|120.33|123.69|120.33|123.69|120.33|123.69|120.33|0
1653546410000|2022-05-26 06:26:50|123.56|120.2|123.56|120.2|123.56|120.2|123.56|120.2|0
1653546420000|2022-05-26 06:27:00|123.69|120.33|123.56|120.2|123.69|120.33|123.56|120.2|0
1653546440000|2022-05-26 06:27:20|123.69|120.33|123.69|120.33|123.69|120.33|123.69|120.33|0
1653546450000|2022-05-26 06:27:30|123.83|120.47|123.96|120.6|123.96|120.6|123.83|120.47|0
1653546470000|2022-05-26 06:27:50|124.36|121|124.5|121.14|124.5|121.14|124.36|121|0
1653546480000|2022-05-26 06:28:00|124.36|121|124.23|120.87|124.36|121|124.23|120.87|0
1653546490000|2022-05-26 06:28:10|124.3|120.94|124.36|121|124.36|121|124.23|120.87|0
1653546500000|2022-05-26 06:28:20|124.23|120.87|124.23|120.87|124.23|120.87|124.23|120.87|0
1653546510000|2022-05-26 06:28:30|124.36|121|124.5|121.14|124.63|121.27|124.36|121|0
1653546530000|2022-05-26 06:28:50|124.36|121|124.43|121.07|124.43|121.07|124.36|121|0
1653546540000|2022-05-26 06:29:00|124.5|121.14|124.63|121.27|124.63|121.27|124.43|121.07|0
1653546550000|2022-05-26 06:29:10|124.9|121.54|124.9|121.54|124.9|121.54|124.84|121.48|0
1653546560000|2022-05-26 06:29:20|124.77|121.41|124.77|121.41|124.77|121.41|124.63|121.27|0
1653546570000|2022-05-26 06:29:30|124.63|121.27|124.63|121.27|124.63|121.27|124.63|121.27|0
1653546580000|2022-05-26 06:29:40|124.77|121.41|124.76|121.4|124.77|121.41|124.7|121.34|0
1653546590000|2022-05-26 06:29:50|124.63|121.27|124.57|121.21|124.63|121.27|124.5|121.14|0
1653546600000|2022-05-26 06:30:00|124.5|121.14|124.49|121.13|124.5|121.14|124.49|121.13|0
1653546610000|2022-05-26 06:30:10|124.63|121.27|124.9|121.54|124.9|121.54|124.63|121.27|0
1653546620000|2022-05-26 06:30:20|124.76|121.4|124.63|121.27|124.76|121.4|124.63|121.27|0
1653546630000|2022-05-26 06:30:30|124.7|121.34|124.76|121.4|124.76|121.4|124.7|121.34|0
1653546650000|2022-05-26 06:30:50|124.49|121.13|124.49|121.13|124.49|121.13|124.49|121.13|0
1653546660000|2022-05-26 06:31:00|124.63|121.27|124.63|121.27|124.63|121.27|124.63|121.27|0
1653546680000|2022-05-26 06:31:20|124.49|121.13|124.49|121.13|124.49|121.13|124.49|121.13|0
1653546690000|2022-05-26 06:31:30|124.7|121.34|124.63|121.27|124.7|121.34|124.63|121.27|0
1653546700000|2022-05-26 06:31:40|124.76|121.4|124.76|121.4|124.76|121.4|124.63|121.27|0
1653546720000|2022-05-26 06:32:00|124.63|121.27|124.63|121.27|124.63|121.27|124.63|121.27|0
1653546730000|2022-05-26 06:32:10|124.56|121.2|124.76|121.4|124.76|121.4|124.49|121.13|0
1653546740000|2022-05-26 06:32:20|124.9|121.54|124.9|121.54|124.9|121.54|124.9|121.54|0
1653546750000|2022-05-26 06:32:30|125.03|121.67|124.97|121.61|125.03|121.67|124.97|121.61|0
1653546760000|2022-05-26 06:32:40|124.9|121.54|125.03|121.67|125.03|121.67|124.9|121.54|0
1653546770000|2022-05-26 06:32:50|124.89|121.53|125.16|121.8|125.16|121.8|124.89|121.53|0
1653546780000|2022-05-26 06:33:00|125.23|121.87|125.43|122.07|125.43|122.07|125.23|121.87|0
1653546790000|2022-05-26 06:33:10|125.57|122.21|125.71|122.35|125.71|122.35|125.57|122.21|0
1653546810000|2022-05-26 06:33:30|125.64|122.28|125.5|122.14|125.64|122.28|125.5|122.14|0
1653546820000|2022-05-26 06:33:40|125.43|122.07|125.43|122.07|125.5|122.14|125.43|122.07|0
1653546830000|2022-05-26 06:33:50|125.5|122.14|125.57|122.21|125.57|122.21|125.5|122.14|0
1653546840000|2022-05-26 06:34:00|125.5|122.14|125.57|122.21|125.57|122.21|125.5|122.14|0
1653546850000|2022-05-26 06:34:10|125.64|122.28|125.16|121.8|125.64|122.28|125.16|121.8|0
1653546860000|2022-05-26 06:34:20|125.43|122.07|125.3|121.94|125.43|122.07|125.3|121.94|0
1653546870000|2022-05-26 06:34:30|125.37|122.01|125.37|122.01|125.37|122.01|125.37|122.01|0
1653546880000|2022-05-26 06:34:40|125.3|121.94|125.3|121.94|125.3|121.94|125.3|121.94|0
1653546890000|2022-05-26 06:34:50|125.16|121.8|125.16|121.8|125.16|121.8|125.16|121.8|0
1653546900000|2022-05-26 06:35:00|125.37|122.01|125.16|121.8|125.37|122.01|125.16|121.8|0
1653546910000|2022-05-26 06:35:10|125.03|121.67|124.76|121.4|125.03|121.67|124.76|121.4|0
1653546920000|2022-05-26 06:35:20|124.89|121.53|124.76|121.4|124.89|121.53|124.76|121.4|0
1653546930000|2022-05-26 06:35:30|124.62|121.26|124.62|121.26|124.62|121.26|124.62|121.26|0
1653546940000|2022-05-26 06:35:40|124.83|121.47|123.91|120.55|124.83|121.47|123.91|120.55|0
1653546950000|2022-05-26 06:35:50|123.99|120.63|123.27|119.91|123.99|120.63|123.27|119.91|0
1653546960000|2022-05-26 06:36:00|123.41|120.05|123.41|120.05|123.41|120.05|123.41|120.05|0
1653546970000|2022-05-26 06:36:10|123.34|119.98|123.14|119.78|123.34|119.98|123.14|119.78|0
1653546990000|2022-05-26 06:36:30|123.27|119.91|123.27|119.91|123.41|120.05|123.27|119.91|0
1653547000000|2022-05-26 06:36:40|123.34|119.98|123.27|119.91|123.34|119.98|123.27|119.91|0
1653547010000|2022-05-26 06:36:50|123.34|119.98|123.27|119.91|123.34|119.98|123.27|119.91|0
1653547020000|2022-05-26 06:37:00|123.34|119.98|123.27|119.91|123.34|119.98|123.27|119.91|0
1653547030000|2022-05-26 06:37:10|123.2|119.84|123.2|119.84|123.2|119.84|123.2|119.84|0
1653547040000|2022-05-26 06:37:20|123.27|119.91|123.27|119.91|123.27|119.91|123.27|119.91|0
1653547050000|2022-05-26 06:37:30|123.4|120.04|123.4|120.04|123.4|120.04|123.4|120.04|0
1653547060000|2022-05-26 06:37:40|123.34|119.98|123|119.64|123.34|119.98|123|119.64|0
1653547070000|2022-05-26 06:37:50|123.07|119.71|123|119.64|123.07|119.71|122.86|119.5|0
1653547080000|2022-05-26 06:38:00|123.13|119.77|123.13|119.77|123.13|119.77|123.13|119.77|0
1653547090000|2022-05-26 06:38:10|123|119.64|122.86|119.5|123|119.64|122.86|119.5|0
1653547100000|2022-05-26 06:38:20|122.93|119.57|122.39|119.03|122.93|119.57|122.39|119.03|0
1653547110000|2022-05-26 06:38:30|122.46|119.1|122.32|118.96|122.59|119.23|122.32|118.96|0
1653547120000|2022-05-26 06:38:40|122.46|119.1|122.39|119.03|122.46|119.1|122.39|119.03|0
1653547130000|2022-05-26 06:38:50|122.46|119.1|122.12|118.76|122.46|119.1|122.12|118.76|0
1653547140000|2022-05-26 06:39:00|122.05|118.69|121.92|118.56|122.05|118.69|121.92|118.56|0
1653547150000|2022-05-26 06:39:10|122.05|118.69|122.32|118.96|122.32|118.96|122.05|118.69|0
1653547160000|2022-05-26 06:39:20|122.26|118.9|122.19|118.83|122.26|118.9|122.19|118.83|0
1653547170000|2022-05-26 06:39:30|122.32|118.96|122.32|118.96|122.32|118.96|122.32|118.96|0
1653547180000|2022-05-26 06:39:40|122.39|119.03|122.59|119.23|122.59|119.23|122.32|118.96|0
1653547190000|2022-05-26 06:39:50|122.66|119.3|122.73|119.37|122.73|119.37|122.59|119.23|0
1653547200000|2022-05-26 06:40:00|122.86|119.5|123.2|119.84|123.2|119.84|122.86|119.5|0
1653547210000|2022-05-26 06:40:10|123|119.64|122.99|119.63|123.13|119.77|122.99|119.63|0
1653547220000|2022-05-26 06:40:20|122.72|119.36|122.59|119.23|122.72|119.36|122.59|119.23|0
1653547230000|2022-05-26 06:40:30|122.72|119.36|122.72|119.36|122.72|119.36|122.59|119.23|0
1653547240000|2022-05-26 06:40:40|122.86|119.5|122.86|119.5|122.86|119.5|122.86|119.5|0
1653547250000|2022-05-26 06:40:50|122.79|119.43|122.79|119.43|122.79|119.43|122.79|119.43|0
1653547260000|2022-05-26 06:41:00|122.86|119.5|122.79|119.43|122.93|119.57|122.72|119.36|0
1653547270000|2022-05-26 06:41:10|122.72|119.36|122.72|119.36|122.72|119.36|122.72|119.36|0
1653547280000|2022-05-26 06:41:20|122.59|119.23|122.45|119.09|122.59|119.23|122.45|119.09|0
1653547300000|2022-05-26 06:41:40|122.32|118.96|122.25|118.89|122.39|119.03|122.25|118.89|0
1653547310000|2022-05-26 06:41:50|122.18|118.82|122.05|118.69|122.18|118.82|122.05|118.69|0
1653547320000|2022-05-26 06:42:00|121.99|118.63|122.05|118.69|122.05|118.69|121.92|118.56|0
1653547330000|2022-05-26 06:42:10|121.98|118.62|121.91|118.55|121.98|118.62|121.91|118.55|0
1653547340000|2022-05-26 06:42:20|121.98|118.62|122.05|118.69|122.05|118.69|121.91|118.55|0
1653547350000|2022-05-26 06:42:30|122.12|118.76|122.12|118.76|122.12|118.76|122.12|118.76|0
1653547360000|2022-05-26 06:42:40|122.05|118.69|122.12|118.76|122.12|118.76|122.05|118.69|0
1653547370000|2022-05-26 06:42:50|122.05|118.69|122.12|118.76|122.12|118.76|122.05|118.69|0
1653547380000|2022-05-26 06:43:00|122.05|118.69|122.05|118.69|122.05|118.69|121.91|118.55|0
1653547390000|2022-05-26 06:43:10|121.91|118.55|122.05|118.69|122.05|118.69|121.91|118.55|0
1653547410000|2022-05-26 06:43:30|122.18|118.82|122.32|118.96|122.32|118.96|122.18|118.82|0
1653547420000|2022-05-26 06:43:40|122.18|118.82|122.18|118.82|122.18|118.82|122.18|118.82|0
1653547430000|2022-05-26 06:43:50|122.32|118.96|122.18|118.82|122.32|118.96|122.18|118.82|0
1653547440000|2022-05-26 06:44:00|122.25|118.89|122.05|118.69|122.25|118.89|122.05|118.69|0
1653547450000|2022-05-26 06:44:10|122.18|118.82|122.18|118.82|122.18|118.82|122.18|118.82|0
1653547460000|2022-05-26 06:44:20|122.12|118.76|122.05|118.69|122.12|118.76|122.05|118.69|0
1653547470000|2022-05-26 06:44:30|121.91|118.55|121.78|118.42|121.91|118.55|121.78|118.42|0
1653547480000|2022-05-26 06:44:40|121.64|118.28|121.78|118.42|121.78|118.42|121.64|118.28|0
1653547490000|2022-05-26 06:44:50|121.85|118.49|121.78|118.42|121.91|118.55|121.78|118.42|0
1653547500000|2022-05-26 06:45:00|121.85|118.49|121.78|118.42|121.85|118.49|121.78|118.42|0
1653547510000|2022-05-26 06:45:10|121.71|118.35|121.78|118.42|121.78|118.42|121.71|118.35|0
1653547520000|2022-05-26 06:45:20|121.64|118.28|121.24|117.88|121.64|118.28|121.24|117.88|0
1653547530000|2022-05-26 06:45:30|121.37|118.01|121.37|118.01|121.37|118.01|121.37|118.01|0
1653547540000|2022-05-26 06:45:40|121.31|117.95|121.31|117.95|121.37|118.01|121.31|117.95|0
1653547550000|2022-05-26 06:45:50|121.11|117.75|121.11|117.75|121.11|117.75|121.11|117.75|0
1653547560000|2022-05-26 06:46:00|121.17|117.81|120.97|117.61|121.17|117.81|120.97|117.61|0
1653547570000|2022-05-26 06:46:10|120.84|117.48|120.97|117.61|120.97|117.61|120.84|117.48|0
1653547580000|2022-05-26 06:46:20|121.1|117.74|120.97|117.61|121.1|117.74|120.97|117.61|0
1653547600000|2022-05-26 06:46:40|120.91|117.55|120.91|117.55|120.91|117.55|120.84|117.48|0
1653547610000|2022-05-26 06:46:50|120.97|117.61|121.04|117.68|121.1|117.74|120.97|117.61|0
1653547620000|2022-05-26 06:47:00|121.1|117.74|120.97|117.61|121.1|117.74|120.97|117.61|0
1653547630000|2022-05-26 06:47:10|120.91|117.55|120.91|117.55|120.91|117.55|120.91|117.55|0
1653547640000|2022-05-26 06:47:20|120.84|117.48|120.97|117.61|120.97|117.61|120.84|117.48|0
1653547650000|2022-05-26 06:47:30|120.91|117.55|120.91|117.55|120.91|117.55|120.91|117.55|0
1653547660000|2022-05-26 06:47:40|120.9|117.54|121.1|117.74|121.1|117.74|120.9|117.54|0
1653547670000|2022-05-26 06:47:50|121.24|117.88|121.24|117.88|121.31|117.95|121.24|117.88|0
1653547680000|2022-05-26 06:48:00|121.31|117.95|121.44|118.08|121.44|118.08|121.31|117.95|0
1653547690000|2022-05-26 06:48:10|121.5|118.14|121.77|118.41|121.77|118.41|121.5|118.14|0
1653547700000|2022-05-26 06:48:20|121.71|118.35|121.84|118.48|121.84|118.48|121.71|118.35|0
1653547710000|2022-05-26 06:48:30|121.9|118.54|121.77|118.41|121.9|118.54|121.77|118.41|0
1653547720000|2022-05-26 06:48:40|121.9|118.54|121.9|118.54|121.9|118.54|121.9|118.54|0
1653547730000|2022-05-26 06:48:50|121.97|118.61|122.04|118.68|122.04|118.68|121.97|118.61|0
1653547750000|2022-05-26 06:49:10|122.11|118.75|122.17|118.81|122.17|118.81|122.11|118.75|0
1653547760000|2022-05-26 06:49:20|122.04|118.68|122.11|118.75|122.17|118.81|122.04|118.68|0
1653547770000|2022-05-26 06:49:30|122.17|118.81|122.17|118.81|122.31|118.95|122.17|118.81|0
1653547780000|2022-05-26 06:49:40|122.11|118.75|122.17|118.81|122.17|118.81|122.11|118.75|0
1653547790000|2022-05-26 06:49:50|122.31|118.95|122.17|118.81|122.31|118.95|122.17|118.81|0
1653547800000|2022-05-26 06:50:00|122.11|118.75|122.17|118.81|122.17|118.81|122.11|118.75|0
1653547810000|2022-05-26 06:50:10|122.11|118.75|122.11|118.75|122.11|118.75|122.04|118.68|0
1653547820000|2022-05-26 06:50:20|122.04|118.68|122.04|118.68|122.04|118.68|122.04|118.68|0
1653547830000|2022-05-26 06:50:30|121.97|118.61|121.9|118.54|121.97|118.61|121.9|118.54|0
1653547850000|2022-05-26 06:50:50|121.77|118.41|121.63|118.27|121.77|118.41|121.63|118.27|0
1653547860000|2022-05-26 06:51:00|121.36|118|121.36|118|121.5|118.14|121.36|118|0
1653547870000|2022-05-26 06:51:10|121.5|118.14|121.57|118.21|121.63|118.27|121.5|118.14|0
1653547880000|2022-05-26 06:51:20|121.63|118.27|121.7|118.34|121.7|118.34|121.63|118.27|0
1653547890000|2022-05-26 06:51:30|121.63|118.27|121.63|118.27|121.7|118.34|121.63|118.27|0
1653547900000|2022-05-26 06:51:40|121.57|118.21|121.57|118.21|121.57|118.21|121.57|118.21|0
1653547910000|2022-05-26 06:51:50|121.63|118.27|121.9|118.54|121.9|118.54|121.63|118.27|0
1653547920000|2022-05-26 06:52:00|121.77|118.41|121.5|118.14|121.77|118.41|121.5|118.14|0
1653547930000|2022-05-26 06:52:10|121.63|118.27|121.57|118.21|121.63|118.27|121.57|118.21|0
1653547940000|2022-05-26 06:52:20|121.5|118.14|121.36|118|121.5|118.14|121.36|118|0
1653547950000|2022-05-26 06:52:30|121.43|118.07|121.36|118|121.43|118.07|121.36|118|0
1653547960000|2022-05-26 06:52:40|121.5|118.14|121.36|118|121.5|118.14|121.36|118|0
1653547970000|2022-05-26 06:52:50|121.5|118.14|121.5|118.14|121.5|118.14|121.5|118.14|0
1653547980000|2022-05-26 06:53:00|121.36|118|121.36|118|121.36|118|121.36|118|0
1653547990000|2022-05-26 06:53:10|121.43|118.07|121.36|118|121.43|118.07|121.36|118|0
1653548000000|2022-05-26 06:53:20|121.49|118.13|121.49|118.13|121.49|118.13|121.49|118.13|0
1653548010000|2022-05-26 06:53:30|121.56|118.2|121.63|118.27|121.63|118.27|121.56|118.2|0
1653548020000|2022-05-26 06:53:40|121.56|118.2|121.63|118.27|121.63|118.27|121.56|118.2|0
1653548030000|2022-05-26 06:53:50|121.76|118.4|121.63|118.27|121.76|118.4|121.63|118.27|0
1653548040000|2022-05-26 06:54:00|121.49|118.13|121.56|118.2|121.56|118.2|121.49|118.13|0
1653548050000|2022-05-26 06:54:10|121.63|118.27|121.76|118.4|121.76|118.4|121.63|118.27|0
1653548060000|2022-05-26 06:54:20|121.83|118.47|121.9|118.54|121.9|118.54|121.83|118.47|0
1653548070000|2022-05-26 06:54:30|121.7|118.34|121.49|118.13|121.7|118.34|121.49|118.13|0
1653548080000|2022-05-26 06:54:40|121.43|118.07|121.43|118.07|121.43|118.07|121.43|118.07|0
1653548090000|2022-05-26 06:54:50|121.36|118|121.49|118.13|121.49|118.13|121.36|118|0
1653548100000|2022-05-26 06:55:00|121.36|118|121.22|117.86|121.36|118|121.22|117.86|0
1653548110000|2022-05-26 06:55:10|121.16|117.8|121.09|117.73|121.16|117.8|121.09|117.73|0
1653548120000|2022-05-26 06:55:20|121.22|117.86|121.22|117.86|121.22|117.86|121.16|117.8|0
1653548130000|2022-05-26 06:55:30|121.09|117.73|120.96|117.6|121.09|117.73|120.96|117.6|0
1653548140000|2022-05-26 06:55:40|120.89|117.53|120.76|117.4|120.89|117.53|120.76|117.4|0
1653548150000|2022-05-26 06:55:50|120.69|117.33|120.69|117.33|120.82|117.46|120.69|117.33|0
1653548160000|2022-05-26 06:56:00|120.62|117.26|120.42|117.06|120.62|117.26|120.42|117.06|0
1653548170000|2022-05-26 06:56:10|120.29|116.93|120.69|117.33|120.69|117.33|120.29|116.93|0
1653548180000|2022-05-26 06:56:20|120.82|117.46|121.09|117.73|121.09|117.73|120.82|117.46|0
1653548190000|2022-05-26 06:56:30|121.02|117.66|121.09|117.73|121.22|117.86|121.02|117.66|0
1653548200000|2022-05-26 06:56:40|121.22|117.86|121.22|117.86|121.22|117.86|121.22|117.86|0
1653548210000|2022-05-26 06:56:50|121.29|117.93|121.36|118|121.36|118|121.29|117.93|0
1653548220000|2022-05-26 06:57:00|121.22|117.86|121.42|118.06|121.42|118.06|121.22|117.86|0
1653548230000|2022-05-26 06:57:10|121.36|118|121.49|118.13|121.49|118.13|121.36|118|0
1653548240000|2022-05-26 06:57:20|121.35|117.99|121.35|117.99|121.35|117.99|121.35|117.99|0
1653548250000|2022-05-26 06:57:30|121.22|117.86|121.09|117.73|121.22|117.86|121.09|117.73|0
1653548260000|2022-05-26 06:57:40|121.22|117.86|121.22|117.86|121.22|117.86|121.22|117.86|0
1653548270000|2022-05-26 06:57:50|121.29|117.93|121.09|117.73|121.29|117.93|121.09|117.73|0
1653548290000|2022-05-26 06:58:10|120.95|117.59|120.82|117.46|120.95|117.59|120.82|117.46|0
1653548300000|2022-05-26 06:58:20|120.95|117.59|120.89|117.53|120.95|117.59|120.89|117.53|0
1653548310000|2022-05-26 06:58:30|120.95|117.59|120.82|117.46|120.95|117.59|120.82|117.46|0
1653548320000|2022-05-26 06:58:40|120.89|117.53|120.82|117.46|120.95|117.59|120.82|117.46|0
1653548330000|2022-05-26 06:58:50|120.89|117.53|120.89|117.53|120.89|117.53|120.82|117.46|0
1653548340000|2022-05-26 06:59:00|120.95|117.59|120.55|117.19|120.95|117.59|120.55|117.19|0
1653548350000|2022-05-26 06:59:10|120.49|117.13|120.42|117.06|120.49|117.13|120.35|116.99|0
1653548360000|2022-05-26 06:59:20|120.15|116.79|120.35|116.99|120.42|117.06|120.15|116.79|0
1653548370000|2022-05-26 06:59:30|120.55|117.19|120.42|117.06|120.55|117.19|120.42|117.06|0
1653548380000|2022-05-26 06:59:40|120.55|117.19|120.68|117.32|120.68|117.32|120.55|117.19|0
1653548390000|2022-05-26 06:59:50|120.95|117.59|120.82|117.46|120.95|117.59|120.68|117.32|0
1653548400000|2022-05-26 07:00:00|120.95|117.59|120.55|117.19|120.95|117.59|120.55|117.19|0
1653548410000|2022-05-26 07:00:10|120.28|116.92|120.82|117.46|120.82|117.46|120.15|116.79|0
1653548420000|2022-05-26 07:00:20|120.62|117.26|120.82|117.46|120.95|117.59|120.62|117.26|0
1653548430000|2022-05-26 07:00:30|120.68|117.32|120.15|116.79|120.68|117.32|120.15|116.79|0
1653548440000|2022-05-26 07:00:40|120.02|116.66|119.75|116.39|120.02|116.66|119.75|116.39|0
1653548450000|2022-05-26 07:00:50|119.88|116.52|120.02|116.66|120.02|116.66|119.75|116.39|0
1653548460000|2022-05-26 07:01:00|119.88|116.52|119.48|116.12|119.88|116.52|119.48|116.12|0
1653548470000|2022-05-26 07:01:10|119.55|116.19|119.29|115.93|119.62|116.26|119.29|115.93|0
1653548480000|2022-05-26 07:01:20|119.22|115.86|119.22|115.86|119.35|115.99|119.22|115.86|0
1653548490000|2022-05-26 07:01:30|119.16|115.8|119.62|116.26|119.62|116.26|119.16|115.8|0
1653548500000|2022-05-26 07:01:40|119.75|116.39|119.42|116.06|119.88|116.52|119.42|116.06|0
1653548510000|2022-05-26 07:01:50|119.35|115.99|119.48|116.12|119.48|116.12|119.29|115.93|0
1653548520000|2022-05-26 07:02:00|119.82|116.46|119.95|116.59|119.95|116.59|119.82|116.46|0
1653548530000|2022-05-26 07:02:10|120.28|116.92|120.01|116.65|120.28|116.92|120.01|116.65|0
1653548540000|2022-05-26 07:02:20|120.15|116.79|120.41|117.05|120.41|117.05|119.95|116.59|0
1653548550000|2022-05-26 07:02:30|120.28|116.92|120.28|116.92|120.28|116.92|119.95|116.59|0
1653548560000|2022-05-26 07:02:40|120.01|116.65|119.75|116.39|120.15|116.79|119.75|116.39|0
1653548570000|2022-05-26 07:02:50|119.61|116.25|118.82|115.46|119.61|116.25|118.82|115.46|0
1653548580000|2022-05-26 07:03:00|119.08|115.72|118.95|115.59|119.08|115.72|118.76|115.4|0
1653548590000|2022-05-26 07:03:10|119.08|115.72|118.69|115.33|119.15|115.79|118.69|115.33|0
1653548600000|2022-05-26 07:03:20|118.82|115.46|118.95|115.59|118.95|115.59|118.82|115.46|0
1653548610000|2022-05-26 07:03:30|119.08|115.72|119.48|116.12|119.48|116.12|119.08|115.72|0
1653548620000|2022-05-26 07:03:40|119.35|115.99|119.35|115.99|119.42|116.06|119.35|115.99|0
1653548630000|2022-05-26 07:03:50|119.22|115.86|119.35|115.99|119.35|115.99|119.22|115.86|0
1653548640000|2022-05-26 07:04:00|119.21|115.85|119.61|116.25|119.61|116.25|119.21|115.85|0
1653548650000|2022-05-26 07:04:10|119.68|116.32|119.74|116.38|119.74|116.38|119.68|116.32|0
1653548660000|2022-05-26 07:04:20|119.81|116.45|120.08|116.72|120.21|116.85|119.81|116.45|0
1653548670000|2022-05-26 07:04:30|119.95|116.59|119.68|116.32|120.01|116.65|119.68|116.32|0
1653548680000|2022-05-26 07:04:40|119.88|116.52|119.88|116.52|119.88|116.52|119.74|116.38|0
1653548690000|2022-05-26 07:04:50|120.01|116.65|120.08|116.72|120.08|116.72|120.01|116.65|0
1653548700000|2022-05-26 07:05:00|119.9|117.02|120.03|117.15|120.17|117.29|119.9|117.02|0
1653548710000|2022-05-26 07:05:10|120.1|117.22|120.3|117.42|120.57|117.69|120.1|117.22|0
1653548720000|2022-05-26 07:05:20|120.24|117.36|119.9|117.02|120.24|117.36|119.9|117.02|0
1653548730000|2022-05-26 07:05:30|119.77|116.89|119.77|116.89|120.03|117.15|119.77|116.89|0
1653548740000|2022-05-26 07:05:40|119.57|116.69|119.37|116.49|119.57|116.69|119.37|116.49|0
1653548750000|2022-05-26 07:05:50|119.5|116.62|119.24|116.36|119.5|116.62|119.24|116.36|0
1653548760000|2022-05-26 07:06:00|119.17|116.29|119.37|116.49|119.37|116.49|119.1|116.22|0
1653548770000|2022-05-26 07:06:10|119.44|116.56|119.1|116.22|119.44|116.56|119.1|116.22|0
1653548780000|2022-05-26 07:06:20|119.04|116.16|118.84|115.96|119.04|116.16|118.84|115.96|0
1653548790000|2022-05-26 07:06:30|118.97|116.09|118.71|115.83|119.04|116.16|118.71|115.83|0
1653548800000|2022-05-26 07:06:40|118.84|115.96|118.97|116.09|118.97|116.09|118.84|115.96|0
1653548810000|2022-05-26 07:06:50|118.84|115.96|119.17|116.29|119.17|116.29|118.84|115.96|0
1653548820000|2022-05-26 07:07:00|119.1|116.22|119.37|116.49|119.37|116.49|119.1|116.22|0
1653548830000|2022-05-26 07:07:10|119.5|116.62|119.7|116.82|119.7|116.82|119.5|116.62|0
1653548840000|2022-05-26 07:07:20|119.37|116.49|119.63|116.75|119.63|116.75|119.37|116.49|0
1653548850000|2022-05-26 07:07:30|119.76|116.88|119.83|116.95|119.83|116.95|119.76|116.88|0
1653548860000|2022-05-26 07:07:40|119.9|117.02|119.5|116.62|119.9|117.02|119.5|116.62|0
1653548870000|2022-05-26 07:07:50|119.44|116.56|119.5|116.62|119.5|116.62|119.37|116.49|0
1653548880000|2022-05-26 07:08:00|119.23|116.35|119.5|116.62|119.63|116.75|119.23|116.35|0
1653548890000|2022-05-26 07:08:10|119.23|116.35|118.97|116.09|119.23|116.35|118.97|116.09|0
1653548900000|2022-05-26 07:08:20|118.84|115.96|118.64|115.76|118.84|115.96|118.64|115.76|0
1653548910000|2022-05-26 07:08:30|118.84|115.96|119.1|116.22|119.36|116.48|118.84|115.96|0
1653548920000|2022-05-26 07:08:40|119.23|116.35|118.57|115.69|119.23|116.35|118.57|115.69|0
1653548930000|2022-05-26 07:08:50|118.77|115.89|118.83|115.95|119.1|116.22|118.77|115.89|0
1653548940000|2022-05-26 07:09:00|119.04|116.16|119.1|116.22|119.23|116.35|119.04|116.16|0
1653548950000|2022-05-26 07:09:10|119.17|116.29|119.3|116.42|119.3|116.42|119.17|116.29|0
1653548960000|2022-05-26 07:09:20|119.36|116.48|119.1|116.22|119.36|116.48|118.97|116.09|0
1653548970000|2022-05-26 07:09:30|118.97|116.09|119.1|116.22|119.1|116.22|118.97|116.09|0
1653548980000|2022-05-26 07:09:40|119.23|116.35|119.5|116.62|119.5|116.62|119.23|116.35|0
1653548990000|2022-05-26 07:09:50|119.63|116.75|119.1|116.22|119.63|116.75|119.1|116.22|0
1653549000000|2022-05-26 07:10:00|119.17|116.29|119.1|116.22|119.17|116.29|118.83|115.95|0
1653549010000|2022-05-26 07:10:10|119.23|116.35|119.23|116.35|119.23|116.35|119.03|116.15|0
1653549020000|2022-05-26 07:10:20|119.1|116.22|119.3|116.42|119.49|116.61|119.1|116.22|0
1653549030000|2022-05-26 07:10:30|119.23|116.35|119.1|116.22|119.23|116.35|118.96|116.08|0
1653549040000|2022-05-26 07:10:40|118.96|116.08|119.1|116.22|119.36|116.48|118.96|116.08|0
1653549050000|2022-05-26 07:10:50|119.17|116.29|119.1|116.22|119.17|116.29|119.1|116.22|0
1653549060000|2022-05-26 07:11:00|119.23|116.35|119.1|116.22|119.23|116.35|119.03|116.15|0
1653549070000|2022-05-26 07:11:10|119.03|116.15|118.83|115.95|119.03|116.15|118.83|115.95|0
1653549090000|2022-05-26 07:11:30|118.7|115.82|118.77|115.89|118.77|115.89|118.57|115.69|0
1653549100000|2022-05-26 07:11:40|118.57|115.69|118.83|115.95|118.96|116.08|118.57|115.69|0
1653549110000|2022-05-26 07:11:50|118.96|116.08|119.36|116.48|119.36|116.48|118.96|116.08|0
1653549120000|2022-05-26 07:12:00|119.09|116.21|119.23|116.35|119.23|116.35|119.03|116.15|0
1653549130000|2022-05-26 07:12:10|119.09|116.21|119.3|116.42|119.3|116.42|119.09|116.21|0
1653549140000|2022-05-26 07:12:20|119.09|116.21|118.96|116.08|119.09|116.21|118.96|116.08|0
1653549150000|2022-05-26 07:12:30|119.09|116.21|119.23|116.35|119.23|116.35|119.09|116.21|0
1653549160000|2022-05-26 07:12:40|119.16|116.28|119.36|116.48|119.43|116.55|119.16|116.28|0
1653549170000|2022-05-26 07:12:50|119.49|116.61|119.62|116.74|119.62|116.74|119.49|116.61|0
1653549190000|2022-05-26 07:13:10|119.49|116.61|119.89|117.01|119.89|117.01|119.49|116.61|0
1653549200000|2022-05-26 07:13:20|119.76|116.88|119.89|117.01|119.89|117.01|119.62|116.74|0
1653549210000|2022-05-26 07:13:30|119.76|116.88|119.76|116.88|119.76|116.88|119.62|116.74|0
1653549220000|2022-05-26 07:13:40|119.75|116.87|119.75|116.87|119.75|116.87|119.75|116.87|0
1653549230000|2022-05-26 07:13:50|120.02|117.14|120.09|117.21|120.15|117.27|120.02|117.14|0
1653549240000|2022-05-26 07:14:00|120.02|117.14|119.96|117.08|120.02|117.14|119.89|117.01|0
1653549250000|2022-05-26 07:14:10|119.89|117.01|119.75|116.87|120.02|117.14|119.75|116.87|0
1653549260000|2022-05-26 07:14:20|119.89|117.01|119.89|117.01|119.89|117.01|119.82|116.94|0
1653549270000|2022-05-26 07:14:30|120.02|117.14|120.02|117.14|120.02|117.14|119.89|117.01|0
1653549280000|2022-05-26 07:14:40|119.89|117.01|119.96|117.08|120.02|117.14|119.89|117.01|0
1653549290000|2022-05-26 07:14:50|119.82|116.94|119.82|116.94|119.89|117.01|119.82|116.94|0
1653549300000|2022-05-26 07:15:00|120.02|117.14|119.62|116.74|120.02|117.14|119.62|116.74|0
1653549310000|2022-05-26 07:15:10|119.82|116.94|119.62|116.74|119.82|116.94|119.62|116.74|0
1653549320000|2022-05-26 07:15:20|119.69|116.81|119.75|116.87|119.89|117.01|119.69|116.81|0
1653549330000|2022-05-26 07:15:30|119.62|116.74|119.75|116.87|119.75|116.87|119.62|116.74|0
1653549340000|2022-05-26 07:15:40|119.62|116.74|119.62|116.74|119.62|116.74|119.62|116.74|0
1653549350000|2022-05-26 07:15:50|119.49|116.61|119.35|116.47|119.49|116.61|119.35|116.47|0
1653549360000|2022-05-26 07:16:00|119.62|116.74|119.09|116.21|119.62|116.74|119.09|116.21|0
1653549370000|2022-05-26 07:16:10|119.22|116.34|119.22|116.34|119.22|116.34|119.16|116.28|0
1653549380000|2022-05-26 07:16:20|118.96|116.08|118.69|115.81|118.96|116.08|118.69|115.81|0
1653549390000|2022-05-26 07:16:30|118.29|115.41|118.56|115.68|118.56|115.68|118.29|115.41|0
1653549400000|2022-05-26 07:16:40|118.69|115.81|118.89|116.01|118.89|116.01|118.69|115.81|0
1653549410000|2022-05-26 07:16:50|118.82|115.94|118.82|115.94|118.82|115.94|118.69|115.81|0
1653549420000|2022-05-26 07:17:00|118.69|115.81|118.95|116.07|118.95|116.07|118.69|115.81|0
1653549430000|2022-05-26 07:17:10|118.82|115.94|118.49|115.61|118.82|115.94|118.49|115.61|0
1653549440000|2022-05-26 07:17:20|118.43|115.55|118.03|115.15|118.43|115.55|118.03|115.15|0
1653549450000|2022-05-26 07:17:30|117.97|115.09|117.9|115.02|117.97|115.09|117.9|115.02|0
1653549460000|2022-05-26 07:17:40|118.29|115.41|118.16|115.28|118.29|115.41|118.03|115.15|0
1653549470000|2022-05-26 07:17:50|118.1|115.22|117.77|114.89|118.1|115.22|117.77|114.89|0
1653549480000|2022-05-26 07:18:00|117.9|115.02|117.77|114.89|117.9|115.02|117.7|114.82|0
1653549490000|2022-05-26 07:18:10|118.03|115.15|118.29|115.41|118.29|115.41|118.03|115.15|0
1653549500000|2022-05-26 07:18:20|118.03|115.15|118.29|115.41|118.36|115.48|118.03|115.15|0
1653549510000|2022-05-26 07:18:30|118.16|115.28|118.03|115.15|118.23|115.35|118.03|115.15|0
1653549520000|2022-05-26 07:18:40|118.16|115.28|118.29|115.41|118.29|115.41|118.16|115.28|0
1653549530000|2022-05-26 07:18:50|118.23|115.35|118.29|115.41|118.29|115.41|118.23|115.35|0
1653549540000|2022-05-26 07:19:00|118.36|115.48|118.16|115.28|118.42|115.54|118.16|115.28|0
1653549550000|2022-05-26 07:19:10|118.29|115.41|118.16|115.28|118.29|115.41|118.16|115.28|0
1653549560000|2022-05-26 07:19:20|118.03|115.15|117.76|114.88|118.03|115.15|117.76|114.88|0
1653549570000|2022-05-26 07:19:30|117.7|114.82|117.76|114.88|117.76|114.88|117.7|114.82|0
1653549580000|2022-05-26 07:19:40|117.89|115.01|117.96|115.08|117.96|115.08|117.89|115.01|0
1653549590000|2022-05-26 07:19:50|117.89|115.01|117.83|114.95|117.89|115.01|117.83|114.95|0
1653549600000|2022-05-26 07:20:00|117.76|114.88|117.5|114.62|117.76|114.88|117.5|114.62|0
1653549610000|2022-05-26 07:20:10|117.76|114.88|117.5|114.62|117.76|114.88|117.5|114.62|0
1653549620000|2022-05-26 07:20:20|117.44|114.56|118.02|115.14|118.02|115.14|117.44|114.56|0
1653549630000|2022-05-26 07:20:30|117.96|115.08|117.96|115.08|118.02|115.14|117.96|115.08|0
1653549640000|2022-05-26 07:20:40|117.89|115.01|117.76|114.88|117.89|115.01|117.76|114.88|0
1653549660000|2022-05-26 07:21:00|117.63|114.75|117.63|114.75|117.63|114.75|117.5|114.62|0
1653549670000|2022-05-26 07:21:10|117.76|114.88|117.76|114.88|117.76|114.88|117.76|114.88|0
1653549680000|2022-05-26 07:21:20|117.63|114.75|117.89|115.01|117.89|115.01|117.63|114.75|0
1653549690000|2022-05-26 07:21:30|117.76|114.88|118.02|115.14|118.02|115.14|117.76|114.88|0
1653549700000|2022-05-26 07:21:40|117.89|115.01|117.89|115.01|117.89|115.01|117.89|115.01|0
1653549710000|2022-05-26 07:21:50|117.96|115.08|117.76|114.88|117.96|115.08|117.76|114.88|0
1653549720000|2022-05-26 07:22:00|117.63|114.75|117.7|114.82|117.7|114.82|117.63|114.75|0
1653549730000|2022-05-26 07:22:10|117.63|114.75|117.7|114.82|117.89|115.01|117.63|114.75|0
1653549740000|2022-05-26 07:22:20|117.5|114.62|116.71|113.83|117.5|114.62|116.71|113.83|0
1653549750000|2022-05-26 07:22:30|116.84|113.96|116.84|113.96|116.84|113.96|116.78|113.9|0
1653549760000|2022-05-26 07:22:40|116.71|113.83|116.65|113.77|116.71|113.83|116.65|113.77|0
1653549770000|2022-05-26 07:22:50|116.58|113.7|116.84|113.96|116.84|113.96|116.58|113.7|0
1653549780000|2022-05-26 07:23:00|117.04|114.16|117.36|114.48|117.36|114.48|117.04|114.16|0
1653549790000|2022-05-26 07:23:10|117.23|114.35|117.23|114.35|117.23|114.35|117.23|114.35|0
1653549800000|2022-05-26 07:23:20|116.97|114.09|116.45|113.57|116.97|114.09|116.45|113.57|0
1653549810000|2022-05-26 07:23:30|116.58|113.7|116.32|113.44|116.58|113.7|116.32|113.44|0
1653549820000|2022-05-26 07:23:40|116.58|113.7|116.71|113.83|116.84|113.96|116.58|113.7|0
1653549830000|2022-05-26 07:23:50|117.1|114.22|116.84|113.96|117.1|114.22|116.84|113.96|0
1653549840000|2022-05-26 07:24:00|116.97|114.09|116.97|114.09|116.97|114.09|116.97|114.09|0
1653549850000|2022-05-26 07:24:10|116.71|113.83|116.45|113.57|116.71|113.83|116.45|113.57|0
1653549860000|2022-05-26 07:24:20|116.58|113.7|116.58|113.7|116.58|113.7|116.58|113.7|0
1653549870000|2022-05-26 07:24:30|116.45|113.57|116.38|113.5|116.45|113.57|116.32|113.44|0
1653549880000|2022-05-26 07:24:40|116.32|113.44|116.45|113.57|116.45|113.57|116.32|113.44|0
1653549890000|2022-05-26 07:24:50|116.58|113.7|116.58|113.7|116.58|113.7|116.58|113.7|0
1653549900000|2022-05-26 07:25:00|116.45|113.57|116.58|113.7|116.71|113.83|116.31|113.43|0
1653549910000|2022-05-26 07:25:10|116.51|113.63|116.44|113.56|116.51|113.63|116.44|113.56|0
1653549920000|2022-05-26 07:25:20|116.31|113.43|116.18|113.3|116.31|113.43|116.18|113.3|0
1653549930000|2022-05-26 07:25:30|116.25|113.37|116.12|113.24|116.25|113.37|116.12|113.24|0
1653549940000|2022-05-26 07:25:40|116.05|113.17|115.99|113.11|116.05|113.17|115.92|113.04|0
1653549950000|2022-05-26 07:25:50|116.44|113.56|116.57|113.69|116.57|113.69|116.44|113.56|0
1653549960000|2022-05-26 07:26:00|116.7|113.82|116.7|113.82|116.77|113.89|116.57|113.69|0
1653549970000|2022-05-26 07:26:10|116.57|113.69|116.7|113.82|116.83|113.95|116.57|113.69|0
1653549980000|2022-05-26 07:26:20|116.44|113.56|116.44|113.56|116.44|113.56|116.38|113.5|0
1653549990000|2022-05-26 07:26:30|116.57|113.69|116.38|113.5|116.57|113.69|116.38|113.5|0
1653550000000|2022-05-26 07:26:40|116.44|113.56|116.44|113.56|116.44|113.56|116.44|113.56|0
1653550010000|2022-05-26 07:26:50|116.57|113.69|116.57|113.69|116.57|113.69|116.57|113.69|0
1653550020000|2022-05-26 07:27:00|116.44|113.56|116.25|113.37|116.44|113.56|116.25|113.37|0
1653550030000|2022-05-26 07:27:10|116.31|113.43|116.44|113.56|116.44|113.56|116.18|113.3|0
1653550040000|2022-05-26 07:27:20|116.31|113.43|116.44|113.56|116.44|113.56|116.31|113.43|0
1653550050000|2022-05-26 07:27:30|116.57|113.69|116.57|113.69|116.57|113.69|116.57|113.69|0
1653550060000|2022-05-26 07:27:40|116.44|113.56|116.57|113.69|116.57|113.69|116.44|113.56|0
1653550070000|2022-05-26 07:27:50|116.7|113.82|116.51|113.63|116.7|113.82|116.51|113.63|0
1653550080000|2022-05-26 07:28:00|116.57|113.69|116.57|113.69|116.7|113.82|116.57|113.69|0
1653550090000|2022-05-26 07:28:10|116.7|113.82|116.7|113.82|116.83|113.95|116.7|113.82|0
1653550100000|2022-05-26 07:28:20|116.64|113.76|116.51|113.63|116.64|113.76|116.51|113.63|0
1653550110000|2022-05-26 07:28:30|116.44|113.56|116.44|113.56|116.44|113.56|116.18|113.3|0
1653550120000|2022-05-26 07:28:40|116.18|113.3|116.31|113.43|116.31|113.43|116.12|113.24|0
1653550130000|2022-05-26 07:28:50|116.44|113.56|116.57|113.69|116.57|113.69|116.44|113.56|0
1653550140000|2022-05-26 07:29:00|116.44|113.56|116.57|113.69|116.57|113.69|116.44|113.56|0
1653550150000|2022-05-26 07:29:10|116.31|113.43|116.31|113.43|116.31|113.43|116.31|113.43|0
1653550170000|2022-05-26 07:29:30|116.11|113.23|116.05|113.17|116.11|113.23|115.92|113.04|0
1653550180000|2022-05-26 07:29:40|115.92|113.04|115.92|113.04|116.05|113.17|115.92|113.04|0
1653550190000|2022-05-26 07:29:50|116.05|113.17|115.98|113.1|116.05|113.17|115.98|113.1|0
1653550200000|2022-05-26 07:30:00|115.79|112.91|115.66|112.78|115.79|112.91|115.66|112.78|0
1653550210000|2022-05-26 07:30:10|115.53|112.65|115.53|112.65|115.53|112.65|115.53|112.65|0
1653550220000|2022-05-26 07:30:20|115.66|112.78|115.53|112.65|115.66|112.78|115.53|112.65|0
1653550230000|2022-05-26 07:30:30|115.4|112.52|115.4|112.52|115.59|112.71|115.4|112.52|0
1653550240000|2022-05-26 07:30:40|115.14|112.26|115.14|112.26|115.2|112.32|115.14|112.26|0
1653550250000|2022-05-26 07:30:50|115.27|112.39|115.27|112.39|115.27|112.39|115.2|112.32|0
1653550260000|2022-05-26 07:31:00|115.2|112.32|115.14|112.26|115.26|112.38|115.14|112.26|0
1653550270000|2022-05-26 07:31:10|115.26|112.38|115.46|112.58|115.52|112.64|115.26|112.38|0
1653550280000|2022-05-26 07:31:20|115.39|112.51|115.2|112.32|115.39|112.51|115.2|112.32|0
1653550290000|2022-05-26 07:31:30|115.07|112.19|115.13|112.25|115.13|112.25|115.01|112.13|0
1653550300000|2022-05-26 07:31:40|115.26|112.38|115|112.12|115.26|112.38|115|112.12|0
1653550310000|2022-05-26 07:31:50|115.13|112.25|115.13|112.25|115.26|112.38|115.13|112.25|0
1653550320000|2022-05-26 07:32:00|115.2|112.32|115.33|112.45|115.39|112.51|115.2|112.32|0
1653550330000|2022-05-26 07:32:10|115.39|112.51|114.87|111.99|115.39|112.51|114.87|111.99|0
1653550340000|2022-05-26 07:32:20|114.94|112.06|114.87|111.99|115.13|112.25|114.87|111.99|0
1653550360000|2022-05-26 07:32:40|115|112.12|114.74|111.86|115|112.12|114.74|111.86|0
1653550370000|2022-05-26 07:32:50|114.87|111.99|115|112.12|115|112.12|114.87|111.99|0
1653550380000|2022-05-26 07:33:00|115.13|112.25|115.26|112.38|115.26|112.38|115.13|112.25|0
1653550390000|2022-05-26 07:33:10|115.39|112.51|115|112.12|115.39|112.51|115|112.12|0
1653550400000|2022-05-26 07:33:20|114.74|111.86|114.61|111.73|114.74|111.86|114.61|111.73|0
1653550410000|2022-05-26 07:33:30|114.36|111.48|114.36|111.48|114.49|111.61|114.36|111.48|0
1653550420000|2022-05-26 07:33:40|114.48|111.6|114.36|111.48|114.48|111.6|114.23|111.35|0
1653550430000|2022-05-26 07:33:50|114.48|111.6|114.36|111.48|114.48|111.6|114.36|111.48|0
1653550440000|2022-05-26 07:34:00|114.23|111.35|114.36|111.48|114.36|111.48|114.23|111.35|0
1653550450000|2022-05-26 07:34:10|113.84|110.96|114.23|111.35|114.23|111.35|113.84|110.96|0
1653550460000|2022-05-26 07:34:20|114.1|111.22|114.29|111.41|114.35|111.47|114.1|111.22|0
1653550470000|2022-05-26 07:34:30|114.35|111.47|114.16|111.28|114.48|111.6|114.1|111.22|0
1653550480000|2022-05-26 07:34:40|114.23|111.35|114.23|111.35|114.35|111.47|114.23|111.35|0
1653550490000|2022-05-26 07:34:50|114.35|111.47|113.84|110.96|114.35|111.47|113.84|110.96|0
1653550500000|2022-05-26 07:35:00|113.97|111.09|113.91|111.03|113.97|111.09|113.84|110.96|0
1653550510000|2022-05-26 07:35:10|113.78|110.9|114.1|111.22|114.1|111.22|113.78|110.9|0
1653550520000|2022-05-26 07:35:20|114.22|111.34|114.22|111.34|114.22|111.34|114.22|111.34|0
1653550530000|2022-05-26 07:35:30|114.35|111.47|114.35|111.47|114.42|111.54|114.35|111.47|0
1653550540000|2022-05-26 07:35:40|114.61|111.73|114.35|111.47|114.61|111.73|114.22|111.34|0
1653550550000|2022-05-26 07:35:50|114.22|111.34|114.09|111.21|114.35|111.47|114.09|111.21|0
1653550560000|2022-05-26 07:36:00|113.97|111.09|113.84|110.96|113.97|111.09|113.84|110.96|0
1653550570000|2022-05-26 07:36:10|113.97|111.09|113.97|111.09|114.22|111.34|113.97|111.09|0
1653550580000|2022-05-26 07:36:20|114.09|111.21|113.84|110.96|114.09|111.21|113.84|110.96|0
1653550590000|2022-05-26 07:36:30|113.45|110.57|113.26|110.38|113.58|110.7|113.26|110.38|0
1653550600000|2022-05-26 07:36:40|113.32|110.44|113.45|110.57|113.45|110.57|113.32|110.44|0
1653550610000|2022-05-26 07:36:50|113.32|110.44|113.45|110.57|113.45|110.57|113.32|110.44|0
1653550620000|2022-05-26 07:37:00|113.26|110.38|113.19|110.31|113.45|110.57|113.19|110.31|0
1653550630000|2022-05-26 07:37:10|112.94|110.06|113.07|110.19|113.07|110.19|112.94|110.06|0
1653550640000|2022-05-26 07:37:20|112.94|110.06|112.81|109.93|113.07|110.19|112.81|109.93|0
1653550650000|2022-05-26 07:37:30|112.88|110|112.88|110|112.88|110|112.88|110|0
1653550660000|2022-05-26 07:37:40|112.81|109.93|113.06|110.18|113.06|110.18|112.81|109.93|0
1653550670000|2022-05-26 07:37:50|112.81|109.93|112.94|110.06|112.94|110.06|112.81|109.93|0
1653550680000|2022-05-26 07:38:00|112.81|109.93|112.81|109.93|112.81|109.93|112.81|109.93|0
1653550690000|2022-05-26 07:38:10|112.04|109.16|111.92|109.04|112.04|109.16|111.79|108.91|0
1653550700000|2022-05-26 07:38:20|112.04|109.16|111.79|108.91|112.04|109.16|111.79|108.91|0
1653550710000|2022-05-26 07:38:30|111.92|109.04|111.85|108.97|111.92|109.04|111.79|108.91|0
1653550720000|2022-05-26 07:38:40|112.04|109.16|111.79|108.91|112.04|109.16|111.79|108.91|0
1653550730000|2022-05-26 07:38:50|112.04|109.16|111.92|109.04|112.04|109.16|111.92|109.04|0
1653550740000|2022-05-26 07:39:00|111.98|109.1|111.85|108.97|111.98|109.1|111.85|108.97|0
1653550750000|2022-05-26 07:39:10|111.79|108.91|111.79|108.91|111.79|108.91|111.66|108.78|0
1653550760000|2022-05-26 07:39:20|111.85|108.97|111.85|108.97|111.85|108.97|111.85|108.97|0
1653550770000|2022-05-26 07:39:30|111.79|108.91|111.91|109.03|111.91|109.03|111.79|108.91|0
1653550790000|2022-05-26 07:39:50|111.79|108.91|111.53|108.65|111.79|108.91|111.53|108.65|0
1653550800000|2022-05-26 07:40:00|111.41|108.53|111.41|108.53|111.41|108.53|111.34|108.46|0
1653550810000|2022-05-26 07:40:10|111.53|108.65|111.66|108.78|111.66|108.78|111.53|108.65|0
1653550820000|2022-05-26 07:40:20|111.79|108.91|112.04|109.16|112.04|109.16|111.79|108.91|0
1653550830000|2022-05-26 07:40:30|111.91|109.03|112.04|109.16|112.17|109.29|111.91|109.03|0
1653550840000|2022-05-26 07:40:40|112.11|109.23|111.91|109.03|112.11|109.23|111.91|109.03|0
1653550850000|2022-05-26 07:40:50|112.04|109.16|111.91|109.03|112.04|109.16|111.91|109.03|0
1653550860000|2022-05-26 07:41:00|111.85|108.97|111.78|108.9|111.85|108.97|111.66|108.78|0
1653550870000|2022-05-26 07:41:10|111.66|108.78|111.53|108.65|111.66|108.78|111.53|108.65|0
1653550880000|2022-05-26 07:41:20|111.4|108.52|111.28|108.4|111.4|108.52|111.28|108.4|0
1653550890000|2022-05-26 07:41:30|111.15|108.27|111.15|108.27|111.15|108.27|111.15|108.27|0
1653550900000|2022-05-26 07:41:40|111.28|108.4|111.02|108.14|111.28|108.4|111.02|108.14|0
1653550910000|2022-05-26 07:41:50|110.9|108.02|111.94|109.06|111.94|109.06|110.77|107.89|0
1653550920000|2022-05-26 07:42:00|110.25|107.37|110.25|107.37|110.37|107.49|110.25|107.37|0
1653550930000|2022-05-26 07:42:10|110.31|107.43|110.37|107.49|110.37|107.49|110.25|107.37|0
1653550940000|2022-05-26 07:42:20|110.25|107.37|110.12|107.24|110.25|107.37|110.12|107.24|0
1653550960000|2022-05-26 07:42:40|110.25|107.37|111|108.12|111|108.12|110.25|107.37|0
1653550970000|2022-05-26 07:42:50|111.13|108.25|111|108.12|111.13|108.25|110.88|108|0
1653550990000|2022-05-26 07:43:10|110.75|107.87|110.69|107.81|110.75|107.87|110.62|107.74|0
1653551000000|2022-05-26 07:43:20|110.75|107.87|110.62|107.74|110.75|107.87|110.62|107.74|0
1653551010000|2022-05-26 07:43:30|110.75|107.87|110.62|107.74|110.75|107.87|110.62|107.74|0
1653551020000|2022-05-26 07:43:40|110.5|107.62|110.44|107.56|110.5|107.62|110.37|107.49|0
1653551030000|2022-05-26 07:43:50|110.37|107.49|110.5|107.62|110.5|107.62|110.37|107.49|0
1653551040000|2022-05-26 07:44:00|110.62|107.74|110.88|108|110.88|108|110.62|107.74|0
1653551050000|2022-05-26 07:44:10|110.62|107.74|110.62|107.74|110.62|107.74|110.62|107.74|0
1653551060000|2022-05-26 07:44:20|110.69|107.81|110.88|108|110.88|108|110.69|107.81|0
1653551070000|2022-05-26 07:44:30|111|108.12|111|108.12|111|108.12|110.75|107.87|0
1653551080000|2022-05-26 07:44:40|110.87|107.99|110.87|107.99|110.87|107.99|110.87|107.99|0
1653551090000|2022-05-26 07:44:50|110.62|107.74|110.62|107.74|110.75|107.87|110.5|107.62|0
1653551100000|2022-05-26 07:45:00|110.75|107.87|110.75|107.87|110.75|107.87|110.75|107.87|0
1653551120000|2022-05-26 07:45:20|110.62|107.74|110.37|107.49|110.62|107.74|110.37|107.49|0
1653551140000|2022-05-26 07:45:40|110.49|107.61|110.49|107.61|110.49|107.61|110.49|107.61|0
1653551150000|2022-05-26 07:45:50|110.37|107.49|110.49|107.61|110.49|107.61|110.37|107.49|0
1653551160000|2022-05-26 07:46:00|110.62|107.74|110.62|107.74|110.62|107.74|110.62|107.74|0
1653551170000|2022-05-26 07:46:10|110.75|107.87|110.37|107.49|110.75|107.87|110.37|107.49|0
1653551180000|2022-05-26 07:46:20|110.24|107.36|110.37|107.49|110.37|107.49|110.11|107.23|0
1653551190000|2022-05-26 07:46:30|110.49|107.61|110.75|107.87|110.75|107.87|110.49|107.61|0
1653551200000|2022-05-26 07:46:40|110.31|107.43|110.49|107.61|110.49|107.61|110.31|107.43|0
1653551230000|2022-05-26 07:47:10|110.62|107.74|110.62|107.74|110.62|107.74|110.62|107.74|0
1653551250000|2022-05-26 07:47:30|110.74|107.86|110.62|107.74|110.87|107.99|110.62|107.74|0
1653551260000|2022-05-26 07:47:40|110.74|107.86|110.62|107.74|110.74|107.86|110.62|107.74|0
1653551270000|2022-05-26 07:47:50|110.74|107.86|111|108.12|111|108.12|110.74|107.86|0
1653551280000|2022-05-26 07:48:00|111.25|108.37|111.5|108.62|111.5|108.62|111.25|108.37|0
1653551290000|2022-05-26 07:48:10|111.63|108.75|111.76|108.88|111.76|108.88|111.63|108.75|0
1653551300000|2022-05-26 07:48:20|111.82|108.94|111.76|108.88|111.82|108.94|111.76|108.88|0
1653551310000|2022-05-26 07:48:30|111.88|109|112.01|109.13|112.01|109.13|111.88|109|0
1653551320000|2022-05-26 07:48:40|112.27|109.39|112.27|109.39|112.27|109.39|112.14|109.26|0
1653551330000|2022-05-26 07:48:50|112.39|109.51|112.27|109.39|112.39|109.51|112.14|109.26|0
1653551340000|2022-05-26 07:49:00|112.14|109.26|112.01|109.13|112.14|109.26|112.01|109.13|0
1653551350000|2022-05-26 07:49:10|112.27|109.39|112.27|109.39|112.27|109.39|112.27|109.39|0
1653551360000|2022-05-26 07:49:20|112.14|109.26|112.01|109.13|112.14|109.26|112.01|109.13|0
1653551380000|2022-05-26 07:49:40|112.14|109.26|112.01|109.13|112.14|109.26|112.01|109.13|0
1653551390000|2022-05-26 07:49:50|111.88|109|111.88|109|111.88|109|111.88|109|0
1653551400000|2022-05-26 07:50:00|112.01|109.13|112.01|109.13|112.01|109.13|112.01|109.13|0
1653551410000|2022-05-26 07:50:10|111.95|109.07|112.01|109.13|112.01|109.13|111.88|109|0
1653551420000|2022-05-26 07:50:20|112.2|109.32|112.14|109.26|112.2|109.32|112.14|109.26|0
1653551430000|2022-05-26 07:50:30|112.01|109.13|111.82|108.94|112.01|109.13|111.75|108.87|0
1653551440000|2022-05-26 07:50:40|111.75|108.87|112.01|109.13|112.01|109.13|111.75|108.87|0
1653551450000|2022-05-26 07:50:50|112.07|109.19|111.75|108.87|112.07|109.19|111.75|108.87|0
1653551460000|2022-05-26 07:51:00|111.88|109|111.69|108.81|111.88|109|111.69|108.81|0
1653551470000|2022-05-26 07:51:10|111.63|108.75|111.63|108.75|111.63|108.75|111.63|108.75|0
1653551480000|2022-05-26 07:51:20|111.56|108.68|111.37|108.49|111.56|108.68|111.37|108.49|0
1653551490000|2022-05-26 07:51:30|111.31|108.43|111.24|108.36|111.37|108.49|111.12|108.24|0
1653551500000|2022-05-26 07:51:40|111.12|108.24|111.12|108.24|111.12|108.24|111.12|108.24|0
1653551510000|2022-05-26 07:51:50|111.24|108.36|111.37|108.49|111.37|108.49|111.24|108.36|0
1653551530000|2022-05-26 07:52:10|111.5|108.62|111.62|108.74|111.62|108.74|111.5|108.62|0
1653551540000|2022-05-26 07:52:20|111.5|108.62|111.5|108.62|111.5|108.62|111.5|108.62|0
1653551550000|2022-05-26 07:52:30|111.37|108.49|111.5|108.62|111.5|108.62|111.37|108.49|0
1653551560000|2022-05-26 07:52:40|111.62|108.74|111.12|108.24|111.62|108.74|111.12|108.24|0
1653551570000|2022-05-26 07:52:50|111.24|108.36|111.24|108.36|111.31|108.43|111.24|108.36|0
1653551580000|2022-05-26 07:53:00|110.99|108.11|110.99|108.11|111.11|108.23|110.99|108.11|0
1653551590000|2022-05-26 07:53:10|111.11|108.23|111.11|108.23|111.11|108.23|111.05|108.17|0
1653551600000|2022-05-26 07:53:20|111.24|108.36|111.31|108.43|111.31|108.43|111.24|108.36|0
1653551610000|2022-05-26 07:53:30|111.37|108.49|111.31|108.43|111.37|108.49|111.31|108.43|0
1653551620000|2022-05-26 07:53:40|111.24|108.36|111.37|108.49|111.37|108.49|111.24|108.36|0
1653551630000|2022-05-26 07:53:50|111.43|108.55|111.24|108.36|111.43|108.55|111.24|108.36|0
1653551640000|2022-05-26 07:54:00|111.37|108.49|111.11|108.23|111.37|108.49|111.11|108.23|0
1653551650000|2022-05-26 07:54:10|111.05|108.17|110.99|108.11|111.05|108.17|110.99|108.11|0
1653551660000|2022-05-26 07:54:20|111.11|108.23|111.11|108.23|111.11|108.23|111.11|108.23|0
1653551670000|2022-05-26 07:54:30|111.24|108.36|111.37|108.49|111.37|108.49|111.24|108.36|0
1653551680000|2022-05-26 07:54:40|111.24|108.36|111.11|108.23|111.24|108.36|110.99|108.11|0
1653551690000|2022-05-26 07:54:50|110.99|108.11|110.98|108.1|110.99|108.11|110.98|108.1|0
1653551700000|2022-05-26 07:55:00|111.11|108.23|110.61|107.73|111.11|108.23|110.61|107.73|0
1653551710000|2022-05-26 07:55:10|110.35|107.47|110.35|107.47|110.48|107.6|110.35|107.47|0
1653551720000|2022-05-26 07:55:20|110.29|107.41|110.1|107.22|110.29|107.41|109.97|107.09|0
1653551730000|2022-05-26 07:55:30|109.97|107.09|110.04|107.16|110.04|107.16|109.91|107.03|0
1653551740000|2022-05-26 07:55:40|110.1|107.22|110.1|107.22|110.23|107.35|109.97|107.09|0
1653551750000|2022-05-26 07:55:50|109.85|106.97|109.97|107.09|109.97|107.09|109.85|106.97|0
1653551760000|2022-05-26 07:56:00|109.85|106.97|109.34|106.46|109.85|106.97|109.34|106.46|0
1653551770000|2022-05-26 07:56:10|109.47|106.59|109.6|106.72|109.6|106.72|109.47|106.59|0
1653551780000|2022-05-26 07:56:20|109.72|106.84|109.47|106.59|109.72|106.84|109.47|106.59|0
1653551790000|2022-05-26 07:56:30|109.6|106.72|109.66|106.78|109.72|106.84|109.6|106.72|0
1653551800000|2022-05-26 07:56:40|109.72|106.84|109.47|106.59|109.72|106.84|109.47|106.59|0
1653551810000|2022-05-26 07:56:50|109.59|106.71|109.59|106.71|109.59|106.71|109.59|106.71|0
1653551820000|2022-05-26 07:57:00|109.47|106.59|109.85|106.97|109.85|106.97|109.47|106.59|0
1653551830000|2022-05-26 07:57:10|109.72|106.84|109.79|106.91|109.79|106.91|109.72|106.84|0
1653551840000|2022-05-26 07:57:20|109.85|106.97|109.72|106.84|109.85|106.97|109.72|106.84|0
1653551850000|2022-05-26 07:57:30|109.84|106.96|109.84|106.96|109.84|106.96|109.84|106.96|0
1653551860000|2022-05-26 07:57:40|109.78|106.9|109.72|106.84|109.78|106.9|109.53|106.65|0
1653551870000|2022-05-26 07:57:50|109.53|106.65|109.47|106.59|109.59|106.71|109.47|106.59|0
1653551880000|2022-05-26 07:58:00|109.59|106.71|109.53|106.65|109.72|106.84|109.47|106.59|0
1653551890000|2022-05-26 07:58:10|109.34|106.46|109.09|106.21|109.34|106.46|108.84|105.96|0
1653551900000|2022-05-26 07:58:20|108.97|106.09|108.97|106.09|109.09|106.21|108.84|105.96|0
1653551910000|2022-05-26 07:58:30|109.03|106.15|109.09|106.21|109.09|106.21|108.97|106.09|0
1653551930000|2022-05-26 07:58:50|108.96|106.08|108.96|106.08|108.96|106.08|108.96|106.08|0
1653551940000|2022-05-26 07:59:00|109.03|106.15|109.09|106.21|109.09|106.21|108.96|106.08|0
1653551950000|2022-05-26 07:59:10|108.96|106.08|108.71|105.83|109.03|106.15|108.71|105.83|0
1653551960000|2022-05-26 07:59:20|108.59|105.71|108.71|105.83|108.71|105.83|108.59|105.71|0
1653551970000|2022-05-26 07:59:30|108.59|105.71|108.59|105.71|108.59|105.71|108.59|105.71|0
1653551980000|2022-05-26 07:59:40|108.46|105.58|108.59|105.71|108.59|105.71|108.46|105.58|0
1653551990000|2022-05-26 07:59:50|108.46|105.58|108.46|105.58|108.46|105.58|108.34|105.46|0
1653552000000|2022-05-26 08:00:00|108.34|105.46|108.46|105.58|108.71|105.83|108.34|105.46|0
1653552010000|2022-05-26 08:00:10|108.59|105.71|108.59|105.71|108.59|105.71|108.53|105.65|0
1653552020000|2022-05-26 08:00:20|108.71|105.83|108.71|105.83|108.84|105.96|108.71|105.83|0
1653552030000|2022-05-26 08:00:30|108.84|105.96|109.09|106.21|109.09|106.21|108.84|105.96|0
1653552040000|2022-05-26 08:00:40|108.96|106.08|108.59|105.71|108.96|106.08|108.59|105.71|0
1653552050000|2022-05-26 08:00:50|108.84|105.96|108.96|106.08|108.96|106.08|108.84|105.96|0
1653552060000|2022-05-26 08:01:00|108.59|105.71|108.96|106.08|108.96|106.08|108.59|105.71|0
1653552070000|2022-05-26 08:01:10|109.09|106.21|109.09|106.21|109.09|106.21|108.96|106.08|0
1653552080000|2022-05-26 08:01:20|109.21|106.33|109.21|106.33|109.21|106.33|109.21|106.33|0
1653552090000|2022-05-26 08:01:30|109.09|106.21|109.34|106.46|109.34|106.46|109.09|106.21|0
1653552100000|2022-05-26 08:01:40|109.21|106.33|109.34|106.46|109.34|106.46|109.21|106.33|0
1653552110000|2022-05-26 08:01:50|109.46|106.58|109.4|106.52|109.46|106.58|109.34|106.46|0
1653552120000|2022-05-26 08:02:00|109.34|106.46|109.59|106.71|109.59|106.71|109.34|106.46|0
1653552130000|2022-05-26 08:02:10|109.71|106.83|109.71|106.83|109.84|106.96|109.71|106.83|0
1653552140000|2022-05-26 08:02:20|109.65|106.77|109.71|106.83|109.71|106.83|109.65|106.77|0
1653552160000|2022-05-26 08:02:40|109.84|106.96|109.71|106.83|109.84|106.96|109.71|106.83|0
1653552170000|2022-05-26 08:02:50|109.84|106.96|109.96|107.08|109.96|107.08|109.84|106.96|0
1653552180000|2022-05-26 08:03:00|110.09|107.21|109.96|107.08|110.21|107.33|109.96|107.08|0
1653552190000|2022-05-26 08:03:10|110.09|107.21|110.09|107.21|110.09|107.21|109.9|107.02|0
1653552200000|2022-05-26 08:03:20|110.21|107.33|110.47|107.59|110.47|107.59|110.21|107.33|0
1653552210000|2022-05-26 08:03:30|110.59|107.71|110.59|107.71|110.59|107.71|110.47|107.59|0
1653552220000|2022-05-26 08:03:40|110.72|107.84|110.72|107.84|110.84|107.96|110.72|107.84|0
1653552230000|2022-05-26 08:03:50|110.59|107.71|110.72|107.84|110.72|107.84|110.59|107.71|0
1653552240000|2022-05-26 08:04:00|110.84|107.96|110.59|107.71|110.84|107.96|110.59|107.71|0
1653552250000|2022-05-26 08:04:10|110.46|107.58|110.21|107.33|110.46|107.58|110.21|107.33|0
1653552260000|2022-05-26 08:04:20|110.34|107.46|110.21|107.33|110.34|107.46|110.21|107.33|0
1653552270000|2022-05-26 08:04:30|110.34|107.46|110.15|107.27|110.34|107.46|110.09|107.21|0
1653552280000|2022-05-26 08:04:40|110.09|107.21|110.09|107.21|110.09|107.21|109.96|107.08|0
1653552290000|2022-05-26 08:04:50|110.21|107.33|110.34|107.46|110.34|107.46|110.21|107.33|0
1653552300000|2022-05-26 08:05:00|110.28|107.4|110.08|107.2|110.28|107.4|110.08|107.2|0
1653552310000|2022-05-26 08:05:10|110.46|107.58|110.59|107.71|110.59|107.71|110.46|107.58|0
1653552320000|2022-05-26 08:05:20|110.72|107.84|110.71|107.83|110.84|107.96|110.71|107.83|0
1653552340000|2022-05-26 08:05:40|110.78|107.9|110.91|108.03|110.91|108.03|110.71|107.83|0
1653552350000|2022-05-26 08:05:50|110.97|108.09|111.09|108.21|111.09|108.21|110.97|108.09|0
1653552360000|2022-05-26 08:06:00|110.97|108.09|110.91|108.03|110.97|108.09|110.84|107.96|0
1653552370000|2022-05-26 08:06:10|110.84|107.96|110.71|107.83|110.84|107.96|110.71|107.83|0
1653552380000|2022-05-26 08:06:20|110.59|107.71|110.71|107.83|110.71|107.83|110.59|107.71|0
1653552390000|2022-05-26 08:06:30|110.59|107.71|110.46|107.58|110.71|107.83|110.46|107.58|0
1653552400000|2022-05-26 08:06:40|110.21|107.33|109.96|107.08|110.33|107.45|109.96|107.08|0
1653552410000|2022-05-26 08:06:50|110.02|107.14|109.96|107.08|110.02|107.14|109.9|107.02|0
1653552420000|2022-05-26 08:07:00|110.08|107.2|110.08|107.2|110.08|107.2|110.08|107.2|0
1653552430000|2022-05-26 08:07:10|109.96|107.08|109.96|107.08|110.08|107.2|109.96|107.08|0
1653552440000|2022-05-26 08:07:20|109.83|106.95|109.83|106.95|109.95|107.07|109.83|106.95|0
1653552450000|2022-05-26 08:07:30|109.7|106.82|109.77|106.89|109.83|106.95|109.64|106.76|0
1653552460000|2022-05-26 08:07:40|109.83|106.95|109.64|106.76|109.83|106.95|109.64|106.76|0
1653552470000|2022-05-26 08:07:50|109.7|106.82|109.7|106.82|109.7|106.82|109.58|106.7|0
1653552480000|2022-05-26 08:08:00|109.77|106.89|109.95|107.07|109.95|107.07|109.77|106.89|0
1653552490000|2022-05-26 08:08:10|109.7|106.82|109.95|107.07|109.95|107.07|109.7|106.82|0
1653552500000|2022-05-26 08:08:20|110.21|107.33|110.21|107.33|110.21|107.33|109.95|107.07|0
1653552510000|2022-05-26 08:08:30|110.14|107.26|110.08|107.2|110.14|107.26|109.95|107.07|0
1653552520000|2022-05-26 08:08:40|110.14|107.26|110.14|107.26|110.14|107.26|110.08|107.2|0
1653552530000|2022-05-26 08:08:50|110.02|107.14|109.95|107.07|110.02|107.14|109.95|107.07|0
1653552540000|2022-05-26 08:09:00|110.08|107.2|110.2|107.32|110.2|107.32|110.08|107.2|0
1653552550000|2022-05-26 08:09:10|110.27|107.39|110.2|107.32|110.33|107.45|110.2|107.32|0
1653552560000|2022-05-26 08:09:20|110.27|107.39|110.46|107.58|110.46|107.58|110.27|107.39|0
1653552570000|2022-05-26 08:09:30|110.58|107.7|110.46|107.58|110.58|107.7|110.46|107.58|0
1653552580000|2022-05-26 08:09:40|110.58|107.7|110.71|107.83|110.71|107.83|110.58|107.7|0
1653552590000|2022-05-26 08:09:50|110.58|107.7|110.58|107.7|110.58|107.7|110.58|107.7|0
1653552600000|2022-05-26 08:10:00|110.83|107.95|110.77|107.89|110.83|107.95|110.77|107.89|0
1653552610000|2022-05-26 08:10:10|110.83|107.95|110.58|107.7|110.83|107.95|110.58|107.7|0
1653552620000|2022-05-26 08:10:20|110.65|107.77|110.65|107.77|110.71|107.83|110.65|107.77|0
1653552630000|2022-05-26 08:10:30|110.45|107.57|110.45|107.57|110.58|107.7|110.45|107.57|0
1653552640000|2022-05-26 08:10:40|110.39|107.51|110.33|107.45|110.39|107.51|110.33|107.45|0
1653552660000|2022-05-26 08:11:00|110.39|107.51|110.2|107.32|110.39|107.51|110.2|107.32|0
1653552670000|2022-05-26 08:11:10|110.33|107.45|110.45|107.57|110.45|107.57|110.33|107.45|0
1653552680000|2022-05-26 08:11:20|110.58|107.7|110.83|107.95|110.83|107.95|110.58|107.7|0
1653552690000|2022-05-26 08:11:30|110.96|108.08|110.96|108.08|110.96|108.08|110.96|108.08|0
1653552700000|2022-05-26 08:11:40|110.9|108.02|110.96|108.08|110.96|108.08|110.83|107.95|0
1653552710000|2022-05-26 08:11:50|110.83|107.95|111.15|108.27|111.21|108.33|110.83|107.95|0
1653552720000|2022-05-26 08:12:00|111.21|108.33|111.34|108.46|111.34|108.46|111.21|108.33|0
1653552730000|2022-05-26 08:12:10|111.21|108.33|111.34|108.46|111.34|108.46|111.21|108.33|0
1653552740000|2022-05-26 08:12:20|111.46|108.58|111.53|108.65|111.59|108.71|111.46|108.58|0
1653552750000|2022-05-26 08:12:30|111.46|108.58|111.53|108.65|111.53|108.65|111.46|108.58|0
1653552760000|2022-05-26 08:12:40|111.72|108.84|111.85|108.97|111.85|108.97|111.59|108.71|0
1653552770000|2022-05-26 08:12:50|111.84|108.96|111.84|108.96|111.84|108.96|111.84|108.96|0
1653552780000|2022-05-26 08:13:00|111.72|108.84|111.72|108.84|111.72|108.84|111.72|108.84|0
1653552790000|2022-05-26 08:13:10|111.59|108.71|111.59|108.71|111.66|108.78|111.59|108.71|0
1653552800000|2022-05-26 08:13:20|111.72|108.84|111.72|108.84|111.72|108.84|111.72|108.84|0
1653552810000|2022-05-26 08:13:30|111.59|108.71|111.59|108.71|111.59|108.71|111.59|108.71|0
1653552820000|2022-05-26 08:13:40|111.53|108.65|111.59|108.71|111.59|108.71|111.46|108.58|0
1653552830000|2022-05-26 08:13:50|111.66|108.78|111.84|108.96|111.91|109.03|111.66|108.78|0
1653552840000|2022-05-26 08:14:00|111.91|109.03|111.91|109.03|111.91|109.03|111.91|109.03|0
1653552850000|2022-05-26 08:14:10|111.97|109.09|112.1|109.22|112.1|109.22|111.97|109.09|0
1653552870000|2022-05-26 08:14:30|112.22|109.34|112.22|109.34|112.22|109.34|112.1|109.22|0
1653552880000|2022-05-26 08:14:40|112.35|109.47|112.61|109.73|112.61|109.73|112.35|109.47|0
1653552890000|2022-05-26 08:14:50|112.74|109.86|112.74|109.86|112.74|109.86|112.74|109.86|0
1653552900000|2022-05-26 08:15:00|112.99|110.11|112.86|109.98|112.99|110.11|112.86|109.98|0
1653552910000|2022-05-26 08:15:10|112.93|110.05|113.38|110.5|113.38|110.5|112.93|110.05|0
1653552920000|2022-05-26 08:15:20|113.5|110.62|113.25|110.37|113.5|110.62|113.25|110.37|0
1653552930000|2022-05-26 08:15:30|113.38|110.5|113.38|110.5|113.38|110.5|113.38|110.5|0
1653552950000|2022-05-26 08:15:50|113.5|110.62|113.5|110.62|113.63|110.75|113.5|110.62|0
1653552960000|2022-05-26 08:16:00|113.44|110.56|113.25|110.37|113.44|110.56|113.25|110.37|0
1653552970000|2022-05-26 08:16:10|113.37|110.49|113.37|110.49|113.37|110.49|113.37|110.49|0
1653552980000|2022-05-26 08:16:20|113.5|110.62|113.37|110.49|113.5|110.62|113.37|110.49|0
1653552990000|2022-05-26 08:16:30|113.5|110.62|113.25|110.37|113.5|110.62|113.25|110.37|0
1653553000000|2022-05-26 08:16:40|113.31|110.43|113.31|110.43|113.37|110.49|113.31|110.43|0
1653553010000|2022-05-26 08:16:50|113.25|110.37|113.37|110.49|113.5|110.62|113.25|110.37|0
1653553020000|2022-05-26 08:17:00|113.31|110.43|113.24|110.36|113.31|110.43|113.12|110.24|0
1653553030000|2022-05-26 08:17:10|113.18|110.3|113.24|110.36|113.24|110.36|113.18|110.3|0
1653553040000|2022-05-26 08:17:20|112.86|109.98|112.86|109.98|112.93|110.05|112.86|109.98|0
1653553060000|2022-05-26 08:17:40|112.73|109.85|112.73|109.85|112.86|109.98|112.73|109.85|0
1653553070000|2022-05-26 08:17:50|112.6|109.72|112.6|109.72|112.6|109.72|112.6|109.72|0
1653553080000|2022-05-26 08:18:00|112.8|109.92|112.99|110.11|112.99|110.11|112.8|109.92|0
1653553090000|2022-05-26 08:18:10|112.86|109.98|112.8|109.92|112.86|109.98|112.8|109.92|0
1653553100000|2022-05-26 08:18:20|112.73|109.85|112.86|109.98|112.86|109.98|112.73|109.85|0
1653553110000|2022-05-26 08:18:30|112.99|110.11|112.99|110.11|112.99|110.11|112.99|110.11|0
1653553120000|2022-05-26 08:18:40|112.92|110.04|112.92|110.04|112.99|110.11|112.92|110.04|0
1653553130000|2022-05-26 08:18:50|112.99|110.11|113.11|110.23|113.11|110.23|112.99|110.11|0
1653553140000|2022-05-26 08:19:00|113.24|110.36|113.24|110.36|113.37|110.49|113.24|110.36|0
1653553150000|2022-05-26 08:19:10|113.37|110.49|113.5|110.62|113.5|110.62|113.37|110.49|0
1653553160000|2022-05-26 08:19:20|113.56|110.68|113.63|110.75|113.63|110.75|113.56|110.68|0
1653553170000|2022-05-26 08:19:30|113.69|110.81|113.69|110.81|113.75|110.87|113.63|110.75|0
1653553180000|2022-05-26 08:19:40|113.88|111|113.88|111|113.88|111|113.88|111|0
1653553190000|2022-05-26 08:19:50|114.14|111.26|114.14|111.26|114.14|111.26|114.14|111.26|0
1653553200000|2022-05-26 08:20:00|114.21|111.33|114.01|111.13|114.21|111.33|114.01|111.13|0
1653553210000|2022-05-26 08:20:10|113.95|111.07|113.75|110.87|113.95|111.07|113.75|110.87|0
1653553220000|2022-05-26 08:20:20|113.62|110.74|113.88|111|113.88|111|113.62|110.74|0
1653553230000|2022-05-26 08:20:30|114.01|111.13|114.01|111.13|114.01|111.13|114.01|111.13|0
1653553240000|2022-05-26 08:20:40|113.88|111|114.08|111.2|114.08|111.2|113.88|111|0
1653553250000|2022-05-26 08:20:50|114.14|111.26|114.01|111.13|114.14|111.26|114.01|111.13|0
1653553260000|2022-05-26 08:21:00|114.14|111.26|114.27|111.39|114.27|111.39|114.14|111.26|0
1653553270000|2022-05-26 08:21:10|114.14|111.26|114.08|111.2|114.14|111.26|114.08|111.2|0
1653553280000|2022-05-26 08:21:20|114.14|111.26|114.14|111.26|114.27|111.39|114.14|111.26|0
1653553290000|2022-05-26 08:21:30|114.21|111.33|114.27|111.39|114.27|111.39|114.21|111.33|0
1653553300000|2022-05-26 08:21:40|114.14|111.26|114.27|111.39|114.27|111.39|114.14|111.26|0
1653553310000|2022-05-26 08:21:50|114.33|111.45|114.08|111.2|114.33|111.45|114.08|111.2|0
1653553320000|2022-05-26 08:22:00|114.01|111.13|113.88|111|114.01|111.13|113.88|111|0
1653553330000|2022-05-26 08:22:10|114.01|111.13|113.82|110.94|114.01|111.13|113.82|110.94|0
1653553340000|2022-05-26 08:22:20|113.75|110.87|113.62|110.74|113.75|110.87|113.62|110.74|0
1653553350000|2022-05-26 08:22:30|113.36|110.48|113.49|110.61|113.49|110.61|113.36|110.48|0
1653553360000|2022-05-26 08:22:40|113.43|110.55|113.62|110.74|113.62|110.74|113.36|110.48|0
1653553370000|2022-05-26 08:22:50|113.75|110.87|113.75|110.87|113.88|111|113.75|110.87|0
1653553380000|2022-05-26 08:23:00|113.69|110.81|113.49|110.61|113.75|110.87|113.49|110.61|0
1653553390000|2022-05-26 08:23:10|113.62|110.74|113.49|110.61|113.62|110.74|113.49|110.61|0
1653553400000|2022-05-26 08:23:20|113.62|110.74|113.82|110.94|113.82|110.94|113.62|110.74|0
1653553410000|2022-05-26 08:23:30|114.01|111.13|114.01|111.13|114.07|111.19|114.01|111.13|0
1653553420000|2022-05-26 08:23:40|114.14|111.26|114.07|111.19|114.14|111.26|114.07|111.19|0
1653553430000|2022-05-26 08:23:50|113.88|111|113.94|111.06|114.01|111.13|113.88|111|0
1653553440000|2022-05-26 08:24:00|114.01|111.13|114.01|111.13|114.01|111.13|114.01|111.13|0
1653553450000|2022-05-26 08:24:10|114.13|111.25|114.52|111.64|114.52|111.64|114.13|111.25|0
1653553460000|2022-05-26 08:24:20|114.39|111.51|114.33|111.45|114.39|111.51|114.26|111.38|0
1653553470000|2022-05-26 08:24:30|114.52|111.64|114.91|112.03|114.91|112.03|114.52|111.64|0
1653553480000|2022-05-26 08:24:40|114.78|111.9|114.91|112.03|114.91|112.03|114.78|111.9|0
1653553490000|2022-05-26 08:24:50|114.85|111.97|114.78|111.9|114.91|112.03|114.78|111.9|0
1653553500000|2022-05-26 08:25:00|114.91|112.03|114.78|111.9|114.91|112.03|114.78|111.9|0
1653553510000|2022-05-26 08:25:10|114.85|111.97|114.91|112.03|115.04|112.16|114.85|111.97|0
1653553520000|2022-05-26 08:25:20|114.65|111.77|114.91|112.03|114.91|112.03|114.65|111.77|0
1653553530000|2022-05-26 08:25:30|114.98|112.1|114.78|111.9|114.98|112.1|114.78|111.9|0
1653553540000|2022-05-26 08:25:40|114.85|111.97|114.72|111.84|114.85|111.97|114.72|111.84|0
1653553550000|2022-05-26 08:25:50|114.65|111.77|114.78|111.9|114.78|111.9|114.65|111.77|0
1653553560000|2022-05-26 08:26:00|114.91|112.03|114.91|112.03|114.91|112.03|114.91|112.03|0
1653553570000|2022-05-26 08:26:10|114.78|111.9|114.91|112.03|114.91|112.03|114.78|111.9|0
1653553580000|2022-05-26 08:26:20|114.84|111.96|114.97|112.09|114.97|112.09|114.78|111.9|0
1653553590000|2022-05-26 08:26:30|115.1|112.22|115.1|112.22|115.1|112.22|115.1|112.22|0
1653553600000|2022-05-26 08:26:40|114.91|112.03|114.91|112.03|115.04|112.16|114.91|112.03|0
1653553610000|2022-05-26 08:26:50|114.84|111.96|114.78|111.9|114.84|111.96|114.78|111.9|0
1653553620000|2022-05-26 08:27:00|114.84|111.96|115.04|112.16|115.04|112.16|114.84|111.96|0
1653553630000|2022-05-26 08:27:10|115.16|112.28|115.29|112.41|115.29|112.41|115.16|112.28|0
1653553640000|2022-05-26 08:27:20|115.42|112.54|115.55|112.67|115.55|112.67|115.42|112.54|0
1653553650000|2022-05-26 08:27:30|115.68|112.8|115.68|112.8|115.68|112.8|115.68|112.8|0
1653553660000|2022-05-26 08:27:40|115.81|112.93|115.75|112.87|115.81|112.93|115.68|112.8|0
1653553670000|2022-05-26 08:27:50|115.81|112.93|115.68|112.8|115.81|112.93|115.68|112.8|0
1653553680000|2022-05-26 08:28:00|115.81|112.93|115.49|112.61|115.81|112.93|115.49|112.61|0
1653553690000|2022-05-26 08:28:10|115.55|112.67|115.55|112.67|115.55|112.67|115.55|112.67|0
1653553700000|2022-05-26 08:28:20|115.49|112.61|115.49|112.61|115.49|112.61|115.49|112.61|0
1653553710000|2022-05-26 08:28:30|115.42|112.54|115.16|112.28|115.42|112.54|115.16|112.28|0
1653553720000|2022-05-26 08:28:40|115.23|112.35|115.29|112.41|115.29|112.41|115.23|112.35|0
1653553730000|2022-05-26 08:28:50|115.16|112.28|115.42|112.54|115.42|112.54|115.16|112.28|0
1653553740000|2022-05-26 08:29:00|115.55|112.67|115.68|112.8|115.68|112.8|115.55|112.67|0
1653553750000|2022-05-26 08:29:10|115.81|112.93|115.81|112.93|115.81|112.93|115.81|112.93|0
1653553760000|2022-05-26 08:29:20|115.68|112.8|115.81|112.93|115.81|112.93|115.68|112.8|0
1653553770000|2022-05-26 08:29:30|115.94|113.06|115.94|113.06|116.07|113.19|115.94|113.06|0
1653553780000|2022-05-26 08:29:40|115.81|112.93|116.2|113.32|116.2|113.32|115.81|112.93|0
1653553790000|2022-05-26 08:29:50|116.07|113.19|115.94|113.06|116.07|113.19|115.94|113.06|0
1653553800000|2022-05-26 08:30:00|115.81|112.93|115.81|112.93|116.01|113.13|115.68|112.8|0
1653553810000|2022-05-26 08:30:10|115.94|113.06|115.81|112.93|116.07|113.19|115.81|112.93|0
1653553820000|2022-05-26 08:30:20|115.68|112.8|115.55|112.67|115.68|112.8|115.42|112.54|0
1653553830000|2022-05-26 08:30:30|115.42|112.54|116.2|113.32|116.2|113.32|115.42|112.54|0
1653553840000|2022-05-26 08:30:40|116.46|113.58|116.46|113.58|116.46|113.58|116.46|113.58|0
1653553850000|2022-05-26 08:30:50|116.33|113.45|116.59|113.71|116.59|113.71|116.33|113.45|0
1653553860000|2022-05-26 08:31:00|116.72|113.84|116.72|113.84|116.72|113.84|116.53|113.65|0
1653553870000|2022-05-26 08:31:10|116.99|114.11|116.92|114.04|116.99|114.11|116.92|114.04|0
1653553880000|2022-05-26 08:31:20|116.85|113.97|116.46|113.58|116.85|113.97|116.46|113.58|0
1653553890000|2022-05-26 08:31:30|116.59|113.71|116.79|113.91|116.79|113.91|116.59|113.71|0
1653553900000|2022-05-26 08:31:40|116.72|113.84|116.33|113.45|116.72|113.84|116.33|113.45|0
1653553910000|2022-05-26 08:31:50|116.07|113.19|116.14|113.26|116.14|113.26|115.94|113.06|0
1653553920000|2022-05-26 08:32:00|116.07|113.19|115.94|113.06|116.07|113.19|115.94|113.06|0
1653553930000|2022-05-26 08:32:10|115.81|112.93|116.33|113.45|116.33|113.45|115.81|112.93|0
1653553940000|2022-05-26 08:32:20|116.07|113.19|116.2|113.32|116.2|113.32|116.07|113.19|0
1653553950000|2022-05-26 08:32:30|116.33|113.45|116.07|113.19|116.33|113.45|116.07|113.19|0
1653553960000|2022-05-26 08:32:40|116.2|113.32|116.2|113.32|116.2|113.32|116.2|113.32|0
1653553970000|2022-05-26 08:32:50|116.07|113.19|116.2|113.32|116.2|113.32|116.07|113.19|0
1653553980000|2022-05-26 08:33:00|116.27|113.39|116.46|113.58|116.46|113.58|116.27|113.39|0
1653553990000|2022-05-26 08:33:10|116.59|113.71|116.46|113.58|116.59|113.71|116.46|113.58|0
1653554000000|2022-05-26 08:33:20|116.59|113.71|116.98|114.1|116.98|114.1|116.59|113.71|0
1653554010000|2022-05-26 08:33:30|116.92|114.04|117.11|114.23|117.11|114.23|116.92|114.04|0
1653554020000|2022-05-26 08:33:40|116.98|114.1|117.11|114.23|117.11|114.23|116.98|114.1|0
1653554030000|2022-05-26 08:33:50|117.24|114.36|117.11|114.23|117.24|114.36|117.11|114.23|0
1653554040000|2022-05-26 08:34:00|116.98|114.1|116.85|113.97|116.98|114.1|116.85|113.97|0
1653554050000|2022-05-26 08:34:10|116.98|114.1|116.98|114.1|116.98|114.1|116.98|114.1|0
1653554060000|2022-05-26 08:34:20|117.05|114.17|116.25|113.37|117.05|114.17|116.25|113.37|0
1653554070000|2022-05-26 08:34:30|116.32|113.44|118.07|115.19|118.07|115.19|116.32|113.44|0
1653554080000|2022-05-26 08:34:40|117.29|114.41|117.29|114.41|117.42|114.54|117.29|114.41|0
1653554090000|2022-05-26 08:34:50|117.42|114.54|117.42|114.54|117.56|114.68|117.29|114.41|0
1653554100000|2022-05-26 08:35:00|117.56|114.68|117.69|114.81|117.82|114.94|117.56|114.68|0
1653554110000|2022-05-26 08:35:10|117.75|114.87|117.75|114.87|117.75|114.87|117.75|114.87|0
1653554120000|2022-05-26 08:35:20|118.21|115.33|118.15|115.27|118.21|115.33|118.08|115.2|0
1653554130000|2022-05-26 08:35:30|118.21|115.33|118.15|115.27|118.21|115.33|118.15|115.27|0
1653554140000|2022-05-26 08:35:40|118.21|115.33|118.48|115.6|118.48|115.6|118.21|115.33|0
1653554150000|2022-05-26 08:35:50|118.61|115.73|119.01|116.13|119.01|116.13|118.61|115.73|0
1653554160000|2022-05-26 08:36:00|119.14|116.26|119.14|116.26|119.41|116.53|119.14|116.26|0
1653554170000|2022-05-26 08:36:10|118.94|116.06|118.87|115.99|118.94|116.06|118.74|115.86|0
1653554180000|2022-05-26 08:36:20|118.74|115.86|118.61|115.73|118.74|115.86|118.61|115.73|0
1653554190000|2022-05-26 08:36:30|118.68|115.8|119.01|116.13|119.14|116.26|118.68|115.8|0
1653554200000|2022-05-26 08:36:40|118.87|115.99|118.81|115.93|118.87|115.99|118.74|115.86|0
1653554210000|2022-05-26 08:36:50|118.87|115.99|119.14|116.26|119.14|116.26|118.87|115.99|0
1653554220000|2022-05-26 08:37:00|119.21|116.33|119.27|116.39|119.27|116.39|119.21|116.33|0
1653554230000|2022-05-26 08:37:10|119.4|116.52|119.4|116.52|119.54|116.66|119.4|116.52|0
1653554240000|2022-05-26 08:37:20|119.27|116.39|119|116.12|119.27|116.39|118.87|115.99|0
1653554250000|2022-05-26 08:37:30|118.87|115.99|118.87|115.99|118.94|116.06|118.87|115.99|0
1653554260000|2022-05-26 08:37:40|119.14|116.26|119.21|116.33|119.27|116.39|119.14|116.26|0
1653554270000|2022-05-26 08:37:50|119.14|116.26|119.21|116.33|119.4|116.52|119.14|116.26|0
1653554280000|2022-05-26 08:38:00|119.14|116.26|119|116.12|119.14|116.26|118.87|115.99|0
1653554290000|2022-05-26 08:38:10|119.14|116.26|119.14|116.26|119.14|116.26|119|116.12|0
1653554300000|2022-05-26 08:38:20|119.27|116.39|119.27|116.39|119.27|116.39|119.27|116.39|0
1653554310000|2022-05-26 08:38:30|119.34|116.46|119.27|116.39|119.34|116.46|119.27|116.39|0
1653554320000|2022-05-26 08:38:40|119.4|116.52|119.13|116.25|119.4|116.52|119.13|116.25|0
1653554330000|2022-05-26 08:38:50|119.07|116.19|119.13|116.25|119.13|116.25|118.87|115.99|0
1653554340000|2022-05-26 08:39:00|119|116.12|118.87|115.99|119|116.12|118.87|115.99|0
1653554350000|2022-05-26 08:39:10|119|116.12|118.87|115.99|119.13|116.25|118.87|115.99|0
1653554360000|2022-05-26 08:39:20|119|116.12|118.74|115.86|119|116.12|118.74|115.86|0
1653554370000|2022-05-26 08:39:30|118.8|115.92|118.74|115.86|118.87|115.99|118.74|115.86|0
1653554380000|2022-05-26 08:39:40|118.87|115.99|118.87|115.99|118.87|115.99|118.8|115.92|0
1653554390000|2022-05-26 08:39:50|119.13|116.25|119.13|116.25|119.13|116.25|119.13|116.25|0
1653554400000|2022-05-26 08:40:00|119|116.12|118.87|115.99|119.13|116.25|118.87|115.99|0
1653554410000|2022-05-26 08:40:10|118.73|115.85|118.6|115.72|118.73|115.85|118.6|115.72|0
1653554420000|2022-05-26 08:40:20|118.73|115.85|118.73|115.85|118.73|115.85|118.73|115.85|0
1653554430000|2022-05-26 08:40:30|118.6|115.72|118.47|115.59|118.67|115.79|118.47|115.59|0
1653554440000|2022-05-26 08:40:40|118.34|115.46|118.73|115.85|118.73|115.85|118.34|115.46|0
1653554450000|2022-05-26 08:40:50|118.87|115.99|118.73|115.85|118.87|115.99|118.73|115.85|0
1653554460000|2022-05-26 08:41:00|118.8|115.92|118.87|115.99|118.87|115.99|118.8|115.92|0
1653554470000|2022-05-26 08:41:10|119|116.12|119|116.12|119|116.12|119|116.12|0
1653554480000|2022-05-26 08:41:20|119.13|116.25|119|116.12|119.13|116.25|119|116.12|0
1653554490000|2022-05-26 08:41:30|119.07|116.19|119.13|116.25|119.13|116.25|119.07|116.19|0
1653554500000|2022-05-26 08:41:40|119.2|116.32|119.4|116.52|119.4|116.52|119.2|116.32|0
1653554510000|2022-05-26 08:41:50|119.13|116.25|119.2|116.32|119.2|116.32|119.13|116.25|0
1653554520000|2022-05-26 08:42:00|119.26|116.38|119.4|116.52|119.4|116.52|119.26|116.38|0
1653554530000|2022-05-26 08:42:10|119.26|116.38|119.26|116.38|119.26|116.38|119.26|116.38|0
1653554540000|2022-05-26 08:42:20|119.33|116.45|119.26|116.38|119.33|116.45|119.26|116.38|0
1653554550000|2022-05-26 08:42:30|119.39|116.51|119.39|116.51|119.39|116.51|119.26|116.38|0
1653554580000|2022-05-26 08:43:00|119.13|116.25|119|116.12|119.13|116.25|119|116.12|0
1653554590000|2022-05-26 08:43:10|118.93|116.05|118.8|115.92|118.93|116.05|118.8|115.92|0
1653554600000|2022-05-26 08:43:20|118.86|115.98|118.86|115.98|118.86|115.98|118.86|115.98|0
1653554610000|2022-05-26 08:43:30|118.8|115.92|118.73|115.85|118.8|115.92|118.73|115.85|0
1653554620000|2022-05-26 08:43:40|118.67|115.79|118.73|115.85|118.73|115.85|118.67|115.79|0
1653554630000|2022-05-26 08:43:50|119.13|116.25|119.13|116.25|119.13|116.25|118.99|116.11|0
1653554640000|2022-05-26 08:44:00|119.26|116.38|119.06|116.18|119.26|116.38|118.99|116.11|0
1653554650000|2022-05-26 08:44:10|118.99|116.11|119.26|116.38|119.26|116.38|118.99|116.11|0
1653554660000|2022-05-26 08:44:20|119.39|116.51|119.13|116.25|119.39|116.51|119.13|116.25|0
1653554670000|2022-05-26 08:44:30|119.19|116.31|119.13|116.25|119.19|116.31|119.13|116.25|0
1653554680000|2022-05-26 08:44:40|119.26|116.38|119.19|116.31|119.26|116.38|119.13|116.25|0
1653554690000|2022-05-26 08:44:50|119.26|116.38|118.73|115.85|119.26|116.38|118.73|115.85|0
1653554710000|2022-05-26 08:45:10|118.86|115.98|118.73|115.85|118.86|115.98|118.73|115.85|0
1653554720000|2022-05-26 08:45:20|118.8|115.92|118.8|115.92|118.8|115.92|118.73|115.85|0
1653554730000|2022-05-26 08:45:30|118.73|115.85|118.73|115.85|118.73|115.85|118.59|115.71|0
1653554740000|2022-05-26 08:45:40|118.79|115.91|118.79|115.91|118.79|115.91|118.79|115.91|0
1653554750000|2022-05-26 08:45:50|118.73|115.85|118.86|115.98|118.86|115.98|118.73|115.85|0
1653554760000|2022-05-26 08:46:00|118.93|116.05|118.86|115.98|118.99|116.11|118.86|115.98|0
1653554770000|2022-05-26 08:46:10|118.99|116.11|118.99|116.11|118.99|116.11|118.99|116.11|0
1653554780000|2022-05-26 08:46:20|118.86|115.98|118.99|116.11|118.99|116.11|118.86|115.98|0
1653554790000|2022-05-26 08:46:30|118.86|115.98|119.12|116.24|119.12|116.24|118.86|115.98|0
1653554800000|2022-05-26 08:46:40|119.39|116.51|119.46|116.58|119.52|116.64|119.39|116.51|0
1653554810000|2022-05-26 08:46:50|119.65|116.77|119.52|116.64|119.65|116.77|119.52|116.64|0
1653554820000|2022-05-26 08:47:00|119.65|116.77|119.39|116.51|119.65|116.77|119.39|116.51|0
1653554830000|2022-05-26 08:47:10|119.52|116.64|119.79|116.91|119.79|116.91|119.52|116.64|0
1653554840000|2022-05-26 08:47:20|119.92|117.04|119.86|116.98|119.92|117.04|119.79|116.91|0
1653554850000|2022-05-26 08:47:30|120.19|117.31|120.72|117.84|120.72|117.84|120.19|117.31|0
1653554860000|2022-05-26 08:47:40|120.45|117.57|120.92|118.04|120.92|118.04|120.45|117.57|0
1653554870000|2022-05-26 08:47:50|120.99|118.11|120.59|117.71|120.99|118.11|120.59|117.71|0
1653554880000|2022-05-26 08:48:00|120.72|117.84|120.05|117.17|120.72|117.84|120.05|117.17|0
1653554890000|2022-05-26 08:48:10|120.12|117.24|120.32|117.44|120.45|117.57|120.12|117.24|0
1653554900000|2022-05-26 08:48:20|120.18|117.3|120.05|117.17|120.18|117.3|120.05|117.17|0
1653554910000|2022-05-26 08:48:30|119.92|117.04|119.52|116.64|119.92|117.04|119.52|116.64|0
1653554920000|2022-05-26 08:48:40|119.38|116.5|119.52|116.64|119.65|116.77|119.38|116.5|0
1653554930000|2022-05-26 08:48:50|119.45|116.57|119.45|116.57|119.52|116.64|119.45|116.57|0
1653554940000|2022-05-26 08:49:00|119.65|116.77|119.52|116.64|119.65|116.77|119.52|116.64|0
1653554950000|2022-05-26 08:49:10|119.78|116.9|119.78|116.9|119.78|116.9|119.78|116.9|0
1653554960000|2022-05-26 08:49:20|119.92|117.04|120.05|117.17|120.18|117.3|119.92|117.04|0
1653554970000|2022-05-26 08:49:30|120.18|117.3|120.05|117.17|120.18|117.3|120.05|117.17|0
1653554980000|2022-05-26 08:49:40|120.18|117.3|120.18|117.3|120.18|117.3|120.18|117.3|0
1653554990000|2022-05-26 08:49:50|120.12|117.24|119.92|117.04|120.12|117.24|119.92|117.04|0
1653555000000|2022-05-26 08:50:00|119.78|116.9|119.78|116.9|119.92|117.04|119.78|116.9|0
1653555010000|2022-05-26 08:50:10|119.65|116.77|119.65|116.77|119.65|116.77|119.65|116.77|0
1653555020000|2022-05-26 08:50:20|119.52|116.64|119.38|116.5|119.65|116.77|119.38|116.5|0
1653555030000|2022-05-26 08:50:30|119.25|116.37|119.12|116.24|119.25|116.37|119.12|116.24|0
1653555040000|2022-05-26 08:50:40|119.25|116.37|119.12|116.24|119.25|116.37|119.12|116.24|0
1653555050000|2022-05-26 08:50:50|119.38|116.5|119.32|116.44|119.38|116.5|119.32|116.44|0
1653555060000|2022-05-26 08:51:00|119.25|116.37|119.38|116.5|119.38|116.5|119.25|116.37|0
1653555070000|2022-05-26 08:51:10|119.58|116.7|119.72|116.84|119.72|116.84|119.58|116.7|0
1653555080000|2022-05-26 08:51:20|119.65|116.77|119.65|116.77|119.65|116.77|119.65|116.77|0
1653555090000|2022-05-26 08:51:30|119.78|116.9|119.65|116.77|119.78|116.9|119.65|116.77|0
1653555100000|2022-05-26 08:51:40|119.38|116.5|119.25|116.37|119.38|116.5|119.25|116.37|0
1653555110000|2022-05-26 08:51:50|119.11|116.23|119.25|116.37|119.25|116.37|119.11|116.23|0
1653555120000|2022-05-26 08:52:00|119.11|116.23|119.05|116.17|119.11|116.23|119.05|116.17|0
1653555130000|2022-05-26 08:52:10|119.25|116.37|119.11|116.23|119.25|116.37|119.11|116.23|0
1653555140000|2022-05-26 08:52:20|119.25|116.37|119.51|116.63|119.51|116.63|119.25|116.37|0
1653555150000|2022-05-26 08:52:30|119.31|116.43|119.11|116.23|119.31|116.43|118.92|116.04|0
1653555160000|2022-05-26 08:52:40|119.25|116.37|119.18|116.3|119.25|116.37|119.18|116.3|0
1653555170000|2022-05-26 08:52:50|119.11|116.23|119.11|116.23|119.25|116.37|118.98|116.1|0
1653555180000|2022-05-26 08:53:00|118.98|116.1|118.98|116.1|119.05|116.17|118.98|116.1|0
1653555190000|2022-05-26 08:53:10|119.05|116.17|118.85|115.97|119.11|116.23|118.85|115.97|0
1653555200000|2022-05-26 08:53:20|118.92|116.04|118.98|116.1|119.11|116.23|118.92|116.04|0
1653555210000|2022-05-26 08:53:30|119.05|116.17|118.85|115.97|119.05|116.17|118.85|115.97|0
1653555220000|2022-05-26 08:53:40|118.91|116.03|118.91|116.03|118.98|116.1|118.91|116.03|0
1653555230000|2022-05-26 08:53:50|118.85|115.97|118.71|115.83|118.85|115.97|118.71|115.83|0
1653555240000|2022-05-26 08:54:00|118.58|115.7|118.58|115.7|118.58|115.7|118.45|115.57|0
1653555250000|2022-05-26 08:54:10|118.45|115.57|118.45|115.57|118.45|115.57|118.45|115.57|0
1653555260000|2022-05-26 08:54:20|118.71|115.83|118.58|115.7|118.71|115.83|118.58|115.7|0
1653555270000|2022-05-26 08:54:30|118.65|115.77|118.98|116.1|118.98|116.1|118.58|115.7|0
1653555280000|2022-05-26 08:54:40|118.91|116.03|118.84|115.96|118.91|116.03|118.84|115.96|0
1653555290000|2022-05-26 08:54:50|119.11|116.23|118.98|116.1|119.11|116.23|118.98|116.1|0
1653555300000|2022-05-26 08:55:00|118.78|115.9|118.58|115.7|118.84|115.96|118.58|115.7|0
1653555310000|2022-05-26 08:55:10|118.45|115.57|118.58|115.7|118.58|115.7|118.45|115.57|0
1653555320000|2022-05-26 08:55:20|118.45|115.57|118.45|115.57|118.51|115.63|118.45|115.57|0
1653555330000|2022-05-26 08:55:30|118.51|115.63|118.31|115.43|118.51|115.63|118.31|115.43|0
1653555340000|2022-05-26 08:55:40|118.18|115.3|118.18|115.3|118.18|115.3|118.18|115.3|0
1653555350000|2022-05-26 08:55:50|118.25|115.37|118.18|115.3|118.25|115.37|118.18|115.3|0
1653555360000|2022-05-26 08:56:00|118.44|115.56|118.38|115.5|118.44|115.56|118.31|115.43|0
1653555370000|2022-05-26 08:56:10|118.31|115.43|118.44|115.56|118.44|115.56|118.31|115.43|0
1653555380000|2022-05-26 08:56:20|118.38|115.5|118.18|115.3|118.38|115.5|118.05|115.17|0
1653555390000|2022-05-26 08:56:30|118.25|115.37|118.31|115.43|118.31|115.43|118.25|115.37|0
1653555400000|2022-05-26 08:56:40|118.05|115.17|118.18|115.3|118.18|115.3|118.05|115.17|0
1653555410000|2022-05-26 08:56:50|118.05|115.17|118.05|115.17|118.05|115.17|118.05|115.17|0
1653555420000|2022-05-26 08:57:00|118.18|115.3|118.18|115.3|118.18|115.3|118.18|115.3|0
1653555430000|2022-05-26 08:57:10|118.31|115.43|118.31|115.43|118.31|115.43|118.31|115.43|0
1653555440000|2022-05-26 08:57:20|118.44|115.56|118.78|115.9|118.78|115.9|118.44|115.56|0
1653555450000|2022-05-26 08:57:30|118.71|115.83|118.71|115.83|118.71|115.83|118.57|115.69|0
1653555460000|2022-05-26 08:57:40|118.78|115.9|119.1|116.22|119.1|116.22|118.78|115.9|0
1653555470000|2022-05-26 08:57:50|119.04|116.16|119.04|116.16|119.04|116.16|118.97|116.09|0
1653555480000|2022-05-26 08:58:00|118.97|116.09|119.1|116.22|119.1|116.22|118.97|116.09|0
1653555490000|2022-05-26 08:58:10|118.97|116.09|118.84|115.96|119.1|116.22|118.84|115.96|0
1653555500000|2022-05-26 08:58:20|118.71|115.83|118.71|115.83|118.84|115.96|118.71|115.83|0
1653555510000|2022-05-26 08:58:30|118.64|115.76|118.84|115.96|118.84|115.96|118.64|115.76|0
1653555520000|2022-05-26 08:58:40|118.71|115.83|118.91|116.03|118.91|116.03|118.71|115.83|0
1653555530000|2022-05-26 08:58:50|118.97|116.09|118.84|115.96|118.97|116.09|118.84|115.96|0
1653555540000|2022-05-26 08:59:00|118.97|116.09|119.04|116.16|119.1|116.22|118.91|116.03|0
1653555550000|2022-05-26 08:59:10|119.1|116.22|118.97|116.09|119.1|116.22|118.97|116.09|0
1653555560000|2022-05-26 08:59:20|119.1|116.22|118.7|115.82|119.17|116.29|118.64|115.76|0
1653555570000|2022-05-26 08:59:30|118.64|115.76|118.57|115.69|118.7|115.82|118.57|115.69|0
1653555580000|2022-05-26 08:59:40|118.44|115.56|118.57|115.69|118.57|115.69|118.44|115.56|0
1653555590000|2022-05-26 08:59:50|118.51|115.63|118.44|115.56|118.57|115.69|118.44|115.56|0
1653555600000|2022-05-26 09:00:00|118.31|115.43|118.44|115.56|118.44|115.56|118.31|115.43|0
1653555610000|2022-05-26 09:00:10|118.37|115.49|118.17|115.29|118.37|115.49|118.17|115.29|0
1653555620000|2022-05-26 09:00:20|118.04|115.16|118.44|115.56|118.44|115.56|118.04|115.16|0
1653555630000|2022-05-26 09:00:30|118.31|115.43|118.31|115.43|118.31|115.43|118.24|115.36|0
1653555640000|2022-05-26 09:00:40|118.24|115.36|118.57|115.69|118.57|115.69|118.24|115.36|0
1653555650000|2022-05-26 09:00:50|118.64|115.76|118.57|115.69|118.7|115.82|118.57|115.69|0
1653555660000|2022-05-26 09:01:00|118.83|115.95|118.77|115.89|118.83|115.95|118.7|115.82|0
1653555670000|2022-05-26 09:01:10|118.83|115.95|118.77|115.89|118.83|115.95|118.77|115.89|0
1653555680000|2022-05-26 09:01:20|118.7|115.82|118.57|115.69|118.7|115.82|118.51|115.63|0
1653555690000|2022-05-26 09:01:30|118.64|115.76|118.7|115.82|118.7|115.82|118.64|115.76|0
1653555700000|2022-05-26 09:01:40|118.83|115.95|118.7|115.82|118.83|115.95|118.7|115.82|0
1653555710000|2022-05-26 09:01:50|118.97|116.09|118.9|116.02|118.97|116.09|118.9|116.02|0
1653555720000|2022-05-26 09:02:00|118.97|116.09|119.03|116.15|119.03|116.15|118.97|116.09|0
1653555730000|2022-05-26 09:02:10|118.96|116.08|119.03|116.15|119.03|116.15|118.96|116.08|0
1653555740000|2022-05-26 09:02:20|118.96|116.08|119.43|116.55|119.43|116.55|118.96|116.08|0
1653555750000|2022-05-26 09:02:30|119.5|116.62|119.36|116.48|119.5|116.62|119.36|116.48|0
1653555760000|2022-05-26 09:02:40|119.23|116.35|119.17|116.29|119.23|116.35|119.1|116.22|0
1653555770000|2022-05-26 09:02:50|119.23|116.35|119.1|116.22|119.23|116.35|119.1|116.22|0
1653555780000|2022-05-26 09:03:00|119.23|116.35|119.23|116.35|119.23|116.35|119.17|116.29|0
1653555790000|2022-05-26 09:03:10|119.17|116.29|119.49|116.61|119.49|116.61|119.16|116.28|0
1653555800000|2022-05-26 09:03:20|119.63|116.75|120.03|117.15|120.1|117.22|119.63|116.75|0
1653555810000|2022-05-26 09:03:30|119.76|116.88|119.63|116.75|119.76|116.88|119.63|116.75|0
1653555820000|2022-05-26 09:03:40|119.76|116.88|119.76|116.88|119.76|116.88|119.76|116.88|0
1653555830000|2022-05-26 09:03:50|119.36|116.48|119.36|116.48|119.36|116.48|119.36|116.48|0
1653555840000|2022-05-26 09:04:00|119.09|116.21|119.16|116.28|119.16|116.28|119.09|116.21|0
1653555850000|2022-05-26 09:04:10|119.43|116.55|119.36|116.48|119.43|116.55|119.36|116.48|0
1653555860000|2022-05-26 09:04:20|119.23|116.35|119.09|116.21|119.23|116.35|119.09|116.21|0
1653555870000|2022-05-26 09:04:30|119.16|116.28|119.23|116.35|119.23|116.35|119.09|116.21|0
1653555880000|2022-05-26 09:04:40|119.49|116.61|119.49|116.61|119.49|116.61|119.49|116.61|0
1653555890000|2022-05-26 09:04:50|119.63|116.75|119.89|117.01|119.89|117.01|119.63|116.75|0
1653555900000|2022-05-26 09:05:00|119.76|116.88|119.89|117.01|119.89|117.01|119.76|116.88|0
1653555910000|2022-05-26 09:05:10|119.83|116.95|119.76|116.88|119.83|116.95|119.76|116.88|0
1653555920000|2022-05-26 09:05:20|119.89|117.01|119.62|116.74|119.89|117.01|119.62|116.74|0
1653555930000|2022-05-26 09:05:30|119.76|116.88|119.89|117.01|119.89|117.01|119.76|116.88|0
1653555940000|2022-05-26 09:05:40|119.96|117.08|119.76|116.88|119.96|117.08|119.76|116.88|0
1653555950000|2022-05-26 09:05:50|120.02|117.14|120.16|117.28|120.29|117.41|120.02|117.14|0
1653555960000|2022-05-26 09:06:00|120.02|117.14|120.23|117.35|120.29|117.41|120.02|117.14|0
1653555970000|2022-05-26 09:06:10|119.89|117.01|120.16|117.28|120.16|117.28|119.89|117.01|0
1653555980000|2022-05-26 09:06:20|120.09|117.21|119.69|116.81|120.09|117.21|119.69|116.81|0
1653555990000|2022-05-26 09:06:30|119.76|116.88|119.36|116.48|119.76|116.88|119.36|116.48|0
1653556000000|2022-05-26 09:06:40|119.29|116.41|119.22|116.34|119.29|116.41|119.22|116.34|0
1653556010000|2022-05-26 09:06:50|119.29|116.41|119.42|116.54|119.42|116.54|119.22|116.34|0
1653556020000|2022-05-26 09:07:00|119.49|116.61|119.16|116.28|119.49|116.61|119.16|116.28|0
1653556030000|2022-05-26 09:07:10|119.36|116.48|119.36|116.48|119.36|116.48|119.29|116.41|0
1653556040000|2022-05-26 09:07:20|119.29|116.41|119.16|116.28|119.42|116.54|119.16|116.28|0
1653556050000|2022-05-26 09:07:30|119.22|116.34|119.22|116.34|119.22|116.34|119.03|116.15|0
1653556060000|2022-05-26 09:07:40|119.16|116.28|119.22|116.34|119.22|116.34|119.16|116.28|0
1653556070000|2022-05-26 09:07:50|119.16|116.28|119.35|116.47|119.49|116.61|119.16|116.28|0
1653556080000|2022-05-26 09:08:00|119.22|116.34|119.29|116.41|119.29|116.41|119.22|116.34|0
1653556090000|2022-05-26 09:08:10|119.62|116.74|119.29|116.41|119.62|116.74|119.29|116.41|0
1653556100000|2022-05-26 09:08:20|119.22|116.34|119.09|116.21|119.22|116.34|119.09|116.21|0
1653556110000|2022-05-26 09:08:30|118.95|116.07|118.95|116.07|119.09|116.21|118.95|116.07|0
1653556120000|2022-05-26 09:08:40|118.89|116.01|118.82|115.94|118.89|116.01|118.76|115.88|0
1653556130000|2022-05-26 09:08:50|118.89|116.01|118.95|116.07|118.95|116.07|118.76|115.88|0
1653556140000|2022-05-26 09:09:00|119.02|116.14|118.95|116.07|119.02|116.14|118.95|116.07|0
1653556150000|2022-05-26 09:09:10|118.69|115.81|118.69|115.81|118.69|115.81|118.69|115.81|0
1653556160000|2022-05-26 09:09:20|118.62|115.74|118.62|115.74|118.69|115.81|118.62|115.74|0
1653556170000|2022-05-26 09:09:30|118.56|115.68|118.56|115.68|118.56|115.68|118.56|115.68|0
1653556180000|2022-05-26 09:09:40|118.62|115.74|118.69|115.81|118.69|115.81|118.62|115.74|0
1653556190000|2022-05-26 09:09:50|118.76|115.88|118.89|116.01|118.89|116.01|118.76|115.88|0
1653556200000|2022-05-26 09:10:00|118.82|115.94|118.82|115.94|118.82|115.94|118.82|115.94|0
1653556210000|2022-05-26 09:10:10|118.89|116.01|118.82|115.94|118.95|116.07|118.82|115.94|0
1653556220000|2022-05-26 09:10:20|118.89|116.01|118.62|115.74|118.89|116.01|118.62|115.74|0
1653556230000|2022-05-26 09:10:30|118.55|115.67|118.76|115.88|118.76|115.88|118.55|115.67|0
1653556240000|2022-05-26 09:10:40|118.69|115.81|118.75|115.87|118.82|115.94|118.69|115.81|0
1653556250000|2022-05-26 09:10:50|118.82|115.94|118.82|115.94|118.82|115.94|118.82|115.94|0
1653556260000|2022-05-26 09:11:00|118.95|116.07|118.95|116.07|118.95|116.07|118.95|116.07|0
1653556270000|2022-05-26 09:11:10|118.89|116.01|118.95|116.07|118.95|116.07|118.89|116.01|0
1653556280000|2022-05-26 09:11:20|119.08|116.2|119.22|116.34|119.22|116.34|119.08|116.2|0
1653556290000|2022-05-26 09:11:30|119.15|116.27|119.15|116.27|119.22|116.34|119.15|116.27|0
1653556300000|2022-05-26 09:11:40|119.08|116.2|118.95|116.07|119.08|116.2|118.95|116.07|0
1653556310000|2022-05-26 09:11:50|119.02|116.14|119.08|116.2|119.08|116.2|118.95|116.07|0
1653556320000|2022-05-26 09:12:00|118.95|116.07|118.95|116.07|119.08|116.2|118.95|116.07|0
1653556330000|2022-05-26 09:12:10|119.02|116.14|118.75|115.87|119.08|116.2|118.75|115.87|0
1653556340000|2022-05-26 09:12:20|118.68|115.8|118.95|116.07|118.95|116.07|118.68|115.8|0
1653556350000|2022-05-26 09:12:30|119.02|116.14|119.08|116.2|119.21|116.33|119.02|116.14|0
1653556360000|2022-05-26 09:12:40|118.95|116.07|118.82|115.94|119.02|116.14|118.82|115.94|0
1653556370000|2022-05-26 09:12:50|118.68|115.8|118.95|116.07|118.95|116.07|118.68|115.8|0
1653556380000|2022-05-26 09:13:00|118.81|115.93|118.81|115.93|118.81|115.93|118.81|115.93|0
1653556390000|2022-05-26 09:13:10|118.68|115.8|118.49|115.61|118.68|115.8|118.49|115.61|0
1653556400000|2022-05-26 09:13:20|118.42|115.54|118.42|115.54|118.42|115.54|118.42|115.54|0
1653556410000|2022-05-26 09:13:30|118.35|115.47|118.35|115.47|118.35|115.47|118.35|115.47|0
1653556420000|2022-05-26 09:13:40|118.42|115.54|118.55|115.67|118.62|115.74|118.42|115.54|0
1653556430000|2022-05-26 09:13:50|118.62|115.74|118.88|116|118.88|116|118.62|115.74|0
1653556440000|2022-05-26 09:14:00|118.81|115.93|118.81|115.93|118.81|115.93|118.81|115.93|0
1653556450000|2022-05-26 09:14:10|118.75|115.87|118.95|116.07|118.95|116.07|118.75|115.87|0
1653556460000|2022-05-26 09:14:20|119.08|116.2|119.01|116.13|119.08|116.2|118.95|116.07|0
1653556470000|2022-05-26 09:14:30|118.95|116.07|118.55|115.67|119.01|116.13|118.55|115.67|0
1653556480000|2022-05-26 09:14:40|118.48|115.6|118.41|115.53|118.55|115.67|118.41|115.53|0
1653556490000|2022-05-26 09:14:50|118.55|115.67|118.55|115.67|118.55|115.67|118.55|115.67|0
1653556500000|2022-05-26 09:15:00|118.41|115.53|118.41|115.53|118.48|115.6|118.41|115.53|0
1653556510000|2022-05-26 09:15:10|118.55|115.67|118.28|115.4|118.55|115.67|118.28|115.4|0
1653556520000|2022-05-26 09:15:20|118.55|115.67|118.55|115.67|118.55|115.67|118.55|115.67|0
1653556530000|2022-05-26 09:15:30|118.28|115.4|117.89|115.01|118.28|115.4|117.89|115.01|0
1653556540000|2022-05-26 09:15:40|118.02|115.14|117.95|115.07|118.02|115.14|117.95|115.07|0
1653556550000|2022-05-26 09:15:50|118.02|115.14|117.95|115.07|118.02|115.14|117.95|115.07|0
1653556560000|2022-05-26 09:16:00|118.02|115.14|118.02|115.14|118.09|115.21|118.02|115.14|0
1653556570000|2022-05-26 09:16:10|118.15|115.27|118.08|115.2|118.15|115.27|118.08|115.2|0
1653556580000|2022-05-26 09:16:20|118.02|115.14|118.02|115.14|118.02|115.14|118.02|115.14|0
1653556590000|2022-05-26 09:16:30|118.28|115.4|118.41|115.53|118.41|115.53|118.28|115.4|0
1653556600000|2022-05-26 09:16:40|118.35|115.47|118.28|115.4|118.41|115.53|118.28|115.4|0
1653556610000|2022-05-26 09:16:50|118.22|115.34|118.02|115.14|118.22|115.34|118.02|115.14|0
1653556620000|2022-05-26 09:17:00|118.01|115.13|118.01|115.13|118.01|115.13|118.01|115.13|0
1653556630000|2022-05-26 09:17:10|117.95|115.07|117.75|114.87|117.95|115.07|117.75|114.87|0
1653556640000|2022-05-26 09:17:20|117.82|114.94|117.88|115|117.88|115|117.82|114.94|0
1653556650000|2022-05-26 09:17:30|117.75|114.87|117.62|114.74|117.75|114.87|117.62|114.74|0
1653556660000|2022-05-26 09:17:40|117.75|114.87|117.75|114.87|117.75|114.87|117.69|114.81|0
1653556670000|2022-05-26 09:17:50|117.62|114.74|118.28|115.4|118.28|115.4|117.62|114.74|0
1653556680000|2022-05-26 09:18:00|118.21|115.33|118.28|115.4|118.28|115.4|118.21|115.33|0
1653556690000|2022-05-26 09:18:10|118.41|115.53|118.48|115.6|118.48|115.6|118.41|115.53|0
1653556700000|2022-05-26 09:18:20|118.54|115.66|118.61|115.73|118.61|115.73|118.41|115.53|0
1653556710000|2022-05-26 09:18:30|118.54|115.66|118.41|115.53|118.54|115.66|118.41|115.53|0
1653556720000|2022-05-26 09:18:40|118.28|115.4|118.28|115.4|118.28|115.4|118.28|115.4|0
1653556730000|2022-05-26 09:18:50|118.54|115.66|118.54|115.66|118.54|115.66|118.41|115.53|0
1653556740000|2022-05-26 09:19:00|118.48|115.6|118.54|115.66|118.54|115.66|118.48|115.6|0
1653556750000|2022-05-26 09:19:10|118.61|115.73|118.54|115.66|118.61|115.73|118.54|115.66|0
1653556760000|2022-05-26 09:19:20|118.48|115.6|118.41|115.53|118.48|115.6|118.41|115.53|0
1653556770000|2022-05-26 09:19:30|118.28|115.4|118.27|115.39|118.34|115.46|118.27|115.39|0
1653556780000|2022-05-26 09:19:40|118.41|115.53|118.41|115.53|118.48|115.6|118.41|115.53|0
1653556790000|2022-05-26 09:19:50|118.34|115.46|118.41|115.53|118.41|115.53|118.34|115.46|0
1653556800000|2022-05-26 09:20:00|118.34|115.46|118.14|115.26|118.41|115.53|118.14|115.26|0
1653556830000|2022-05-26 09:20:30|117.81|114.93|117.81|114.93|117.81|114.93|117.81|114.93|0
1653556840000|2022-05-26 09:20:40|117.75|114.87|117.75|114.87|117.75|114.87|117.61|114.73|0
1653556850000|2022-05-26 09:20:50|117.68|114.8|117.55|114.67|117.68|114.8|117.55|114.67|0
1653556860000|2022-05-26 09:21:00|117.61|114.73|117.74|114.86|117.74|114.86|117.61|114.73|0
1653556870000|2022-05-26 09:21:10|117.68|114.8|117.81|114.93|117.81|114.93|117.68|114.8|0
1653556880000|2022-05-26 09:21:20|117.94|115.06|117.61|114.73|117.94|115.06|117.61|114.73|0
1653556890000|2022-05-26 09:21:30|117.68|114.8|117.55|114.67|117.68|114.8|117.55|114.67|0
1653556900000|2022-05-26 09:21:40|117.48|114.6|117.55|114.67|117.68|114.8|117.48|114.6|0
1653556910000|2022-05-26 09:21:50|117.61|114.73|117.48|114.6|117.61|114.73|117.48|114.6|0
1653556920000|2022-05-26 09:22:00|117.22|114.34|117.09|114.21|117.22|114.34|117.02|114.14|0
1653556930000|2022-05-26 09:22:10|117.15|114.27|117.22|114.34|117.22|114.34|117.15|114.27|0
1653556940000|2022-05-26 09:22:20|117.35|114.47|117.35|114.47|117.35|114.47|117.22|114.34|0
1653556950000|2022-05-26 09:22:30|117.28|114.4|117.35|114.47|117.35|114.47|117.28|114.4|0
1653556960000|2022-05-26 09:22:40|117.48|114.6|117.55|114.67|117.55|114.67|117.48|114.6|0
1653556970000|2022-05-26 09:22:50|117.61|114.73|117.61|114.73|117.61|114.73|117.61|114.73|0
1653556980000|2022-05-26 09:23:00|117.48|114.6|117.35|114.47|117.48|114.6|117.35|114.47|0
1653556990000|2022-05-26 09:23:10|117.15|114.27|116.95|114.07|117.15|114.27|116.95|114.07|0
1653557000000|2022-05-26 09:23:20|116.82|113.94|116.82|113.94|116.82|113.94|116.82|113.94|0
1653557010000|2022-05-26 09:23:30|116.69|113.81|116.69|113.81|116.76|113.88|116.69|113.81|0
1653557020000|2022-05-26 09:23:40|116.56|113.68|116.56|113.68|116.69|113.81|116.56|113.68|0
1653557030000|2022-05-26 09:23:50|116.69|113.81|116.63|113.75|116.69|113.81|116.63|113.75|0
1653557040000|2022-05-26 09:24:00|116.56|113.68|116.69|113.81|116.69|113.81|116.56|113.68|0
1653557050000|2022-05-26 09:24:10|116.63|113.75|116.63|113.75|116.63|113.75|116.63|113.75|0
1653557060000|2022-05-26 09:24:20|116.56|113.68|116.16|113.28|116.56|113.68|116.03|113.15|0
1653557070000|2022-05-26 09:24:30|115.9|113.02|115.77|112.89|115.9|113.02|115.77|112.89|0
1653557080000|2022-05-26 09:24:40|115.9|113.02|115.84|112.96|115.9|113.02|115.77|112.89|0
1653557090000|2022-05-26 09:24:50|115.77|112.89|115.77|112.89|115.77|112.89|115.77|112.89|0
1653557100000|2022-05-26 09:25:00|115.51|112.63|115.51|112.63|115.64|112.76|115.51|112.63|0
1653557110000|2022-05-26 09:25:10|115.38|112.5|115.25|112.37|115.51|112.63|115.25|112.37|0
1653557120000|2022-05-26 09:25:20|115.38|112.5|115.38|112.5|115.38|112.5|115.25|112.37|0
1653557130000|2022-05-26 09:25:30|115.25|112.37|114.73|111.85|115.25|112.37|114.73|111.85|0
1653557140000|2022-05-26 09:25:40|114.6|111.72|114.34|111.46|114.6|111.72|114.34|111.46|0
1653557150000|2022-05-26 09:25:50|114.6|111.72|114.73|111.85|114.73|111.85|114.6|111.72|0
1653557160000|2022-05-26 09:26:00|114.6|111.72|114.6|111.72|114.6|111.72|114.34|111.46|0
1653557170000|2022-05-26 09:26:10|114.73|111.85|114.67|111.79|114.86|111.98|114.67|111.79|0
1653557180000|2022-05-26 09:26:20|114.47|111.59|114.73|111.85|114.73|111.85|114.47|111.59|0
1653557190000|2022-05-26 09:26:30|114.6|111.72|114.6|111.72|114.6|111.72|114.47|111.59|0
1653557200000|2022-05-26 09:26:40|114.47|111.59|114.6|111.72|114.6|111.72|114.47|111.59|0
1653557210000|2022-05-26 09:26:50|114.73|111.85|114.86|111.98|114.86|111.98|114.73|111.85|0
1653557220000|2022-05-26 09:27:00|114.73|111.85|114.86|111.98|114.86|111.98|114.73|111.85|0
1653557230000|2022-05-26 09:27:10|114.73|111.85|114.73|111.85|114.86|111.98|114.73|111.85|0
1653557240000|2022-05-26 09:27:20|114.6|111.72|114.8|111.92|114.8|111.92|114.6|111.72|0
1653557250000|2022-05-26 09:27:30|114.86|111.98|114.99|112.11|114.99|112.11|114.86|111.98|0
1653557260000|2022-05-26 09:27:40|115.12|112.24|115.12|112.24|115.25|112.37|115.12|112.24|0
1653557270000|2022-05-26 09:27:50|115.38|112.5|115.51|112.63|115.51|112.63|115.38|112.5|0
1653557280000|2022-05-26 09:28:00|115.58|112.7|115.51|112.63|115.64|112.76|115.51|112.63|0
1653557290000|2022-05-26 09:28:10|115.25|112.37|115.31|112.43|115.38|112.5|115.25|112.37|0
1653557300000|2022-05-26 09:28:20|115.38|112.5|115.44|112.56|115.51|112.63|115.31|112.43|0
1653557310000|2022-05-26 09:28:30|115.51|112.63|115.51|112.63|115.51|112.63|115.51|112.63|0
1653557320000|2022-05-26 09:28:40|115.64|112.76|115.25|112.37|115.64|112.76|115.25|112.37|0
1653557330000|2022-05-26 09:28:50|115.38|112.5|115.31|112.43|115.38|112.5|115.31|112.43|0
1653557340000|2022-05-26 09:29:00|115.25|112.37|115.38|112.5|115.38|112.5|115.25|112.37|0
1653557350000|2022-05-26 09:29:10|115.31|112.43|115.38|112.5|115.38|112.5|115.31|112.43|0
1653557360000|2022-05-26 09:29:20|115.51|112.63|115.77|112.89|115.77|112.89|115.51|112.63|0
1653557370000|2022-05-26 09:29:30|115.83|112.95|115.96|113.08|116.03|113.15|115.83|112.95|0
1653557380000|2022-05-26 09:29:40|116.03|113.15|115.9|113.02|116.03|113.15|115.9|113.02|0
1653557390000|2022-05-26 09:29:50|115.83|112.95|115.76|112.88|115.83|112.95|115.76|112.88|0
1653557400000|2022-05-26 09:30:00|115.7|112.82|115.89|113.01|116.03|113.15|115.7|112.82|0
1653557410000|2022-05-26 09:30:10|115.7|112.82|115.7|112.82|115.7|112.82|115.7|112.82|0
1653557420000|2022-05-26 09:30:20|115.89|113.01|115.89|113.01|115.89|113.01|115.89|113.01|0
1653557430000|2022-05-26 09:30:30|115.63|112.75|115.5|112.62|115.63|112.75|115.5|112.62|0
1653557440000|2022-05-26 09:30:40|115.63|112.75|115.63|112.75|115.63|112.75|115.63|112.75|0
1653557450000|2022-05-26 09:30:50|115.7|112.82|115.76|112.88|115.76|112.88|115.7|112.82|0
1653557460000|2022-05-26 09:31:00|115.7|112.82|115.7|112.82|115.76|112.88|115.7|112.82|0
1653557470000|2022-05-26 09:31:10|115.83|112.95|115.89|113.01|115.89|113.01|115.83|112.95|0
1653557480000|2022-05-26 09:31:20|115.76|112.88|115.89|113.01|115.89|113.01|115.76|112.88|0
1653557490000|2022-05-26 09:31:30|115.96|113.08|115.89|113.01|115.96|113.08|115.89|113.01|0
1653557500000|2022-05-26 09:31:40|115.96|113.08|115.96|113.08|115.96|113.08|115.96|113.08|0
1653557510000|2022-05-26 09:31:50|116.02|113.14|115.89|113.01|116.02|113.14|115.89|113.01|0
1653557520000|2022-05-26 09:32:00|116.02|113.14|115.76|112.88|116.02|113.14|115.76|112.88|0
1653557530000|2022-05-26 09:32:10|115.89|113.01|116.02|113.14|116.02|113.14|115.89|113.01|0
1653557540000|2022-05-26 09:32:20|115.89|113.01|115.89|113.01|115.89|113.01|115.89|113.01|0
1653557550000|2022-05-26 09:32:30|116.02|113.14|116.15|113.27|116.15|113.27|116.02|113.14|0
1653557560000|2022-05-26 09:32:40|116.02|113.14|116.15|113.27|116.15|113.27|116.02|113.14|0
1653557570000|2022-05-26 09:32:50|116.09|113.21|116.02|113.14|116.09|113.21|116.02|113.14|0
1653557580000|2022-05-26 09:33:00|116.09|113.21|116.09|113.21|116.09|113.21|116.09|113.21|0
1653557590000|2022-05-26 09:33:10|116.02|113.14|116.09|113.21|116.09|113.21|116.02|113.14|0
1653557600000|2022-05-26 09:33:20|116.15|113.27|116.15|113.27|116.15|113.27|116.09|113.21|0
1653557610000|2022-05-26 09:33:30|116.28|113.4|116.54|113.66|116.54|113.66|116.28|113.4|0
1653557620000|2022-05-26 09:33:40|116.35|113.47|116.09|113.21|116.35|113.47|116.09|113.21|0
1653557630000|2022-05-26 09:33:50|116.15|113.27|115.96|113.08|116.15|113.27|115.96|113.08|0
1653557640000|2022-05-26 09:34:00|116.02|113.14|115.76|112.88|116.02|113.14|115.76|112.88|0
1653557650000|2022-05-26 09:34:10|115.63|112.75|115.63|112.75|115.63|112.75|115.63|112.75|0
1653557660000|2022-05-26 09:34:20|115.56|112.68|115.56|112.68|115.56|112.68|115.43|112.55|0
1653557670000|2022-05-26 09:34:30|115.69|112.81|115.43|112.55|115.69|112.81|115.43|112.55|0
1653557680000|2022-05-26 09:34:40|115.37|112.49|115.63|112.75|115.63|112.75|115.37|112.49|0
1653557690000|2022-05-26 09:34:50|115.69|112.81|115.76|112.88|115.76|112.88|115.69|112.81|0
1653557700000|2022-05-26 09:35:00|115.69|112.81|115.95|113.07|115.95|113.07|115.69|112.81|0
1653557710000|2022-05-26 09:35:10|116.02|113.14|116.02|113.14|116.08|113.2|116.02|113.14|0
1653557720000|2022-05-26 09:35:20|116.08|113.2|116.15|113.27|116.15|113.27|116.08|113.2|0
1653557730000|2022-05-26 09:35:30|116.08|113.2|116.22|113.34|116.28|113.4|116.08|113.2|0
1653557740000|2022-05-26 09:35:40|116.28|113.4|116.41|113.53|116.41|113.53|116.28|113.4|0
1653557750000|2022-05-26 09:35:50|116.35|113.47|116.15|113.27|116.41|113.53|116.15|113.27|0
1653557760000|2022-05-26 09:36:00|116.08|113.2|116.08|113.2|116.15|113.27|116.08|113.2|0
1653557770000|2022-05-26 09:36:10|116.02|113.14|116.02|113.14|116.02|113.14|116.02|113.14|0
1653557780000|2022-05-26 09:36:20|116.08|113.2|116.08|113.2|116.08|113.2|116.02|113.14|0
1653557790000|2022-05-26 09:36:30|116.15|113.27|115.75|112.87|116.15|113.27|115.75|112.87|0
1653557800000|2022-05-26 09:36:40|115.69|112.81|115.69|112.81|115.75|112.87|115.69|112.81|0
1653557810000|2022-05-26 09:36:50|115.62|112.74|115.62|112.74|115.62|112.74|115.62|112.74|0
1653557820000|2022-05-26 09:37:00|115.49|112.61|115.62|112.74|115.62|112.74|115.49|112.61|0
1653557830000|2022-05-26 09:37:10|115.75|112.87|116.01|113.13|116.01|113.13|115.75|112.87|0
1653557840000|2022-05-26 09:37:20|116.08|113.2|116.01|113.13|116.08|113.2|116.01|113.13|0
1653557850000|2022-05-26 09:37:30|115.88|113|115.82|112.94|115.88|113|115.82|112.94|0
1653557860000|2022-05-26 09:37:40|115.88|113|116.01|113.13|116.01|113.13|115.88|113|0
1653557870000|2022-05-26 09:37:50|115.95|113.07|115.75|112.87|115.95|113.07|115.75|112.87|0
1653557880000|2022-05-26 09:38:00|115.82|112.94|115.62|112.74|115.82|112.94|115.62|112.74|0
1653557890000|2022-05-26 09:38:10|115.49|112.61|115.49|112.61|115.49|112.61|115.49|112.61|0
1653557900000|2022-05-26 09:38:20|115.43|112.55|115.49|112.61|115.49|112.61|115.43|112.55|0
1653557920000|2022-05-26 09:38:40|115.56|112.68|115.56|112.68|115.56|112.68|115.56|112.68|0
1653557930000|2022-05-26 09:38:50|115.49|112.61|115.49|112.61|115.49|112.61|115.49|112.61|0
1653557940000|2022-05-26 09:39:00|115.43|112.55|115.49|112.61|115.49|112.61|115.43|112.55|0
1653557950000|2022-05-26 09:39:10|115.43|112.55|115.49|112.61|115.49|112.61|115.36|112.48|0
1653557960000|2022-05-26 09:39:20|115.36|112.48|115.75|112.87|116.01|113.13|115.36|112.48|0
1653557970000|2022-05-26 09:39:30|115.88|113|115.88|113|115.88|113|115.88|113|0
1653557980000|2022-05-26 09:39:40|115.82|112.94|115.88|113|115.88|113|115.82|112.94|0
1653557990000|2022-05-26 09:39:50|115.95|113.07|115.75|112.87|115.95|113.07|115.75|112.87|0
1653558000000|2022-05-26 09:40:00|115.88|113|115.82|112.94|115.88|113|115.75|112.87|0
1653558010000|2022-05-26 09:40:10|115.75|112.87|115.75|112.87|115.75|112.87|115.75|112.87|0
1653558020000|2022-05-26 09:40:20|115.95|113.07|115.88|113|115.95|113.07|115.88|113|0
1653558030000|2022-05-26 09:40:30|115.95|113.07|116.01|113.13|116.01|113.13|115.88|113|0
1653558040000|2022-05-26 09:40:40|115.82|112.94|115.88|113|115.88|113|115.82|112.94|0
1653558050000|2022-05-26 09:40:50|116.01|113.13|116.14|113.26|116.14|113.26|116.01|113.13|0
1653558060000|2022-05-26 09:41:00|116.27|113.39|116.21|113.33|116.27|113.39|116.21|113.33|0
1653558070000|2022-05-26 09:41:10|116.01|113.13|115.55|112.67|116.01|113.13|115.49|112.61|0
1653558080000|2022-05-26 09:41:20|115.49|112.61|114.97|112.09|115.49|112.61|114.97|112.09|0
1653558090000|2022-05-26 09:41:30|114.71|111.83|115.1|112.22|115.1|112.22|114.71|111.83|0
1653558100000|2022-05-26 09:41:40|115.03|112.15|115.1|112.22|115.29|112.41|115.03|112.15|0
1653558110000|2022-05-26 09:41:50|114.97|112.09|115.1|112.22|115.1|112.22|114.9|112.02|0
1653558120000|2022-05-26 09:42:00|114.84|111.96|114.71|111.83|114.84|111.96|114.71|111.83|0
1653558130000|2022-05-26 09:42:10|114.9|112.02|114.9|112.02|114.9|112.02|114.9|112.02|0
1653558140000|2022-05-26 09:42:20|114.71|111.83|114.58|111.7|114.77|111.89|114.58|111.7|0
1653558150000|2022-05-26 09:42:30|114.71|111.83|114.58|111.7|114.83|111.95|114.58|111.7|0
1653558160000|2022-05-26 09:42:40|114.7|111.82|114.7|111.82|114.7|111.82|114.7|111.82|0
1653558170000|2022-05-26 09:42:50|114.9|112.02|114.7|111.82|114.9|112.02|114.7|111.82|0
1653558180000|2022-05-26 09:43:00|114.64|111.76|114.57|111.69|114.64|111.76|114.57|111.69|0
1653558190000|2022-05-26 09:43:10|114.45|111.57|114.44|111.56|114.45|111.57|114.44|111.56|0
1653558200000|2022-05-26 09:43:20|114.57|111.69|114.7|111.82|114.7|111.82|114.51|111.63|0
1653558210000|2022-05-26 09:43:30|114.83|111.95|114.83|111.95|114.83|111.95|114.7|111.82|0
1653558220000|2022-05-26 09:43:40|114.9|112.02|114.57|111.69|114.9|112.02|114.57|111.69|0
1653558230000|2022-05-26 09:43:50|114.51|111.63|114.7|111.82|114.7|111.82|114.51|111.63|0
1653558240000|2022-05-26 09:44:00|114.44|111.56|114.31|111.43|114.44|111.56|114.31|111.43|0
1653558250000|2022-05-26 09:44:10|114.18|111.3|114.18|111.3|114.18|111.3|114.18|111.3|0
1653558260000|2022-05-26 09:44:20|114.06|111.18|114.06|111.18|114.06|111.18|113.8|110.92|0
1653558270000|2022-05-26 09:44:30|113.93|111.05|113.8|110.92|113.93|111.05|113.8|110.92|0
1653558280000|2022-05-26 09:44:40|113.74|110.86|113.67|110.79|113.74|110.86|113.67|110.79|0
1653558290000|2022-05-26 09:44:50|113.48|110.6|113.67|110.79|113.73|110.85|113.48|110.6|0
1653558300000|2022-05-26 09:45:00|113.61|110.73|113.8|110.92|113.8|110.92|113.61|110.73|0
1653558310000|2022-05-26 09:45:10|113.22|110.34|113.28|110.4|113.28|110.4|113.22|110.34|0
1653558320000|2022-05-26 09:45:20|113.15|110.27|113.02|110.14|113.15|110.27|113.02|110.14|0
1653558330000|2022-05-26 09:45:30|112.83|109.95|111.87|108.99|112.83|109.95|111.87|108.99|0
1653558340000|2022-05-26 09:45:40|112|109.12|111.87|108.99|112|109.12|111.87|108.99|0
1653558350000|2022-05-26 09:45:50|111.94|109.06|111.94|109.06|111.94|109.06|111.94|109.06|0
1653558360000|2022-05-26 09:46:00|112|109.12|112|109.12|112.26|109.38|112|109.12|0
1653558370000|2022-05-26 09:46:10|111.75|108.87|111.74|108.86|111.81|108.93|111.74|108.86|0
1653558380000|2022-05-26 09:46:20|111.62|108.74|111.87|108.99|111.87|108.99|111.62|108.74|0
1653558390000|2022-05-26 09:46:30|111.74|108.86|111.49|108.61|111.74|108.86|111.49|108.61|0
1653558400000|2022-05-26 09:46:40|111.62|108.74|111.62|108.74|111.62|108.74|111.62|108.74|0
1653558410000|2022-05-26 09:46:50|111.68|108.8|111.74|108.86|111.74|108.86|111.68|108.8|0
1653558420000|2022-05-26 09:47:00|111.56|108.68|111.49|108.61|111.74|108.86|111.49|108.61|0
1653558430000|2022-05-26 09:47:10|111.43|108.55|111.43|108.55|111.43|108.55|111.23|108.35|0
1653558440000|2022-05-26 09:47:20|111.74|108.86|112.25|109.37|112.25|109.37|111.74|108.86|0
1653558450000|2022-05-26 09:47:30|111.87|108.99|111.87|108.99|111.87|108.99|111.87|108.99|0
1653558460000|2022-05-26 09:47:40|111.74|108.86|111.62|108.74|111.74|108.86|111.62|108.74|0
1653558470000|2022-05-26 09:47:50|111.68|108.8|111.87|108.99|111.87|108.99|111.68|108.8|0
1653558480000|2022-05-26 09:48:00|112.06|109.18|111.94|109.06|112.06|109.18|111.87|108.99|0
1653558490000|2022-05-26 09:48:10|111.87|108.99|111.94|109.06|111.94|109.06|111.87|108.99|0
1653558500000|2022-05-26 09:48:20|111.74|108.86|111.74|108.86|111.74|108.86|111.61|108.73|0
1653558510000|2022-05-26 09:48:30|111.61|108.73|111.74|108.86|111.74|108.86|111.61|108.73|0
1653558520000|2022-05-26 09:48:40|111.68|108.8|111.49|108.61|111.74|108.86|111.49|108.61|0
1653558530000|2022-05-26 09:48:50|111.36|108.48|111.43|108.55|111.43|108.55|111.36|108.48|0
1653558540000|2022-05-26 09:49:00|111.49|108.61|111.36|108.48|111.61|108.73|111.36|108.48|0
1653558560000|2022-05-26 09:49:20|111.49|108.61|111.55|108.67|111.61|108.73|111.49|108.61|0
1653558570000|2022-05-26 09:49:30|111.49|108.61|111.55|108.67|111.61|108.73|111.49|108.61|0
1653558580000|2022-05-26 09:49:40|111.61|108.73|111.36|108.48|111.61|108.73|111.36|108.48|0
1653558600000|2022-05-26 09:50:00|111.42|108.54|111.61|108.73|111.61|108.73|111.42|108.54|0
1653558610000|2022-05-26 09:50:10|111.48|108.6|111.61|108.73|111.61|108.73|111.48|108.6|0
1653558620000|2022-05-26 09:50:20|111.68|108.8|111.74|108.86|111.74|108.86|111.68|108.8|0
1653558630000|2022-05-26 09:50:30|111.48|108.6|111.48|108.6|111.55|108.67|111.48|108.6|0
1653558640000|2022-05-26 09:50:40|111.61|108.73|111.8|108.92|111.8|108.92|111.61|108.73|0
1653558650000|2022-05-26 09:50:50|111.86|108.98|111.61|108.73|111.86|108.98|111.61|108.73|0
1653558660000|2022-05-26 09:51:00|111.74|108.86|111.68|108.8|111.74|108.86|111.68|108.8|0
1653558670000|2022-05-26 09:51:10|111.74|108.86|111.86|108.98|111.86|108.98|111.74|108.86|0
1653558680000|2022-05-26 09:51:20|112.12|109.24|112.25|109.37|112.25|109.37|112.12|109.24|0
1653558690000|2022-05-26 09:51:30|112.12|109.24|111.86|108.98|112.19|109.31|111.86|108.98|0
1653558700000|2022-05-26 09:51:40|111.93|109.05|111.86|108.98|111.93|109.05|111.86|108.98|0
1653558710000|2022-05-26 09:51:50|111.99|109.11|112.12|109.24|112.12|109.24|111.99|109.11|0
1653558720000|2022-05-26 09:52:00|112.18|109.3|111.99|109.11|112.18|109.3|111.99|109.11|0
1653558730000|2022-05-26 09:52:10|112.06|109.18|111.99|109.11|112.06|109.18|111.86|108.98|0
1653558740000|2022-05-26 09:52:20|111.74|108.86|111.48|108.6|111.74|108.86|111.35|108.47|0
1653558750000|2022-05-26 09:52:30|111.35|108.47|111.42|108.54|111.42|108.54|111.35|108.47|0
1653558760000|2022-05-26 09:52:40|111.35|108.47|111.61|108.73|111.61|108.73|111.35|108.47|0
1653558770000|2022-05-26 09:52:50|111.35|108.47|111.48|108.6|111.48|108.6|111.35|108.47|0
1653558780000|2022-05-26 09:53:00|111.35|108.47|111.67|108.79|111.67|108.79|111.35|108.47|0
1653558790000|2022-05-26 09:53:10|111.73|108.85|111.61|108.73|111.73|108.85|111.55|108.67|0
1653558800000|2022-05-26 09:53:20|111.67|108.79|111.61|108.73|111.67|108.79|111.61|108.73|0
1653558810000|2022-05-26 09:53:30|111.73|108.85|111.73|108.85|111.73|108.85|111.67|108.79|0
1653558820000|2022-05-26 09:53:40|111.61|108.73|111.61|108.73|111.61|108.73|111.61|108.73|0
1653558830000|2022-05-26 09:53:50|111.22|108.34|111.29|108.41|111.35|108.47|111.22|108.34|0
1653558840000|2022-05-26 09:54:00|111.35|108.47|111.16|108.28|111.35|108.47|111.1|108.22|0
1653558850000|2022-05-26 09:54:10|111.22|108.34|111.35|108.47|111.35|108.47|111.22|108.34|0
1653558860000|2022-05-26 09:54:20|111.22|108.34|111.22|108.34|111.22|108.34|111.22|108.34|0
1653558870000|2022-05-26 09:54:30|111.29|108.41|111.54|108.66|111.54|108.66|111.29|108.41|0
1653558880000|2022-05-26 09:54:40|111.6|108.72|111.35|108.47|111.6|108.72|111.35|108.47|0
1653558890000|2022-05-26 09:54:50|111.42|108.54|111.48|108.6|111.48|108.6|111.35|108.47|0
1653558900000|2022-05-26 09:55:00|111.42|108.54|111.22|108.34|111.42|108.54|111.22|108.34|0
1653558910000|2022-05-26 09:55:10|111.03|108.15|111.09|108.21|111.1|108.22|111.03|108.15|0
1653558920000|2022-05-26 09:55:20|111.16|108.28|111.22|108.34|111.22|108.34|111.16|108.28|0
1653558930000|2022-05-26 09:55:30|111.16|108.28|111.16|108.28|111.16|108.28|111.16|108.28|0
1653558940000|2022-05-26 09:55:40|111.22|108.34|111.22|108.34|111.22|108.34|111.22|108.34|0
1653558950000|2022-05-26 09:55:50|111.35|108.47|111.35|108.47|111.35|108.47|111.35|108.47|0
1653558960000|2022-05-26 09:56:00|110.97|108.09|111.09|108.21|111.09|108.21|110.97|108.09|0
1653558980000|2022-05-26 09:56:20|111.03|108.15|110.97|108.09|111.09|108.21|110.97|108.09|0
1653558990000|2022-05-26 09:56:30|111.09|108.21|110.84|107.96|111.09|108.21|110.84|107.96|0
1653559000000|2022-05-26 09:56:40|110.78|107.9|110.46|107.58|110.78|107.9|110.46|107.58|0
1653559010000|2022-05-26 09:56:50|110.65|107.77|110.71|107.83|110.71|107.83|110.59|107.71|0
1653559020000|2022-05-26 09:57:00|110.59|107.71|110.46|107.58|110.59|107.71|110.33|107.45|0
1653559030000|2022-05-26 09:57:10|110.71|107.83|110.71|107.83|110.71|107.83|110.71|107.83|0
1653559040000|2022-05-26 09:57:20|110.84|107.96|110.96|108.08|110.96|108.08|110.71|107.83|0
1653559050000|2022-05-26 09:57:30|111.22|108.34|111.28|108.4|111.35|108.47|111.22|108.34|0
1653559060000|2022-05-26 09:57:40|111.47|108.59|111.34|108.46|111.47|108.59|111.28|108.4|0
1653559070000|2022-05-26 09:57:50|111.47|108.59|111.47|108.59|111.47|108.59|111.41|108.53|0
1653559080000|2022-05-26 09:58:00|111.41|108.53|111.34|108.46|111.41|108.53|111.34|108.46|0
1653559090000|2022-05-26 09:58:10|111.54|108.66|111.6|108.72|111.73|108.85|111.54|108.66|0
1653559100000|2022-05-26 09:58:20|111.47|108.59|111.47|108.59|111.47|108.59|111.47|108.59|0
1653559110000|2022-05-26 09:58:30|111.6|108.72|111.79|108.91|111.79|108.91|111.6|108.72|0
1653559120000|2022-05-26 09:58:40|111.85|108.97|111.72|108.84|111.85|108.97|111.72|108.84|0
1653559130000|2022-05-26 09:58:50|111.6|108.72|111.54|108.66|111.6|108.72|111.47|108.59|0
1653559140000|2022-05-26 09:59:00|111.6|108.72|111.47|108.59|111.6|108.72|111.41|108.53|0
1653559150000|2022-05-26 09:59:10|111.34|108.46|111.28|108.4|111.34|108.46|111.15|108.27|0
1653559160000|2022-05-26 09:59:20|111.34|108.46|111.6|108.72|111.6|108.72|111.34|108.46|0
1653559170000|2022-05-26 09:59:30|111.47|108.59|111.66|108.78|111.66|108.78|111.47|108.59|0
1653559180000|2022-05-26 09:59:40|111.6|108.72|111.66|108.78|111.72|108.84|111.6|108.72|0
1653559190000|2022-05-26 09:59:50|111.72|108.84|111.21|108.33|111.72|108.84|111.21|108.33|0
1653559200000|2022-05-26 10:00:00|111.34|108.46|111.72|108.84|111.72|108.84|111.34|108.46|0
1653559210000|2022-05-26 10:00:10|111.79|108.91|111.09|108.21|111.79|108.91|111.09|108.21|0
1653559220000|2022-05-26 10:00:20|111.03|108.15|110.83|107.95|111.03|108.15|110.83|107.95|0
1653559230000|2022-05-26 10:00:30|110.9|108.02|110.9|108.02|110.96|108.08|110.9|108.02|0
1653559240000|2022-05-26 10:00:40|110.71|107.83|110.71|107.83|110.71|107.83|110.58|107.7|0
1653559250000|2022-05-26 10:00:50|110.58|107.7|110.71|107.83|110.71|107.83|110.58|107.7|0
1653559260000|2022-05-26 10:01:00|110.83|107.95|111.09|108.21|111.09|108.21|110.71|107.83|0
1653559270000|2022-05-26 10:01:10|110.96|108.08|110.96|108.08|111.09|108.21|110.96|108.08|0
1653559280000|2022-05-26 10:01:20|110.83|107.95|110.64|107.76|110.83|107.95|110.64|107.76|0
1653559290000|2022-05-26 10:01:30|110.58|107.7|110.58|107.7|110.58|107.7|110.58|107.7|0
1653559300000|2022-05-26 10:01:40|110.64|107.76|110.7|107.82|110.7|107.82|110.58|107.7|0
1653559310000|2022-05-26 10:01:50|110.83|107.95|110.52|107.64|110.83|107.95|110.52|107.64|0
1653559320000|2022-05-26 10:02:00|110.58|107.7|110.58|107.7|110.7|107.82|110.58|107.7|0
1653559330000|2022-05-26 10:02:10|110.9|108.02|111.21|108.33|111.21|108.33|110.9|108.02|0
1653559340000|2022-05-26 10:02:20|111.08|108.2|111.28|108.4|111.28|108.4|111.08|108.2|0
1653559350000|2022-05-26 10:02:30|111.21|108.33|111.46|108.58|111.46|108.58|111.21|108.33|0
1653559370000|2022-05-26 10:02:50|111.59|108.71|111.59|108.71|111.59|108.71|111.59|108.71|0
1653559380000|2022-05-26 10:03:00|111.66|108.78|111.59|108.71|111.85|108.97|111.59|108.71|0
1653559390000|2022-05-26 10:03:10|111.53|108.65|111.84|108.96|111.84|108.96|111.46|108.58|0
1653559400000|2022-05-26 10:03:20|111.72|108.84|111.59|108.71|111.72|108.84|111.59|108.71|0
1653559410000|2022-05-26 10:03:30|111.72|108.84|111.66|108.78|111.72|108.84|111.66|108.78|0
1653559420000|2022-05-26 10:03:40|111.59|108.71|111.27|108.39|111.72|108.84|111.15|108.27|0
1653559430000|2022-05-26 10:03:50|111.21|108.33|110.95|108.07|111.21|108.33|110.95|108.07|0
1653559440000|2022-05-26 10:04:00|111.08|108.2|111.33|108.45|111.46|108.58|111.08|108.2|0
1653559450000|2022-05-26 10:04:10|111.27|108.39|111.33|108.45|111.33|108.45|111.27|108.39|0
1653559460000|2022-05-26 10:04:20|111.21|108.33|111.08|108.2|111.27|108.39|111.08|108.2|0
1653559470000|2022-05-26 10:04:30|111.21|108.33|110.89|108.01|111.21|108.33|110.89|108.01|0
1653559480000|2022-05-26 10:04:40|110.83|107.95|110.83|107.95|110.83|107.95|110.77|107.89|0
1653559490000|2022-05-26 10:04:50|110.77|107.89|110.83|107.95|110.83|107.95|110.7|107.82|0
1653559500000|2022-05-26 10:05:00|110.77|107.89|110.76|107.88|110.83|107.95|110.76|107.88|0
1653559510000|2022-05-26 10:05:10|110.7|107.82|110.83|107.95|110.83|107.95|110.7|107.82|0
1653559520000|2022-05-26 10:05:20|110.76|107.88|111.02|108.14|111.02|108.14|110.76|107.88|0
1653559530000|2022-05-26 10:05:30|110.95|108.07|110.95|108.07|111.08|108.2|110.95|108.07|0
1653559540000|2022-05-26 10:05:40|111.08|108.2|110.95|108.07|111.08|108.2|110.95|108.07|0
1653559550000|2022-05-26 10:05:50|110.89|108.01|110.95|108.07|110.95|108.07|110.89|108.01|0
1653559560000|2022-05-26 10:06:00|111.08|108.2|111.08|108.2|111.08|108.2|111.08|108.2|0
1653559570000|2022-05-26 10:06:10|111.02|108.14|110.89|108.01|111.02|108.14|110.89|108.01|0
1653559580000|2022-05-26 10:06:20|110.95|108.07|110.95|108.07|110.95|108.07|110.89|108.01|0
1653559590000|2022-05-26 10:06:30|110.7|107.82|110.82|107.94|110.82|107.94|110.7|107.82|0
1653559610000|2022-05-26 10:06:50|111.02|108.14|111.08|108.2|111.08|108.2|111.02|108.14|0
1653559620000|2022-05-26 10:07:00|111.2|108.32|111.33|108.45|111.33|108.45|111.2|108.32|0
1653559630000|2022-05-26 10:07:10|111.46|108.58|111.2|108.32|111.46|108.58|111.2|108.32|0
1653559640000|2022-05-26 10:07:20|110.82|107.94|110.82|107.94|110.82|107.94|110.82|107.94|0
1653559650000|2022-05-26 10:07:30|110.95|108.07|110.95|108.07|110.95|108.07|110.95|108.07|0
1653559660000|2022-05-26 10:07:40|110.82|107.94|110.69|107.81|110.82|107.94|110.69|107.81|0
1653559670000|2022-05-26 10:07:50|110.63|107.75|110.76|107.88|110.82|107.94|110.63|107.75|0
1653559680000|2022-05-26 10:08:00|110.69|107.81|110.63|107.75|110.69|107.81|110.63|107.75|0
1653559690000|2022-05-26 10:08:10|110.57|107.69|110.44|107.56|110.57|107.69|110.44|107.56|0
1653559700000|2022-05-26 10:08:20|110.51|107.63|110.69|107.81|110.69|107.81|110.44|107.56|0
1653559720000|2022-05-26 10:08:40|110.57|107.69|110.51|107.63|110.57|107.69|110.51|107.63|0
1653559730000|2022-05-26 10:08:50|110.44|107.56|110.31|107.43|110.57|107.69|110.31|107.43|0
1653559740000|2022-05-26 10:09:00|110.19|107.31|110.13|107.25|110.19|107.31|110.13|107.25|0
1653559750000|2022-05-26 10:09:10|110.44|107.56|110.57|107.69|110.57|107.69|110.44|107.56|0
1653559760000|2022-05-26 10:09:20|110.44|107.56|110.31|107.43|110.44|107.56|110.31|107.43|0
1653559770000|2022-05-26 10:09:30|110.06|107.18|110.06|107.18|110.06|107.18|109.93|107.05|0
1653559780000|2022-05-26 10:09:40|109.93|107.05|109.81|106.93|109.93|107.05|109.81|106.93|0
1653559790000|2022-05-26 10:09:50|109.68|106.8|109.56|106.68|109.68|106.8|109.56|106.68|0
1653559800000|2022-05-26 10:10:00|109.37|106.49|109.81|106.93|109.81|106.93|109.37|106.49|0
1653559810000|2022-05-26 10:10:10|109.75|106.87|109.56|106.68|109.75|106.87|109.56|106.68|0
1653559820000|2022-05-26 10:10:20|109.68|106.8|109.81|106.93|109.81|106.93|109.68|106.8|0
1653559830000|2022-05-26 10:10:30|109.93|107.05|109.81|106.93|109.93|107.05|109.81|106.93|0
1653559840000|2022-05-26 10:10:40|109.68|106.8|109.68|106.8|109.68|106.8|109.55|106.67|0
1653559850000|2022-05-26 10:10:50|109.62|106.74|109.75|106.87|109.75|106.87|109.62|106.74|0
1653559860000|2022-05-26 10:11:00|109.81|106.93|109.81|106.93|109.87|106.99|109.81|106.93|0
1653559870000|2022-05-26 10:11:10|109.87|106.99|109.93|107.05|109.93|107.05|109.81|106.93|0
1653559880000|2022-05-26 10:11:20|109.81|106.93|109.93|107.05|109.93|107.05|109.81|106.93|0
1653559900000|2022-05-26 10:11:40|110|107.12|110.31|107.43|110.31|107.43|110|107.12|0
1653559920000|2022-05-26 10:12:00|110.25|107.37|110.31|107.43|110.31|107.43|110.18|107.3|0
1653559930000|2022-05-26 10:12:10|110.43|107.55|110.43|107.55|110.43|107.55|110.37|107.49|0
1653559940000|2022-05-26 10:12:20|110.56|107.68|110.69|107.81|110.69|107.81|110.5|107.62|0
1653559960000|2022-05-26 10:12:40|110.81|107.93|110.81|107.93|110.81|107.93|110.81|107.93|0
1653559970000|2022-05-26 10:12:50|110.94|108.06|111.39|108.51|111.39|108.51|110.94|108.06|0
1653559980000|2022-05-26 10:13:00|111.32|108.44|111.45|108.57|111.45|108.57|111.32|108.44|0
1653559990000|2022-05-26 10:13:10|111.57|108.69|111.7|108.82|111.7|108.82|111.57|108.69|0
1653560000000|2022-05-26 10:13:20|111.57|108.69|111.45|108.57|111.64|108.76|111.45|108.57|0
1653560010000|2022-05-26 10:13:30|111.51|108.63|111.57|108.69|111.57|108.69|111.51|108.63|0
1653560020000|2022-05-26 10:13:40|111.51|108.63|111.51|108.63|111.51|108.63|111.45|108.57|0
1653560030000|2022-05-26 10:13:50|111.57|108.69|111.57|108.69|111.57|108.69|111.57|108.69|0
1653560040000|2022-05-26 10:14:00|111.64|108.76|111.7|108.82|111.7|108.82|111.64|108.76|0
1653560050000|2022-05-26 10:14:10|111.64|108.76|111.7|108.82|111.7|108.82|111.64|108.76|0
1653560060000|2022-05-26 10:14:20|111.64|108.76|111.57|108.69|111.64|108.76|111.57|108.69|0
1653560070000|2022-05-26 10:14:30|111.26|108.38|111.19|108.31|111.26|108.38|111.19|108.31|0
1653560090000|2022-05-26 10:14:50|111.26|108.38|111.32|108.44|111.32|108.44|111.26|108.38|0
1653560100000|2022-05-26 10:15:00|111.44|108.56|111.83|108.95|111.83|108.95|111.44|108.56|0
1653560110000|2022-05-26 10:15:10|111.7|108.82|111.7|108.82|111.7|108.82|111.7|108.82|0
1653560120000|2022-05-26 10:15:20|111.76|108.88|111.76|108.88|111.76|108.88|111.7|108.82|0
1653560130000|2022-05-26 10:15:30|111.95|109.07|112.08|109.2|112.08|109.2|111.95|109.07|0
1653560140000|2022-05-26 10:15:40|112.21|109.33|112.21|109.33|112.21|109.33|112.21|109.33|0
1653560150000|2022-05-26 10:15:50|112.27|109.39|112.33|109.45|112.34|109.46|112.21|109.33|0
1653560160000|2022-05-26 10:16:00|112.46|109.58|112.27|109.39|112.59|109.71|112.27|109.39|0
1653560170000|2022-05-26 10:16:10|112.33|109.45|112.33|109.45|112.33|109.45|112.15|109.27|0
1653560180000|2022-05-26 10:16:20|112.27|109.39|112.27|109.39|112.27|109.39|112.21|109.33|0
1653560190000|2022-05-26 10:16:30|112.08|109.2|112.14|109.26|112.21|109.33|112.08|109.2|0
1653560200000|2022-05-26 10:16:40|112.08|109.2|112.08|109.2|112.08|109.2|112.08|109.2|0
1653560210000|2022-05-26 10:16:50|112.14|109.26|112.14|109.26|112.14|109.26|112.14|109.26|0
1653560220000|2022-05-26 10:17:00|112.08|109.2|112.27|109.39|112.27|109.39|112.08|109.2|0
1653560230000|2022-05-26 10:17:10|112.33|109.45|112.21|109.33|112.33|109.45|112.21|109.33|0
1653560240000|2022-05-26 10:17:20|112.2|109.32|112.14|109.26|112.27|109.39|112.14|109.26|0
1653560250000|2022-05-26 10:17:30|112.2|109.32|112.08|109.2|112.2|109.32|112.08|109.2|0
1653560260000|2022-05-26 10:17:40|112.14|109.26|112.14|109.26|112.14|109.26|112.14|109.26|0
1653560270000|2022-05-26 10:17:50|112.33|109.45|112.33|109.45|112.33|109.45|112.33|109.45|0
1653560280000|2022-05-26 10:18:00|112.46|109.58|112.72|109.84|112.72|109.84|112.46|109.58|0
1653560290000|2022-05-26 10:18:10|112.46|109.58|112.59|109.71|112.72|109.84|112.46|109.58|0
1653560300000|2022-05-26 10:18:20|112.46|109.58|112.46|109.58|112.46|109.58|112.46|109.58|0
1653560310000|2022-05-26 10:18:30|112.59|109.71|112.46|109.58|112.59|109.71|112.46|109.58|0
1653560320000|2022-05-26 10:18:40|112.52|109.64|112.71|109.83|112.71|109.83|112.52|109.64|0
1653560330000|2022-05-26 10:18:50|112.59|109.71|112.59|109.71|112.59|109.71|112.59|109.71|0
1653560340000|2022-05-26 10:19:00|112.65|109.77|112.59|109.71|112.71|109.83|112.59|109.71|0
1653560350000|2022-05-26 10:19:10|112.71|109.83|112.71|109.83|112.71|109.83|112.71|109.83|0
1653560360000|2022-05-26 10:19:20|112.65|109.77|112.4|109.52|112.65|109.77|112.33|109.45|0
1653560370000|2022-05-26 10:19:30|112.46|109.58|112.52|109.64|112.52|109.64|112.46|109.58|0
1653560380000|2022-05-26 10:19:40|112.46|109.58|112.46|109.58|112.52|109.64|112.4|109.52|0
1653560390000|2022-05-26 10:19:50|112.52|109.64|112.46|109.58|112.52|109.64|112.46|109.58|0
1653560400000|2022-05-26 10:20:00|112.39|109.51|112.52|109.64|112.58|109.7|112.39|109.51|0
1653560410000|2022-05-26 10:20:10|112.58|109.7|112.58|109.7|112.58|109.7|112.58|109.7|0
1653560420000|2022-05-26 10:20:20|112.71|109.83|112.71|109.83|112.71|109.83|112.65|109.77|0
1653560430000|2022-05-26 10:20:30|112.58|109.7|112.71|109.83|112.71|109.83|112.58|109.7|0
1653560440000|2022-05-26 10:20:40|112.78|109.9|112.58|109.7|112.78|109.9|112.58|109.7|0
1653560450000|2022-05-26 10:20:50|112.45|109.57|112.2|109.32|112.45|109.57|112.2|109.32|0
1653560470000|2022-05-26 10:21:10|112.07|109.19|111.94|109.06|112.07|109.19|111.94|109.06|0
1653560480000|2022-05-26 10:21:20|112.01|109.13|112.07|109.19|112.07|109.19|112.01|109.13|0
1653560490000|2022-05-26 10:21:30|112.26|109.38|112.14|109.26|112.26|109.38|112.14|109.26|0
1653560500000|2022-05-26 10:21:40|111.94|109.06|111.88|109|111.94|109.06|111.88|109|0
1653560510000|2022-05-26 10:21:50|111.81|108.93|111.81|108.93|111.81|108.93|111.81|108.93|0
1653560520000|2022-05-26 10:22:00|111.88|109|111.94|109.06|111.94|109.06|111.88|109|0
1653560530000|2022-05-26 10:22:10|112.07|109.19|112.26|109.38|112.32|109.44|112.07|109.19|0
1653560540000|2022-05-26 10:22:20|112.32|109.44|112.58|109.7|112.71|109.83|112.32|109.44|0
1653560550000|2022-05-26 10:22:30|112.71|109.83|112.58|109.7|112.71|109.83|112.58|109.7|0
1653560560000|2022-05-26 10:22:40|112.65|109.77|112.58|109.7|112.65|109.77|112.58|109.7|0
1653560570000|2022-05-26 10:22:50|112.71|109.83|112.71|109.83|112.71|109.83|112.58|109.7|0
1653560580000|2022-05-26 10:23:00|112.58|109.7|112.45|109.57|112.71|109.83|112.45|109.57|0
1653560590000|2022-05-26 10:23:10|112.52|109.64|112.26|109.38|112.58|109.7|112.26|109.38|0
1653560600000|2022-05-26 10:23:20|112.39|109.51|112.32|109.44|112.45|109.57|112.32|109.44|0
1653560610000|2022-05-26 10:23:30|112.26|109.38|112.26|109.38|112.26|109.38|112.19|109.31|0
1653560620000|2022-05-26 10:23:40|112.32|109.44|112.39|109.51|112.39|109.51|112.32|109.44|0
1653560630000|2022-05-26 10:23:50|112.32|109.44|112.39|109.51|112.39|109.51|112.32|109.44|0
1653560640000|2022-05-26 10:24:00|112.32|109.44|112.45|109.57|112.45|109.57|112.32|109.44|0
1653560650000|2022-05-26 10:24:10|112.07|109.19|112.07|109.19|112.07|109.19|112.07|109.19|0
1653560670000|2022-05-26 10:24:30|112.19|109.31|112.13|109.25|112.19|109.31|112.07|109.19|0
1653560680000|2022-05-26 10:24:40|112.32|109.44|112.39|109.51|112.39|109.51|112.32|109.44|0
1653560690000|2022-05-26 10:24:50|112.45|109.57|112.45|109.57|112.51|109.63|112.45|109.57|0
1653560700000|2022-05-26 10:25:00|112.58|109.7|112.83|109.95|112.83|109.95|112.58|109.7|0
1653560710000|2022-05-26 10:25:10|112.96|110.08|112.83|109.95|112.96|110.08|112.83|109.95|0
1653560720000|2022-05-26 10:25:20|112.9|110.02|112.83|109.95|112.9|110.02|112.83|109.95|0
1653560730000|2022-05-26 10:25:30|112.7|109.82|112.7|109.82|112.7|109.82|112.7|109.82|0
1653560740000|2022-05-26 10:25:40|112.83|109.95|112.83|109.95|112.83|109.95|112.83|109.95|0
1653560760000|2022-05-26 10:26:00|112.7|109.82|112.7|109.82|112.7|109.82|112.7|109.82|0
1653560770000|2022-05-26 10:26:10|112.57|109.69|112.7|109.82|112.7|109.82|112.57|109.69|0
1653560780000|2022-05-26 10:26:20|112.64|109.76|112.32|109.44|112.64|109.76|112.32|109.44|0
1653560790000|2022-05-26 10:26:30|112.19|109.31|112.38|109.5|112.38|109.5|112.19|109.31|0
1653560800000|2022-05-26 10:26:40|112.45|109.57|112.51|109.63|112.51|109.63|112.45|109.57|0
1653560810000|2022-05-26 10:26:50|112.64|109.76|112.51|109.63|112.64|109.76|112.45|109.57|0
1653560820000|2022-05-26 10:27:00|112.44|109.56|112.57|109.69|112.57|109.69|112.44|109.56|0
1653560830000|2022-05-26 10:27:10|112.44|109.56|112.44|109.56|112.44|109.56|112.44|109.56|0
1653560840000|2022-05-26 10:27:20|112.57|109.69|112.57|109.69|112.57|109.69|112.57|109.69|0
1653560850000|2022-05-26 10:27:30|112.51|109.63|112.57|109.69|112.57|109.69|112.44|109.56|0
1653560860000|2022-05-26 10:27:40|112.64|109.76|112.7|109.82|112.7|109.82|112.64|109.76|0
1653560870000|2022-05-26 10:27:50|112.57|109.69|112.57|109.69|112.57|109.69|112.57|109.69|0
1653560880000|2022-05-26 10:28:00|112.83|109.95|112.96|110.08|112.96|110.08|112.83|109.95|0
1653560890000|2022-05-26 10:28:10|113.02|110.14|113.02|110.14|113.02|110.14|113.02|110.14|0
1653560900000|2022-05-26 10:28:20|113.08|110.2|112.96|110.08|113.08|110.2|112.96|110.08|0
1653560910000|2022-05-26 10:28:30|113.08|110.2|113.08|110.2|113.08|110.2|113.08|110.2|0
1653560920000|2022-05-26 10:28:40|113.21|110.33|113.21|110.33|113.28|110.4|113.21|110.33|0
1653560930000|2022-05-26 10:28:50|112.95|110.07|112.95|110.07|113.08|110.2|112.95|110.07|0
1653560940000|2022-05-26 10:29:00|113.02|110.14|112.95|110.07|113.08|110.2|112.95|110.07|0
1653560950000|2022-05-26 10:29:10|112.83|109.95|113.08|110.2|113.08|110.2|112.83|109.95|0
1653560960000|2022-05-26 10:29:20|112.95|110.07|112.95|110.07|112.95|110.07|112.95|110.07|0
1653560970000|2022-05-26 10:29:30|113.02|110.14|113.02|110.14|113.02|110.14|113.02|110.14|0
1653560980000|2022-05-26 10:29:40|113.08|110.2|112.95|110.07|113.08|110.2|112.95|110.07|0
1653560990000|2022-05-26 10:29:50|113.21|110.33|113.21|110.33|113.21|110.33|113.21|110.33|0
1653561000000|2022-05-26 10:30:00|113.28|110.4|113.28|110.4|113.28|110.4|113.21|110.33|0
1653561010000|2022-05-26 10:30:10|113.34|110.46|113.21|110.33|113.34|110.46|113.21|110.33|0
1653561040000|2022-05-26 10:30:40|112.95|110.07|112.95|110.07|112.95|110.07|112.95|110.07|0
1653561050000|2022-05-26 10:30:50|113.02|110.14|113.21|110.33|113.21|110.33|113.02|110.14|0
1653561060000|2022-05-26 10:31:00|113.15|110.27|113.08|110.2|113.15|110.27|113.08|110.2|0
1653561070000|2022-05-26 10:31:10|113.15|110.27|113.02|110.14|113.15|110.27|112.95|110.07|0
1653561080000|2022-05-26 10:31:20|113.08|110.2|113.34|110.46|113.34|110.46|113.08|110.2|0
1653561090000|2022-05-26 10:31:30|113.59|110.71|113.59|110.71|113.59|110.71|113.46|110.58|0
1653561100000|2022-05-26 10:31:40|113.72|110.84|113.72|110.84|113.72|110.84|113.72|110.84|0
1653561110000|2022-05-26 10:31:50|113.66|110.78|113.72|110.84|113.72|110.84|113.66|110.78|0
1653561120000|2022-05-26 10:32:00|113.59|110.71|113.46|110.58|113.59|110.71|113.46|110.58|0
1653561130000|2022-05-26 10:32:10|113.59|110.71|113.72|110.84|113.72|110.84|113.59|110.71|0
1653561140000|2022-05-26 10:32:20|113.59|110.71|113.66|110.78|113.66|110.78|113.59|110.71|0
1653561150000|2022-05-26 10:32:30|113.72|110.84|113.92|111.04|113.92|111.04|113.72|110.84|0
1653561160000|2022-05-26 10:32:40|113.79|110.91|113.98|111.1|113.98|111.1|113.79|110.91|0
1653561170000|2022-05-26 10:32:50|114.11|111.23|113.85|110.97|114.11|111.23|113.85|110.97|0
1653561190000|2022-05-26 10:33:10|113.98|111.1|114.04|111.16|114.04|111.16|113.98|111.1|0
1653561200000|2022-05-26 10:33:20|114.11|111.23|114.11|111.23|114.11|111.23|113.98|111.1|0
1653561210000|2022-05-26 10:33:30|114.23|111.35|114.11|111.23|114.23|111.35|114.11|111.23|0
1653561220000|2022-05-26 10:33:40|114.23|111.35|114.11|111.23|114.23|111.35|114.11|111.23|0
1653561230000|2022-05-26 10:33:50|113.98|111.1|114.49|111.61|114.49|111.61|113.98|111.1|0
1653561240000|2022-05-26 10:34:00|114.43|111.55|114.36|111.48|114.43|111.55|114.36|111.48|0
1653561250000|2022-05-26 10:34:10|114.23|111.35|114.1|111.22|114.23|111.35|114.1|111.22|0
1653561260000|2022-05-26 10:34:20|113.98|111.1|113.97|111.09|114.04|111.16|113.97|111.09|0
1653561270000|2022-05-26 10:34:30|113.85|110.97|113.78|110.9|113.85|110.97|113.59|110.71|0
1653561280000|2022-05-26 10:34:40|113.85|110.97|113.78|110.9|113.85|110.97|113.78|110.9|0
1653561290000|2022-05-26 10:34:50|113.91|111.03|113.85|110.97|113.91|111.03|113.72|110.84|0
1653561300000|2022-05-26 10:35:00|113.91|111.03|113.78|110.9|113.91|111.03|113.72|110.84|0
1653561310000|2022-05-26 10:35:10|113.72|110.84|113.84|110.96|113.84|110.96|113.72|110.84|0
1653561320000|2022-05-26 10:35:20|113.91|111.03|113.97|111.09|113.97|111.09|113.84|110.96|0
1653561330000|2022-05-26 10:35:30|113.84|110.96|114.04|111.16|114.04|111.16|113.84|110.96|0
1653561340000|2022-05-26 10:35:40|113.97|111.09|114.04|111.16|114.04|111.16|113.97|111.09|0
1653561350000|2022-05-26 10:35:50|114.1|111.22|114.1|111.22|114.23|111.35|114.1|111.22|0
1653561360000|2022-05-26 10:36:00|114.17|111.29|113.84|110.96|114.17|111.29|113.84|110.96|0
1653561370000|2022-05-26 10:36:10|113.78|110.9|113.71|110.83|113.78|110.9|113.71|110.83|0
1653561380000|2022-05-26 10:36:20|113.59|110.71|113.58|110.7|113.71|110.83|113.58|110.7|0
1653561400000|2022-05-26 10:36:40|113.78|110.9|113.97|111.09|113.97|111.09|113.78|110.9|0
1653561410000|2022-05-26 10:36:50|113.91|111.03|113.91|111.03|113.91|111.03|113.91|111.03|0
1653561420000|2022-05-26 10:37:00|113.84|110.96|113.84|110.96|113.84|110.96|113.84|110.96|0
1653561430000|2022-05-26 10:37:10|113.91|111.03|113.97|111.09|114.1|111.22|113.91|111.03|0
1653561440000|2022-05-26 10:37:20|114.1|111.22|113.97|111.09|114.1|111.22|113.97|111.09|0
1653561450000|2022-05-26 10:37:30|113.84|110.96|113.71|110.83|113.84|110.96|113.71|110.83|0
1653561470000|2022-05-26 10:37:50|113.84|110.96|113.71|110.83|113.84|110.96|113.58|110.7|0
1653561490000|2022-05-26 10:38:10|113.84|110.96|113.84|110.96|113.84|110.96|113.84|110.96|0
1653561500000|2022-05-26 10:38:20|113.97|111.09|113.84|110.96|113.97|111.09|113.84|110.96|0
1653561510000|2022-05-26 10:38:30|113.97|111.09|113.97|111.09|114.04|111.16|113.97|111.09|0
1653561520000|2022-05-26 10:38:40|114.1|111.22|114.04|111.16|114.1|111.22|114.04|111.16|0
1653561530000|2022-05-26 10:38:50|114.1|111.22|114.16|111.28|114.16|111.28|114.1|111.22|0
1653561540000|2022-05-26 10:39:00|114.1|111.22|114.1|111.22|114.23|111.35|114.1|111.22|0
1653561550000|2022-05-26 10:39:10|113.97|111.09|113.84|110.96|113.97|111.09|113.84|110.96|0
1653561560000|2022-05-26 10:39:20|113.91|111.03|114.03|111.15|114.03|111.15|113.91|111.03|0
1653561570000|2022-05-26 10:39:30|113.97|111.09|113.84|110.96|113.97|111.09|113.84|110.96|0
1653561580000|2022-05-26 10:39:40|113.78|110.9|113.84|110.96|113.84|110.96|113.78|110.9|0
1653561590000|2022-05-26 10:39:50|113.71|110.83|113.45|110.57|113.71|110.83|113.45|110.57|0
1653561600000|2022-05-26 10:40:00|113.32|110.44|113.32|110.44|113.45|110.57|113.32|110.44|0
1653561610000|2022-05-26 10:40:10|113.65|110.77|113.58|110.7|113.65|110.77|113.58|110.7|0
1653561620000|2022-05-26 10:40:20|113.65|110.77|113.84|110.96|113.84|110.96|113.65|110.77|0
1653561630000|2022-05-26 10:40:30|113.71|110.83|113.58|110.7|113.71|110.83|113.58|110.7|0
1653561640000|2022-05-26 10:40:40|113.52|110.64|113.45|110.57|113.52|110.64|113.45|110.57|0
1653561650000|2022-05-26 10:40:50|113.32|110.44|113.32|110.44|113.39|110.51|113.32|110.44|0
1653561660000|2022-05-26 10:41:00|113.45|110.57|113.45|110.57|113.45|110.57|113.45|110.57|0
1653561680000|2022-05-26 10:41:20|113.32|110.44|113.9|111.02|113.9|111.02|113.32|110.44|0
1653561690000|2022-05-26 10:41:30|113.96|111.08|114.03|111.15|114.09|111.21|113.96|111.08|0
1653561700000|2022-05-26 10:41:40|114.09|111.21|113.9|111.02|114.09|111.21|113.9|111.02|0
1653561710000|2022-05-26 10:41:50|113.96|111.08|113.83|110.95|113.96|111.08|113.83|110.95|0
1653561720000|2022-05-26 10:42:00|113.9|111.02|113.9|111.02|113.96|111.08|113.9|111.02|0
1653561730000|2022-05-26 10:42:10|113.83|110.95|113.77|110.89|113.83|110.95|113.7|110.82|0
1653561740000|2022-05-26 10:42:20|113.96|111.08|113.83|110.95|113.96|111.08|113.83|110.95|0
1653561750000|2022-05-26 10:42:30|113.96|111.08|113.96|111.08|113.96|111.08|113.9|111.02|0
1653561760000|2022-05-26 10:42:40|114.09|111.21|114.09|111.21|114.09|111.21|114.09|111.21|0
1653561770000|2022-05-26 10:42:50|114.16|111.28|114.35|111.47|114.35|111.47|114.16|111.28|0
1653561790000|2022-05-26 10:43:10|114.42|111.54|114.09|111.21|114.42|111.54|114.09|111.21|0
1653561800000|2022-05-26 10:43:20|113.96|111.08|113.83|110.95|113.96|111.08|113.83|110.95|0
1653561810000|2022-05-26 10:43:30|113.9|111.02|114.09|111.21|114.09|111.21|113.9|111.02|0
1653561820000|2022-05-26 10:43:40|113.96|111.08|113.96|111.08|113.96|111.08|113.96|111.08|0
1653561830000|2022-05-26 10:43:50|114.03|111.15|114.03|111.15|114.03|111.15|114.03|111.15|0
1653561840000|2022-05-26 10:44:00|114.09|111.21|114.09|111.21|114.09|111.21|114.09|111.21|0
1653561850000|2022-05-26 10:44:10|114.03|111.15|113.83|110.95|114.03|111.15|113.83|110.95|0
1653561860000|2022-05-26 10:44:20|113.7|110.82|113.64|110.76|113.7|110.82|113.64|110.76|0
1653561870000|2022-05-26 10:44:30|113.57|110.69|113.25|110.37|113.57|110.69|113.25|110.37|0
1653561880000|2022-05-26 10:44:40|113.31|110.43|113.44|110.56|113.44|110.56|113.31|110.43|0
1653561890000|2022-05-26 10:44:50|113.31|110.43|113.31|110.43|113.31|110.43|113.31|110.43|0
1653561900000|2022-05-26 10:45:00|113.06|110.18|112.93|110.05|113.06|110.18|112.87|109.99|0
1653561910000|2022-05-26 10:45:10|113.06|110.18|112.99|110.11|113.06|110.18|112.99|110.11|0
1653561920000|2022-05-26 10:45:20|113.06|110.18|112.8|109.92|113.06|110.18|112.8|109.92|0
1653561930000|2022-05-26 10:45:30|113.06|110.18|113.06|110.18|113.06|110.18|113.06|110.18|0
1653561940000|2022-05-26 10:45:40|112.93|110.05|112.93|110.05|113.06|110.18|112.93|110.05|0
1653561950000|2022-05-26 10:45:50|113.06|110.18|112.93|110.05|113.06|110.18|112.93|110.05|0
1653561960000|2022-05-26 10:46:00|112.8|109.92|112.8|109.92|112.8|109.92|112.8|109.92|0
1653561970000|2022-05-26 10:46:10|112.93|110.05|112.93|110.05|112.93|110.05|112.93|110.05|0
1653561980000|2022-05-26 10:46:20|112.8|109.92|112.86|109.98|112.93|110.05|112.8|109.92|0
1653561990000|2022-05-26 10:46:30|112.99|110.11|112.99|110.11|112.99|110.11|112.93|110.05|0
1653562000000|2022-05-26 10:46:40|112.93|110.05|112.93|110.05|112.93|110.05|112.93|110.05|0
1653562010000|2022-05-26 10:46:50|113.05|110.17|113.05|110.17|113.12|110.24|113.05|110.17|0
1653562020000|2022-05-26 10:47:00|112.93|110.05|113.05|110.17|113.05|110.17|112.93|110.05|0
1653562030000|2022-05-26 10:47:10|113.12|110.24|113.05|110.17|113.12|110.24|112.99|110.11|0
1653562040000|2022-05-26 10:47:20|112.92|110.04|112.92|110.04|113.05|110.17|112.92|110.04|0
1653562050000|2022-05-26 10:47:30|113.05|110.17|113.05|110.17|113.05|110.17|113.05|110.17|0
1653562060000|2022-05-26 10:47:40|113.18|110.3|113.18|110.3|113.18|110.3|113.18|110.3|0
1653562070000|2022-05-26 10:47:50|113.05|110.17|113.05|110.17|113.05|110.17|113.05|110.17|0
1653562080000|2022-05-26 10:48:00|112.92|110.04|112.8|109.92|112.92|110.04|112.8|109.92|0
1653562090000|2022-05-26 10:48:10|112.73|109.85|112.67|109.79|112.73|109.85|112.67|109.79|0
1653562100000|2022-05-26 10:48:20|112.73|109.85|112.73|109.85|112.79|109.91|112.73|109.85|0
1653562110000|2022-05-26 10:48:30|112.67|109.79|112.67|109.79|112.67|109.79|112.67|109.79|0
1653562120000|2022-05-26 10:48:40|112.79|109.91|112.79|109.91|112.79|109.91|112.79|109.91|0
1653562130000|2022-05-26 10:48:50|112.6|109.72|112.6|109.72|112.6|109.72|112.54|109.66|0
1653562140000|2022-05-26 10:49:00|112.54|109.66|112.54|109.66|112.54|109.66|112.54|109.66|0
1653562150000|2022-05-26 10:49:10|112.67|109.79|112.67|109.79|112.67|109.79|112.67|109.79|0
1653562160000|2022-05-26 10:49:20|112.66|109.78|112.54|109.66|112.66|109.78|112.54|109.66|0
1653562170000|2022-05-26 10:49:30|112.41|109.53|112.41|109.53|112.41|109.53|112.41|109.53|0
1653562180000|2022-05-26 10:49:40|112.22|109.34|112.28|109.4|112.41|109.53|112.22|109.34|0
1653562190000|2022-05-26 10:49:50|112.15|109.27|112.15|109.27|112.15|109.27|112.02|109.14|0
1653562200000|2022-05-26 10:50:00|112.02|109.14|111.9|109.02|112.02|109.14|111.9|109.02|0
1653562210000|2022-05-26 10:50:10|111.77|108.89|111.9|109.02|111.9|109.02|111.77|108.89|0
1653562220000|2022-05-26 10:50:20|111.84|108.96|111.84|108.96|111.84|108.96|111.77|108.89|0
1653562230000|2022-05-26 10:50:30|111.9|109.02|111.96|109.08|111.96|109.08|111.9|109.02|0
1653562240000|2022-05-26 10:50:40|111.9|109.02|111.83|108.95|111.9|109.02|111.83|108.95|0
1653562250000|2022-05-26 10:50:50|111.64|108.76|111.45|108.57|111.64|108.76|111.45|108.57|0
1653562260000|2022-05-26 10:51:00|111.39|108.51|111.26|108.38|111.39|108.51|111.26|108.38|0
1653562270000|2022-05-26 10:51:10|111.32|108.44|111.13|108.25|111.32|108.44|111.13|108.25|0
1653562280000|2022-05-26 10:51:20|111.07|108.19|111.13|108.25|111.13|108.25|111|108.12|0
1653562290000|2022-05-26 10:51:30|111|108.12|110.88|108|111|108.12|110.88|108|0
1653562300000|2022-05-26 10:51:40|110.62|107.74|110.69|107.81|110.75|107.87|110.62|107.74|0
1653562310000|2022-05-26 10:51:50|110.75|107.87|110.62|107.74|110.75|107.87|110.62|107.74|0
1653562320000|2022-05-26 10:52:00|110.75|107.87|110.56|107.68|110.75|107.87|110.56|107.68|0
1653562330000|2022-05-26 10:52:10|110.62|107.74|110.37|107.49|110.62|107.74|110.37|107.49|0
1653562350000|2022-05-26 10:52:30|110.31|107.43|110.31|107.43|110.31|107.43|110.31|107.43|0
1653562360000|2022-05-26 10:52:40|110.37|107.49|110.37|107.49|110.37|107.49|110.37|107.49|0
1653562380000|2022-05-26 10:53:00|110.31|107.43|110.24|107.36|110.37|107.49|110.24|107.36|0
1653562390000|2022-05-26 10:53:10|110.12|107.24|110.37|107.49|110.37|107.49|110.12|107.24|0
1653562400000|2022-05-26 10:53:20|110.24|107.36|110.24|107.36|110.24|107.36|110.24|107.36|0
1653562420000|2022-05-26 10:53:40|110.12|107.24|109.99|107.11|110.12|107.24|109.99|107.11|0
1653562430000|2022-05-26 10:53:50|110.05|107.17|110.11|107.23|110.11|107.23|110.05|107.17|0
1653562440000|2022-05-26 10:54:00|109.99|107.11|109.99|107.11|109.99|107.11|109.74|106.86|0
1653562450000|2022-05-26 10:54:10|109.74|106.86|109.74|106.86|109.74|106.86|109.74|106.86|0
1653562460000|2022-05-26 10:54:20|109.61|106.73|109.74|106.86|109.74|106.86|109.61|106.73|0
1653562470000|2022-05-26 10:54:30|109.61|106.73|109.74|106.86|109.74|106.86|109.61|106.73|0
1653562480000|2022-05-26 10:54:40|109.61|106.73|109.74|106.86|109.74|106.86|109.61|106.73|0
1653562490000|2022-05-26 10:54:50|109.86|106.98|109.99|107.11|109.99|107.11|109.86|106.98|0
1653562500000|2022-05-26 10:55:00|109.93|107.05|109.93|107.05|109.93|107.05|109.93|107.05|0
1653562510000|2022-05-26 10:55:10|109.99|107.11|109.99|107.11|110.11|107.23|109.99|107.11|0
1653562520000|2022-05-26 10:55:20|109.86|106.98|110.24|107.36|110.24|107.36|109.86|106.98|0
1653562540000|2022-05-26 10:55:40|110.36|107.48|110.24|107.36|110.36|107.48|110.24|107.36|0
1653562550000|2022-05-26 10:55:50|110.05|107.17|109.86|106.98|110.11|107.23|109.86|106.98|0
1653562560000|2022-05-26 10:56:00|109.73|106.85|109.61|106.73|109.73|106.85|109.61|106.73|0
1653562570000|2022-05-26 10:56:10|109.23|106.35|108.85|105.97|109.23|106.35|108.85|105.97|0
1653562580000|2022-05-26 10:56:20|108.6|105.72|108.48|105.6|108.6|105.72|108.42|105.54|0
1653562590000|2022-05-26 10:56:30|108.35|105.47|108.54|105.66|108.54|105.66|108.35|105.47|0
1653562600000|2022-05-26 10:56:40|108.48|105.6|108.98|106.1|108.98|106.1|108.48|105.6|0
1653562610000|2022-05-26 10:56:50|108.6|105.72|108.85|105.97|108.85|105.97|108.6|105.72|0
1653562620000|2022-05-26 10:57:00|108.73|105.85|108.73|105.85|108.73|105.85|108.73|105.85|0
1653562630000|2022-05-26 10:57:10|108.79|105.91|109.1|106.22|109.1|106.22|108.79|105.91|0
1653562650000|2022-05-26 10:57:30|109.23|106.35|109.23|106.35|109.23|106.35|109.1|106.22|0
1653562660000|2022-05-26 10:57:40|109.35|106.47|109.42|106.54|109.42|106.54|109.35|106.47|0
1653562670000|2022-05-26 10:57:50|109.48|106.6|109.35|106.47|109.6|106.72|109.35|106.47|0
1653562680000|2022-05-26 10:58:00|109.48|106.6|109.73|106.85|109.73|106.85|109.48|106.6|0
1653562690000|2022-05-26 10:58:10|109.6|106.72|109.6|106.72|109.6|106.72|109.6|106.72|0
1653562700000|2022-05-26 10:58:20|109.67|106.79|109.67|106.79|109.73|106.85|109.6|106.72|0
1653562710000|2022-05-26 10:58:30|109.73|106.85|109.92|107.04|109.92|107.04|109.73|106.85|0
1653562720000|2022-05-26 10:58:40|109.86|106.98|109.85|106.97|109.92|107.04|109.85|106.97|0
1653562730000|2022-05-26 10:58:50|109.79|106.91|109.48|106.6|109.85|106.97|109.48|106.6|0
1653562740000|2022-05-26 10:59:00|109.35|106.47|109.35|106.47|109.35|106.47|109.35|106.47|0
1653562750000|2022-05-26 10:59:10|109.23|106.35|109.35|106.47|109.35|106.47|109.23|106.35|0
1653562760000|2022-05-26 10:59:20|109.1|106.22|109.48|106.6|109.48|106.6|109.1|106.22|0
1653562770000|2022-05-26 10:59:30|109.73|106.85|109.79|106.91|109.85|106.97|109.73|106.85|0
1653562780000|2022-05-26 10:59:40|109.85|106.97|109.73|106.85|109.85|106.97|109.73|106.85|0
1653562790000|2022-05-26 10:59:50|109.85|106.97|109.98|107.1|109.98|107.1|109.85|106.97|0
1653562800000|2022-05-26 11:00:00|109.92|107.04|110.04|107.16|110.04|107.16|109.92|107.04|0
1653562810000|2022-05-26 11:00:10|110.1|107.22|110.04|107.16|110.1|107.22|109.98|107.1|0
1653562820000|2022-05-26 11:00:20|110.1|107.22|110.1|107.22|110.1|107.22|109.98|107.1|0
1653562830000|2022-05-26 11:00:30|109.73|106.85|109.98|107.1|109.98|107.1|109.73|106.85|0
1653562840000|2022-05-26 11:00:40|110.1|107.22|109.73|106.85|110.1|107.22|109.73|106.85|0
1653562850000|2022-05-26 11:00:50|109.92|107.04|109.85|106.97|109.92|107.04|109.85|106.97|0
1653562860000|2022-05-26 11:01:00|109.73|106.85|108.97|106.09|109.73|106.85|108.97|106.09|0
1653562870000|2022-05-26 11:01:10|109.22|106.34|108.97|106.09|109.22|106.34|108.97|106.09|0
1653562880000|2022-05-26 11:01:20|108.85|105.97|108.85|105.97|108.97|106.09|108.72|105.84|0
1653562890000|2022-05-26 11:01:30|108.97|106.09|108.85|105.97|108.97|106.09|108.85|105.97|0
1653562900000|2022-05-26 11:01:40|108.72|105.84|108.72|105.84|108.72|105.84|108.72|105.84|0
1653562910000|2022-05-26 11:01:50|108.59|105.71|108.72|105.84|108.72|105.84|108.59|105.71|0
1653562920000|2022-05-26 11:02:00|108.59|105.71|108.72|105.84|108.72|105.84|108.59|105.71|0
1653562930000|2022-05-26 11:02:10|108.59|105.71|107.72|104.84|108.59|105.71|107.72|104.84|0
1653562940000|2022-05-26 11:02:20|107.47|104.59|107.29|104.41|107.47|104.59|107.1|104.22|0
1653562950000|2022-05-26 11:02:30|107.6|104.72|107.35|104.47|107.6|104.72|107.1|104.22|0
1653562960000|2022-05-26 11:02:40|107.47|104.59|107.47|104.59|107.6|104.72|107.47|104.59|0
1653562970000|2022-05-26 11:02:50|107.6|104.72|107.6|104.72|107.6|104.72|107.6|104.72|0
1653562980000|2022-05-26 11:03:00|107.47|104.59|107.72|104.84|107.72|104.84|107.47|104.59|0
1653562990000|2022-05-26 11:03:10|107.35|104.47|107.54|104.66|107.6|104.72|107.35|104.47|0
1653563000000|2022-05-26 11:03:20|107.6|104.72|107.6|104.72|107.6|104.72|107.47|104.59|0
1653563010000|2022-05-26 11:03:30|107.72|104.84|107.47|104.59|107.84|104.96|107.47|104.59|0
1653563020000|2022-05-26 11:03:40|107.41|104.53|107.47|104.59|107.47|104.59|107.41|104.53|0
1653563030000|2022-05-26 11:03:50|107.41|104.53|107.22|104.34|107.41|104.53|107.22|104.34|0
1653563040000|2022-05-26 11:04:00|107.1|104.22|107.29|104.41|107.29|104.41|107.1|104.22|0
1653563050000|2022-05-26 11:04:10|106.85|103.97|106.97|104.09|107.1|104.22|106.85|103.97|0
1653563060000|2022-05-26 11:04:20|106.91|104.03|106.97|104.09|106.97|104.09|106.91|104.03|0
1653563070000|2022-05-26 11:04:30|106.85|103.97|106.85|103.97|106.85|103.97|106.73|103.85|0
1653563080000|2022-05-26 11:04:40|107.1|104.22|107.22|104.34|107.22|104.34|106.97|104.09|0
1653563090000|2022-05-26 11:04:50|107.1|104.22|106.97|104.09|107.1|104.22|106.97|104.09|0
1653563100000|2022-05-26 11:05:00|106.85|103.97|106.85|103.97|106.97|104.09|106.85|103.97|0
1653563110000|2022-05-26 11:05:10|106.73|103.85|106.97|104.09|106.97|104.09|106.73|103.85|0
1653563120000|2022-05-26 11:05:20|107.1|104.22|107.22|104.34|107.22|104.34|107.1|104.22|0
1653563130000|2022-05-26 11:05:30|107.34|104.46|107.34|104.46|107.34|104.46|107.34|104.46|0
1653563140000|2022-05-26 11:05:40|107.41|104.53|107.47|104.59|107.47|104.59|107.41|104.53|0
1653563150000|2022-05-26 11:05:50|107.59|104.71|107.47|104.59|107.59|104.71|107.47|104.59|0
1653563160000|2022-05-26 11:06:00|107.59|104.71|107.59|104.71|107.59|104.71|107.47|104.59|0
1653563170000|2022-05-26 11:06:10|107.72|104.84|107.84|104.96|107.84|104.96|107.72|104.84|0
1653563180000|2022-05-26 11:06:20|107.96|105.08|107.84|104.96|108.09|105.21|107.84|104.96|0
1653563190000|2022-05-26 11:06:30|107.96|105.08|108.09|105.21|108.09|105.21|107.96|105.08|0
1653563200000|2022-05-26 11:06:40|108.21|105.33|108.21|105.33|108.21|105.33|108.21|105.33|0
1653563210000|2022-05-26 11:06:50|108.09|105.21|108.21|105.33|108.21|105.33|108.09|105.21|0
1653563220000|2022-05-26 11:07:00|108.09|105.21|107.96|105.08|108.09|105.21|107.96|105.08|0
1653563230000|2022-05-26 11:07:10|107.9|105.02|107.84|104.96|107.96|105.08|107.84|104.96|0
1653563240000|2022-05-26 11:07:20|107.96|105.08|108.03|105.15|108.03|105.15|107.96|105.08|0
1653563250000|2022-05-26 11:07:30|108.21|105.33|108.09|105.21|108.21|105.33|107.96|105.08|0
1653563260000|2022-05-26 11:07:40|107.96|105.08|107.96|105.08|107.96|105.08|107.96|105.08|0
1653563270000|2022-05-26 11:07:50|108.09|105.21|108.09|105.21|108.09|105.21|108.09|105.21|0
1653563280000|2022-05-26 11:08:00|107.96|105.08|108.09|105.21|108.09|105.21|107.96|105.08|0
1653563290000|2022-05-26 11:08:10|108.03|105.15|107.96|105.08|108.09|105.21|107.96|105.08|0
1653563300000|2022-05-26 11:08:20|107.84|104.96|107.84|104.96|107.84|104.96|107.84|104.96|0
1653563310000|2022-05-26 11:08:30|107.71|104.83|107.53|104.65|107.71|104.83|107.53|104.65|0
1653563320000|2022-05-26 11:08:40|107.59|104.71|107.71|104.83|107.71|104.83|107.59|104.71|0
1653563330000|2022-05-26 11:08:50|107.84|104.96|107.83|104.95|107.84|104.96|107.83|104.95|0
1653563340000|2022-05-26 11:09:00|107.78|104.9|107.78|104.9|107.78|104.9|107.78|104.9|0
1653563350000|2022-05-26 11:09:10|107.59|104.71|107.59|104.71|107.59|104.71|107.53|104.65|0
1653563370000|2022-05-26 11:09:30|107.65|104.77|107.71|104.83|107.71|104.83|107.65|104.77|0
1653563380000|2022-05-26 11:09:40|107.59|104.71|107.58|104.7|107.59|104.71|107.58|104.7|0
1653563390000|2022-05-26 11:09:50|107.53|104.65|107.46|104.58|107.53|104.65|107.46|104.58|0
1653563400000|2022-05-26 11:10:00|107.83|104.95|107.34|104.46|107.83|104.95|107.34|104.46|0
1653563410000|2022-05-26 11:10:10|107.46|104.58|107.52|104.64|107.52|104.64|107.34|104.46|0
1653563420000|2022-05-26 11:10:20|107.46|104.58|107.21|104.33|107.46|104.58|107.21|104.33|0
1653563430000|2022-05-26 11:10:30|107.28|104.4|106.96|104.08|107.28|104.4|106.84|103.96|0
1653563440000|2022-05-26 11:10:40|107.03|104.15|106.47|103.59|107.03|104.15|106.47|103.59|0
1653563450000|2022-05-26 11:10:50|106.41|103.53|106.47|103.59|106.47|103.59|106.41|103.53|0
1653563460000|2022-05-26 11:11:00|106.35|103.47|106.35|103.47|106.35|103.47|106.35|103.47|0
1653563470000|2022-05-26 11:11:10|106.22|103.34|106.1|103.22|106.22|103.34|106.1|103.22|0
1653563480000|2022-05-26 11:11:20|106.29|103.41|105.73|102.85|106.29|103.41|105.61|102.73|0
1653563490000|2022-05-26 11:11:30|105.85|102.97|105.73|102.85|105.85|102.97|105.73|102.85|0
1653563500000|2022-05-26 11:11:40|105.85|102.97|106.22|103.34|106.22|103.34|105.85|102.97|0
1653563510000|2022-05-26 11:11:50|106.34|103.46|106.71|103.83|106.71|103.83|106.34|103.46|0
1653563520000|2022-05-26 11:12:00|106.65|103.77|106.47|103.59|106.65|103.77|106.47|103.59|0
1653563530000|2022-05-26 11:12:10|106.53|103.65|106.1|103.22|106.59|103.71|106.1|103.22|0
1653563550000|2022-05-26 11:12:30|106.34|103.46|106.34|103.46|106.47|103.59|106.34|103.46|0
1653563560000|2022-05-26 11:12:40|106.22|103.34|106.53|103.65|106.59|103.71|106.22|103.34|0
1653563570000|2022-05-26 11:12:50|106.59|103.71|106.71|103.83|106.84|103.96|106.59|103.71|0
1653563580000|2022-05-26 11:13:00|106.59|103.71|106.59|103.71|106.59|103.71|106.59|103.71|0
1653563590000|2022-05-26 11:13:10|106.71|103.83|106.59|103.71|106.71|103.83|106.59|103.71|0
1653563600000|2022-05-26 11:13:20|106.46|103.58|106.46|103.58|106.46|103.58|106.46|103.58|0
1653563610000|2022-05-26 11:13:30|106.53|103.65|106.34|103.46|106.53|103.65|106.34|103.46|0
1653563620000|2022-05-26 11:13:40|106.28|103.4|105.97|103.09|106.28|103.4|105.97|103.09|0
1653563630000|2022-05-26 11:13:50|106.09|103.21|106.09|103.21|106.09|103.21|106.09|103.21|0
1653563640000|2022-05-26 11:14:00|105.73|102.85|105.79|102.91|105.85|102.97|105.73|102.85|0
1653563650000|2022-05-26 11:14:10|105.85|102.97|105.72|102.84|105.85|102.97|105.72|102.84|0
1653563660000|2022-05-26 11:14:20|105.85|102.97|105.23|102.35|105.85|102.97|105.23|102.35|0
1653563670000|2022-05-26 11:14:30|104.99|102.11|104.81|101.93|104.99|102.11|104.81|101.93|0
1653563680000|2022-05-26 11:14:40|104.75|101.87|104.5|101.62|104.75|101.87|104.5|101.62|0
1653563690000|2022-05-26 11:14:50|104.87|101.99|104.74|101.86|104.87|101.99|104.74|101.86|0
1653563700000|2022-05-26 11:15:00|104.87|101.99|104.87|101.99|104.93|102.05|104.87|101.99|0
1653563710000|2022-05-26 11:15:10|104.74|101.86|104.62|101.74|104.74|101.86|104.62|101.74|0
1653563720000|2022-05-26 11:15:20|104.74|101.86|104.74|101.86|104.74|101.86|104.62|101.74|0
1653563730000|2022-05-26 11:15:30|104.87|101.99|104.87|101.99|105.11|102.23|104.74|101.86|0
1653563740000|2022-05-26 11:15:40|104.62|101.74|104.32|101.44|104.62|101.74|103.95|101.07|0
1653563750000|2022-05-26 11:15:50|103.89|101.01|103.77|100.89|103.89|101.01|103.77|100.89|0
1653563760000|2022-05-26 11:16:00|103.65|100.77|103.53|100.65|103.77|100.89|103.53|100.65|0
1653563770000|2022-05-26 11:16:10|103.65|100.77|103.53|100.65|103.77|100.89|103.53|100.65|0
1653563780000|2022-05-26 11:16:20|103.65|100.77|103.47|100.59|103.65|100.77|103.47|100.59|0
1653563790000|2022-05-26 11:16:30|103.53|100.65|103.53|100.65|103.53|100.65|103.53|100.65|0
1653563800000|2022-05-26 11:16:40|103.41|100.53|103.35|100.47|103.53|100.65|103.35|100.47|0
1653563810000|2022-05-26 11:16:50|103.47|100.59|104.01|101.13|104.01|101.13|103.47|100.59|0
1653563820000|2022-05-26 11:17:00|103.89|101.01|104.38|101.5|104.38|101.5|103.89|101.01|0
1653563830000|2022-05-26 11:17:10|104.25|101.37|104.25|101.37|104.38|101.5|104.25|101.37|0
1653563840000|2022-05-26 11:17:20|104.5|101.62|104.62|101.74|104.62|101.74|104.44|101.56|0
1653563850000|2022-05-26 11:17:30|104.8|101.92|104.98|102.1|105.11|102.23|104.74|101.86|0
1653563860000|2022-05-26 11:17:40|105.11|102.23|104.98|102.1|105.11|102.23|104.98|102.1|0
1653563870000|2022-05-26 11:17:50|104.86|101.98|104.98|102.1|104.98|102.1|104.86|101.98|0
1653563880000|2022-05-26 11:18:00|105.35|102.47|105.35|102.47|105.35|102.47|105.35|102.47|0
1653563890000|2022-05-26 11:18:10|105.47|102.59|105.54|102.66|105.54|102.66|105.47|102.59|0
1653563900000|2022-05-26 11:18:20|105.35|102.47|105.29|102.41|105.35|102.47|105.23|102.35|0
1653563910000|2022-05-26 11:18:30|105.47|102.59|105.23|102.35|105.47|102.59|105.23|102.35|0
1653563920000|2022-05-26 11:18:40|105.35|102.47|105.1|102.22|105.35|102.47|105.1|102.22|0
1653563930000|2022-05-26 11:18:50|104.98|102.1|104.74|101.86|104.98|102.1|104.74|101.86|0
1653563940000|2022-05-26 11:19:00|104.62|101.74|105.54|102.66|105.54|102.66|104.49|101.61|0
1653563950000|2022-05-26 11:19:10|105.42|102.54|105.54|102.66|105.54|102.66|105.42|102.54|0
1653563960000|2022-05-26 11:19:20|105.42|102.54|104.63|101.75|105.42|102.54|104.63|101.75|0
1653563970000|2022-05-26 11:19:30|104.76|101.88|104.39|101.51|104.76|101.88|104.39|101.51|0
1653563980000|2022-05-26 11:19:40|104.51|101.63|104.76|101.88|104.76|101.88|104.51|101.63|0
1653563990000|2022-05-26 11:19:50|104.63|101.75|105.12|102.24|105.12|102.24|104.63|101.75|0
1653564000000|2022-05-26 11:20:00|105|102.12|104.76|101.88|105|102.12|104.76|101.88|0
1653564010000|2022-05-26 11:20:10|104.88|102|105|102.12|105|102.12|104.88|102|0
1653564020000|2022-05-26 11:20:20|104.88|102|105.24|102.36|105.24|102.36|104.88|102|0
1653564030000|2022-05-26 11:20:30|105.12|102.24|105.12|102.24|105.12|102.24|105.12|102.24|0
1653564040000|2022-05-26 11:20:40|105.06|102.18|105.24|102.36|105.24|102.36|105.06|102.18|0
1653564050000|2022-05-26 11:20:50|105.36|102.48|105.48|102.6|105.48|102.6|105.24|102.36|0
1653564060000|2022-05-26 11:21:00|104.88|102|104.75|101.87|104.88|102|104.7|101.82|0
1653564070000|2022-05-26 11:21:10|104.51|101.63|104.03|101.15|104.51|101.63|104.03|101.15|0
1653564080000|2022-05-26 11:21:20|103.97|101.09|103.66|100.78|103.97|101.09|103.66|100.78|0
1653564090000|2022-05-26 11:21:30|103.54|100.66|102.94|100.06|103.54|100.66|102.94|100.06|0
1653564100000|2022-05-26 11:21:40|102.34|99.46|102.94|100.06|102.94|100.06|102.34|99.46|0
1653564110000|2022-05-26 11:21:50|102.82|99.94|103.18|100.3|103.18|100.3|102.82|99.94|0
1653564120000|2022-05-26 11:22:00|102.94|100.06|103.06|100.18|103.18|100.3|102.7|99.82|0
1653564130000|2022-05-26 11:22:10|103.18|100.3|103.06|100.18|103.18|100.3|102.94|100.06|0
1653564140000|2022-05-26 11:22:20|103.12|100.24|103.18|100.3|103.18|100.3|103.06|100.18|0
1653564150000|2022-05-26 11:22:30|103.06|100.18|103.18|100.3|103.18|100.3|103.06|100.18|0
1653564160000|2022-05-26 11:22:40|103.12|100.24|102.7|99.82|103.12|100.24|102.58|99.7|0
1653564170000|2022-05-26 11:22:50|102.82|99.94|102.7|99.82|102.82|99.94|102.7|99.82|0
1653564180000|2022-05-26 11:23:00|102.82|99.94|103|100.12|103|100.12|102.64|99.76|0
1653564190000|2022-05-26 11:23:10|103.06|100.18|103.06|100.18|103.42|100.54|103.06|100.18|0
1653564200000|2022-05-26 11:23:20|103.12|100.24|102.94|100.06|103.12|100.24|102.94|100.06|0
1653564210000|2022-05-26 11:23:30|103.06|100.18|103|100.12|103.18|100.3|103|100.12|0
1653564220000|2022-05-26 11:23:40|103.06|100.18|103.06|100.18|103.3|100.42|103.06|100.18|0
1653564230000|2022-05-26 11:23:50|102.7|99.82|102.46|99.58|102.82|99.94|102.46|99.58|0
1653564240000|2022-05-26 11:24:00|102.58|99.7|102.94|100.06|102.94|100.06|102.58|99.7|0
1653564250000|2022-05-26 11:24:10|102.82|99.94|102.58|99.7|102.82|99.94|102.58|99.7|0
1653564260000|2022-05-26 11:24:20|102.7|99.82|102.94|100.06|102.94|100.06|102.7|99.82|0
1653564270000|2022-05-26 11:24:30|102.82|99.94|102.82|99.94|102.82|99.94|102.82|99.94|0
1653564280000|2022-05-26 11:24:40|102.94|100.06|102.58|99.7|102.94|100.06|102.58|99.7|0
1653564290000|2022-05-26 11:24:50|102.46|99.58|102.22|99.34|102.46|99.58|102.22|99.34|0
1653564300000|2022-05-26 11:25:00|102.34|99.46|102.34|99.46|102.34|99.46|102.28|99.4|0
1653564310000|2022-05-26 11:25:10|102.22|99.34|102.52|99.64|102.52|99.64|102.22|99.34|0
1653564320000|2022-05-26 11:25:20|102.57|99.69|102.34|99.46|102.57|99.69|102.34|99.46|0
1653564330000|2022-05-26 11:25:30|102.57|99.69|102.69|99.81|102.69|99.81|102.57|99.69|0
1653564340000|2022-05-26 11:25:40|102.81|99.93|102.81|99.93|102.81|99.93|102.81|99.93|0
1653564350000|2022-05-26 11:25:50|102.69|99.81|102.69|99.81|102.69|99.81|102.69|99.81|0
1653564360000|2022-05-26 11:26:00|102.81|99.93|103.05|100.17|103.05|100.17|102.69|99.81|0
1653564370000|2022-05-26 11:26:10|103.17|100.29|102.93|100.05|103.17|100.29|102.93|100.05|0
1653564380000|2022-05-26 11:26:20|103.05|100.17|103.17|100.29|103.17|100.29|103.05|100.17|0
1653564390000|2022-05-26 11:26:30|103.29|100.41|103.29|100.41|103.29|100.41|103.29|100.41|0
1653564400000|2022-05-26 11:26:40|103.24|100.36|102.99|100.11|103.24|100.36|102.93|100.05|0
1653564410000|2022-05-26 11:26:50|102.93|100.05|102.81|99.93|102.93|100.05|102.69|99.81|0
1653564420000|2022-05-26 11:27:00|102.75|99.87|102.57|99.69|102.75|99.87|102.45|99.57|0
1653564430000|2022-05-26 11:27:10|102.63|99.75|102.57|99.69|102.63|99.75|102.57|99.69|0
1653564440000|2022-05-26 11:27:20|102.51|99.63|102.51|99.63|102.57|99.69|102.51|99.63|0
1653564450000|2022-05-26 11:27:30|102.45|99.57|102.21|99.33|102.45|99.57|102.04|99.16|0
1653564460000|2022-05-26 11:27:40|102.45|99.57|102.33|99.45|102.45|99.57|102.33|99.45|0
1653564470000|2022-05-26 11:27:50|102.21|99.33|102.45|99.57|102.45|99.57|102.21|99.33|0
1653564480000|2022-05-26 11:28:00|102.33|99.45|102.21|99.33|102.33|99.45|102.09|99.21|0
1653564490000|2022-05-26 11:28:10|102.09|99.21|101.38|98.5|102.09|99.21|101.38|98.5|0
1653564500000|2022-05-26 11:28:20|101.5|98.62|101.26|98.38|101.5|98.62|101.26|98.38|0
1653564510000|2022-05-26 11:28:30|101.14|98.26|101.08|98.2|101.2|98.32|101.08|98.2|0
1653564520000|2022-05-26 11:28:40|101.14|98.26|100.66|97.78|101.14|98.26|100.66|97.78|0
1653564530000|2022-05-26 11:28:50|100.55|97.67|100.66|97.78|100.66|97.78|100.55|97.67|0
1653564540000|2022-05-26 11:29:00|100.9|98.02|101.44|98.56|101.44|98.56|100.9|98.02|0
1653564550000|2022-05-26 11:29:10|101.38|98.5|101.38|98.5|101.38|98.5|101.26|98.38|0
1653564560000|2022-05-26 11:29:20|100.9|98.02|101.49|98.61|101.49|98.61|100.9|98.02|0
1653564570000|2022-05-26 11:29:30|101.61|98.73|101.26|98.38|101.61|98.73|101.26|98.38|0
1653564580000|2022-05-26 11:29:40|101.02|98.14|101.02|98.14|101.02|98.14|101.02|98.14|0
1653564600000|2022-05-26 11:30:00|100.9|98.02|100.78|97.9|100.9|98.02|100.78|97.9|0
1653564610000|2022-05-26 11:30:10|100.9|98.02|100.78|97.9|101.02|98.14|100.66|97.78|0
1653564620000|2022-05-26 11:30:20|100.84|97.96|100.9|98.02|100.9|98.02|100.84|97.96|0
1653564630000|2022-05-26 11:30:30|101.02|98.14|101.49|98.61|101.49|98.61|101.02|98.14|0
1653564640000|2022-05-26 11:30:40|101.37|98.49|101.49|98.61|101.61|98.73|101.37|98.49|0
1653564650000|2022-05-26 11:30:50|101.37|98.49|101.49|98.61|101.49|98.61|101.37|98.49|0
1653564660000|2022-05-26 11:31:00|101.61|98.73|101.73|98.85|101.73|98.85|101.61|98.73|0
1653564670000|2022-05-26 11:31:10|101.61|98.73|101.97|99.09|101.97|99.09|101.61|98.73|0
1653564680000|2022-05-26 11:31:20|102.21|99.33|102.09|99.21|102.21|99.33|101.97|99.09|0
1653564690000|2022-05-26 11:31:30|102.21|99.33|102.21|99.33|102.21|99.33|102.21|99.33|0
1653564700000|2022-05-26 11:31:40|101.97|99.09|101.85|98.97|101.97|99.09|101.73|98.85|0
1653564710000|2022-05-26 11:31:50|101.73|98.85|101.61|98.73|101.73|98.85|101.49|98.61|0
1653564720000|2022-05-26 11:32:00|102.21|99.33|102.68|99.8|102.68|99.8|102.21|99.33|0
1653564730000|2022-05-26 11:32:10|102.8|99.92|102.87|99.99|103.04|100.16|102.8|99.92|0
1653564740000|2022-05-26 11:32:20|102.92|100.04|103.4|100.52|103.4|100.52|102.92|100.04|0
1653564750000|2022-05-26 11:32:30|103.28|100.4|103.77|100.89|103.77|100.89|103.28|100.4|0
1653564760000|2022-05-26 11:32:40|103.64|100.76|103.35|100.47|103.64|100.76|103.28|100.4|0
1653564770000|2022-05-26 11:32:50|103.4|100.52|103.52|100.64|103.52|100.64|103.4|100.52|0
1653564780000|2022-05-26 11:33:00|103.71|100.83|103.52|100.64|103.77|100.89|103.52|100.64|0
1653564790000|2022-05-26 11:33:10|103.28|100.4|103.52|100.64|103.52|100.64|103.28|100.4|0
1653564800000|2022-05-26 11:33:20|103.4|100.52|103.52|100.64|103.52|100.64|103.4|100.52|0
1653564810000|2022-05-26 11:33:30|103.34|100.46|103.28|100.4|103.4|100.52|103.28|100.4|0
1653564820000|2022-05-26 11:33:40|103.16|100.28|103.4|100.52|103.4|100.52|103.16|100.28|0
1653564830000|2022-05-26 11:33:50|103.46|100.58|103.16|100.28|103.46|100.58|103.16|100.28|0
1653564840000|2022-05-26 11:34:00|103.28|100.4|103.4|100.52|103.4|100.52|103.28|100.4|0
1653564850000|2022-05-26 11:34:10|103.34|100.46|103.52|100.64|103.52|100.64|103.34|100.46|0
1653564870000|2022-05-26 11:34:30|103.58|100.7|103.52|100.64|103.64|100.76|103.52|100.64|0
1653564880000|2022-05-26 11:34:40|103.64|100.76|103.88|101|103.88|101|103.64|100.76|0
1653564890000|2022-05-26 11:34:50|103.76|100.88|103.76|100.88|103.82|100.94|103.7|100.82|0
1653564900000|2022-05-26 11:35:00|103.88|101|104.19|101.31|104.25|101.37|103.88|101|0
1653564910000|2022-05-26 11:35:10|104|101.12|103.76|100.88|104|101.12|103.76|100.88|0
1653564920000|2022-05-26 11:35:20|103.88|101|104.12|101.24|104.12|101.24|103.88|101|0
1653564930000|2022-05-26 11:35:30|104.24|101.36|104.37|101.49|104.37|101.49|104.24|101.36|0
1653564940000|2022-05-26 11:35:40|104.24|101.36|104.37|101.49|104.37|101.49|104.12|101.24|0
1653564950000|2022-05-26 11:35:50|104.49|101.61|104.49|101.61|104.49|101.61|104.37|101.49|0
1653564960000|2022-05-26 11:36:00|104.55|101.67|104.49|101.61|104.61|101.73|104.49|101.61|0
1653564970000|2022-05-26 11:36:10|104.24|101.36|104.24|101.36|104.24|101.36|104.24|101.36|0
1653564980000|2022-05-26 11:36:20|104.12|101.24|104.36|101.48|104.36|101.48|104.12|101.24|0
1653564990000|2022-05-26 11:36:30|104.49|101.61|104.73|101.85|104.85|101.97|104.49|101.61|0
1653565000000|2022-05-26 11:36:40|104.61|101.73|104.49|101.61|104.73|101.85|104.49|101.61|0
1653565010000|2022-05-26 11:36:50|104.55|101.67|104.48|101.6|104.61|101.73|104.48|101.6|0
1653565020000|2022-05-26 11:37:00|104.55|101.67|104.43|101.55|104.61|101.73|104.43|101.55|0
1653565030000|2022-05-26 11:37:10|104.36|101.48|104.24|101.36|104.36|101.48|104.24|101.36|0
1653565040000|2022-05-26 11:37:20|104.12|101.24|104.06|101.18|104.24|101.36|104.06|101.18|0
1653565050000|2022-05-26 11:37:30|104.12|101.24|104.12|101.24|104.12|101.24|104.06|101.18|0
1653565060000|2022-05-26 11:37:40|104.06|101.18|103.88|101|104.06|101.18|103.88|101|0
1653565070000|2022-05-26 11:37:50|103.82|100.94|103.4|100.52|103.82|100.94|103.4|100.52|0
1653565080000|2022-05-26 11:38:00|103.52|100.64|103.15|100.27|103.52|100.64|103.15|100.27|0
1653565090000|2022-05-26 11:38:10|103.03|100.15|102.79|99.91|103.03|100.15|102.79|99.91|0
1653565100000|2022-05-26 11:38:20|103.03|100.15|103.15|100.27|103.15|100.27|103.03|100.15|0
1653565110000|2022-05-26 11:38:30|103.27|100.39|103.27|100.39|103.27|100.39|103.22|100.34|0
1653565120000|2022-05-26 11:38:40|103.15|100.27|102.91|100.03|103.15|100.27|102.91|100.03|0
1653565130000|2022-05-26 11:38:50|103.03|100.15|102.91|100.03|103.03|100.15|102.91|100.03|0
1653565140000|2022-05-26 11:39:00|102.79|99.91|103.03|100.15|103.15|100.27|102.79|99.91|0
1653565150000|2022-05-26 11:39:10|103.15|100.27|103.15|100.27|103.15|100.27|103.15|100.27|0
1653565160000|2022-05-26 11:39:20|103.39|100.51|103.03|100.15|103.39|100.51|102.91|100.03|0
1653565170000|2022-05-26 11:39:30|102.91|100.03|102.85|99.97|103.03|100.15|102.85|99.97|0
1653565180000|2022-05-26 11:39:40|102.91|100.03|102.91|100.03|103.03|100.15|102.91|100.03|0
1653565190000|2022-05-26 11:39:50|103.03|100.15|103.03|100.15|103.03|100.15|102.97|100.09|0
1653565200000|2022-05-26 11:40:00|103.15|100.27|103.15|100.27|103.27|100.39|103.15|100.27|0
1653565210000|2022-05-26 11:40:10|103.27|100.39|103.39|100.51|103.39|100.51|103.27|100.39|0
1653565220000|2022-05-26 11:40:20|103.51|100.63|103.51|100.63|103.51|100.63|103.39|100.51|0
1653565230000|2022-05-26 11:40:30|103.63|100.75|103.63|100.75|103.63|100.75|103.51|100.63|0
1653565240000|2022-05-26 11:40:40|103.51|100.63|103.15|100.27|103.51|100.63|103.15|100.27|0
1653565250000|2022-05-26 11:40:50|103.03|100.15|102.79|99.91|103.03|100.15|102.67|99.79|0
1653565260000|2022-05-26 11:41:00|103.03|100.15|102.67|99.79|103.03|100.15|102.67|99.79|0
1653565270000|2022-05-26 11:41:10|102.55|99.67|103.03|100.15|103.15|100.27|102.55|99.67|0
1653565280000|2022-05-26 11:41:20|103.15|100.27|103.15|100.27|103.21|100.33|103.15|100.27|0
1653565290000|2022-05-26 11:41:30|103.09|100.21|103.15|100.27|103.15|100.27|103.09|100.21|0
1653565300000|2022-05-26 11:41:40|102.67|99.79|102.67|99.79|102.73|99.85|102.67|99.79|0
1653565310000|2022-05-26 11:41:50|102.73|99.85|103.03|100.15|103.03|100.15|102.73|99.85|0
1653565320000|2022-05-26 11:42:00|102.67|99.79|102.67|99.79|102.67|99.79|102.67|99.79|0
1653565330000|2022-05-26 11:42:10|102.79|99.91|102.67|99.79|102.79|99.91|102.43|99.55|0
1653565340000|2022-05-26 11:42:20|102.91|100.03|102.91|100.03|103.03|100.15|102.91|100.03|0
1653565350000|2022-05-26 11:42:30|102.97|100.09|102.91|100.03|102.97|100.09|102.91|100.03|0
1653565360000|2022-05-26 11:42:40|102.79|99.91|102.91|100.03|102.91|100.03|102.79|99.91|0
1653565370000|2022-05-26 11:42:50|103.03|100.15|103.27|100.39|103.27|100.39|103.03|100.15|0
1653565380000|2022-05-26 11:43:00|103.33|100.45|103.51|100.63|103.51|100.63|103.33|100.45|0
1653565390000|2022-05-26 11:43:10|103.57|100.69|103.27|100.39|103.57|100.69|103.15|100.27|0
1653565400000|2022-05-26 11:43:20|103.09|100.21|103.03|100.15|103.09|100.21|103.03|100.15|0
1653565410000|2022-05-26 11:43:30|103.15|100.27|103.15|100.27|103.27|100.39|103.03|100.15|0
1653565420000|2022-05-26 11:43:40|103.27|100.39|103.15|100.27|103.27|100.39|103.15|100.27|0
1653565430000|2022-05-26 11:43:50|103.39|100.51|103.27|100.39|103.39|100.51|103.27|100.39|0
1653565440000|2022-05-26 11:44:00|103.26|100.38|103.02|100.14|103.26|100.38|103.02|100.14|0
1653565450000|2022-05-26 11:44:10|103.14|100.26|103.26|100.38|103.39|100.51|103.14|100.26|0
1653565460000|2022-05-26 11:44:20|103.38|100.5|103.45|100.57|103.45|100.57|103.38|100.5|0
1653565470000|2022-05-26 11:44:30|103.38|100.5|103.26|100.38|103.45|100.57|103.26|100.38|0
1653565480000|2022-05-26 11:44:40|103.38|100.5|103.38|100.5|103.38|100.5|103.38|100.5|0
1653565490000|2022-05-26 11:44:50|103.5|100.62|103.57|100.69|103.57|100.69|103.5|100.62|0
1653565500000|2022-05-26 11:45:00|103.5|100.62|103.62|100.74|103.62|100.74|103.5|100.62|0
1653565510000|2022-05-26 11:45:10|103.75|100.87|103.87|100.99|103.87|100.99|103.75|100.87|0
1653565520000|2022-05-26 11:45:20|103.75|100.87|103.74|100.86|103.87|100.99|103.62|100.74|0
1653565530000|2022-05-26 11:45:30|103.87|100.99|103.62|100.74|103.87|100.99|103.62|100.74|0
1653565540000|2022-05-26 11:45:40|103.57|100.69|103.45|100.57|103.57|100.69|103.45|100.57|0
1653565550000|2022-05-26 11:45:50|103.38|100.5|103.62|100.74|103.62|100.74|103.38|100.5|0
1653565560000|2022-05-26 11:46:00|103.44|100.56|103.5|100.62|103.5|100.62|103.44|100.56|0
1653565580000|2022-05-26 11:46:20|103.62|100.74|103.5|100.62|103.62|100.74|103.5|100.62|0
1653565590000|2022-05-26 11:46:30|103.38|100.5|103.38|100.5|103.38|100.5|103.38|100.5|0
1653565600000|2022-05-26 11:46:40|103.56|100.68|103.56|100.68|103.56|100.68|103.56|100.68|0
1653565610000|2022-05-26 11:46:50|103.5|100.62|103.26|100.38|103.5|100.62|103.14|100.26|0
1653565620000|2022-05-26 11:47:00|103.38|100.5|103.38|100.5|103.38|100.5|103.38|100.5|0
1653565630000|2022-05-26 11:47:10|103.14|100.26|102.66|99.78|103.14|100.26|102.66|99.78|0
1653565640000|2022-05-26 11:47:20|102.6|99.72|102.54|99.66|102.78|99.9|102.54|99.66|0
1653565650000|2022-05-26 11:47:30|102.6|99.72|102.36|99.48|102.6|99.72|102.36|99.48|0
1653565660000|2022-05-26 11:47:40|102.66|99.78|102.6|99.72|102.66|99.78|102.6|99.72|0
1653565670000|2022-05-26 11:47:50|102.66|99.78|102.54|99.66|102.66|99.78|102.54|99.66|0
1653565680000|2022-05-26 11:48:00|102.66|99.78|102.42|99.54|102.78|99.9|102.42|99.54|0
1653565690000|2022-05-26 11:48:10|102.3|99.42|102.12|99.24|102.3|99.42|102.12|99.24|0
1653565700000|2022-05-26 11:48:20|102.3|99.42|102.3|99.42|102.42|99.54|102.18|99.3|0
1653565710000|2022-05-26 11:48:30|102.18|99.3|102.3|99.42|102.3|99.42|102.18|99.3|0
1653565720000|2022-05-26 11:48:40|102.18|99.3|102.3|99.42|102.3|99.42|102.18|99.3|0
1653565730000|2022-05-26 11:48:50|102.18|99.3|102.3|99.42|102.3|99.42|102.18|99.3|0
1653565740000|2022-05-26 11:49:00|102.42|99.54|102.48|99.6|102.48|99.6|102.3|99.42|0
1653565750000|2022-05-26 11:49:10|102.18|99.3|102.9|100.02|102.9|100.02|102.18|99.3|0
1653565760000|2022-05-26 11:49:20|102.24|99.36|102.18|99.3|102.24|99.36|102.06|99.18|0
1653565770000|2022-05-26 11:49:30|102.36|99.48|102.3|99.42|102.36|99.48|102.3|99.42|0
1653565780000|2022-05-26 11:49:40|102.24|99.36|102.36|99.48|102.36|99.48|102.24|99.36|0
1653565790000|2022-05-26 11:49:50|102.3|99.42|102.3|99.42|102.42|99.54|102.3|99.42|0
1653565800000|2022-05-26 11:50:00|102.41|99.53|102.41|99.53|102.41|99.53|102.41|99.53|0
1653565810000|2022-05-26 11:50:10|102.53|99.65|102.53|99.65|102.53|99.65|102.41|99.53|0
1653565820000|2022-05-26 11:50:20|102.41|99.53|102.29|99.41|102.41|99.53|102.29|99.41|0
1653565830000|2022-05-26 11:50:30|102.24|99.36|102.36|99.48|102.53|99.65|102.24|99.36|0
1653565840000|2022-05-26 11:50:40|102.41|99.53|102.65|99.77|102.65|99.77|102.41|99.53|0
1653565850000|2022-05-26 11:50:50|102.53|99.65|102.53|99.65|102.65|99.77|102.53|99.65|0
1653565860000|2022-05-26 11:51:00|102.41|99.53|102.48|99.6|102.48|99.6|102.41|99.53|0
1653565870000|2022-05-26 11:51:10|102.41|99.53|102.36|99.48|102.41|99.53|102.29|99.41|0
1653565880000|2022-05-26 11:51:20|102.29|99.41|102.05|99.17|102.29|99.41|102.05|99.17|0
1653565890000|2022-05-26 11:51:30|102.12|99.24|102.12|99.24|102.17|99.29|102.05|99.17|0
1653565900000|2022-05-26 11:51:40|102.17|99.29|102.17|99.29|102.29|99.41|102.17|99.29|0
1653565910000|2022-05-26 11:51:50|102.05|99.17|102.05|99.17|102.05|99.17|102.05|99.17|0
1653565920000|2022-05-26 11:52:00|101.93|99.05|102.05|99.17|102.05|99.17|101.93|99.05|0
1653565930000|2022-05-26 11:52:10|101.93|99.05|102.17|99.29|102.17|99.29|101.93|99.05|0
1653565940000|2022-05-26 11:52:20|101.88|99|102.17|99.29|102.17|99.29|101.81|98.93|0
1653565950000|2022-05-26 11:52:30|102.29|99.41|102.29|99.41|102.29|99.41|102.29|99.41|0
1653565960000|2022-05-26 11:52:40|102.35|99.47|102.53|99.65|102.53|99.65|102.35|99.47|0
1653565970000|2022-05-26 11:52:50|102.59|99.71|102.65|99.77|102.65|99.77|102.53|99.65|0
1653565980000|2022-05-26 11:53:00|102.59|99.71|102.89|100.01|102.89|100.01|102.59|99.71|0
1653565990000|2022-05-26 11:53:10|103.01|100.13|103.13|100.25|103.13|100.25|102.89|100.01|0
1653566000000|2022-05-26 11:53:20|103.01|100.13|103.25|100.37|103.25|100.37|103.01|100.13|0
1653566010000|2022-05-26 11:53:30|103.37|100.49|103.49|100.61|103.49|100.61|103.37|100.49|0
1653566020000|2022-05-26 11:53:40|103.37|100.49|103.37|100.49|103.37|100.49|103.25|100.37|0
1653566030000|2022-05-26 11:53:50|103.25|100.37|103.37|100.49|103.37|100.49|103.25|100.37|0
1653566040000|2022-05-26 11:54:00|103.01|100.13|103.13|100.25|103.13|100.25|102.95|100.07|0
1653566050000|2022-05-26 11:54:10|103.01|100.13|103.85|100.97|103.85|100.97|102.89|100.01|0
1653566060000|2022-05-26 11:54:20|103.61|100.73|103.55|100.67|103.61|100.73|103.55|100.67|0
1653566070000|2022-05-26 11:54:30|103.49|100.61|103.61|100.73|103.61|100.73|103.49|100.61|0
1653566080000|2022-05-26 11:54:40|103.73|100.85|103.61|100.73|103.73|100.85|103.61|100.73|0
1653566090000|2022-05-26 11:54:50|103.67|100.79|103.79|100.91|103.79|100.91|103.49|100.61|0
1653566100000|2022-05-26 11:55:00|103.85|100.97|103.85|100.97|103.85|100.97|103.85|100.97|0
1653566110000|2022-05-26 11:55:10|104.15|101.27|104.33|101.45|104.33|101.45|104.15|101.27|0
1653566120000|2022-05-26 11:55:20|104.21|101.33|104.45|101.57|104.45|101.57|104.09|101.21|0
1653566130000|2022-05-26 11:55:30|104.33|101.45|104.7|101.82|104.7|101.82|104.33|101.45|0
1653566140000|2022-05-26 11:55:40|104.82|101.94|104.94|102.06|104.94|102.06|104.7|101.82|0
1653566150000|2022-05-26 11:55:50|104.88|102|105.06|102.18|105.06|102.18|104.88|102|0
1653566160000|2022-05-26 11:56:00|105.18|102.3|105.06|102.18|105.18|102.3|105.06|102.18|0
1653566170000|2022-05-26 11:56:10|105|102.12|104.7|101.82|105|102.12|104.7|101.82|0
1653566180000|2022-05-26 11:56:20|104.76|101.88|104.57|101.69|104.76|101.88|104.57|101.69|0
1653566190000|2022-05-26 11:56:30|104.7|101.82|104.82|101.94|104.82|101.94|104.7|101.82|0
1653566200000|2022-05-26 11:56:40|104.76|101.88|104.94|102.06|104.94|102.06|104.76|101.88|0
1653566210000|2022-05-26 11:56:50|104.82|101.94|104.45|101.57|104.82|101.94|104.45|101.57|0
1653566220000|2022-05-26 11:57:00|104.39|101.51|104.33|101.45|104.39|101.51|104.33|101.45|0
1653566230000|2022-05-26 11:57:10|104.21|101.33|103.97|101.09|104.21|101.33|103.97|101.09|0
1653566240000|2022-05-26 11:57:20|104.21|101.33|104.09|101.21|104.21|101.33|104.09|101.21|0
1653566250000|2022-05-26 11:57:30|104.21|101.33|104.33|101.45|104.33|101.45|104.21|101.33|0
1653566260000|2022-05-26 11:57:40|104.27|101.39|104.39|101.51|104.39|101.51|104.27|101.39|0
1653566270000|2022-05-26 11:57:50|104.45|101.57|104.33|101.45|104.45|101.57|104.33|101.45|0
1653566280000|2022-05-26 11:58:00|104.45|101.57|104.57|101.69|104.57|101.69|104.45|101.57|0
1653566290000|2022-05-26 11:58:10|104.69|101.81|104.76|101.88|104.76|101.88|104.69|101.81|0
1653566300000|2022-05-26 11:58:20|104.57|101.69|104.33|101.45|104.57|101.69|104.33|101.45|0
1653566310000|2022-05-26 11:58:30|104.45|101.57|104.21|101.33|104.45|101.57|104.21|101.33|0
1653566330000|2022-05-26 11:58:50|104.15|101.27|104.33|101.45|104.33|101.45|104.15|101.27|0
1653566340000|2022-05-26 11:59:00|104.45|101.57|104.45|101.57|104.45|101.57|104.45|101.57|0
1653566350000|2022-05-26 11:59:10|104.81|101.93|105.06|102.18|105.06|102.18|104.81|101.93|0
1653566360000|2022-05-26 11:59:20|104.93|102.05|104.93|102.05|104.93|102.05|104.88|102|0
1653566370000|2022-05-26 11:59:30|104.81|101.93|104.57|101.69|104.81|101.93|104.57|101.69|0
1653566380000|2022-05-26 11:59:40|104.45|101.57|104.33|101.45|104.45|101.57|104.21|101.33|0
1653566390000|2022-05-26 11:59:50|104.27|101.39|104.21|101.33|104.33|101.45|104.21|101.33|0
1653566400000|2022-05-26 12:00:00|104.45|101.57|104.33|101.45|104.45|101.57|104.33|101.45|0
1653566410000|2022-05-26 12:00:10|104.39|101.51|104.69|101.81|104.69|101.81|104.39|101.51|0
1653566420000|2022-05-26 12:00:20|104.63|101.75|104.81|101.93|104.87|101.99|104.57|101.69|0
1653566430000|2022-05-26 12:00:30|104.93|102.05|104.93|102.05|104.93|102.05|104.93|102.05|0
1653566440000|2022-05-26 12:00:40|105.05|102.17|105.05|102.17|105.05|102.17|104.93|102.05|0
1653566450000|2022-05-26 12:00:50|104.93|102.05|104.69|101.81|104.93|102.05|104.69|101.81|0
1653566460000|2022-05-26 12:01:00|104.81|101.93|104.81|101.93|104.81|101.93|104.81|101.93|0
1653566470000|2022-05-26 12:01:10|104.93|102.05|104.81|101.93|104.93|102.05|104.69|101.81|0
1653566480000|2022-05-26 12:01:20|104.93|102.05|104.93|102.05|104.93|102.05|104.93|102.05|0
1653566490000|2022-05-26 12:01:30|105.05|102.17|105.05|102.17|105.05|102.17|105.05|102.17|0
1653566500000|2022-05-26 12:01:40|104.93|102.05|105.3|102.42|105.3|102.42|104.93|102.05|0
1653566510000|2022-05-26 12:01:50|105.17|102.29|105.42|102.54|105.42|102.54|105.17|102.29|0
1653566520000|2022-05-26 12:02:00|105.54|102.66|105.66|102.78|105.66|102.78|105.54|102.66|0
1653566530000|2022-05-26 12:02:10|105.54|102.66|105.42|102.54|105.54|102.66|105.42|102.54|0
1653566540000|2022-05-26 12:02:20|105.66|102.78|105.73|102.85|105.73|102.85|105.66|102.78|0
1653566550000|2022-05-26 12:02:30|105.66|102.78|105.66|102.78|105.66|102.78|105.66|102.78|0
1653566560000|2022-05-26 12:02:40|105.78|102.9|105.66|102.78|105.78|102.9|105.66|102.78|0
1653566570000|2022-05-26 12:02:50|105.78|102.9|105.78|102.9|105.78|102.9|105.78|102.9|0
1653566580000|2022-05-26 12:03:00|105.85|102.97|105.66|102.78|105.85|102.97|105.66|102.78|0
1653566590000|2022-05-26 12:03:10|105.54|102.66|105.54|102.66|105.66|102.78|105.54|102.66|0
1653566600000|2022-05-26 12:03:20|105.66|102.78|105.66|102.78|105.66|102.78|105.66|102.78|0
1653566610000|2022-05-26 12:03:30|105.54|102.66|105.66|102.78|105.66|102.78|105.42|102.54|0
1653566620000|2022-05-26 12:03:40|105.54|102.66|105.41|102.53|105.54|102.66|105.41|102.53|0
1653566630000|2022-05-26 12:03:50|105.29|102.41|104.81|101.93|105.29|102.41|104.81|101.93|0
1653566640000|2022-05-26 12:04:00|104.87|101.99|104.93|102.05|104.93|102.05|104.81|101.93|0
1653566650000|2022-05-26 12:04:10|104.8|101.92|105.05|102.17|105.05|102.17|104.8|101.92|0
1653566660000|2022-05-26 12:04:20|105.11|102.23|105.05|102.17|105.11|102.23|105.05|102.17|0
1653566670000|2022-05-26 12:04:30|104.93|102.05|104.93|102.05|104.93|102.05|104.93|102.05|0
1653566680000|2022-05-26 12:04:40|105.05|102.17|105.05|102.17|105.05|102.17|105.05|102.17|0
1653566690000|2022-05-26 12:04:50|104.93|102.05|105.11|102.23|105.11|102.23|104.93|102.05|0
1653566700000|2022-05-26 12:05:00|105.23|102.35|105.29|102.41|105.29|102.41|105.23|102.35|0
1653566710000|2022-05-26 12:05:10|105.53|102.65|105.66|102.78|105.66|102.78|105.53|102.65|0
1653566720000|2022-05-26 12:05:20|105.53|102.65|105.41|102.53|105.53|102.65|105.41|102.53|0
1653566730000|2022-05-26 12:05:30|105.53|102.65|105.53|102.65|105.53|102.65|105.53|102.65|0
1653566740000|2022-05-26 12:05:40|105.66|102.78|105.78|102.9|105.78|102.9|105.66|102.78|0
1653566750000|2022-05-26 12:05:50|105.66|102.78|105.66|102.78|105.66|102.78|105.53|102.65|0
1653566760000|2022-05-26 12:06:00|105.53|102.65|106.02|103.14|106.02|103.14|105.53|102.65|0
1653566770000|2022-05-26 12:06:10|106.15|103.27|106.39|103.51|106.39|103.51|106.15|103.27|0
1653566790000|2022-05-26 12:06:30|106.45|103.57|106.51|103.63|106.51|103.63|106.45|103.57|0
1653566800000|2022-05-26 12:06:40|106.27|103.39|106.27|103.39|106.39|103.51|106.27|103.39|0
1653566810000|2022-05-26 12:06:50|106.51|103.63|106.39|103.51|106.51|103.63|106.39|103.51|0
1653566820000|2022-05-26 12:07:00|106.27|103.39|106.27|103.39|106.27|103.39|106.27|103.39|0
1653566830000|2022-05-26 12:07:10|106.33|103.45|106.27|103.39|106.33|103.45|106.27|103.39|0
1653566840000|2022-05-26 12:07:20|106.39|103.51|106.51|103.63|106.51|103.63|106.39|103.51|0
1653566850000|2022-05-26 12:07:30|106.39|103.51|106.27|103.39|106.39|103.51|106.27|103.39|0
1653566860000|2022-05-26 12:07:40|106.21|103.33|106.39|103.51|106.39|103.51|106.21|103.33|0
1653566870000|2022-05-26 12:07:50|106.51|103.63|106.51|103.63|106.51|103.63|106.39|103.51|0
1653566880000|2022-05-26 12:08:00|106.39|103.51|106.51|103.63|106.51|103.63|106.39|103.51|0
1653566890000|2022-05-26 12:08:10|106.63|103.75|106.39|103.51|106.63|103.75|106.39|103.51|0
1653566900000|2022-05-26 12:08:20|106.26|103.38|106.26|103.38|106.26|103.38|106.21|103.33|0
1653566910000|2022-05-26 12:08:30|106.39|103.51|106.63|103.75|106.63|103.75|106.39|103.51|0
1653566920000|2022-05-26 12:08:40|106.51|103.63|106.63|103.75|106.63|103.75|106.51|103.63|0
1653566940000|2022-05-26 12:09:00|106.57|103.69|106.76|103.88|106.76|103.88|106.51|103.63|0
1653566950000|2022-05-26 12:09:10|106.63|103.75|106.7|103.82|106.76|103.88|106.63|103.75|0
1653566960000|2022-05-26 12:09:20|106.39|103.51|106.39|103.51|106.39|103.51|106.26|103.38|0
1653566970000|2022-05-26 12:09:30|106.26|103.38|106.2|103.32|106.26|103.38|106.02|103.14|0
1653566980000|2022-05-26 12:09:40|106.26|103.38|106.26|103.38|106.26|103.38|106.14|103.26|0
1653566990000|2022-05-26 12:09:50|106.38|103.5|106.51|103.63|106.51|103.63|106.38|103.5|0
1653567000000|2022-05-26 12:10:00|106.63|103.75|106.63|103.75|106.63|103.75|106.63|103.75|0
1653567010000|2022-05-26 12:10:10|106.51|103.63|106.26|103.38|106.51|103.63|106.26|103.38|0
1653567020000|2022-05-26 12:10:20|106.38|103.5|106.51|103.63|106.51|103.63|106.38|103.5|0
1653567030000|2022-05-26 12:10:30|106.38|103.5|106.57|103.69|106.57|103.69|106.38|103.5|0
1653567040000|2022-05-26 12:10:40|106.51|103.63|106.57|103.69|106.57|103.69|106.51|103.63|0
1653567050000|2022-05-26 12:10:50|106.63|103.75|106.51|103.63|106.63|103.75|106.51|103.63|0
1653567060000|2022-05-26 12:11:00|106.38|103.5|106.51|103.63|106.51|103.63|106.38|103.5|0
1653567070000|2022-05-26 12:11:10|106.45|103.57|106.38|103.5|106.51|103.63|106.38|103.5|0
1653567080000|2022-05-26 12:11:20|106.26|103.38|106.26|103.38|106.26|103.38|106.26|103.38|0
1653567090000|2022-05-26 12:11:30|106.14|103.26|106.08|103.2|106.14|103.26|106.01|103.13|0
1653567100000|2022-05-26 12:11:40|106.01|103.13|106.14|103.26|106.26|103.38|106.01|103.13|0
1653567110000|2022-05-26 12:11:50|106.26|103.38|106.26|103.38|106.26|103.38|106.2|103.32|0
1653567120000|2022-05-26 12:12:00|106.2|103.32|106.5|103.62|106.5|103.62|106.2|103.32|0
1653567130000|2022-05-26 12:12:10|106.38|103.5|106.38|103.5|106.38|103.5|106.26|103.38|0
1653567140000|2022-05-26 12:12:20|106.5|103.62|106.38|103.5|106.5|103.62|106.38|103.5|0
1653567150000|2022-05-26 12:12:30|106.5|103.62|106.26|103.38|106.5|103.62|106.26|103.38|0
1653567160000|2022-05-26 12:12:40|106.38|103.5|106.38|103.5|106.38|103.5|106.38|103.5|0
1653567170000|2022-05-26 12:12:50|106.26|103.38|106.26|103.38|106.32|103.44|106.26|103.38|0
1653567180000|2022-05-26 12:13:00|106.13|103.25|106.5|103.62|106.5|103.62|106.13|103.25|0
1653567190000|2022-05-26 12:13:10|106.38|103.5|106.26|103.38|106.5|103.62|106.26|103.38|0
1653567200000|2022-05-26 12:13:20|106.13|103.25|106.13|103.25|106.13|103.25|106.13|103.25|0
1653567210000|2022-05-26 12:13:30|106.01|103.13|105.89|103.01|106.01|103.13|105.89|103.01|0
1653567220000|2022-05-26 12:13:40|105.77|102.89|105.89|103.01|105.89|103.01|105.77|102.89|0
1653567240000|2022-05-26 12:14:00|105.64|102.76|105.64|102.76|105.64|102.76|105.64|102.76|0
1653567250000|2022-05-26 12:14:10|105.76|102.88|106.01|103.13|106.01|103.13|105.76|102.88|0
1653567260000|2022-05-26 12:14:20|105.89|103.01|105.89|103.01|105.89|103.01|105.89|103.01|0
1653567270000|2022-05-26 12:14:30|105.83|102.95|105.83|102.95|105.89|103.01|105.83|102.95|0
1653567280000|2022-05-26 12:14:40|105.89|103.01|106.07|103.19|106.13|103.25|105.89|103.01|0
1653567290000|2022-05-26 12:14:50|106.13|103.25|106.25|103.37|106.25|103.37|106.13|103.25|0
1653567300000|2022-05-26 12:15:00|106.19|103.31|106.25|103.37|106.25|103.37|106.19|103.31|0
1653567310000|2022-05-26 12:15:10|106.5|103.62|106.5|103.62|106.62|103.74|106.5|103.62|0
1653567320000|2022-05-26 12:15:20|106.62|103.74|106.87|103.99|106.87|103.99|106.56|103.68|0
1653567330000|2022-05-26 12:15:30|106.99|104.11|106.74|103.86|106.99|104.11|106.74|103.86|0
1653567340000|2022-05-26 12:15:40|106.87|103.99|106.74|103.86|106.87|103.99|106.74|103.86|0
1653567350000|2022-05-26 12:15:50|106.62|103.74|106.5|103.62|106.68|103.8|106.5|103.62|0
1653567360000|2022-05-26 12:16:00|106.62|103.74|106.74|103.86|106.74|103.86|106.62|103.74|0
1653567370000|2022-05-26 12:16:10|106.87|103.99|106.87|103.99|106.99|104.11|106.87|103.99|0
1653567380000|2022-05-26 12:16:20|106.74|103.86|106.99|104.11|106.99|104.11|106.74|103.86|0
1653567390000|2022-05-26 12:16:30|107.36|104.48|107.36|104.48|107.36|104.48|107.36|104.48|0
1653567400000|2022-05-26 12:16:40|107.61|104.73|107.48|104.6|107.86|104.98|107.48|104.6|0
1653567410000|2022-05-26 12:16:50|107.36|104.48|107.36|104.48|107.48|104.6|107.36|104.48|0
1653567420000|2022-05-26 12:17:00|107.42|104.54|107.61|104.73|107.73|104.85|107.42|104.54|0
1653567430000|2022-05-26 12:17:10|107.73|104.85|107.61|104.73|107.85|104.97|107.61|104.73|0
1653567440000|2022-05-26 12:17:20|107.48|104.6|107.48|104.6|107.61|104.73|107.48|104.6|0
1653567450000|2022-05-26 12:17:30|107.36|104.48|107.23|104.35|107.36|104.48|107.23|104.35|0
1653567460000|2022-05-26 12:17:40|107.61|104.73|107.48|104.6|107.61|104.73|107.48|104.6|0
1653567470000|2022-05-26 12:17:50|107.55|104.67|107.42|104.54|107.61|104.73|107.42|104.54|0
1653567480000|2022-05-26 12:18:00|107.36|104.48|107.36|104.48|107.36|104.48|107.36|104.48|0
1653567490000|2022-05-26 12:18:10|107.23|104.35|107.11|104.23|107.23|104.35|107.11|104.23|0
1653567500000|2022-05-26 12:18:20|106.99|104.11|106.99|104.11|107.05|104.17|106.99|104.11|0
1653567520000|2022-05-26 12:18:40|107.11|104.23|106.99|104.11|107.11|104.23|106.99|104.11|0
1653567530000|2022-05-26 12:18:50|107.11|104.23|106.99|104.11|107.11|104.23|106.99|104.11|0
1653567540000|2022-05-26 12:19:00|107.11|104.23|107.11|104.23|107.11|104.23|107.11|104.23|0
1653567550000|2022-05-26 12:19:10|107.23|104.35|107.23|104.35|107.23|104.35|107.23|104.35|0
1653567560000|2022-05-26 12:19:20|107.11|104.23|106.98|104.1|107.23|104.35|106.98|104.1|0
1653567570000|2022-05-26 12:19:30|107.11|104.23|106.98|104.1|107.11|104.23|106.98|104.1|0
1653567590000|2022-05-26 12:19:50|107.11|104.23|107.11|104.23|107.11|104.23|107.11|104.23|0
1653567600000|2022-05-26 12:20:00|106.98|104.1|107.11|104.23|107.11|104.23|106.98|104.1|0
1653567610000|2022-05-26 12:20:10|107.05|104.17|106.98|104.1|107.05|104.17|106.98|104.1|0
1653567620000|2022-05-26 12:20:20|107.11|104.23|107.11|104.23|107.11|104.23|107.11|104.23|0
1653567630000|2022-05-26 12:20:30|106.98|104.1|106.98|104.1|106.98|104.1|106.98|104.1|0
1653567640000|2022-05-26 12:20:40|107.11|104.23|107.11|104.23|107.11|104.23|107.11|104.23|0
1653567650000|2022-05-26 12:20:50|107.05|104.17|106.12|103.24|107.05|104.17|106.12|103.24|0
1653567660000|2022-05-26 12:21:00|106.37|103.49|106.24|103.36|106.37|103.49|106.24|103.36|0
1653567670000|2022-05-26 12:21:10|106.49|103.61|106.37|103.49|106.49|103.61|106.37|103.49|0
1653567680000|2022-05-26 12:21:20|106.31|103.43|106.31|103.43|106.31|103.43|106.31|103.43|0
1653567690000|2022-05-26 12:21:30|106.12|103.24|106|103.12|106.12|103.24|106|103.12|0
1653567700000|2022-05-26 12:21:40|106.06|103.18|107.1|104.22|107.1|104.22|106|103.12|0
1653567710000|2022-05-26 12:21:50|106.98|104.1|106.86|103.98|106.98|104.1|106.86|103.98|0
1653567720000|2022-05-26 12:22:00|106.73|103.85|106.73|103.85|106.73|103.85|106.73|103.85|0
1653567730000|2022-05-26 12:22:10|106.67|103.79|106.24|103.36|106.73|103.85|106.24|103.36|0
1653567740000|2022-05-26 12:22:20|106.12|103.24|106.12|103.24|106.12|103.24|106.12|103.24|0
1653567750000|2022-05-26 12:22:30|106|103.12|105.87|102.99|106|103.12|105.87|102.99|0
1653567760000|2022-05-26 12:22:40|105.94|103.06|106.18|103.3|106.24|103.36|105.94|103.06|0
1653567770000|2022-05-26 12:22:50|106.24|103.36|106.24|103.36|106.36|103.48|106.24|103.36|0
1653567780000|2022-05-26 12:23:00|106.12|103.24|106.24|103.36|106.24|103.36|106.12|103.24|0
1653567790000|2022-05-26 12:23:10|105.75|102.87|105.75|102.87|105.87|102.99|105.75|102.87|0
1653567800000|2022-05-26 12:23:20|105.87|102.99|105.99|103.11|105.99|103.11|105.87|102.99|0
1653567810000|2022-05-26 12:23:30|105.81|102.93|105.99|103.11|106.06|103.18|105.81|102.93|0
1653567820000|2022-05-26 12:23:40|105.94|103.06|106.12|103.24|106.12|103.24|105.94|103.06|0
1653567830000|2022-05-26 12:23:50|105.99|103.11|106.12|103.24|106.12|103.24|105.99|103.11|0
1653567840000|2022-05-26 12:24:00|106.36|103.48|106.43|103.55|106.48|103.6|106.36|103.48|0
1653567850000|2022-05-26 12:24:10|106.3|103.42|106.36|103.48|106.36|103.48|106.3|103.42|0
1653567860000|2022-05-26 12:24:20|106.61|103.73|106.73|103.85|106.73|103.85|106.61|103.73|0
1653567870000|2022-05-26 12:24:30|106.85|103.97|106.85|103.97|107.1|104.22|106.85|103.97|0
1653567880000|2022-05-26 12:24:40|106.73|103.85|106.61|103.73|106.73|103.85|106.61|103.73|0
1653567890000|2022-05-26 12:24:50|106.48|103.6|106.73|103.85|106.73|103.85|106.48|103.6|0
1653567900000|2022-05-26 12:25:00|106.85|103.97|106.73|103.85|106.85|103.97|106.73|103.85|0
1653567910000|2022-05-26 12:25:10|106.67|103.79|106.61|103.73|106.67|103.79|106.61|103.73|0
1653567920000|2022-05-26 12:25:20|106.48|103.6|106.36|103.48|106.48|103.6|106.36|103.48|0
1653567930000|2022-05-26 12:25:30|106.48|103.6|106.67|103.79|106.73|103.85|106.48|103.6|0
1653567940000|2022-05-26 12:25:40|106.61|103.73|106.36|103.48|106.61|103.73|106.36|103.48|0
1653567950000|2022-05-26 12:25:50|106.42|103.54|106.67|103.79|106.73|103.85|106.42|103.54|0
1653567960000|2022-05-26 12:26:00|106.85|103.97|106.97|104.09|106.97|104.09|106.85|103.97|0
1653567970000|2022-05-26 12:26:10|107.1|104.22|106.85|103.97|107.1|104.22|106.85|103.97|0
1653567980000|2022-05-26 12:26:20|106.91|104.03|106.85|103.97|106.91|104.03|106.85|103.97|0
1653567990000|2022-05-26 12:26:30|107.1|104.22|106.91|104.03|107.1|104.22|106.91|104.03|0
1653568000000|2022-05-26 12:26:40|106.85|103.97|106.91|104.03|106.97|104.09|106.85|103.97|0
1653568010000|2022-05-26 12:26:50|106.97|104.09|106.85|103.97|106.97|104.09|106.85|103.97|0
1653568020000|2022-05-26 12:27:00|107.1|104.22|107.22|104.34|107.34|104.46|107.1|104.22|0
1653568030000|2022-05-26 12:27:10|107.04|104.16|106.54|103.66|107.04|104.16|106.54|103.66|0
1653568040000|2022-05-26 12:27:20|106.73|103.85|106.73|103.85|106.73|103.85|106.67|103.79|0
1653568050000|2022-05-26 12:27:30|107.1|104.22|106.85|103.97|107.1|104.22|106.85|103.97|0
1653568060000|2022-05-26 12:27:40|107.09|104.21|107.09|104.21|107.09|104.21|107.09|104.21|0
1653568070000|2022-05-26 12:27:50|106.97|104.09|106.85|103.97|106.97|104.09|106.85|103.97|0
1653568080000|2022-05-26 12:28:00|106.97|104.09|107.09|104.21|107.09|104.21|106.91|104.03|0
1653568090000|2022-05-26 12:28:10|107.03|104.15|107.03|104.15|107.03|104.15|107.03|104.15|0
1653568100000|2022-05-26 12:28:20|106.97|104.09|106.97|104.09|107.03|104.15|106.97|104.09|0
1653568120000|2022-05-26 12:28:40|107.09|104.21|107.34|104.46|107.4|104.52|107.09|104.21|0
1653568130000|2022-05-26 12:28:50|106.91|104.03|106.97|104.09|106.97|104.09|106.85|103.97|0
1653568140000|2022-05-26 12:29:00|106.85|103.97|106.85|103.97|106.85|103.97|106.85|103.97|0
1653568150000|2022-05-26 12:29:10|106.91|104.03|106.85|103.97|106.91|104.03|106.85|103.97|0
1653568160000|2022-05-26 12:29:20|106.97|104.09|106.97|104.09|107.09|104.21|106.85|103.97|0
1653568170000|2022-05-26 12:29:30|107.09|104.21|106.84|103.96|107.09|104.21|106.84|103.96|0
1653568180000|2022-05-26 12:29:40|106.97|104.09|106.84|103.96|107.03|104.15|106.84|103.96|0
1653568190000|2022-05-26 12:29:50|106.72|103.84|107.09|104.21|107.09|104.21|106.66|103.78|0
1653568200000|2022-05-26 12:30:00|106.91|104.03|107.28|104.4|107.28|104.4|106.91|104.03|0
1653568210000|2022-05-26 12:30:10|109.52|106.64|108.77|105.89|109.64|106.76|108.21|105.33|0
1653568220000|2022-05-26 12:30:20|109.14|106.26|108.27|105.39|109.14|106.26|107.77|104.89|0
1653568230000|2022-05-26 12:30:30|108.08|105.2|108.02|105.14|108.52|105.64|107.9|105.02|0
1653568240000|2022-05-26 12:30:40|107.83|104.95|108.08|105.2|108.2|105.32|107.83|104.95|0
1653568250000|2022-05-26 12:30:50|108.58|105.7|108.64|105.76|109.08|106.2|108.58|105.7|0
1653568260000|2022-05-26 12:31:00|108.52|105.64|108.77|105.89|108.77|105.89|108.52|105.64|0
1653568270000|2022-05-26 12:31:10|109.45|106.57|109.08|106.2|109.45|106.57|108.83|105.95|0
1653568280000|2022-05-26 12:31:20|109.45|106.57|109.89|107.01|109.89|107.01|109.45|106.57|0
1653568290000|2022-05-26 12:31:30|110.02|107.14|109.7|106.82|110.02|107.14|109.7|106.82|0
1653568300000|2022-05-26 12:31:40|109.64|106.76|109.2|106.32|109.64|106.76|108.83|105.95|0
1653568310000|2022-05-26 12:31:50|108.58|105.7|108.2|105.32|108.58|105.7|108.2|105.32|0
1653568320000|2022-05-26 12:32:00|107.58|104.7|107.52|104.64|107.58|104.7|107.52|104.64|0
1653568330000|2022-05-26 12:32:10|106.35|103.47|105.74|102.86|106.35|103.47|105.31|102.43|0
1653568340000|2022-05-26 12:32:20|106.35|103.47|106.54|103.66|106.72|103.84|106.35|103.47|0
1653568350000|2022-05-26 12:32:30|106.78|103.9|106.29|103.41|106.96|104.08|106.29|103.41|0
1653568360000|2022-05-26 12:32:40|106.53|103.65|106.47|103.59|106.66|103.78|106.47|103.59|0
1653568370000|2022-05-26 12:32:50|106.22|103.34|106.35|103.47|106.35|103.47|106.22|103.34|0
1653568380000|2022-05-26 12:33:00|106.29|103.41|106.22|103.34|106.35|103.47|106.22|103.34|0
1653568390000|2022-05-26 12:33:10|106.35|103.47|107.21|104.33|107.21|104.33|106.35|103.47|0
1653568400000|2022-05-26 12:33:20|107.09|104.21|107.52|104.64|107.52|104.64|107.09|104.21|0
1653568410000|2022-05-26 12:33:30|107.83|104.95|107.83|104.95|108.08|105.2|107.83|104.95|0
1653568420000|2022-05-26 12:33:40|107.95|105.07|107.83|104.95|107.95|105.07|107.83|104.95|0
1653568430000|2022-05-26 12:33:50|107.7|104.82|108.08|105.2|108.08|105.2|107.7|104.82|0
1653568440000|2022-05-26 12:34:00|108.26|105.38|109.14|106.26|109.14|106.26|108.26|105.38|0
1653568450000|2022-05-26 12:34:10|109.07|106.19|108.95|106.07|109.45|106.57|108.95|106.07|0
1653568460000|2022-05-26 12:34:20|109.2|106.32|109.07|106.19|109.2|106.32|108.82|105.94|0
1653568470000|2022-05-26 12:34:30|108.95|106.07|109.2|106.32|109.2|106.32|108.95|106.07|0
1653568480000|2022-05-26 12:34:40|109.32|106.44|108.95|106.07|109.32|106.44|108.89|106.01|0
1653568490000|2022-05-26 12:34:50|108.7|105.82|108.7|105.82|108.7|105.82|108.57|105.69|0
1653568500000|2022-05-26 12:35:00|108.64|105.76|108.07|105.19|108.64|105.76|108.07|105.19|0
1653568510000|2022-05-26 12:35:10|107.95|105.07|108.32|105.44|108.32|105.44|107.82|104.94|0
1653568520000|2022-05-26 12:35:20|108.39|105.51|109.07|106.19|109.07|106.19|108.39|105.51|0
1653568530000|2022-05-26 12:35:30|108.94|106.06|108.57|105.69|108.94|106.06|108.57|105.69|0
1653568540000|2022-05-26 12:35:40|108.63|105.75|109.82|106.94|109.82|106.94|108.63|105.75|0
1653568550000|2022-05-26 12:35:50|109.44|106.56|109.82|106.94|109.82|106.94|109.44|106.56|0
1653568560000|2022-05-26 12:36:00|109.95|107.07|110.2|107.32|110.2|107.32|109.95|107.07|0
1653568570000|2022-05-26 12:36:10|109.95|107.07|109.69|106.81|109.95|107.07|109.69|106.81|0
1653568580000|2022-05-26 12:36:20|109.57|106.69|109.69|106.81|109.69|106.81|109.57|106.69|0
1653568590000|2022-05-26 12:36:30|109.82|106.94|109.82|106.94|109.82|106.94|109.69|106.81|0
1653568600000|2022-05-26 12:36:40|109.51|106.63|109.57|106.69|109.82|106.94|109.51|106.63|0
1653568610000|2022-05-26 12:36:50|109.44|106.56|109.57|106.69|109.57|106.69|109.44|106.56|0
1653568620000|2022-05-26 12:37:00|109.44|106.56|109.38|106.5|109.51|106.63|109.38|106.5|0
1653568630000|2022-05-26 12:37:10|109.19|106.31|109.19|106.31|109.19|106.31|109.19|106.31|0
1653568640000|2022-05-26 12:37:20|108.69|105.81|107.51|104.63|108.69|105.81|107.51|104.63|0
1653568650000|2022-05-26 12:37:30|107.82|104.94|107.7|104.82|107.82|104.94|107.57|104.69|0
1653568660000|2022-05-26 12:37:40|107.82|104.94|107.57|104.69|107.82|104.94|107.57|104.69|0
1653568670000|2022-05-26 12:37:50|107.7|104.82|108.19|105.31|108.19|105.31|107.7|104.82|0
1653568680000|2022-05-26 12:38:00|108.07|105.19|108.44|105.56|108.44|105.56|108.07|105.19|0
1653568690000|2022-05-26 12:38:10|108.38|105.5|108.01|105.13|108.38|105.5|107.7|104.82|0
1653568700000|2022-05-26 12:38:20|107.94|105.06|107.82|104.94|108.07|105.19|107.82|104.94|0
1653568710000|2022-05-26 12:38:30|108.07|105.19|108.44|105.56|108.44|105.56|108.01|105.13|0
1653568720000|2022-05-26 12:38:40|108.32|105.44|108.07|105.19|108.32|105.44|108.07|105.19|0
1653568730000|2022-05-26 12:38:50|107.94|105.06|107.94|105.06|107.94|105.06|107.57|104.69|0
1653568740000|2022-05-26 12:39:00|108.26|105.38|108.26|105.38|108.32|105.44|108.26|105.38|0
1653568750000|2022-05-26 12:39:10|108.44|105.56|108.07|105.19|108.44|105.56|108.07|105.19|0
1653568760000|2022-05-26 12:39:20|108.01|105.13|107.57|104.69|108.07|105.19|107.57|104.69|0
1653568770000|2022-05-26 12:39:30|107.69|104.81|107.82|104.94|107.94|105.06|107.69|104.81|0
1653568780000|2022-05-26 12:39:40|107.76|104.88|107.82|104.94|107.82|104.94|107.69|104.81|0
1653568790000|2022-05-26 12:39:50|107.69|104.81|107.88|105|107.94|105.06|107.69|104.81|0
1653568800000|2022-05-26 12:40:00|107.82|104.94|107.76|104.88|107.82|104.94|107.69|104.81|0
1653568810000|2022-05-26 12:40:10|107.69|104.81|107.69|104.81|107.82|104.94|107.69|104.81|0
1653568820000|2022-05-26 12:40:20|107.44|104.56|107.01|104.13|107.44|104.56|107.01|104.13|0
1653568830000|2022-05-26 12:40:30|107.07|104.19|107.07|104.19|107.2|104.32|107.07|104.19|0
1653568840000|2022-05-26 12:40:40|107.14|104.26|107.2|104.32|107.2|104.32|107.14|104.26|0
1653568850000|2022-05-26 12:40:50|107.44|104.56|107.94|105.06|108.19|105.31|107.44|104.56|0
1653568860000|2022-05-26 12:41:00|107.88|105|108.06|105.18|108.19|105.31|107.88|105|0
1653568870000|2022-05-26 12:41:10|107.57|104.69|106.77|103.89|107.57|104.69|106.77|103.89|0
1653568880000|2022-05-26 12:41:20|106.95|104.07|106.21|103.33|106.95|104.07|106.21|103.33|0
1653568890000|2022-05-26 12:41:30|105.97|103.09|106.46|103.58|106.46|103.58|105.97|103.09|0
1653568900000|2022-05-26 12:41:40|106.58|103.7|106.58|103.7|106.58|103.7|106.46|103.58|0
1653568910000|2022-05-26 12:41:50|106.46|103.58|106.46|103.58|106.46|103.58|106.27|103.39|0
1653568920000|2022-05-26 12:42:00|106.4|103.52|106.4|103.52|106.4|103.52|106.33|103.45|0
1653568930000|2022-05-26 12:42:10|106.46|103.58|106.46|103.58|106.52|103.64|106.46|103.58|0
1653568940000|2022-05-26 12:42:20|106.21|103.33|105.96|103.08|106.21|103.33|105.96|103.08|0
1653568950000|2022-05-26 12:42:30|105.72|102.84|105.47|102.59|105.84|102.96|105.47|102.59|0
1653568960000|2022-05-26 12:42:40|105.72|102.84|105.66|102.78|105.72|102.84|105.47|102.59|0
1653568970000|2022-05-26 12:42:50|105.23|102.35|105.47|102.59|105.47|102.59|105.17|102.29|0
1653568980000|2022-05-26 12:43:00|105.11|102.23|105.23|102.35|105.6|102.72|105.11|102.23|0
1653568990000|2022-05-26 12:43:10|105.17|102.29|104.98|102.1|105.17|102.29|104.86|101.98|0
1653569000000|2022-05-26 12:43:20|104.86|101.98|104.74|101.86|104.98|102.1|104.74|101.86|0
1653569010000|2022-05-26 12:43:30|104.86|101.98|105.29|102.41|105.29|102.41|104.86|101.98|0
1653569020000|2022-05-26 12:43:40|105.35|102.47|105.11|102.23|105.35|102.47|105.11|102.23|0
1653569030000|2022-05-26 12:43:50|105.17|102.29|105.11|102.23|105.23|102.35|105.11|102.23|0
1653569040000|2022-05-26 12:44:00|104.98|102.1|104.74|101.86|104.98|102.1|104.74|101.86|0
1653569050000|2022-05-26 12:44:10|104.62|101.74|104.56|101.68|104.62|101.74|104.38|101.5|0
1653569060000|2022-05-26 12:44:20|104.62|101.74|104.44|101.56|104.62|101.74|104.37|101.49|0
1653569070000|2022-05-26 12:44:30|104.37|101.49|104.5|101.62|104.5|101.62|104.37|101.49|0
1653569080000|2022-05-26 12:44:40|104.68|101.8|104.74|101.86|104.74|101.86|104.68|101.8|0
1653569090000|2022-05-26 12:44:50|104.86|101.98|104.68|101.8|104.86|101.98|104.68|101.8|0
1653569100000|2022-05-26 12:45:00|104.62|101.74|104.5|101.62|104.68|101.8|104.5|101.62|0
1653569110000|2022-05-26 12:45:10|104.74|101.86|105.35|102.47|105.35|102.47|104.74|101.86|0
1653569120000|2022-05-26 12:45:20|105.23|102.35|105.35|102.47|105.47|102.59|105.23|102.35|0
1653569130000|2022-05-26 12:45:30|105.47|102.59|105.35|102.47|105.47|102.59|105.29|102.41|0
1653569140000|2022-05-26 12:45:40|105.1|102.22|104.49|101.61|105.1|102.22|104.49|101.61|0
1653569150000|2022-05-26 12:45:50|104.25|101.37|104.25|101.37|104.25|101.37|104.01|101.13|0
1653569160000|2022-05-26 12:46:00|104.01|101.13|103.89|101.01|104.01|101.13|103.71|100.83|0
1653569170000|2022-05-26 12:46:10|104.13|101.25|104.49|101.61|104.49|101.61|104.13|101.25|0
1653569180000|2022-05-26 12:46:20|104.61|101.73|104.37|101.49|104.61|101.73|104.37|101.49|0
1653569190000|2022-05-26 12:46:30|104.61|101.73|104.86|101.98|104.86|101.98|104.61|101.73|0
1653569200000|2022-05-26 12:46:40|104.74|101.86|104.56|101.68|104.74|101.86|104.49|101.61|0
1653569210000|2022-05-26 12:46:50|104.49|101.61|104.13|101.25|104.49|101.61|104.13|101.25|0
1653569220000|2022-05-26 12:47:00|104.25|101.37|104.49|101.61|104.49|101.61|104.25|101.37|0
1653569230000|2022-05-26 12:47:10|104.37|101.49|104.01|101.13|104.37|101.49|104.01|101.13|0
1653569240000|2022-05-26 12:47:20|104.13|101.25|103.89|101.01|104.13|101.25|103.89|101.01|0
1653569250000|2022-05-26 12:47:30|103.76|100.88|103.89|101.01|103.89|101.01|103.76|100.88|0
1653569260000|2022-05-26 12:47:40|103.83|100.95|103.76|100.88|103.89|101.01|103.76|100.88|0
1653569270000|2022-05-26 12:47:50|103.71|100.83|103.76|100.88|103.76|100.88|103.71|100.83|0
1653569280000|2022-05-26 12:48:00|103.64|100.76|103.52|100.64|103.64|100.76|103.46|100.58|0
1653569290000|2022-05-26 12:48:10|103.64|100.76|104.19|101.31|104.19|101.31|103.64|100.76|0
1653569300000|2022-05-26 12:48:20|104.13|101.25|103.95|101.07|104.13|101.25|103.95|101.07|0
1653569310000|2022-05-26 12:48:30|104|101.12|104.13|101.25|104.13|101.25|104|101.12|0
1653569320000|2022-05-26 12:48:40|104.19|101.31|103.95|101.07|104.19|101.31|103.95|101.07|0
1653569330000|2022-05-26 12:48:50|103.88|101|103.64|100.76|103.88|101|103.64|100.76|0
1653569340000|2022-05-26 12:49:00|103.7|100.82|103.76|100.88|103.76|100.88|103.7|100.82|0
1653569350000|2022-05-26 12:49:10|103.82|100.94|103.95|101.07|103.95|101.07|103.76|100.88|0
1653569360000|2022-05-26 12:49:20|104|101.12|104|101.12|104|101.12|103.95|101.07|0
1653569370000|2022-05-26 12:49:30|103.88|101|104.12|101.24|104.12|101.24|103.76|100.88|0
1653569380000|2022-05-26 12:49:40|104.25|101.37|104|101.12|104.37|101.49|104|101.12|0
1653569390000|2022-05-26 12:49:50|104.12|101.24|104.12|101.24|104.24|101.36|104.12|101.24|0
1653569400000|2022-05-26 12:50:00|104.37|101.49|104.24|101.36|104.37|101.49|104.24|101.36|0
1653569410000|2022-05-26 12:50:10|104.12|101.24|104|101.12|104.12|101.24|104|101.12|0
1653569420000|2022-05-26 12:50:20|103.76|100.88|103.7|100.82|103.76|100.88|103.64|100.76|0
1653569430000|2022-05-26 12:50:30|103.88|101|104|101.12|104|101.12|103.88|101|0
1653569440000|2022-05-26 12:50:40|104.12|101.24|104.49|101.61|104.49|101.61|104.12|101.24|0
1653569450000|2022-05-26 12:50:50|104.43|101.55|104.36|101.48|104.43|101.55|104.24|101.36|0
1653569460000|2022-05-26 12:51:00|104.61|101.73|104.85|101.97|104.85|101.97|104.61|101.73|0
1653569470000|2022-05-26 12:51:10|105.22|102.34|105.09|102.21|105.22|102.34|105.09|102.21|0
1653569480000|2022-05-26 12:51:20|105.34|102.46|104.73|101.85|105.34|102.46|104.73|101.85|0
1653569490000|2022-05-26 12:51:30|104.61|101.73|104.48|101.6|104.73|101.85|104.48|101.6|0
1653569500000|2022-05-26 12:51:40|104.61|101.73|104.61|101.73|104.61|101.73|104.61|101.73|0
1653569510000|2022-05-26 12:51:50|104.73|101.85|104.73|101.85|104.73|101.85|104.73|101.85|0
1653569520000|2022-05-26 12:52:00|104.61|101.73|104.24|101.36|104.61|101.73|104.24|101.36|0
1653569530000|2022-05-26 12:52:10|104.36|101.48|104.3|101.42|104.36|101.48|104.24|101.36|0
1653569540000|2022-05-26 12:52:20|104.36|101.48|104.24|101.36|104.36|101.48|104.24|101.36|0
1653569550000|2022-05-26 12:52:30|104.48|101.6|104.48|101.6|104.48|101.6|104.48|101.6|0
1653569560000|2022-05-26 12:52:40|104.36|101.48|104.36|101.48|104.36|101.48|104.3|101.42|0
1653569570000|2022-05-26 12:52:50|104.48|101.6|104.18|101.3|104.6|101.72|104.18|101.3|0
1653569580000|2022-05-26 12:53:00|104.24|101.36|103.82|100.94|104.24|101.36|103.82|100.94|0
1653569590000|2022-05-26 12:53:10|103.88|101|103.7|100.82|103.88|101|103.63|100.75|0
1653569600000|2022-05-26 12:53:20|103.51|100.63|103.58|100.7|103.7|100.82|103.51|100.63|0
1653569610000|2022-05-26 12:53:30|103.51|100.63|103.27|100.39|103.51|100.63|103.27|100.39|0
1653569620000|2022-05-26 12:53:40|103.21|100.33|102.67|99.79|103.21|100.33|102.67|99.79|0
1653569630000|2022-05-26 12:53:50|102.55|99.67|102.91|100.03|102.91|100.03|102.55|99.67|0
1653569640000|2022-05-26 12:54:00|102.79|99.91|102.67|99.79|102.79|99.91|102.61|99.73|0
1653569650000|2022-05-26 12:54:10|102.73|99.85|103.03|100.15|103.03|100.15|102.73|99.85|0
1653569660000|2022-05-26 12:54:20|103.15|100.27|103.03|100.15|103.15|100.27|103.03|100.15|0
1653569670000|2022-05-26 12:54:30|103.15|100.27|103.15|100.27|103.27|100.39|103.15|100.27|0
1653569680000|2022-05-26 12:54:40|103.03|100.15|103.39|100.51|103.39|100.51|103.03|100.15|0
1653569690000|2022-05-26 12:54:50|103.15|100.27|103.15|100.27|103.15|100.27|102.91|100.03|0
1653569700000|2022-05-26 12:55:00|103.27|100.39|103.51|100.63|103.51|100.63|103.27|100.39|0
1653569710000|2022-05-26 12:55:10|103.75|100.87|103.63|100.75|103.75|100.87|103.51|100.63|0
1653569720000|2022-05-26 12:55:20|103.57|100.69|103.63|100.75|103.63|100.75|103.57|100.69|0
1653569730000|2022-05-26 12:55:30|103.75|100.87|103.99|101.11|103.99|101.11|103.63|100.75|0
1653569740000|2022-05-26 12:55:40|103.87|100.99|103.87|100.99|103.87|100.99|103.87|100.99|0
1653569750000|2022-05-26 12:55:50|103.81|100.93|103.87|100.99|103.87|100.99|103.81|100.93|0
1653569760000|2022-05-26 12:56:00|103.63|100.75|104.06|101.18|104.06|101.18|103.63|100.75|0
1653569770000|2022-05-26 12:56:10|103.93|101.05|103.87|100.99|103.99|101.11|103.87|100.99|0
1653569780000|2022-05-26 12:56:20|103.93|101.05|104.11|101.23|104.23|101.35|103.93|101.05|0
1653569790000|2022-05-26 12:56:30|103.99|101.11|103.99|101.11|103.99|101.11|103.99|101.11|0
1653569800000|2022-05-26 12:56:40|103.87|100.99|103.63|100.75|103.87|100.99|103.63|100.75|0
1653569810000|2022-05-26 12:56:50|103.99|101.11|103.93|101.05|103.99|101.11|103.93|101.05|0
1653569820000|2022-05-26 12:57:00|103.99|101.11|103.93|101.05|103.99|101.11|103.93|101.05|0
1653569830000|2022-05-26 12:57:10|103.87|100.99|103.87|100.99|103.87|100.99|103.87|100.99|0
1653569840000|2022-05-26 12:57:20|103.75|100.87|103.75|100.87|103.75|100.87|103.75|100.87|0
1653569850000|2022-05-26 12:57:30|103.63|100.75|103.63|100.75|103.75|100.87|103.63|100.75|0
1653569860000|2022-05-26 12:57:40|103.75|100.87|103.93|101.05|103.93|101.05|103.75|100.87|0
1653569870000|2022-05-26 12:57:50|103.99|101.11|103.99|101.11|103.99|101.11|103.99|101.11|0
1653569880000|2022-05-26 12:58:00|104.11|101.23|104.23|101.35|104.29|101.41|104.11|101.23|0
1653569890000|2022-05-26 12:58:10|104.29|101.41|104.29|101.41|104.29|101.41|104.29|101.41|0
1653569900000|2022-05-26 12:58:20|104.6|101.72|104.72|101.84|104.72|101.84|104.47|101.59|0
1653569910000|2022-05-26 12:58:30|104.59|101.71|104.72|101.84|104.72|101.84|104.59|101.71|0
1653569920000|2022-05-26 12:58:40|104.66|101.78|104.54|101.66|104.66|101.78|104.47|101.59|0
1653569930000|2022-05-26 12:58:50|104.59|101.71|104.59|101.71|104.59|101.71|104.59|101.71|0
1653569940000|2022-05-26 12:59:00|104.66|101.78|104.66|101.78|104.66|101.78|104.66|101.78|0
1653569950000|2022-05-26 12:59:10|104.59|101.71|105.08|102.2|105.08|102.2|104.59|101.71|0
1653569960000|2022-05-26 12:59:20|104.59|101.71|104.59|101.71|104.71|101.83|104.59|101.71|0
1653569970000|2022-05-26 12:59:30|104.47|101.59|104.41|101.53|104.47|101.59|104.41|101.53|0
1653569980000|2022-05-26 12:59:40|104.47|101.59|104.47|101.59|104.47|101.59|104.47|101.59|0
1653569990000|2022-05-26 12:59:50|104.71|101.83|104.59|101.71|104.84|101.96|104.59|101.71|0
1653570000000|2022-05-26 13:00:00|104.71|101.83|104.9|102.02|104.9|102.02|104.71|101.83|0
1653570010000|2022-05-26 13:00:10|105.08|102.2|104.96|102.08|105.08|102.2|104.96|102.08|0
1653570020000|2022-05-26 13:00:20|105.08|102.2|104.96|102.08|105.08|102.2|104.96|102.08|0
1653570030000|2022-05-26 13:00:30|105.08|102.2|105.2|102.32|105.2|102.32|105.02|102.14|0
1653570040000|2022-05-26 13:00:40|104.71|101.83|104.71|101.83|104.9|102.02|104.71|101.83|0
1653570050000|2022-05-26 13:00:50|104.47|101.59|104.35|101.47|104.47|101.59|104.35|101.47|0
1653570060000|2022-05-26 13:01:00|104.41|101.53|104.35|101.47|104.41|101.53|104.35|101.47|0
1653570070000|2022-05-26 13:01:10|104.47|101.59|104.59|101.71|104.59|101.71|104.47|101.59|0
1653570080000|2022-05-26 13:01:20|104.71|101.83|104.71|101.83|104.71|101.83|104.71|101.83|0
1653570090000|2022-05-26 13:01:30|104.59|101.71|104.59|101.71|104.59|101.71|104.59|101.71|0
1653570100000|2022-05-26 13:01:40|104.47|101.59|104.35|101.47|104.47|101.59|104.35|101.47|0
1653570110000|2022-05-26 13:01:50|104.47|101.59|104.47|101.59|104.59|101.71|104.47|101.59|0
1653570120000|2022-05-26 13:02:00|104.59|101.71|104.35|101.47|104.71|101.83|104.29|101.41|0
1653570130000|2022-05-26 13:02:10|104.53|101.65|104.71|101.83|104.71|101.83|104.47|101.59|0
1653570140000|2022-05-26 13:02:20|104.59|101.71|104.59|101.71|104.59|101.71|104.59|101.71|0
1653570150000|2022-05-26 13:02:30|104.83|101.95|105.14|102.26|105.14|102.26|104.83|101.95|0
1653570160000|2022-05-26 13:02:40|105.32|102.44|105.63|102.75|105.69|102.81|105.32|102.44|0
1653570170000|2022-05-26 13:02:50|105.56|102.68|105.32|102.44|105.56|102.68|105.32|102.44|0
1653570180000|2022-05-26 13:03:00|105.44|102.56|105.32|102.44|105.44|102.56|105.2|102.32|0
1653570190000|2022-05-26 13:03:10|105.44|102.56|105.68|102.8|105.68|102.8|105.44|102.56|0
1653570200000|2022-05-26 13:03:20|105.56|102.68|105.68|102.8|105.68|102.8|105.56|102.68|0
1653570210000|2022-05-26 13:03:30|105.56|102.68|105.5|102.62|105.56|102.68|105.44|102.56|0
1653570220000|2022-05-26 13:03:40|105.44|102.56|105.44|102.56|105.44|102.56|105.44|102.56|0
1653570230000|2022-05-26 13:03:50|105.68|102.8|105.19|102.31|105.68|102.8|105.19|102.31|0
1653570240000|2022-05-26 13:04:00|105.44|102.56|105.44|102.56|105.44|102.56|105.32|102.44|0
1653570250000|2022-05-26 13:04:10|105.56|102.68|105.68|102.8|105.68|102.8|105.56|102.68|0
1653570260000|2022-05-26 13:04:20|105.56|102.68|105.56|102.68|105.56|102.68|105.56|102.68|0
1653570270000|2022-05-26 13:04:30|105.44|102.56|105.8|102.92|105.8|102.92|105.44|102.56|0
1653570280000|2022-05-26 13:04:40|105.93|103.05|105.87|102.99|105.93|103.05|105.68|102.8|0
1653570290000|2022-05-26 13:04:50|105.93|103.05|106.17|103.29|106.17|103.29|105.93|103.05|0
1653570300000|2022-05-26 13:05:00|106.24|103.36|106.42|103.54|106.42|103.54|106.24|103.36|0
1653570310000|2022-05-26 13:05:10|106.54|103.66|106.42|103.54|106.79|103.91|106.42|103.54|0
1653570320000|2022-05-26 13:05:20|106.54|103.66|106.66|103.78|106.66|103.78|106.54|103.66|0
1653570330000|2022-05-26 13:05:30|106.54|103.66|106.48|103.6|106.54|103.66|106.42|103.54|0
1653570340000|2022-05-26 13:05:40|106.54|103.66|107.03|104.15|107.03|104.15|106.54|103.66|0
1653570350000|2022-05-26 13:05:50|106.91|104.03|106.91|104.03|106.91|104.03|106.91|104.03|0
1653570360000|2022-05-26 13:06:00|106.79|103.91|106.91|104.03|106.91|104.03|106.79|103.91|0
1653570370000|2022-05-26 13:06:10|107.03|104.15|106.85|103.97|107.03|104.15|106.79|103.91|0
1653570380000|2022-05-26 13:06:20|106.91|104.03|106.97|104.09|106.97|104.09|106.91|104.03|0
1653570390000|2022-05-26 13:06:30|106.91|104.03|106.91|104.03|107.28|104.4|106.91|104.03|0
1653570400000|2022-05-26 13:06:40|106.78|103.9|106.78|103.9|106.78|103.9|106.78|103.9|0
1653570410000|2022-05-26 13:06:50|106.66|103.78|106.78|103.9|106.78|103.9|106.66|103.78|0
1653570420000|2022-05-26 13:07:00|106.66|103.78|106.54|103.66|106.91|104.03|106.54|103.66|0
1653570430000|2022-05-26 13:07:10|106.66|103.78|106.29|103.41|106.66|103.78|106.29|103.41|0
1653570440000|2022-05-26 13:07:20|106.17|103.29|106.05|103.17|106.29|103.41|106.05|103.17|0
1653570450000|2022-05-26 13:07:30|105.99|103.11|106.05|103.17|106.05|103.17|105.92|103.04|0
1653570460000|2022-05-26 13:07:40|106.17|103.29|106.41|103.53|106.41|103.53|106.17|103.29|0
1653570470000|2022-05-26 13:07:50|106.66|103.78|106.66|103.78|106.72|103.84|106.66|103.78|0
1653570480000|2022-05-26 13:08:00|106.41|103.53|106.66|103.78|106.66|103.78|106.41|103.53|0
1653570490000|2022-05-26 13:08:10|106.91|104.03|106.91|104.03|106.91|104.03|106.66|103.78|0
1653570500000|2022-05-26 13:08:20|106.78|103.9|107.03|104.15|107.03|104.15|106.78|103.9|0
1653570510000|2022-05-26 13:08:30|107.15|104.27|107.34|104.46|107.34|104.46|107.15|104.27|0
1653570520000|2022-05-26 13:08:40|107.28|104.4|107.27|104.39|107.28|104.4|107.15|104.27|0
1653570530000|2022-05-26 13:08:50|107.52|104.64|107.4|104.52|107.52|104.64|107.4|104.52|0
1653570540000|2022-05-26 13:09:00|107.27|104.39|107.27|104.39|107.27|104.39|107.27|104.39|0
1653570550000|2022-05-26 13:09:10|107.4|104.52|107.15|104.27|107.4|104.52|107.15|104.27|0
1653570560000|2022-05-26 13:09:20|107.27|104.39|107.4|104.52|107.52|104.64|107.27|104.39|0
1653570570000|2022-05-26 13:09:30|107.27|104.39|107.34|104.46|107.4|104.52|107.27|104.39|0
1653570580000|2022-05-26 13:09:40|107.27|104.39|107.15|104.27|107.34|104.46|107.15|104.27|0
1653570590000|2022-05-26 13:09:50|107.27|104.39|107.15|104.27|107.4|104.52|107.15|104.27|0
1653570600000|2022-05-26 13:10:00|107.4|104.52|107.34|104.46|107.4|104.52|107.27|104.39|0
1653570610000|2022-05-26 13:10:10|107.27|104.39|107.03|104.15|107.27|104.39|107.03|104.15|0
1653570620000|2022-05-26 13:10:20|106.9|104.02|106.9|104.02|106.9|104.02|106.9|104.02|0
1653570630000|2022-05-26 13:10:30|107.02|104.14|107.27|104.39|107.27|104.39|107.02|104.14|0
1653570640000|2022-05-26 13:10:40|107.52|104.64|107.64|104.76|107.64|104.76|107.4|104.52|0
1653570650000|2022-05-26 13:10:50|107.71|104.83|107.89|105.01|108.02|105.14|107.71|104.83|0
1653570660000|2022-05-26 13:11:00|107.77|104.89|107.64|104.76|107.77|104.89|107.64|104.76|0
1653570670000|2022-05-26 13:11:10|107.52|104.64|107.52|104.64|107.52|104.64|107.46|104.58|0
1653570680000|2022-05-26 13:11:20|107.39|104.51|107.39|104.51|107.39|104.51|107.39|104.51|0
1653570690000|2022-05-26 13:11:30|107.46|104.58|107.15|104.27|107.46|104.58|107.15|104.27|0
1653570700000|2022-05-26 13:11:40|107.09|104.21|107.02|104.14|107.09|104.21|107.02|104.14|0
1653570710000|2022-05-26 13:11:50|107.15|104.27|107.15|104.27|107.15|104.27|107.02|104.14|0
1653570720000|2022-05-26 13:12:00|107.27|104.39|107.02|104.14|107.27|104.39|107.02|104.14|0
1653570730000|2022-05-26 13:12:10|106.9|104.02|106.9|104.02|106.9|104.02|106.9|104.02|0
1653570740000|2022-05-26 13:12:20|107.02|104.14|106.9|104.02|107.02|104.14|106.78|103.9|0
1653570750000|2022-05-26 13:12:30|106.78|103.9|106.9|104.02|106.9|104.02|106.77|103.89|0
1653570760000|2022-05-26 13:12:40|107.02|104.14|107.14|104.26|107.14|104.26|106.9|104.02|0
1653570780000|2022-05-26 13:13:00|107.39|104.51|107.33|104.45|107.39|104.51|107.33|104.45|0
1653570790000|2022-05-26 13:13:10|107.27|104.39|107.39|104.51|107.39|104.51|107.27|104.39|0
1653570800000|2022-05-26 13:13:20|107.27|104.39|107.39|104.51|107.39|104.51|107.27|104.39|0
1653570810000|2022-05-26 13:13:30|107.46|104.58|107.33|104.45|107.46|104.58|107.33|104.45|0
1653570820000|2022-05-26 13:13:40|107.27|104.39|107.14|104.26|107.27|104.39|107.14|104.26|0
1653570830000|2022-05-26 13:13:50|107.27|104.39|107.27|104.39|107.27|104.39|107.27|104.39|0
1653570840000|2022-05-26 13:14:00|107.02|104.14|106.9|104.02|107.02|104.14|106.9|104.02|0
1653570850000|2022-05-26 13:14:10|106.84|103.96|106.9|104.02|107.02|104.14|106.84|103.96|0
1653570860000|2022-05-26 13:14:20|106.77|103.89|106.77|103.89|106.9|104.02|106.77|103.89|0
1653570870000|2022-05-26 13:14:30|106.9|104.02|107.02|104.14|107.02|104.14|106.77|103.89|0
1653570880000|2022-05-26 13:14:40|107.27|104.39|107.27|104.39|107.27|104.39|107.27|104.39|0
1653570890000|2022-05-26 13:14:50|107.26|104.38|107.26|104.38|107.26|104.38|107.26|104.38|0
1653570900000|2022-05-26 13:15:00|107.14|104.26|107.76|104.88|107.76|104.88|107.14|104.26|0
1653570910000|2022-05-26 13:15:10|107.88|105|108.07|105.19|108.13|105.25|107.88|105|0
1653570920000|2022-05-26 13:15:20|107.76|104.88|107.76|104.88|107.76|104.88|107.64|104.76|0
1653570930000|2022-05-26 13:15:30|107.88|105|107.88|105|108.01|105.13|107.88|105|0
1653570940000|2022-05-26 13:15:40|107.64|104.76|107.88|105|108.13|105.25|107.64|104.76|0
1653570950000|2022-05-26 13:15:50|108.13|105.25|108.26|105.38|108.26|105.38|108.13|105.25|0
1653570960000|2022-05-26 13:16:00|108.01|105.13|108.26|105.38|108.26|105.38|108.01|105.13|0
1653570970000|2022-05-26 13:16:10|108.63|105.75|109.25|106.37|109.25|106.37|108.63|105.75|0
1653570980000|2022-05-26 13:16:20|109.38|106.5|109.25|106.37|109.38|106.5|109.25|106.37|0
1653570990000|2022-05-26 13:16:30|109.13|106.25|109.25|106.37|109.38|106.5|109.13|106.25|0
1653571000000|2022-05-26 13:16:40|109.38|106.5|109.5|106.62|109.75|106.87|109.38|106.5|0
1653571010000|2022-05-26 13:16:50|109.44|106.56|109.63|106.75|109.75|106.87|109.44|106.56|0
1653571020000|2022-05-26 13:17:00|109.5|106.62|109.38|106.5|109.5|106.62|109.38|106.5|0
1653571030000|2022-05-26 13:17:10|109.25|106.37|109.38|106.5|109.38|106.5|109.25|106.37|0
1653571040000|2022-05-26 13:17:20|109.5|106.62|109.25|106.37|109.5|106.62|109.25|106.37|0
1653571050000|2022-05-26 13:17:30|109.5|106.62|109.75|106.87|109.94|107.06|109.5|106.62|0
1653571060000|2022-05-26 13:17:40|109.5|106.62|109.63|106.75|109.63|106.75|109.5|106.62|0
1653571070000|2022-05-26 13:17:50|109.75|106.87|109.75|106.87|109.75|106.87|109.63|106.75|0
1653571080000|2022-05-26 13:18:00|109.63|106.75|109.75|106.87|109.75|106.87|109.63|106.75|0
1653571090000|2022-05-26 13:18:10|109.38|106.5|109.88|107|109.88|107|109.38|106.5|0
1653571100000|2022-05-26 13:18:20|109.94|107.06|109.75|106.87|109.94|107.06|109.63|106.75|0
1653571110000|2022-05-26 13:18:30|110|107.12|110.07|107.19|110.07|107.19|109.88|107|0
1653571120000|2022-05-26 13:18:40|110.13|107.25|110.25|107.37|110.25|107.37|109.88|107|0
1653571130000|2022-05-26 13:18:50|109.88|107|109.94|107.06|110.13|107.25|109.88|107|0
1653571140000|2022-05-26 13:19:00|109.88|107|109.69|106.81|109.88|107|109.56|106.68|0
1653571150000|2022-05-26 13:19:10|109.62|106.74|109.62|106.74|109.82|106.94|109.62|106.74|0
1653571160000|2022-05-26 13:19:20|109.94|107.06|109.5|106.62|109.94|107.06|109.5|106.62|0
1653571170000|2022-05-26 13:19:30|109.62|106.74|109.62|106.74|109.75|106.87|109.62|106.74|0
1653571180000|2022-05-26 13:19:40|109.75|106.87|109.75|106.87|110|107.12|109.75|106.87|0
1653571190000|2022-05-26 13:19:50|109.87|106.99|109.81|106.93|109.87|106.99|109.75|106.87|0
1653571200000|2022-05-26 13:20:00|109.87|106.99|110|107.12|110|107.12|109.69|106.81|0
1653571210000|2022-05-26 13:20:10|109.87|106.99|110.07|107.19|110.07|107.19|109.87|106.99|0
1653571220000|2022-05-26 13:20:20|110|107.12|109.87|106.99|110|107.12|109.87|106.99|0
1653571230000|2022-05-26 13:20:30|110|107.12|109.87|106.99|110|107.12|109.87|106.99|0
1653571240000|2022-05-26 13:20:40|110|107.12|110.25|107.37|110.25|107.37|109.87|106.99|0
1653571250000|2022-05-26 13:20:50|110.38|107.5|110.19|107.31|110.38|107.5|110.12|107.24|0
1653571260000|2022-05-26 13:21:00|110.12|107.24|110.12|107.24|110.12|107.24|110.12|107.24|0
1653571270000|2022-05-26 13:21:10|110|107.12|109.87|106.99|110.12|107.24|109.87|106.99|0
1653571280000|2022-05-26 13:21:20|110|107.12|110.12|107.24|110.12|107.24|110|107.12|0
1653571290000|2022-05-26 13:21:30|110.25|107.37|110.12|107.24|110.25|107.37|110.12|107.24|0
1653571300000|2022-05-26 13:21:40|110|107.12|110|107.12|110|107.12|110|107.12|0
1653571310000|2022-05-26 13:21:50|109.87|106.99|110|107.12|110|107.12|109.87|106.99|0
1653571320000|2022-05-26 13:22:00|109.87|106.99|109.87|106.99|110|107.12|109.87|106.99|0
1653571330000|2022-05-26 13:22:10|109.94|107.06|109.87|106.99|109.94|107.06|109.87|106.99|0
1653571340000|2022-05-26 13:22:20|110|107.12|110|107.12|110|107.12|109.87|106.99|0
1653571350000|2022-05-26 13:22:30|110.63|107.75|110.63|107.75|110.63|107.75|110.63|107.75|0
1653571360000|2022-05-26 13:22:40|110.75|107.87|110.5|107.62|111|108.12|110.5|107.62|0
1653571370000|2022-05-26 13:22:50|110.37|107.49|110.37|107.49|110.37|107.49|110.25|107.37|0
1653571380000|2022-05-26 13:23:00|110.5|107.62|110.37|107.49|110.5|107.62|110.37|107.49|0
1653571390000|2022-05-26 13:23:10|110.5|107.62|109.99|107.11|110.5|107.62|109.99|107.11|0
1653571400000|2022-05-26 13:23:20|110.12|107.24|109.99|107.11|110.12|107.24|109.99|107.11|0
1653571410000|2022-05-26 13:23:30|109.74|106.86|109.49|106.61|109.87|106.99|109.49|106.61|0
1653571420000|2022-05-26 13:23:40|109.37|106.49|109.12|106.24|109.37|106.49|109.12|106.24|0
1653571440000|2022-05-26 13:24:00|109.24|106.36|109.24|106.36|109.24|106.36|109.12|106.24|0
1653571450000|2022-05-26 13:24:10|109.37|106.49|109.06|106.18|109.37|106.49|109.06|106.18|0
1653571460000|2022-05-26 13:24:20|109.12|106.24|108.99|106.11|109.12|106.24|108.99|106.11|0
1653571470000|2022-05-26 13:24:30|108.86|105.98|108.86|105.98|108.93|106.05|108.86|105.98|0
1653571480000|2022-05-26 13:24:40|108.74|105.86|108.99|106.11|108.99|106.11|108.74|105.86|0
1653571490000|2022-05-26 13:24:50|108.93|106.05|109.24|106.36|109.24|106.36|108.93|106.05|0
1653571500000|2022-05-26 13:25:00|109.11|106.23|109.36|106.48|109.36|106.48|109.11|106.23|0
1653571510000|2022-05-26 13:25:10|109.49|106.61|109.87|106.99|109.87|106.99|109.49|106.61|0
1653571520000|2022-05-26 13:25:20|109.99|107.11|109.99|107.11|109.99|107.11|109.99|107.11|0
1653571530000|2022-05-26 13:25:30|109.87|106.99|109.74|106.86|109.87|106.99|109.74|106.86|0
1653571540000|2022-05-26 13:25:40|109.87|106.99|109.86|106.98|109.87|106.99|109.86|106.98|0
1653571550000|2022-05-26 13:25:50|109.99|107.11|109.99|107.11|109.99|107.11|109.99|107.11|0
1653571560000|2022-05-26 13:26:00|110.12|107.24|110.24|107.36|110.24|107.36|109.99|107.11|0
1653571570000|2022-05-26 13:26:10|110.12|107.24|109.99|107.11|110.12|107.24|109.99|107.11|0
1653571580000|2022-05-26 13:26:20|109.86|106.98|109.36|106.48|109.86|106.98|109.36|106.48|0
1653571590000|2022-05-26 13:26:30|109.24|106.36|109.36|106.48|109.36|106.48|109.24|106.36|0
1653571600000|2022-05-26 13:26:40|109.11|106.23|109.49|106.61|109.49|106.61|109.11|106.23|0
1653571610000|2022-05-26 13:26:50|109.74|106.86|109.74|106.86|109.86|106.98|109.61|106.73|0
1653571620000|2022-05-26 13:27:00|109.86|106.98|109.86|106.98|109.86|106.98|109.74|106.86|0
1653571630000|2022-05-26 13:27:10|109.74|106.86|109.55|106.67|109.74|106.86|109.55|106.67|0
1653571640000|2022-05-26 13:27:20|109.36|106.48|109.43|106.55|109.49|106.61|109.24|106.36|0
1653571650000|2022-05-26 13:27:30|109.24|106.36|109.61|106.73|109.61|106.73|109.23|106.35|0
1653571660000|2022-05-26 13:27:40|109.86|106.98|110.11|107.23|110.11|107.23|109.86|106.98|0
1653571670000|2022-05-26 13:27:50|110.24|107.36|109.86|106.98|110.24|107.36|109.86|106.98|0
1653571680000|2022-05-26 13:28:00|110.11|107.23|109.61|106.73|110.11|107.23|109.61|106.73|0
1653571690000|2022-05-26 13:28:10|109.23|106.35|109.36|106.48|109.36|106.48|109.23|106.35|0
1653571700000|2022-05-26 13:28:20|109.3|106.42|109.23|106.35|109.3|106.42|109.23|106.35|0
1653571710000|2022-05-26 13:28:30|109.11|106.23|108.98|106.1|109.11|106.23|108.98|106.1|0
1653571720000|2022-05-26 13:28:40|109.05|106.17|109.36|106.48|109.36|106.48|109.05|106.17|0
1653571730000|2022-05-26 13:28:50|109.23|106.35|108.98|106.1|109.23|106.35|108.98|106.1|0
1653571740000|2022-05-26 13:29:00|109.23|106.35|109.36|106.48|109.36|106.48|108.98|106.1|0
1653571750000|2022-05-26 13:29:10|109.23|106.35|109.36|106.48|109.36|106.48|109.11|106.23|0
1653571760000|2022-05-26 13:29:20|109.48|106.6|109.61|106.73|109.61|106.73|109.48|106.6|0
1653571770000|2022-05-26 13:29:30|109.98|107.1|110.11|107.23|110.11|107.23|109.86|106.98|0
1653571780000|2022-05-26 13:29:40|109.86|106.98|110.24|107.36|110.24|107.36|109.86|106.98|0
1653571790000|2022-05-26 13:29:50|110.05|107.17|109.86|106.98|110.11|107.23|109.86|106.98|0
1653571800000|2022-05-26 13:30:00|110.49|107.61|110.05|107.17|110.49|107.61|109.98|107.1|0
1653571810000|2022-05-26 13:30:10|109.61|106.73|109.11|106.23|110.36|107.48|109.11|106.23|0
1653571820000|2022-05-26 13:30:20|109.48|106.6|109.98|107.1|109.98|107.1|109.36|106.48|0
1653571830000|2022-05-26 13:30:30|110.11|107.23|109.1|106.22|110.11|107.23|108.92|106.04|0
1653571840000|2022-05-26 13:30:40|109.61|106.73|110.49|107.61|110.49|107.61|109.61|106.73|0
1653571850000|2022-05-26 13:30:50|110.11|107.23|110.11|107.23|110.55|107.67|109.98|107.1|0
1653571860000|2022-05-26 13:31:00|109.73|106.85|109.48|106.6|109.73|106.85|108.98|106.1|0
1653571870000|2022-05-26 13:31:10|108.85|105.97|108.79|105.91|108.98|106.1|108.67|105.79|0
1653571880000|2022-05-26 13:31:20|108.23|105.35|108.73|105.85|108.73|105.85|108.11|105.23|0
1653571890000|2022-05-26 13:31:30|108.11|105.23|107.11|104.23|108.11|105.23|107.11|104.23|0
1653571900000|2022-05-26 13:31:40|107.61|104.73|107.73|104.85|107.73|104.85|107.24|104.36|0
1653571910000|2022-05-26 13:31:50|108.11|105.23|106.99|104.11|108.11|105.23|106.99|104.11|0
1653571920000|2022-05-26 13:32:00|106.74|103.86|105.88|103|106.81|103.93|105.88|103|0
1653571930000|2022-05-26 13:32:10|105.39|102.51|104.9|102.02|105.39|102.51|104.78|101.9|0
1653571940000|2022-05-26 13:32:20|105.51|102.63|106.13|103.25|106.13|103.25|105.51|102.63|0
1653571950000|2022-05-26 13:32:30|106.37|103.49|106.62|103.74|106.74|103.86|106.37|103.49|0
1653571960000|2022-05-26 13:32:40|106.5|103.62|106|103.12|106.5|103.62|106|103.12|0
1653571970000|2022-05-26 13:32:50|106.37|103.49|106.5|103.62|106.5|103.62|106.25|103.37|0
1653571980000|2022-05-26 13:33:00|106.74|103.86|107.11|104.23|107.24|104.36|106.74|103.86|0
1653571990000|2022-05-26 13:33:10|106.99|104.11|106.74|103.86|106.99|104.11|106.62|103.74|0
1653572000000|2022-05-26 13:33:20|106.99|104.11|107.11|104.23|107.36|104.48|106.99|104.11|0
1653572010000|2022-05-26 13:33:30|106.99|104.11|104.9|102.02|106.99|104.11|104.9|102.02|0
1653572020000|2022-05-26 13:33:40|105.02|102.14|104.78|101.9|105.02|102.14|104.78|101.9|0
1653572030000|2022-05-26 13:33:50|105.39|102.51|105.63|102.75|105.63|102.75|105.39|102.51|0
1653572040000|2022-05-26 13:34:00|105.51|102.63|104.54|101.66|105.51|102.63|104.54|101.66|0
1653572050000|2022-05-26 13:34:10|104.9|102.02|104.17|101.29|104.9|102.02|104.17|101.29|0
1653572060000|2022-05-26 13:34:20|104.05|101.17|103.57|100.69|104.05|101.17|103.57|100.69|0
1653572070000|2022-05-26 13:34:30|103.21|100.33|103.57|100.69|103.57|100.69|102.96|100.08|0
1653572080000|2022-05-26 13:34:40|103.93|101.05|102.72|99.84|103.93|101.05|102.72|99.84|0
1653572090000|2022-05-26 13:34:50|102.24|99.36|102|99.12|102.36|99.48|102|99.12|0
1653572100000|2022-05-26 13:35:00|102.12|99.24|101.65|98.77|102.12|99.24|101.65|98.77|0
1653572110000|2022-05-26 13:35:10|101.77|98.89|101.77|98.89|101.88|99|101.41|98.53|0
1653572120000|2022-05-26 13:35:20|102|99.12|101.65|98.77|102.24|99.36|101.65|98.77|0
1653572130000|2022-05-26 13:35:30|101.29|98.41|102.12|99.24|102.36|99.48|101.29|98.41|0
1653572140000|2022-05-26 13:35:40|101.53|98.65|101.53|98.65|101.76|98.88|101.53|98.65|0
1653572150000|2022-05-26 13:35:50|101.29|98.41|101.05|98.17|101.29|98.41|101.05|98.17|0
1653572160000|2022-05-26 13:36:00|101.17|98.29|101.23|98.35|101.29|98.41|101.17|98.29|0
1653572170000|2022-05-26 13:36:10|101.64|98.76|101.35|98.47|101.64|98.76|100.93|98.05|0
1653572180000|2022-05-26 13:36:20|101.05|98.17|101.64|98.76|101.64|98.76|101.05|98.17|0
1653572190000|2022-05-26 13:36:30|101.59|98.71|101.29|98.41|101.76|98.88|101.29|98.41|0
1653572200000|2022-05-26 13:36:40|101.41|98.53|101.17|98.29|101.41|98.53|101.17|98.29|0
1653572210000|2022-05-26 13:36:50|101.41|98.53|102|99.12|102|99.12|101.41|98.53|0
1653572220000|2022-05-26 13:37:00|102.12|99.24|102.24|99.36|102.24|99.36|102.12|99.24|0
1653572230000|2022-05-26 13:37:10|102.36|99.48|102.48|99.6|102.84|99.96|102.36|99.48|0
1653572240000|2022-05-26 13:37:20|102|99.12|100.81|97.93|102|99.12|100.81|97.93|0
1653572250000|2022-05-26 13:37:30|101.05|98.17|100.99|98.11|101.05|98.17|100.93|98.05|0
1653572260000|2022-05-26 13:37:40|101.28|98.4|101.4|98.52|101.52|98.64|101.28|98.4|0
1653572270000|2022-05-26 13:37:50|101.64|98.76|100.69|97.81|101.64|98.76|100.69|97.81|0
1653572280000|2022-05-26 13:38:00|100.45|97.57|99.28|96.4|100.57|97.69|99.28|96.4|0
1653572290000|2022-05-26 13:38:10|99.39|96.51|98.11|95.23|99.39|96.51|98.11|95.23|0
1653572300000|2022-05-26 13:38:20|97.99|95.11|97.99|95.11|97.99|95.11|97.87|94.99|0
1653572310000|2022-05-26 13:38:30|97.18|94.3|96.37|93.49|97.18|94.3|96.37|93.49|0
1653572320000|2022-05-26 13:38:40|96.6|93.72|96.95|94.07|96.95|94.07|96.49|93.61|0
1653572330000|2022-05-26 13:38:50|96.49|93.61|97.18|94.3|97.18|94.3|96.37|93.49|0
1653572340000|2022-05-26 13:39:00|96.83|93.95|97.06|94.18|97.41|94.53|96.83|93.95|0
1653572350000|2022-05-26 13:39:10|97.41|94.53|98.34|95.46|98.34|95.46|97.41|94.53|0
1653572360000|2022-05-26 13:39:20|98.46|95.58|97.76|94.88|98.46|95.58|97.76|94.88|0
1653572370000|2022-05-26 13:39:30|97.64|94.76|97.7|94.82|97.82|94.94|97.64|94.76|0
1653572380000|2022-05-26 13:39:40|97.99|95.11|98.22|95.34|98.45|95.57|97.99|95.11|0
1653572390000|2022-05-26 13:39:50|97.99|95.11|98.28|95.4|98.28|95.4|97.87|94.99|0
1653572400000|2022-05-26 13:40:00|97.93|95.05|98.8|95.92|98.8|95.92|97.93|95.05|0
1653572410000|2022-05-26 13:40:10|98.45|95.57|98.34|95.46|98.45|95.57|98.34|95.46|0
1653572420000|2022-05-26 13:40:20|98.22|95.34|97.99|95.11|98.28|95.4|97.99|95.11|0
1653572430000|2022-05-26 13:40:30|98.05|95.17|97.64|94.76|98.1|95.22|97.64|94.76|0
1653572440000|2022-05-26 13:40:40|97.75|94.87|98.1|95.22|98.1|95.22|97.52|94.64|0
1653572450000|2022-05-26 13:40:50|97.75|94.87|97.87|94.99|97.87|94.99|97.75|94.87|0
1653572460000|2022-05-26 13:41:00|98.1|95.22|98.45|95.57|98.45|95.57|97.99|95.11|0
1653572470000|2022-05-26 13:41:10|98.69|95.81|98.22|95.34|98.69|95.81|98.1|95.22|0
1653572480000|2022-05-26 13:41:20|97.81|94.93|97.87|94.99|97.87|94.99|97.75|94.87|0
1653572490000|2022-05-26 13:41:30|97.99|95.11|98.81|95.93|98.81|95.93|97.75|94.87|0
1653572500000|2022-05-26 13:41:40|99.16|96.28|99.74|96.86|99.74|96.86|99.16|96.28|0
1653572510000|2022-05-26 13:41:50|100.09|97.21|100.33|97.45|100.56|97.68|100.09|97.21|0
1653572520000|2022-05-26 13:42:00|99.74|96.86|98.81|95.93|99.74|96.86|98.81|95.93|0
1653572530000|2022-05-26 13:42:10|98.87|95.99|98.87|95.99|98.92|96.04|98.81|95.93|0
1653572540000|2022-05-26 13:42:20|98.58|95.7|98.58|95.7|99.27|96.39|98.58|95.7|0
1653572550000|2022-05-26 13:42:30|98.81|95.93|99.04|96.16|99.04|96.16|98.81|95.93|0
1653572560000|2022-05-26 13:42:40|99.74|96.86|98.34|95.46|99.74|96.86|98.34|95.46|0
1653572570000|2022-05-26 13:42:50|97.88|95|97.65|94.77|97.88|95|97.65|94.77|0
1653572580000|2022-05-26 13:43:00|97.83|94.95|97.53|94.65|97.83|94.95|97.53|94.65|0
1653572590000|2022-05-26 13:43:10|96.62|93.74|96.5|93.62|96.73|93.85|96.39|93.51|0
1653572600000|2022-05-26 13:43:20|96.62|93.74|96.39|93.51|96.62|93.74|96.39|93.51|0
1653572610000|2022-05-26 13:43:30|95.82|92.94|95.93|93.05|95.93|93.05|95.48|92.6|0
1653572620000|2022-05-26 13:43:40|96.39|93.51|97.3|94.42|97.3|94.42|96.39|93.51|0
1653572630000|2022-05-26 13:43:50|97.88|95|97.65|94.77|97.88|95|97.3|94.42|0
1653572640000|2022-05-26 13:44:00|97.53|94.65|97.53|94.65|97.53|94.65|96.96|94.08|0
1653572650000|2022-05-26 13:44:10|98.11|95.23|98.23|95.35|98.63|95.75|98.11|95.23|0
1653572660000|2022-05-26 13:44:20|98.34|95.46|97.88|95|98.34|95.46|97.76|94.88|0
1653572670000|2022-05-26 13:44:30|97.76|94.88|97.88|95|98.11|95.23|97.53|94.65|0
1653572680000|2022-05-26 13:44:40|98.11|95.23|98.34|95.46|98.34|95.46|97.99|95.11|0
1653572690000|2022-05-26 13:44:50|98.57|95.69|98.22|95.34|98.57|95.69|98.22|95.34|0
1653572700000|2022-05-26 13:45:00|97.99|95.11|97.99|95.11|98.57|95.69|97.99|95.11|0
1653572710000|2022-05-26 13:45:10|98.57|95.69|98.92|96.04|99.27|96.39|98.57|95.69|0
1653572720000|2022-05-26 13:45:20|98.69|95.81|99.85|96.97|99.85|96.97|98.69|95.81|0
1653572730000|2022-05-26 13:45:30|100.2|97.32|99.74|96.86|100.2|97.32|99.74|96.86|0
1653572740000|2022-05-26 13:45:40|99.62|96.74|100.09|97.21|100.09|97.21|99.38|96.5|0
1653572750000|2022-05-26 13:45:50|99.62|96.74|99.03|96.15|99.62|96.74|99.03|96.15|0
1653572760000|2022-05-26 13:46:00|99.56|96.68|99.44|96.56|99.56|96.68|99.27|96.39|0
1653572770000|2022-05-26 13:46:10|99.27|96.39|99.27|96.39|99.5|96.62|99.27|96.39|0
1653572780000|2022-05-26 13:46:20|99.38|96.5|98.63|95.75|99.38|96.5|98.63|95.75|0
1653572790000|2022-05-26 13:46:30|98.69|95.81|99.38|96.5|99.38|96.5|98.69|95.81|0
1653572800000|2022-05-26 13:46:40|99.27|96.39|98.8|95.92|99.44|96.56|98.8|95.92|0
1653572810000|2022-05-26 13:46:50|99.27|96.39|99.03|96.15|99.38|96.5|99.03|96.15|0
1653572820000|2022-05-26 13:47:00|99.38|96.5|98.8|95.92|99.38|96.5|98.8|95.92|0
1653572830000|2022-05-26 13:47:10|98.22|95.34|98.1|95.22|98.22|95.34|98.1|95.22|0
1653572840000|2022-05-26 13:47:20|97.99|95.11|97.07|94.19|97.99|95.11|97.07|94.19|0
1653572850000|2022-05-26 13:47:30|96.15|93.27|96.61|93.73|96.61|93.73|96.15|93.27|0
1653572860000|2022-05-26 13:47:40|96.49|93.61|96.27|93.39|96.49|93.61|96.04|93.16|0
1653572870000|2022-05-26 13:47:50|96.49|93.61|97.07|94.19|97.07|94.19|96.49|93.61|0
1653572880000|2022-05-26 13:48:00|96.84|93.96|96.61|93.73|96.84|93.96|96.04|93.16|0
1653572890000|2022-05-26 13:48:10|95.81|92.93|96.27|93.39|96.38|93.5|95.81|92.93|0
1653572900000|2022-05-26 13:48:20|96.04|93.16|95.7|92.82|96.04|93.16|95.7|92.82|0
1653572910000|2022-05-26 13:48:30|95.75|92.87|95.98|93.1|96.26|93.38|95.75|92.87|0
1653572920000|2022-05-26 13:48:40|95.81|92.93|95.81|92.93|95.81|92.93|95.47|92.59|0
1653572930000|2022-05-26 13:48:50|96.04|93.16|95.69|92.81|96.04|93.16|95.69|92.81|0
1653572940000|2022-05-26 13:49:00|95.47|92.59|95.69|92.81|95.81|92.93|95.47|92.59|0
1653572950000|2022-05-26 13:49:10|95.92|93.04|95.81|92.93|95.92|93.04|95.81|92.93|0
1653572960000|2022-05-26 13:49:20|95.92|93.04|95.92|93.04|96.84|93.96|95.92|93.04|0
1653572970000|2022-05-26 13:49:30|95.58|92.7|95.69|92.81|95.69|92.81|95.58|92.7|0
1653572980000|2022-05-26 13:49:40|95.47|92.59|96.03|93.15|96.03|93.15|95.47|92.59|0
1653572990000|2022-05-26 13:49:50|96.21|93.33|96.49|93.61|96.49|93.61|96.21|93.33|0
1653573000000|2022-05-26 13:50:00|95.69|92.81|95.69|92.81|95.75|92.87|95.69|92.81|0
1653573010000|2022-05-26 13:50:10|95.47|92.59|95.69|92.81|95.69|92.81|95.24|92.36|0
1653573020000|2022-05-26 13:50:20|95.58|92.7|95.47|92.59|95.69|92.81|95.47|92.59|0
1653573030000|2022-05-26 13:50:30|95.81|92.93|96.15|93.27|96.15|93.27|95.69|92.81|0
1653573040000|2022-05-26 13:50:40|95.98|93.1|94.58|91.7|96.32|93.44|94.58|91.7|0
1653573050000|2022-05-26 13:50:50|93.91|91.03|93.96|91.08|94.58|91.7|93.91|91.03|0
1653573060000|2022-05-26 13:51:00|94.46|91.58|93.89|91.01|94.46|91.58|93.89|91.01|0
1653573070000|2022-05-26 13:51:10|94|91.12|93.89|91.01|94.34|91.46|93.89|91.01|0
1653573080000|2022-05-26 13:51:20|93.78|90.9|93.78|90.9|94.12|91.24|93.78|90.9|0
1653573090000|2022-05-26 13:51:30|93.66|90.78|93.44|90.56|93.66|90.78|93.44|90.56|0
1653573100000|2022-05-26 13:51:40|93.78|90.9|93.66|90.78|94|91.12|93.55|90.67|0
1653573110000|2022-05-26 13:51:50|94.11|91.23|93.89|91.01|94.11|91.23|93.89|91.01|0
1653573120000|2022-05-26 13:52:00|93.55|90.67|93.61|90.73|93.78|90.9|93.55|90.67|0
1653573130000|2022-05-26 13:52:10|93.78|90.9|93.1|90.22|93.78|90.9|93.1|90.22|0
1653573140000|2022-05-26 13:52:20|93.21|90.33|93.21|90.33|93.21|90.33|92.99|90.11|0
1653573150000|2022-05-26 13:52:30|93.44|90.56|92.99|90.11|93.44|90.56|92.99|90.11|0
1653573160000|2022-05-26 13:52:40|92.88|90|92.54|89.66|92.88|90|92.54|89.66|0
1653573170000|2022-05-26 13:52:50|92.43|89.55|92.1|89.22|92.43|89.55|92.1|89.22|0
1653573180000|2022-05-26 13:53:00|91.98|89.1|92.1|89.22|92.1|89.22|91.76|88.88|0
1653573190000|2022-05-26 13:53:10|92.32|89.44|93.48|90.6|93.48|90.6|92.32|89.44|0
1653573200000|2022-05-26 13:53:20|92.31|89.43|92.87|89.99|92.87|89.99|92.31|89.43|0
1653573210000|2022-05-26 13:53:30|93.2|90.32|92.75|89.87|93.2|90.32|92.75|89.87|0
1653573220000|2022-05-26 13:53:40|92.64|89.76|92.86|89.98|92.86|89.98|92.64|89.76|0
1653573230000|2022-05-26 13:53:50|92.98|90.1|92.42|89.54|92.98|90.1|92.42|89.54|0
1653573240000|2022-05-26 13:54:00|92.19|89.31|92.64|89.76|92.64|89.76|91.97|89.09|0
1653573250000|2022-05-26 13:54:10|92.75|89.87|93.43|90.55|93.43|90.55|92.75|89.87|0
1653573260000|2022-05-26 13:54:20|93.31|90.43|93.43|90.55|93.76|90.88|93.31|90.43|0
1653573270000|2022-05-26 13:54:30|93.76|90.88|93.65|90.77|93.76|90.88|93.65|90.77|0
1653573280000|2022-05-26 13:54:40|93.54|90.66|92.86|89.98|93.54|90.66|92.86|89.98|0
1653573290000|2022-05-26 13:54:50|92.75|89.87|92.42|89.54|92.75|89.87|92.42|89.54|0
1653573300000|2022-05-26 13:55:00|92.75|89.87|92.53|89.65|92.97|90.09|92.36|89.48|0
1653573310000|2022-05-26 13:55:10|92.86|89.98|93.65|90.77|93.65|90.77|92.86|89.98|0
1653573320000|2022-05-26 13:55:20|92.75|89.87|92.64|89.76|92.86|89.98|92.64|89.76|0
1653573330000|2022-05-26 13:55:30|92.97|90.09|93.09|90.21|93.09|90.21|92.53|89.65|0
1653573340000|2022-05-26 13:55:40|93.2|90.32|93.31|90.43|93.31|90.43|93.09|90.21|0
1653573350000|2022-05-26 13:55:50|92.97|90.09|93.2|90.32|93.2|90.32|92.97|90.09|0
1653573360000|2022-05-26 13:56:00|92.75|89.87|92.3|89.42|92.75|89.87|92.3|89.42|0
1653573370000|2022-05-26 13:56:10|92.19|89.31|91.86|88.98|92.19|89.31|91.86|88.98|0
1653573380000|2022-05-26 13:56:20|91.63|88.75|91.97|89.09|91.97|89.09|91.63|88.75|0
1653573390000|2022-05-26 13:56:30|91.86|88.98|91.74|88.86|92.19|89.31|91.74|88.86|0
1653573400000|2022-05-26 13:56:40|91.63|88.75|91.3|88.42|91.74|88.86|91.3|88.42|0
1653573410000|2022-05-26 13:56:50|91.52|88.64|91.41|88.53|91.63|88.75|91.41|88.53|0
1653573420000|2022-05-26 13:57:00|91.63|88.75|91.41|88.53|91.63|88.75|91.41|88.53|0
1653573430000|2022-05-26 13:57:10|90.97|88.09|90.97|88.09|91.19|88.31|90.97|88.09|0
1653573440000|2022-05-26 13:57:20|90.86|87.98|90.91|88.03|91.08|88.2|90.86|87.98|0
1653573450000|2022-05-26 13:57:30|90.86|87.98|90.97|88.09|90.97|88.09|90.86|87.98|0
1653573460000|2022-05-26 13:57:40|91.08|88.2|91.85|88.97|91.85|88.97|90.97|88.09|0
1653573470000|2022-05-26 13:57:50|91.96|89.08|91.47|88.59|91.96|89.08|91.47|88.59|0
1653573480000|2022-05-26 13:58:00|92.08|89.2|91.96|89.08|92.3|89.42|91.96|89.08|0
1653573490000|2022-05-26 13:58:10|91.74|88.86|91.41|88.53|91.74|88.86|91.3|88.42|0
1653573500000|2022-05-26 13:58:20|91.52|88.64|91.74|88.86|91.96|89.08|91.52|88.64|0
1653573510000|2022-05-26 13:58:30|91.8|88.92|91.41|88.53|91.85|88.97|91.35|88.47|0
1653573520000|2022-05-26 13:58:40|91.19|88.31|91.19|88.31|91.19|88.31|90.97|88.09|0
1653573530000|2022-05-26 13:58:50|90.97|88.09|90.96|88.08|91.02|88.14|90.96|88.08|0
1653573540000|2022-05-26 13:59:00|90.74|87.86|90.85|87.97|90.85|87.97|90.74|87.86|0
1653573550000|2022-05-26 13:59:10|90.8|87.92|90.91|88.03|90.91|88.03|90.74|87.86|0
1653573560000|2022-05-26 13:59:20|91.13|88.25|90.96|88.08|91.3|88.42|90.96|88.08|0
1653573570000|2022-05-26 13:59:30|91.3|88.42|91.24|88.36|91.41|88.53|91.24|88.36|0
1653573580000|2022-05-26 13:59:40|91.3|88.42|91.57|88.69|91.63|88.75|91.3|88.42|0
1653573590000|2022-05-26 13:59:50|91.63|88.75|91.63|88.75|91.8|88.92|91.63|88.75|0
1653573600000|2022-05-26 14:00:00|90.96|88.08|91.63|88.75|91.85|88.97|90.96|88.08|0
1653573610000|2022-05-26 14:00:10|91.57|88.69|91.74|88.86|91.85|88.97|91.46|88.58|0
1653573620000|2022-05-26 14:00:20|91.52|88.64|91.4|88.52|91.52|88.64|91.4|88.52|0
1653573630000|2022-05-26 14:00:30|90.91|88.03|90.74|87.86|90.91|88.03|90.36|87.48|0
1653573640000|2022-05-26 14:00:40|90.96|88.08|90.08|87.2|90.96|88.08|89.97|87.09|0
1653573650000|2022-05-26 14:00:50|90.63|87.75|90.63|87.75|90.69|87.81|90.63|87.75|0
1653573660000|2022-05-26 14:01:00|90.3|87.42|90.63|87.75|90.63|87.75|90.3|87.42|0
1653573670000|2022-05-26 14:01:10|90.96|88.08|90.14|87.26|90.96|88.08|90.14|87.26|0
1653573680000|2022-05-26 14:01:20|90.08|87.2|89.97|87.09|90.08|87.2|89.86|86.98|0
1653573690000|2022-05-26 14:01:30|89.86|86.98|90.52|87.64|90.52|87.64|89.86|86.98|0
1653573700000|2022-05-26 14:01:40|90.96|88.08|90.74|87.86|91.29|88.41|90.74|87.86|0
1653573710000|2022-05-26 14:01:50|90.63|87.75|90.41|87.53|90.74|87.86|90.41|87.53|0
1653573720000|2022-05-26 14:02:00|90.47|87.59|90.96|88.08|90.96|88.08|90.3|87.42|0
1653573730000|2022-05-26 14:02:10|90.74|87.86|91.73|88.85|91.73|88.85|90.74|87.86|0
1653573740000|2022-05-26 14:02:20|91.29|88.41|91.73|88.85|91.73|88.85|91.29|88.41|0
1653573750000|2022-05-26 14:02:30|91.4|88.52|91.73|88.85|91.73|88.85|91.4|88.52|0
1653573760000|2022-05-26 14:02:40|91.29|88.41|91.07|88.19|91.29|88.41|91.07|88.19|0
1653573770000|2022-05-26 14:02:50|90.96|88.08|90.63|87.75|90.96|88.08|90.63|87.75|0
1653573780000|2022-05-26 14:03:00|90.52|87.64|90.74|87.86|90.85|87.97|90.46|87.58|0
1653573790000|2022-05-26 14:03:10|90.96|88.08|90.74|87.86|90.96|88.08|90.74|87.86|0
1653573800000|2022-05-26 14:03:20|91.29|88.41|91.4|88.52|91.4|88.52|91.29|88.41|0
1653573810000|2022-05-26 14:03:30|91.18|88.3|91.51|88.63|91.51|88.63|91.18|88.3|0
1653573820000|2022-05-26 14:03:40|91.73|88.85|91.51|88.63|91.73|88.85|91.51|88.63|0
1653573830000|2022-05-26 14:03:50|91.62|88.74|90.85|87.97|91.62|88.74|90.85|87.97|0
1653573840000|2022-05-26 14:04:00|90.52|87.64|91.4|88.52|91.4|88.52|90.52|87.64|0
1653573850000|2022-05-26 14:04:10|91.07|88.19|91.01|88.13|91.07|88.19|90.74|87.86|0
1653573860000|2022-05-26 14:04:20|91.29|88.41|91.73|88.85|91.73|88.85|91.07|88.19|0
1653573870000|2022-05-26 14:04:30|91.29|88.41|91.29|88.41|91.29|88.41|91.29|88.41|0
1653573880000|2022-05-26 14:04:40|91.23|88.35|91.4|88.52|91.4|88.52|91.07|88.19|0
1653573890000|2022-05-26 14:04:50|91.29|88.41|91.18|88.3|91.29|88.41|91.18|88.3|0
1653573900000|2022-05-26 14:05:00|91.4|88.52|91.4|88.52|91.51|88.63|91.4|88.52|0
1653573910000|2022-05-26 14:05:10|91.84|88.96|91.07|88.19|91.84|88.96|91.07|88.19|0
1653573920000|2022-05-26 14:05:20|90.84|87.96|91.06|88.18|91.29|88.41|90.84|87.96|0
1653573930000|2022-05-26 14:05:30|90.84|87.96|90.73|87.85|90.84|87.96|90.62|87.74|0
1653573940000|2022-05-26 14:05:40|91.06|88.18|90.57|87.69|91.17|88.29|90.57|87.69|0
1653573950000|2022-05-26 14:05:50|90.62|87.74|90.4|87.52|90.62|87.74|90.29|87.41|0
1653573960000|2022-05-26 14:06:00|90.29|87.41|89.96|87.08|90.29|87.41|89.96|87.08|0
1653573970000|2022-05-26 14:06:10|90.07|87.19|90.29|87.41|90.29|87.41|89.96|87.08|0
1653573980000|2022-05-26 14:06:20|90.4|87.52|90.51|87.63|90.73|87.85|90.4|87.52|0
1653573990000|2022-05-26 14:06:30|90.18|87.3|90.07|87.19|90.18|87.3|90.07|87.19|0
1653574000000|2022-05-26 14:06:40|90.51|87.63|90.18|87.3|90.51|87.63|90.13|87.25|0
1653574010000|2022-05-26 14:06:50|89.96|87.08|90.07|87.19|90.07|87.19|89.96|87.08|0
1653574020000|2022-05-26 14:07:00|90.62|87.74|89.63|86.75|90.62|87.74|89.63|86.75|0
1653574030000|2022-05-26 14:07:10|89.41|86.53|89.25|86.37|89.41|86.53|89.09|86.21|0
1653574040000|2022-05-26 14:07:20|89.31|86.43|89.74|86.86|89.74|86.86|89.2|86.32|0
1653574050000|2022-05-26 14:07:30|89.2|86.32|89.09|86.21|89.3|86.42|89.09|86.21|0
1653574060000|2022-05-26 14:07:40|89.96|87.08|89.85|86.97|89.96|87.08|89.85|86.97|0
1653574070000|2022-05-26 14:07:50|90.18|87.3|90.73|87.85|90.73|87.85|90.07|87.19|0
1653574080000|2022-05-26 14:08:00|90.51|87.63|90.62|87.74|90.62|87.74|90.18|87.3|0
1653574090000|2022-05-26 14:08:10|90.51|87.63|90.35|87.47|90.51|87.63|90.35|87.47|0
1653574100000|2022-05-26 14:08:20|90.62|87.74|90.51|87.63|90.62|87.74|90.4|87.52|0
1653574110000|2022-05-26 14:08:30|90.68|87.8|89.01|86.13|90.68|87.8|89.01|86.13|0
1653574120000|2022-05-26 14:08:40|88.9|86.02|89.45|86.57|89.45|86.57|88.9|86.02|0
1653574130000|2022-05-26 14:08:50|89.67|86.79|89.7|86.82|90.14|87.26|89.67|86.79|0
1653574140000|2022-05-26 14:09:00|89.26|86.38|89.92|87.04|89.92|87.04|89.1|86.22|0
1653574150000|2022-05-26 14:09:10|90.03|87.15|90.03|87.15|90.25|87.37|90.03|87.15|0
1653574160000|2022-05-26 14:09:20|90.14|87.26|90.14|87.26|90.47|87.59|90.14|87.26|0
1653574170000|2022-05-26 14:09:30|89.92|87.04|89.81|86.93|89.92|87.04|89.81|86.93|0
1653574180000|2022-05-26 14:09:40|89.59|86.71|90.03|87.15|90.03|87.15|89.59|86.71|0
1653574190000|2022-05-26 14:09:50|89.81|86.93|90.25|87.37|90.25|87.37|89.81|86.93|0
1653574200000|2022-05-26 14:10:00|90.14|87.26|90.25|87.37|90.25|87.37|90.14|87.26|0
1653574210000|2022-05-26 14:10:10|90.47|87.59|91.03|88.15|91.03|88.15|90.47|87.59|0
1653574220000|2022-05-26 14:10:20|91.14|88.26|91.36|88.48|91.36|88.48|91.14|88.26|0
1653574230000|2022-05-26 14:10:30|91.58|88.7|91.25|88.37|91.58|88.7|91.25|88.37|0
1653574240000|2022-05-26 14:10:40|91.47|88.59|91.25|88.37|91.47|88.59|90.91|88.03|0
1653574250000|2022-05-26 14:10:50|91.14|88.26|90.8|87.92|91.14|88.26|90.69|87.81|0
1653574260000|2022-05-26 14:11:00|91.02|88.14|90.69|87.81|91.02|88.14|90.64|87.76|0
1653574270000|2022-05-26 14:11:10|90.91|88.03|91.13|88.25|91.13|88.25|90.91|88.03|0
1653574280000|2022-05-26 14:11:20|90.91|88.03|90.86|87.98|90.91|88.03|90.8|87.92|0
1653574290000|2022-05-26 14:11:30|90.8|87.92|90.03|87.15|90.8|87.92|90.03|87.15|0
1653574300000|2022-05-26 14:11:40|89.92|87.04|90.25|87.37|90.25|87.37|89.92|87.04|0
1653574310000|2022-05-26 14:11:50|90.36|87.48|90.03|87.15|90.36|87.48|90.03|87.15|0
1653574320000|2022-05-26 14:12:00|89.81|86.93|89.21|86.33|89.81|86.93|89.21|86.33|0
1653574330000|2022-05-26 14:12:10|89.37|86.49|89.26|86.38|89.48|86.6|89.26|86.38|0
1653574340000|2022-05-26 14:12:20|89.15|86.27|89.04|86.16|89.15|86.27|89.04|86.16|0
1653574350000|2022-05-26 14:12:30|88.99|86.11|88.71|85.83|89.04|86.16|88.71|85.83|0
1653574360000|2022-05-26 14:12:40|88.82|85.94|88.6|85.72|88.82|85.94|88.6|85.72|0
1653574370000|2022-05-26 14:12:50|88.39|85.51|88.49|85.61|88.49|85.61|88.38|85.5|0
1653574380000|2022-05-26 14:13:00|88.6|85.72|89.04|86.16|89.04|86.16|88.6|85.72|0
1653574390000|2022-05-26 14:13:10|88.82|85.94|88.17|85.29|88.82|85.94|88.17|85.29|0
1653574400000|2022-05-26 14:13:20|88.11|85.23|88.06|85.18|88.11|85.23|88.06|85.18|0
1653574410000|2022-05-26 14:13:30|87.95|85.07|88.06|85.18|88.06|85.18|87.95|85.07|0
1653574420000|2022-05-26 14:13:40|87.84|84.96|87.73|84.85|87.95|85.07|87.73|84.85|0
1653574430000|2022-05-26 14:13:50|88.17|85.29|88.06|85.18|88.17|85.29|87.84|84.96|0
1653574440000|2022-05-26 14:14:00|88.17|85.29|88.17|85.29|88.17|85.29|87.95|85.07|0
1653574450000|2022-05-26 14:14:10|88.06|85.18|87.84|84.96|88.06|85.18|87.84|84.96|0
1653574460000|2022-05-26 14:14:20|87.95|85.07|87.52|84.64|87.95|85.07|87.52|84.64|0
1653574470000|2022-05-26 14:14:30|87.62|84.74|87.19|84.31|87.62|84.74|87.19|84.31|0
1653574480000|2022-05-26 14:14:40|87.08|84.2|87.36|84.48|87.36|84.48|87.08|84.2|0
1653574490000|2022-05-26 14:14:50|87.52|84.64|87.73|84.85|87.73|84.85|87.52|84.64|0
1653574500000|2022-05-26 14:15:00|87.84|84.96|87.41|84.53|87.84|84.96|87.3|84.42|0
1653574510000|2022-05-26 14:15:10|87.3|84.42|87.19|84.31|87.41|84.53|87.19|84.31|0
1653574520000|2022-05-26 14:15:20|87.08|84.2|86.87|83.99|87.08|84.2|86.87|83.99|0
1653574530000|2022-05-26 14:15:30|87.08|84.2|86.87|83.99|87.08|84.2|86.76|83.88|0
1653574540000|2022-05-26 14:15:40|86.76|83.88|87.08|84.2|87.14|84.26|86.76|83.88|0
1653574550000|2022-05-26 14:15:50|87.19|84.31|87.08|84.2|87.19|84.31|87.08|84.2|0
1653574560000|2022-05-26 14:16:00|86.76|83.88|86.87|83.99|86.87|83.99|86.76|83.88|0
1653574570000|2022-05-26 14:16:10|86.97|84.09|86.76|83.88|86.97|84.09|86.76|83.88|0
1653574580000|2022-05-26 14:16:20|86.87|83.99|86.76|83.88|86.97|84.09|86.76|83.88|0
1653574590000|2022-05-26 14:16:30|86.65|83.77|86.87|83.99|86.87|83.99|86.65|83.77|0
1653574600000|2022-05-26 14:16:40|86.97|84.09|86.76|83.88|86.97|84.09|86.76|83.88|0
1653574610000|2022-05-26 14:16:50|86.87|83.99|86.65|83.77|86.87|83.99|86.65|83.77|0
1653574620000|2022-05-26 14:17:00|86.76|83.88|87.08|84.2|87.08|84.2|86.76|83.88|0
1653574630000|2022-05-26 14:17:10|87.19|84.31|86.97|84.09|87.19|84.31|86.97|84.09|0
1653574640000|2022-05-26 14:17:20|86.87|83.99|86.97|84.09|87.19|84.31|86.87|83.99|0
1653574650000|2022-05-26 14:17:30|86.87|83.99|87.08|84.2|87.08|84.2|86.87|83.99|0
1653574660000|2022-05-26 14:17:40|86.86|83.98|86.97|84.09|86.97|84.09|86.76|83.88|0
1653574670000|2022-05-26 14:17:50|87.08|84.2|87.29|84.41|87.29|84.41|86.97|84.09|0
1653574680000|2022-05-26 14:18:00|87.4|84.52|87.83|84.95|87.83|84.95|87.4|84.52|0
1653574690000|2022-05-26 14:18:10|87.4|84.52|87.29|84.41|87.62|84.74|87.29|84.41|0
1653574700000|2022-05-26 14:18:20|87.19|84.31|87.08|84.2|87.29|84.41|87.08|84.2|0
1653574710000|2022-05-26 14:18:30|87.5|84.62|86.96|84.08|87.5|84.62|86.85|83.97|0
1653574720000|2022-05-26 14:18:40|86.27|83.39|86.27|83.39|86.48|83.6|86.27|83.39|0
1653574730000|2022-05-26 14:18:50|86.38|83.5|86.38|83.5|86.48|83.6|86.27|83.39|0
1653574740000|2022-05-26 14:19:00|86.27|83.39|86.59|83.71|86.59|83.71|86.27|83.39|0
1653574750000|2022-05-26 14:19:10|86.48|83.6|86.7|83.82|86.7|83.82|86.38|83.5|0
1653574760000|2022-05-26 14:19:20|86.38|83.5|86.7|83.82|86.7|83.82|86.38|83.5|0
1653574770000|2022-05-26 14:19:30|86.59|83.71|86.59|83.71|86.59|83.71|86.37|83.49|0
1653574780000|2022-05-26 14:19:40|86.37|83.49|86.05|83.17|86.37|83.49|86.05|83.17|0
1653574790000|2022-05-26 14:19:50|85.95|83.07|85.84|82.96|86.05|83.17|85.84|82.96|0
1653574800000|2022-05-26 14:20:00|85.73|82.85|85.73|82.85|85.73|82.85|85.63|82.75|0
1653574810000|2022-05-26 14:20:10|85.84|82.96|86.27|83.39|86.27|83.39|85.52|82.64|0
1653574820000|2022-05-26 14:20:20|86.48|83.6|85.95|83.07|86.48|83.6|85.95|83.07|0
1653574830000|2022-05-26 14:20:30|86.37|83.49|86.05|83.17|86.59|83.71|86.05|83.17|0
1653574840000|2022-05-26 14:20:40|86.16|83.28|86.59|83.71|86.59|83.71|86.16|83.28|0
1653574850000|2022-05-26 14:20:50|86.8|83.92|86.8|83.92|86.8|83.92|86.59|83.71|0
1653574860000|2022-05-26 14:21:00|86.69|83.81|86.8|83.92|86.8|83.92|86.48|83.6|0
1653574870000|2022-05-26 14:21:10|86.91|84.03|86.8|83.92|87.12|84.24|86.8|83.92|0
1653574880000|2022-05-26 14:21:20|86.48|83.6|86.37|83.49|86.59|83.71|86.37|83.49|0
1653574890000|2022-05-26 14:21:30|86.59|83.71|86.69|83.81|86.69|83.81|86.26|83.38|0
1653574900000|2022-05-26 14:21:40|86.8|83.92|86.69|83.81|86.8|83.92|86.69|83.81|0
1653574910000|2022-05-26 14:21:50|86.59|83.71|86.37|83.49|86.59|83.71|86.37|83.49|0
1653574920000|2022-05-26 14:22:00|86.26|83.38|86.16|83.28|86.26|83.38|85.94|83.06|0
1653574930000|2022-05-26 14:22:10|85.94|83.06|85.62|82.74|85.94|83.06|85.62|82.74|0
1653574940000|2022-05-26 14:22:20|85.41|82.53|85.3|82.42|85.41|82.53|85.25|82.37|0
1653574950000|2022-05-26 14:22:30|85.09|82.21|85.09|82.21|85.09|82.21|85.09|82.21|0
1653574960000|2022-05-26 14:22:40|84.99|82.11|84.56|81.68|84.99|82.11|84.56|81.68|0
1653574970000|2022-05-26 14:22:50|84.77|81.89|85.3|82.42|85.3|82.42|84.77|81.89|0
1653574980000|2022-05-26 14:23:00|85.41|82.53|85.36|82.48|85.41|82.53|85.2|82.32|0
1653574990000|2022-05-26 14:23:10|85.51|82.63|85.83|82.95|85.83|82.95|85.51|82.63|0
1653575000000|2022-05-26 14:23:20|85.94|83.06|85.62|82.74|85.94|83.06|85.51|82.63|0
1653575010000|2022-05-26 14:23:30|85.73|82.85|85.83|82.95|85.83|82.95|85.62|82.74|0
1653575020000|2022-05-26 14:23:40|85.94|83.06|85.51|82.63|85.94|83.06|85.51|82.63|0
1653575030000|2022-05-26 14:23:50|85.62|82.74|85.73|82.85|85.73|82.85|85.62|82.74|0
1653575040000|2022-05-26 14:24:00|85.68|82.8|85.62|82.74|85.68|82.8|85.51|82.63|0
1653575050000|2022-05-26 14:24:10|85.51|82.63|85.19|82.31|85.51|82.63|85.19|82.31|0
1653575060000|2022-05-26 14:24:20|85.51|82.63|85.73|82.85|85.73|82.85|85.51|82.63|0
1653575070000|2022-05-26 14:24:30|85.83|82.95|85.19|82.31|85.83|82.95|85.19|82.31|0
1653575080000|2022-05-26 14:24:40|85.3|82.42|85.19|82.31|85.3|82.42|85.19|82.31|0
1653575090000|2022-05-26 14:24:50|85.3|82.42|85.09|82.21|85.3|82.42|85.09|82.21|0
1653575100000|2022-05-26 14:25:00|84.98|82.1|85.19|82.31|85.3|82.42|84.98|82.1|0
1653575110000|2022-05-26 14:25:10|85.41|82.53|85.83|82.95|85.83|82.95|85.41|82.53|0
1653575120000|2022-05-26 14:25:20|85.62|82.74|85.62|82.74|85.62|82.74|85.41|82.53|0
1653575130000|2022-05-26 14:25:30|85.51|82.63|85.62|82.74|85.62|82.74|85.3|82.42|0
1653575140000|2022-05-26 14:25:40|85.51|82.63|85.72|82.84|85.72|82.84|85.51|82.63|0
1653575150000|2022-05-26 14:25:50|85.94|83.06|86.15|83.27|86.15|83.27|85.83|82.95|0
1653575160000|2022-05-26 14:26:00|85.94|83.06|86.04|83.16|86.04|83.16|85.62|82.74|0
1653575170000|2022-05-26 14:26:10|86.26|83.38|86.04|83.16|86.26|83.38|85.99|83.11|0
1653575180000|2022-05-26 14:26:20|85.72|82.84|86.1|83.22|86.1|83.22|85.72|82.84|0
1653575190000|2022-05-26 14:26:30|85.94|83.06|85.94|83.06|86.04|83.16|85.94|83.06|0
1653575200000|2022-05-26 14:26:40|86.15|83.27|86.36|83.48|86.36|83.48|86.15|83.27|0
1653575210000|2022-05-26 14:26:50|86.47|83.59|86.47|83.59|86.47|83.59|86.47|83.59|0
1653575220000|2022-05-26 14:27:00|86.58|83.7|86.04|83.16|86.58|83.7|86.04|83.16|0
1653575230000|2022-05-26 14:27:10|86.26|83.38|86.15|83.27|86.26|83.38|86.15|83.27|0
1653575240000|2022-05-26 14:27:20|86.36|83.48|86.15|83.27|86.36|83.48|86.15|83.27|0
1653575250000|2022-05-26 14:27:30|86.36|83.48|86.15|83.27|86.36|83.48|86.15|83.27|0
1653575260000|2022-05-26 14:27:40|86.04|83.16|86.15|83.27|86.25|83.37|86.04|83.16|0
1653575270000|2022-05-26 14:27:50|86.04|83.16|86.15|83.27|86.15|83.27|86.04|83.16|0
1653575280000|2022-05-26 14:28:00|86.1|83.22|86.04|83.16|86.1|83.22|85.93|83.05|0
1653575290000|2022-05-26 14:28:10|86.15|83.27|86.47|83.59|86.47|83.59|86.15|83.27|0
1653575300000|2022-05-26 14:28:20|86.58|83.7|86.68|83.8|86.68|83.8|86.36|83.48|0
1653575310000|2022-05-26 14:28:30|86.47|83.59|86.36|83.48|86.58|83.7|86.36|83.48|0
1653575320000|2022-05-26 14:28:40|86.47|83.59|86.79|83.91|86.79|83.91|86.47|83.59|0
1653575330000|2022-05-26 14:28:50|86.9|84.02|86.9|84.02|86.9|84.02|86.79|83.91|0
1653575340000|2022-05-26 14:29:00|86.68|83.8|86.9|84.02|86.9|84.02|86.57|83.69|0
1653575350000|2022-05-26 14:29:10|87.11|84.23|87.33|84.45|87.33|84.45|87.11|84.23|0
1653575360000|2022-05-26 14:29:20|87.44|84.56|87.22|84.34|87.44|84.56|87.22|84.34|0
1653575370000|2022-05-26 14:29:30|87.65|84.77|87.44|84.56|87.65|84.77|87.44|84.56|0
1653575380000|2022-05-26 14:29:40|87.54|84.66|87.43|84.55|87.54|84.66|87.43|84.55|0
1653575390000|2022-05-26 14:29:50|87.33|84.45|87.33|84.45|87.33|84.45|87.33|84.45|0
1653575400000|2022-05-26 14:30:00|87.11|84.23|86.89|84.01|87.11|84.23|86.68|83.8|0
1653575410000|2022-05-26 14:30:10|86.68|83.8|86.57|83.69|86.68|83.8|86.57|83.69|0
1653575420000|2022-05-26 14:30:20|86.68|83.8|86.68|83.8|86.68|83.8|86.46|83.58|0
1653575430000|2022-05-26 14:30:30|86.79|83.91|86.79|83.91|86.89|84.01|86.79|83.91|0
1653575440000|2022-05-26 14:30:40|87|84.12|87.33|84.45|87.33|84.45|87|84.12|0
1653575450000|2022-05-26 14:30:50|87.54|84.66|87.54|84.66|87.76|84.88|87.54|84.66|0
1653575460000|2022-05-26 14:31:00|87.65|84.77|87.87|84.99|87.87|84.99|87.65|84.77|0
1653575470000|2022-05-26 14:31:10|87.97|85.09|87.97|85.09|88.08|85.2|87.97|85.09|0
1653575480000|2022-05-26 14:31:20|87.54|84.66|87.6|84.72|87.6|84.72|87.43|84.55|0
1653575490000|2022-05-26 14:31:30|87.32|84.44|87.22|84.34|87.65|84.77|87.22|84.34|0
1653575500000|2022-05-26 14:31:40|87.11|84.23|87.43|84.55|87.43|84.55|87.11|84.23|0
1653575510000|2022-05-26 14:31:50|87.54|84.66|87.65|84.77|87.65|84.77|87.32|84.44|0
1653575520000|2022-05-26 14:32:00|87.86|84.98|87.76|84.88|87.86|84.98|87.76|84.88|0
1653575530000|2022-05-26 14:32:10|87.54|84.66|87.65|84.77|87.65|84.77|87.54|84.66|0
1653575540000|2022-05-26 14:32:20|87.54|84.66|87.43|84.55|87.65|84.77|87.43|84.55|0
1653575550000|2022-05-26 14:32:30|87.65|84.77|87.54|84.66|87.65|84.77|87.43|84.55|0
1653575560000|2022-05-26 14:32:40|87.43|84.55|87.54|84.66|87.54|84.66|87.43|84.55|0
1653575570000|2022-05-26 14:32:50|87.65|84.77|87.86|84.98|87.86|84.98|87.65|84.77|0
1653575580000|2022-05-26 14:33:00|87.97|85.09|87.97|85.09|88.08|85.2|87.97|85.09|0
1653575590000|2022-05-26 14:33:10|88.08|85.2|88.19|85.31|88.19|85.31|87.97|85.09|0
1653575600000|2022-05-26 14:33:20|88.41|85.53|88.73|85.85|88.73|85.85|88.41|85.53|0
1653575610000|2022-05-26 14:33:30|88.62|85.74|88.51|85.63|88.62|85.74|88.41|85.53|0
1653575620000|2022-05-26 14:33:40|88.73|85.85|88.84|85.96|88.84|85.96|88.73|85.85|0
1653575630000|2022-05-26 14:33:50|88.95|86.07|88.95|86.07|88.95|86.07|88.84|85.96|0
1653575640000|2022-05-26 14:34:00|89.17|86.29|89.28|86.4|89.28|86.4|89.17|86.29|0
1653575650000|2022-05-26 14:34:10|88.95|86.07|88.73|85.85|88.95|86.07|88.73|85.85|0
1653575660000|2022-05-26 14:34:20|88.62|85.74|88.57|85.69|88.73|85.85|88.51|85.63|0
1653575670000|2022-05-26 14:34:30|88.62|85.74|88.62|85.74|88.62|85.74|88.51|85.63|0
1653575680000|2022-05-26 14:34:40|88.4|85.52|88.73|85.85|88.73|85.85|88.29|85.41|0
1653575690000|2022-05-26 14:34:50|88.62|85.74|88.73|85.85|88.73|85.85|88.62|85.74|0
1653575700000|2022-05-26 14:35:00|88.51|85.63|88.24|85.36|88.51|85.63|88.24|85.36|0
1653575710000|2022-05-26 14:35:10|88.19|85.31|87.75|84.87|88.19|85.31|87.75|84.87|0
1653575720000|2022-05-26 14:35:20|87.43|84.55|87.53|84.65|87.53|84.65|87.32|84.44|0
1653575730000|2022-05-26 14:35:30|87.21|84.33|87.53|84.65|87.53|84.65|87.1|84.22|0
1653575740000|2022-05-26 14:35:40|87.21|84.33|87.21|84.33|87.21|84.33|87.1|84.22|0
1653575750000|2022-05-26 14:35:50|87.1|84.22|86.89|84.01|87.1|84.22|86.89|84.01|0
1653575760000|2022-05-26 14:36:00|86.78|83.9|86.78|83.9|86.89|84.01|86.56|83.68|0
1653575770000|2022-05-26 14:36:10|86.67|83.79|87.21|84.33|87.21|84.33|86.67|83.79|0
1653575780000|2022-05-26 14:36:20|87.32|84.44|86.88|84|87.32|84.44|86.88|84|0
1653575790000|2022-05-26 14:36:30|86.67|83.79|86.78|83.9|86.78|83.9|86.67|83.79|0
1653575800000|2022-05-26 14:36:40|86.88|84|86.56|83.68|86.88|84|86.56|83.68|0
1653575810000|2022-05-26 14:36:50|86.67|83.79|86.67|83.79|86.78|83.9|86.67|83.79|0
1653575820000|2022-05-26 14:37:00|86.56|83.68|86.56|83.68|86.78|83.9|86.56|83.68|0
1653575830000|2022-05-26 14:37:10|86.45|83.57|86.56|83.68|86.67|83.79|86.24|83.36|0
1653575840000|2022-05-26 14:37:20|86.78|83.9|86.67|83.79|86.78|83.9|86.67|83.79|0
1653575850000|2022-05-26 14:37:30|86.88|84|87.37|84.49|87.37|84.49|86.88|84|0
1653575860000|2022-05-26 14:37:40|87.21|84.33|87.1|84.22|87.21|84.33|86.78|83.9|0
1653575870000|2022-05-26 14:37:50|87.31|84.43|86.67|83.79|87.31|84.43|86.67|83.79|0
1653575880000|2022-05-26 14:38:00|86.99|84.11|87.1|84.22|87.1|84.22|86.99|84.11|0
1653575890000|2022-05-26 14:38:10|86.88|84|86.45|83.57|86.88|84|86.45|83.57|0
1653575900000|2022-05-26 14:38:20|86.56|83.68|86.34|83.46|86.56|83.68|86.34|83.46|0
1653575910000|2022-05-26 14:38:30|86.67|83.79|86.99|84.11|86.99|84.11|86.56|83.68|0
1653575920000|2022-05-26 14:38:40|87.1|84.22|86.67|83.79|87.1|84.22|86.67|83.79|0
1653575930000|2022-05-26 14:38:50|86.56|83.68|86.72|83.84|86.72|83.84|86.56|83.68|0
1653575940000|2022-05-26 14:39:00|86.77|83.89|86.77|83.89|86.88|84|86.67|83.79|0
1653575950000|2022-05-26 14:39:10|86.67|83.79|86.34|83.46|86.67|83.79|86.34|83.46|0
1653575960000|2022-05-26 14:39:20|86.56|83.68|86.34|83.46|86.56|83.68|86.34|83.46|0
1653575970000|2022-05-26 14:39:30|86.13|83.25|86.34|83.46|86.34|83.46|86.13|83.25|0
1653575980000|2022-05-26 14:39:40|86.02|83.14|86.56|83.68|86.56|83.68|86.02|83.14|0
1653575990000|2022-05-26 14:39:50|86.34|83.46|86.02|83.14|86.45|83.57|86.02|83.14|0
1653576000000|2022-05-26 14:40:00|86.13|83.25|86.13|83.25|86.23|83.35|86.13|83.25|0
1653576010000|2022-05-26 14:40:10|85.91|83.03|86.13|83.25|86.13|83.25|85.7|82.82|0
1653576020000|2022-05-26 14:40:20|85.81|82.93|85.91|83.03|85.91|83.03|85.7|82.82|0
1653576030000|2022-05-26 14:40:30|85.7|82.82|86.56|83.68|86.56|83.68|85.7|82.82|0
1653576040000|2022-05-26 14:40:40|86.77|83.89|86.66|83.78|86.88|84|86.66|83.78|0
1653576050000|2022-05-26 14:40:50|86.88|84|86.45|83.57|86.88|84|86.45|83.57|0
1653576060000|2022-05-26 14:41:00|86.77|83.89|87.09|84.21|87.09|84.21|86.77|83.89|0
1653576070000|2022-05-26 14:41:10|87.31|84.43|87.2|84.32|87.42|84.54|87.2|84.32|0
1653576080000|2022-05-26 14:41:20|86.88|84|86.72|83.84|86.88|84|86.66|83.78|0
1653576090000|2022-05-26 14:41:30|86.88|84|86.45|83.57|86.88|84|86.45|83.57|0
1653576100000|2022-05-26 14:41:40|86.34|83.46|86.23|83.35|86.45|83.57|86.23|83.35|0
1653576110000|2022-05-26 14:41:50|86.13|83.25|86.45|83.57|86.45|83.57|86.13|83.25|0
1653576120000|2022-05-26 14:42:00|86.39|83.51|86.77|83.89|86.77|83.89|86.39|83.51|0
1653576130000|2022-05-26 14:42:10|86.88|84|86.98|84.1|86.98|84.1|86.88|84|0
1653576140000|2022-05-26 14:42:20|87.09|84.21|87.31|84.43|87.31|84.43|87.09|84.21|0
1653576150000|2022-05-26 14:42:30|87.2|84.32|87.52|84.64|87.52|84.64|87.2|84.32|0
1653576160000|2022-05-26 14:42:40|87.2|84.32|87.44|84.56|87.44|84.56|87.12|84.24|0
1653576170000|2022-05-26 14:42:50|87.55|84.67|87.66|84.78|87.66|84.78|87.55|84.67|0
1653576180000|2022-05-26 14:43:00|87.55|84.67|87.77|84.89|87.77|84.89|87.55|84.67|0
1653576190000|2022-05-26 14:43:10|87.55|84.67|87.44|84.56|87.55|84.67|87.44|84.56|0
1653576200000|2022-05-26 14:43:20|87.23|84.35|86.9|84.02|87.23|84.35|86.9|84.02|0
1653576210000|2022-05-26 14:43:30|87.01|84.13|86.9|84.02|87.01|84.13|86.9|84.02|0
1653576220000|2022-05-26 14:43:40|86.79|83.91|86.85|83.97|86.9|84.02|86.79|83.91|0
1653576230000|2022-05-26 14:43:50|87.01|84.13|86.9|84.02|87.01|84.13|86.79|83.91|0
1653576240000|2022-05-26 14:44:00|87.06|84.18|86.9|84.02|87.06|84.18|86.9|84.02|0
1653576250000|2022-05-26 14:44:10|87.01|84.13|86.69|83.81|87.12|84.24|86.69|83.81|0
1653576260000|2022-05-26 14:44:20|86.79|83.91|86.79|83.91|86.79|83.91|86.69|83.81|0
1653576270000|2022-05-26 14:44:30|86.58|83.7|86.74|83.86|86.74|83.86|86.58|83.7|0
1653576280000|2022-05-26 14:44:40|86.9|84.02|86.68|83.8|87.01|84.13|86.68|83.8|0
1653576290000|2022-05-26 14:44:50|86.79|83.91|87.11|84.23|87.11|84.23|86.68|83.8|0
1653576300000|2022-05-26 14:45:00|87.01|84.13|87.22|84.34|87.22|84.34|87.01|84.13|0
1653576310000|2022-05-26 14:45:10|87.01|84.13|87.33|84.45|87.33|84.45|87.01|84.13|0
1653576320000|2022-05-26 14:45:20|87.65|84.77|87.98|85.1|87.98|85.1|87.65|84.77|0
1653576330000|2022-05-26 14:45:30|87.87|84.99|88.2|85.32|88.2|85.32|87.65|84.77|0
1653576340000|2022-05-26 14:45:40|88.41|85.53|88.41|85.53|88.41|85.53|88.3|85.42|0
1653576350000|2022-05-26 14:45:50|88.52|85.64|88.52|85.64|88.63|85.75|88.52|85.64|0
1653576360000|2022-05-26 14:46:00|88.41|85.53|87.65|84.77|88.41|85.53|87.65|84.77|0
1653576370000|2022-05-26 14:46:10|87.87|84.99|87.76|84.88|88.03|85.15|87.76|84.88|0
1653576380000|2022-05-26 14:46:20|87.33|84.45|87.22|84.34|87.33|84.45|87.11|84.23|0
1653576390000|2022-05-26 14:46:30|87|84.12|86.79|83.91|87|84.12|86.79|83.91|0
1653576400000|2022-05-26 14:46:40|86.68|83.8|86.9|84.02|86.9|84.02|86.68|83.8|0
1653576410000|2022-05-26 14:46:50|87.22|84.34|86.12|83.24|87.22|84.34|86.01|83.13|0
1653576420000|2022-05-26 14:47:00|86.23|83.35|86.55|83.67|86.55|83.67|86.23|83.35|0
1653576430000|2022-05-26 14:47:10|86.23|83.35|86.12|83.24|86.33|83.45|86.12|83.24|0
1653576440000|2022-05-26 14:47:20|86.44|83.56|86.33|83.45|86.44|83.56|86.23|83.35|0
1653576450000|2022-05-26 14:47:30|86.76|83.88|86.76|83.88|86.98|84.1|86.66|83.78|0
1653576460000|2022-05-26 14:47:40|86.87|83.99|86.71|83.83|86.87|83.99|86.71|83.83|0
1653576470000|2022-05-26 14:47:50|86.87|83.99|86.76|83.88|86.98|84.1|86.76|83.88|0
1653576480000|2022-05-26 14:48:00|86.55|83.67|86.55|83.67|86.55|83.67|86.55|83.67|0
1653576490000|2022-05-26 14:48:10|86.66|83.78|86.33|83.45|86.66|83.78|86.33|83.45|0
1653576500000|2022-05-26 14:48:20|86.44|83.56|86.44|83.56|86.44|83.56|86.33|83.45|0
1653576510000|2022-05-26 14:48:30|86.55|83.67|86.22|83.34|86.55|83.67|86.22|83.34|0
1653576520000|2022-05-26 14:48:40|86.44|83.56|86.12|83.24|86.44|83.56|86.12|83.24|0
1653576530000|2022-05-26 14:48:50|86.01|83.13|85.69|82.81|86.01|83.13|85.69|82.81|0
1653576540000|2022-05-26 14:49:00|85.58|82.7|85.79|82.91|85.79|82.91|85.37|82.49|0
1653576550000|2022-05-26 14:49:10|86.12|83.24|85.69|82.81|86.12|83.24|85.69|82.81|0
1653576560000|2022-05-26 14:49:20|85.58|82.7|85.69|82.81|85.69|82.81|85.58|82.7|0
1653576570000|2022-05-26 14:49:30|85.58|82.7|85.58|82.7|85.58|82.7|85.47|82.59|0
1653576580000|2022-05-26 14:49:40|85.69|82.81|85.69|82.81|85.69|82.81|85.58|82.7|0
1653576590000|2022-05-26 14:49:50|85.58|82.7|85.58|82.7|85.68|82.8|85.58|82.7|0
1653576600000|2022-05-26 14:50:00|85.47|82.59|85.15|82.27|85.47|82.59|85.15|82.27|0
1653576610000|2022-05-26 14:50:10|85.04|82.16|84.94|82.06|85.04|82.16|84.94|82.06|0
1653576620000|2022-05-26 14:50:20|84.62|81.74|84.62|81.74|84.94|82.06|84.62|81.74|0
1653576630000|2022-05-26 14:50:30|84.51|81.63|84.51|81.63|84.51|81.63|84.41|81.53|0
1653576640000|2022-05-26 14:50:40|84.41|81.53|84.09|81.21|84.41|81.53|84.09|81.21|0
1653576650000|2022-05-26 14:50:50|84.19|81.31|84.09|81.21|84.19|81.31|84.09|81.21|0
1653576660000|2022-05-26 14:51:00|84.25|81.37|84.3|81.42|84.3|81.42|84.09|81.21|0
1653576670000|2022-05-26 14:51:10|84.4|81.52|84.4|81.52|84.4|81.52|84.3|81.42|0
1653576680000|2022-05-26 14:51:20|84.3|81.42|84.3|81.42|84.51|81.63|84.3|81.42|0
1653576690000|2022-05-26 14:51:30|84.19|81.31|84.09|81.21|84.19|81.31|83.98|81.1|0
1653576700000|2022-05-26 14:51:40|83.98|81.1|84.09|81.21|84.09|81.21|83.98|81.1|0
1653576710000|2022-05-26 14:51:50|84.19|81.31|83.98|81.1|84.19|81.31|83.98|81.1|0
1653576720000|2022-05-26 14:52:00|83.88|81|84.09|81.21|84.09|81.21|83.88|81|0
1653576730000|2022-05-26 14:52:10|84.19|81.31|84.62|81.74|84.62|81.74|84.19|81.31|0
1653576740000|2022-05-26 14:52:20|84.51|81.63|84.61|81.73|84.61|81.73|84.3|81.42|0
1653576750000|2022-05-26 14:52:30|84.51|81.63|84.3|81.42|84.51|81.63|84.3|81.42|0
1653576760000|2022-05-26 14:52:40|84.4|81.52|84.08|81.2|84.4|81.52|84.08|81.2|0
1653576770000|2022-05-26 14:52:50|83.98|81.1|84.19|81.31|84.19|81.31|83.87|80.99|0
1653576780000|2022-05-26 14:53:00|84.3|81.42|84.19|81.31|84.3|81.42|84.19|81.31|0
1653576790000|2022-05-26 14:53:10|84.3|81.42|84.72|81.84|84.72|81.84|84.3|81.42|0
1653576800000|2022-05-26 14:53:20|84.51|81.63|84.61|81.73|84.61|81.73|84.4|81.52|0
1653576810000|2022-05-26 14:53:30|84.93|82.05|84.93|82.05|84.93|82.05|84.83|81.95|0
1653576820000|2022-05-26 14:53:40|84.83|81.95|84.93|82.05|85.04|82.16|84.83|81.95|0
1653576830000|2022-05-26 14:53:50|84.72|81.84|84.93|82.05|84.93|82.05|84.51|81.63|0
1653576840000|2022-05-26 14:54:00|85.14|82.26|85.46|82.58|85.57|82.69|85.14|82.26|0
1653576850000|2022-05-26 14:54:10|85.57|82.69|85.46|82.58|85.57|82.69|85.36|82.48|0
1653576860000|2022-05-26 14:54:20|85.57|82.69|85.46|82.58|85.57|82.69|85.46|82.58|0
1653576870000|2022-05-26 14:54:30|85.14|82.26|85.14|82.26|85.14|82.26|84.82|81.94|0
1653576880000|2022-05-26 14:54:40|85.25|82.37|84.93|82.05|85.25|82.37|84.93|82.05|0
1653576890000|2022-05-26 14:54:50|85.04|82.16|84.93|82.05|85.04|82.16|84.93|82.05|0
1653576900000|2022-05-26 14:55:00|84.82|81.94|84.82|81.94|84.93|82.05|84.82|81.94|0
1653576910000|2022-05-26 14:55:10|85.04|82.16|85.14|82.26|85.14|82.26|85.04|82.16|0
1653576920000|2022-05-26 14:55:20|85.25|82.37|84.82|81.94|85.25|82.37|84.72|81.84|0
1653576930000|2022-05-26 14:55:30|85.14|82.26|85.04|82.16|85.46|82.58|85.04|82.16|0
1653576940000|2022-05-26 14:55:40|84.93|82.05|84.82|81.94|84.93|82.05|84.82|81.94|0
1653576950000|2022-05-26 14:55:50|84.88|82|85.14|82.26|85.14|82.26|84.88|82|0
1653576960000|2022-05-26 14:56:00|84.72|81.84|84.82|81.94|84.82|81.94|84.5|81.62|0
1653576970000|2022-05-26 14:56:10|84.93|82.05|84.61|81.73|84.93|82.05|84.61|81.73|0
1653576980000|2022-05-26 14:56:20|84.5|81.62|84.4|81.52|84.61|81.73|84.4|81.52|0
1653576990000|2022-05-26 14:56:30|84.5|81.62|84.5|81.62|84.61|81.73|84.5|81.62|0
1653577000000|2022-05-26 14:56:40|84.61|81.73|84.29|81.41|84.61|81.73|84.29|81.41|0
1653577010000|2022-05-26 14:56:50|84.18|81.3|84.18|81.3|84.29|81.41|84.08|81.2|0
1653577020000|2022-05-26 14:57:00|84.5|81.62|84.5|81.62|84.61|81.73|84.5|81.62|0
1653577030000|2022-05-26 14:57:10|84.61|81.73|85.03|82.15|85.03|82.15|84.61|81.73|0
1653577040000|2022-05-26 14:57:20|84.98|82.1|84.93|82.05|85.14|82.26|84.93|82.05|0
1653577050000|2022-05-26 14:57:30|84.87|81.99|84.71|81.83|84.87|81.99|84.61|81.73|0
1653577060000|2022-05-26 14:57:40|84.93|82.05|84.61|81.73|84.93|82.05|84.61|81.73|0
1653577070000|2022-05-26 14:57:50|84.5|81.62|84.61|81.73|84.61|81.73|84.5|81.62|0
1653577080000|2022-05-26 14:58:00|84.5|81.62|84.71|81.83|84.71|81.83|84.29|81.41|0
1653577090000|2022-05-26 14:58:10|84.92|82.04|84.82|81.94|85.03|82.15|84.82|81.94|0
1653577100000|2022-05-26 14:58:20|84.92|82.04|84.82|81.94|84.92|82.04|84.82|81.94|0
1653577110000|2022-05-26 14:58:30|84.71|81.83|84.71|81.83|85.03|82.15|84.71|81.83|0
1653577120000|2022-05-26 14:58:40|84.6|81.72|84.6|81.72|84.92|82.04|84.6|81.72|0
1653577130000|2022-05-26 14:58:50|84.5|81.62|84.18|81.3|84.5|81.62|84.18|81.3|0
1653577140000|2022-05-26 14:59:00|84.08|81.2|83.65|80.77|84.08|81.2|83.65|80.77|0
1653577150000|2022-05-26 14:59:10|83.76|80.88|83.86|80.98|84.07|81.19|83.76|80.88|0
1653577160000|2022-05-26 14:59:20|83.97|81.09|83.86|80.98|83.97|81.09|83.76|80.88|0
1653577170000|2022-05-26 14:59:30|83.76|80.88|83.65|80.77|83.76|80.88|83.65|80.77|0
1653577180000|2022-05-26 14:59:40|83.76|80.88|83.86|80.98|83.86|80.98|83.76|80.88|0
1653577190000|2022-05-26 14:59:50|83.76|80.88|83.97|81.09|83.97|81.09|83.65|80.77|0
1653577200000|2022-05-26 15:00:00|83.76|80.88|83.97|81.09|83.97|81.09|83.76|80.88|0
1653577210000|2022-05-26 15:00:10|84.07|81.19|84.07|81.19|84.07|81.19|83.76|80.88|0
1653577220000|2022-05-26 15:00:20|84.18|81.3|83.76|80.88|84.18|81.3|83.76|80.88|0
1653577230000|2022-05-26 15:00:30|83.65|80.77|83.23|80.35|83.65|80.77|83.13|80.25|0
1653577240000|2022-05-26 15:00:40|83.13|80.25|82.71|79.83|83.13|80.25|82.6|79.72|0
1653577250000|2022-05-26 15:00:50|82.81|79.93|82.5|79.62|82.81|79.93|82.5|79.62|0
1653577260000|2022-05-26 15:01:00|82.6|79.72|82.71|79.83|82.71|79.83|82.6|79.72|0
1653577270000|2022-05-26 15:01:10|82.5|79.62|82.29|79.41|82.5|79.62|82.19|79.31|0
1653577280000|2022-05-26 15:01:20|82.39|79.51|82.08|79.2|82.39|79.51|82.08|79.2|0
1653577290000|2022-05-26 15:01:30|82.18|79.3|82.18|79.3|82.18|79.3|82.08|79.2|0
1653577300000|2022-05-26 15:01:40|82.29|79.41|82.18|79.3|82.29|79.41|82.08|79.2|0
1653577310000|2022-05-26 15:01:50|82.29|79.41|82.18|79.3|82.29|79.41|82.18|79.3|0
1653577320000|2022-05-26 15:02:00|82.08|79.2|82.39|79.51|82.5|79.62|82.08|79.2|0
1653577330000|2022-05-26 15:02:10|82.18|79.3|82.08|79.2|82.29|79.41|82.08|79.2|0
1653577340000|2022-05-26 15:02:20|82.18|79.3|82.18|79.3|82.29|79.41|82.18|79.3|0
1653577350000|2022-05-26 15:02:30|82.08|79.2|81.98|79.1|82.08|79.2|81.98|79.1|0
1653577360000|2022-05-26 15:02:40|82.08|79.2|82.08|79.2|82.08|79.2|82.08|79.2|0
1653577370000|2022-05-26 15:02:50|81.97|79.09|81.87|78.99|81.97|79.09|81.87|78.99|0
1653577380000|2022-05-26 15:03:00|81.77|78.89|81.77|78.89|81.87|78.99|81.77|78.89|0
1653577390000|2022-05-26 15:03:10|81.66|78.78|81.77|78.89|81.77|78.89|81.66|78.78|0
1653577400000|2022-05-26 15:03:20|81.66|78.78|81.97|79.09|81.97|79.09|81.66|78.78|0
1653577410000|2022-05-26 15:03:30|81.87|78.99|81.77|78.89|81.87|78.99|81.77|78.89|0
1653577420000|2022-05-26 15:03:40|81.66|78.78|81.56|78.68|81.66|78.78|81.56|78.68|0
1653577430000|2022-05-26 15:03:50|81.77|78.89|81.56|78.68|81.77|78.89|81.56|78.68|0
1653577440000|2022-05-26 15:04:00|81.46|78.58|81.46|78.58|81.46|78.58|81.46|78.58|0
1653577450000|2022-05-26 15:04:10|81.35|78.47|81.15|78.27|81.35|78.47|81.15|78.27|0
1653577460000|2022-05-26 15:04:20|81.25|78.37|81.04|78.16|81.25|78.37|81.04|78.16|0
1653577470000|2022-05-26 15:04:30|80.94|78.06|81.04|78.16|81.15|78.27|80.94|78.06|0
1653577480000|2022-05-26 15:04:40|80.94|78.06|81.14|78.26|81.14|78.26|80.94|78.06|0
1653577490000|2022-05-26 15:04:50|80.94|78.06|81.14|78.26|81.25|78.37|80.94|78.06|0
1653577500000|2022-05-26 15:05:00|81.25|78.37|81.14|78.26|81.25|78.37|81.04|78.16|0
1653577510000|2022-05-26 15:05:10|81.04|78.16|80.94|78.06|81.04|78.16|80.84|77.96|0
1653577520000|2022-05-26 15:05:20|81.09|78.21|81.35|78.47|81.35|78.47|81.09|78.21|0
1653577530000|2022-05-26 15:05:30|81.45|78.57|81.76|78.88|81.76|78.88|81.45|78.57|0
1653577540000|2022-05-26 15:05:40|81.87|78.99|81.66|78.78|81.87|78.99|81.66|78.78|0
1653577550000|2022-05-26 15:05:50|81.87|78.99|81.76|78.88|81.87|78.99|81.66|78.78|0
1653577560000|2022-05-26 15:06:00|81.87|78.99|81.87|78.99|81.97|79.09|81.76|78.88|0
1653577570000|2022-05-26 15:06:10|82.52|79.64|82.14|79.26|82.52|79.64|81.93|79.05|0
1653577580000|2022-05-26 15:06:20|82.03|79.15|82.14|79.26|82.14|79.26|82.03|79.15|0
1653577590000|2022-05-26 15:06:30|82.24|79.36|82.24|79.36|82.24|79.36|82.14|79.26|0
1653577600000|2022-05-26 15:06:40|82.14|79.26|82.14|79.26|82.34|79.46|82.14|79.26|0
1653577610000|2022-05-26 15:06:50|82.34|79.46|82.14|79.26|82.34|79.46|82.14|79.26|0
1653577620000|2022-05-26 15:07:00|82.03|79.15|81.82|78.94|82.03|79.15|81.82|78.94|0
1653577630000|2022-05-26 15:07:10|81.93|79.05|82.03|79.15|82.03|79.15|81.93|79.05|0
1653577640000|2022-05-26 15:07:20|82.13|79.25|82.24|79.36|82.24|79.36|82.13|79.25|0
1653577650000|2022-05-26 15:07:30|82.03|79.15|81.93|79.05|82.24|79.36|81.93|79.05|0
1653577660000|2022-05-26 15:07:40|82.03|79.15|82.13|79.25|82.13|79.25|82.03|79.15|0
1653577670000|2022-05-26 15:07:50|82.03|79.15|82.13|79.25|82.13|79.25|82.03|79.15|0
1653577680000|2022-05-26 15:08:00|81.98|79.1|82.03|79.15|82.13|79.25|81.98|79.1|0
1653577690000|2022-05-26 15:08:10|81.93|79.05|81.93|79.05|82.03|79.15|81.93|79.05|0
1653577700000|2022-05-26 15:08:20|82.03|79.15|82.13|79.25|82.13|79.25|82.03|79.15|0
1653577710000|2022-05-26 15:08:30|82.03|79.15|82.13|79.25|82.24|79.36|82.03|79.15|0
1653577720000|2022-05-26 15:08:40|82.24|79.36|82.03|79.15|82.34|79.46|82.03|79.15|0
1653577730000|2022-05-26 15:08:50|81.93|79.05|81.92|79.04|82.03|79.15|81.92|79.04|0
1653577740000|2022-05-26 15:09:00|81.82|78.94|82.03|79.15|82.03|79.15|81.82|78.94|0
1653577750000|2022-05-26 15:09:10|81.92|79.04|81.92|79.04|81.92|79.04|81.72|78.84|0
1653577760000|2022-05-26 15:09:20|82.03|79.15|82.13|79.25|82.13|79.25|82.03|79.15|0
1653577770000|2022-05-26 15:09:30|82.03|79.15|82.13|79.25|82.13|79.25|82.03|79.15|0
1653577780000|2022-05-26 15:09:40|82.23|79.35|82.23|79.35|82.23|79.35|82.23|79.35|0
1653577790000|2022-05-26 15:09:50|82.34|79.46|82.23|79.35|82.34|79.46|82.23|79.35|0
1653577800000|2022-05-26 15:10:00|82.13|79.25|81.92|79.04|82.13|79.25|81.92|79.04|0
1653577810000|2022-05-26 15:10:10|82.03|79.15|82.03|79.15|82.23|79.35|82.03|79.15|0
1653577820000|2022-05-26 15:10:20|82.13|79.25|82.13|79.25|82.13|79.25|81.92|79.04|0
1653577830000|2022-05-26 15:10:30|82.23|79.35|82.13|79.25|82.23|79.35|82.03|79.15|0
1653577840000|2022-05-26 15:10:40|82.03|79.15|82.03|79.15|82.03|79.15|82.03|79.15|0
1653577850000|2022-05-26 15:10:50|82.13|79.25|82.23|79.35|82.23|79.35|82.13|79.25|0
1653577860000|2022-05-26 15:11:00|82.34|79.46|82.13|79.25|82.34|79.46|82.13|79.25|0
1653577870000|2022-05-26 15:11:10|82.08|79.2|82.13|79.25|82.13|79.25|82.08|79.2|0
1653577880000|2022-05-26 15:11:20|82.23|79.35|82.23|79.35|82.34|79.46|82.23|79.35|0
1653577890000|2022-05-26 15:11:30|82.02|79.14|82.13|79.25|82.13|79.25|82.02|79.14|0
1653577900000|2022-05-26 15:11:40|81.89|79.49|81.89|79.49|81.89|79.49|81.89|79.49|0
1653577910000|2022-05-26 15:11:50|81.78|79.38|81.99|79.59|81.99|79.59|81.78|79.38|0
1653577920000|2022-05-26 15:12:00|81.89|79.49|81.89|79.49|81.99|79.59|81.78|79.38|0
1653577930000|2022-05-26 15:12:10|81.99|79.59|82.09|79.69|82.09|79.69|81.99|79.59|0
1653577940000|2022-05-26 15:12:20|82.2|79.8|82.09|79.69|82.2|79.8|82.09|79.69|0
1653577950000|2022-05-26 15:12:30|81.99|79.59|81.99|79.59|82.2|79.8|81.99|79.59|0
1653577960000|2022-05-26 15:12:40|82.09|79.69|82.2|79.8|82.2|79.8|82.09|79.69|0
1653577970000|2022-05-26 15:12:50|82.3|79.9|82.3|79.9|82.41|80.01|82.3|79.9|0
1653577980000|2022-05-26 15:13:00|82.09|79.69|81.89|79.49|82.09|79.69|81.89|79.49|0
1653577990000|2022-05-26 15:13:10|82.09|79.69|82.09|79.69|82.09|79.69|81.99|79.59|0
1653578000000|2022-05-26 15:13:20|81.89|79.49|81.78|79.38|81.89|79.49|81.78|79.38|0
1653578010000|2022-05-26 15:13:30|81.88|79.48|81.78|79.38|81.88|79.48|81.78|79.38|0
1653578020000|2022-05-26 15:13:40|81.68|79.28|81.57|79.17|81.83|79.43|81.57|79.17|0
1653578030000|2022-05-26 15:13:50|81.68|79.28|81.47|79.07|81.68|79.28|81.47|79.07|0
1653578040000|2022-05-26 15:14:00|81.68|79.28|81.57|79.17|81.68|79.28|81.57|79.17|0
1653578050000|2022-05-26 15:14:10|81.68|79.28|81.37|78.97|81.68|79.28|81.37|78.97|0
1653578060000|2022-05-26 15:14:20|81.26|78.86|81.26|78.86|81.26|78.86|81.26|78.86|0
1653578070000|2022-05-26 15:14:30|81.37|78.97|81.26|78.86|81.37|78.97|81.26|78.86|0
1653578080000|2022-05-26 15:14:40|81.16|78.76|81.06|78.66|81.16|78.76|80.95|78.55|0
1653578090000|2022-05-26 15:14:50|80.95|78.55|80.85|78.45|80.95|78.55|80.85|78.45|0
1653578100000|2022-05-26 15:15:00|80.75|78.35|80.85|78.45|80.85|78.45|80.75|78.35|0
1653578110000|2022-05-26 15:15:10|80.75|78.35|80.75|78.35|80.85|78.45|80.75|78.35|0
1653578130000|2022-05-26 15:15:30|80.85|78.45|81.26|78.86|81.26|78.86|80.85|78.45|0
1653578140000|2022-05-26 15:15:40|81.05|78.65|80.95|78.55|81.05|78.65|80.95|78.55|0
1653578150000|2022-05-26 15:15:50|80.75|78.35|80.75|78.35|80.75|78.35|80.75|78.35|0
1653578160000|2022-05-26 15:16:00|80.85|78.45|80.75|78.35|80.95|78.55|80.75|78.35|0
1653578170000|2022-05-26 15:16:10|80.44|78.04|80.44|78.04|80.54|78.14|80.44|78.04|0
1653578180000|2022-05-26 15:16:20|80.34|77.94|80.23|77.83|80.34|77.94|80.13|77.73|0
1653578190000|2022-05-26 15:16:30|80.34|77.94|80.64|78.24|80.64|78.24|80.23|77.83|0
1653578200000|2022-05-26 15:16:40|80.85|78.45|80.85|78.45|80.95|78.55|80.85|78.45|0
1653578210000|2022-05-26 15:16:50|80.74|78.34|80.85|78.45|80.95|78.55|80.74|78.34|0
1653578220000|2022-05-26 15:17:00|80.95|78.55|80.95|78.55|80.95|78.55|80.85|78.45|0
1653578230000|2022-05-26 15:17:10|81.26|78.86|81.16|78.76|81.26|78.86|81.05|78.65|0
1653578240000|2022-05-26 15:17:20|81.05|78.65|81.36|78.96|81.36|78.96|81.05|78.65|0
1653578250000|2022-05-26 15:17:30|81.16|78.76|81.15|78.75|81.16|78.76|81.05|78.65|0
1653578260000|2022-05-26 15:17:40|81.05|78.65|80.85|78.45|81.05|78.65|80.85|78.45|0
1653578270000|2022-05-26 15:17:50|80.95|78.55|80.85|78.45|81.05|78.65|80.85|78.45|0
1653578280000|2022-05-26 15:18:00|80.9|78.5|81.15|78.75|81.15|78.75|80.9|78.5|0
1653578290000|2022-05-26 15:18:10|81.05|78.65|81.36|78.96|81.36|78.96|81.05|78.65|0
1653578300000|2022-05-26 15:18:20|81.57|79.17|81.46|79.06|81.67|79.27|81.46|79.06|0
1653578310000|2022-05-26 15:18:30|81.26|78.86|81.57|79.17|81.57|79.17|81.26|78.86|0
1653578320000|2022-05-26 15:18:40|81.46|79.06|81.57|79.17|81.57|79.17|81.36|78.96|0
1653578330000|2022-05-26 15:18:50|81.46|79.06|81.46|79.06|81.46|79.06|81.46|79.06|0
1653578340000|2022-05-26 15:19:00|81.36|78.96|81.26|78.86|81.36|78.96|81.26|78.86|0
1653578350000|2022-05-26 15:19:10|81.46|79.06|81.05|78.65|81.46|79.06|81.05|78.65|0
1653578360000|2022-05-26 15:19:20|80.95|78.55|81.25|78.85|81.26|78.86|80.95|78.55|0
1653578370000|2022-05-26 15:19:30|81.36|78.96|81.15|78.75|81.36|78.96|81.15|78.75|0
1653578380000|2022-05-26 15:19:40|81.05|78.65|81.05|78.65|81.15|78.75|81.05|78.65|0
1653578390000|2022-05-26 15:19:50|80.95|78.55|81.25|78.85|81.25|78.85|80.95|78.55|0
1653578400000|2022-05-26 15:20:00|81.15|78.75|81.36|78.96|81.46|79.06|81.15|78.75|0
1653578410000|2022-05-26 15:20:10|81.25|78.85|81.15|78.75|81.25|78.85|81.15|78.75|0
1653578420000|2022-05-26 15:20:20|81.25|78.85|81.36|78.96|81.36|78.96|81.15|78.75|0
1653578430000|2022-05-26 15:20:30|81.25|78.85|81.25|78.85|81.25|78.85|81.25|78.85|0
1653578440000|2022-05-26 15:20:40|81.2|78.8|81.25|78.85|81.25|78.85|81.15|78.75|0
1653578450000|2022-05-26 15:20:50|81.15|78.75|81.05|78.65|81.36|78.96|81.05|78.65|0
1653578460000|2022-05-26 15:21:00|80.84|78.44|80.53|78.13|80.84|78.44|80.53|78.13|0
1653578470000|2022-05-26 15:21:10|80.64|78.24|80.63|78.23|80.74|78.34|80.63|78.23|0
1653578480000|2022-05-26 15:21:20|80.74|78.34|80.63|78.23|80.74|78.34|80.63|78.23|0
1653578490000|2022-05-26 15:21:30|80.74|78.34|80.53|78.13|80.74|78.34|80.43|78.03|0
1653578500000|2022-05-26 15:21:40|80.33|77.93|80.12|77.72|80.33|77.93|79.92|77.52|0
1653578510000|2022-05-26 15:21:50|80.43|78.03|80.74|78.34|80.84|78.44|80.43|78.03|0
1653578520000|2022-05-26 15:22:00|81.04|78.64|80.94|78.54|81.04|78.64|80.94|78.54|0
1653578530000|2022-05-26 15:22:10|80.84|78.44|81.46|79.06|81.46|79.06|80.84|78.44|0
1653578540000|2022-05-26 15:22:20|81.25|78.85|81.25|78.85|81.56|79.16|81.25|78.85|0
1653578550000|2022-05-26 15:22:30|81.56|79.16|81.77|79.37|81.77|79.37|81.46|79.06|0
1653578560000|2022-05-26 15:22:40|81.87|79.47|81.77|79.37|81.87|79.47|81.77|79.37|0
1653578570000|2022-05-26 15:22:50|82.18|79.78|82.29|79.89|82.29|79.89|81.97|79.57|0
1653578580000|2022-05-26 15:23:00|82.08|79.68|82.18|79.78|82.18|79.78|81.97|79.57|0
1653578590000|2022-05-26 15:23:10|82.29|79.89|81.66|79.26|82.29|79.89|81.66|79.26|0
1653578600000|2022-05-26 15:23:20|81.87|79.47|81.66|79.26|81.87|79.47|81.66|79.26|0
1653578610000|2022-05-26 15:23:30|81.77|79.37|81.45|79.05|81.77|79.37|81.45|79.05|0
1653578620000|2022-05-26 15:23:40|81.56|79.16|81.25|78.85|81.56|79.16|81.25|78.85|0
1653578630000|2022-05-26 15:23:50|81.04|78.64|81.25|78.85|81.25|78.85|81.04|78.64|0
1653578640000|2022-05-26 15:24:00|81.35|78.95|81.45|79.05|81.45|79.05|81.14|78.74|0
1653578650000|2022-05-26 15:24:10|81.56|79.16|81.25|78.85|81.56|79.16|81.25|78.85|0
1653578660000|2022-05-26 15:24:20|81.04|78.64|81.04|78.64|81.04|78.64|80.94|78.54|0
1653578670000|2022-05-26 15:24:30|81.35|78.95|81.45|79.05|81.45|79.05|81.35|78.95|0
1653578680000|2022-05-26 15:24:40|81.35|78.95|81.35|78.95|81.56|79.16|81.35|78.95|0
1653578690000|2022-05-26 15:24:50|81.56|79.16|81.35|78.95|81.56|79.16|81.35|78.95|0
1653578700000|2022-05-26 15:25:00|81.25|78.85|81.04|78.64|81.45|79.05|81.04|78.64|0
1653578710000|2022-05-26 15:25:10|80.68|78.28|81.04|78.64|81.04|78.64|80.68|78.28|0
1653578720000|2022-05-26 15:25:20|80.83|78.43|80.94|78.54|80.94|78.54|80.83|78.43|0
1653578730000|2022-05-26 15:25:30|81.04|78.64|81.04|78.64|81.25|78.85|81.04|78.64|0
1653578740000|2022-05-26 15:25:40|81.14|78.74|80.94|78.54|81.14|78.74|80.94|78.54|0
1653578750000|2022-05-26 15:25:50|81.24|78.84|81.35|78.95|81.35|78.95|81.24|78.84|0
1653578760000|2022-05-26 15:26:00|81.45|79.05|81.66|79.26|81.66|79.26|81.45|79.05|0
1653578770000|2022-05-26 15:26:10|81.86|79.46|81.86|79.46|81.86|79.46|81.76|79.36|0
1653578780000|2022-05-26 15:26:20|82.18|79.78|82.18|79.78|82.18|79.78|82.07|79.67|0
1653578790000|2022-05-26 15:26:30|82.28|79.88|82.38|79.98|82.38|79.98|82.28|79.88|0
1653578800000|2022-05-26 15:26:40|82.49|80.09|82.38|79.98|82.49|80.09|82.28|79.88|0
1653578810000|2022-05-26 15:26:50|82.28|79.88|82.38|79.98|82.49|80.09|82.28|79.88|0
1653578820000|2022-05-26 15:27:00|81.97|79.57|82.17|79.77|82.28|79.88|81.97|79.57|0
1653578830000|2022-05-26 15:27:10|82.28|79.88|82.59|80.19|82.59|80.19|82.28|79.88|0
1653578840000|2022-05-26 15:27:20|82.49|80.09|82.28|79.88|82.49|80.09|82.28|79.88|0
1653578850000|2022-05-26 15:27:30|82.07|79.67|82.49|80.09|82.49|80.09|82.07|79.67|0
1653578860000|2022-05-26 15:27:40|82.38|79.98|82.49|80.09|82.49|80.09|82.38|79.98|0
1653578870000|2022-05-26 15:27:50|82.59|80.19|82.59|80.19|82.59|80.19|82.59|80.19|0
1653578880000|2022-05-26 15:28:00|82.69|80.29|82.8|80.4|82.9|80.5|82.69|80.29|0
1653578890000|2022-05-26 15:28:10|82.69|80.29|82.85|80.45|82.85|80.45|82.69|80.29|0
1653578900000|2022-05-26 15:28:20|82.9|80.5|83.01|80.61|83.11|80.71|82.9|80.5|0
1653578910000|2022-05-26 15:28:30|83.22|80.82|83.22|80.82|83.22|80.82|83.11|80.71|0
1653578920000|2022-05-26 15:28:40|83.01|80.61|82.8|80.4|83.01|80.61|82.8|80.4|0
1653578930000|2022-05-26 15:28:50|82.75|80.35|82.8|80.4|82.8|80.4|82.69|80.29|0
1653578940000|2022-05-26 15:29:00|82.59|80.19|82.8|80.4|82.8|80.4|82.59|80.19|0
1653578950000|2022-05-26 15:29:10|83.01|80.61|83.11|80.71|83.11|80.71|82.9|80.5|0
1653578960000|2022-05-26 15:29:20|83.01|80.61|82.8|80.4|83.01|80.61|82.8|80.4|0
1653578970000|2022-05-26 15:29:30|82.9|80.5|82.48|80.08|82.9|80.5|82.48|80.08|0
1653578980000|2022-05-26 15:29:40|82.8|80.4|82.48|80.08|82.9|80.5|82.48|80.08|0
1653578990000|2022-05-26 15:29:50|82.38|79.98|82.8|80.4|82.8|80.4|82.38|79.98|0
1653579000000|2022-05-26 15:30:00|82.48|80.08|82.9|80.5|82.9|80.5|82.48|80.08|0
1653579010000|2022-05-26 15:30:10|82.8|80.4|82.69|80.29|82.8|80.4|82.69|80.29|0
1653579020000|2022-05-26 15:30:20|82.8|80.4|82.79|80.39|82.8|80.4|82.69|80.29|0
1653579030000|2022-05-26 15:30:30|82.69|80.29|82.59|80.19|82.69|80.29|82.59|80.19|0
1653579040000|2022-05-26 15:30:40|82.38|79.98|82.27|79.87|82.48|80.08|82.27|79.87|0
1653579050000|2022-05-26 15:30:50|82.17|79.77|82.06|79.66|82.17|79.77|81.96|79.56|0
1653579060000|2022-05-26 15:31:00|81.86|79.46|81.34|78.94|81.86|79.46|81.34|78.94|0
1653579070000|2022-05-26 15:31:10|81.13|78.73|81.13|78.73|81.34|78.94|81.13|78.73|0
1653579080000|2022-05-26 15:31:20|80.82|78.42|80.82|78.42|81.03|78.63|80.82|78.42|0
1653579090000|2022-05-26 15:31:30|81.13|78.73|80.93|78.53|81.13|78.73|80.93|78.53|0
1653579100000|2022-05-26 15:31:40|81.03|78.63|81.34|78.94|81.65|79.25|81.03|78.63|0
1653579110000|2022-05-26 15:31:50|81.24|78.84|81.54|79.14|81.54|79.14|81.24|78.84|0
1653579120000|2022-05-26 15:32:00|81.75|79.35|81.75|79.35|81.86|79.46|81.75|79.35|0
1653579130000|2022-05-26 15:32:10|81.54|79.14|81.65|79.25|81.65|79.25|81.44|79.04|0
1653579140000|2022-05-26 15:32:20|81.54|79.14|81.54|79.14|81.65|79.25|81.54|79.14|0
1653579150000|2022-05-26 15:32:30|81.65|79.25|81.75|79.35|81.96|79.56|81.65|79.25|0
1653579160000|2022-05-26 15:32:40|82.06|79.66|82.17|79.77|82.17|79.77|82.06|79.66|0
1653579170000|2022-05-26 15:32:50|82.37|79.97|82.48|80.08|82.48|80.08|82.37|79.97|0
1653579180000|2022-05-26 15:33:00|82.58|80.18|82.79|80.39|82.79|80.39|82.58|80.18|0
1653579190000|2022-05-26 15:33:10|83|80.6|83.1|80.7|83.1|80.7|83|80.6|0
1653579200000|2022-05-26 15:33:20|83.21|80.81|83.21|80.81|83.21|80.81|83.21|80.81|0
1653579210000|2022-05-26 15:33:30|83.1|80.7|83.37|80.97|83.52|81.12|83.1|80.7|0
1653579220000|2022-05-26 15:33:40|83.63|81.23|83.42|81.02|83.63|81.23|83.21|80.81|0
1653579230000|2022-05-26 15:33:50|83.52|81.12|83.52|81.12|83.63|81.23|83.52|81.12|0
1653579240000|2022-05-26 15:34:00|83.42|81.02|83|80.6|83.42|81.02|83|80.6|0
1653579250000|2022-05-26 15:34:10|83.1|80.7|83.21|80.81|83.21|80.81|83|80.6|0
1653579260000|2022-05-26 15:34:20|83.31|80.91|83.52|81.12|83.52|81.12|83.31|80.91|0
1653579270000|2022-05-26 15:34:30|83.73|81.33|83.42|81.02|83.73|81.33|83.42|81.02|0
1653579280000|2022-05-26 15:34:40|83.73|81.33|83.73|81.33|83.84|81.44|83.73|81.33|0
1653579290000|2022-05-26 15:34:50|83.84|81.44|83.84|81.44|83.84|81.44|83.63|81.23|0
1653579300000|2022-05-26 15:35:00|84.15|81.75|84.47|82.07|84.58|82.18|84.15|81.75|0
1653579310000|2022-05-26 15:35:10|84.26|81.86|84.47|82.07|84.47|82.07|84.26|81.86|0
1653579320000|2022-05-26 15:35:20|84.26|81.86|84.05|81.65|84.26|81.86|83.84|81.44|0
1653579330000|2022-05-26 15:35:30|83.84|81.44|83.73|81.33|83.94|81.54|83.73|81.33|0
1653579340000|2022-05-26 15:35:40|83.84|81.44|83.68|81.28|84.05|81.65|83.68|81.28|0
1653579350000|2022-05-26 15:35:50|83.63|81.23|83.84|81.44|83.84|81.44|83.52|81.12|0
1653579360000|2022-05-26 15:36:00|83.94|81.54|83.73|81.33|83.94|81.54|83.63|81.23|0
1653579370000|2022-05-26 15:36:10|83.94|81.54|84.05|81.65|84.05|81.65|83.84|81.44|0
1653579380000|2022-05-26 15:36:20|83.73|81.33|83.84|81.44|83.84|81.44|83.52|81.12|0
1653579390000|2022-05-26 15:36:30|83.73|81.33|83.73|81.33|83.73|81.33|83.73|81.33|0
1653579400000|2022-05-26 15:36:40|83.62|81.22|83.47|81.07|83.62|81.22|83.47|81.07|0
1653579410000|2022-05-26 15:36:50|83.52|81.12|83.73|81.33|83.73|81.33|83.52|81.12|0
1653579420000|2022-05-26 15:37:00|83.62|81.22|83.52|81.12|83.62|81.22|83.41|81.01|0
1653579430000|2022-05-26 15:37:10|83.41|81.01|83.31|80.91|83.52|81.12|83.31|80.91|0
1653579440000|2022-05-26 15:37:20|83.41|81.01|83.52|81.12|83.52|81.12|83.41|81.01|0
1653579450000|2022-05-26 15:37:30|83.41|81.01|83.41|81.01|83.41|81.01|83.31|80.91|0
1653579460000|2022-05-26 15:37:40|83.52|81.12|83.52|81.12|83.52|81.12|83.41|81.01|0
1653579470000|2022-05-26 15:37:50|83.62|81.22|83.52|81.12|83.62|81.22|83.52|81.12|0
1653579480000|2022-05-26 15:38:00|83.31|80.91|83.41|81.01|83.52|81.12|83.31|80.91|0
1653579490000|2022-05-26 15:38:10|83.52|81.12|83.1|80.7|83.52|81.12|83.1|80.7|0
1653579500000|2022-05-26 15:38:20|83.15|80.75|83.2|80.8|83.2|80.8|82.99|80.59|0
1653579510000|2022-05-26 15:38:30|83.1|80.7|82.68|80.28|83.1|80.7|82.68|80.28|0
1653579520000|2022-05-26 15:38:40|82.78|80.38|82.68|80.28|82.78|80.38|82.68|80.28|0
1653579530000|2022-05-26 15:38:50|82.57|80.17|82.78|80.38|82.78|80.38|82.36|79.96|0
1653579540000|2022-05-26 15:39:00|82.68|80.28|82.68|80.28|82.78|80.38|82.68|80.28|0
1653579550000|2022-05-26 15:39:10|82.47|80.07|82.47|80.07|82.68|80.28|82.47|80.07|0
1653579560000|2022-05-26 15:39:20|82.68|80.28|82.57|80.17|82.89|80.49|82.57|80.17|0
1653579570000|2022-05-26 15:39:30|82.47|80.07|82.57|80.17|82.57|80.17|82.47|80.07|0
1653579580000|2022-05-26 15:39:40|82.36|79.96|82.47|80.07|82.47|80.07|82.36|79.96|0
1653579590000|2022-05-26 15:39:50|82.36|79.96|82.36|79.96|82.36|79.96|82.15|79.75|0
1653579600000|2022-05-26 15:40:00|82.57|80.17|82.57|80.17|82.68|80.28|82.57|80.17|0
1653579610000|2022-05-26 15:40:10|82.36|79.96|82.73|80.33|82.73|80.33|82.36|79.96|0
1653579620000|2022-05-26 15:40:20|82.57|80.17|82.57|80.17|82.78|80.38|82.57|80.17|0
1653579630000|2022-05-26 15:40:30|82.47|80.07|82.57|80.17|82.67|80.27|82.47|80.07|0
1653579640000|2022-05-26 15:40:40|82.47|80.07|82.57|80.17|82.57|80.17|82.47|80.07|0
1653579650000|2022-05-26 15:40:50|82.78|80.38|82.99|80.59|82.99|80.59|82.78|80.38|0
1653579660000|2022-05-26 15:41:00|83.09|80.69|83.3|80.9|83.3|80.9|83.09|80.69|0
1653579670000|2022-05-26 15:41:10|83.09|80.69|82.88|80.48|83.09|80.69|82.88|80.48|0
1653579680000|2022-05-26 15:41:20|82.78|80.38|82.36|79.96|82.78|80.38|82.36|79.96|0
1653579690000|2022-05-26 15:41:30|82.26|79.86|82.15|79.75|82.26|79.86|82.05|79.65|0
1653579700000|2022-05-26 15:41:40|82.26|79.86|82.36|79.96|82.36|79.96|82.15|79.75|0
1653579710000|2022-05-26 15:41:50|82.26|79.86|82.36|79.96|82.36|79.96|82.26|79.86|0
1653579720000|2022-05-26 15:42:00|82.25|79.85|82.36|79.96|82.46|80.06|82.25|79.85|0
1653579730000|2022-05-26 15:42:10|82.25|79.85|82.57|80.17|82.62|80.22|82.25|79.85|0
1653579740000|2022-05-26 15:42:20|82.52|80.12|81.74|79.34|82.52|80.12|81.74|79.34|0
1653579750000|2022-05-26 15:42:30|81.84|79.44|81.84|79.44|81.94|79.54|81.63|79.23|0
1653579760000|2022-05-26 15:42:40|81.94|79.54|82.05|79.65|82.15|79.75|81.94|79.54|0
1653579770000|2022-05-26 15:42:50|81.84|79.44|81.73|79.33|81.94|79.54|81.73|79.33|0
1653579780000|2022-05-26 15:43:00|81.63|79.23|81.94|79.54|82.05|79.65|81.63|79.23|0
1653579790000|2022-05-26 15:43:10|82.15|79.75|82.15|79.75|82.25|79.85|82.15|79.75|0
1653579800000|2022-05-26 15:43:20|82.04|79.64|82.15|79.75|82.25|79.85|82.04|79.64|0
1653579810000|2022-05-26 15:43:30|82.25|79.85|82.67|80.27|82.67|80.27|82.25|79.85|0
1653579820000|2022-05-26 15:43:40|82.46|80.06|82.46|80.06|82.46|80.06|82.36|79.96|0
1653579830000|2022-05-26 15:43:50|82.56|80.16|82.36|79.96|82.56|80.16|82.36|79.96|0
1653579840000|2022-05-26 15:44:00|82.46|80.06|82.36|79.96|82.46|80.06|82.25|79.85|0
1653579850000|2022-05-26 15:44:10|82.46|80.06|82.15|79.75|82.46|80.06|82.15|79.75|0
1653579860000|2022-05-26 15:44:20|82.04|79.64|81.94|79.54|82.15|79.75|81.94|79.54|0
1653579870000|2022-05-26 15:44:30|82.04|79.64|82.15|79.75|82.15|79.75|81.94|79.54|0
1653579880000|2022-05-26 15:44:40|82.25|79.85|82.35|79.95|82.35|79.95|82.25|79.85|0
1653579890000|2022-05-26 15:44:50|82.04|79.64|82.15|79.75|82.25|79.85|82.04|79.64|0
1653579900000|2022-05-26 15:45:00|81.94|79.54|81.83|79.43|82.04|79.64|81.83|79.43|0
1653579910000|2022-05-26 15:45:10|81.78|79.38|82.25|79.85|82.25|79.85|81.78|79.38|0
1653579920000|2022-05-26 15:45:20|82.35|79.95|82.67|80.27|82.67|80.27|82.35|79.95|0
1653579930000|2022-05-26 15:45:30|82.56|80.16|82.46|80.06|82.56|80.16|82.46|80.06|0
1653579940000|2022-05-26 15:45:40|82.67|80.27|82.87|80.47|82.87|80.47|82.67|80.27|0
1653579950000|2022-05-26 15:45:50|82.77|80.37|82.98|80.58|82.98|80.58|82.77|80.37|0
1653579960000|2022-05-26 15:46:00|82.77|80.37|83.08|80.68|83.08|80.68|82.77|80.37|0
1653579970000|2022-05-26 15:46:10|83.19|80.79|83.08|80.68|83.19|80.79|83.08|80.68|0
1653579980000|2022-05-26 15:46:20|82.98|80.58|83.03|80.63|83.08|80.68|82.98|80.58|0
1653579990000|2022-05-26 15:46:30|82.87|80.47|82.56|80.16|82.87|80.47|82.56|80.16|0
1653580000000|2022-05-26 15:46:40|82.77|80.37|82.93|80.53|82.93|80.53|82.77|80.37|0
1653580010000|2022-05-26 15:46:50|82.77|80.37|83.08|80.68|83.08|80.68|82.77|80.37|0
1653580020000|2022-05-26 15:47:00|83.19|80.79|83.08|80.68|83.29|80.89|83.08|80.68|0
1653580030000|2022-05-26 15:47:10|83.19|80.79|83.19|80.79|83.29|80.89|83.19|80.79|0
1653580040000|2022-05-26 15:47:20|83.29|80.89|83.29|80.89|83.29|80.89|83.29|80.89|0
1653580050000|2022-05-26 15:47:30|83.19|80.79|83.71|81.31|83.71|81.31|83.19|80.79|0
1653580060000|2022-05-26 15:47:40|83.82|81.42|83.92|81.52|83.92|81.52|83.71|81.31|0
1653580070000|2022-05-26 15:47:50|84.03|81.63|83.4|81|84.03|81.63|83.4|81|0
1653580080000|2022-05-26 15:48:00|83.5|81.1|83.5|81.1|83.5|81.1|83.5|81.1|0
1653580090000|2022-05-26 15:48:10|83.82|81.42|84.13|81.73|84.13|81.73|83.82|81.42|0
1653580100000|2022-05-26 15:48:20|84.03|81.63|84.45|82.05|84.45|82.05|84.03|81.63|0
1653580110000|2022-05-26 15:48:30|84.56|82.16|84.66|82.26|84.66|82.26|84.56|82.16|0
1653580120000|2022-05-26 15:48:40|84.77|82.37|84.77|82.37|84.77|82.37|84.56|82.16|0
1653580130000|2022-05-26 15:48:50|84.88|82.48|84.87|82.47|84.88|82.48|84.87|82.47|0
1653580140000|2022-05-26 15:49:00|84.77|82.37|84.45|82.05|84.77|82.37|84.45|82.05|0
1653580150000|2022-05-26 15:49:10|84.34|81.94|84.34|81.94|84.34|81.94|84.08|81.68|0
1653580160000|2022-05-26 15:49:20|84.13|81.73|84.03|81.63|84.13|81.73|84.03|81.63|0
1653580170000|2022-05-26 15:49:30|84.13|81.73|83.81|81.41|84.24|81.84|83.81|81.41|0
1653580180000|2022-05-26 15:49:40|83.71|81.31|84.03|81.63|84.03|81.63|83.6|81.2|0
1653580190000|2022-05-26 15:49:50|83.92|81.52|83.71|81.31|83.92|81.52|83.71|81.31|0
1653580200000|2022-05-26 15:50:00|83.81|81.41|84.24|81.84|84.24|81.84|83.71|81.31|0
1653580210000|2022-05-26 15:50:10|84.02|81.62|84.24|81.84|84.24|81.84|84.02|81.62|0
1653580220000|2022-05-26 15:50:20|84.13|81.73|84.13|81.73|84.13|81.73|83.92|81.52|0
1653580230000|2022-05-26 15:50:30|84.24|81.84|84.24|81.84|84.24|81.84|84.13|81.73|0
1653580240000|2022-05-26 15:50:40|84.13|81.73|84.34|81.94|84.45|82.05|84.13|81.73|0
1653580250000|2022-05-26 15:50:50|84.29|81.89|84.13|81.73|84.29|81.89|84.13|81.73|0
1653580260000|2022-05-26 15:51:00|84.23|81.83|84.66|82.26|84.66|82.26|84.13|81.73|0
1653580270000|2022-05-26 15:51:10|84.45|82.05|84.23|81.83|84.45|82.05|84.23|81.83|0
1653580280000|2022-05-26 15:51:20|84.34|81.94|83.71|81.31|84.34|81.94|83.71|81.31|0
1653580290000|2022-05-26 15:51:30|84.02|81.62|84.13|81.73|84.13|81.73|83.81|81.41|0
1653580300000|2022-05-26 15:51:40|84.02|81.62|83.92|81.52|84.02|81.62|83.92|81.52|0
1653580310000|2022-05-26 15:51:50|84.02|81.62|84.13|81.73|84.23|81.83|84.02|81.62|0
1653580320000|2022-05-26 15:52:00|83.92|81.52|84.13|81.73|84.23|81.83|83.92|81.52|0
1653580330000|2022-05-26 15:52:10|84.02|81.62|83.92|81.52|84.23|81.83|83.92|81.52|0
1653580340000|2022-05-26 15:52:20|84.13|81.73|84.34|81.94|84.34|81.94|84.02|81.62|0
1653580350000|2022-05-26 15:52:30|84.23|81.83|84.34|81.94|84.34|81.94|84.23|81.83|0
1653580360000|2022-05-26 15:52:40|84.13|81.73|84.13|81.73|84.18|81.78|84.13|81.73|0
1653580370000|2022-05-26 15:52:50|84.23|81.83|84.55|82.15|84.55|82.15|84.23|81.83|0
1653580380000|2022-05-26 15:53:00|84.34|81.94|84.44|82.04|84.44|82.04|84.34|81.94|0
1653580390000|2022-05-26 15:53:10|84.55|82.15|84.34|81.94|84.55|82.15|84.34|81.94|0
1653580400000|2022-05-26 15:53:20|84.44|82.04|84.34|81.94|84.44|82.04|84.34|81.94|0
1653580410000|2022-05-26 15:53:30|84.44|82.04|84.23|81.83|84.44|82.04|84.23|81.83|0
1653580420000|2022-05-26 15:53:40|84.12|81.72|83.7|81.3|84.12|81.72|83.7|81.3|0
1653580430000|2022-05-26 15:53:50|83.49|81.09|83.39|80.99|83.49|81.09|83.28|80.88|0
1653580440000|2022-05-26 15:54:00|83.28|80.88|83.28|80.88|83.28|80.88|83.28|80.88|0
1653580450000|2022-05-26 15:54:10|83.18|80.78|83.55|81.15|83.55|81.15|83.18|80.78|0
1653580460000|2022-05-26 15:54:20|83.7|81.3|83.6|81.2|83.7|81.3|83.39|80.99|0
1653580470000|2022-05-26 15:54:30|83.49|81.09|83.7|81.3|83.7|81.3|83.49|81.09|0
1653580480000|2022-05-26 15:54:40|83.49|81.09|83.49|81.09|83.54|81.14|83.49|81.09|0
1653580490000|2022-05-26 15:54:50|83.38|80.98|83.49|81.09|83.49|81.09|83.28|80.88|0
1653580500000|2022-05-26 15:55:00|83.38|80.98|83.07|80.67|83.49|81.09|83.07|80.67|0
1653580510000|2022-05-26 15:55:10|82.96|80.56|82.76|80.36|82.96|80.56|82.76|80.36|0
1653580520000|2022-05-26 15:55:20|82.55|80.15|82.23|79.83|82.55|80.15|82.23|79.83|0
1653580530000|2022-05-26 15:55:30|82.03|79.63|82.44|80.04|82.44|80.04|81.92|79.52|0
1653580540000|2022-05-26 15:55:40|82.55|80.15|82.65|80.25|82.65|80.25|82.44|80.04|0
1653580550000|2022-05-26 15:55:50|82.75|80.35|82.86|80.46|82.86|80.46|82.75|80.35|0
1653580560000|2022-05-26 15:56:00|82.75|80.35|82.86|80.46|82.86|80.46|82.55|80.15|0
1653580570000|2022-05-26 15:56:10|82.44|80.04|82.44|80.04|82.44|80.04|82.34|79.94|0
1653580580000|2022-05-26 15:56:20|82.34|79.94|82.23|79.83|82.34|79.94|82.02|79.62|0
1653580590000|2022-05-26 15:56:30|82.13|79.73|82.02|79.62|82.23|79.83|82.02|79.62|0
1653580600000|2022-05-26 15:56:40|81.82|79.42|81.61|79.21|81.82|79.42|81.61|79.21|0
1653580610000|2022-05-26 15:56:50|81.51|79.11|81.4|79|81.51|79.11|81.4|79|0
1653580620000|2022-05-26 15:57:00|81.5|79.1|81.82|79.42|81.92|79.52|81.5|79.1|0
1653580630000|2022-05-26 15:57:10|81.92|79.52|82.02|79.62|82.13|79.73|81.92|79.52|0
1653580640000|2022-05-26 15:57:20|82.23|79.83|82.23|79.83|82.33|79.93|82.23|79.83|0
1653580650000|2022-05-26 15:57:30|82.33|79.93|82.13|79.73|82.33|79.93|81.92|79.52|0
1653580660000|2022-05-26 15:57:40|82.02|79.62|82.02|79.62|82.02|79.62|81.81|79.41|0
1653580670000|2022-05-26 15:57:50|81.92|79.52|82.13|79.73|82.13|79.73|81.92|79.52|0
1653580680000|2022-05-26 15:58:00|82.23|79.83|81.71|79.31|82.23|79.83|81.71|79.31|0
1653580690000|2022-05-26 15:58:10|81.66|79.26|82.77|80.37|82.77|80.37|81.66|79.26|0
1653580700000|2022-05-26 15:58:20|82.66|80.26|82.66|80.26|82.66|80.26|82.66|80.26|0
1653580710000|2022-05-26 15:58:30|81.68|79.28|81.79|79.39|81.79|79.39|81.58|79.18|0
1653580720000|2022-05-26 15:58:40|81.89|79.49|81.78|79.38|81.89|79.49|81.58|79.18|0
1653580730000|2022-05-26 15:58:50|81.99|79.59|81.99|79.59|82.1|79.7|81.99|79.59|0
1653580740000|2022-05-26 15:59:00|81.89|79.49|81.68|79.28|81.89|79.49|81.68|79.28|0
1653580750000|2022-05-26 15:59:10|81.89|79.49|82.2|79.8|82.2|79.8|81.89|79.49|0
1653580760000|2022-05-26 15:59:20|81.99|79.59|81.89|79.49|82.2|79.8|81.89|79.49|0
1653580770000|2022-05-26 15:59:30|81.99|79.59|82.09|79.69|82.09|79.69|81.99|79.59|0
1653580780000|2022-05-26 15:59:40|82.2|79.8|82.15|79.75|82.2|79.8|82.15|79.75|0
1653580790000|2022-05-26 15:59:50|82.3|79.9|82.2|79.8|82.3|79.9|82.2|79.8|0
1653580800000|2022-05-26 16:00:00|82.4|80|82.2|79.8|82.4|80|82.2|79.8|0
1653580810000|2022-05-26 16:00:10|82.4|80|82.93|80.53|82.93|80.53|82.4|80|0
1653580820000|2022-05-26 16:00:20|82.82|80.42|82.61|80.21|82.82|80.42|82.61|80.21|0
1653580830000|2022-05-26 16:00:30|82.51|80.11|82.09|79.69|82.51|80.11|82.09|79.69|0
1653580840000|2022-05-26 16:00:40|82.2|79.8|82.09|79.69|82.2|79.8|82.09|79.69|0
1653580850000|2022-05-26 16:00:50|82.51|80.11|82.4|80|82.56|80.16|82.4|80|0
1653580860000|2022-05-26 16:01:00|82.2|79.8|82.2|79.8|82.2|79.8|82.2|79.8|0
1653580870000|2022-05-26 16:01:10|82.4|80|82.61|80.21|82.61|80.21|82.4|80|0
1653580880000|2022-05-26 16:01:20|83.03|80.63|82.51|80.11|83.03|80.63|82.51|80.11|0
1653580890000|2022-05-26 16:01:30|82.3|79.9|82.09|79.69|82.3|79.9|82.09|79.69|0
1653580900000|2022-05-26 16:01:40|81.99|79.59|81.26|78.86|81.99|79.59|81.26|78.86|0
1653580910000|2022-05-26 16:01:50|80.96|78.56|80.96|78.56|80.96|78.56|80.85|78.45|0
1653580920000|2022-05-26 16:02:00|81.06|78.66|81.16|78.76|81.16|78.76|80.85|78.45|0
1653580930000|2022-05-26 16:02:10|81.26|78.86|81.06|78.66|81.26|78.86|81.06|78.66|0
1653580940000|2022-05-26 16:02:20|80.96|78.56|80.96|78.56|80.96|78.56|80.85|78.45|0
1653580950000|2022-05-26 16:02:30|80.85|78.45|80.55|78.15|80.95|78.55|80.55|78.15|0
1653580960000|2022-05-26 16:02:40|80.44|78.04|80.75|78.35|80.75|78.35|80.34|77.94|0
1653580970000|2022-05-26 16:02:50|80.54|78.14|80.34|77.94|80.54|78.14|80.34|77.94|0
1653580980000|2022-05-26 16:03:00|80.03|77.63|80.14|77.74|80.34|77.94|80.03|77.63|0
1653580990000|2022-05-26 16:03:10|80.03|77.63|80.14|77.74|80.24|77.84|80.03|77.63|0
1653581000000|2022-05-26 16:03:20|80.24|77.84|80.44|78.04|80.44|78.04|80.24|77.84|0
1653581010000|2022-05-26 16:03:30|80.65|78.25|80.34|77.94|80.65|78.25|80.34|77.94|0
1653581020000|2022-05-26 16:03:40|80.24|77.84|80.54|78.14|80.54|78.14|80.24|77.84|0
1653581030000|2022-05-26 16:03:50|80.65|78.25|80.65|78.25|80.75|78.35|80.65|78.25|0
1653581040000|2022-05-26 16:04:00|80.44|78.04|80.44|78.04|80.75|78.35|80.44|78.04|0
1653581050000|2022-05-26 16:04:10|80.34|77.94|80.34|77.94|80.54|78.14|80.34|77.94|0
1653581060000|2022-05-26 16:04:20|80.44|78.04|80.49|78.09|80.49|78.09|80.34|77.94|0
1653581070000|2022-05-26 16:04:30|80.54|78.14|80.13|77.73|80.54|78.14|80.13|77.73|0
1653581080000|2022-05-26 16:04:40|80.34|77.94|80.24|77.84|80.34|77.94|80.24|77.84|0
1653581090000|2022-05-26 16:04:50|80.34|77.94|80.13|77.73|80.34|77.94|80.13|77.73|0
1653581100000|2022-05-26 16:05:00|80.24|77.84|80.03|77.63|80.24|77.84|80.03|77.63|0
1653581110000|2022-05-26 16:05:10|80.34|77.94|80.23|77.83|80.34|77.94|80.13|77.73|0
1653581120000|2022-05-26 16:05:20|80.34|77.94|80.34|77.94|80.34|77.94|80.23|77.83|0
1653581130000|2022-05-26 16:05:30|80.54|78.14|80.64|78.24|80.64|78.24|80.54|78.14|0
1653581140000|2022-05-26 16:05:40|80.74|78.34|80.74|78.34|80.74|78.34|80.54|78.14|0
1653581150000|2022-05-26 16:05:50|80.85|78.45|80.85|78.45|80.85|78.45|80.74|78.34|0
1653581160000|2022-05-26 16:06:00|80.95|78.55|80.9|78.5|81.05|78.65|80.85|78.45|0
1653581170000|2022-05-26 16:06:10|81.05|78.65|80.95|78.55|81.05|78.65|80.85|78.45|0
1653581180000|2022-05-26 16:06:20|81.05|78.65|80.74|78.34|81.05|78.65|80.74|78.34|0
1653581190000|2022-05-26 16:06:30|80.54|78.14|80.85|78.45|80.85|78.45|80.54|78.14|0
1653581200000|2022-05-26 16:06:40|80.74|78.34|80.95|78.55|80.95|78.55|80.74|78.34|0
1653581210000|2022-05-26 16:06:50|80.85|78.45|81.05|78.65|81.05|78.65|80.85|78.45|0
1653581220000|2022-05-26 16:07:00|81.15|78.75|81.15|78.75|81.15|78.75|81.05|78.65|0
1653581230000|2022-05-26 16:07:10|81.05|78.65|81.15|78.75|81.15|78.75|81.05|78.65|0
1653581240000|2022-05-26 16:07:20|81.05|78.65|81.36|78.96|81.36|78.96|81.05|78.65|0
1653581250000|2022-05-26 16:07:30|81.26|78.86|81.26|78.86|81.36|78.96|81.26|78.86|0
1653581260000|2022-05-26 16:07:40|81.36|78.96|81.25|78.85|81.36|78.96|81.25|78.85|0
1653581270000|2022-05-26 16:07:50|81.36|78.96|81.77|79.37|81.77|79.37|81.36|78.96|0
1653581280000|2022-05-26 16:08:00|81.56|79.16|81.67|79.27|81.67|79.27|81.56|79.16|0
1653581290000|2022-05-26 16:08:10|81.77|79.37|81.56|79.16|81.77|79.37|81.56|79.16|0
1653581300000|2022-05-26 16:08:20|81.67|79.27|81.67|79.27|81.77|79.37|81.67|79.27|0
1653581310000|2022-05-26 16:08:30|81.56|79.16|81.62|79.22|81.67|79.27|81.46|79.06|0
1653581320000|2022-05-26 16:08:40|81.36|78.96|81.56|79.16|81.56|79.16|81.36|78.96|0
1653581330000|2022-05-26 16:08:50|81.62|79.22|81.67|79.27|81.67|79.27|81.56|79.16|0
1653581340000|2022-05-26 16:09:00|81.56|79.16|81.46|79.06|81.56|79.16|81.46|79.06|0
1653581350000|2022-05-26 16:09:10|81.56|79.16|81.56|79.16|81.56|79.16|81.56|79.16|0
1653581360000|2022-05-26 16:09:20|81.66|79.26|81.66|79.26|81.66|79.26|81.56|79.16|0
1653581370000|2022-05-26 16:09:30|81.56|79.16|81.56|79.16|81.56|79.16|81.56|79.16|0
1653581380000|2022-05-26 16:09:40|81.66|79.26|81.35|78.95|81.66|79.26|81.35|78.95|0
1653581390000|2022-05-26 16:09:50|81.46|79.06|82.13|79.73|82.23|79.83|81.46|79.06|0
1653581400000|2022-05-26 16:10:00|82.23|79.83|82.13|79.73|82.23|79.83|82.13|79.73|0
1653581410000|2022-05-26 16:10:10|82.23|79.83|81.92|79.52|82.23|79.83|81.92|79.52|0
1653581420000|2022-05-26 16:10:20|81.82|79.42|81.82|79.42|81.82|79.42|81.82|79.42|0
1653581430000|2022-05-26 16:10:30|81.71|79.31|81.82|79.42|81.82|79.42|81.71|79.31|0
1653581440000|2022-05-26 16:10:40|81.71|79.31|81.51|79.11|81.71|79.31|81.51|79.11|0
1653581450000|2022-05-26 16:10:50|81.41|79.01|81.1|78.7|81.41|79.01|81.1|78.7|0
1653581460000|2022-05-26 16:11:00|81|78.6|81.1|78.7|81.1|78.7|81|78.6|0
1653581470000|2022-05-26 16:11:10|81.3|78.9|81|78.6|81.3|78.9|81|78.6|0
1653581480000|2022-05-26 16:11:20|80.89|78.49|80.84|78.44|80.89|78.49|80.84|78.44|0
1653581490000|2022-05-26 16:11:30|80.79|78.39|80.69|78.29|80.89|78.49|80.69|78.29|0
1653581500000|2022-05-26 16:11:40|80.59|78.19|80.59|78.19|80.69|78.29|80.59|78.19|0
1653581510000|2022-05-26 16:11:50|80.69|78.29|80.59|78.19|80.69|78.29|80.59|78.19|0
1653581520000|2022-05-26 16:12:00|80.69|78.29|80.49|78.09|80.69|78.29|80.49|78.09|0
1653581530000|2022-05-26 16:12:10|80.38|77.98|80.28|77.88|80.48|78.08|80.28|77.88|0
1653581540000|2022-05-26 16:12:20|80.38|77.98|80.38|77.98|80.38|77.98|80.38|77.98|0
1653581550000|2022-05-26 16:12:30|80.28|77.88|80.28|77.88|80.38|77.98|80.28|77.88|0
1653581560000|2022-05-26 16:12:40|80.59|78.19|80.48|78.08|80.59|78.19|80.38|77.98|0
1653581570000|2022-05-26 16:12:50|80.59|78.19|80.59|78.19|80.59|78.19|80.59|78.19|0
1653581580000|2022-05-26 16:13:00|80.48|78.08|80.69|78.29|80.79|78.39|80.48|78.08|0
1653581590000|2022-05-26 16:13:10|80.48|78.08|80.38|77.98|80.48|78.08|80.38|77.98|0
1653581600000|2022-05-26 16:13:20|80.28|77.88|80.38|77.98|80.38|77.98|80.28|77.88|0
1653581610000|2022-05-26 16:13:30|80.28|77.88|80.28|77.88|80.28|77.88|80.18|77.78|0
1653581620000|2022-05-26 16:13:40|80.38|77.98|79.98|77.58|80.38|77.98|79.77|77.37|0
1653581630000|2022-05-26 16:13:50|79.87|77.47|80.18|77.78|80.18|77.78|79.87|77.47|0
1653581640000|2022-05-26 16:14:00|80.08|77.68|80.08|77.68|80.08|77.68|79.97|77.57|0
1653581650000|2022-05-26 16:14:10|80.18|77.78|79.97|77.57|80.18|77.78|79.97|77.57|0
1653581660000|2022-05-26 16:14:20|80.08|77.68|79.87|77.47|80.08|77.68|79.87|77.47|0
1653581670000|2022-05-26 16:14:30|79.97|77.57|79.97|77.57|79.97|77.57|79.97|77.57|0
1653581680000|2022-05-26 16:14:40|80.03|77.63|80.07|77.67|80.08|77.68|80.03|77.63|0
1653581690000|2022-05-26 16:14:50|80.18|77.78|80.07|77.67|80.18|77.78|79.97|77.57|0
1653581700000|2022-05-26 16:15:00|80.18|77.78|80.18|77.78|80.23|77.83|80.07|77.67|0
1653581710000|2022-05-26 16:15:10|80.28|77.88|80.38|77.98|80.38|77.98|80.28|77.88|0
1653581720000|2022-05-26 16:15:20|80.48|78.08|80.58|78.18|80.58|78.18|80.48|78.08|0
1653581730000|2022-05-26 16:15:30|80.68|78.28|80.58|78.18|80.78|78.38|80.58|78.18|0
1653581740000|2022-05-26 16:15:40|80.38|77.98|80.38|77.98|80.48|78.08|80.38|77.98|0
1653581750000|2022-05-26 16:15:50|80.68|78.28|80.58|78.18|80.78|78.38|80.58|78.18|0
1653581760000|2022-05-26 16:16:00|80.78|78.38|80.68|78.28|80.89|78.49|80.68|78.28|0
1653581770000|2022-05-26 16:16:10|80.78|78.38|81.76|79.36|81.76|79.36|80.78|78.38|0
1653581780000|2022-05-26 16:16:20|81.55|79.15|80.78|78.38|81.55|79.15|80.68|78.28|0
1653581790000|2022-05-26 16:16:30|80.68|78.28|80.58|78.18|80.78|78.38|80.58|78.18|0
1653581800000|2022-05-26 16:16:40|80.68|78.28|80.84|78.44|80.84|78.44|80.68|78.28|0
1653581810000|2022-05-26 16:16:50|80.78|78.38|80.84|78.44|80.88|78.48|80.78|78.38|0
1653581820000|2022-05-26 16:17:00|80.73|78.33|80.68|78.28|80.78|78.38|80.68|78.28|0
1653581830000|2022-05-26 16:17:10|80.58|78.18|80.58|78.18|80.63|78.23|80.58|78.18|0
1653581840000|2022-05-26 16:17:20|80.68|78.28|80.48|78.08|80.68|78.28|80.37|77.97|0
1653581850000|2022-05-26 16:17:30|80.68|78.28|80.68|78.28|80.88|78.48|80.68|78.28|0
1653581860000|2022-05-26 16:17:40|80.58|78.18|80.78|78.38|80.78|78.38|80.58|78.18|0
1653581870000|2022-05-26 16:17:50|80.58|78.18|80.58|78.18|80.58|78.18|80.58|78.18|0
1653581880000|2022-05-26 16:18:00|80.78|78.38|80.88|78.48|80.88|78.48|80.78|78.38|0
1653581890000|2022-05-26 16:18:10|80.78|78.38|80.68|78.28|80.78|78.38|80.68|78.28|0
1653581900000|2022-05-26 16:18:20|80.58|78.18|80.78|78.38|80.78|78.38|80.58|78.18|0
1653581910000|2022-05-26 16:18:30|80.68|78.28|80.58|78.18|80.78|78.38|80.58|78.18|0
1653581920000|2022-05-26 16:18:40|80.47|78.07|80.78|78.38|80.78|78.38|80.47|78.07|0
1653581930000|2022-05-26 16:18:50|80.88|78.48|80.68|78.28|80.88|78.48|80.68|78.28|0
1653581940000|2022-05-26 16:19:00|80.58|78.18|80.47|78.07|80.58|78.18|80.47|78.07|0
1653581950000|2022-05-26 16:19:10|80.37|77.97|80.27|77.87|80.37|77.97|80.27|77.87|0
1653581960000|2022-05-26 16:19:20|80.17|77.77|80.22|77.82|80.22|77.82|80.17|77.77|0
1653581970000|2022-05-26 16:19:30|80.37|77.97|80.27|77.87|80.47|78.07|80.27|77.87|0
1653581980000|2022-05-26 16:19:40|80.07|77.67|80.07|77.67|80.07|77.67|80.07|77.67|0
1653581990000|2022-05-26 16:19:50|80.17|77.77|80.07|77.67|80.17|77.77|79.97|77.57|0
1653582000000|2022-05-26 16:20:00|80.17|77.77|79.97|77.57|80.17|77.77|79.97|77.57|0
1653582010000|2022-05-26 16:20:10|80.07|77.67|79.76|77.36|80.07|77.67|79.76|77.36|0
1653582020000|2022-05-26 16:20:20|79.86|77.46|79.76|77.36|79.86|77.46|79.76|77.36|0
1653582030000|2022-05-26 16:20:30|79.56|77.16|79.66|77.26|79.66|77.26|79.56|77.16|0
1653582040000|2022-05-26 16:20:40|79.46|77.06|79.56|77.16|79.56|77.16|79.36|76.96|0
1653582050000|2022-05-26 16:20:50|79.46|77.06|79.56|77.16|79.66|77.26|79.46|77.06|0
1653582060000|2022-05-26 16:21:00|79.46|77.06|79.46|77.06|79.56|77.16|79.46|77.06|0
1653582070000|2022-05-26 16:21:10|79.36|76.96|79.26|76.86|79.36|76.96|79.26|76.86|0
1653582080000|2022-05-26 16:21:20|79.46|77.06|79.26|76.86|79.46|77.06|79.26|76.86|0
1653582090000|2022-05-26 16:21:30|79.46|77.06|79.16|76.76|79.46|77.06|79.16|76.76|0
1653582100000|2022-05-26 16:21:40|79.06|76.66|79.06|76.66|79.06|76.66|79.06|76.66|0
1653582110000|2022-05-26 16:21:50|79.16|76.76|78.96|76.56|79.16|76.76|78.76|76.36|0
1653582120000|2022-05-26 16:22:00|79.16|76.76|79.36|76.96|79.36|76.96|79.16|76.76|0
1653582130000|2022-05-26 16:22:10|79.16|76.76|79.31|76.91|79.31|76.91|79.06|76.66|0
1653582140000|2022-05-26 16:22:20|79.36|76.96|79.21|76.81|79.36|76.96|79.21|76.81|0
1653582150000|2022-05-26 16:22:30|79.16|76.76|79.15|76.75|79.26|76.86|79.15|76.75|0
1653582160000|2022-05-26 16:22:40|79.05|76.65|79.05|76.65|79.15|76.75|79.05|76.65|0
1653582170000|2022-05-26 16:22:50|79.15|76.75|79.05|76.65|79.15|76.75|79.05|76.65|0
1653582180000|2022-05-26 16:23:00|78.95|76.55|78.85|76.45|78.95|76.55|78.85|76.45|0
1653582190000|2022-05-26 16:23:10|78.95|76.55|78.95|76.55|78.95|76.55|78.85|76.45|0
1653582200000|2022-05-26 16:23:20|79.01|76.61|79.05|76.65|79.05|76.65|79.01|76.61|0
1653582210000|2022-05-26 16:23:30|78.95|76.55|78.9|76.5|78.95|76.55|78.75|76.35|0
1653582220000|2022-05-26 16:23:40|78.95|76.55|78.85|76.45|78.95|76.55|78.75|76.35|0
1653582230000|2022-05-26 16:23:50|78.75|76.35|78.85|76.45|78.85|76.45|78.75|76.35|0
1653582240000|2022-05-26 16:24:00|78.75|76.35|78.85|76.45|78.85|76.45|78.75|76.35|0
1653582250000|2022-05-26 16:24:10|78.95|76.55|78.75|76.35|78.95|76.55|78.75|76.35|0
1653582260000|2022-05-26 16:24:20|78.85|76.45|78.85|76.45|78.85|76.45|78.85|76.45|0
1653582270000|2022-05-26 16:24:30|78.75|76.35|78.55|76.15|78.75|76.35|78.55|76.15|0
1653582280000|2022-05-26 16:24:40|78.75|76.35|78.65|76.25|78.75|76.35|78.65|76.25|0
1653582290000|2022-05-26 16:24:50|78.55|76.15|78.65|76.25|78.65|76.25|78.55|76.15|0
1653582300000|2022-05-26 16:25:00|78.55|76.15|78.75|76.35|78.75|76.35|78.55|76.15|0
1653582310000|2022-05-26 16:25:10|78.85|76.45|78.65|76.25|78.85|76.45|78.65|76.25|0
1653582320000|2022-05-26 16:25:20|78.75|76.35|78.75|76.35|78.75|76.35|78.65|76.25|0
1653582330000|2022-05-26 16:25:30|78.65|76.25|78.75|76.35|78.75|76.35|78.55|76.15|0
1653582340000|2022-05-26 16:25:40|78.85|76.45|79|76.6|79|76.6|78.85|76.45|0
1653582350000|2022-05-26 16:25:50|78.95|76.55|78.85|76.45|78.95|76.55|78.85|76.45|0
1653582360000|2022-05-26 16:26:00|78.95|76.55|78.95|76.55|79.05|76.65|78.95|76.55|0
1653582370000|2022-05-26 16:26:10|79.05|76.65|78.95|76.55|79.15|76.75|78.95|76.55|0
1653582380000|2022-05-26 16:26:20|79.05|76.65|79.05|76.65|79.05|76.65|79.05|76.65|0
1653582390000|2022-05-26 16:26:30|78.95|76.55|79.05|76.65|79.05|76.65|78.95|76.55|0
1653582400000|2022-05-26 16:26:40|79.15|76.75|79.25|76.85|79.25|76.85|79.15|76.75|0
1653582410000|2022-05-26 16:26:50|79.05|76.65|79.25|76.85|79.25|76.85|79.05|76.65|0
1653582420000|2022-05-26 16:27:00|79.15|76.75|79.15|76.75|79.15|76.75|79.05|76.65|0
1653582430000|2022-05-26 16:27:10|79.25|76.85|79.15|76.75|79.25|76.85|79.15|76.75|0
1653582440000|2022-05-26 16:27:20|79.05|76.65|78.95|76.55|79.05|76.65|78.95|76.55|0
1653582450000|2022-05-26 16:27:30|78.85|76.45|78.55|76.15|78.85|76.45|78.55|76.15|0
1653582460000|2022-05-26 16:27:40|78.7|76.3|78.65|76.25|78.7|76.3|78.65|76.25|0
1653582470000|2022-05-26 16:27:50|78.55|76.15|78.55|76.15|78.65|76.25|78.55|76.15|0
1653582480000|2022-05-26 16:28:00|78.65|76.25|78.35|75.95|78.65|76.25|78.35|75.95|0
1653582490000|2022-05-26 16:28:10|78.25|75.85|78.55|76.15|78.55|76.15|78.25|75.85|0
1653582500000|2022-05-26 16:28:20|78.5|76.1|78.35|75.95|78.5|76.1|78.35|75.95|0
1653582510000|2022-05-26 16:28:30|78.25|75.85|78.25|75.85|78.25|75.85|78.25|75.85|0
1653582520000|2022-05-26 16:28:40|78.15|75.75|78.15|75.75|78.15|75.75|78.1|75.7|0
1653582530000|2022-05-26 16:28:50|78.24|75.84|78.34|75.94|78.34|75.94|78.24|75.84|0
1653582540000|2022-05-26 16:29:00|78.24|75.84|78.14|75.74|78.24|75.84|78.14|75.74|0
1653582550000|2022-05-26 16:29:10|78.24|75.84|78.24|75.84|78.34|75.94|78.24|75.84|0
1653582560000|2022-05-26 16:29:20|78.14|75.74|78.24|75.84|78.24|75.84|78.14|75.74|0
1653582570000|2022-05-26 16:29:30|78.14|75.74|78.04|75.64|78.14|75.74|78.04|75.64|0
1653582580000|2022-05-26 16:29:40|78.1|75.7|77.95|75.55|78.14|75.74|77.95|75.55|0
1653582590000|2022-05-26 16:29:50|77.85|75.45|77.75|75.35|77.85|75.45|77.75|75.35|0
1653582600000|2022-05-26 16:30:00|77.65|75.25|77.75|75.35|77.75|75.35|77.55|75.15|0
1653582610000|2022-05-26 16:30:10|77.55|75.15|77.55|75.15|77.55|75.15|77.45|75.05|0
1653582620000|2022-05-26 16:30:20|77.75|75.35|77.55|75.15|77.75|75.35|77.55|75.15|0
1653582630000|2022-05-26 16:30:30|77.45|75.05|77.25|74.85|77.45|75.05|77.05|74.65|0
1653582640000|2022-05-26 16:30:40|77.15|74.75|77.25|74.85|77.25|74.85|77.15|74.75|0
1653582650000|2022-05-26 16:30:50|77.35|74.95|77.45|75.05|77.45|75.05|77.25|74.85|0
1653582660000|2022-05-26 16:31:00|77.35|74.95|77.45|75.05|77.45|75.05|77.35|74.95|0
1653582670000|2022-05-26 16:31:10|77.55|75.15|77.55|75.15|77.55|75.15|77.45|75.05|0
1653582680000|2022-05-26 16:31:20|77.65|75.25|77.64|75.24|77.74|75.34|77.64|75.24|0
1653582690000|2022-05-26 16:31:30|77.74|75.34|77.94|75.54|77.94|75.54|77.74|75.34|0
1653582700000|2022-05-26 16:31:40|77.84|75.44|77.74|75.34|77.84|75.44|77.74|75.34|0
1653582710000|2022-05-26 16:31:50|77.84|75.44|76.42|74.02|78.72|76.32|76.42|74.02|0
1653582720000|2022-05-26 16:32:00|76.52|74.12|76.42|74.02|76.52|74.12|76.42|74.02|0
1653582730000|2022-05-26 16:32:10|78.05|75.65|77.95|75.55|78.15|75.75|77.95|75.55|0
1653582740000|2022-05-26 16:32:20|78.05|75.65|78.05|75.65|78.05|75.65|78.05|75.65|0
1653582750000|2022-05-26 16:32:30|77.95|75.55|77.95|75.55|78.05|75.65|77.95|75.55|0
1653582760000|2022-05-26 16:32:40|78.05|75.65|78.05|75.65|78.05|75.65|78.05|75.65|0
1653582770000|2022-05-26 16:32:50|77.95|75.55|78.05|75.65|78.05|75.65|77.95|75.55|0
1653582780000|2022-05-26 16:33:00|78.15|75.75|78.25|75.85|78.25|75.85|78.15|75.75|0
1653582790000|2022-05-26 16:33:10|78.35|75.95|78.35|75.95|78.45|76.05|78.35|75.95|0
1653582800000|2022-05-26 16:33:20|78.25|75.85|78.55|76.15|78.55|76.15|78.25|75.85|0
1653582810000|2022-05-26 16:33:30|78.65|76.25|78.55|76.15|78.65|76.25|78.55|76.15|0
1653582820000|2022-05-26 16:33:40|78.45|76.05|78.55|76.15|78.55|76.15|78.45|76.05|0
1653582830000|2022-05-26 16:33:50|78.65|76.25|78.35|75.95|78.65|76.25|78.35|75.95|0
1653582840000|2022-05-26 16:34:00|78.25|75.85|78.45|76.05|78.45|76.05|78.25|75.85|0
1653582850000|2022-05-26 16:34:10|78.4|76|78.15|75.75|78.4|76|78.15|75.75|0
1653582860000|2022-05-26 16:34:20|78.25|75.85|78.25|75.85|78.25|75.85|78.25|75.85|0
1653582870000|2022-05-26 16:34:30|78.35|75.95|78.35|75.95|78.35|75.95|78.35|75.95|0
1653582880000|2022-05-26 16:34:40|78.15|75.75|78.45|76.05|78.45|76.05|78.15|75.75|0
1653582890000|2022-05-26 16:34:50|78.4|76|78.45|76.05|78.45|76.05|78.35|75.95|0
1653582900000|2022-05-26 16:35:00|78.35|75.95|78.45|76.05|78.45|76.05|78.35|75.95|0
1653582910000|2022-05-26 16:35:10|78.65|76.25|78.84|76.44|78.84|76.44|78.65|76.25|0
1653582920000|2022-05-26 16:35:20|78.94|76.54|78.74|76.34|78.94|76.54|78.74|76.34|0
1653582930000|2022-05-26 16:35:30|78.64|76.24|78.74|76.34|78.74|76.34|78.64|76.24|0
1653582940000|2022-05-26 16:35:40|78.84|76.44|78.74|76.34|78.84|76.44|78.74|76.34|0
1653582950000|2022-05-26 16:35:50|78.64|76.24|78.84|76.44|78.84|76.44|78.64|76.24|0
1653582960000|2022-05-26 16:36:00|78.74|76.34|78.54|76.14|78.74|76.34|78.54|76.14|0
1653582970000|2022-05-26 16:36:10|78.64|76.24|78.74|76.34|78.74|76.34|78.64|76.24|0
1653582980000|2022-05-26 16:36:20|78.84|76.44|78.79|76.39|78.84|76.44|78.79|76.39|0
1653582990000|2022-05-26 16:36:30|78.84|76.44|78.84|76.44|78.84|76.44|78.74|76.34|0
1653583000000|2022-05-26 16:36:40|78.74|76.34|78.84|76.44|78.84|76.44|78.74|76.34|0
1653583020000|2022-05-26 16:37:00|78.94|76.54|78.84|76.44|78.94|76.54|78.84|76.44|0
1653583030000|2022-05-26 16:37:10|78.74|76.34|78.84|76.44|78.94|76.54|78.74|76.34|0
1653583040000|2022-05-26 16:37:20|78.74|76.34|78.74|76.34|78.74|76.34|78.74|76.34|0
1653583050000|2022-05-26 16:37:30|78.64|76.24|78.84|76.44|78.84|76.44|78.64|76.24|0
1653583060000|2022-05-26 16:37:40|78.94|76.54|78.94|76.54|78.94|76.54|78.94|76.54|0
1653583070000|2022-05-26 16:37:50|78.84|76.44|78.64|76.24|78.84|76.44|78.64|76.24|0
1653583080000|2022-05-26 16:38:00|78.54|76.14|78.74|76.34|78.74|76.34|78.54|76.14|0
1653583090000|2022-05-26 16:38:10|78.54|76.14|78.54|76.14|78.64|76.24|78.54|76.14|0
1653583100000|2022-05-26 16:38:20|78.64|76.24|78.44|76.04|78.64|76.24|78.44|76.04|0
1653583110000|2022-05-26 16:38:30|78.34|75.94|78.34|75.94|78.34|75.94|78.34|75.94|0
1653583120000|2022-05-26 16:38:40|78.24|75.84|78.24|75.84|78.34|75.94|78.14|75.74|0
1653583130000|2022-05-26 16:38:50|78.14|75.74|78.14|75.74|78.24|75.84|78.14|75.74|0
1653583140000|2022-05-26 16:39:00|78.24|75.84|78.24|75.84|78.24|75.84|78.24|75.84|0
1653583150000|2022-05-26 16:39:10|78.14|75.74|78.34|75.94|78.34|75.94|78.14|75.74|0
1653583160000|2022-05-26 16:39:20|78.24|75.84|78.24|75.84|78.24|75.84|78.24|75.84|0
1653583170000|2022-05-26 16:39:30|78.14|75.74|77.94|75.54|78.14|75.74|77.94|75.54|0
1653583180000|2022-05-26 16:39:40|77.84|75.44|77.84|75.44|77.84|75.44|77.74|75.34|0
1653583190000|2022-05-26 16:39:50|77.74|75.34|77.84|75.44|77.84|75.44|77.74|75.34|0
1653583200000|2022-05-26 16:40:00|77.74|75.34|77.74|75.34|77.74|75.34|77.74|75.34|0
1653583210000|2022-05-26 16:40:10|77.64|75.24|77.74|75.34|77.74|75.34|77.64|75.24|0
1653583220000|2022-05-26 16:40:20|77.94|75.54|78.14|75.74|78.14|75.74|77.84|75.44|0
1653583240000|2022-05-26 16:40:40|78.04|75.64|78.14|75.74|78.14|75.74|78.04|75.64|0
1653583250000|2022-05-26 16:40:50|78.04|75.64|78.14|75.74|78.14|75.74|78.04|75.64|0
1653583260000|2022-05-26 16:41:00|78.24|75.84|78.04|75.64|78.24|75.84|78.04|75.64|0
1653583270000|2022-05-26 16:41:10|78.14|75.74|78.14|75.74|78.24|75.84|78.14|75.74|0
1653583280000|2022-05-26 16:41:20|78.24|75.84|78.34|75.94|78.44|76.04|78.24|75.84|0
1653583290000|2022-05-26 16:41:30|78.44|76.04|78.34|75.94|78.44|76.04|78.34|75.94|0
1653583300000|2022-05-26 16:41:40|78.44|76.04|78.34|75.94|78.49|76.09|78.34|75.94|0
1653583310000|2022-05-26 16:41:50|78.14|75.74|78.24|75.84|78.24|75.84|78.14|75.74|0
1653583320000|2022-05-26 16:42:00|78.34|75.94|78.24|75.84|78.43|76.03|78.24|75.84|0
1653583330000|2022-05-26 16:42:10|78.14|75.74|78.14|75.74|78.14|75.74|78.04|75.64|0
1653583340000|2022-05-26 16:42:20|78.04|75.64|78.04|75.64|78.04|75.64|77.94|75.54|0
1653583350000|2022-05-26 16:42:30|77.94|75.54|77.94|75.54|77.94|75.54|77.94|75.54|0
1653583360000|2022-05-26 16:42:40|78.14|75.74|78.14|75.74|78.14|75.74|78.09|75.69|0
1653583370000|2022-05-26 16:42:50|78.23|75.83|78.23|75.83|78.23|75.83|78.13|75.73|0
1653583380000|2022-05-26 16:43:00|78.13|75.73|77.84|75.44|78.13|75.73|77.84|75.44|0
1653583390000|2022-05-26 16:43:10|78.04|75.64|78.23|75.83|78.23|75.83|78.04|75.64|0
1653583400000|2022-05-26 16:43:20|78.03|75.63|78.13|75.73|78.13|75.73|78.03|75.63|0
1653583410000|2022-05-26 16:43:30|78.03|75.63|78.03|75.63|78.03|75.63|78.03|75.63|0
1653583420000|2022-05-26 16:43:40|78.13|75.73|78.33|75.93|78.33|75.93|78.13|75.73|0
1653583430000|2022-05-26 16:43:50|78.43|76.03|78.53|76.13|78.53|76.13|78.33|75.93|0
1653583440000|2022-05-26 16:44:00|78.63|76.23|78.33|75.93|78.63|76.23|78.33|75.93|0
1653583450000|2022-05-26 16:44:10|78.43|76.03|78.53|76.13|78.63|76.23|78.43|76.03|0
1653583460000|2022-05-26 16:44:20|78.63|76.23|78.63|76.23|78.73|76.33|78.63|76.23|0
1653583470000|2022-05-26 16:44:30|78.53|76.13|78.63|76.23|78.73|76.33|78.53|76.13|0
1653583480000|2022-05-26 16:44:40|78.68|76.28|78.63|76.23|78.68|76.28|78.63|76.23|0
1653583490000|2022-05-26 16:44:50|78.73|76.33|78.73|76.33|78.83|76.43|78.73|76.33|0
1653583500000|2022-05-26 16:45:00|78.93|76.53|79.03|76.63|79.03|76.63|78.83|76.43|0
1653583510000|2022-05-26 16:45:10|79.13|76.73|79.13|76.73|79.13|76.73|79.03|76.63|0
1653583520000|2022-05-26 16:45:20|79.33|76.93|78.43|76.03|79.33|76.93|78.43|76.03|0
1653583530000|2022-05-26 16:45:30|78.23|75.83|78.33|75.93|78.43|76.03|78.23|75.83|0
1653583540000|2022-05-26 16:45:40|78.43|76.03|78.43|76.03|78.43|76.03|78.38|75.98|0
1653583550000|2022-05-26 16:45:50|78.33|75.93|78.33|75.93|78.33|75.93|78.23|75.83|0
1653583560000|2022-05-26 16:46:00|78.23|75.83|78.13|75.73|78.23|75.83|77.93|75.53|0
1653583570000|2022-05-26 16:46:10|78.23|75.83|78.33|75.93|78.38|75.98|78.23|75.83|0
1653583580000|2022-05-26 16:46:20|78.23|75.83|78.43|76.03|78.43|76.03|78.23|75.83|0
1653583590000|2022-05-26 16:46:30|78.33|75.93|78.23|75.83|78.33|75.93|78.23|75.83|0
1653583600000|2022-05-26 16:46:40|78.43|76.03|78.33|75.93|78.43|76.03|78.23|75.83|0
1653583610000|2022-05-26 16:46:50|78.13|75.73|78.23|75.83|78.33|75.93|78.13|75.73|0
1653583620000|2022-05-26 16:47:00|78.33|75.93|78.13|75.73|78.43|76.03|78.13|75.73|0
1653583630000|2022-05-26 16:47:10|78.03|75.63|78.23|75.83|78.23|75.83|78.03|75.63|0
1653583640000|2022-05-26 16:47:20|78.33|75.93|78.23|75.83|78.33|75.93|78.13|75.73|0
1653583650000|2022-05-26 16:47:30|78.33|75.93|78.13|75.73|78.33|75.93|78.13|75.73|0
1653583660000|2022-05-26 16:47:40|78.03|75.63|78.13|75.73|78.23|75.83|78.03|75.63|0
1653583680000|2022-05-26 16:48:00|78.03|75.63|78.23|75.83|78.23|75.83|78.03|75.63|0
1653583690000|2022-05-26 16:48:10|78.28|75.88|78.23|75.83|78.33|75.93|78.23|75.83|0
1653583700000|2022-05-26 16:48:20|78.33|75.93|78.32|75.92|78.33|75.93|78.23|75.83|0
1653583710000|2022-05-26 16:48:30|78.42|76.02|78.32|75.92|78.42|76.02|78.32|75.92|0
1653583720000|2022-05-26 16:48:40|78.22|75.82|78.22|75.82|78.22|75.82|78.22|75.82|0
1653583730000|2022-05-26 16:48:50|78.32|75.92|78.22|75.82|78.32|75.92|78.22|75.82|0
1653583740000|2022-05-26 16:49:00|78.13|75.73|77.93|75.53|78.13|75.73|77.93|75.53|0
1653583750000|2022-05-26 16:49:10|77.73|75.33|77.63|75.23|77.83|75.43|77.63|75.23|0
1653583760000|2022-05-26 16:49:20|77.53|75.13|77.53|75.13|77.63|75.23|77.53|75.13|0
1653583770000|2022-05-26 16:49:30|77.63|75.23|77.63|75.23|77.63|75.23|77.63|75.23|0
1653583780000|2022-05-26 16:49:40|77.73|75.33|77.68|75.28|77.73|75.33|77.63|75.23|0
1653583790000|2022-05-26 16:49:50|77.53|75.13|77.83|75.43|77.83|75.43|77.53|75.13|0
1653583800000|2022-05-26 16:50:00|77.92|75.52|77.83|75.43|77.92|75.52|77.73|75.33|0
1653583810000|2022-05-26 16:50:10|77.73|75.33|77.63|75.23|77.83|75.43|77.63|75.23|0
1653583820000|2022-05-26 16:50:20|77.73|75.33|77.63|75.23|77.73|75.33|77.63|75.23|0
1653583830000|2022-05-26 16:50:30|77.53|75.13|77.82|75.42|77.82|75.42|77.53|75.13|0
1653583840000|2022-05-26 16:50:40|77.73|75.33|77.53|75.13|77.73|75.33|77.53|75.13|0
1653583850000|2022-05-26 16:50:50|77.43|75.03|77.43|75.03|77.53|75.13|77.43|75.03|0
1653583860000|2022-05-26 16:51:00|77.53|75.13|77.63|75.23|77.63|75.23|77.53|75.13|0
1653583870000|2022-05-26 16:51:10|77.72|75.32|77.43|75.03|77.72|75.32|77.43|75.03|0
1653583880000|2022-05-26 16:51:20|77.53|75.13|77.43|75.03|77.63|75.23|77.43|75.03|0
1653583890000|2022-05-26 16:51:30|77.53|75.13|77.53|75.13|77.53|75.13|77.53|75.13|0
1653583900000|2022-05-26 16:51:40|77.43|75.03|77.43|75.03|77.53|75.13|77.43|75.03|0
1653583910000|2022-05-26 16:51:50|77.53|75.13|77.62|75.22|77.72|75.32|77.53|75.13|0
1653583920000|2022-05-26 16:52:00|77.72|75.32|77.43|75.03|77.72|75.32|77.43|75.03|0
1653583930000|2022-05-26 16:52:10|77.53|75.13|77.43|75.03|77.53|75.13|77.43|75.03|0
1653583940000|2022-05-26 16:52:20|77.53|75.13|77.43|75.03|77.53|75.13|77.38|74.98|0
1653583950000|2022-05-26 16:52:30|77.53|75.13|77.33|74.93|77.53|75.13|77.33|74.93|0
1653583960000|2022-05-26 16:52:40|77.13|74.73|77.13|74.73|77.23|74.83|77.13|74.73|0
1653583970000|2022-05-26 16:52:50|77.03|74.63|77.13|74.73|77.33|74.93|77.03|74.63|0
1653583980000|2022-05-26 16:53:00|76.93|74.53|76.93|74.53|77.03|74.63|76.93|74.53|0
1653583990000|2022-05-26 16:53:10|77.03|74.63|76.93|74.53|77.03|74.63|76.93|74.53|0
1653584010000|2022-05-26 16:53:30|77.03|74.63|77.42|75.02|77.42|75.02|77.03|74.63|0
1653584020000|2022-05-26 16:53:40|77.33|74.93|77.33|74.93|77.33|74.93|77.23|74.83|0
1653584030000|2022-05-26 16:53:50|77.23|74.83|77.03|74.63|77.23|74.83|77.03|74.63|0
1653584040000|2022-05-26 16:54:00|76.93|74.53|76.83|74.43|76.93|74.53|76.83|74.43|0
1653584050000|2022-05-26 16:54:10|77.03|74.63|77.03|74.63|77.03|74.63|77.03|74.63|0
1653584060000|2022-05-26 16:54:20|77.13|74.73|76.93|74.53|77.13|74.73|76.93|74.53|0
1653584070000|2022-05-26 16:54:30|77.03|74.63|76.93|74.53|77.13|74.73|76.93|74.53|0
1653584080000|2022-05-26 16:54:40|77.03|74.63|76.83|74.43|77.03|74.63|76.83|74.43|0
1653584090000|2022-05-26 16:54:50|76.54|74.14|76.44|74.04|76.54|74.14|76.44|74.04|0
1653584100000|2022-05-26 16:55:00|76.34|73.94|76.44|74.04|76.54|74.14|76.34|73.94|0
1653584110000|2022-05-26 16:55:10|76.59|74.19|76.54|74.14|76.59|74.19|76.54|74.14|0
1653584120000|2022-05-26 16:55:20|76.44|74.04|76.44|74.04|76.44|74.04|76.44|74.04|0
1653584130000|2022-05-26 16:55:30|76.34|73.94|76.24|73.84|76.34|73.94|76.24|73.84|0
1653584140000|2022-05-26 16:55:40|76.34|73.94|76.15|73.75|76.34|73.94|76.15|73.75|0
1653584150000|2022-05-26 16:55:50|76.05|73.65|75.85|73.45|76.05|73.65|75.85|73.45|0
1653584160000|2022-05-26 16:56:00|75.95|73.55|75.95|73.55|75.95|73.55|75.95|73.55|0
1653584170000|2022-05-26 16:56:10|75.85|73.45|75.95|73.55|75.95|73.55|75.76|73.36|0
1653584180000|2022-05-26 16:56:20|76|73.6|75.95|73.55|76.05|73.65|75.95|73.55|0
1653584190000|2022-05-26 16:56:30|75.76|73.36|75.76|73.36|75.76|73.36|75.76|73.36|0
1653584200000|2022-05-26 16:56:40|75.85|73.45|75.75|73.35|75.85|73.45|75.75|73.35|0
1653584210000|2022-05-26 16:56:50|75.85|73.45|75.56|73.16|75.85|73.45|75.56|73.16|0
1653584220000|2022-05-26 16:57:00|75.46|73.06|75.71|73.31|75.71|73.31|75.37|72.97|0
1653584230000|2022-05-26 16:57:10|75.75|73.35|76.05|73.65|76.05|73.65|75.75|73.35|0
1653584240000|2022-05-26 16:57:20|76.14|73.74|75.85|73.45|76.14|73.74|75.85|73.45|0
1653584250000|2022-05-26 16:57:30|75.75|73.35|75.75|73.35|75.8|73.4|75.66|73.26|0
1653584260000|2022-05-26 16:57:40|75.85|73.45|75.85|73.45|75.95|73.55|75.75|73.35|0
1653584280000|2022-05-26 16:58:00|75.8|73.4|75.85|73.45|75.85|73.45|75.75|73.35|0
1653584290000|2022-05-26 16:58:10|75.95|73.55|76.04|73.64|76.04|73.64|75.95|73.55|0
1653584300000|2022-05-26 16:58:20|76.14|73.74|76.04|73.64|76.14|73.74|75.95|73.55|0
1653584310000|2022-05-26 16:58:30|75.95|73.55|75.85|73.45|75.95|73.55|75.85|73.45|0
1653584320000|2022-05-26 16:58:40|75.95|73.55|75.75|73.35|75.95|73.55|75.75|73.35|0
1653584330000|2022-05-26 16:58:50|75.85|73.45|75.65|73.25|75.85|73.45|75.65|73.25|0
1653584340000|2022-05-26 16:59:00|75.85|73.45|75.65|73.25|75.85|73.45|75.65|73.25|0
1653584350000|2022-05-26 16:59:10|75.75|73.35|75.46|73.06|75.75|73.35|75.46|73.06|0
1653584360000|2022-05-26 16:59:20|75.56|73.16|75.56|73.16|75.56|73.16|75.56|73.16|0
1653584370000|2022-05-26 16:59:30|75.46|73.06|75.46|73.06|75.46|73.06|75.36|72.96|0
1653584380000|2022-05-26 16:59:40|75.36|72.96|75.36|72.96|75.36|72.96|75.36|72.96|0
1653584390000|2022-05-26 16:59:50|75.27|72.87|75.46|73.06|75.46|73.06|75.27|72.87|0
1653584400000|2022-05-26 17:00:00|75.36|72.96|75.27|72.87|75.46|73.06|75.27|72.87|0
1653584410000|2022-05-26 17:00:10|75.26|72.86|75.46|73.06|75.46|73.06|75.26|72.86|0
1653584420000|2022-05-26 17:00:20|75.36|72.96|75.36|72.96|75.36|72.96|75.36|72.96|0
1653584430000|2022-05-26 17:00:30|75.26|72.86|75.26|72.86|75.36|72.96|75.26|72.86|0
1653584440000|2022-05-26 17:00:40|75.46|73.06|75.26|72.86|75.46|73.06|75.26|72.86|0
1653584450000|2022-05-26 17:00:50|75.36|72.96|75.36|72.96|75.36|72.96|75.26|72.86|0
1653584460000|2022-05-26 17:01:00|75.26|72.86|75.07|72.67|75.26|72.86|75.07|72.67|0
1653584470000|2022-05-26 17:01:10|74.97|72.57|75.26|72.86|75.26|72.86|74.97|72.57|0
1653584480000|2022-05-26 17:01:20|75.36|72.96|75.36|72.96|75.46|73.06|75.36|72.96|0
1653584490000|2022-05-26 17:01:30|75.31|72.91|75.26|72.86|75.46|73.06|75.26|72.86|0
1653584500000|2022-05-26 17:01:40|75.17|72.77|75.07|72.67|75.17|72.77|74.97|72.57|0
1653584510000|2022-05-26 17:01:50|75.36|72.96|75.36|72.96|75.36|72.96|75.17|72.77|0
1653584520000|2022-05-26 17:02:00|75.17|72.77|75.17|72.77|75.17|72.77|75.17|72.77|0
1653584530000|2022-05-26 17:02:10|74.88|72.48|75.07|72.67|75.07|72.67|74.88|72.48|0
1653584540000|2022-05-26 17:02:20|75.16|72.76|75.16|72.76|75.16|72.76|75.16|72.76|0
1653584560000|2022-05-26 17:02:40|75.07|72.67|74.87|72.47|75.07|72.67|74.87|72.47|0
1653584570000|2022-05-26 17:02:50|74.68|72.28|74.59|72.19|74.68|72.28|74.49|72.09|0
1653584580000|2022-05-26 17:03:00|74.39|71.99|74.59|72.19|74.59|72.19|74.39|71.99|0
1653584590000|2022-05-26 17:03:10|74.49|72.09|74.59|72.19|74.59|72.19|74.39|71.99|0
1653584600000|2022-05-26 17:03:20|74.68|72.28|74.78|72.38|74.78|72.38|74.68|72.28|0
1653584610000|2022-05-26 17:03:30|74.97|72.57|74.78|72.38|74.97|72.57|74.78|72.38|0
1653584620000|2022-05-26 17:03:40|74.68|72.28|74.68|72.28|74.68|72.28|74.58|72.18|0
1653584630000|2022-05-26 17:03:50|74.78|72.38|74.78|72.38|74.78|72.38|74.58|72.18|0
1653584640000|2022-05-26 17:04:00|74.68|72.28|74.49|72.09|74.68|72.28|74.49|72.09|0
1653584650000|2022-05-26 17:04:10|74.39|71.99|74.49|72.09|74.49|72.09|74.3|71.9|0
1653584660000|2022-05-26 17:04:20|74.39|71.99|74.58|72.18|74.58|72.18|74.39|71.99|0
1653584670000|2022-05-26 17:04:30|74.68|72.28|74.49|72.09|74.68|72.28|74.49|72.09|0
1653584680000|2022-05-26 17:04:40|74.44|72.04|74.49|72.09|74.49|72.09|74.44|72.04|0
1653584690000|2022-05-26 17:04:50|74.39|71.99|74.39|71.99|74.39|71.99|74.39|71.99|0
1653584700000|2022-05-26 17:05:00|74.49|72.09|74.39|71.99|74.49|72.09|74.39|71.99|0
1653584710000|2022-05-26 17:05:10|74.49|72.09|74.49|72.09|74.49|72.09|74.49|72.09|0
1653584730000|2022-05-26 17:05:30|74.39|71.99|74.1|71.7|74.39|71.99|74.1|71.7|0
1653584740000|2022-05-26 17:05:40|74.01|71.61|74.2|71.8|74.2|71.8|74.01|71.61|0
1653584750000|2022-05-26 17:05:50|74.1|71.7|74.1|71.7|74.1|71.7|74.01|71.61|0
1653584760000|2022-05-26 17:06:00|74.29|71.89|74.1|71.7|74.29|71.89|74.1|71.7|0
1653584770000|2022-05-26 17:06:10|74.29|71.89|74.48|72.08|74.48|72.08|74.29|71.89|0
1653584790000|2022-05-26 17:06:30|74.29|71.89|74.48|72.08|74.48|72.08|74.29|71.89|0
1653584800000|2022-05-26 17:06:40|74.39|71.99|74.2|71.8|74.39|71.99|74.2|71.8|0
1653584810000|2022-05-26 17:06:50|74.29|71.89|74.39|71.99|74.39|71.99|74.29|71.89|0
1653584820000|2022-05-26 17:07:00|74.48|72.08|74.39|71.99|74.48|72.08|74.39|71.99|0
1653584830000|2022-05-26 17:07:10|74.48|72.08|74.48|72.08|74.48|72.08|74.48|72.08|0
1653584840000|2022-05-26 17:07:20|74.39|71.99|74.39|71.99|74.39|71.99|74.39|71.99|0
1653584850000|2022-05-26 17:07:30|74.29|71.89|74.2|71.8|74.29|71.89|74.2|71.8|0
1653584860000|2022-05-26 17:07:40|74.19|71.79|74.29|71.89|74.29|71.89|74.19|71.79|0
1653584870000|2022-05-26 17:07:50|74.39|71.99|74.48|72.08|74.48|72.08|74.39|71.99|0
1653584890000|2022-05-26 17:08:10|74.58|72.18|74.67|72.27|74.67|72.27|74.58|72.18|0
1653584900000|2022-05-26 17:08:20|74.58|72.18|74.39|71.99|74.58|72.18|74.39|71.99|0
1653584910000|2022-05-26 17:08:30|74.29|71.89|74.48|72.08|74.48|72.08|74.19|71.79|0
1653584920000|2022-05-26 17:08:40|74.38|71.98|74.48|72.08|74.48|72.08|74.38|71.98|0
1653584930000|2022-05-26 17:08:50|74.58|72.18|74.48|72.08|74.58|72.18|74.48|72.08|0
1653584940000|2022-05-26 17:09:00|74.38|71.98|74.29|71.89|74.38|71.98|74.1|71.7|0
1653584950000|2022-05-26 17:09:10|74.38|71.98|74.29|71.89|74.38|71.98|74.19|71.79|0
1653584960000|2022-05-26 17:09:20|74.19|71.79|73.81|71.41|74.19|71.79|73.81|71.41|0
1653584970000|2022-05-26 17:09:30|73.62|71.22|73.81|71.41|73.81|71.41|73.62|71.22|0
1653584980000|2022-05-26 17:09:40|73.71|71.31|73.62|71.22|73.71|71.31|73.62|71.22|0
1653584990000|2022-05-26 17:09:50|73.52|71.12|73.43|71.03|73.52|71.12|73.43|71.03|0
1653585000000|2022-05-26 17:10:00|73.33|70.93|73.33|70.93|73.33|70.93|73.05|70.65|0
1653585010000|2022-05-26 17:10:10|73.43|71.03|72.95|70.55|73.43|71.03|72.95|70.55|0
1653585020000|2022-05-26 17:10:20|72.86|70.46|72.86|70.46|73.05|70.65|72.86|70.46|0
1653585030000|2022-05-26 17:10:30|72.77|70.37|72.95|70.55|72.95|70.55|72.77|70.37|0
1653585040000|2022-05-26 17:10:40|73.05|70.65|73.62|71.22|73.62|71.22|73.05|70.65|0
1653585050000|2022-05-26 17:10:50|73.81|71.41|73.81|71.41|74|71.6|73.81|71.41|0
1653585060000|2022-05-26 17:11:00|73.9|71.5|74|71.6|74|71.6|73.9|71.5|0
1653585070000|2022-05-26 17:11:10|74.29|71.89|74.48|72.08|74.48|72.08|74.29|71.89|0
1653585080000|2022-05-26 17:11:20|74.57|72.17|74.57|72.17|74.67|72.27|74.48|72.08|0
1653585090000|2022-05-26 17:11:30|74.67|72.27|74.57|72.17|74.67|72.27|74.57|72.17|0
1653585100000|2022-05-26 17:11:40|74.48|72.08|74.48|72.08|74.67|72.27|74.48|72.08|0
1653585110000|2022-05-26 17:11:50|74.67|72.27|74.96|72.56|74.96|72.56|74.67|72.27|0
1653585120000|2022-05-26 17:12:00|74.76|72.36|74.96|72.56|75.05|72.65|74.76|72.36|0
1653585130000|2022-05-26 17:12:10|75.05|72.65|75.15|72.75|75.15|72.75|75.01|72.61|0
1653585140000|2022-05-26 17:12:20|75.25|72.85|75.44|73.04|75.44|73.04|75.25|72.85|0
1653585150000|2022-05-26 17:12:30|75.54|73.14|75.63|73.23|75.63|73.23|75.44|73.04|0
1653585160000|2022-05-26 17:12:40|75.92|73.52|75.83|73.43|76.02|73.62|75.83|73.43|0
1653585170000|2022-05-26 17:12:50|75.63|73.23|75.63|73.23|75.83|73.43|75.63|73.23|0
1653585180000|2022-05-26 17:13:00|75.73|73.33|75.73|73.33|75.92|73.52|75.73|73.33|0
1653585190000|2022-05-26 17:13:10|75.83|73.43|75.06|72.66|75.92|73.52|75.06|72.66|0
1653585200000|2022-05-26 17:13:20|74.97|72.57|74.97|72.57|74.97|72.57|74.97|72.57|0
1653585210000|2022-05-26 17:13:30|74.87|72.47|74.77|72.37|74.87|72.47|74.68|72.28|0
1653585220000|2022-05-26 17:13:40|74.68|72.28|74.39|71.99|74.68|72.28|74.39|71.99|0
1653585230000|2022-05-26 17:13:50|74.48|72.08|74.29|71.89|74.48|72.08|74.29|71.89|0
1653585240000|2022-05-26 17:14:00|74.38|71.98|74.19|71.79|74.38|71.98|74.19|71.79|0
1653585250000|2022-05-26 17:14:10|74.1|71.7|74.29|71.89|74.29|71.89|74.1|71.7|0
1653585260000|2022-05-26 17:14:20|74.19|71.79|74.1|71.7|74.29|71.89|74.1|71.7|0
1653585270000|2022-05-26 17:14:30|74.19|71.79|74.1|71.7|74.29|71.89|74.1|71.7|0
1653585280000|2022-05-26 17:14:40|74.19|71.79|74.48|72.08|74.48|72.08|74.19|71.79|0
1653585290000|2022-05-26 17:14:50|74.29|71.89|74.19|71.79|74.38|71.98|74.19|71.79|0
1653585300000|2022-05-26 17:15:00|74.09|71.69|74.09|71.69|74.29|71.89|74.09|71.69|0
1653585310000|2022-05-26 17:15:10|74.29|71.89|74.38|71.98|74.38|71.98|74.29|71.89|0
1653585320000|2022-05-26 17:15:20|74.48|72.08|74.58|72.18|74.58|72.18|74.38|71.98|0
1653585330000|2022-05-26 17:15:30|74.48|72.08|74.58|72.18|74.58|72.18|74.48|72.08|0
1653585340000|2022-05-26 17:15:40|74.67|72.27|74.58|72.18|74.87|72.47|74.58|72.18|0
1653585350000|2022-05-26 17:15:50|74.77|72.37|74.87|72.47|74.87|72.47|74.77|72.37|0
1653585360000|2022-05-26 17:16:00|74.77|72.37|74.96|72.56|75.06|72.66|74.77|72.37|0
1653585370000|2022-05-26 17:16:10|75.06|72.66|75.06|72.66|75.06|72.66|74.86|72.46|0
1653585380000|2022-05-26 17:16:20|75.16|72.76|75.06|72.66|75.16|72.76|75.06|72.66|0
1653585390000|2022-05-26 17:16:30|75.16|72.76|74.96|72.56|75.16|72.76|74.96|72.56|0
1653585400000|2022-05-26 17:16:40|75.06|72.66|75.06|72.66|75.06|72.66|75.06|72.66|0
1653585410000|2022-05-26 17:16:50|75.15|72.75|75.15|72.75|75.15|72.75|75.15|72.75|0
1653585420000|2022-05-26 17:17:00|75.25|72.85|75.01|72.61|75.25|72.85|75.01|72.61|0
1653585430000|2022-05-26 17:17:10|75.06|72.66|75.15|72.75|75.25|72.85|75.06|72.66|0
1653585440000|2022-05-26 17:17:20|75.11|72.71|75.25|72.85|75.25|72.85|75.06|72.66|0
1653585450000|2022-05-26 17:17:30|74.96|72.56|74.96|72.56|75.06|72.66|74.86|72.46|0
1653585460000|2022-05-26 17:17:40|75.06|72.66|74.86|72.46|75.06|72.66|74.86|72.46|0
1653585470000|2022-05-26 17:17:50|75.06|72.66|75.06|72.66|75.06|72.66|75.06|72.66|0
1653585480000|2022-05-26 17:18:00|75.15|72.75|75.25|72.85|75.35|72.95|75.15|72.75|0
1653585490000|2022-05-26 17:18:10|75.15|72.75|74.96|72.56|75.15|72.75|74.96|72.56|0
1653585500000|2022-05-26 17:18:20|74.86|72.46|75.25|72.85|75.25|72.85|74.86|72.46|0
1653585510000|2022-05-26 17:18:30|75.05|72.65|75.15|72.75|75.15|72.75|75.05|72.65|0
1653585520000|2022-05-26 17:18:40|75.05|72.65|75.35|72.95|75.35|72.95|75.05|72.65|0
1653585530000|2022-05-26 17:18:50|75.05|72.65|75.25|72.85|75.25|72.85|75.05|72.65|0
1653585540000|2022-05-26 17:19:00|75.05|72.65|74.86|72.46|75.05|72.65|74.86|72.46|0
1653585550000|2022-05-26 17:19:10|74.76|72.36|74.86|72.46|74.86|72.46|74.76|72.36|0
1653585560000|2022-05-26 17:19:20|74.76|72.36|74.86|72.46|74.86|72.46|74.67|72.27|0
1653585570000|2022-05-26 17:19:30|74.96|72.56|74.91|72.51|74.96|72.56|74.91|72.51|0
1653585580000|2022-05-26 17:19:40|74.86|72.46|75.05|72.65|75.05|72.65|74.86|72.46|0
1653585590000|2022-05-26 17:19:50|74.96|72.56|75.05|72.65|75.05|72.65|74.86|72.46|0
1653585600000|2022-05-26 17:20:00|74.96|72.56|74.96|72.56|74.96|72.56|74.96|72.56|0
1653585610000|2022-05-26 17:20:10|75.05|72.65|75.05|72.65|75.15|72.75|75.05|72.65|0
1653585620000|2022-05-26 17:20:20|75.15|72.75|75.15|72.75|75.15|72.75|75.05|72.65|0
1653585630000|2022-05-26 17:20:30|75.05|72.65|74.95|72.55|75.05|72.65|74.86|72.46|0
1653585640000|2022-05-26 17:20:40|74.19|71.79|74.29|71.89|74.29|71.89|74.19|71.79|0
1653585650000|2022-05-26 17:20:50|74.19|71.79|73.81|71.41|74.19|71.79|73.81|71.41|0
1653585660000|2022-05-26 17:21:00|73.71|71.31|73.9|71.5|73.9|71.5|73.71|71.31|0
1653585670000|2022-05-26 17:21:10|74|71.6|74.1|71.7|74.1|71.7|74|71.6|0
1653585680000|2022-05-26 17:21:20|74.19|71.79|74.29|71.89|74.39|71.99|74.19|71.79|0
1653585690000|2022-05-26 17:21:30|74.39|71.99|74.29|71.89|74.48|72.08|74.29|71.89|0
1653585700000|2022-05-26 17:21:40|74.39|71.99|74.19|71.79|74.39|71.99|74.19|71.79|0
1653585710000|2022-05-26 17:21:50|74.29|71.89|74.29|71.89|74.29|71.89|74.29|71.89|0
1653585720000|2022-05-26 17:22:00|74.09|71.69|74.38|71.98|74.38|71.98|74.09|71.69|0
1653585730000|2022-05-26 17:22:10|74.48|72.08|74.48|72.08|74.58|72.18|74.48|72.08|0
1653585740000|2022-05-26 17:22:20|74.58|72.18|74.77|72.37|74.77|72.37|74.58|72.18|0
1653585750000|2022-05-26 17:22:30|74.87|72.47|74.67|72.27|74.87|72.47|74.67|72.27|0
1653585760000|2022-05-26 17:22:40|74.97|72.57|75.21|72.81|75.21|72.81|74.97|72.57|0
1653585770000|2022-05-26 17:22:50|75.26|72.86|75.46|73.06|75.65|73.25|75.26|72.86|0
1653585780000|2022-05-26 17:23:00|75.36|72.96|75.55|73.15|75.65|73.25|75.36|72.96|0
1653585790000|2022-05-26 17:23:10|75.65|73.25|75.75|73.35|75.75|73.35|75.55|73.15|0
1653585800000|2022-05-26 17:23:20|75.65|73.25|75.95|73.55|75.95|73.55|75.65|73.25|0
1653585810000|2022-05-26 17:23:30|76.04|73.64|76.14|73.74|76.14|73.74|75.95|73.55|0
1653585820000|2022-05-26 17:23:40|76.34|73.94|76.34|73.94|76.34|73.94|76.24|73.84|0
1653585830000|2022-05-26 17:23:50|76.54|74.14|76.34|73.94|76.54|74.14|76.24|73.84|0
1653585840000|2022-05-26 17:24:00|76.44|74.04|76.34|73.94|76.54|74.14|76.34|73.94|0
1653585850000|2022-05-26 17:24:10|76.24|73.84|76.04|73.64|76.24|73.84|76.04|73.64|0
1653585860000|2022-05-26 17:24:20|76.24|73.84|76.24|73.84|76.34|73.94|76.24|73.84|0
1653585870000|2022-05-26 17:24:30|76.34|73.94|76.14|73.74|76.34|73.94|76.14|73.74|0
1653585880000|2022-05-26 17:24:40|76.04|73.64|76.34|73.94|76.44|74.04|76.04|73.64|0
1653585890000|2022-05-26 17:24:50|76.44|74.04|76.54|74.14|76.54|74.14|76.44|74.04|0
1653585900000|2022-05-26 17:25:00|76.44|74.04|76.54|74.14|76.73|74.33|76.44|74.04|0
1653585910000|2022-05-26 17:25:10|76.24|73.84|76.44|74.04|76.44|74.04|76.24|73.84|0
1653585920000|2022-05-26 17:25:20|76.63|74.23|76.73|74.33|76.73|74.33|76.63|74.23|0
1653585930000|2022-05-26 17:25:30|76.83|74.43|76.93|74.53|76.93|74.53|76.83|74.43|0
1653585940000|2022-05-26 17:25:40|76.83|74.43|76.53|74.13|76.83|74.43|76.53|74.13|0
1653585950000|2022-05-26 17:25:50|76.44|74.04|76.14|73.74|76.44|74.04|76.14|73.74|0
1653585960000|2022-05-26 17:26:00|75.75|73.35|75.35|72.95|75.75|73.35|75.25|72.85|0
1653585970000|2022-05-26 17:26:10|75.16|72.76|75.06|72.66|75.45|73.05|75.06|72.66|0
1653585980000|2022-05-26 17:26:20|74.86|72.46|75.16|72.76|75.16|72.76|74.86|72.46|0
1653585990000|2022-05-26 17:26:30|75.35|72.95|75.55|73.15|75.55|73.15|75.35|72.95|0
1653586000000|2022-05-26 17:26:40|75.65|73.25|75.65|73.25|75.74|73.34|75.55|73.15|0
1653586010000|2022-05-26 17:26:50|75.55|73.15|75.35|72.95|75.55|73.15|75.25|72.85|0
1653586020000|2022-05-26 17:27:00|75.45|73.05|75.84|73.44|75.84|73.44|75.45|73.05|0
1653586030000|2022-05-26 17:27:10|75.94|73.54|75.94|73.54|75.94|73.54|75.84|73.44|0
1653586040000|2022-05-26 17:27:20|76.04|73.64|76.24|73.84|76.24|73.84|76.04|73.64|0
1653586050000|2022-05-26 17:27:30|76.14|73.74|75.94|73.54|76.14|73.74|75.94|73.54|0
1653586060000|2022-05-26 17:27:40|76.04|73.64|76.14|73.74|76.14|73.74|76.04|73.64|0
1653586070000|2022-05-26 17:27:50|76.23|73.83|76.14|73.74|76.23|73.83|76.14|73.74|0
1653586080000|2022-05-26 17:28:00|76.04|73.64|76.04|73.64|76.14|73.74|75.94|73.54|0
1653586090000|2022-05-26 17:28:10|76.14|73.74|76.33|73.93|76.43|74.03|76.14|73.74|0
1653586100000|2022-05-26 17:28:20|76.43|74.03|76.14|73.74|76.43|74.03|76.14|73.74|0
1653586110000|2022-05-26 17:28:30|76.19|73.79|76.23|73.83|76.23|73.83|76.19|73.79|0
1653586120000|2022-05-26 17:28:40|76.33|73.93|76.53|74.13|76.53|74.13|76.33|73.93|0
1653586130000|2022-05-26 17:28:50|76.63|74.23|76.63|74.23|76.63|74.23|76.53|74.13|0
1653586140000|2022-05-26 17:29:00|76.73|74.33|76.93|74.53|76.93|74.53|76.73|74.33|0
1653586150000|2022-05-26 17:29:10|77.03|74.63|77.22|74.82|77.22|74.82|77.03|74.63|0
1653586160000|2022-05-26 17:29:20|76.93|74.53|76.83|74.43|77.03|74.63|76.83|74.43|0
1653586170000|2022-05-26 17:29:30|76.63|74.23|76.83|74.43|76.83|74.43|76.63|74.23|0
1653586180000|2022-05-26 17:29:40|76.88|74.48|76.63|74.23|76.93|74.53|76.63|74.23|0
1653586190000|2022-05-26 17:29:50|76.53|74.13|76.53|74.13|76.63|74.23|76.53|74.13|0
1653586200000|2022-05-26 17:30:00|76.33|73.93|76.48|74.08|76.48|74.08|76.23|73.83|0
1653586210000|2022-05-26 17:30:10|76.53|74.13|76.53|74.13|76.73|74.33|76.43|74.03|0
1653586220000|2022-05-26 17:30:20|76.43|74.03|76.53|74.13|76.53|74.13|76.33|73.93|0
1653586230000|2022-05-26 17:30:30|76.48|74.08|76.33|73.93|76.48|74.08|76.23|73.83|0
1653586240000|2022-05-26 17:30:40|76.23|73.83|76.13|73.73|76.23|73.83|76.03|73.63|0
1653586250000|2022-05-26 17:30:50|76.23|73.83|76.43|74.03|76.43|74.03|76.23|73.83|0
1653586260000|2022-05-26 17:31:00|76.33|73.93|76.33|73.93|76.33|73.93|76.33|73.93|0
1653586270000|2022-05-26 17:31:10|76.23|73.83|76.13|73.73|76.33|73.93|76.13|73.73|0
1653586280000|2022-05-26 17:31:20|76.03|73.63|76.13|73.73|76.13|73.73|76.03|73.63|0
1653586290000|2022-05-26 17:31:30|76.03|73.63|75.83|73.43|76.03|73.63|75.83|73.43|0
1653586300000|2022-05-26 17:31:40|75.93|73.53|75.83|73.43|75.93|73.53|75.83|73.43|0
1653586310000|2022-05-26 17:31:50|75.93|73.53|76.03|73.63|76.03|73.63|75.83|73.43|0
1653586320000|2022-05-26 17:32:00|75.93|73.53|75.83|73.43|75.93|73.53|75.74|73.34|0
1653586330000|2022-05-26 17:32:10|75.93|73.53|75.74|73.34|75.93|73.53|75.74|73.34|0
1653586340000|2022-05-26 17:32:20|75.83|73.43|75.83|73.43|75.83|73.43|75.74|73.34|0
1653586350000|2022-05-26 17:32:30|75.73|73.33|75.83|73.43|75.83|73.43|75.73|73.33|0
1653586360000|2022-05-26 17:32:40|75.64|73.24|75.83|73.43|75.83|73.43|75.64|73.24|0
1653586370000|2022-05-26 17:32:50|75.73|73.33|75.73|73.33|75.93|73.53|75.73|73.33|0
1653586380000|2022-05-26 17:33:00|75.64|73.24|75.44|73.04|75.64|73.24|75.44|73.04|0
1653586390000|2022-05-26 17:33:10|75.54|73.14|75.64|73.24|75.64|73.24|75.44|73.04|0
1653586400000|2022-05-26 17:33:20|75.54|73.14|75.34|72.94|75.54|73.14|75.34|72.94|0
1653586410000|2022-05-26 17:33:30|75.44|73.04|75.24|72.84|75.54|73.14|75.24|72.84|0
1653586420000|2022-05-26 17:33:40|75.44|73.04|75.24|72.84|75.44|73.04|75.24|72.84|0
1653586430000|2022-05-26 17:33:50|75.14|72.74|75.14|72.74|75.24|72.84|75.14|72.74|0
1653586440000|2022-05-26 17:34:00|75.05|72.65|75.05|72.65|75.05|72.65|75.05|72.65|0
1653586450000|2022-05-26 17:34:10|75.14|72.74|75.14|72.74|75.14|72.74|75.05|72.65|0
1653586460000|2022-05-26 17:34:20|75.05|72.65|75.05|72.65|75.05|72.65|74.95|72.55|0
1653586470000|2022-05-26 17:34:30|74.95|72.55|74.95|72.55|74.95|72.55|74.95|72.55|0
1653586480000|2022-05-26 17:34:40|75.05|72.65|75.05|72.65|75.05|72.65|74.95|72.55|0
1653586490000|2022-05-26 17:34:50|74.95|72.55|75.14|72.74|75.14|72.74|74.95|72.55|0
1653586500000|2022-05-26 17:35:00|75.29|72.89|75.24|72.84|75.44|73.04|75.24|72.84|0
1653586510000|2022-05-26 17:35:10|75.34|72.94|75.44|73.04|75.44|73.04|75.24|72.84|0
1653586520000|2022-05-26 17:35:20|75.53|73.13|75.63|73.23|75.63|73.23|75.44|73.04|0
1653586530000|2022-05-26 17:35:30|75.53|73.13|75.63|73.23|75.63|73.23|75.53|73.13|0
1653586540000|2022-05-26 17:35:40|75.53|73.13|75.63|73.23|75.63|73.23|75.34|72.94|0
1653586550000|2022-05-26 17:35:50|75.53|73.13|75.53|73.13|75.53|73.13|75.53|73.13|0
1653586560000|2022-05-26 17:36:00|75.63|73.23|75.53|73.13|75.73|73.33|75.53|73.13|0
1653586570000|2022-05-26 17:36:10|75.63|73.23|75.43|73.03|75.63|73.23|75.43|73.03|0
1653586580000|2022-05-26 17:36:20|75.53|73.13|75.63|73.23|75.63|73.23|75.43|73.03|0
1653586590000|2022-05-26 17:36:30|75.73|73.33|75.73|73.33|75.73|73.33|75.63|73.23|0
1653586600000|2022-05-26 17:36:40|75.83|73.43|75.88|73.48|75.88|73.48|75.83|73.43|0
1653586610000|2022-05-26 17:36:50|75.92|73.52|75.92|73.52|75.92|73.52|75.73|73.33|0
1653586620000|2022-05-26 17:37:00|75.73|73.33|75.63|73.23|75.73|73.33|75.63|73.23|0
1653586630000|2022-05-26 17:37:10|75.53|73.13|75.63|73.23|75.63|73.23|75.43|73.03|0
1653586640000|2022-05-26 17:37:20|75.33|72.93|75.63|73.23|75.63|73.23|75.33|72.93|0
1653586650000|2022-05-26 17:37:30|75.73|73.33|75.83|73.43|75.83|73.43|75.73|73.33|0
1653586660000|2022-05-26 17:37:40|75.73|73.33|75.63|73.23|75.73|73.33|75.63|73.23|0
1653586670000|2022-05-26 17:37:50|75.58|73.18|75.63|73.23|75.73|73.33|75.58|73.18|0
1653586680000|2022-05-26 17:38:00|75.58|73.18|75.73|73.33|75.73|73.33|75.58|73.18|0
1653586690000|2022-05-26 17:38:10|75.63|73.23|75.73|73.33|75.82|73.42|75.63|73.23|0
1653586700000|2022-05-26 17:38:20|75.82|73.42|75.82|73.42|75.92|73.52|75.82|73.42|0
1653586710000|2022-05-26 17:38:30|75.73|73.33|75.53|73.13|75.73|73.33|75.53|73.13|0
1653586720000|2022-05-26 17:38:40|75.63|73.23|75.72|73.32|75.72|73.32|75.63|73.23|0
1653586730000|2022-05-26 17:38:50|75.78|73.38|75.82|73.42|75.82|73.42|75.72|73.32|0
1653586740000|2022-05-26 17:39:00|75.72|73.32|75.72|73.32|75.72|73.32|75.72|73.32|0
1653586750000|2022-05-26 17:39:10|75.82|73.42|76.02|73.62|76.02|73.62|75.82|73.42|0
1653586770000|2022-05-26 17:39:30|76.12|73.72|75.92|73.52|76.12|73.72|75.92|73.52|0
1653586780000|2022-05-26 17:39:40|75.82|73.42|75.72|73.32|75.82|73.42|75.72|73.32|0
1653586790000|2022-05-26 17:39:50|75.63|73.23|75.72|73.32|75.82|73.42|75.63|73.23|0
1653586800000|2022-05-26 17:40:00|75.53|73.13|75.53|73.13|75.53|73.13|75.33|72.93|0
1653586810000|2022-05-26 17:40:10|75.33|72.93|75.33|72.93|75.43|73.03|75.33|72.93|0
1653586820000|2022-05-26 17:40:20|75.23|72.83|75.23|72.83|75.33|72.93|75.23|72.83|0
1653586830000|2022-05-26 17:40:30|75.13|72.73|75.23|72.83|75.23|72.83|75.13|72.73|0
1653586840000|2022-05-26 17:40:40|75.13|72.73|75.13|72.73|75.13|72.73|75.13|72.73|0
1653586850000|2022-05-26 17:40:50|75.04|72.64|75.23|72.83|75.23|72.83|75.04|72.64|0
1653586860000|2022-05-26 17:41:00|75.04|72.64|75.04|72.64|75.04|72.64|74.94|72.54|0
1653586870000|2022-05-26 17:41:10|75.13|72.73|75.62|73.22|75.62|73.22|75.13|72.73|0
1653586880000|2022-05-26 17:41:20|75.33|72.93|75.62|73.22|75.72|73.32|75.33|72.93|0
1653586890000|2022-05-26 17:41:30|75.72|73.32|75.72|73.32|75.82|73.42|75.72|73.32|0
1653586900000|2022-05-26 17:41:40|75.62|73.22|75.72|73.32|75.82|73.42|75.62|73.22|0
1653586910000|2022-05-26 17:41:50|75.62|73.22|75.62|73.22|75.72|73.32|75.62|73.22|0
1653586920000|2022-05-26 17:42:00|75.72|73.32|75.72|73.32|75.82|73.42|75.72|73.32|0
1653586930000|2022-05-26 17:42:10|75.92|73.52|76.11|73.71|76.11|73.71|75.92|73.52|0
1653586940000|2022-05-26 17:42:20|75.92|73.52|75.82|73.42|76.01|73.61|75.82|73.42|0
1653586950000|2022-05-26 17:42:30|75.92|73.52|75.82|73.42|75.92|73.52|75.77|73.37|0
1653586960000|2022-05-26 17:42:40|75.92|73.52|76.01|73.61|76.01|73.61|75.92|73.52|0
1653586970000|2022-05-26 17:42:50|76.07|73.67|75.82|73.42|76.07|73.67|75.82|73.42|0
1653586980000|2022-05-26 17:43:00|75.72|73.32|75.52|73.12|75.72|73.32|75.52|73.12|0
1653586990000|2022-05-26 17:43:10|75.62|73.22|75.82|73.42|75.82|73.42|75.62|73.22|0
1653587000000|2022-05-26 17:43:20|75.62|73.22|75.82|73.42|75.82|73.42|75.62|73.22|0
1653587010000|2022-05-26 17:43:30|75.91|73.51|75.91|73.51|75.91|73.51|75.91|73.51|0
1653587020000|2022-05-26 17:43:40|76.01|73.61|76.11|73.71|76.11|73.71|76.01|73.61|0
1653587030000|2022-05-26 17:43:50|76.21|73.81|76.11|73.71|76.21|73.81|76.11|73.71|0
1653587040000|2022-05-26 17:44:00|75.91|73.51|75.72|73.32|75.91|73.51|75.72|73.32|0
1653587050000|2022-05-26 17:44:10|75.52|73.12|75.72|73.32|75.72|73.32|75.52|73.12|0
1653587060000|2022-05-26 17:44:20|75.62|73.22|75.52|73.12|75.62|73.22|75.52|73.12|0
1653587070000|2022-05-26 17:44:30|75.62|73.22|75.42|73.02|75.62|73.22|75.42|73.02|0
1653587080000|2022-05-26 17:44:40|75.32|72.92|75.32|72.92|75.42|73.02|75.23|72.83|0
1653587090000|2022-05-26 17:44:50|75.23|72.83|75.32|72.92|75.32|72.92|75.13|72.73|0
1653587100000|2022-05-26 17:45:00|75.42|73.02|75.42|73.02|75.42|73.02|75.32|72.92|0
1653587110000|2022-05-26 17:45:10|75.52|73.12|75.08|72.68|75.52|73.12|75.08|72.68|0
1653587120000|2022-05-26 17:45:20|75.32|72.92|75.32|72.92|75.32|72.92|75.22|72.82|0
1653587130000|2022-05-26 17:45:30|75.22|72.82|75.13|72.73|75.22|72.82|75.13|72.73|0
1653587140000|2022-05-26 17:45:40|75.03|72.63|75.32|72.92|75.32|72.92|75.03|72.63|0
1653587150000|2022-05-26 17:45:50|75.22|72.82|75.22|72.82|75.22|72.82|75.13|72.73|0
1653587160000|2022-05-26 17:46:00|75.18|72.78|75.03|72.63|75.22|72.82|75.03|72.63|0
1653587180000|2022-05-26 17:46:20|74.93|72.53|74.93|72.53|74.93|72.53|74.83|72.43|0
1653587190000|2022-05-26 17:46:30|75.03|72.63|75.12|72.72|75.12|72.72|75.03|72.63|0
1653587200000|2022-05-26 17:46:40|74.93|72.53|74.93|72.53|74.93|72.53|74.83|72.43|0
1653587210000|2022-05-26 17:46:50|75.03|72.63|75.03|72.63|75.03|72.63|75.03|72.63|0
1653587220000|2022-05-26 17:47:00|74.93|72.53|75.42|73.02|75.42|73.02|74.93|72.53|0
1653587230000|2022-05-26 17:47:10|75.22|72.82|75.32|72.92|75.32|72.92|75.22|72.82|0
1653587240000|2022-05-26 17:47:20|75.42|73.02|75.61|73.21|75.61|73.21|75.32|72.92|0
1653587250000|2022-05-26 17:47:30|75.71|73.31|75.51|73.11|75.71|73.31|75.51|73.11|0
1653587260000|2022-05-26 17:47:40|75.42|73.02|75.51|73.11|75.51|73.11|75.42|73.02|0
1653587270000|2022-05-26 17:47:50|75.42|73.02|75.12|72.72|75.42|73.02|75.12|72.72|0
1653587280000|2022-05-26 17:48:00|75.22|72.82|75.32|72.92|75.32|72.92|75.22|72.82|0
1653587290000|2022-05-26 17:48:10|75.22|72.82|74.93|72.53|75.22|72.82|74.93|72.53|0
1653587300000|2022-05-26 17:48:20|75.12|72.72|74.93|72.53|75.12|72.72|74.93|72.53|0
1653587310000|2022-05-26 17:48:30|75.02|72.62|74.93|72.53|75.02|72.62|74.93|72.53|0
1653587320000|2022-05-26 17:48:40|74.73|72.33|74.83|72.43|74.83|72.43|74.63|72.23|0
1653587330000|2022-05-26 17:48:50|74.93|72.53|74.83|72.43|74.93|72.53|74.78|72.38|0
1653587340000|2022-05-26 17:49:00|74.93|72.53|74.93|72.53|75.12|72.72|74.93|72.53|0
1653587350000|2022-05-26 17:49:10|74.83|72.43|75.22|72.82|75.22|72.82|74.83|72.43|0
1653587360000|2022-05-26 17:49:20|75.41|73.01|75.41|73.01|75.51|73.11|75.41|73.01|0
1653587370000|2022-05-26 17:49:30|75.61|73.21|75.32|72.92|75.61|73.21|75.32|72.92|0
1653587380000|2022-05-26 17:49:40|75.41|73.01|75.32|72.92|75.41|73.01|75.22|72.82|0
1653587390000|2022-05-26 17:49:50|75.22|72.82|75.02|72.62|75.32|72.92|75.02|72.62|0
1653587400000|2022-05-26 17:50:00|75.12|72.72|75.12|72.72|75.31|72.91|75.12|72.72|0
1653587410000|2022-05-26 17:50:10|75.02|72.62|75.22|72.82|75.22|72.82|75.02|72.62|0
1653587420000|2022-05-26 17:50:20|75.12|72.72|75.41|73.01|75.41|73.01|75.12|72.72|0
1653587430000|2022-05-26 17:50:30|75.51|73.11|75.41|73.01|75.51|73.11|75.41|73.01|0
1653587440000|2022-05-26 17:50:40|75.31|72.91|75.41|73.01|75.41|73.01|75.31|72.91|0
1653587450000|2022-05-26 17:50:50|75.22|72.82|75.27|72.87|75.27|72.87|75.22|72.82|0
1653587460000|2022-05-26 17:51:00|75.31|72.91|75.22|72.82|75.31|72.91|75.22|72.82|0
1653587470000|2022-05-26 17:51:10|75.41|73.01|75.41|73.01|75.41|73.01|75.41|73.01|0
1653587480000|2022-05-26 17:51:20|75.51|73.11|75.41|73.01|75.51|73.11|75.41|73.01|0
1653587490000|2022-05-26 17:51:30|75.46|73.06|75.41|73.01|75.46|73.06|75.41|73.01|0
1653587500000|2022-05-26 17:51:40|75.31|72.91|75.31|72.91|75.41|73.01|75.31|72.91|0
1653587510000|2022-05-26 17:51:50|75.21|72.81|75.21|72.81|75.21|72.81|75.21|72.81|0
1653587520000|2022-05-26 17:52:00|75.12|72.72|75.02|72.62|75.12|72.72|75.02|72.62|0
1653587530000|2022-05-26 17:52:10|75.12|72.72|75.02|72.62|75.12|72.72|75.02|72.62|0
1653587540000|2022-05-26 17:52:20|75.12|72.72|75.02|72.62|75.31|72.91|75.02|72.62|0
1653587550000|2022-05-26 17:52:30|74.92|72.52|75.12|72.72|75.12|72.72|74.82|72.42|0
1653587560000|2022-05-26 17:52:40|75.21|72.81|75.21|72.81|75.31|72.91|75.21|72.81|0
1653587570000|2022-05-26 17:52:50|75.11|72.71|75.21|72.81|75.21|72.81|75.11|72.71|0
1653587580000|2022-05-26 17:53:00|75.31|72.91|75.31|72.91|75.31|72.91|75.26|72.86|0
1653587590000|2022-05-26 17:53:10|75.41|73.01|75.51|73.11|75.51|73.11|75.31|72.91|0
1653587600000|2022-05-26 17:53:20|75.41|73.01|75.31|72.91|75.41|73.01|75.31|72.91|0
1653587610000|2022-05-26 17:53:30|75.21|72.81|75.11|72.71|75.21|72.81|75.11|72.71|0
1653587620000|2022-05-26 17:53:40|75.02|72.62|75.11|72.71|75.11|72.71|75.02|72.62|0
1653587630000|2022-05-26 17:53:50|75.31|72.91|75.41|73.01|75.41|73.01|75.31|72.91|0
1653587640000|2022-05-26 17:54:00|75.5|73.1|75.36|72.96|75.5|73.1|75.36|72.96|0
1653587650000|2022-05-26 17:54:10|75.41|73.01|75.46|73.06|75.5|73.1|75.41|73.01|0
1653587660000|2022-05-26 17:54:20|75.41|73.01|75.31|72.91|75.41|73.01|75.31|72.91|0
1653587670000|2022-05-26 17:54:30|75.41|73.01|75.5|73.1|75.5|73.1|75.41|73.01|0
1653587680000|2022-05-26 17:54:40|75.6|73.2|75.31|72.91|75.6|73.2|75.31|72.91|0
1653587690000|2022-05-26 17:54:50|75.21|72.81|75.36|72.96|75.36|72.96|75.21|72.81|0
1653587700000|2022-05-26 17:55:00|75.31|72.91|75.4|73|75.4|73|75.31|72.91|0
1653587710000|2022-05-26 17:55:10|75.31|72.91|75.4|73|75.4|73|75.26|72.86|0
1653587720000|2022-05-26 17:55:20|75.5|73.1|75.7|73.3|75.7|73.3|75.4|73|0
1653587730000|2022-05-26 17:55:30|75.8|73.4|76.19|73.79|76.19|73.79|75.8|73.4|0
1653587740000|2022-05-26 17:55:40|75.9|73.5|75.99|73.59|76.19|73.79|75.9|73.5|0
1653587750000|2022-05-26 17:55:50|76.19|73.79|76.04|73.64|76.19|73.79|76.04|73.64|0
1653587760000|2022-05-26 17:56:00|75.99|73.59|76.49|74.09|76.49|74.09|75.99|73.59|0
1653587770000|2022-05-26 17:56:10|76.59|74.19|76.68|74.28|76.68|74.28|76.59|74.19|0
1653587780000|2022-05-26 17:56:20|76.78|74.38|76.68|74.28|76.88|74.48|76.68|74.28|0
1653587790000|2022-05-26 17:56:30|76.39|73.99|76.19|73.79|76.39|73.99|76.19|73.79|0
1653587800000|2022-05-26 17:56:40|76.09|73.69|75.79|73.39|76.09|73.69|75.79|73.39|0
1653587810000|2022-05-26 17:56:50|75.7|73.3|75.5|73.1|75.7|73.3|75.5|73.1|0
1653587820000|2022-05-26 17:57:00|75.4|73|75.4|73|75.4|73|75.01|72.61|0
1653587830000|2022-05-26 17:57:10|75.6|73.2|75.4|73|75.6|73.2|75.4|73|0
1653587840000|2022-05-26 17:57:20|75.5|73.1|75.3|72.9|75.5|73.1|75.21|72.81|0
1653587850000|2022-05-26 17:57:30|75.21|72.81|75.3|72.9|75.3|72.9|75.21|72.81|0
1653587860000|2022-05-26 17:57:40|75.2|72.8|75.2|72.8|75.2|72.8|75.11|72.71|0
1653587870000|2022-05-26 17:57:50|75.11|72.71|75.06|72.66|75.2|72.8|75.06|72.66|0
1653587880000|2022-05-26 17:58:00|75.01|72.61|74.72|72.32|75.01|72.61|74.72|72.32|0
1653587890000|2022-05-26 17:58:10|74.62|72.22|74.42|72.02|74.62|72.22|74.33|71.93|0
1653587900000|2022-05-26 17:58:20|74.52|72.12|74.23|71.83|74.52|72.12|74.23|71.83|0
1653587910000|2022-05-26 17:58:30|74.33|71.93|74.23|71.83|74.33|71.93|74.23|71.83|0
1653587920000|2022-05-26 17:58:40|74.13|71.73|74.04|71.64|74.13|71.73|74.04|71.64|0
1653587930000|2022-05-26 17:58:50|74.13|71.73|74.13|71.73|74.23|71.83|74.13|71.73|0
1653587940000|2022-05-26 17:59:00|74.23|71.83|74.33|71.93|74.33|71.93|74.23|71.83|0
1653587950000|2022-05-26 17:59:10|74.13|71.73|73.94|71.54|74.23|71.83|73.94|71.54|0
1653587960000|2022-05-26 17:59:20|73.84|71.44|73.84|71.44|73.94|71.54|73.75|71.35|0
1653587970000|2022-05-26 17:59:30|73.94|71.54|74.13|71.73|74.23|71.83|73.94|71.54|0
1653587980000|2022-05-26 17:59:40|73.94|71.54|73.94|71.54|74.03|71.63|73.94|71.54|0
1653587990000|2022-05-26 17:59:50|74.03|71.63|74.13|71.73|74.13|71.73|74.03|71.63|0
1653588000000|2022-05-26 18:00:00|74.23|71.83|74.23|71.83|74.42|72.02|74.23|71.83|0
1653588010000|2022-05-26 18:00:10|74.32|71.92|73.84|71.44|74.32|71.92|73.84|71.44|0
1653588020000|2022-05-26 18:00:20|73.74|71.34|73.84|71.44|73.84|71.44|73.74|71.34|0
1653588030000|2022-05-26 18:00:30|73.89|71.49|73.94|71.54|73.94|71.54|73.74|71.34|0
1653588040000|2022-05-26 18:00:40|73.84|71.44|73.65|71.25|73.84|71.44|73.65|71.25|0
1653588050000|2022-05-26 18:00:50|73.94|71.54|74.03|71.63|74.03|71.63|73.94|71.54|0
1653588060000|2022-05-26 18:01:00|74.13|71.73|74.71|72.31|74.71|72.31|74.03|71.63|0
1653588070000|2022-05-26 18:01:10|74.81|72.41|74.42|72.02|74.91|72.51|74.42|72.02|0
1653588080000|2022-05-26 18:01:20|74.23|71.83|74.32|71.92|74.32|71.92|74.23|71.83|0
1653588090000|2022-05-26 18:01:30|73.94|71.54|74.13|71.73|74.13|71.73|73.94|71.54|0
1653588100000|2022-05-26 18:01:40|74.03|71.63|74.03|71.63|74.03|71.63|73.93|71.53|0
1653588110000|2022-05-26 18:01:50|73.93|71.53|74.03|71.63|74.03|71.63|73.93|71.53|0
1653588120000|2022-05-26 18:02:00|74.22|71.82|74.13|71.73|74.22|71.82|74.03|71.63|0
1653588130000|2022-05-26 18:02:10|74.22|71.82|74.13|71.73|74.22|71.82|74.13|71.73|0
1653588140000|2022-05-26 18:02:20|74.22|71.82|74.32|71.92|74.32|71.92|74.22|71.82|0
1653588150000|2022-05-26 18:02:30|74.22|71.82|74.22|71.82|74.42|72.02|74.22|71.82|0
1653588160000|2022-05-26 18:02:40|74.32|71.92|74.32|71.92|74.42|72.02|74.22|71.82|0
1653588170000|2022-05-26 18:02:50|74.42|72.02|74.22|71.82|74.42|72.02|74.22|71.82|0
1653588180000|2022-05-26 18:03:00|74.32|71.92|74.22|71.82|74.32|71.92|74.22|71.82|0
1653588190000|2022-05-26 18:03:10|74.13|71.73|74.32|71.92|74.42|72.02|74.13|71.73|0
1653588200000|2022-05-26 18:03:20|74.22|71.82|74.42|72.02|74.42|72.02|74.22|71.82|0
1653588210000|2022-05-26 18:03:30|74.32|71.92|74.51|72.11|74.51|72.11|74.32|71.92|0
1653588220000|2022-05-26 18:03:40|74.61|72.21|74.22|71.82|74.61|72.21|74.22|71.82|0
1653588230000|2022-05-26 18:03:50|74.18|71.78|74.61|72.21|74.61|72.21|74.12|71.72|0
1653588240000|2022-05-26 18:04:00|74.8|72.4|75.19|72.79|75.19|72.79|74.71|72.31|0
1653588250000|2022-05-26 18:04:10|75.1|72.7|75.1|72.7|75.19|72.79|74.9|72.5|0
1653588260000|2022-05-26 18:04:20|74.9|72.5|74.8|72.4|74.9|72.5|74.61|72.21|0
1653588270000|2022-05-26 18:04:30|74.9|72.5|75|72.6|75|72.6|74.71|72.31|0
1653588280000|2022-05-26 18:04:40|74.8|72.4|74.71|72.31|74.8|72.4|74.66|72.26|0
1653588290000|2022-05-26 18:04:50|74.61|72.21|74.22|71.82|74.61|72.21|74.22|71.82|0
1653588300000|2022-05-26 18:05:00|74.32|71.92|74.22|71.82|74.41|72.01|74.22|71.82|0
1653588310000|2022-05-26 18:05:10|74.03|71.63|74.22|71.82|74.22|71.82|74.03|71.63|0
1653588320000|2022-05-26 18:05:20|74.12|71.72|74.32|71.92|74.32|71.92|74.12|71.72|0
1653588330000|2022-05-26 18:05:30|74.41|72.01|74.22|71.82|74.41|72.01|74.12|71.72|0
1653588340000|2022-05-26 18:05:40|74.32|71.92|74.8|72.4|74.8|72.4|74.32|71.92|0
1653588350000|2022-05-26 18:05:50|74.9|72.5|75|72.6|75|72.6|74.8|72.4|0
1653588360000|2022-05-26 18:06:00|75.09|72.69|75.49|73.09|75.58|73.18|75.09|72.69|0
1653588370000|2022-05-26 18:06:10|75.68|73.28|75.39|72.99|75.68|73.28|75.19|72.79|0
1653588380000|2022-05-26 18:06:20|75.29|72.89|75|72.6|75.39|72.99|75|72.6|0
1653588390000|2022-05-26 18:06:30|75.09|72.69|75.19|72.79|75.19|72.79|75.09|72.69|0
1653588400000|2022-05-26 18:06:40|75.29|72.89|75.09|72.69|75.29|72.89|75.09|72.69|0
1653588410000|2022-05-26 18:06:50|75.29|72.89|75.39|72.99|75.39|72.99|75.29|72.89|0
1653588420000|2022-05-26 18:07:00|75.19|72.79|75.29|72.89|75.29|72.89|75.09|72.69|0
1653588430000|2022-05-26 18:07:10|75.39|72.99|75.09|72.69|75.39|72.99|75.09|72.69|0
1653588440000|2022-05-26 18:07:20|75.19|72.79|75.09|72.69|75.19|72.79|75.04|72.64|0
1653588450000|2022-05-26 18:07:30|75.19|72.79|75.58|73.18|75.58|73.18|75.19|72.79|0
1653588460000|2022-05-26 18:07:40|75.68|73.28|75.58|73.18|75.68|73.28|75.38|72.98|0
1653588470000|2022-05-26 18:07:50|75.78|73.38|75.48|73.08|75.78|73.38|75.48|73.08|0
1653588480000|2022-05-26 18:08:00|75.58|73.18|75.88|73.48|75.88|73.48|75.58|73.18|0
1653588490000|2022-05-26 18:08:10|76.07|73.67|75.48|73.08|76.07|73.67|75.48|73.08|0
1653588500000|2022-05-26 18:08:20|75.38|72.98|75.48|73.08|75.48|73.08|75.29|72.89|0
1653588510000|2022-05-26 18:08:30|75.29|72.89|74.89|72.49|75.29|72.89|74.89|72.49|0
1653588520000|2022-05-26 18:08:40|74.7|72.3|74.75|72.35|74.8|72.4|74.7|72.3|0
1653588530000|2022-05-26 18:08:50|74.7|72.3|74.94|72.54|74.94|72.54|74.7|72.3|0
1653588540000|2022-05-26 18:09:00|74.8|72.4|74.7|72.3|74.89|72.49|74.7|72.3|0
1653588550000|2022-05-26 18:09:10|74.89|72.49|74.89|72.49|74.99|72.59|74.89|72.49|0
1653588560000|2022-05-26 18:09:20|74.7|72.3|74.8|72.4|74.8|72.4|74.7|72.3|0
1653588570000|2022-05-26 18:09:30|74.7|72.3|74.5|72.1|74.7|72.3|74.41|72.01|0
1653588580000|2022-05-26 18:09:40|74.7|72.3|74.6|72.2|74.7|72.3|74.5|72.1|0
1653588590000|2022-05-26 18:09:50|74.7|72.3|74.7|72.3|74.7|72.3|74.5|72.1|0
1653588600000|2022-05-26 18:10:00|74.5|72.1|74.7|72.3|74.7|72.3|74.5|72.1|0
1653588610000|2022-05-26 18:10:10|74.26|71.86|74.41|72.01|74.41|72.01|74.26|71.86|0
1653588620000|2022-05-26 18:10:20|74.5|72.1|74.7|72.3|74.7|72.3|74.5|72.1|0
1653588630000|2022-05-26 18:10:30|74.6|72.2|74.7|72.3|74.7|72.3|74.6|72.2|0
1653588640000|2022-05-26 18:10:40|74.89|72.49|75.09|72.69|75.09|72.69|74.89|72.49|0
1653588650000|2022-05-26 18:10:50|74.99|72.59|75.09|72.69|75.18|72.78|74.99|72.59|0
1653588660000|2022-05-26 18:11:00|75.18|72.78|75.38|72.98|75.38|72.98|75.18|72.78|0
1653588670000|2022-05-26 18:11:10|75.67|73.27|75.58|73.18|75.77|73.37|75.58|73.18|0
1653588680000|2022-05-26 18:11:20|75.48|73.08|75.58|73.18|75.58|73.18|75.48|73.08|0
1653588690000|2022-05-26 18:11:30|75.18|72.78|75.18|72.78|75.28|72.88|75.09|72.69|0
1653588700000|2022-05-26 18:11:40|75.28|72.88|75.48|73.08|75.48|73.08|75.28|72.88|0
1653588710000|2022-05-26 18:11:50|75.28|72.88|74.99|72.59|75.28|72.88|74.99|72.59|0
1653588720000|2022-05-26 18:12:00|74.89|72.49|74.69|72.29|74.99|72.59|74.69|72.29|0
1653588730000|2022-05-26 18:12:10|74.79|72.39|74.69|72.29|74.79|72.39|74.6|72.2|0
1653588740000|2022-05-26 18:12:20|74.6|72.2|74.6|72.2|74.69|72.29|74.6|72.2|0
1653588750000|2022-05-26 18:12:30|74.65|72.25|74.69|72.29|74.69|72.29|74.55|72.15|0
1653588760000|2022-05-26 18:12:40|74.84|72.44|74.5|72.1|74.84|72.44|74.5|72.1|0
1653588770000|2022-05-26 18:12:50|74.69|72.29|74.89|72.49|74.89|72.49|74.69|72.29|0
1653588780000|2022-05-26 18:13:00|74.69|72.29|74.69|72.29|74.79|72.39|74.69|72.29|0
1653588790000|2022-05-26 18:13:10|74.6|72.2|74.79|72.39|74.79|72.39|74.6|72.2|0
1653588800000|2022-05-26 18:13:20|74.59|72.19|74.4|72|74.59|72.19|74.4|72|0
1653588810000|2022-05-26 18:13:30|74.59|72.19|74.4|72|74.59|72.19|74.4|72|0
1653588820000|2022-05-26 18:13:40|74.3|71.9|74.5|72.1|74.5|72.1|74.3|71.9|0
1653588830000|2022-05-26 18:13:50|74.4|72|74.3|71.9|74.4|72|74.3|71.9|0
1653588840000|2022-05-26 18:14:00|74.5|72.1|74.4|72|74.5|72.1|74.3|71.9|0
1653588850000|2022-05-26 18:14:10|74.35|71.95|74.5|72.1|74.5|72.1|74.35|71.95|0
1653588860000|2022-05-26 18:14:20|74.4|72|74.11|71.71|74.4|72|74.11|71.71|0
1653588870000|2022-05-26 18:14:30|74.3|71.9|74.3|71.9|74.3|71.9|74.2|71.8|0
1653588880000|2022-05-26 18:14:40|74.2|71.8|74.5|72.1|74.5|72.1|74.2|71.8|0
1653588890000|2022-05-26 18:14:50|74.4|72|74.5|72.1|74.59|72.19|74.4|72|0
1653588900000|2022-05-26 18:15:00|74.69|72.29|74.69|72.29|74.69|72.29|74.69|72.29|0
1653588910000|2022-05-26 18:15:10|74.49|72.09|74.79|72.39|74.79|72.39|74.49|72.09|0
1653588920000|2022-05-26 18:15:20|74.59|72.19|74.84|72.44|74.88|72.48|74.59|72.19|0
1653588930000|2022-05-26 18:15:30|74.69|72.29|74.2|71.8|74.79|72.39|74.2|71.8|0
1653588940000|2022-05-26 18:15:40|74.11|71.71|74.2|71.8|74.2|71.8|73.91|71.51|0
1653588950000|2022-05-26 18:15:50|74.3|71.9|74.01|71.61|74.3|71.9|74.01|71.61|0
1653588960000|2022-05-26 18:16:00|73.91|71.51|74.01|71.61|74.01|71.61|73.91|71.51|0
1653588970000|2022-05-26 18:16:10|74.2|71.8|74.2|71.8|74.2|71.8|74.2|71.8|0
1653588980000|2022-05-26 18:16:20|74.3|71.9|74.59|72.19|74.59|72.19|74.3|71.9|0
1653588990000|2022-05-26 18:16:30|74.49|72.09|74.78|72.38|74.78|72.38|74.49|72.09|0
1653589000000|2022-05-26 18:16:40|75.08|72.68|74.78|72.38|75.08|72.68|74.78|72.38|0
1653589010000|2022-05-26 18:16:50|74.69|72.29|74.39|71.99|74.69|72.29|74.39|71.99|0
1653589020000|2022-05-26 18:17:00|74.3|71.9|74.2|71.8|74.3|71.9|74.2|71.8|0
1653589030000|2022-05-26 18:17:10|74.1|71.7|74.44|72.04|74.44|72.04|74.1|71.7|0
1653589040000|2022-05-26 18:17:20|74.3|71.9|74.49|72.09|74.49|72.09|74.2|71.8|0
1653589050000|2022-05-26 18:17:30|74.2|71.8|74.2|71.8|74.2|71.8|74.1|71.7|0
1653589060000|2022-05-26 18:17:40|74.3|71.9|74.1|71.7|74.3|71.9|74.1|71.7|0
1653589070000|2022-05-26 18:17:50|73.91|71.51|73.81|71.41|73.91|71.51|73.81|71.41|0
1653589080000|2022-05-26 18:18:00|74.1|71.7|74.01|71.61|74.1|71.7|73.91|71.51|0
1653589090000|2022-05-26 18:18:10|73.91|71.51|74.2|71.8|74.2|71.8|73.91|71.51|0
1653589100000|2022-05-26 18:18:20|74.3|71.9|74.39|71.99|74.39|71.99|74.3|71.9|0
1653589110000|2022-05-26 18:18:30|74.2|71.8|74.1|71.7|74.2|71.8|74.1|71.7|0
1653589120000|2022-05-26 18:18:40|74.2|71.8|74.3|71.9|74.3|71.9|74.2|71.8|0
1653589130000|2022-05-26 18:18:50|74.29|71.89|74.2|71.8|74.29|71.89|74.2|71.8|0
1653589140000|2022-05-26 18:19:00|74.39|71.99|74.59|72.19|74.59|72.19|74.39|71.99|0
1653589150000|2022-05-26 18:19:10|74.49|72.09|74.49|72.09|74.49|72.09|74.39|71.99|0
1653589160000|2022-05-26 18:19:20|74.68|72.28|74.88|72.48|74.98|72.58|74.68|72.28|0
1653589170000|2022-05-26 18:19:30|74.78|72.38|74.78|72.38|74.78|72.38|74.78|72.38|0
1653589180000|2022-05-26 18:19:40|74.88|72.48|74.88|72.48|74.88|72.48|74.68|72.28|0
1653589190000|2022-05-26 18:19:50|74.97|72.57|74.68|72.28|74.97|72.57|74.68|72.28|0
1653589200000|2022-05-26 18:20:00|74.58|72.18|74.39|71.99|74.68|72.28|74.39|71.99|0
1653589210000|2022-05-26 18:20:10|74.49|72.09|74.58|72.18|74.58|72.18|74.49|72.09|0
1653589220000|2022-05-26 18:20:20|74.49|72.09|74.68|72.28|74.68|72.28|74.49|72.09|0
1653589230000|2022-05-26 18:20:30|74.58|72.18|74.39|71.99|74.58|72.18|74.39|71.99|0
1653589240000|2022-05-26 18:20:40|74.29|71.89|74.1|71.7|74.29|71.89|74.1|71.7|0
1653589250000|2022-05-26 18:20:50|74.05|71.65|74.1|71.7|74.1|71.7|74.05|71.65|0
1653589260000|2022-05-26 18:21:00|73.9|71.5|74|71.6|74.1|71.7|73.9|71.5|0
1653589270000|2022-05-26 18:21:10|73.9|71.5|73.9|71.5|74|71.6|73.9|71.5|0
1653589280000|2022-05-26 18:21:20|74.1|71.7|73.9|71.5|74.1|71.7|73.9|71.5|0
1653589290000|2022-05-26 18:21:30|73.71|71.31|73.61|71.21|73.81|71.41|73.61|71.21|0
1653589300000|2022-05-26 18:21:40|73.33|70.93|73.42|71.02|73.52|71.12|73.33|70.93|0
1653589310000|2022-05-26 18:21:50|73.33|70.93|73.52|71.12|73.52|71.12|73.33|70.93|0
1653589320000|2022-05-26 18:22:00|73.42|71.02|73.52|71.12|73.61|71.21|73.42|71.02|0
1653589330000|2022-05-26 18:22:10|73.47|71.07|73.52|71.12|73.52|71.12|73.42|71.02|0
1653589340000|2022-05-26 18:22:20|73.47|71.07|73.42|71.02|73.52|71.12|73.32|70.92|0
1653589350000|2022-05-26 18:22:30|73.23|70.83|73.32|70.92|73.32|70.92|73.23|70.83|0
1653589360000|2022-05-26 18:22:40|73.37|70.97|73.13|70.73|73.37|70.97|72.94|70.54|0
1653589370000|2022-05-26 18:22:50|73.23|70.83|73.23|70.83|73.23|70.83|73.23|70.83|0
1653589380000|2022-05-26 18:23:00|73.32|70.92|73.23|70.83|73.32|70.92|73.23|70.83|0
1653589390000|2022-05-26 18:23:10|73.13|70.73|73.23|70.83|73.32|70.92|73.13|70.73|0
1653589400000|2022-05-26 18:23:20|73.42|71.02|73.71|71.31|73.71|71.31|73.42|71.02|0
1653589410000|2022-05-26 18:23:30|73.61|71.21|73.61|71.21|73.61|71.21|73.61|71.21|0
1653589420000|2022-05-26 18:23:40|73.51|71.11|73.61|71.21|73.61|71.21|73.51|71.11|0
1653589430000|2022-05-26 18:23:50|73.71|71.31|73.51|71.11|73.71|71.31|73.51|71.11|0
1653589440000|2022-05-26 18:24:00|73.32|70.92|73.51|71.11|73.51|71.11|73.32|70.92|0
1653589450000|2022-05-26 18:24:10|73.42|71.02|73.32|70.92|73.42|71.02|73.32|70.92|0
1653589460000|2022-05-26 18:24:20|73.23|70.83|73.13|70.73|73.23|70.83|73.13|70.73|0
1653589470000|2022-05-26 18:24:30|73.03|70.63|73.13|70.73|73.13|70.73|72.94|70.54|0
1653589480000|2022-05-26 18:24:40|73.03|70.63|73.03|70.63|73.03|70.63|72.94|70.54|0
1653589490000|2022-05-26 18:24:50|72.94|70.54|72.84|70.44|72.94|70.54|72.84|70.44|0
1653589500000|2022-05-26 18:25:00|72.94|70.54|72.94|70.54|73.03|70.63|72.94|70.54|0
1653589510000|2022-05-26 18:25:10|72.65|70.25|73.03|70.63|73.03|70.63|72.65|70.25|0
1653589520000|2022-05-26 18:25:20|73.13|70.73|73.03|70.63|73.13|70.73|73.03|70.63|0
1653589530000|2022-05-26 18:25:30|72.94|70.54|73.32|70.92|73.32|70.92|72.94|70.54|0
1653589540000|2022-05-26 18:25:40|73.22|70.82|73.32|70.92|73.42|71.02|73.22|70.82|0
1653589550000|2022-05-26 18:25:50|73.41|71.01|73.61|71.21|73.61|71.21|73.41|71.01|0
1653589560000|2022-05-26 18:26:00|73.51|71.11|73.51|71.11|73.51|71.11|73.32|70.92|0
1653589570000|2022-05-26 18:26:10|73.61|71.21|73.61|71.21|73.99|71.59|73.61|71.21|0
1653589580000|2022-05-26 18:26:20|73.7|71.3|73.8|71.4|73.8|71.4|73.66|71.26|0
1653589590000|2022-05-26 18:26:30|73.61|71.21|73.7|71.3|73.9|71.5|73.61|71.21|0
1653589600000|2022-05-26 18:26:40|73.85|71.45|73.9|71.5|73.99|71.59|73.85|71.45|0
1653589610000|2022-05-26 18:26:50|73.99|71.59|73.9|71.5|74.19|71.79|73.9|71.5|0
1653589620000|2022-05-26 18:27:00|73.8|71.4|73.7|71.3|73.89|71.49|73.7|71.3|0
1653589630000|2022-05-26 18:27:10|73.99|71.59|73.75|71.35|74.09|71.69|73.75|71.35|0
1653589640000|2022-05-26 18:27:20|73.8|71.4|73.7|71.3|73.89|71.49|73.7|71.3|0
1653589650000|2022-05-26 18:27:30|73.32|70.92|73.51|71.11|73.51|71.11|73.32|70.92|0
1653589660000|2022-05-26 18:27:40|73.41|71.01|73.7|71.3|73.7|71.3|73.41|71.01|0
1653589670000|2022-05-26 18:27:50|73.8|71.4|73.89|71.49|73.89|71.49|73.7|71.3|0
1653589680000|2022-05-26 18:28:00|73.8|71.4|73.75|71.35|73.8|71.4|73.75|71.35|0
1653589690000|2022-05-26 18:28:10|73.6|71.2|73.6|71.2|73.75|71.35|73.6|71.2|0
1653589700000|2022-05-26 18:28:20|73.7|71.3|73.6|71.2|73.7|71.3|73.6|71.2|0
1653589710000|2022-05-26 18:28:30|73.51|71.11|73.51|71.11|73.51|71.11|73.41|71.01|0
1653589720000|2022-05-26 18:28:40|73.6|71.2|73.7|71.3|73.7|71.3|73.6|71.2|0
1653589730000|2022-05-26 18:28:50|73.75|71.35|73.51|71.11|73.75|71.35|73.51|71.11|0
1653589740000|2022-05-26 18:29:00|73.6|71.2|73.6|71.2|73.6|71.2|73.51|71.11|0
1653589750000|2022-05-26 18:29:10|73.7|71.3|73.6|71.2|73.7|71.3|73.6|71.2|0
1653589760000|2022-05-26 18:29:20|73.7|71.3|74.38|71.98|74.38|71.98|73.7|71.3|0
1653589770000|2022-05-26 18:29:30|74.47|72.07|74.76|72.36|74.76|72.36|74.47|72.07|0
1653589780000|2022-05-26 18:29:40|74.86|72.46|74.67|72.27|74.86|72.46|74.57|72.17|0
1653589790000|2022-05-26 18:29:50|74.57|72.17|74.47|72.07|74.57|72.17|74.47|72.07|0
1653589800000|2022-05-26 18:30:00|74.57|72.17|74.37|71.97|74.57|72.17|74.37|71.97|0
1653589810000|2022-05-26 18:30:10|74.08|71.68|74.08|71.68|74.18|71.78|74.08|71.68|0
1653589820000|2022-05-26 18:30:20|74.37|71.97|74.37|71.97|74.37|71.97|74.28|71.88|0
1653589830000|2022-05-26 18:30:30|74.47|72.07|74.67|72.27|74.67|72.27|74.47|72.07|0
1653589840000|2022-05-26 18:30:40|74.86|72.46|74.66|72.26|74.86|72.46|74.66|72.26|0
1653589850000|2022-05-26 18:30:50|74.76|72.36|74.96|72.56|74.96|72.56|74.66|72.26|0
1653589860000|2022-05-26 18:31:00|75.05|72.65|74.96|72.56|75.05|72.65|74.96|72.56|0
1653589870000|2022-05-26 18:31:10|74.81|72.41|74.66|72.26|74.86|72.46|74.66|72.26|0
1653589880000|2022-05-26 18:31:20|74.76|72.36|74.57|72.17|74.76|72.36|74.57|72.17|0
1653589890000|2022-05-26 18:31:30|74.76|72.36|74.86|72.46|74.86|72.46|74.76|72.36|0
1653589900000|2022-05-26 18:31:40|74.76|72.36|74.62|72.22|74.76|72.36|74.57|72.17|0
1653589910000|2022-05-26 18:31:50|74.57|72.17|74.66|72.26|74.76|72.36|74.57|72.17|0
1653589920000|2022-05-26 18:32:00|74.76|72.36|74.57|72.17|74.76|72.36|74.57|72.17|0
1653589930000|2022-05-26 18:32:10|74.66|72.26|74.66|72.26|74.76|72.36|74.66|72.26|0
1653589940000|2022-05-26 18:32:20|74.56|72.16|74.76|72.36|74.76|72.36|74.56|72.16|0
1653589950000|2022-05-26 18:32:30|74.86|72.46|74.66|72.26|74.86|72.46|74.66|72.26|0
1653589960000|2022-05-26 18:32:40|74.76|72.36|74.86|72.46|74.86|72.46|74.76|72.36|0
1653589970000|2022-05-26 18:32:50|74.95|72.55|74.76|72.36|74.95|72.55|74.76|72.36|0
1653589980000|2022-05-26 18:33:00|74.86|72.46|75.05|72.65|75.05|72.65|74.86|72.46|0
1653589990000|2022-05-26 18:33:10|75.15|72.75|75.34|72.94|75.44|73.04|75.15|72.75|0
1653590000000|2022-05-26 18:33:20|75.25|72.85|75.15|72.75|75.25|72.85|75.15|72.75|0
1653590010000|2022-05-26 18:33:30|75.25|72.85|75.34|72.94|75.34|72.94|75.25|72.85|0
1653590020000|2022-05-26 18:33:40|75.25|72.85|75.44|73.04|75.44|73.04|75.25|72.85|0
1653590030000|2022-05-26 18:33:50|75.34|72.94|75.34|72.94|75.34|72.94|75.25|72.85|0
1653590040000|2022-05-26 18:34:00|75.25|72.85|75.15|72.75|75.25|72.85|75.15|72.75|0
1653590050000|2022-05-26 18:34:10|75.24|72.84|75.34|72.94|75.34|72.94|75.24|72.84|0
1653590060000|2022-05-26 18:34:20|75.44|73.04|75.24|72.84|75.54|73.14|75.24|72.84|0
1653590070000|2022-05-26 18:34:30|75.2|72.8|75.24|72.84|75.24|72.84|75.15|72.75|0
1653590080000|2022-05-26 18:34:40|75.34|72.94|75.44|73.04|75.44|73.04|75.34|72.94|0
1653590090000|2022-05-26 18:34:50|75.24|72.84|75.29|72.89|75.29|72.89|75.24|72.84|0
1653590100000|2022-05-26 18:35:00|75.24|72.84|75.24|72.84|75.24|72.84|75.15|72.75|0
1653590110000|2022-05-26 18:35:10|75.34|72.94|75.44|73.04|75.44|73.04|75.24|72.84|0
1653590120000|2022-05-26 18:35:20|75.54|73.14|75.73|73.33|75.73|73.33|75.54|73.14|0
1653590130000|2022-05-26 18:35:30|75.83|73.43|76.03|73.63|76.03|73.63|75.83|73.43|0
1653590140000|2022-05-26 18:35:40|75.93|73.53|76.03|73.63|76.03|73.63|75.93|73.53|0
1653590150000|2022-05-26 18:35:50|76.13|73.73|76.13|73.73|76.13|73.73|76.03|73.63|0
1653590160000|2022-05-26 18:36:00|76.23|73.83|76.42|74.02|76.52|74.12|76.23|73.83|0
1653590170000|2022-05-26 18:36:10|76.52|74.12|77.12|74.72|77.12|74.72|76.52|74.12|0
1653590180000|2022-05-26 18:36:20|76.72|74.32|76.42|74.02|76.72|74.32|76.42|74.02|0
1653590190000|2022-05-26 18:36:30|76.72|74.32|77.32|74.92|77.32|74.92|76.72|74.32|0
1653590200000|2022-05-26 18:36:40|77.42|75.02|77.22|74.82|77.42|75.02|77.02|74.62|0
1653590210000|2022-05-26 18:36:50|77.32|74.92|77.22|74.82|77.42|75.02|77.12|74.72|0
1653590220000|2022-05-26 18:37:00|77.32|74.92|77.32|74.92|77.42|75.02|77.32|74.92|0
1653590230000|2022-05-26 18:37:10|77.42|75.02|76.92|74.52|77.42|75.02|76.92|74.52|0
1653590240000|2022-05-26 18:37:20|76.82|74.42|76.62|74.22|76.82|74.42|76.62|74.22|0
1653590250000|2022-05-26 18:37:30|76.67|74.27|76.47|74.07|76.67|74.27|76.42|74.02|0
1653590260000|2022-05-26 18:37:40|76.32|73.92|75.93|73.53|76.32|73.92|75.93|73.53|0
1653590270000|2022-05-26 18:37:50|76.03|73.63|76.22|73.82|76.52|74.12|76.03|73.63|0
1653590280000|2022-05-26 18:38:00|76.32|73.92|76.22|73.82|76.32|73.92|76.12|73.72|0
1653590290000|2022-05-26 18:38:10|76.32|73.92|76.12|73.72|76.32|73.92|76.12|73.72|0
1653590300000|2022-05-26 18:38:20|75.93|73.53|76.12|73.72|76.22|73.82|75.93|73.53|0
1653590310000|2022-05-26 18:38:30|76.22|73.82|76.12|73.72|76.22|73.82|76.12|73.72|0
1653590320000|2022-05-26 18:38:40|76.22|73.82|76.52|74.12|76.52|74.12|76.22|73.82|0
1653590330000|2022-05-26 18:38:50|76.12|73.72|76.12|73.72|76.12|73.72|76.02|73.62|0
1653590340000|2022-05-26 18:39:00|76.02|73.62|76.22|73.82|76.32|73.92|76.02|73.62|0
1653590350000|2022-05-26 18:39:10|76.12|73.72|76.5|74.1|76.5|74.1|76.12|73.72|0
1653590360000|2022-05-26 18:39:20|76.4|74|76.4|74|76.4|74|76.31|73.91|0
1653590370000|2022-05-26 18:39:30|76.5|74.1|76.31|73.91|76.7|74.3|76.31|73.91|0
1653590380000|2022-05-26 18:39:40|76.5|74.1|76.8|74.4|76.8|74.4|76.5|74.1|0
1653590390000|2022-05-26 18:39:50|76.6|74.2|76.8|74.4|76.85|74.45|76.6|74.2|0
1653590400000|2022-05-26 18:40:00|76.9|74.5|77.3|74.9|77.3|74.9|76.9|74.5|0
1653590410000|2022-05-26 18:40:10|77.4|75|77.4|75|77.69|75.29|77.4|75|0
1653590420000|2022-05-26 18:40:20|77.3|74.9|77.2|74.8|77.3|74.9|77.2|74.8|0
1653590430000|2022-05-26 18:40:30|77.1|74.7|77.2|74.8|77.2|74.8|77.1|74.7|0
1653590440000|2022-05-26 18:40:40|77.3|74.9|76.8|74.4|77.3|74.9|76.8|74.4|0
1653590450000|2022-05-26 18:40:50|76.9|74.5|77.29|74.89|77.29|74.89|76.9|74.5|0
1653590460000|2022-05-26 18:41:00|77.19|74.79|77.69|75.29|77.69|75.29|77.19|74.79|0
1653590470000|2022-05-26 18:41:10|77.39|74.99|77.49|75.09|77.59|75.19|77.39|74.99|0
1653590480000|2022-05-26 18:41:20|77.39|74.99|77.29|74.89|77.49|75.09|77.29|74.89|0
1653590490000|2022-05-26 18:41:30|77.39|74.99|77.19|74.79|77.39|74.99|77.19|74.79|0
1653590500000|2022-05-26 18:41:40|77.09|74.69|76.7|74.3|77.09|74.69|76.7|74.3|0
1653590510000|2022-05-26 18:41:50|76.75|74.35|76.5|74.1|76.8|74.4|76.5|74.1|0
1653590520000|2022-05-26 18:42:00|76.4|74|76.2|73.8|76.4|74|76.2|73.8|0
1653590530000|2022-05-26 18:42:10|76.3|73.9|76.3|73.9|76.3|73.9|76.2|73.8|0
1653590540000|2022-05-26 18:42:20|76.2|73.8|76.3|73.9|76.3|73.9|76.2|73.8|0
1653590550000|2022-05-26 18:42:30|76.2|73.8|76.01|73.61|76.2|73.8|76.01|73.61|0
1653590560000|2022-05-26 18:42:40|75.81|73.41|75.81|73.41|75.91|73.51|75.81|73.41|0
1653590570000|2022-05-26 18:42:50|76.01|73.61|76.01|73.61|76.01|73.61|75.81|73.41|0
1653590580000|2022-05-26 18:43:00|75.81|73.41|75.91|73.51|75.91|73.51|75.71|73.31|0
1653590590000|2022-05-26 18:43:10|76.1|73.7|75.81|73.41|76.1|73.7|75.81|73.41|0
1653590600000|2022-05-26 18:43:20|75.91|73.51|75.81|73.41|76|73.6|75.81|73.41|0
1653590610000|2022-05-26 18:43:30|76|73.6|76|73.6|76|73.6|75.91|73.51|0
1653590620000|2022-05-26 18:43:40|75.91|73.51|76|73.6|76.2|73.8|75.91|73.51|0
1653590630000|2022-05-26 18:43:50|75.51|73.11|75.56|73.16|75.61|73.21|75.51|73.11|0
1653590640000|2022-05-26 18:44:00|75.51|73.11|75.71|73.31|75.71|73.31|75.51|73.11|0
1653590650000|2022-05-26 18:44:10|75.81|73.41|75.81|73.41|75.81|73.41|75.61|73.21|0
1653590660000|2022-05-26 18:44:20|75.71|73.31|75.61|73.21|75.81|73.41|75.61|73.21|0
1653590670000|2022-05-26 18:44:30|75.81|73.41|76|73.6|76|73.6|75.81|73.41|0
1653590680000|2022-05-26 18:44:40|75.81|73.41|75.81|73.41|75.81|73.41|75.71|73.31|0
1653590690000|2022-05-26 18:44:50|75.9|73.5|75.9|73.5|75.9|73.5|75.81|73.41|0
1653590700000|2022-05-26 18:45:00|75.81|73.41|75.81|73.41|75.81|73.41|75.71|73.31|0
1653590710000|2022-05-26 18:45:10|75.71|73.31|75.51|73.11|75.71|73.31|75.51|73.11|0
1653590720000|2022-05-26 18:45:20|75.41|73.01|75.51|73.11|75.51|73.11|75.22|72.82|0
1653590730000|2022-05-26 18:45:30|75.61|73.21|75.71|73.31|75.8|73.4|75.61|73.21|0
1653590740000|2022-05-26 18:45:40|75.61|73.21|75.8|73.4|75.8|73.4|75.61|73.21|0
1653590750000|2022-05-26 18:45:50|75.71|73.31|76.1|73.7|76.1|73.7|75.71|73.31|0
1653590760000|2022-05-26 18:46:00|76.2|73.8|76.3|73.9|76.3|73.9|76.2|73.8|0
1653590770000|2022-05-26 18:46:10|76.39|73.99|76.59|74.19|76.59|74.19|76.39|73.99|0
1653590780000|2022-05-26 18:46:20|76.49|74.09|76.39|73.99|76.49|74.09|76.2|73.8|0
1653590790000|2022-05-26 18:46:30|76.29|73.89|76.49|74.09|76.49|74.09|76.29|73.89|0
1653590800000|2022-05-26 18:46:40|76.39|73.99|76.1|73.7|76.59|74.19|76.1|73.7|0
1653590810000|2022-05-26 18:46:50|76.2|73.8|76.2|73.8|76.2|73.8|76.2|73.8|0
1653590820000|2022-05-26 18:47:00|76.1|73.7|76.2|73.8|76.29|73.89|76.1|73.7|0
1653590830000|2022-05-26 18:47:10|76.1|73.7|76.1|73.7|76.29|73.89|76.1|73.7|0
1653590840000|2022-05-26 18:47:20|76.19|73.79|76|73.6|76.19|73.79|76|73.6|0
1653590850000|2022-05-26 18:47:30|75.9|73.5|76.39|73.99|76.39|73.99|75.9|73.5|0
1653590860000|2022-05-26 18:47:40|76.29|73.89|76.39|73.99|76.39|73.99|76.29|73.89|0
1653590870000|2022-05-26 18:47:50|76.29|73.89|76.19|73.79|76.29|73.89|76.19|73.79|0
1653590880000|2022-05-26 18:48:00|76.29|73.89|76.39|73.99|76.39|73.99|76.19|73.79|0
1653590890000|2022-05-26 18:48:10|76.19|73.79|76.09|73.69|76.19|73.79|76|73.6|0
1653590900000|2022-05-26 18:48:20|76|73.6|76.09|73.69|76.09|73.69|75.9|73.5|0
1653590910000|2022-05-26 18:48:30|76.19|73.79|75.9|73.5|76.19|73.79|75.9|73.5|0
1653590920000|2022-05-26 18:48:40|76|73.6|75.9|73.5|76.09|73.69|75.9|73.5|0
1653590930000|2022-05-26 18:48:50|75.85|73.45|76.09|73.69|76.09|73.69|75.85|73.45|0
1653590940000|2022-05-26 18:49:00|76.39|73.99|76.19|73.79|76.39|73.99|76.19|73.79|0
1653590950000|2022-05-26 18:49:10|75.95|73.55|76.19|73.79|76.19|73.79|75.95|73.55|0
1653590960000|2022-05-26 18:49:20|76.05|73.65|75.99|73.59|76.05|73.65|75.99|73.59|0
1653590970000|2022-05-26 18:49:30|76.09|73.69|75.8|73.4|76.09|73.69|75.8|73.4|0
1653590980000|2022-05-26 18:49:40|75.9|73.5|75.99|73.59|75.99|73.59|75.9|73.5|0
1653590990000|2022-05-26 18:49:50|75.9|73.5|75.99|73.59|75.99|73.59|75.8|73.4|0
1653591000000|2022-05-26 18:50:00|75.7|73.3|75.7|73.3|75.7|73.3|75.7|73.3|0
1653591010000|2022-05-26 18:50:10|75.6|73.2|75.5|73.1|75.6|73.2|75.21|72.81|0
1653591020000|2022-05-26 18:50:20|75.4|73|75.6|73.2|75.6|73.2|75.4|73|0
1653591030000|2022-05-26 18:50:30|75.5|73.1|75.31|72.91|75.5|73.1|75.31|72.91|0
1653591040000|2022-05-26 18:50:40|75.46|73.06|75.6|73.2|75.6|73.2|75.4|73|0
1653591050000|2022-05-26 18:50:50|75.46|73.06|75.4|73|75.46|73.06|75.4|73|0
1653591060000|2022-05-26 18:51:00|75.8|73.4|75.7|73.3|75.89|73.49|75.7|73.3|0
1653591070000|2022-05-26 18:51:10|75.6|73.2|75.94|73.54|75.99|73.59|75.6|73.2|0
1653591080000|2022-05-26 18:51:20|75.8|73.4|75.7|73.3|75.89|73.49|75.7|73.3|0
1653591090000|2022-05-26 18:51:30|75.6|73.2|75.79|73.39|75.79|73.39|75.5|73.1|0
1653591100000|2022-05-26 18:51:40|75.7|73.3|75.5|73.1|75.7|73.3|75.5|73.1|0
1653591110000|2022-05-26 18:51:50|75.4|73|75.55|73.15|75.55|73.15|75.4|73|0
1653591120000|2022-05-26 18:52:00|75.5|73.1|75.79|73.39|75.79|73.39|75.5|73.1|0
1653591130000|2022-05-26 18:52:10|75.99|73.59|75.99|73.59|75.99|73.59|75.99|73.59|0
1653591140000|2022-05-26 18:52:20|76.19|73.79|75.99|73.59|76.19|73.79|75.89|73.49|0
1653591150000|2022-05-26 18:52:30|76.19|73.79|76.38|73.98|76.38|73.98|76.19|73.79|0
1653591160000|2022-05-26 18:52:40|76.19|73.79|75.99|73.59|76.19|73.79|75.99|73.59|0
1653591170000|2022-05-26 18:52:50|75.89|73.49|76.09|73.69|76.09|73.69|75.89|73.49|0
1653591180000|2022-05-26 18:53:00|75.89|73.49|76.19|73.79|76.19|73.79|75.89|73.49|0
1653591190000|2022-05-26 18:53:10|75.89|73.49|75.89|73.49|75.94|73.54|75.89|73.49|0
1653591200000|2022-05-26 18:53:20|75.99|73.59|75.69|73.29|75.99|73.59|75.69|73.29|0
1653591210000|2022-05-26 18:53:30|75.79|73.39|75.79|73.39|75.79|73.39|75.79|73.39|0
1653591220000|2022-05-26 18:53:40|75.69|73.29|75.69|73.29|75.69|73.29|75.6|73.2|0
1653591230000|2022-05-26 18:53:50|75.79|73.39|75.59|73.19|75.79|73.39|75.59|73.19|0
1653591240000|2022-05-26 18:54:00|75.4|73|75.11|72.71|75.4|73|75.11|72.71|0
1653591250000|2022-05-26 18:54:10|75.01|72.61|75.2|72.8|75.3|72.9|75.01|72.61|0
1653591260000|2022-05-26 18:54:20|75.3|72.9|75.11|72.71|75.3|72.9|75.11|72.71|0
1653591270000|2022-05-26 18:54:30|75.01|72.61|75.5|73.1|75.59|73.19|75.01|72.61|0
1653591280000|2022-05-26 18:54:40|75.59|73.19|75.79|73.39|75.79|73.39|75.59|73.19|0
1653591290000|2022-05-26 18:54:50|75.69|73.29|75.89|73.49|75.89|73.49|75.69|73.29|0
1653591300000|2022-05-26 18:55:00|75.99|73.59|75.99|73.59|76.08|73.68|75.99|73.59|0
1653591310000|2022-05-26 18:55:10|75.89|73.49|75.99|73.59|75.99|73.59|75.89|73.49|0
1653591320000|2022-05-26 18:55:20|75.89|73.49|75.79|73.39|76.08|73.68|75.79|73.39|0
1653591330000|2022-05-26 18:55:30|75.69|73.29|75.98|73.58|75.99|73.59|75.69|73.29|0
1653591340000|2022-05-26 18:55:40|76.08|73.68|75.79|73.39|76.08|73.68|75.79|73.39|0
1653591350000|2022-05-26 18:55:50|75.89|73.49|75.98|73.58|75.98|73.58|75.89|73.49|0
1653591360000|2022-05-26 18:56:00|75.89|73.49|75.59|73.19|75.89|73.49|75.59|73.19|0
1653591370000|2022-05-26 18:56:10|75.49|73.09|75.49|73.09|75.69|73.29|75.49|73.09|0
1653591380000|2022-05-26 18:56:20|75.59|73.19|75.59|73.19|75.79|73.39|75.59|73.19|0
1653591390000|2022-05-26 18:56:30|75.49|73.09|75.39|72.99|75.49|73.09|75.39|72.99|0
1653591400000|2022-05-26 18:56:40|75.3|72.9|75.3|72.9|75.3|72.9|75.2|72.8|0
1653591410000|2022-05-26 18:56:50|75.2|72.8|75.3|72.9|75.3|72.9|75.1|72.7|0
1653591420000|2022-05-26 18:57:00|75.2|72.8|75|72.6|75.2|72.8|75|72.6|0
1653591430000|2022-05-26 18:57:10|75.2|72.8|75.1|72.7|75.2|72.8|75.1|72.7|0
1653591440000|2022-05-26 18:57:20|75.3|72.9|75.3|72.9|75.3|72.9|75.2|72.8|0
1653591450000|2022-05-26 18:57:30|75.2|72.8|75.1|72.7|75.2|72.8|75.1|72.7|0
1653591460000|2022-05-26 18:57:40|74.91|72.51|75|72.6|75|72.6|74.91|72.51|0
1653591470000|2022-05-26 18:57:50|74.91|72.51|74.91|72.51|74.91|72.51|74.81|72.41|0
1653591480000|2022-05-26 18:58:00|74.81|72.41|74.52|72.12|74.81|72.41|74.52|72.12|0
1653591490000|2022-05-26 18:58:10|74.61|72.21|74.81|72.41|74.9|72.5|74.61|72.21|0
1653591500000|2022-05-26 18:58:20|74.71|72.31|75|72.6|75|72.6|74.71|72.31|0
1653591510000|2022-05-26 18:58:30|74.9|72.5|75.2|72.8|75.39|72.99|74.9|72.5|0
1653591520000|2022-05-26 18:58:40|75.29|72.89|75.1|72.7|75.29|72.89|75.1|72.7|0
1653591530000|2022-05-26 18:58:50|75.2|72.8|75|72.6|75.2|72.8|75|72.6|0
1653591540000|2022-05-26 18:59:00|75.1|72.7|75.2|72.8|75.2|72.8|75.1|72.7|0
1653591550000|2022-05-26 18:59:10|75.1|72.7|75.2|72.8|75.29|72.89|75.1|72.7|0
1653591560000|2022-05-26 18:59:20|75.1|72.7|75.1|72.7|75.29|72.89|75.1|72.7|0
1653591570000|2022-05-26 18:59:30|75.2|72.8|75.19|72.79|75.2|72.8|75.1|72.7|0
1653591580000|2022-05-26 18:59:40|75.29|72.89|75.34|72.94|75.34|72.94|75.19|72.79|0
1653591590000|2022-05-26 18:59:50|75.39|72.99|75.29|72.89|75.39|72.99|75.29|72.89|0
1653591600000|2022-05-26 19:00:00|75.49|73.09|75.39|72.99|75.49|73.09|75.39|72.99|0
1653591610000|2022-05-26 19:00:10|75.19|72.79|75.39|72.99|75.59|73.19|75.19|72.79|0
1653591620000|2022-05-26 19:00:20|75.29|72.89|75.78|73.38|75.78|73.38|75.29|72.89|0
1653591630000|2022-05-26 19:00:30|75.68|73.28|75.68|73.28|75.78|73.38|75.68|73.28|0
1653591640000|2022-05-26 19:00:40|75.83|73.43|75.58|73.18|75.83|73.43|75.58|73.18|0
1653591650000|2022-05-26 19:00:50|75.68|73.28|75.29|72.89|75.68|73.28|75.29|72.89|0
1653591660000|2022-05-26 19:01:00|75.19|72.79|75.09|72.69|75.29|72.89|75.09|72.69|0
1653591670000|2022-05-26 19:01:10|75.19|72.79|75.39|72.99|75.49|73.09|75.19|72.79|0
1653591680000|2022-05-26 19:01:20|75.68|73.28|75.78|73.38|75.78|73.38|75.58|73.18|0
1653591690000|2022-05-26 19:01:30|75.68|73.28|75.63|73.23|75.78|73.38|75.63|73.23|0
1653591700000|2022-05-26 19:01:40|75.68|73.28|76.86|74.46|76.86|74.46|75.68|73.28|0
1653591710000|2022-05-26 19:01:50|76.96|74.56|76.86|74.46|77.06|74.66|76.76|74.36|0
1653591720000|2022-05-26 19:02:00|76.76|74.36|77.16|74.76|77.16|74.76|76.76|74.36|0
1653591730000|2022-05-26 19:02:10|77.36|74.96|77.16|74.76|77.46|75.06|77.16|74.76|0
1653591740000|2022-05-26 19:02:20|76.96|74.56|76.86|74.46|76.96|74.56|76.76|74.36|0
1653591750000|2022-05-26 19:02:30|76.76|74.36|76.66|74.26|76.86|74.46|76.66|74.26|0
1653591760000|2022-05-26 19:02:40|76.96|74.56|76.96|74.56|77.06|74.66|76.96|74.56|0
1653591770000|2022-05-26 19:02:50|76.86|74.46|76.96|74.56|76.96|74.56|76.76|74.36|0
1653591780000|2022-05-26 19:03:00|76.86|74.46|77.06|74.66|77.06|74.66|76.86|74.46|0
1653591790000|2022-05-26 19:03:10|77.36|74.96|78.06|75.66|78.06|75.66|77.36|74.96|0
1653591800000|2022-05-26 19:03:20|78.26|75.86|78.16|75.76|78.36|75.96|78.16|75.76|0
1653591810000|2022-05-26 19:03:30|78.06|75.66|77.76|75.36|78.06|75.66|77.76|75.36|0
1653591820000|2022-05-26 19:03:40|78.06|75.66|77.86|75.46|78.16|75.76|77.86|75.46|0
1653591830000|2022-05-26 19:03:50|77.66|75.26|77.76|75.36|77.76|75.36|77.56|75.16|0
1653591840000|2022-05-26 19:04:00|77.96|75.56|78.26|75.86|78.26|75.86|77.96|75.56|0
1653591850000|2022-05-26 19:04:10|78.46|76.06|78.56|76.16|78.66|76.26|78.46|76.06|0
1653591860000|2022-05-26 19:04:20|78.76|76.36|78.76|76.36|78.76|76.36|78.66|76.26|0
1653591870000|2022-05-26 19:04:30|78.66|76.26|78.26|75.86|78.66|76.26|78.26|75.86|0
1653591880000|2022-05-26 19:04:40|78.06|75.66|77.76|75.36|78.06|75.66|77.76|75.36|0
1653591890000|2022-05-26 19:04:50|77.86|75.46|77.96|75.56|77.96|75.56|77.76|75.36|0
1653591900000|2022-05-26 19:05:00|78.06|75.66|78.16|75.76|78.16|75.76|77.96|75.56|0
1653591910000|2022-05-26 19:05:10|77.96|75.56|77.95|75.55|78.26|75.86|77.95|75.55|0
1653591920000|2022-05-26 19:05:20|77.91|75.51|78.16|75.76|78.16|75.76|77.91|75.51|0
1653591930000|2022-05-26 19:05:30|77.95|75.55|77.85|75.45|77.95|75.55|77.85|75.45|0
1653591940000|2022-05-26 19:05:40|77.65|75.25|76.56|74.16|77.65|75.25|76.56|74.16|0
1653591950000|2022-05-26 19:05:50|76.26|73.86|75.97|73.57|76.26|73.86|75.97|73.57|0
1653591960000|2022-05-26 19:06:00|76.17|73.77|75.77|73.37|76.17|73.77|75.77|73.37|0
1653591970000|2022-05-26 19:06:10|75.97|73.57|76.66|74.26|76.66|74.26|75.97|73.57|0
1653591980000|2022-05-26 19:06:20|76.76|74.36|76.76|74.36|76.76|74.36|76.76|74.36|0
1653591990000|2022-05-26 19:06:30|76.86|74.46|76.26|73.86|76.86|74.46|76.26|73.86|0
1653592000000|2022-05-26 19:06:40|76.56|74.16|76.41|74.01|76.56|74.16|76.36|73.96|0
1653592010000|2022-05-26 19:06:50|76.16|73.76|76.16|73.76|76.16|73.76|76.07|73.67|0
1653592020000|2022-05-26 19:07:00|76.26|73.86|76.36|73.96|76.36|73.96|76.26|73.86|0
1653592030000|2022-05-26 19:07:10|76.46|74.06|76.26|73.86|76.56|74.16|76.26|73.86|0
1653592040000|2022-05-26 19:07:20|76.36|73.96|76.16|73.76|76.41|74.01|76.16|73.76|0
1653592050000|2022-05-26 19:07:30|76.36|73.96|76.26|73.86|76.36|73.96|76.26|73.86|0
1653592060000|2022-05-26 19:07:40|76.36|73.96|75.87|73.47|76.36|73.96|75.87|73.47|0
1653592070000|2022-05-26 19:07:50|75.67|73.27|75.18|72.78|75.67|73.27|75.18|72.78|0
1653592080000|2022-05-26 19:08:00|75.47|73.07|75.18|72.78|75.47|73.07|75.18|72.78|0
1653592090000|2022-05-26 19:08:10|75.38|72.98|75.47|73.07|75.57|73.17|75.38|72.98|0
1653592100000|2022-05-26 19:08:20|75.38|72.98|75.57|73.17|75.57|73.17|75.38|72.98|0
1653592110000|2022-05-26 19:08:30|75.67|73.27|75.67|73.27|75.67|73.27|75.57|73.17|0
1653592120000|2022-05-26 19:08:40|75.28|72.88|75.57|73.17|75.57|73.17|75.28|72.88|0
1653592130000|2022-05-26 19:08:50|75.47|73.07|75.38|72.98|75.47|73.07|75.38|72.98|0
1653592140000|2022-05-26 19:09:00|75.28|72.88|75.57|73.17|75.57|73.17|75.28|72.88|0
1653592150000|2022-05-26 19:09:10|75.77|73.37|75.57|73.17|75.77|73.37|75.57|73.17|0
1653592160000|2022-05-26 19:09:20|75.62|73.22|75.67|73.27|75.77|73.37|75.57|73.17|0
1653592170000|2022-05-26 19:09:30|75.57|73.17|75.92|73.52|75.96|73.56|75.57|73.17|0
1653592180000|2022-05-26 19:09:40|75.86|73.46|75.86|73.46|75.96|73.56|75.86|73.46|0
1653592190000|2022-05-26 19:09:50|75.96|73.56|75.77|73.37|75.96|73.56|75.67|73.27|0
1653592200000|2022-05-26 19:10:00|75.86|73.46|75.77|73.37|75.96|73.56|75.77|73.37|0
1653592210000|2022-05-26 19:10:10|75.86|73.46|75.96|73.56|75.96|73.56|75.67|73.27|0
1653592220000|2022-05-26 19:10:20|75.86|73.46|76.06|73.66|76.06|73.66|75.86|73.46|0
1653592230000|2022-05-26 19:10:30|75.96|73.56|76.36|73.96|76.36|73.96|75.86|73.46|0
1653592240000|2022-05-26 19:10:40|76.55|74.15|76.65|74.25|76.75|74.35|76.55|74.15|0
1653592250000|2022-05-26 19:10:50|76.45|74.05|76.16|73.76|76.45|74.05|76.16|73.76|0
1653592260000|2022-05-26 19:11:00|75.96|73.56|76.26|73.86|76.26|73.86|75.96|73.56|0
1653592270000|2022-05-26 19:11:10|76.65|74.25|76.65|74.25|76.75|74.35|76.55|74.15|0
1653592280000|2022-05-26 19:11:20|76.55|74.15|76.45|74.05|76.55|74.15|76.41|74.01|0
1653592290000|2022-05-26 19:11:30|76.55|74.15|76.7|74.3|76.75|74.35|76.55|74.15|0
1653592300000|2022-05-26 19:11:40|76.75|74.35|76.45|74.05|76.8|74.4|76.45|74.05|0
1653592310000|2022-05-26 19:11:50|76.65|74.25|76.25|73.85|76.65|74.25|76.25|73.85|0
1653592320000|2022-05-26 19:12:00|76.4|74|76.65|74.25|76.65|74.25|76.4|74|0
1653592330000|2022-05-26 19:12:10|76.75|74.35|77.05|74.65|77.05|74.65|76.75|74.35|0
1653592340000|2022-05-26 19:12:20|76.95|74.55|76.75|74.35|76.95|74.55|76.75|74.35|0
1653592350000|2022-05-26 19:12:30|76.85|74.45|76.85|74.45|76.95|74.55|76.85|74.45|0
1653592360000|2022-05-26 19:12:40|76.95|74.55|76.75|74.35|76.95|74.55|76.75|74.35|0
1653592370000|2022-05-26 19:12:50|77|74.6|77.14|74.74|77.14|74.74|77|74.6|0
1653592380000|2022-05-26 19:13:00|76.95|74.55|76.65|74.25|76.95|74.55|76.65|74.25|0
1653592390000|2022-05-26 19:13:10|76.75|74.35|76.75|74.35|76.8|74.4|76.75|74.35|0
1653592400000|2022-05-26 19:13:20|76.65|74.25|76.8|74.4|76.94|74.54|76.65|74.25|0
1653592410000|2022-05-26 19:13:30|76.75|74.35|76.75|74.35|76.75|74.35|76.55|74.15|0
1653592420000|2022-05-26 19:13:40|76.94|74.54|77.54|75.14|77.54|75.14|76.94|74.54|0
1653592430000|2022-05-26 19:13:50|77.44|75.04|77.14|74.74|77.44|75.04|77.14|74.74|0
1653592440000|2022-05-26 19:14:00|77.34|74.94|77.44|75.04|77.64|75.24|77.34|74.94|0
1653592450000|2022-05-26 19:14:10|77.34|74.94|77.24|74.84|77.44|75.04|77.24|74.84|0
1653592460000|2022-05-26 19:14:20|77.54|75.14|77.64|75.24|77.74|75.34|77.54|75.14|0
1653592470000|2022-05-26 19:14:30|77.54|75.14|77.54|75.14|77.74|75.34|77.54|75.14|0
1653592480000|2022-05-26 19:14:40|77.64|75.24|77.74|75.34|77.74|75.34|77.64|75.24|0
1653592490000|2022-05-26 19:14:50|77.44|75.04|77.09|74.69|77.44|75.04|77.09|74.69|0
1653592500000|2022-05-26 19:15:00|77.14|74.74|76.74|74.34|77.14|74.74|76.74|74.34|0
1653592510000|2022-05-26 19:15:10|76.64|74.24|77.04|74.64|77.04|74.64|76.64|74.24|0
1653592520000|2022-05-26 19:15:20|77.14|74.74|76.84|74.44|77.14|74.74|76.64|74.24|0
1653592530000|2022-05-26 19:15:30|76.74|74.34|77.24|74.84|77.24|74.84|76.64|74.24|0
1653592540000|2022-05-26 19:15:40|77.44|75.04|77.94|75.54|77.94|75.54|77.44|75.04|0
1653592550000|2022-05-26 19:15:50|77.84|75.44|77.84|75.44|77.84|75.44|77.74|75.34|0
1653592560000|2022-05-26 19:16:00|77.94|75.54|78.74|76.34|78.74|76.34|77.94|75.54|0
1653592570000|2022-05-26 19:16:10|79.15|76.75|79.05|76.65|79.15|76.75|78.94|76.54|0
1653592580000|2022-05-26 19:16:20|79|76.6|79.55|77.15|79.55|77.15|79|76.6|0
1653592590000|2022-05-26 19:16:30|79.45|77.05|79.35|76.95|79.45|77.05|78.94|76.54|0
1653592600000|2022-05-26 19:16:40|79.25|76.85|79.35|76.95|79.45|77.05|79.25|76.85|0
1653592610000|2022-05-26 19:16:50|79.55|77.15|79.65|77.25|79.65|77.25|79.4|77|0
1653592620000|2022-05-26 19:17:00|79.55|77.15|79.35|76.95|79.55|77.15|79.25|76.85|0
1653592630000|2022-05-26 19:17:10|79.55|77.15|79.55|77.15|79.75|77.35|79.55|77.15|0
1653592640000|2022-05-26 19:17:20|79.65|77.25|79.96|77.56|79.96|77.56|79.65|77.25|0
1653592650000|2022-05-26 19:17:30|80.16|77.76|80.47|78.07|80.47|78.07|80.16|77.76|0
1653592660000|2022-05-26 19:17:40|80.37|77.97|80.78|78.38|80.78|78.38|80.37|77.97|0
1653592670000|2022-05-26 19:17:50|80.67|78.27|80.47|78.07|80.67|78.27|80.47|78.07|0
1653592680000|2022-05-26 19:18:00|80.67|78.27|80.78|78.38|80.78|78.38|80.57|78.17|0
1653592690000|2022-05-26 19:18:10|80.67|78.27|80.57|78.17|80.67|78.27|80.57|78.17|0
1653592700000|2022-05-26 19:18:20|80.16|77.76|79.65|77.25|80.16|77.76|79.65|77.25|0
1653592710000|2022-05-26 19:18:30|79.96|77.56|80.16|77.76|80.26|77.86|79.96|77.56|0
1653592720000|2022-05-26 19:18:40|80.06|77.66|80.26|77.86|80.26|77.86|80.06|77.66|0
1653592730000|2022-05-26 19:18:50|80.36|77.96|80.06|77.66|80.36|77.96|80.06|77.66|0
1653592740000|2022-05-26 19:19:00|79.96|77.56|79.75|77.35|80.06|77.66|79.75|77.35|0
1653592750000|2022-05-26 19:19:10|79.45|77.05|78.94|76.54|79.45|77.05|78.94|76.54|0
1653592760000|2022-05-26 19:19:20|78.84|76.44|78.74|76.34|78.84|76.44|78.64|76.24|0
1653592770000|2022-05-26 19:19:30|78.84|76.44|78.84|76.44|78.84|76.44|78.74|76.34|0
1653592780000|2022-05-26 19:19:40|79.14|76.74|79.14|76.74|79.24|76.84|79.14|76.74|0
1653592790000|2022-05-26 19:19:50|78.94|76.54|79.14|76.74|79.14|76.74|78.94|76.54|0
1653592800000|2022-05-26 19:20:00|79.04|76.64|78.84|76.44|79.14|76.74|78.84|76.44|0
1653592810000|2022-05-26 19:20:10|78.63|76.23|79.04|76.64|79.04|76.64|78.63|76.23|0
1653592820000|2022-05-26 19:20:20|79.34|76.94|80.16|77.76|80.16|77.76|79.34|76.94|0
1653592830000|2022-05-26 19:20:30|79.95|77.55|79.95|77.55|79.95|77.55|79.75|77.35|0
1653592840000|2022-05-26 19:20:40|79.85|77.45|79.95|77.55|79.95|77.55|79.85|77.45|0
1653592850000|2022-05-26 19:20:50|80.05|77.65|80.36|77.96|80.36|77.96|80.05|77.65|0
1653592860000|2022-05-26 19:21:00|80.67|78.27|79.85|77.45|80.67|78.27|79.85|77.45|0
1653592870000|2022-05-26 19:21:10|79.95|77.55|80.05|77.65|80.05|77.65|79.95|77.55|0
1653592880000|2022-05-26 19:21:20|80.16|77.76|80.26|77.86|80.26|77.86|80.16|77.76|0
1653592890000|2022-05-26 19:21:30|79.95|77.55|80.26|77.86|80.26|77.86|79.95|77.55|0
1653592900000|2022-05-26 19:21:40|80.05|77.65|80.16|77.76|80.16|77.76|79.85|77.45|0
1653592910000|2022-05-26 19:21:50|80.26|77.86|80.26|77.86|80.26|77.86|80.26|77.86|0
1653592920000|2022-05-26 19:22:00|80.46|78.06|80.87|78.47|80.87|78.47|80.46|78.06|0
1653592930000|2022-05-26 19:22:10|81.08|78.68|81.18|78.78|81.18|78.78|81.03|78.63|0
1653592940000|2022-05-26 19:22:20|80.98|78.58|80.98|78.58|81.03|78.63|80.98|78.58|0
1653592950000|2022-05-26 19:22:30|80.87|78.47|80.82|78.42|81.03|78.63|80.82|78.42|0
1653592960000|2022-05-26 19:22:40|80.77|78.37|81.18|78.78|81.18|78.78|80.67|78.27|0
1653592970000|2022-05-26 19:22:50|81.08|78.68|80.87|78.47|81.08|78.68|80.87|78.47|0
1653592980000|2022-05-26 19:23:00|80.97|78.57|80.67|78.27|80.97|78.57|80.67|78.27|0
1653592990000|2022-05-26 19:23:10|80.26|77.86|80.46|78.06|80.56|78.16|80.26|77.86|0
1653593000000|2022-05-26 19:23:20|80.36|77.96|80.36|77.96|80.36|77.96|80.26|77.86|0
1653593010000|2022-05-26 19:23:30|80.25|77.85|80.66|78.26|80.66|78.26|80.25|77.85|0
1653593020000|2022-05-26 19:23:40|80.77|78.37|80.66|78.26|80.77|78.37|80.66|78.26|0
1653593030000|2022-05-26 19:23:50|80.77|78.37|80.87|78.47|80.97|78.57|80.77|78.37|0
1653593040000|2022-05-26 19:24:00|80.66|78.26|80.36|77.96|80.87|78.47|80.36|77.96|0
1653593050000|2022-05-26 19:24:10|80.46|78.06|80.36|77.96|80.46|78.06|80.36|77.96|0
1653593060000|2022-05-26 19:24:20|80.05|77.65|79.74|77.34|80.15|77.75|79.74|77.34|0
1653593070000|2022-05-26 19:24:30|79.84|77.44|79.95|77.55|80.05|77.65|79.84|77.44|0
1653593080000|2022-05-26 19:24:40|79.84|77.44|79.64|77.24|79.95|77.55|79.64|77.24|0
1653593090000|2022-05-26 19:24:50|79.74|77.34|79.9|77.5|79.9|77.5|79.74|77.34|0
1653593100000|2022-05-26 19:25:00|79.95|77.55|80.15|77.75|80.15|77.75|79.95|77.55|0
1653593110000|2022-05-26 19:25:10|80.35|77.95|80.31|77.91|80.35|77.95|80.25|77.85|0
1653593120000|2022-05-26 19:25:20|80.05|77.65|80.66|78.26|80.66|78.26|80.05|77.65|0
1653593130000|2022-05-26 19:25:30|80.56|78.16|80.41|78.01|80.56|78.16|80.41|78.01|0
1653593140000|2022-05-26 19:25:40|80.56|78.16|80.46|78.06|80.56|78.16|80.46|78.06|0
1653593150000|2022-05-26 19:25:50|80.56|78.16|80.87|78.47|80.87|78.47|80.56|78.16|0
1653593160000|2022-05-26 19:26:00|80.97|78.57|80.97|78.57|80.97|78.57|80.56|78.16|0
1653593170000|2022-05-26 19:26:10|80.76|78.36|80.56|78.16|80.97|78.57|80.56|78.16|0
1653593180000|2022-05-26 19:26:20|80.46|78.06|80.51|78.11|80.56|78.16|80.46|78.06|0
1653593190000|2022-05-26 19:26:30|80.56|78.16|80.45|78.05|80.56|78.16|80.35|77.95|0
1653593200000|2022-05-26 19:26:40|80.25|77.85|80.35|77.95|80.35|77.95|80.1|77.7|0
1653593210000|2022-05-26 19:26:50|80.15|77.75|80.35|77.95|80.35|77.95|80.15|77.75|0
1653593220000|2022-05-26 19:27:00|80.4|78|80.56|78.16|80.66|78.26|80.4|78|0
1653593230000|2022-05-26 19:27:10|80.76|78.36|80.56|78.16|80.86|78.46|80.56|78.16|0
1653593240000|2022-05-26 19:27:20|80.76|78.36|80.71|78.31|80.76|78.36|80.66|78.26|0
1653593250000|2022-05-26 19:27:30|80.56|78.16|80.35|77.95|80.56|78.16|80.25|77.85|0
1653593260000|2022-05-26 19:27:40|79.94|77.54|80.04|77.64|80.04|77.64|79.84|77.44|0
1653593270000|2022-05-26 19:27:50|80.35|77.95|80.15|77.75|80.45|78.05|80.15|77.75|0
1653593280000|2022-05-26 19:28:00|79.84|77.44|79.53|77.13|79.84|77.44|79.53|77.13|0
1653593290000|2022-05-26 19:28:10|79.43|77.03|79.84|77.44|79.84|77.44|79.43|77.03|0
1653593300000|2022-05-26 19:28:20|79.43|77.03|79.43|77.03|79.63|77.23|79.43|77.03|0
1653593310000|2022-05-26 19:28:30|79.63|77.23|78.92|76.52|79.63|77.23|78.92|76.52|0
1653593320000|2022-05-26 19:28:40|78.62|76.22|78.72|76.32|78.82|76.42|78.52|76.12|0
1653593330000|2022-05-26 19:28:50|78.52|76.12|78.42|76.02|78.82|76.42|78.42|76.02|0
1653593340000|2022-05-26 19:29:00|78.62|76.22|78.62|76.22|78.72|76.32|78.62|76.22|0
1653593350000|2022-05-26 19:29:10|78.52|76.12|77.82|75.42|78.52|76.12|77.82|75.42|0
1653593360000|2022-05-26 19:29:20|77.92|75.52|77.92|75.52|78.22|75.82|77.92|75.52|0
1653593370000|2022-05-26 19:29:30|78.12|75.72|78.12|75.72|78.12|75.72|78.12|75.72|0
1653593380000|2022-05-26 19:29:40|78.32|75.92|78.32|75.92|78.52|76.12|78.32|75.92|0
1653593390000|2022-05-26 19:29:50|78.17|75.77|78.72|76.32|78.72|76.32|78.17|75.77|0
1653593400000|2022-05-26 19:30:00|79.02|76.62|78.72|76.32|79.12|76.72|78.72|76.32|0
1653593410000|2022-05-26 19:30:10|78.52|76.12|78.12|75.72|78.52|76.12|78.12|75.72|0
1653593420000|2022-05-26 19:30:20|77.71|75.31|78.22|75.82|78.22|75.82|77.71|75.31|0
1653593430000|2022-05-26 19:30:30|78.12|75.72|78.22|75.82|78.32|75.92|78.12|75.72|0
1653593440000|2022-05-26 19:30:40|77.91|75.51|78.42|76.02|78.42|76.02|77.91|75.51|0
1653593450000|2022-05-26 19:30:50|78.52|76.12|78.62|76.22|78.62|76.22|78.32|75.92|0
1653593460000|2022-05-26 19:31:00|78.97|76.57|79.12|76.72|79.12|76.72|78.97|76.57|0
1653593470000|2022-05-26 19:31:10|78.82|76.42|79.02|76.62|79.02|76.62|78.72|76.32|0
1653593480000|2022-05-26 19:31:20|79.12|76.72|78.57|76.17|79.12|76.72|78.57|76.17|0
1653593490000|2022-05-26 19:31:30|78.52|76.12|78.41|76.01|78.52|76.12|78.41|76.01|0
1653593500000|2022-05-26 19:31:40|78.62|76.22|78.41|76.01|78.62|76.22|78.27|75.87|0
1653593510000|2022-05-26 19:31:50|78.31|75.91|78.31|75.91|78.31|75.91|78.01|75.61|0
1653593520000|2022-05-26 19:32:00|78.21|75.81|77.91|75.51|78.31|75.91|77.91|75.51|0
1653593530000|2022-05-26 19:32:10|78.01|75.61|78.21|75.81|78.31|75.91|78.01|75.61|0
1653593540000|2022-05-26 19:32:20|78.41|76.01|78.31|75.91|78.41|76.01|78.11|75.71|0
1653593550000|2022-05-26 19:32:30|78.62|76.22|78.72|76.32|78.72|76.32|78.57|76.17|0
1653593560000|2022-05-26 19:32:40|79.12|76.72|78.92|76.52|79.12|76.72|78.92|76.52|0
1653593570000|2022-05-26 19:32:50|79.02|76.62|78.82|76.42|79.02|76.62|78.82|76.42|0
1653593580000|2022-05-26 19:33:00|78.72|76.32|78.71|76.31|78.72|76.32|78.61|76.21|0
1653593590000|2022-05-26 19:33:10|78.92|76.52|79.32|76.92|79.42|77.02|78.92|76.52|0
1653593600000|2022-05-26 19:33:20|79.02|76.62|79.02|76.62|79.02|76.62|78.82|76.42|0
1653593610000|2022-05-26 19:33:30|78.82|76.42|78.21|75.81|78.82|76.42|78.21|75.81|0
1653593620000|2022-05-26 19:33:40|78.11|75.71|78.21|75.81|78.41|76.01|78.11|75.71|0
1653593630000|2022-05-26 19:33:50|78.41|76.01|78.21|75.81|78.41|76.01|78.21|75.81|0
1653593640000|2022-05-26 19:34:00|77.91|75.51|77.91|75.51|77.91|75.51|77.81|75.41|0
1653593650000|2022-05-26 19:34:10|77.81|75.41|77.91|75.51|77.91|75.51|77.81|75.41|0
1653593660000|2022-05-26 19:34:20|77.81|75.41|77.31|74.91|77.81|75.41|77.31|74.91|0
1653593670000|2022-05-26 19:34:30|77.11|74.71|77.36|74.96|77.41|75.01|77.11|74.71|0
1653593680000|2022-05-26 19:34:40|77.61|75.21|77.81|75.41|77.81|75.41|77.51|75.11|0
1653593690000|2022-05-26 19:34:50|78.01|75.61|77.41|75.01|78.01|75.61|77.41|75.01|0
1653593700000|2022-05-26 19:35:00|77.51|75.11|77.51|75.11|77.51|75.11|77.31|74.91|0
1653593710000|2022-05-26 19:35:10|77.71|75.31|77.61|75.21|77.81|75.41|77.61|75.21|0
1653593720000|2022-05-26 19:35:20|77.81|75.41|77.81|75.41|77.81|75.41|77.71|75.31|0
1653593730000|2022-05-26 19:35:30|77.91|75.51|77.61|75.21|78.01|75.61|77.61|75.21|0
1653593740000|2022-05-26 19:35:40|77.81|75.41|78.11|75.71|78.11|75.71|77.81|75.41|0
1653593750000|2022-05-26 19:35:50|78.51|76.11|78.41|76.01|78.51|76.11|78.21|75.81|0
1653593760000|2022-05-26 19:36:00|78.21|75.81|78.51|76.11|78.61|76.21|78.21|75.81|0
1653593770000|2022-05-26 19:36:10|78.61|76.21|78.41|76.01|78.71|76.31|78.41|76.01|0
1653593780000|2022-05-26 19:36:20|78.61|76.21|78.41|76.01|78.71|76.31|78.41|76.01|0
1653593790000|2022-05-26 19:36:30|78.61|76.21|78.71|76.31|78.81|76.41|78.61|76.21|0
1653593800000|2022-05-26 19:36:40|78.61|76.21|78.51|76.11|78.61|76.21|78.41|76.01|0
1653593810000|2022-05-26 19:36:50|78.31|75.91|78.21|75.81|78.31|75.91|78.1|75.7|0
1653593820000|2022-05-26 19:37:00|78.26|75.86|77.9|75.5|78.26|75.86|77.9|75.5|0
1653593830000|2022-05-26 19:37:10|77.8|75.4|77.9|75.5|78|75.6|77.8|75.4|0
1653593840000|2022-05-26 19:37:20|77.8|75.4|78.1|75.7|78.1|75.7|77.8|75.4|0
1653593850000|2022-05-26 19:37:30|78.2|75.8|78.2|75.8|78.2|75.8|78.1|75.7|0
1653593860000|2022-05-26 19:37:40|78|75.6|78|75.6|78|75.6|77.9|75.5|0
1653593870000|2022-05-26 19:37:50|78.26|75.86|78.2|75.8|78.3|75.9|78.1|75.7|0
1653593880000|2022-05-26 19:38:00|77.7|75.3|77|74.6|77.7|75.3|77|74.6|0
1653593890000|2022-05-26 19:38:10|77.2|74.8|77.2|74.8|77.4|75|77.2|74.8|0
1653593900000|2022-05-26 19:38:20|77.3|74.9|77.1|74.7|77.3|74.9|76.9|74.5|0
1653593910000|2022-05-26 19:38:30|76.9|74.5|76.9|74.5|76.9|74.5|76.81|74.41|0
1653593920000|2022-05-26 19:38:40|76.71|74.31|76.81|74.41|76.81|74.41|76.31|73.91|0
1653593930000|2022-05-26 19:38:50|77.1|74.7|77|74.6|77.1|74.7|77|74.6|0
1653593940000|2022-05-26 19:39:00|77.3|74.9|77.5|75.1|77.5|75.1|77|74.6|0
1653593950000|2022-05-26 19:39:10|77.4|75|77.4|75|77.4|75|77.3|74.9|0
1653593960000|2022-05-26 19:39:20|77.5|75.1|77.5|75.1|77.7|75.3|77.5|75.1|0
1653593970000|2022-05-26 19:39:30|77.4|75|77.4|75|77.6|75.2|77.4|75|0
1653593980000|2022-05-26 19:39:40|77.1|74.7|76.7|74.3|77.1|74.7|76.7|74.3|0
1653593990000|2022-05-26 19:39:50|76.61|74.21|76.51|74.11|76.61|74.21|76.41|74.01|0
1653594000000|2022-05-26 19:40:00|76.7|74.3|76.7|74.3|76.7|74.3|76.7|74.3|0
1653594010000|2022-05-26 19:40:10|76.51|74.11|76.8|74.4|76.8|74.4|76.51|74.11|0
1653594020000|2022-05-26 19:40:20|76.51|74.11|76.06|73.66|76.51|74.11|76.01|73.61|0
1653594030000|2022-05-26 19:40:30|76.41|74.01|76.31|73.91|76.41|74.01|76.21|73.81|0
1653594040000|2022-05-26 19:40:40|76.21|73.81|76.26|73.86|76.26|73.86|76.21|73.81|0
1653594050000|2022-05-26 19:40:50|76.21|73.81|76.26|73.86|76.41|74.01|76.21|73.81|0
1653594060000|2022-05-26 19:41:00|76.41|74.01|76.01|73.61|76.41|74.01|76.01|73.61|0
1653594070000|2022-05-26 19:41:10|76.41|74.01|76.41|74.01|76.5|74.1|76.31|73.91|0
1653594080000|2022-05-26 19:41:20|76.46|74.06|76.21|73.81|76.46|74.06|76.01|73.61|0
1653594090000|2022-05-26 19:41:30|76.11|73.71|76.01|73.61|76.11|73.71|76.01|73.61|0
1653594100000|2022-05-26 19:41:40|75.81|73.41|75.81|73.41|75.91|73.51|75.81|73.41|0
1653594110000|2022-05-26 19:41:50|75.62|73.22|75.42|73.02|75.62|73.22|75.42|73.02|0
1653594120000|2022-05-26 19:42:00|75.52|73.12|75.62|73.22|75.71|73.31|75.52|73.12|0
1653594130000|2022-05-26 19:42:10|75.52|73.12|75.52|73.12|75.67|73.27|75.52|73.12|0
1653594140000|2022-05-26 19:42:20|75.62|73.22|75.91|73.51|75.91|73.51|75.62|73.22|0
1653594150000|2022-05-26 19:42:30|75.81|73.41|75.81|73.41|75.81|73.41|75.81|73.41|0
1653594160000|2022-05-26 19:42:40|75.62|73.22|75.71|73.31|75.71|73.31|75.62|73.22|0
1653594170000|2022-05-26 19:42:50|75.81|73.41|75.81|73.41|75.81|73.41|75.71|73.31|0
1653594180000|2022-05-26 19:43:00|75.71|73.31|75.42|73.02|75.71|73.31|75.42|73.02|0
1653594190000|2022-05-26 19:43:10|75.13|72.73|74.93|72.53|75.13|72.73|74.93|72.53|0
1653594200000|2022-05-26 19:43:20|75.13|72.73|75.03|72.63|75.22|72.82|75.03|72.63|0
1653594210000|2022-05-26 19:43:30|74.93|72.53|75.12|72.72|75.22|72.82|74.93|72.53|0
1653594220000|2022-05-26 19:43:40|75.03|72.63|74.93|72.53|75.03|72.63|74.93|72.53|0
1653594230000|2022-05-26 19:43:50|74.74|72.34|74.73|72.33|74.74|72.34|74.69|72.29|0
1653594240000|2022-05-26 19:44:00|74.54|72.14|74.64|72.24|74.64|72.24|74.4|72|0
1653594250000|2022-05-26 19:44:10|74.83|72.43|74.73|72.33|74.83|72.43|74.64|72.24|0
1653594260000|2022-05-26 19:44:20|74.93|72.53|74.83|72.43|74.93|72.53|74.83|72.43|0
1653594270000|2022-05-26 19:44:30|74.73|72.33|74.64|72.24|74.73|72.33|74.64|72.24|0
1653594280000|2022-05-26 19:44:40|74.54|72.14|74.54|72.14|74.64|72.24|74.54|72.14|0
1653594290000|2022-05-26 19:44:50|74.64|72.24|74.25|71.85|74.64|72.24|74.25|71.85|0
1653594300000|2022-05-26 19:45:00|74.06|71.66|73.96|71.56|74.06|71.66|73.96|71.56|0
1653594310000|2022-05-26 19:45:10|74.05|71.65|73.67|71.27|74.05|71.65|73.67|71.27|0
1653594320000|2022-05-26 19:45:20|73.57|71.17|73.67|71.27|73.77|71.37|73.57|71.17|0
1653594330000|2022-05-26 19:45:30|73.76|71.36|73.38|70.98|73.76|71.36|73.38|70.98|0
1653594340000|2022-05-26 19:45:40|73.48|71.08|73.67|71.27|73.67|71.27|73.38|70.98|0
1653594350000|2022-05-26 19:45:50|73.76|71.36|75.02|72.62|75.02|72.62|73.76|71.36|0
1653594360000|2022-05-26 19:46:00|74.63|72.23|74.83|72.43|74.83|72.43|74.63|72.23|0
1653594370000|2022-05-26 19:46:10|74.63|72.23|73.86|71.46|74.63|72.23|73.86|71.46|0
1653594380000|2022-05-26 19:46:20|73.96|71.56|74.05|71.65|74.25|71.85|73.96|71.56|0
1653594390000|2022-05-26 19:46:30|73.96|71.56|73.67|71.27|73.96|71.56|73.67|71.27|0
1653594400000|2022-05-26 19:46:40|73.76|71.36|73.67|71.27|73.76|71.36|73.67|71.27|0
1653594410000|2022-05-26 19:46:50|73.57|71.17|73.91|71.51|73.91|71.51|73.57|71.17|0
1653594420000|2022-05-26 19:47:00|73.86|71.46|73.67|71.27|73.86|71.46|73.57|71.17|0
1653594430000|2022-05-26 19:47:10|73.76|71.36|73.67|71.27|73.76|71.36|73.47|71.07|0
1653594440000|2022-05-26 19:47:20|73.76|71.36|74.24|71.84|74.24|71.84|73.76|71.36|0
1653594450000|2022-05-26 19:47:30|74.34|71.94|74.53|72.13|74.53|72.13|74.34|71.94|0
1653594460000|2022-05-26 19:47:40|74.83|72.43|74.73|72.33|74.92|72.52|74.73|72.33|0
1653594470000|2022-05-26 19:47:50|74.24|71.84|74.15|71.75|74.24|71.84|73.95|71.55|0
1653594480000|2022-05-26 19:48:00|74.34|71.94|74.34|71.94|74.53|72.13|74.34|71.94|0
1653594490000|2022-05-26 19:48:10|74.15|71.75|74.05|71.65|74.24|71.84|74.05|71.65|0
1653594500000|2022-05-26 19:48:20|73.95|71.55|73.95|71.55|73.95|71.55|73.86|71.46|0
1653594510000|2022-05-26 19:48:30|73.86|71.46|73.66|71.26|73.86|71.46|73.66|71.26|0
1653594520000|2022-05-26 19:48:40|73.38|70.98|73.28|70.88|73.38|70.98|73.18|70.78|0
1653594530000|2022-05-26 19:48:50|73.38|70.98|73.09|70.69|73.38|70.98|72.99|70.59|0
1653594540000|2022-05-26 19:49:00|72.99|70.59|72.9|70.5|72.99|70.59|72.71|70.31|0
1653594550000|2022-05-26 19:49:10|72.8|70.4|72.9|70.5|72.9|70.5|72.71|70.31|0
1653594560000|2022-05-26 19:49:20|72.99|70.59|72.71|70.31|72.99|70.59|72.71|70.31|0
1653594570000|2022-05-26 19:49:30|72.8|70.4|72.7|70.3|72.8|70.4|72.7|70.3|0
1653594580000|2022-05-26 19:49:40|72.51|70.11|72.7|70.3|72.7|70.3|72.51|70.11|0
1653594590000|2022-05-26 19:49:50|72.9|70.5|72.61|70.21|72.9|70.5|72.61|70.21|0
1653594600000|2022-05-26 19:50:00|71.66|69.26|72.32|69.92|72.32|69.92|71.57|69.17|0
1653594610000|2022-05-26 19:50:10|72.23|69.83|72.99|70.59|73.18|70.78|72.23|69.83|0
1653594620000|2022-05-26 19:50:20|72.89|70.49|72.7|70.3|73.18|70.78|72.7|70.3|0
1653594630000|2022-05-26 19:50:30|72.99|70.59|74.14|71.74|74.24|71.84|72.99|70.59|0
1653594640000|2022-05-26 19:50:40|74.05|71.65|73.56|71.16|74.05|71.65|73.56|71.16|0
1653594650000|2022-05-26 19:50:50|73.47|71.07|73.56|71.16|73.66|71.26|73.47|71.07|0
1653594660000|2022-05-26 19:51:00|73.85|71.45|74.24|71.84|74.24|71.84|73.66|71.26|0
1653594670000|2022-05-26 19:51:10|73.77|71.37|74.25|71.85|74.25|71.85|73.77|71.37|0
1653594680000|2022-05-26 19:51:20|74.16|71.76|74.06|71.66|74.16|71.76|73.77|71.37|0
1653594690000|2022-05-26 19:51:30|74.25|71.85|74.25|71.85|74.25|71.85|74.16|71.76|0
1653594700000|2022-05-26 19:51:40|74.06|71.66|74.06|71.66|74.06|71.66|73.77|71.37|0
1653594710000|2022-05-26 19:51:50|73.92|71.52|74.35|71.95|74.35|71.95|73.92|71.52|0
1653594720000|2022-05-26 19:52:00|74.69|72.29|74.94|72.54|74.94|72.54|74.69|72.29|0
1653594730000|2022-05-26 19:52:10|74.74|72.34|74.84|72.44|75.13|72.73|74.74|72.34|0
1653594740000|2022-05-26 19:52:20|75.03|72.63|74.84|72.44|75.03|72.63|74.84|72.44|0
1653594750000|2022-05-26 19:52:30|74.64|72.24|74.06|71.66|74.64|72.24|74.06|71.66|0
1653594760000|2022-05-26 19:52:40|73.67|71.27|73.48|71.08|73.67|71.27|73.28|70.88|0
1653594770000|2022-05-26 19:52:50|73.67|71.27|74.15|71.75|74.15|71.75|73.67|71.27|0
1653594780000|2022-05-26 19:53:00|73.77|71.37|74.25|71.85|74.25|71.85|73.77|71.37|0
1653594790000|2022-05-26 19:53:10|74.35|71.95|74.15|71.75|74.35|71.95|74.15|71.75|0
1653594800000|2022-05-26 19:53:20|74.25|71.85|74.25|71.85|74.25|71.85|74.15|71.75|0
1653594810000|2022-05-26 19:53:30|74.06|71.66|74.15|71.75|74.35|71.95|74.06|71.66|0
1653594820000|2022-05-26 19:53:40|74.45|72.05|74.45|72.05|74.45|72.05|74.45|72.05|0
1653594830000|2022-05-26 19:53:50|74.54|72.14|74.74|72.34|74.93|72.53|74.54|72.14|0
1653594840000|2022-05-26 19:54:00|74.84|72.44|75.33|72.93|75.33|72.93|74.84|72.44|0
1653594850000|2022-05-26 19:54:10|75.42|73.02|75.23|72.83|75.42|73.02|75.03|72.63|0
1653594860000|2022-05-26 19:54:20|75.33|72.93|74.84|72.44|75.33|72.93|74.74|72.34|0
1653594870000|2022-05-26 19:54:30|74.93|72.53|74.83|72.43|74.93|72.53|74.83|72.43|0
1653594880000|2022-05-26 19:54:40|74.44|72.04|75.62|73.22|75.62|73.22|74.44|72.04|0
1653594890000|2022-05-26 19:54:50|75.72|73.32|76.41|74.01|76.41|74.01|75.72|73.32|0
1653594900000|2022-05-26 19:55:00|76.71|74.31|75.92|73.52|76.71|74.31|75.92|73.52|0
1653594910000|2022-05-26 19:55:10|75.82|73.42|76.31|73.91|76.31|73.91|75.72|73.32|0
1653594920000|2022-05-26 19:55:20|76.11|73.71|76.11|73.71|76.31|73.91|76.11|73.71|0
1653594930000|2022-05-26 19:55:30|75.92|73.52|76.51|74.11|76.51|74.11|75.92|73.52|0
1653594940000|2022-05-26 19:55:40|76.41|74.01|76.41|74.01|76.61|74.21|76.41|74.01|0
1653594950000|2022-05-26 19:55:50|76.81|74.41|76.91|74.51|76.91|74.51|76.66|74.26|0
1653594960000|2022-05-26 19:56:00|77.11|74.71|76.91|74.51|77.21|74.81|76.91|74.51|0
1653594970000|2022-05-26 19:56:10|76.61|74.21|76.71|74.31|76.71|74.31|76.41|74.01|0
1653594980000|2022-05-26 19:56:20|76.81|74.41|76.51|74.11|76.81|74.41|76.51|74.11|0
1653594990000|2022-05-26 19:56:30|76.41|74.01|76.71|74.31|76.71|74.31|76.31|73.91|0
1653595000000|2022-05-26 19:56:40|76.51|74.11|76.86|74.46|76.91|74.51|76.51|74.11|0
1653595010000|2022-05-26 19:56:50|76.91|74.51|77.01|74.61|77.01|74.61|76.91|74.51|0
1653595020000|2022-05-26 19:57:00|77.06|74.66|77.41|75.01|77.41|75.01|77.06|74.66|0
1653595030000|2022-05-26 19:57:10|77.91|75.51|78.31|75.91|78.31|75.91|77.91|75.51|0
1653595040000|2022-05-26 19:57:20|78.42|76.02|78.52|76.12|78.52|76.12|78.31|75.91|0
1653595050000|2022-05-26 19:57:30|78.31|75.91|78.62|76.22|78.62|76.22|78.31|75.91|0
1653595060000|2022-05-26 19:57:40|78.72|76.32|78.01|75.61|78.72|76.32|78.01|75.61|0
1653595070000|2022-05-26 19:57:50|77.81|75.41|77.81|75.41|77.91|75.51|77.81|75.41|0
1653595080000|2022-05-26 19:58:00|78.06|75.66|78.41|76.01|78.41|76.01|78.06|75.66|0
1653595090000|2022-05-26 19:58:10|77.71|75.31|77.51|75.11|77.71|75.31|77.51|75.11|0
1653595100000|2022-05-26 19:58:20|77.66|75.26|77.61|75.21|77.81|75.41|77.61|75.21|0
1653595110000|2022-05-26 19:58:30|77.51|75.11|77.61|75.21|77.91|75.51|77.51|75.11|0
1653595120000|2022-05-26 19:58:40|77.71|75.31|77.61|75.21|77.81|75.41|77.61|75.21|0
1653595130000|2022-05-26 19:58:50|77.4|75|77.3|74.9|77.4|75|77.2|74.8|0
1653595140000|2022-05-26 19:59:00|77.71|75.31|77.61|75.21|77.71|75.31|77.5|75.1|0
1653595150000|2022-05-26 19:59:10|77.3|74.9|77.61|75.21|77.71|75.31|77.2|74.8|0
1653595160000|2022-05-26 19:59:20|77.5|75.1|77.2|74.8|77.81|75.41|77.2|74.8|0
1653595170000|2022-05-26 19:59:30|77.6|75.2|77.71|75.31|77.81|75.41|77.4|75|0
1653595180000|2022-05-26 19:59:40|77.5|75.1|77.05|74.65|77.5|75.1|77.05|74.65|0
1653595190000|2022-05-26 19:59:50|76.66|74.26|77.81|75.41|77.81|75.41|76.4|74|0
1653595200000|2022-05-26 20:00:00|77.5|75.1|78.26|75.86|78.26|75.86|77.5|75.1|0
1653595210000|2022-05-26 20:00:10|78.51|76.11|78.11|75.71|78.61|76.21|78.11|75.71|0
1653595220000|2022-05-26 20:00:20|78.01|75.61|77.8|75.4|78.01|75.61|77.8|75.4|0
1653595230000|2022-05-26 20:00:30|78.01|75.61|78.11|75.71|78.21|75.81|78.01|75.61|0
1653595240000|2022-05-26 20:00:40|78.21|75.81|78.11|75.71|78.26|75.86|78.01|75.61|0
1653595250000|2022-05-26 20:00:50|78.01|75.61|78.01|75.61|78.01|75.61|77.9|75.5|0
1653595260000|2022-05-26 20:01:00|77.9|75.5|78.21|75.81|78.21|75.81|77.9|75.5|0
1653595270000|2022-05-26 20:01:10|78.26|75.86|78.51|76.11|78.51|76.11|78.21|75.81|0
1653595280000|2022-05-26 20:01:20|78.71|76.31|78.92|76.52|78.92|76.52|78.71|76.31|0
1653595290000|2022-05-26 20:01:30|79.02|76.62|78.92|76.52|79.02|76.62|78.92|76.52|0
1653595300000|2022-05-26 20:01:40|78.81|76.41|78.71|76.31|78.81|76.41|78.71|76.31|0
1653595310000|2022-05-26 20:01:50|78.61|76.21|78.41|76.01|78.61|76.21|78.41|76.01|0
1653595320000|2022-05-26 20:02:00|78.51|76.11|78.51|76.11|78.51|76.11|78.51|76.11|0
1653595330000|2022-05-26 20:02:10|78.41|76.01|78.51|76.11|78.51|76.11|78.41|76.01|0
1653595340000|2022-05-26 20:02:20|78.61|76.21|77.93|75.53|78.61|76.21|77.93|75.53|0
1653595350000|2022-05-26 20:02:30|77.73|75.33|77.73|75.33|77.73|75.33|77.73|75.33|0
1653595360000|2022-05-26 20:02:40|77.63|75.23|77.83|75.43|77.83|75.43|77.63|75.23|0
1653595370000|2022-05-26 20:02:50|77.73|75.33|78.14|75.74|78.14|75.74|77.73|75.33|0
1653595380000|2022-05-26 20:03:00|78.24|75.84|78.24|75.84|78.34|75.94|78.24|75.84|0
1653595390000|2022-05-26 20:03:10|78.14|75.74|78.13|75.73|78.14|75.74|77.88|75.48|0
1653595400000|2022-05-26 20:03:20|78.34|75.94|78.34|75.94|78.44|76.04|78.34|75.94|0
1653595410000|2022-05-26 20:03:30|78.44|76.04|78.64|76.24|78.64|76.24|78.44|76.04|0
1653595420000|2022-05-26 20:03:40|78.74|76.34|78.74|76.34|78.74|76.34|78.74|76.34|0
1653595430000|2022-05-26 20:03:50|78.85|76.45|78.54|76.14|78.85|76.45|78.54|76.14|0
1653595440000|2022-05-26 20:04:00|78.44|76.04|78.13|75.73|78.44|76.04|78.13|75.73|0
1653595450000|2022-05-26 20:04:10|78.23|75.83|78.44|76.04|78.44|76.04|78.23|75.83|0
1653595460000|2022-05-26 20:04:20|78.54|76.14|78.44|76.04|78.54|76.14|78.44|76.04|0
1653595470000|2022-05-26 20:04:30|78.74|76.34|78.85|76.45|78.85|76.45|78.74|76.34|0
1653595480000|2022-05-26 20:04:40|78.8|76.4|78.85|76.45|78.85|76.45|78.74|76.34|0
1653595490000|2022-05-26 20:04:50|78.84|76.44|78.95|76.55|78.95|76.55|78.84|76.44|0
1653595500000|2022-05-26 20:05:00|79.05|76.65|79.56|77.16|79.56|77.16|79.05|76.65|0
1653595510000|2022-05-26 20:05:10|79.46|77.06|79.46|77.06|79.46|77.06|79.46|77.06|0
1653595520000|2022-05-26 20:05:20|79.56|77.16|79.87|77.47|79.87|77.47|79.56|77.16|0
1653595530000|2022-05-26 20:05:30|80.08|77.68|80.08|77.68|80.08|77.68|80.08|77.68|0
1653595540000|2022-05-26 20:05:40|80.18|77.78|80.18|77.78|80.18|77.78|80.18|77.78|0
1653595550000|2022-05-26 20:05:50|80.39|77.99|80.28|77.88|80.49|78.09|80.28|77.88|0
1653595560000|2022-05-26 20:06:00|80.18|77.78|79.97|77.57|80.18|77.78|79.97|77.57|0
1653595570000|2022-05-26 20:06:10|79.87|77.47|79.77|77.37|79.87|77.47|79.66|77.26|0
1653595580000|2022-05-26 20:06:20|79.97|77.57|79.97|77.57|80.07|77.67|79.97|77.57|0
1653595590000|2022-05-26 20:06:30|79.77|77.37|79.97|77.57|79.97|77.57|79.77|77.37|0
1653595600000|2022-05-26 20:06:40|79.87|77.47|79.56|77.16|79.87|77.47|79.56|77.16|0
1653595610000|2022-05-26 20:06:50|79.76|77.36|79.87|77.47|80.02|77.62|79.76|77.36|0
1653595620000|2022-05-26 20:07:00|79.76|77.36|79.76|77.36|79.97|77.57|79.76|77.36|0
1653595630000|2022-05-26 20:07:10|79.87|77.47|79.87|77.47|79.87|77.47|79.87|77.47|0
1653595640000|2022-05-26 20:07:20|79.76|77.36|79.76|77.36|79.87|77.47|79.76|77.36|0
1653595650000|2022-05-26 20:07:30|79.56|77.16|79.45|77.05|79.56|77.16|79.45|77.05|0
1653595660000|2022-05-26 20:07:40|79.35|76.95|79.35|76.95|79.35|76.95|79.35|76.95|0
1653595670000|2022-05-26 20:07:50|79.25|76.85|79.35|76.95|79.35|76.95|79.15|76.75|0
1653595680000|2022-05-26 20:08:00|79.15|76.75|79.45|77.05|79.45|77.05|79.15|76.75|0
1653595690000|2022-05-26 20:08:10|79.25|76.85|79.25|76.85|79.25|76.85|79.15|76.75|0
1653595700000|2022-05-26 20:08:20|79.35|76.95|79.45|77.05|79.45|77.05|79.35|76.95|0
1653595710000|2022-05-26 20:08:30|79.56|77.16|79.76|77.36|79.76|77.36|79.56|77.16|0
1653595720000|2022-05-26 20:08:40|79.86|77.46|80.07|77.67|80.07|77.67|79.86|77.46|0
1653595730000|2022-05-26 20:08:50|79.97|77.57|80.17|77.77|80.17|77.77|79.97|77.57|0
1653595740000|2022-05-26 20:09:00|80.07|77.67|80.07|77.67|80.17|77.77|79.97|77.57|0
1653595750000|2022-05-26 20:09:10|79.97|77.57|79.76|77.36|79.97|77.57|79.76|77.36|0
1653595760000|2022-05-26 20:09:20|79.66|77.26|79.86|77.46|79.86|77.46|79.66|77.26|0
1653595770000|2022-05-26 20:09:30|79.45|77.05|79.55|77.15|79.61|77.21|79.45|77.05|0
1653595780000|2022-05-26 20:09:40|79.66|77.26|79.55|77.15|79.66|77.26|79.55|77.15|0
1653595790000|2022-05-26 20:09:50|79.66|77.26|79.55|77.15|79.66|77.26|79.55|77.15|0
1653595800000|2022-05-26 20:10:00|79.35|76.95|79.35|76.95|79.35|76.95|79.35|76.95|0
1653595810000|2022-05-26 20:10:10|79.25|76.85|79.45|77.05|79.45|77.05|79.14|76.74|0
1653595820000|2022-05-26 20:10:20|79.35|76.95|79.25|76.85|79.35|76.95|79.25|76.85|0
1653595830000|2022-05-26 20:10:30|79.2|76.8|79.04|76.64|79.2|76.8|79.04|76.64|0
1653595840000|2022-05-26 20:10:40|78.94|76.54|79.04|76.64|79.04|76.64|78.94|76.54|0
1653595850000|2022-05-26 20:10:50|78.99|76.59|79.04|76.64|79.04|76.64|78.94|76.54|0
1653595860000|2022-05-26 20:11:00|79.14|76.74|79.14|76.74|79.2|76.8|79.14|76.74|0
1653595870000|2022-05-26 20:11:10|79.24|76.84|79.3|76.9|79.3|76.9|79.14|76.74|0
1653595880000|2022-05-26 20:11:20|79.45|77.05|79.35|76.95|79.45|77.05|79.3|76.9|0
1653595890000|2022-05-26 20:11:30|79.45|77.05|79.35|76.95|79.45|77.05|79.35|76.95|0
1653595900000|2022-05-26 20:11:40|79.3|76.9|79.24|76.84|79.3|76.9|79.24|76.84|0
1653595910000|2022-05-26 20:11:50|79.14|76.74|79.14|76.74|79.14|76.74|79.14|76.74|0
1653595920000|2022-05-26 20:12:00|79.19|76.79|79.14|76.74|79.19|76.79|79.14|76.74|0
1653595930000|2022-05-26 20:12:10|79.19|76.79|79.04|76.64|79.19|76.79|79.04|76.64|0
1653595940000|2022-05-26 20:12:20|79.19|76.79|79.34|76.94|79.34|76.94|79.19|76.79|0
1653595950000|2022-05-26 20:12:30|79.24|76.84|79.14|76.74|79.34|76.94|79.14|76.74|0
1653595960000|2022-05-26 20:12:40|79.24|76.84|79.24|76.84|79.24|76.84|79.24|76.84|0
1653595970000|2022-05-26 20:12:50|79.55|77.15|79.45|77.05|79.55|77.15|79.45|77.05|0
1653595980000|2022-05-26 20:13:00|79.55|77.15|79.55|77.15|79.55|77.15|79.45|77.05|0
1653595990000|2022-05-26 20:13:10|79.5|77.1|79.45|77.05|79.5|77.1|79.34|76.94|0
1653596000000|2022-05-26 20:13:20|79.5|77.1|79.45|77.05|79.5|77.1|79.34|76.94|0
1653596010000|2022-05-26 20:13:30|79.34|76.94|79.34|76.94|79.45|77.05|79.34|76.94|0
1653596020000|2022-05-26 20:13:40|79.45|77.05|79.65|77.25|79.65|77.25|79.45|77.05|0
1653596030000|2022-05-26 20:13:50|79.75|77.35|79.86|77.46|79.86|77.46|79.75|77.35|0
1653596040000|2022-05-26 20:14:00|79.96|77.56|79.5|77.1|79.96|77.56|79.5|77.1|0
1653596050000|2022-05-26 20:14:10|79.55|77.15|79.65|77.25|79.65|77.25|79.55|77.15|0
1653596060000|2022-05-26 20:14:20|79.86|77.46|79.96|77.56|79.96|77.56|79.86|77.46|0
1653596070000|2022-05-26 20:14:30|79.86|77.46|79.86|77.46|79.86|77.46|79.86|77.46|0
1653596080000|2022-05-26 20:14:40|79.96|77.56|79.86|77.46|79.96|77.56|79.75|77.35|0
1653596090000|2022-05-26 20:14:50|79.85|77.45|79.81|77.41|79.85|77.45|79.81|77.41|0
1653596110000|2022-05-26 20:15:10|80.2|77.32|79.99|77.11|80.2|77.32|79.99|77.11|0
1653596120000|2022-05-26 20:15:20|79.68|76.8|79.99|77.11|79.99|77.11|79.68|76.8|0
1653596130000|2022-05-26 20:15:30|79.89|77.01|79.79|76.91|80.09|77.21|79.79|76.91|0
1653596140000|2022-05-26 20:15:40|79.78|76.9|79.78|76.9|79.78|76.9|79.68|76.8|0
1653596150000|2022-05-26 20:15:50|80.09|77.21|79.99|77.11|80.09|77.21|79.89|77.01|0
1653596160000|2022-05-26 20:16:00|79.84|76.96|79.73|76.85|79.84|76.96|79.73|76.85|0
1653596170000|2022-05-26 20:16:10|79.68|76.8|79.63|76.75|79.68|76.8|79.58|76.7|0
1653596180000|2022-05-26 20:16:20|79.58|76.7|79.48|76.6|79.58|76.7|79.48|76.6|0
1653596190000|2022-05-26 20:16:30|79.37|76.49|79.07|76.19|79.37|76.49|79.07|76.19|0
1653596200000|2022-05-26 20:16:40|79.17|76.29|79.07|76.19|79.17|76.29|79.07|76.19|0
1653596210000|2022-05-26 20:16:50|78.96|76.08|79.07|76.19|79.07|76.19|78.96|76.08|0
1653596220000|2022-05-26 20:17:00|78.96|76.08|79.07|76.19|79.07|76.19|78.96|76.08|0
1653596230000|2022-05-26 20:17:10|79.12|76.24|79.37|76.49|79.37|76.49|79.12|76.24|0
1653596240000|2022-05-26 20:17:20|79.22|76.34|79.12|76.24|79.27|76.39|79.12|76.24|0
1653596250000|2022-05-26 20:17:30|79.17|76.29|79.17|76.29|79.27|76.39|79.06|76.18|0
1653596260000|2022-05-26 20:17:40|79.06|76.18|79.06|76.18|79.06|76.18|78.96|76.08|0
1653596270000|2022-05-26 20:17:50|79.17|76.29|79.06|76.18|79.17|76.29|79.06|76.18|0
1653596280000|2022-05-26 20:18:00|79.17|76.29|79.27|76.39|79.27|76.39|79.06|76.18|0
1653596290000|2022-05-26 20:18:10|79.42|76.54|79.37|76.49|79.42|76.54|79.37|76.49|0
1653596300000|2022-05-26 20:18:20|79.27|76.39|79.37|76.49|79.47|76.59|79.27|76.39|0
1653596310000|2022-05-26 20:18:30|79.58|76.7|79.68|76.8|79.68|76.8|79.57|76.69|0
1653596320000|2022-05-26 20:18:40|79.57|76.69|79.47|76.59|79.57|76.69|79.47|76.59|0
1653596330000|2022-05-26 20:18:50|79.37|76.49|79.37|76.49|79.57|76.69|79.37|76.49|0
1653596340000|2022-05-26 20:19:00|79.57|76.69|79.47|76.59|79.57|76.69|79.37|76.49|0
1653596350000|2022-05-26 20:19:10|79.37|76.49|79.78|76.9|79.78|76.9|79.37|76.49|0
1653596360000|2022-05-26 20:19:20|79.73|76.85|79.83|76.95|79.88|77|79.73|76.85|0
1653596370000|2022-05-26 20:19:30|79.68|76.8|79.68|76.8|79.78|76.9|79.68|76.8|0
1653596380000|2022-05-26 20:19:40|79.73|76.85|79.78|76.9|79.78|76.9|79.73|76.85|0
1653596390000|2022-05-26 20:19:50|79.83|76.95|79.78|76.9|79.83|76.95|79.68|76.8|0
1653596400000|2022-05-26 20:20:00|79.83|76.95|79.83|76.95|79.83|76.95|79.78|76.9|0
1653596410000|2022-05-26 20:20:10|79.78|76.9|79.78|76.9|79.78|76.9|79.67|76.79|0
1653596420000|2022-05-26 20:20:20|79.88|77|79.78|76.9|79.88|77|79.67|76.79|0
1653596430000|2022-05-26 20:20:30|79.88|77|79.83|76.95|79.88|77|79.83|76.95|0
1653596440000|2022-05-26 20:20:40|79.67|76.79|79.47|76.59|79.67|76.79|79.47|76.59|0
1653596450000|2022-05-26 20:20:50|79.52|76.64|79.52|76.64|79.52|76.64|79.52|76.64|0
1653596460000|2022-05-26 20:21:00|79.78|76.9|79.67|76.79|79.78|76.9|79.57|76.69|0
1653596470000|2022-05-26 20:21:10|79.78|76.9|79.78|76.9|79.78|76.9|79.78|76.9|0
1653596480000|2022-05-26 20:21:20|79.37|76.49|79.37|76.49|79.37|76.49|79.37|76.49|0
1653596490000|2022-05-26 20:21:30|79.47|76.59|79.62|76.74|79.62|76.74|79.47|76.59|0
1653596500000|2022-05-26 20:21:40|79.67|76.79|79.47|76.59|79.67|76.79|79.47|76.59|0
1653596510000|2022-05-26 20:21:50|79.52|76.64|79.52|76.64|79.52|76.64|79.52|76.64|0
1653596520000|2022-05-26 20:22:00|79.57|76.69|79.67|76.79|79.67|76.79|79.57|76.69|0
1653596530000|2022-05-26 20:22:10|79.77|76.89|79.77|76.89|79.77|76.89|79.77|76.89|0
1653596540000|2022-05-26 20:22:20|79.83|76.95|79.83|76.95|79.83|76.95|79.83|76.95|0
1653596550000|2022-05-26 20:22:30|79.88|77|79.77|76.89|79.88|77|79.77|76.89|0
1653596560000|2022-05-26 20:22:40|79.67|76.79|79.77|76.89|79.77|76.89|79.67|76.79|0
1653596570000|2022-05-26 20:22:50|79.67|76.79|79.77|76.89|79.77|76.89|79.67|76.79|0
1653596580000|2022-05-26 20:23:00|79.88|77|79.88|77|79.88|77|79.83|76.95|0
1653596590000|2022-05-26 20:23:10|79.83|76.95|79.77|76.89|79.83|76.95|79.77|76.89|0
1653596600000|2022-05-26 20:23:20|79.72|76.84|79.77|76.89|79.77|76.89|79.72|76.84|0
1653596610000|2022-05-26 20:23:30|79.72|76.84|79.83|76.95|79.83|76.95|79.72|76.84|0
1653596620000|2022-05-26 20:23:40|79.88|77|79.83|76.95|79.88|77|79.77|76.89|0
1653596630000|2022-05-26 20:23:50|79.77|76.89|79.98|77.1|79.98|77.1|79.67|76.79|0
1653596640000|2022-05-26 20:24:00|79.87|76.99|79.98|77.1|79.98|77.1|79.87|76.99|0
1653596660000|2022-05-26 20:24:20|79.87|76.99|79.98|77.1|79.98|77.1|79.87|76.99|0
1653596690000|2022-05-26 20:24:50|80.08|77.2|80.03|77.15|80.08|77.2|80.03|77.15|0
1653596700000|2022-05-26 20:25:00|80.08|77.2|79.77|76.89|80.08|77.2|79.77|76.89|0
1653596710000|2022-05-26 20:25:10|79.67|76.79|79.67|76.79|79.67|76.79|79.67|76.79|0
1653596720000|2022-05-26 20:25:20|79.98|77.1|79.67|76.79|79.98|77.1|79.67|76.79|0
1653596730000|2022-05-26 20:25:30|79.56|76.68|79.87|76.99|79.87|76.99|79.56|76.68|0
1653596740000|2022-05-26 20:25:40|79.77|76.89|79.77|76.89|79.77|76.89|79.67|76.79|0
1653596750000|2022-05-26 20:25:50|79.67|76.79|79.97|77.09|79.97|77.09|79.62|76.74|0
1653596760000|2022-05-26 20:26:00|80.08|77.2|80.08|77.2|80.08|77.2|80.08|77.2|0
1653596770000|2022-05-26 20:26:10|79.97|77.09|79.87|76.99|79.97|77.09|79.87|76.99|0
1653596780000|2022-05-26 20:26:20|79.82|76.94|79.77|76.89|79.82|76.94|79.67|76.79|0
1653596790000|2022-05-26 20:26:30|79.87|76.99|79.77|76.89|79.87|76.99|79.77|76.89|0
1653596800000|2022-05-26 20:26:40|79.66|76.78|80.08|77.2|80.08|77.2|79.66|76.78|0
1653596810000|2022-05-26 20:26:50|79.92|77.04|79.87|76.99|79.92|77.04|79.77|76.89|0
1653596820000|2022-05-26 20:27:00|79.82|76.94|79.77|76.89|79.82|76.94|79.77|76.89|0
1653596830000|2022-05-26 20:27:10|79.82|76.94|79.87|76.99|79.87|76.99|79.82|76.94|0
1653596840000|2022-05-26 20:27:20|79.77|76.89|79.66|76.78|79.77|76.89|79.61|76.73|0
1653596850000|2022-05-26 20:27:30|79.77|76.89|79.72|76.84|79.77|76.89|79.66|76.78|0
1653596860000|2022-05-26 20:27:40|79.77|76.89|79.77|76.89|79.77|76.89|79.77|76.89|0
1653596870000|2022-05-26 20:27:50|79.66|76.78|79.87|76.99|79.87|76.99|79.66|76.78|0
1653596880000|2022-05-26 20:28:00|79.77|76.89|79.87|76.99|79.87|76.99|79.77|76.89|0
1653596890000|2022-05-26 20:28:10|79.77|76.89|79.87|76.99|79.87|76.99|79.77|76.89|0
1653596910000|2022-05-26 20:28:30|79.92|77.04|79.87|76.99|79.97|77.09|79.87|76.99|0
1653596920000|2022-05-26 20:28:40|79.76|76.88|79.76|76.88|79.76|76.88|79.76|76.88|0
1653596930000|2022-05-26 20:28:50|79.56|76.68|79.56|76.68|79.56|76.68|79.56|76.68|0
1653596940000|2022-05-26 20:29:00|79.35|76.47|79.25|76.37|79.35|76.47|79.25|76.37|0
1653596950000|2022-05-26 20:29:10|79.35|76.47|79.56|76.68|79.56|76.68|79.35|76.47|0
1653596960000|2022-05-26 20:29:20|79.46|76.58|79.56|76.68|79.56|76.68|79.46|76.58|0
1653596970000|2022-05-26 20:29:30|79.61|76.73|79.56|76.68|79.61|76.73|79.46|76.58|0
1653596980000|2022-05-26 20:29:40|79.45|76.57|79.56|76.68|79.56|76.68|79.45|76.57|0
1653596990000|2022-05-26 20:29:50|79.45|76.57|79.45|76.57|79.56|76.68|79.45|76.57|0
1653597000000|2022-05-26 20:30:00|79.56|76.68|79.45|76.57|79.56|76.68|79.45|76.57|0
1653597010000|2022-05-26 20:30:10|79.56|76.68|79.56|76.68|79.56|76.68|79.56|76.68|0
1653597020000|2022-05-26 20:30:20|79.51|76.63|79.45|76.57|79.56|76.68|79.45|76.57|0
1653597030000|2022-05-26 20:30:30|79.56|76.68|79.35|76.47|79.56|76.68|79.35|76.47|0
1653597040000|2022-05-26 20:30:40|79.45|76.57|79.45|76.57|79.45|76.57|79.45|76.57|0
1653597050000|2022-05-26 20:30:50|79.35|76.47|79.56|76.68|79.56|76.68|79.35|76.47|0
1653597060000|2022-05-26 20:31:00|79.66|76.78|79.76|76.88|79.76|76.88|79.66|76.78|0
1653597070000|2022-05-26 20:31:10|79.71|76.83|79.66|76.78|79.76|76.88|79.66|76.78|0
1653597080000|2022-05-26 20:31:20|79.55|76.67|79.66|76.78|79.66|76.78|79.55|76.67|0
1653597090000|2022-05-26 20:31:30|79.55|76.67|79.66|76.78|79.66|76.78|79.55|76.67|0
1653597100000|2022-05-26 20:31:40|79.55|76.67|79.55|76.67|79.55|76.67|79.55|76.67|0
1653597110000|2022-05-26 20:31:50|79.5|76.62|79.45|76.57|79.5|76.62|79.45|76.57|0
1653597120000|2022-05-26 20:32:00|79.55|76.67|79.55|76.67|79.66|76.78|79.55|76.67|0
1653597130000|2022-05-26 20:32:10|79.45|76.57|79.35|76.47|79.45|76.57|79.35|76.47|0
1653597140000|2022-05-26 20:32:20|79.25|76.37|79.25|76.37|79.35|76.47|79.25|76.37|0
1653597170000|2022-05-26 20:32:50|79.35|76.47|79.3|76.42|79.35|76.47|79.25|76.37|0
1653597180000|2022-05-26 20:33:00|79.35|76.47|79.3|76.42|79.35|76.47|79.3|76.42|0
1653597190000|2022-05-26 20:33:10|79.35|76.47|79.24|76.36|79.35|76.47|79.24|76.36|0
1653597220000|2022-05-26 20:33:40|79.35|76.47|79.35|76.47|79.35|76.47|79.35|76.47|0
1653597230000|2022-05-26 20:33:50|79.3|76.42|79.3|76.42|79.3|76.42|79.3|76.42|0
1653597240000|2022-05-26 20:34:00|79.45|76.57|79.35|76.47|79.45|76.57|79.35|76.47|0
1653597250000|2022-05-26 20:34:10|79.45|76.57|79.24|76.36|79.45|76.57|79.24|76.36|0
1653597260000|2022-05-26 20:34:20|79.14|76.26|79.14|76.26|79.14|76.26|79.14|76.26|0
1653597270000|2022-05-26 20:34:30|79.04|76.16|79.04|76.16|79.04|76.16|79.04|76.16|0
1653597280000|2022-05-26 20:34:40|78.99|76.11|79.04|76.16|79.04|76.16|78.99|76.11|0
1653597290000|2022-05-26 20:34:50|79.09|76.21|79.04|76.16|79.09|76.21|79.04|76.16|0
1653597300000|2022-05-26 20:35:00|79.14|76.26|79.09|76.21|79.14|76.26|79.09|76.21|0
1653597310000|2022-05-26 20:35:10|79.04|76.16|79.14|76.26|79.14|76.26|78.93|76.05|0
1653597320000|2022-05-26 20:35:20|79.24|76.36|79.19|76.31|79.24|76.36|79.14|76.26|0
1653597330000|2022-05-26 20:35:30|79.14|76.26|79.14|76.26|79.14|76.26|79.14|76.26|0
1653597350000|2022-05-26 20:35:50|79.19|76.31|79.14|76.26|79.24|76.36|79.14|76.26|0
1653597360000|2022-05-26 20:36:00|79.04|76.16|79.24|76.36|79.24|76.36|79.04|76.16|0
1653597370000|2022-05-26 20:36:10|79.29|76.41|79.34|76.46|79.34|76.46|79.29|76.41|0
1653597380000|2022-05-26 20:36:20|79.29|76.41|79.34|76.46|79.34|76.46|79.24|76.36|0
1653597390000|2022-05-26 20:36:30|79.29|76.41|79.29|76.41|79.29|76.41|79.29|76.41|0
1653597400000|2022-05-26 20:36:40|79.34|76.46|79.34|76.46|79.34|76.46|79.34|76.46|0
1653597410000|2022-05-26 20:36:50|79.24|76.36|79.24|76.36|79.24|76.36|79.24|76.36|0
1653597420000|2022-05-26 20:37:00|79.29|76.41|79.24|76.36|79.29|76.41|79.24|76.36|0
1653597430000|2022-05-26 20:37:10|79.14|76.26|79.14|76.26|79.14|76.26|79.14|76.26|0
1653597460000|2022-05-26 20:37:40|79.03|76.15|78.93|76.05|79.03|76.15|78.93|76.05|0
1653597470000|2022-05-26 20:37:50|79.03|76.15|79.03|76.15|79.03|76.15|79.03|76.15|0
1653597480000|2022-05-26 20:38:00|79.13|76.25|79.09|76.21|79.13|76.25|79.03|76.15|0
1653597490000|2022-05-26 20:38:10|79.03|76.15|79.03|76.15|79.03|76.15|79.03|76.15|0
1653597520000|2022-05-26 20:38:40|79.13|76.25|79.19|76.31|79.24|76.36|79.13|76.25|0
1653597530000|2022-05-26 20:38:50|79.13|76.25|79.24|76.36|79.24|76.36|79.13|76.25|0
1653597540000|2022-05-26 20:39:00|79.13|76.25|79.13|76.25|79.13|76.25|79.13|76.25|0
1653597570000|2022-05-26 20:39:30|79.08|76.2|79.03|76.15|79.08|76.2|79.03|76.15|0
1653597590000|2022-05-26 20:39:50|79.08|76.2|79.03|76.15|79.13|76.25|79.03|76.15|0
1653597600000|2022-05-26 20:40:00|79.13|76.25|79.03|76.15|79.13|76.25|79.03|76.15|0
1653597610000|2022-05-26 20:40:10|78.93|76.05|78.93|76.05|78.93|76.05|78.93|76.05|0
1653597630000|2022-05-26 20:40:30|79.13|76.25|79.03|76.15|79.13|76.25|79.03|76.15|0
1653597640000|2022-05-26 20:40:40|79.13|76.25|79.13|76.25|79.13|76.25|79.13|76.25|0
1653597650000|2022-05-26 20:40:50|79.23|76.35|79.13|76.25|79.23|76.35|79.13|76.25|0
1653597660000|2022-05-26 20:41:00|79.03|76.15|79.03|76.15|79.03|76.15|79.03|76.15|0
1653597690000|2022-05-26 20:41:30|79.13|76.25|79.13|76.25|79.13|76.25|79.13|76.25|0
1653597700000|2022-05-26 20:41:40|79.03|76.15|79.03|76.15|79.03|76.15|79.03|76.15|0
1653597710000|2022-05-26 20:41:50|78.92|76.04|78.92|76.04|78.92|76.04|78.92|76.04|0
1653597740000|2022-05-26 20:42:20|79.03|76.15|79.03|76.15|79.03|76.15|79.03|76.15|0
1653597760000|2022-05-26 20:42:40|79.02|76.14|79.02|76.14|79.02|76.14|79.02|76.14|0
1653597770000|2022-05-26 20:42:50|78.92|76.04|78.92|76.04|78.92|76.04|78.92|76.04|0
1653597780000|2022-05-26 20:43:00|79.02|76.14|79.13|76.25|79.13|76.25|79.02|76.14|0
1653597790000|2022-05-26 20:43:10|79.02|76.14|79.02|76.14|79.02|76.14|79.02|76.14|0
1653597800000|2022-05-26 20:43:20|79.13|76.25|79.13|76.25|79.13|76.25|79.13|76.25|0
1653597810000|2022-05-26 20:43:30|79.02|76.14|78.92|76.04|79.02|76.14|78.92|76.04|0
1653597820000|2022-05-26 20:43:40|78.82|75.94|78.82|75.94|78.82|75.94|78.82|75.94|0
1653597830000|2022-05-26 20:43:50|78.92|76.04|79.02|76.14|79.02|76.14|78.92|76.04|0
1653597850000|2022-05-26 20:44:10|79.12|76.24|78.82|75.94|79.12|76.24|78.82|75.94|0
1653597860000|2022-05-26 20:44:20|78.92|76.04|78.82|75.94|78.92|76.04|78.82|75.94|0
1653597870000|2022-05-26 20:44:30|78.92|76.04|79.02|76.14|79.02|76.14|78.92|76.04|0
1653597890000|2022-05-26 20:44:50|78.92|76.04|78.92|76.04|78.92|76.04|78.92|76.04|0
1653597900000|2022-05-26 20:45:00|79.12|76.24|79.12|76.24|79.12|76.24|79.02|76.14|0
1653597910000|2022-05-26 20:45:10|79.23|76.35|79.23|76.35|79.23|76.35|79.23|76.35|0
1653597920000|2022-05-26 20:45:20|79.12|76.24|79.12|76.24|79.12|76.24|79.12|76.24|0
1653597930000|2022-05-26 20:45:30|79.22|76.34|79.22|76.34|79.22|76.34|79.22|76.34|0
1653597940000|2022-05-26 20:45:40|79.12|76.24|79.12|76.24|79.12|76.24|79.12|76.24|0
1653597950000|2022-05-26 20:45:50|79.02|76.14|79.02|76.14|79.02|76.14|78.92|76.04|0
1653598010000|2022-05-26 20:46:50|78.97|76.09|78.92|76.04|78.97|76.09|78.92|76.04|0
1653598020000|2022-05-26 20:47:00|79.02|76.14|78.92|76.04|79.02|76.14|78.92|76.04|0
1653598030000|2022-05-26 20:47:10|79.02|76.14|79.12|76.24|79.12|76.24|79.02|76.14|0
1653598040000|2022-05-26 20:47:20|79.22|76.34|79.12|76.24|79.22|76.34|79.12|76.24|0
1653598080000|2022-05-26 20:48:00|79.22|76.34|79.32|76.44|79.32|76.44|79.22|76.34|0
1653598090000|2022-05-26 20:48:10|79.22|76.34|79.22|76.34|79.22|76.34|79.22|76.34|0
1653598100000|2022-05-26 20:48:20|79.17|76.29|79.22|76.34|79.22|76.34|79.17|76.29|0
1653598110000|2022-05-26 20:48:30|79.12|76.24|79.12|76.24|79.12|76.24|79.12|76.24|0
1653598130000|2022-05-26 20:48:50|79.27|76.39|79.32|76.44|79.32|76.44|79.27|76.39|0
1653598140000|2022-05-26 20:49:00|79.27|76.39|79.22|76.34|79.27|76.39|79.22|76.34|0
1653598150000|2022-05-26 20:49:10|79.12|76.24|78.91|76.03|79.12|76.24|78.91|76.03|0
1653598170000|2022-05-26 20:49:30|79.12|76.24|79.12|76.24|79.12|76.24|79.12|76.24|0
1653598180000|2022-05-26 20:49:40|79.01|76.13|79.12|76.24|79.12|76.24|79.01|76.13|0
1653598190000|2022-05-26 20:49:50|79.01|76.13|79.01|76.13|79.01|76.13|79.01|76.13|0
1653598200000|2022-05-26 20:50:00|79.22|76.34|79.22|76.34|79.22|76.34|79.22|76.34|0
1653598210000|2022-05-26 20:50:10|79.12|76.24|79.22|76.34|79.22|76.34|79.12|76.24|0
1653598220000|2022-05-26 20:50:20|79.12|76.24|79.11|76.23|79.12|76.24|79.11|76.23|0
1653598230000|2022-05-26 20:50:30|79.17|76.29|79.22|76.34|79.22|76.34|79.17|76.29|0
1653598260000|2022-05-26 20:51:00|79.42|76.54|79.32|76.44|79.42|76.54|79.32|76.44|0
1653598270000|2022-05-26 20:51:10|79.52|76.64|79.52|76.64|79.52|76.64|79.52|76.64|0
1653598280000|2022-05-26 20:51:20|79.47|76.59|79.63|76.75|79.63|76.75|79.47|76.59|0
1653598290000|2022-05-26 20:51:30|79.52|76.64|79.52|76.64|79.52|76.64|79.52|76.64|0
1653598300000|2022-05-26 20:51:40|79.63|76.75|79.52|76.64|79.63|76.75|79.52|76.64|0
1653598310000|2022-05-26 20:51:50|79.42|76.54|79.42|76.54|79.42|76.54|79.42|76.54|0
1653598340000|2022-05-26 20:52:20|79.52|76.64|79.52|76.64|79.52|76.64|79.52|76.64|0
1653598370000|2022-05-26 20:52:50|79.42|76.54|79.32|76.44|79.42|76.54|79.32|76.44|0
1653598380000|2022-05-26 20:53:00|79.27|76.39|79.27|76.39|79.27|76.39|79.27|76.39|0
1653598390000|2022-05-26 20:53:10|79.32|76.44|79.32|76.44|79.32|76.44|79.32|76.44|0
1653598400000|2022-05-26 20:53:20|79.31|76.43|79.21|76.33|79.31|76.43|79.21|76.33|0
1653598430000|2022-05-26 20:53:50|79.11|76.23|79.11|76.23|79.11|76.23|79.11|76.23|0
1653598440000|2022-05-26 20:54:00|79.01|76.13|79.11|76.23|79.11|76.23|79.01|76.13|0
1653598450000|2022-05-26 20:54:10|79.06|76.18|79.06|76.18|79.06|76.18|79.06|76.18|0
1653598460000|2022-05-26 20:54:20|79.01|76.13|79.01|76.13|79.01|76.13|79.01|76.13|0
1653598490000|2022-05-26 20:54:50|78.9|76.02|78.9|76.02|78.9|76.02|78.9|76.02|0
1653598510000|2022-05-26 20:55:10|79.11|76.23|79.11|76.23|79.11|76.23|79.11|76.23|0
1653598520000|2022-05-26 20:55:20|79.01|76.13|79|76.12|79.01|76.13|78.9|76.02|0
1653598530000|2022-05-26 20:55:30|78.9|76.02|78.9|76.02|78.9|76.02|78.9|76.02|0
1653598570000|2022-05-26 20:56:10|79|76.12|78.9|76.02|79|76.12|78.9|76.02|0
1653598600000|2022-05-26 20:56:40|79|76.12|79|76.12|79|76.12|79|76.12|0
1653598610000|2022-05-26 20:56:50|78.9|76.02|78.85|75.97|78.9|76.02|78.8|75.92|0
1653598620000|2022-05-26 20:57:00|78.9|76.02|78.9|76.02|78.9|76.02|78.9|76.02|0
1653598650000|2022-05-26 20:57:30|79|76.12|78.9|76.02|79|76.12|78.9|76.02|0
1653598670000|2022-05-26 20:57:50|78.8|75.92|78.8|75.92|78.8|75.92|78.8|75.92|0
1653598680000|2022-05-26 20:58:00|78.85|75.97|78.8|75.92|78.9|76.02|78.8|75.92|0
1653598690000|2022-05-26 20:58:10|78.9|76.02|78.9|76.02|78.9|76.02|78.9|76.02|0
1653598730000|2022-05-26 20:58:50|78.8|75.92|78.9|76.02|78.9|76.02|78.8|75.92|0
1653598750000|2022-05-26 20:59:10|79|76.12|79.1|76.22|79.1|76.22|79|76.12|0
1653598770000|2022-05-26 20:59:30|79|76.12|78.79|75.91|79|76.12|78.79|75.91|0
1653598780000|2022-05-26 20:59:40|78.69|75.81|78.69|75.81|78.69|75.81|78.69|75.81|0
1653598790000|2022-05-26 20:59:50|78.64|75.76|78.85|75.97|78.85|75.97|78.54|75.66|0
1653598800000|2022-05-26 21:00:00|78.92|76.04|78.64|75.76|78.92|76.04|78.64|75.76|0
1653598820000|2022-05-26 21:00:20|78.67|75.79|78.67|75.79|78.67|75.79|78.67|75.79|0
1653598830000|2022-05-26 21:00:30|78.76|75.88|78.76|75.88|78.76|75.88|78.76|75.88|0
1653598850000|2022-05-26 21:00:50|78.67|75.79|78.57|75.69|78.7|75.82|78.57|75.69|0
1653598860000|2022-05-26 21:01:00|78.66|75.78|78.66|75.78|78.66|75.78|78.64|75.76|0
1653598870000|2022-05-26 21:01:10|78.73|75.85|78.73|75.85|78.73|75.85|78.73|75.85|0
1653598890000|2022-05-26 21:01:30|78.66|75.78|78.66|75.78|78.66|75.78|78.66|75.78|0
1653598910000|2022-05-26 21:01:50|78.73|75.85|78.57|75.69|78.73|75.85|78.57|75.69|0
1653598930000|2022-05-26 21:02:10|78.61|75.73|78.61|75.73|78.61|75.73|78.61|75.73|0
1653599050000|2022-05-26 21:04:10|78.59|75.71|78.59|75.71|78.59|75.71|78.59|75.71|0
1653599070000|2022-05-26 21:04:30|78.61|75.73|78.61|75.73|78.61|75.73|78.61|75.73|0
1653599080000|2022-05-26 21:04:40|78.7|75.82|78.7|75.82|78.7|75.82|78.7|75.82|0
1653599090000|2022-05-26 21:04:50|78.65|75.77|78.65|75.77|78.65|75.77|78.65|75.77|0
1653599100000|2022-05-26 21:05:00|78.61|75.73|78.61|75.73|78.61|75.73|78.61|75.73|0
1653599140000|2022-05-26 21:05:40|78.23|75.35|78.23|75.35|78.23|75.35|78.23|75.35|0
1653599150000|2022-05-26 21:05:50|78.41|75.53|78.41|75.53|78.41|75.53|78.41|75.53|0
1653599190000|2022-05-26 21:06:30|78.38|75.5|78.38|75.5|78.38|75.5|78.38|75.5|0
1653599220000|2022-05-26 21:07:00|78.48|75.6|78.48|75.6|78.48|75.6|78.48|75.6|0
1653599300000|2022-05-26 21:08:20|78.38|75.5|78.38|75.5|78.38|75.5|78.38|75.5|0
1653599350000|2022-05-26 21:09:10|78.3|75.42|78.32|75.44|78.32|75.44|78.3|75.42|0
1653599360000|2022-05-26 21:09:20|78.33|75.45|78.33|75.45|78.33|75.45|78.33|75.45|0
1653599370000|2022-05-26 21:09:30|78.4|75.52|78.42|75.54|78.42|75.54|78.4|75.52|0
1653599380000|2022-05-26 21:09:40|78.43|75.55|78.36|75.48|78.43|75.55|78.36|75.48|0
1653599390000|2022-05-26 21:09:50|78.38|75.5|78.39|75.51|78.39|75.51|78.38|75.5|0
1653599510000|2022-05-26 21:11:50|78.42|75.54|78.39|75.51|78.42|75.54|78.39|75.51|0
1653599520000|2022-05-26 21:12:00|78.42|75.54|78.44|75.56|78.44|75.56|78.42|75.54|0
1653599650000|2022-05-26 21:14:10|78.46|75.58|78.46|75.58|78.46|75.58|78.46|75.58|0
1653599660000|2022-05-26 21:14:20|78.44|75.56|78.44|75.56|78.44|75.56|78.44|75.56|0
1653599680000|2022-05-26 21:14:40|78.78|75.9|78.78|75.9|78.78|75.9|78.78|75.9|0
1653599690000|2022-05-26 21:14:50|78.71|75.83|78.72|75.84|78.72|75.84|78.71|75.83|0
1653599700000|2022-05-26 21:15:00|78.71|75.83|78.68|75.8|78.71|75.83|78.68|75.8|0
1653599710000|2022-05-26 21:15:10|78.81|75.93|78.81|75.93|78.81|75.93|78.81|75.93|0
1653599740000|2022-05-26 21:15:40|79.24|76.36|78.93|76.05|79.24|76.36|78.93|76.05|0
1653599750000|2022-05-26 21:15:50|78.74|75.86|79.21|76.33|79.21|76.33|78.74|75.86|0
1653599820000|2022-05-26 21:17:00|79.13|76.25|79.13|76.25|79.13|76.25|79.13|76.25|0
1653599850000|2022-05-26 21:17:30|79.03|76.15|79.01|76.13|79.03|76.15|79.01|76.13|0
1653599860000|2022-05-26 21:17:40|79.21|76.33|79.21|76.33|79.21|76.33|79.21|76.33|0
1653599880000|2022-05-26 21:18:00|79.19|76.31|79.19|76.31|79.19|76.31|79.19|76.31|0
1653599890000|2022-05-26 21:18:10|79.18|76.3|79.18|76.3|79.18|76.3|79.18|76.3|0
1653599900000|2022-05-26 21:18:20|79.19|76.31|79.19|76.31|79.19|76.31|79.19|76.31|0
1653599910000|2022-05-26 21:18:30|79.18|76.3|79.18|76.3|79.18|76.3|79.18|76.3|0
1653599920000|2022-05-26 21:18:40|79.15|76.27|79.15|76.27|79.15|76.27|79.15|76.27|0
1653599930000|2022-05-26 21:18:50|79.13|76.25|79.15|76.27|79.15|76.27|79.13|76.25|0
1653599950000|2022-05-26 21:19:10|79.18|76.3|79.18|76.3|79.18|76.3|79.18|76.3|0
1653599970000|2022-05-26 21:19:30|79.19|76.31|79.19|76.31|79.19|76.31|79.19|76.31|0
1653600000000|2022-05-26 21:20:00|79.17|76.29|79.17|76.29|79.17|76.29|79.17|76.29|0
1653600050000|2022-05-26 21:20:50|79.16|76.28|79.16|76.28|79.16|76.28|79.16|76.28|0
1653600060000|2022-05-26 21:21:00|79.19|76.31|79.19|76.31|79.19|76.31|79.19|76.31|0
1653600070000|2022-05-26 21:21:10|79.2|76.32|79.2|76.32|79.2|76.32|79.2|76.32|0
1653600120000|2022-05-26 21:22:00|79.17|76.29|79.17|76.29|79.17|76.29|79.17|76.29|0
1653600170000|2022-05-26 21:22:50|79.24|76.36|79.24|76.36|79.24|76.36|79.24|76.36|0
1653600180000|2022-05-26 21:23:00|79.03|76.15|79.06|76.18|79.06|76.18|79.03|76.15|0
1653600190000|2022-05-26 21:23:10|79.1|76.22|79.1|76.22|79.1|76.22|79.1|76.22|0
1653600210000|2022-05-26 21:23:30|79.06|76.18|79.06|76.18|79.06|76.18|79.06|76.18|0
1653600220000|2022-05-26 21:23:40|79.08|76.2|79.15|76.27|79.15|76.27|79.08|76.2|0
1653600230000|2022-05-26 21:23:50|79.08|76.2|79.08|76.2|79.08|76.2|79.08|76.2|0
1653600270000|2022-05-26 21:24:30|79.06|76.18|79.06|76.18|79.06|76.18|79.06|76.18|0
1653600290000|2022-05-26 21:24:50|79.09|76.21|79.09|76.21|79.09|76.21|79.09|76.21|0
1653600320000|2022-05-26 21:25:20|79.1|76.22|79.1|76.22|79.1|76.22|79.1|76.22|0
1653600340000|2022-05-26 21:25:40|79.12|76.24|79.12|76.24|79.12|76.24|79.12|76.24|0
1653600350000|2022-05-26 21:25:50|79.1|76.22|79.12|76.24|79.12|76.24|79.1|76.22|0
1653600360000|2022-05-26 21:26:00|79.09|76.21|79.09|76.21|79.09|76.21|79.09|76.21|0
1653600400000|2022-05-26 21:26:40|79.07|76.19|79.07|76.19|79.07|76.19|79.07|76.19|0
1653600410000|2022-05-26 21:26:50|79.09|76.21|79.01|76.13|79.09|76.21|79.01|76.13|0
1653600420000|2022-05-26 21:27:00|79.03|76.15|79.15|76.27|79.15|76.27|79.03|76.15|0
1653600430000|2022-05-26 21:27:10|79.12|76.24|79.1|76.22|79.12|76.24|79.1|76.22|0
1653600450000|2022-05-26 21:27:30|79.09|76.21|79.09|76.21|79.09|76.21|79.09|76.21|0
1653600460000|2022-05-26 21:27:40|79.07|76.19|79.04|76.16|79.07|76.19|79.04|76.16|0
1653600470000|2022-05-26 21:27:50|78.95|76.07|78.95|76.07|78.95|76.07|78.94|76.06|0
1653600480000|2022-05-26 21:28:00|79|76.12|79.04|76.16|79.06|76.18|79|76.12|0
1653600500000|2022-05-26 21:28:20|79.09|76.21|79.09|76.21|79.09|76.21|79.09|76.21|0
1653600530000|2022-05-26 21:28:50|79.04|76.16|79.04|76.16|79.04|76.16|79.04|76.16|0
1653600550000|2022-05-26 21:29:10|79|76.12|79|76.12|79|76.12|79|76.12|0
1653600600000|2022-05-26 21:30:00|78.99|76.11|78.99|76.11|78.99|76.11|78.99|76.11|0
1653600730000|2022-05-26 21:32:10|78.95|76.07|78.95|76.07|78.95|76.07|78.95|76.07|0
1653600790000|2022-05-26 21:33:10|78.9|76.02|78.9|76.02|78.9|76.02|78.9|76.02|0
1653600820000|2022-05-26 21:33:40|78.93|76.05|78.93|76.05|78.93|76.05|78.93|76.05|0
1653600840000|2022-05-26 21:34:00|78.79|75.91|78.79|75.91|78.79|75.91|78.79|75.91|0
1653600860000|2022-05-26 21:34:20|78.84|75.96|78.84|75.96|78.84|75.96|78.84|75.96|0
1653600880000|2022-05-26 21:34:40|78.82|75.94|78.82|75.94|78.82|75.94|78.82|75.94|0
1653600890000|2022-05-26 21:34:50|78.79|75.91|78.79|75.91|78.79|75.91|78.79|75.91|0
1653601070000|2022-05-26 21:37:50|78.8|75.92|78.8|75.92|78.8|75.92|78.8|75.92|0
1653601080000|2022-05-26 21:38:00|78.73|75.85|78.73|75.85|78.73|75.85|78.73|75.85|0
1653601150000|2022-05-26 21:39:10|78.8|75.92|78.8|75.92|78.8|75.92|78.8|75.92|0
1653601160000|2022-05-26 21:39:20|78.83|75.95|78.83|75.95|78.83|75.95|78.83|75.95|0
1653601170000|2022-05-26 21:39:30|78.8|75.92|78.8|75.92|78.8|75.92|78.8|75.92|0
1653601240000|2022-05-26 21:40:40|78.86|75.98|78.8|75.92|78.86|75.98|78.8|75.92|0
1653601260000|2022-05-26 21:41:00|78.81|75.93|78.81|75.93|78.81|75.93|78.81|75.93|0
1653601330000|2022-05-26 21:42:10|78.82|75.94|78.82|75.94|78.82|75.94|78.82|75.94|0
1653601350000|2022-05-26 21:42:30|78.81|75.93|78.81|75.93|78.81|75.93|78.81|75.93|0
1653601370000|2022-05-26 21:42:50|78.78|75.9|78.78|75.9|78.78|75.9|78.78|75.9|0
1653601380000|2022-05-26 21:43:00|78.79|75.91|78.78|75.9|78.79|75.91|78.78|75.9|0
1653601430000|2022-05-26 21:43:50|78.72|75.84|78.72|75.84|78.72|75.84|78.72|75.84|0
1653601440000|2022-05-26 21:44:00|78.78|75.9|78.78|75.9|78.78|75.9|78.78|75.9|0
1653601470000|2022-05-26 21:44:30|78.76|75.88|78.85|75.97|78.85|75.97|78.76|75.88|0
1653601530000|2022-05-26 21:45:30|78.76|75.88|78.76|75.88|78.76|75.88|78.76|75.88|0
1653601550000|2022-05-26 21:45:50|78.79|75.91|78.79|75.91|78.79|75.91|78.79|75.91|0
1653601590000|2022-05-26 21:46:30|78.85|75.97|78.85|75.97|78.85|75.97|78.85|75.97|0
1653601670000|2022-05-26 21:47:50|78.83|75.95|78.83|75.95|78.83|75.95|78.83|75.95|0
1653601750000|2022-05-26 21:49:10|78.81|75.93|78.81|75.93|78.81|75.93|78.81|75.93|0
1653601760000|2022-05-26 21:49:20|78.83|75.95|78.83|75.95|78.83|75.95|78.83|75.95|0
1653601770000|2022-05-26 21:49:30|78.81|75.93|78.81|75.93|78.81|75.93|78.81|75.93|0
1653601780000|2022-05-26 21:49:40|78.83|75.95|78.83|75.95|78.83|75.95|78.83|75.95|0
1653601790000|2022-05-26 21:49:50|78.89|76.01|78.92|76.04|78.92|76.04|78.89|76.01|0
1653601800000|2022-05-26 21:50:00|78.87|75.99|78.87|75.99|78.87|75.99|78.87|75.99|0
1653601810000|2022-05-26 21:50:10|78.84|75.96|78.84|75.96|78.84|75.96|78.84|75.96|0
1653601820000|2022-05-26 21:50:20|78.99|76.11|79.01|76.13|79.01|76.13|78.99|76.11|0
1653601830000|2022-05-26 21:50:30|79.02|76.14|78.88|76|79.02|76.14|78.88|76|0
1653601860000|2022-05-26 21:51:00|78.86|75.98|78.81|75.93|78.86|75.98|78.81|75.93|0
1653601870000|2022-05-26 21:51:10|78.83|75.95|78.86|75.98|78.86|75.98|78.83|75.95|0
1653601880000|2022-05-26 21:51:20|78.85|75.97|78.85|75.97|78.85|75.97|78.85|75.97|0
1653601900000|2022-05-26 21:51:40|78.87|75.99|78.87|75.99|78.87|75.99|78.87|75.99|0
1653601920000|2022-05-26 21:52:00|78.85|75.97|78.94|76.06|78.94|76.06|78.85|75.97|0
1653601950000|2022-05-26 21:52:30|78.85|75.97|78.91|76.03|78.91|76.03|78.85|75.97|0
1653601960000|2022-05-26 21:52:40|78.87|75.99|78.91|76.03|78.91|76.03|78.87|75.99|0
1653601980000|2022-05-26 21:53:00|78.93|76.05|78.93|76.05|78.93|76.05|78.93|76.05|0
1653601990000|2022-05-26 21:53:10|78.94|76.06|78.99|76.11|78.99|76.11|78.85|75.97|0
1653602000000|2022-05-26 21:53:20|78.85|75.97|79.12|76.24|79.17|76.29|78.85|75.97|0
1653602030000|2022-05-26 21:53:50|79.08|76.2|79.08|76.2|79.08|76.2|79.08|76.2|0
1653602060000|2022-05-26 21:54:20|78.94|76.06|78.94|76.06|78.94|76.06|78.94|76.06|0
1653602080000|2022-05-26 21:54:40|79|76.12|79|76.12|79|76.12|79|76.12|0
1653602110000|2022-05-26 21:55:10|79.07|76.19|79.07|76.19|79.07|76.19|79.07|76.19|0
1653602120000|2022-05-26 21:55:20|79.09|76.21|79.09|76.21|79.09|76.21|79.09|76.21|0
1653602150000|2022-05-26 21:55:50|79|76.12|79|76.12|79|76.12|79|76.12|0
1653602190000|2022-05-26 21:56:30|78.94|76.06|78.98|76.1|78.98|76.1|78.94|76.06|0
1653602200000|2022-05-26 21:56:40|78.91|76.03|78.95|76.07|78.98|76.1|78.91|76.03|0
1653602210000|2022-05-26 21:56:50|79.04|76.16|79.07|76.19|79.07|76.19|79.04|76.16|0
1653602220000|2022-05-26 21:57:00|78.94|76.06|78.92|76.04|78.94|76.06|78.91|76.03|0
1653602230000|2022-05-26 21:57:10|79.05|76.17|79.05|76.17|79.05|76.17|79.05|76.17|0
1653602260000|2022-05-26 21:57:40|79.07|76.19|79.07|76.19|79.07|76.19|79.07|76.19|0
1653602290000|2022-05-26 21:58:10|79.25|76.37|79.25|76.37|79.25|76.37|79.25|76.37|0
1653602300000|2022-05-26 21:58:20|79.29|76.41|79.29|76.41|79.29|76.41|79.29|76.41|0
1653602320000|2022-05-26 21:58:40|79.32|76.44|79.32|76.44|79.32|76.44|79.32|76.44|0
1653602350000|2022-05-26 21:59:10|79.65|76.77|79.65|76.77|79.65|76.77|79.65|76.77|0
1653602360000|2022-05-26 21:59:20|79.62|76.74|79.64|76.76|79.65|76.77|79.62|76.74|0
1653602370000|2022-05-26 21:59:30|79.62|76.74|79.62|76.74|79.62|76.74|79.62|76.74|0
1653602400000|2022-05-26 22:00:00|79.88|77|80.08|77.2|80.08|77.2|79.47|76.59|0
1653602410000|2022-05-26 22:00:10|80.13|77.25|79.67|76.79|80.13|77.25|79.67|76.79|0
1653602420000|2022-05-26 22:00:20|79.57|76.69|79.52|76.64|79.57|76.69|79.52|76.64|0
1653602430000|2022-05-26 22:00:30|79.31|76.43|79.21|76.33|79.31|76.43|79.11|76.23|0
1653602440000|2022-05-26 22:00:40|79.47|76.59|79|76.12|79.47|76.59|79|76.12|0
1653602450000|2022-05-26 22:00:50|79.11|76.23|79.31|76.43|79.31|76.43|79.11|76.23|0
1653602460000|2022-05-26 22:01:00|79.36|76.48|79.26|76.38|79.36|76.48|79.26|76.38|0
1653602470000|2022-05-26 22:01:10|79.16|76.28|78.85|75.97|79.16|76.28|78.85|75.97|0
1653602480000|2022-05-26 22:01:20|78.9|76.02|78.9|76.02|78.9|76.02|78.8|75.92|0
1653602490000|2022-05-26 22:01:30|78.95|76.07|78.8|75.92|78.95|76.07|78.75|75.87|0
1653602500000|2022-05-26 22:01:40|79.26|76.38|79.31|76.43|79.31|76.43|79.26|76.38|0
1653602510000|2022-05-26 22:01:50|79.26|76.38|79.26|76.38|79.26|76.38|79.26|76.38|0
1653602520000|2022-05-26 22:02:00|79.21|76.33|79.21|76.33|79.26|76.38|79.21|76.33|0
1653602530000|2022-05-26 22:02:10|79.26|76.38|79.21|76.33|79.26|76.38|79.21|76.33|0
1653602540000|2022-05-26 22:02:20|78.9|76.02|78.95|76.07|78.95|76.07|78.9|76.02|0
1653602550000|2022-05-26 22:02:30|79|76.12|79|76.12|79|76.12|78.95|76.07|0
1653602570000|2022-05-26 22:02:50|78.9|76.02|79.05|76.17|79.05|76.17|78.9|76.02|0
1653602580000|2022-05-26 22:03:00|79|76.12|78.9|76.02|79|76.12|78.9|76.02|0
1653602590000|2022-05-26 22:03:10|79|76.12|78.9|76.02|79|76.12|78.9|76.02|0
1653602600000|2022-05-26 22:03:20|79.1|76.22|79.1|76.22|79.1|76.22|79.05|76.17|0
1653602610000|2022-05-26 22:03:30|79.2|76.32|79.26|76.38|79.26|76.38|79.2|76.32|0
1653602620000|2022-05-26 22:03:40|79.2|76.32|79.1|76.22|79.2|76.32|79.1|76.22|0
1653602640000|2022-05-26 22:04:00|79.31|76.43|79.31|76.43|79.31|76.43|79.31|76.43|0
1653602650000|2022-05-26 22:04:10|79.2|76.32|79.2|76.32|79.26|76.38|79.2|76.32|0
1653602660000|2022-05-26 22:04:20|79.1|76.22|79.05|76.17|79.1|76.22|79.05|76.17|0
1653602670000|2022-05-26 22:04:30|79.1|76.22|78.79|75.91|79.1|76.22|78.79|75.91|0
1653602680000|2022-05-26 22:04:40|78.9|76.02|78.9|76.02|78.9|76.02|78.9|76.02|0
1653602690000|2022-05-26 22:04:50|79|76.12|79.05|76.17|79.05|76.17|79|76.12|0
1653602700000|2022-05-26 22:05:00|78.95|76.07|79|76.12|79|76.12|78.95|76.07|0
1653602710000|2022-05-26 22:05:10|78.79|75.91|78.79|75.91|78.85|75.97|78.79|75.91|0
1653602720000|2022-05-26 22:05:20|78.85|75.97|78.79|75.91|78.85|75.97|78.79|75.91|0
1653602730000|2022-05-26 22:05:30|78.85|75.97|79.1|76.22|79.1|76.22|78.84|75.96|0
1653602740000|2022-05-26 22:05:40|79.15|76.27|79.3|76.42|79.3|76.42|79.15|76.27|0
1653602750000|2022-05-26 22:05:50|79.2|76.32|79.2|76.32|79.2|76.32|79.2|76.32|0
1653602760000|2022-05-26 22:06:00|79.15|76.27|79.15|76.27|79.15|76.27|79.15|76.27|0
1653602770000|2022-05-26 22:06:10|79.2|76.32|79.3|76.42|79.3|76.42|79.2|76.32|0
1653602780000|2022-05-26 22:06:20|79.2|76.32|79.3|76.42|79.3|76.42|79.2|76.32|0
1653602800000|2022-05-26 22:06:40|79.25|76.37|79.2|76.32|79.25|76.37|79.2|76.32|0
1653602810000|2022-05-26 22:06:50|79.15|76.27|79.05|76.17|79.15|76.27|79.05|76.17|0
1653602820000|2022-05-26 22:07:00|78.99|76.11|78.94|76.06|78.99|76.11|78.94|76.06|0
1653602840000|2022-05-26 22:07:20|78.89|76.01|78.89|76.01|78.89|76.01|78.89|76.01|0
1653602850000|2022-05-26 22:07:30|78.94|76.06|78.84|75.96|78.94|76.06|78.84|75.96|0
1653602870000|2022-05-26 22:07:50|78.79|75.91|78.79|75.91|78.79|75.91|78.79|75.91|0
1653602890000|2022-05-26 22:08:10|78.74|75.86|78.74|75.86|78.74|75.86|78.74|75.86|0
1653602900000|2022-05-26 22:08:20|78.69|75.81|78.69|75.81|78.69|75.81|78.69|75.81|0
1653602910000|2022-05-26 22:08:30|78.58|75.7|78.38|75.5|78.58|75.7|78.38|75.5|0
1653602920000|2022-05-26 22:08:40|78.23|75.35|77.97|75.09|78.23|75.35|77.97|75.09|0
1653602930000|2022-05-26 22:08:50|77.93|75.05|78.07|75.19|78.07|75.19|77.93|75.05|0
1653602950000|2022-05-26 22:09:10|78.03|75.15|77.92|75.04|78.07|75.19|77.92|75.04|0
1653602960000|2022-05-26 22:09:20|77.97|75.09|78.07|75.19|78.07|75.19|77.97|75.09|0
1653602970000|2022-05-26 22:09:30|78.03|75.15|78.07|75.19|78.07|75.19|78.03|75.15|0
1653602980000|2022-05-26 22:09:40|78.18|75.3|78.17|75.29|78.18|75.3|78.17|75.29|0
1653602990000|2022-05-26 22:09:50|78.07|75.19|78.02|75.14|78.07|75.19|78.02|75.14|0
1653603000000|2022-05-26 22:10:00|77.82|74.94|77.87|74.99|77.87|74.99|77.82|74.94|0
1653603010000|2022-05-26 22:10:10|77.92|75.04|77.77|74.89|77.92|75.04|77.77|74.89|0
1653603020000|2022-05-26 22:10:20|77.87|74.99|78.02|75.14|78.07|75.19|77.87|74.99|0
1653603030000|2022-05-26 22:10:30|78.07|75.19|78.07|75.19|78.07|75.19|78.07|75.19|0
1653603040000|2022-05-26 22:10:40|78.17|75.29|78.27|75.39|78.27|75.39|78.17|75.29|0
1653603050000|2022-05-26 22:10:50|78.33|75.45|78.33|75.45|78.33|75.45|78.33|75.45|0
1653603060000|2022-05-26 22:11:00|78.27|75.39|78.27|75.39|78.27|75.39|78.27|75.39|0
1653603080000|2022-05-26 22:11:20|78.33|75.45|78.38|75.5|78.38|75.5|78.33|75.45|0
1653603090000|2022-05-26 22:11:30|78.48|75.6|78.48|75.6|78.48|75.6|78.48|75.6|0
1653603100000|2022-05-26 22:11:40|78.38|75.5|78.22|75.34|78.38|75.5|78.22|75.34|0
1653603110000|2022-05-26 22:11:50|78.17|75.29|78.48|75.6|78.48|75.6|78.17|75.29|0
1653603120000|2022-05-26 22:12:00|78.43|75.55|78.58|75.7|78.58|75.7|78.43|75.55|0
1653603130000|2022-05-26 22:12:10|78.63|75.75|78.53|75.65|78.63|75.75|78.53|75.65|0
1653603140000|2022-05-26 22:12:20|78.43|75.55|78.37|75.49|78.43|75.55|78.37|75.49|0
1653603150000|2022-05-26 22:12:30|78.32|75.44|78.17|75.29|78.32|75.44|78.12|75.24|0
1653603160000|2022-05-26 22:12:40|78.27|75.39|78.17|75.29|78.27|75.39|78.17|75.29|0
1653603170000|2022-05-26 22:12:50|78.12|75.24|78.12|75.24|78.12|75.24|78.12|75.24|0
1653603180000|2022-05-26 22:13:00|78.17|75.29|78.17|75.29|78.22|75.34|78.17|75.29|0
1653603190000|2022-05-26 22:13:10|78.12|75.24|78.12|75.24|78.12|75.24|78.12|75.24|0
1653603200000|2022-05-26 22:13:20|78.17|75.29|78.12|75.24|78.17|75.29|78.12|75.24|0
1653603210000|2022-05-26 22:13:30|78.17|75.29|78.12|75.24|78.17|75.29|78.12|75.24|0
1653603220000|2022-05-26 22:13:40|77.92|75.04|77.82|74.94|78.02|75.14|77.82|74.94|0
1653603230000|2022-05-26 22:13:50|77.86|74.98|77.86|74.98|77.92|75.04|77.86|74.98|0
1653603240000|2022-05-26 22:14:00|77.82|74.94|77.82|74.94|77.86|74.98|77.82|74.94|0
1653603250000|2022-05-26 22:14:10|77.76|74.88|77.82|74.94|77.82|74.94|77.76|74.88|0
1653603260000|2022-05-26 22:14:20|77.61|74.73|77.56|74.68|77.66|74.78|77.56|74.68|0
1653603270000|2022-05-26 22:14:30|77.61|74.73|77.61|74.73|77.61|74.73|77.61|74.73|0
1653603280000|2022-05-26 22:14:40|77.66|74.78|77.76|74.88|77.76|74.88|77.66|74.78|0
1653603290000|2022-05-26 22:14:50|77.71|74.83|77.76|74.88|77.76|74.88|77.71|74.83|0
1653603300000|2022-05-26 22:15:00|77.66|74.78|77.46|74.58|77.66|74.78|77.46|74.58|0
1653603310000|2022-05-26 22:15:10|77.56|74.68|77.41|74.53|77.56|74.68|77.41|74.53|0
1653603320000|2022-05-26 22:15:20|77.46|74.58|77.26|74.38|77.46|74.58|77.26|74.38|0
1653603330000|2022-05-26 22:15:30|77.56|74.68|77.51|74.63|77.56|74.68|77.36|74.48|0
1653603340000|2022-05-26 22:15:40|77.71|74.83|77.46|74.58|77.71|74.83|77.46|74.58|0
1653603350000|2022-05-26 22:15:50|77.16|74.28|77.26|74.38|77.26|74.38|77.16|74.28|0
1653603360000|2022-05-26 22:16:00|77.36|74.48|77.16|74.28|77.36|74.48|77.16|74.28|0
1653603370000|2022-05-26 22:16:10|77.21|74.33|77.31|74.43|77.31|74.43|77.21|74.33|0
1653603390000|2022-05-26 22:16:30|77.26|74.38|77.15|74.27|77.26|74.38|77.15|74.27|0
1653603400000|2022-05-26 22:16:40|77.26|74.38|77.21|74.33|77.26|74.38|77.11|74.23|0
1653603410000|2022-05-26 22:16:50|77.15|74.27|77.15|74.27|77.15|74.27|77.11|74.23|0
1653603420000|2022-05-26 22:17:00|77.11|74.23|77.11|74.23|77.11|74.23|77.11|74.23|0
1653603430000|2022-05-26 22:17:10|77.15|74.27|77.35|74.47|77.35|74.47|77.15|74.27|0
1653603440000|2022-05-26 22:17:20|77.31|74.43|77.66|74.78|77.66|74.78|77.31|74.43|0
1653603450000|2022-05-26 22:17:30|77.56|74.68|77.41|74.53|77.56|74.68|77.41|74.53|0
1653603460000|2022-05-26 22:17:40|77.35|74.47|77.25|74.37|77.35|74.47|77.25|74.37|0
1653603470000|2022-05-26 22:17:50|77.31|74.43|77.15|74.27|77.31|74.43|77.15|74.27|0
1653603480000|2022-05-26 22:18:00|77.1|74.22|77.2|74.32|77.2|74.32|77.1|74.22|0
1653603490000|2022-05-26 22:18:10|77.1|74.22|77.05|74.17|77.1|74.22|77.05|74.17|0
1653603500000|2022-05-26 22:18:20|77.25|74.37|77.25|74.37|77.3|74.42|77.25|74.37|0
1653603510000|2022-05-26 22:18:30|77.15|74.27|77.15|74.27|77.15|74.27|77.15|74.27|0
1653603530000|2022-05-26 22:18:50|77.25|74.37|77.25|74.37|77.25|74.37|77.25|74.37|0
1653603540000|2022-05-26 22:19:00|77.15|74.27|77.05|74.17|77.15|74.27|76.95|74.07|0
1653603550000|2022-05-26 22:19:10|77|74.12|77.05|74.17|77.05|74.17|76.95|74.07|0
1653603560000|2022-05-26 22:19:20|76.95|74.07|76.95|74.07|76.95|74.07|76.95|74.07|0
1653603570000|2022-05-26 22:19:30|77.05|74.17|77.05|74.17|77.05|74.17|77.05|74.17|0
1653603580000|2022-05-26 22:19:40|77|74.12|77.05|74.17|77.05|74.17|76.95|74.07|0
1653603590000|2022-05-26 22:19:50|76.95|74.07|76.85|73.97|76.95|74.07|76.85|73.97|0
1653603600000|2022-05-26 22:20:00|76.95|74.07|76.95|74.07|76.95|74.07|76.95|74.07|0
1653603610000|2022-05-26 22:20:10|76.75|73.87|76.75|73.87|76.75|73.87|76.75|73.87|0
1653603620000|2022-05-26 22:20:20|76.85|73.97|76.95|74.07|76.95|74.07|76.85|73.97|0
1653603630000|2022-05-26 22:20:30|76.75|73.87|76.8|73.92|76.8|73.92|76.75|73.87|0
1653603640000|2022-05-26 22:20:40|76.75|73.87|76.8|73.92|76.85|73.97|76.75|73.87|0
1653603650000|2022-05-26 22:20:50|76.75|73.87|76.8|73.92|76.8|73.92|76.75|73.87|0
1653603660000|2022-05-26 22:21:00|76.85|73.97|76.75|73.87|76.85|73.97|76.75|73.87|0
1653603680000|2022-05-26 22:21:20|76.8|73.92|76.85|73.97|76.9|74.02|76.8|73.92|0
1653603690000|2022-05-26 22:21:30|76.75|73.87|76.75|73.87|76.75|73.87|76.75|73.87|0
1653603700000|2022-05-26 22:21:40|76.7|73.82|76.65|73.77|76.7|73.82|76.6|73.72|0
1653603710000|2022-05-26 22:21:50|76.55|73.67|76.55|73.67|76.65|73.77|76.55|73.67|0
1653603720000|2022-05-26 22:22:00|76.65|73.77|76.55|73.67|76.65|73.77|76.55|73.67|0
1653603730000|2022-05-26 22:22:10|76.54|73.66|76.35|73.47|76.54|73.66|76.35|73.47|0
1653603740000|2022-05-26 22:22:20|76.4|73.52|76.44|73.56|76.44|73.56|76.34|73.46|0
1653603750000|2022-05-26 22:22:30|76.4|73.52|76.4|73.52|76.44|73.56|76.4|73.52|0
1653603760000|2022-05-26 22:22:40|76.34|73.46|76.34|73.46|76.4|73.52|76.34|73.46|0
1653603770000|2022-05-26 22:22:50|76.4|73.52|76.3|73.42|76.4|73.52|76.3|73.42|0
1653603780000|2022-05-26 22:23:00|76.24|73.36|76.2|73.32|76.24|73.36|76.2|73.32|0
1653603790000|2022-05-26 22:23:10|76.24|73.36|76.14|73.26|76.24|73.36|76.14|73.26|0
1653603800000|2022-05-26 22:23:20|76.04|73.16|76.04|73.16|76.04|73.16|76.04|73.16|0
1653603810000|2022-05-26 22:23:30|76.1|73.22|76.14|73.26|76.14|73.26|76.1|73.22|0
1653603820000|2022-05-26 22:23:40|76.24|73.36|76.24|73.36|76.24|73.36|76.24|73.36|0
1653603830000|2022-05-26 22:23:50|76.2|73.32|76.24|73.36|76.24|73.36|76.2|73.32|0
1653603840000|2022-05-26 22:24:00|76.2|73.32|76.14|73.26|76.2|73.32|76.14|73.26|0
1653603850000|2022-05-26 22:24:10|76.1|73.22|76.19|73.31|76.19|73.31|76.04|73.16|0
1653603860000|2022-05-26 22:24:20|76.24|73.36|76.24|73.36|76.24|73.36|76.24|73.36|0
1653603870000|2022-05-26 22:24:30|76.29|73.41|76.29|73.41|76.34|73.46|76.29|73.41|0
1653603880000|2022-05-26 22:24:40|76.24|73.36|76.29|73.41|76.34|73.46|76.24|73.36|0
1653603890000|2022-05-26 22:24:50|76.34|73.46|76.34|73.46|76.34|73.46|76.34|73.46|0
1653603900000|2022-05-26 22:25:00|76.24|73.36|76.24|73.36|76.24|73.36|76.24|73.36|0
1653603910000|2022-05-26 22:25:10|76.34|73.46|76.34|73.46|76.34|73.46|76.34|73.46|0
1653603920000|2022-05-26 22:25:20|76.24|73.36|75.99|73.11|76.24|73.36|75.99|73.11|0
1653603930000|2022-05-26 22:25:30|76.04|73.16|76.14|73.26|76.24|73.36|76.04|73.16|0
1653603940000|2022-05-26 22:25:40|76.24|73.36|76.14|73.26|76.24|73.36|76.14|73.26|0
1653603950000|2022-05-26 22:25:50|76.19|73.31|76.34|73.46|76.34|73.46|76.19|73.31|0
1653603970000|2022-05-26 22:26:10|76.29|73.41|76.24|73.36|76.29|73.41|76.24|73.36|0
1653603980000|2022-05-26 22:26:20|76.34|73.46|76.64|73.76|76.64|73.76|76.34|73.46|0
1653604000000|2022-05-26 22:26:40|76.74|73.86|76.64|73.76|76.74|73.86|76.64|73.76|0
1653604010000|2022-05-26 22:26:50|76.74|73.86|77.04|74.16|77.04|74.16|76.74|73.86|0
1653604020000|2022-05-26 22:27:00|77.14|74.26|77.14|74.26|77.14|74.26|77.14|74.26|0
1653604040000|2022-05-26 22:27:20|77.19|74.31|77.24|74.36|77.34|74.46|77.19|74.31|0
1653604050000|2022-05-26 22:27:30|77.19|74.31|77.24|74.36|77.24|74.36|77.19|74.31|0
1653604060000|2022-05-26 22:27:40|77.34|74.46|77.29|74.41|77.39|74.51|77.29|74.41|0
1653604070000|2022-05-26 22:27:50|77.24|74.36|77.44|74.56|77.44|74.56|77.24|74.36|0
1653604080000|2022-05-26 22:28:00|77.39|74.51|77.34|74.46|77.39|74.51|77.34|74.46|0
1653604100000|2022-05-26 22:28:20|77.44|74.56|77.44|74.56|77.44|74.56|77.44|74.56|0
1653604110000|2022-05-26 22:28:30|77.54|74.66|77.49|74.61|77.54|74.66|77.49|74.61|0
1653604120000|2022-05-26 22:28:40|77.44|74.56|77.54|74.66|77.54|74.66|77.44|74.56|0
1653604150000|2022-05-26 22:29:10|77.44|74.56|77.44|74.56|77.44|74.56|77.44|74.56|0
1653604170000|2022-05-26 22:29:30|77.54|74.66|77.49|74.61|77.54|74.66|77.49|74.61|0
1653604180000|2022-05-26 22:29:40|77.44|74.56|77.54|74.66|77.54|74.66|77.44|74.56|0
1653604190000|2022-05-26 22:29:50|77.49|74.61|77.44|74.56|77.49|74.61|77.44|74.56|0
1653604200000|2022-05-26 22:30:00|77.23|74.35|77.13|74.25|77.23|74.35|77.13|74.25|0
1653604210000|2022-05-26 22:30:10|77.19|74.31|77.13|74.25|77.19|74.31|77.13|74.25|0
1653604220000|2022-05-26 22:30:20|77.03|74.15|76.93|74.05|77.03|74.15|76.93|74.05|0
1653604250000|2022-05-26 22:30:50|77.13|74.25|77.13|74.25|77.13|74.25|77.13|74.25|0
1653604260000|2022-05-26 22:31:00|77.08|74.2|77.03|74.15|77.08|74.2|76.93|74.05|0
1653604270000|2022-05-26 22:31:10|77.33|74.45|77.53|74.65|77.53|74.65|77.33|74.45|0
1653604280000|2022-05-26 22:31:20|77.33|74.45|77.33|74.45|77.33|74.45|77.33|74.45|0
1653604290000|2022-05-26 22:31:30|77.28|74.4|77.33|74.45|77.33|74.45|77.28|74.4|0
1653604300000|2022-05-26 22:31:40|77.28|74.4|77.33|74.45|77.33|74.45|77.28|74.4|0
1653604320000|2022-05-26 22:32:00|77.28|74.4|77.33|74.45|77.33|74.45|77.28|74.4|0
1653604330000|2022-05-26 22:32:10|77.28|74.4|77.28|74.4|77.28|74.4|77.28|74.4|0
1653604340000|2022-05-26 22:32:20|77.23|74.35|77.23|74.35|77.23|74.35|77.13|74.25|0
1653604350000|2022-05-26 22:32:30|77.33|74.45|77.43|74.55|77.43|74.55|77.33|74.45|0
1653604360000|2022-05-26 22:32:40|77.53|74.65|77.43|74.55|77.53|74.65|77.43|74.55|0
1653604370000|2022-05-26 22:32:50|77.38|74.5|77.38|74.5|77.38|74.5|77.38|74.5|0
1653604380000|2022-05-26 22:33:00|77.33|74.45|77.33|74.45|77.33|74.45|77.28|74.4|0
1653604390000|2022-05-26 22:33:10|77.28|74.4|77.28|74.4|77.28|74.4|77.28|74.4|0
1653604400000|2022-05-26 22:33:20|77.33|74.45|77.33|74.45|77.33|74.45|77.33|74.45|0
1653604410000|2022-05-26 22:33:30|77.38|74.5|77.43|74.55|77.43|74.55|77.38|74.5|0
1653604420000|2022-05-26 22:33:40|77.53|74.65|77.43|74.55|77.53|74.65|77.43|74.55|0
1653604440000|2022-05-26 22:34:00|77.48|74.6|77.53|74.65|77.53|74.65|77.43|74.55|0
1653604450000|2022-05-26 22:34:10|77.63|74.75|77.63|74.75|77.68|74.8|77.63|74.75|0
1653604460000|2022-05-26 22:34:20|77.68|74.8|77.68|74.8|77.68|74.8|77.63|74.75|0
1653604470000|2022-05-26 22:34:30|77.63|74.75|77.73|74.85|77.73|74.85|77.63|74.75|0
1653604480000|2022-05-26 22:34:40|77.63|74.75|77.53|74.65|77.63|74.75|77.53|74.65|0
1653604490000|2022-05-26 22:34:50|77.63|74.75|77.93|75.05|78.03|75.15|77.63|74.75|0
1653604500000|2022-05-26 22:35:00|78.03|75.15|77.98|75.1|78.03|75.15|77.98|75.1|0
1653604510000|2022-05-26 22:35:10|78.03|75.15|78.03|75.15|78.03|75.15|78.03|75.15|0
1653604520000|2022-05-26 22:35:20|77.93|75.05|78.03|75.15|78.03|75.15|77.93|75.05|0
1653604530000|2022-05-26 22:35:30|77.93|75.05|78.03|75.15|78.13|75.25|77.93|75.05|0
1653604540000|2022-05-26 22:35:40|78.09|75.21|78.03|75.15|78.09|75.21|78.03|75.15|0
1653604550000|2022-05-26 22:35:50|77.93|75.05|77.93|75.05|77.93|75.05|77.93|75.05|0
1653604560000|2022-05-26 22:36:00|77.83|74.95|77.83|74.95|77.83|74.95|77.78|74.9|0
1653604580000|2022-05-26 22:36:20|77.93|75.05|77.93|75.05|77.93|75.05|77.93|75.05|0
1653604600000|2022-05-26 22:36:40|77.88|75|77.83|74.95|77.88|75|77.83|74.95|0
1653604620000|2022-05-26 22:37:00|77.88|75|77.93|75.05|77.93|75.05|77.88|75|0
1653604630000|2022-05-26 22:37:10|77.98|75.1|78.03|75.15|78.03|75.15|77.98|75.1|0
1653604650000|2022-05-26 22:37:30|78.08|75.2|78.08|75.2|78.08|75.2|78.03|75.15|0
1653604660000|2022-05-26 22:37:40|78.03|75.15|78.03|75.15|78.03|75.15|78.03|75.15|0
1653604670000|2022-05-26 22:37:50|77.93|75.05|77.83|74.95|77.93|75.05|77.83|74.95|0
1653604710000|2022-05-26 22:38:30|77.88|75|77.88|75|77.88|75|77.88|75|0
1653604720000|2022-05-26 22:38:40|78.03|75.15|78.13|75.25|78.13|75.25|78.03|75.15|0
1653604730000|2022-05-26 22:38:50|78.18|75.3|78.18|75.3|78.18|75.3|78.18|75.3|0
1653604740000|2022-05-26 22:39:00|78.13|75.25|78.23|75.35|78.23|75.35|78.13|75.25|0
1653604800000|2022-05-26 22:40:00|78.13|75.25|78.13|75.25|78.13|75.25|78.13|75.25|0
1653604820000|2022-05-26 22:40:20|78.23|75.35|78.23|75.35|78.23|75.35|78.23|75.35|0
1653604860000|2022-05-26 22:41:00|78.13|75.25|77.98|75.1|78.13|75.25|77.98|75.1|0
1653604870000|2022-05-26 22:41:10|77.92|75.04|77.92|75.04|77.92|75.04|77.92|75.04|0
1653604880000|2022-05-26 22:41:20|78.02|75.14|77.82|74.94|78.02|75.14|77.82|74.94|0
1653604890000|2022-05-26 22:41:30|77.72|74.84|77.62|74.74|77.72|74.84|77.62|74.74|0
1653604900000|2022-05-26 22:41:40|77.72|74.84|77.82|74.94|77.82|74.94|77.72|74.84|0
1653604910000|2022-05-26 22:41:50|77.67|74.79|77.52|74.64|77.67|74.79|77.52|74.64|0
1653604920000|2022-05-26 22:42:00|77.42|74.54|77.52|74.64|77.52|74.64|77.42|74.54|0
1653604930000|2022-05-26 22:42:10|77.57|74.69|77.52|74.64|77.57|74.69|77.52|74.64|0
1653604950000|2022-05-26 22:42:30|77.47|74.59|77.47|74.59|77.52|74.64|77.47|74.59|0
1653604960000|2022-05-26 22:42:40|77.57|74.69|77.57|74.69|77.57|74.69|77.52|74.64|0
1653604970000|2022-05-26 22:42:50|77.62|74.74|77.62|74.74|77.62|74.74|77.62|74.74|0
1653604980000|2022-05-26 22:43:00|77.67|74.79|77.62|74.74|77.67|74.79|77.62|74.74|0
1653604990000|2022-05-26 22:43:10|77.52|74.64|77.52|74.64|77.52|74.64|77.52|74.64|0
1653605000000|2022-05-26 22:43:20|77.51|74.63|77.51|74.63|77.51|74.63|77.51|74.63|0
1653605010000|2022-05-26 22:43:30|77.57|74.69|77.51|74.63|77.57|74.69|77.51|74.63|0
1653605020000|2022-05-26 22:43:40|77.47|74.59|77.41|74.53|77.47|74.59|77.41|74.53|0
1653605030000|2022-05-26 22:43:50|77.51|74.63|77.41|74.53|77.51|74.63|77.41|74.53|0
1653605050000|2022-05-26 22:44:10|77.51|74.63|77.41|74.53|77.51|74.63|77.41|74.53|0
1653605060000|2022-05-26 22:44:20|77.36|74.48|77.36|74.48|77.36|74.48|77.31|74.43|0
1653605070000|2022-05-26 22:44:30|77.41|74.53|77.41|74.53|77.41|74.53|77.41|74.53|0
1653605080000|2022-05-26 22:44:40|77.31|74.43|77.31|74.43|77.31|74.43|77.31|74.43|0
1653605090000|2022-05-26 22:44:50|77.01|74.13|76.91|74.03|77.01|74.13|76.91|74.03|0
1653605100000|2022-05-26 22:45:00|76.81|73.93|76.91|74.03|76.91|74.03|76.81|73.93|0
1653605110000|2022-05-26 22:45:10|77.01|74.13|77.01|74.13|77.01|74.13|77.01|74.13|0
1653605120000|2022-05-26 22:45:20|77.11|74.23|77.31|74.43|77.31|74.43|77.11|74.23|0
1653605130000|2022-05-26 22:45:30|77.41|74.53|77.36|74.48|77.41|74.53|77.36|74.48|0
1653605140000|2022-05-26 22:45:40|77.51|74.63|77.21|74.33|77.51|74.63|77.21|74.33|0
1653605160000|2022-05-26 22:46:00|77.16|74.28|77.26|74.38|77.26|74.38|77.11|74.23|0
1653605170000|2022-05-26 22:46:10|77.61|74.73|77.61|74.73|77.61|74.73|77.51|74.63|0
1653605180000|2022-05-26 22:46:20|77.76|74.88|77.81|74.93|77.81|74.93|77.76|74.88|0
1653605190000|2022-05-26 22:46:30|77.66|74.78|77.71|74.83|77.71|74.83|77.51|74.63|0
1653605200000|2022-05-26 22:46:40|77.61|74.73|77.61|74.73|77.61|74.73|77.61|74.73|0
1653605210000|2022-05-26 22:46:50|77.51|74.63|77.56|74.68|77.56|74.68|77.51|74.63|0
1653605220000|2022-05-26 22:47:00|77.51|74.63|77.56|74.68|77.56|74.68|77.51|74.63|0
1653605230000|2022-05-26 22:47:10|77.51|74.63|77.56|74.68|77.56|74.68|77.51|74.63|0
1653605240000|2022-05-26 22:47:20|77.51|74.63|77.51|74.63|77.51|74.63|77.51|74.63|0
1653605250000|2022-05-26 22:47:30|77.56|74.68|77.71|74.83|77.71|74.83|77.56|74.68|0
1653605260000|2022-05-26 22:47:40|77.76|74.88|77.61|74.73|77.76|74.88|77.61|74.73|0
1653605270000|2022-05-26 22:47:50|77.66|74.78|77.71|74.83|77.71|74.83|77.66|74.78|0
1653605280000|2022-05-26 22:48:00|77.61|74.73|77.51|74.63|77.61|74.73|77.51|74.63|0
1653605290000|2022-05-26 22:48:10|77.61|74.73|77.56|74.68|77.61|74.73|77.51|74.63|0
1653605300000|2022-05-26 22:48:20|77.61|74.73|77.61|74.73|77.61|74.73|77.61|74.73|0
1653605310000|2022-05-26 22:48:30|77.56|74.68|77.56|74.68|77.56|74.68|77.56|74.68|0
1653605320000|2022-05-26 22:48:40|77.61|74.73|77.56|74.68|77.61|74.73|77.56|74.68|0
1653605330000|2022-05-26 22:48:50|77.51|74.63|77.56|74.68|77.56|74.68|77.51|74.63|0
1653605340000|2022-05-26 22:49:00|77.61|74.73|77.56|74.68|77.61|74.73|77.56|74.68|0
1653605350000|2022-05-26 22:49:10|77.51|74.63|77.46|74.58|77.51|74.63|77.46|74.58|0
1653605360000|2022-05-26 22:49:20|77.51|74.63|77.56|74.68|77.56|74.68|77.51|74.63|0
1653605370000|2022-05-26 22:49:30|77.71|74.83|77.76|74.88|77.76|74.88|77.71|74.83|0
1653605380000|2022-05-26 22:49:40|77.71|74.83|77.61|74.73|77.71|74.83|77.61|74.73|0
1653605410000|2022-05-26 22:50:10|77.5|74.62|77.5|74.62|77.5|74.62|77.5|74.62|0
1653605420000|2022-05-26 22:50:20|77.4|74.52|77.66|74.78|77.66|74.78|77.4|74.52|0
1653605430000|2022-05-26 22:50:30|77.71|74.83|77.71|74.83|77.71|74.83|77.71|74.83|0
1653605440000|2022-05-26 22:50:40|77.56|74.68|77.5|74.62|77.56|74.68|77.5|74.62|0
1653605450000|2022-05-26 22:50:50|77.45|74.57|77.4|74.52|77.45|74.57|77.4|74.52|0
1653605460000|2022-05-26 22:51:00|77.35|74.47|77.4|74.52|77.45|74.57|77.35|74.47|0
1653605480000|2022-05-26 22:51:20|77.35|74.47|77.4|74.52|77.4|74.52|77.35|74.47|0
1653605500000|2022-05-26 22:51:40|77.3|74.42|77.3|74.42|77.3|74.42|77.3|74.42|0
1653605520000|2022-05-26 22:52:00|77.2|74.32|77.3|74.42|77.3|74.42|77.2|74.32|0
1653605540000|2022-05-26 22:52:20|77.2|74.32|77.2|74.32|77.2|74.32|77.2|74.32|0
1653605550000|2022-05-26 22:52:30|77.4|74.52|77.4|74.52|77.4|74.52|77.4|74.52|0
1653605560000|2022-05-26 22:52:40|77.3|74.42|77.4|74.52|77.4|74.52|77.3|74.42|0
1653605590000|2022-05-26 22:53:10|77.3|74.42|77.3|74.42|77.3|74.42|77.3|74.42|0
1653605600000|2022-05-26 22:53:20|77.2|74.32|77.2|74.32|77.2|74.32|77.2|74.32|0
1653605610000|2022-05-26 22:53:30|77.1|74.22|77.1|74.22|77.15|74.27|77.1|74.22|0
1653605620000|2022-05-26 22:53:40|77.15|74.27|77.35|74.47|77.35|74.47|77.15|74.27|0
1653605630000|2022-05-26 22:53:50|77.3|74.42|77.3|74.42|77.3|74.42|77.3|74.42|0
1653605640000|2022-05-26 22:54:00|77.2|74.32|77.1|74.22|77.2|74.32|77.1|74.22|0
1653605650000|2022-05-26 22:54:10|77.15|74.27|77.15|74.27|77.15|74.27|77.15|74.27|0
1653605660000|2022-05-26 22:54:20|77.5|74.62|77.5|74.62|77.5|74.62|77.5|74.62|0
1653605670000|2022-05-26 22:54:30|77.4|74.52|77.4|74.52|77.4|74.52|77.4|74.52|0
1653605700000|2022-05-26 22:55:00|77.5|74.62|77.4|74.52|77.5|74.62|77.4|74.52|0
1653605710000|2022-05-26 22:55:10|77.5|74.62|77.55|74.67|77.55|74.67|77.5|74.62|0
1653605720000|2022-05-26 22:55:20|77.5|74.62|77.6|74.72|77.6|74.72|77.5|74.62|0
1653605750000|2022-05-26 22:55:50|77.7|74.82|77.7|74.82|77.7|74.82|77.7|74.82|0
1653605760000|2022-05-26 22:56:00|77.8|74.92|77.75|74.87|77.8|74.92|77.75|74.87|0
1653605780000|2022-05-26 22:56:20|77.6|74.72|77.6|74.72|77.6|74.72|77.6|74.72|0
1653605800000|2022-05-26 22:56:40|77.7|74.82|77.8|74.92|77.8|74.92|77.7|74.82|0
1653605810000|2022-05-26 22:56:50|77.75|74.87|77.75|74.87|77.75|74.87|77.7|74.82|0
1653605820000|2022-05-26 22:57:00|77.8|74.92|77.59|74.71|77.8|74.92|77.59|74.71|0
1653605830000|2022-05-26 22:57:10|77.49|74.61|77.55|74.67|77.55|74.67|77.49|74.61|0
1653605850000|2022-05-26 22:57:30|77.49|74.61|77.65|74.77|77.65|74.77|77.49|74.61|0
1653605860000|2022-05-26 22:57:40|77.59|74.71|77.65|74.77|77.65|74.77|77.59|74.71|0
1653605870000|2022-05-26 22:57:50|77.69|74.81|77.69|74.81|77.69|74.81|77.69|74.81|0
1653605880000|2022-05-26 22:58:00|77.75|74.87|77.65|74.77|77.75|74.87|77.65|74.77|0
1653605890000|2022-05-26 22:58:10|77.64|74.76|77.59|74.71|77.64|74.76|77.59|74.71|0
1653605900000|2022-05-26 22:58:20|77.64|74.76|77.59|74.71|77.64|74.76|77.59|74.71|0
1653605920000|2022-05-26 22:58:40|77.64|74.76|77.64|74.76|77.64|74.76|77.64|74.76|0
1653605940000|2022-05-26 22:59:00|77.59|74.71|77.59|74.71|77.59|74.71|77.59|74.71|0
1653605950000|2022-05-26 22:59:10|77.49|74.61|77.49|74.61|77.49|74.61|77.49|74.61|0
1653605960000|2022-05-26 22:59:20|77.39|74.51|77.39|74.51|77.39|74.51|77.39|74.51|0
1653605970000|2022-05-26 22:59:30|77.44|74.56|77.44|74.56|77.44|74.56|77.44|74.56|0
1653606000000|2022-05-26 23:00:00|77.34|74.46|77.39|74.51|77.39|74.51|77.34|74.46|0
1653606010000|2022-05-26 23:00:10|77.69|74.81|77.69|74.81|77.69|74.81|77.69|74.81|0
1653606020000|2022-05-26 23:00:20|77.79|74.91|77.69|74.81|77.79|74.91|77.69|74.81|0
1653606040000|2022-05-26 23:00:40|77.74|74.86|77.69|74.81|77.74|74.86|77.69|74.81|0
1653606060000|2022-05-26 23:01:00|77.74|74.86|77.69|74.81|77.74|74.86|77.69|74.81|0
1653606070000|2022-05-26 23:01:10|77.64|74.76|77.59|74.71|77.64|74.76|77.59|74.71|0
1653606100000|2022-05-26 23:01:40|77.74|74.86|77.74|74.86|77.74|74.86|77.74|74.86|0
1653606120000|2022-05-26 23:02:00|77.79|74.91|77.74|74.86|77.79|74.91|77.74|74.86|0
1653606140000|2022-05-26 23:02:20|77.79|74.91|77.79|74.91|77.79|74.91|77.79|74.91|0
1653606150000|2022-05-26 23:02:30|77.74|74.86|77.74|74.86|77.74|74.86|77.74|74.86|0
1653606160000|2022-05-26 23:02:40|77.69|74.81|77.74|74.86|77.74|74.86|77.69|74.81|0
1653606180000|2022-05-26 23:03:00|77.84|74.96|77.84|74.96|77.84|74.96|77.84|74.96|0
1653606200000|2022-05-26 23:03:20|77.89|75.01|77.89|75.01|77.89|75.01|77.89|75.01|0
1653606210000|2022-05-26 23:03:30|77.94|75.06|77.89|75.01|77.99|75.11|77.89|75.01|0
1653606220000|2022-05-26 23:03:40|77.94|75.06|77.89|75.01|77.94|75.06|77.89|75.01|0
1653606250000|2022-05-26 23:04:10|77.79|74.91|77.89|75.01|77.89|75.01|77.78|74.9|0
1653606280000|2022-05-26 23:04:40|77.78|74.9|77.89|75.01|77.89|75.01|77.78|74.9|0
1653606290000|2022-05-26 23:04:50|77.84|74.96|77.84|74.96|77.84|74.96|77.84|74.96|0
1653606300000|2022-05-26 23:05:00|77.78|74.9|77.78|74.9|77.78|74.9|77.78|74.9|0
1653606310000|2022-05-26 23:05:10|77.88|75|77.73|74.85|77.88|75|77.73|74.85|0
1653606360000|2022-05-26 23:06:00|77.68|74.8|77.68|74.8|77.68|74.8|77.68|74.8|0
1653606380000|2022-05-26 23:06:20|77.63|74.75|77.63|74.75|77.63|74.75|77.63|74.75|0
1653606410000|2022-05-26 23:06:50|77.58|74.7|77.63|74.75|77.63|74.75|77.58|74.7|0
1653606420000|2022-05-26 23:07:00|77.58|74.7|77.48|74.6|77.58|74.7|77.48|74.6|0
1653606430000|2022-05-26 23:07:10|77.28|74.4|77.28|74.4|77.28|74.4|77.28|74.4|0
1653606440000|2022-05-26 23:07:20|77.23|74.35|77.33|74.45|77.38|74.5|77.23|74.35|0
1653606450000|2022-05-26 23:07:30|77.28|74.4|77.23|74.35|77.28|74.4|77.23|74.35|0
1653606460000|2022-05-26 23:07:40|77.17|74.29|77.17|74.29|77.17|74.29|77.17|74.29|0
1653606470000|2022-05-26 23:07:50|77.13|74.25|77.13|74.25|77.13|74.25|77.13|74.25|0
1653606480000|2022-05-26 23:08:00|77.17|74.29|77.17|74.29|77.17|74.29|77.17|74.29|0
1653606490000|2022-05-26 23:08:10|77.27|74.39|77.23|74.35|77.27|74.39|77.23|74.35|0
1653606500000|2022-05-26 23:08:20|77.17|74.29|77.17|74.29|77.23|74.35|77.17|74.29|0
1653606510000|2022-05-26 23:08:30|77.07|74.19|77.07|74.19|77.12|74.24|77.07|74.19|0
1653606550000|2022-05-26 23:09:10|77.17|74.29|77.17|74.29|77.27|74.39|77.17|74.29|0
1653606580000|2022-05-26 23:09:40|77.27|74.39|77.37|74.49|77.37|74.49|77.27|74.39|0
1653606590000|2022-05-26 23:09:50|77.27|74.39|77.27|74.39|77.27|74.39|77.27|74.39|0
1653606620000|2022-05-26 23:10:20|77.37|74.49|77.37|74.49|77.37|74.49|77.37|74.49|0
1653606630000|2022-05-26 23:10:30|77.27|74.39|77.32|74.44|77.32|74.44|77.27|74.39|0
1653606640000|2022-05-26 23:10:40|77.37|74.49|77.37|74.49|77.37|74.49|77.37|74.49|0
1653606650000|2022-05-26 23:10:50|77.32|74.44|77.32|74.44|77.32|74.44|77.32|74.44|0
1653606660000|2022-05-26 23:11:00|77.27|74.39|77.07|74.19|77.27|74.39|77.07|74.19|0
1653606670000|2022-05-26 23:11:10|77.12|74.24|77.12|74.24|77.12|74.24|77.12|74.24|0
1653606680000|2022-05-26 23:11:20|77.07|74.19|77.07|74.19|77.07|74.19|77.07|74.19|0
1653606690000|2022-05-26 23:11:30|76.97|74.09|76.97|74.09|77.07|74.19|76.97|74.09|0
1653606720000|2022-05-26 23:12:00|76.92|74.04|76.92|74.04|76.92|74.04|76.92|74.04|0
1653606730000|2022-05-26 23:12:10|77.12|74.24|77.27|74.39|77.27|74.39|77.07|74.19|0
1653606740000|2022-05-26 23:12:20|77.22|74.34|77.27|74.39|77.27|74.39|77.22|74.34|0
1653606750000|2022-05-26 23:12:30|77.32|74.44|77.27|74.39|77.32|74.44|77.27|74.39|0
1653606760000|2022-05-26 23:12:40|77.32|74.44|77.27|74.39|77.32|74.44|77.27|74.39|0
1653606780000|2022-05-26 23:13:00|77.32|74.44|77.32|74.44|77.32|74.44|77.32|74.44|0
1653606790000|2022-05-26 23:13:10|77.37|74.49|77.37|74.49|77.37|74.49|77.37|74.49|0
1653606810000|2022-05-26 23:13:30|77.27|74.39|77.17|74.29|77.27|74.39|77.17|74.29|0
1653606820000|2022-05-26 23:13:40|77.22|74.34|77.32|74.44|77.32|74.44|77.22|74.34|0
1653606830000|2022-05-26 23:13:50|77.27|74.39|77.37|74.49|77.37|74.49|77.27|74.39|0
1653606840000|2022-05-26 23:14:00|77.32|74.44|77.37|74.49|77.37|74.49|77.32|74.44|0
1653606850000|2022-05-26 23:14:10|77.32|74.44|77.32|74.44|77.32|74.44|77.32|74.44|0
1653606860000|2022-05-26 23:14:20|77.26|74.38|77.32|74.44|77.32|74.44|77.26|74.38|0
1653606880000|2022-05-26 23:14:40|77.26|74.38|77.26|74.38|77.26|74.38|77.26|74.38|0
1653606890000|2022-05-26 23:14:50|77.32|74.44|77.26|74.38|77.32|74.44|77.26|74.38|0
1653606900000|2022-05-26 23:15:00|77.32|74.44|77.26|74.38|77.32|74.44|77.26|74.38|0
1653606910000|2022-05-26 23:15:10|77.16|74.28|77.16|74.28|77.22|74.34|77.16|74.28|0
1653606920000|2022-05-26 23:15:20|77.21|74.33|77.21|74.33|77.21|74.33|77.21|74.33|0
1653606930000|2022-05-26 23:15:30|77.16|74.28|77.16|74.28|77.16|74.28|77.16|74.28|0
1653606940000|2022-05-26 23:15:40|77.06|74.18|76.96|74.08|77.06|74.18|76.96|74.08|0
1653606950000|2022-05-26 23:15:50|77.06|74.18|77.16|74.28|77.16|74.28|77.06|74.18|0
1653606960000|2022-05-26 23:16:00|77.11|74.23|77.16|74.28|77.16|74.28|77.11|74.23|0
1653606970000|2022-05-26 23:16:10|77.11|74.23|77.11|74.23|77.11|74.23|77.11|74.23|0
1653606980000|2022-05-26 23:16:20|77.16|74.28|77.16|74.28|77.16|74.28|77.16|74.28|0
1653606990000|2022-05-26 23:16:30|77.11|74.23|77.16|74.28|77.16|74.28|77.11|74.23|0
1653607000000|2022-05-26 23:16:40|77.21|74.33|77.26|74.38|77.26|74.38|77.21|74.33|0
1653607010000|2022-05-26 23:16:50|77.36|74.48|77.26|74.38|77.36|74.48|77.26|74.38|0
1653607020000|2022-05-26 23:17:00|77.36|74.48|77.36|74.48|77.36|74.48|77.36|74.48|0
1653607030000|2022-05-26 23:17:10|77.41|74.53|77.46|74.58|77.46|74.58|77.41|74.53|0
1653607040000|2022-05-26 23:17:20|77.56|74.68|77.56|74.68|77.56|74.68|77.51|74.63|0
1653607050000|2022-05-26 23:17:30|77.51|74.63|77.46|74.58|77.51|74.63|77.46|74.58|0
1653607060000|2022-05-26 23:17:40|77.41|74.53|77.41|74.53|77.41|74.53|77.41|74.53|0
1653607070000|2022-05-26 23:17:50|77.46|74.58|77.61|74.73|77.61|74.73|77.46|74.58|0
1653607080000|2022-05-26 23:18:00|77.56|74.68|77.61|74.73|77.66|74.78|77.56|74.68|0
1653607090000|2022-05-26 23:18:10|77.71|74.83|77.71|74.83|77.71|74.83|77.71|74.83|0
1653607100000|2022-05-26 23:18:20|77.76|74.88|77.71|74.83|77.76|74.88|77.71|74.83|0
1653607110000|2022-05-26 23:18:30|77.66|74.78|77.66|74.78|77.66|74.78|77.66|74.78|0
1653607120000|2022-05-26 23:18:40|77.51|74.63|77.66|74.78|77.66|74.78|77.51|74.63|0
1653607130000|2022-05-26 23:18:50|77.61|74.73|77.56|74.68|77.61|74.73|77.56|74.68|0
1653607140000|2022-05-26 23:19:00|77.51|74.63|77.56|74.68|77.56|74.68|77.51|74.63|0
1653607150000|2022-05-26 23:19:10|77.66|74.78|77.66|74.78|77.66|74.78|77.66|74.78|0
1653607160000|2022-05-26 23:19:20|77.71|74.83|77.66|74.78|77.71|74.83|77.66|74.78|0
1653607190000|2022-05-26 23:19:50|77.61|74.73|77.66|74.78|77.66|74.78|77.61|74.73|0
1653607200000|2022-05-26 23:20:00|77.56|74.68|77.56|74.68|77.56|74.68|77.56|74.68|0
1653607210000|2022-05-26 23:20:10|77.46|74.58|77.46|74.58|77.46|74.58|77.46|74.58|0
1653607260000|2022-05-26 23:21:00|77.31|74.43|77.21|74.33|77.31|74.43|77.21|74.33|0
1653607270000|2022-05-26 23:21:10|77.15|74.27|77.1|74.22|77.15|74.27|77.1|74.22|0
1653607280000|2022-05-26 23:21:20|77.15|74.27|77.15|74.27|77.15|74.27|77.1|74.22|0
1653607310000|2022-05-26 23:21:50|77.05|74.17|77.1|74.22|77.15|74.27|77.05|74.17|0
1653607320000|2022-05-26 23:22:00|77.15|74.27|77.15|74.27|77.15|74.27|77.15|74.27|0
1653607330000|2022-05-26 23:22:10|77.1|74.22|77.15|74.27|77.15|74.27|77.1|74.22|0
1653607340000|2022-05-26 23:22:20|77.25|74.37|77.15|74.27|77.25|74.37|77.15|74.27|0
1653607360000|2022-05-26 23:22:40|77.05|74.17|77.05|74.17|77.05|74.17|77.05|74.17|0
1653607370000|2022-05-26 23:22:50|77.15|74.27|77.15|74.27|77.15|74.27|77.1|74.22|0
1653607380000|2022-05-26 23:23:00|77.2|74.32|77.2|74.32|77.2|74.32|77.2|74.32|0
1653607390000|2022-05-26 23:23:10|77.25|74.37|77.25|74.37|77.25|74.37|77.2|74.32|0
1653607410000|2022-05-26 23:23:30|77.2|74.32|77.25|74.37|77.25|74.37|77.2|74.32|0
1653607420000|2022-05-26 23:23:40|77.2|74.32|77.2|74.32|77.2|74.32|77.2|74.32|0
1653607430000|2022-05-26 23:23:50|77.15|74.27|77.15|74.27|77.15|74.27|77.15|74.27|0
1653607450000|2022-05-26 23:24:10|77.2|74.32|77.15|74.27|77.2|74.32|77.15|74.27|0
1653607460000|2022-05-26 23:24:20|77.2|74.32|77.15|74.27|77.2|74.32|77.15|74.27|0
1653607470000|2022-05-26 23:24:30|77.2|74.32|77.2|74.32|77.2|74.32|77.2|74.32|0
1653607490000|2022-05-26 23:24:50|77.15|74.27|77.15|74.27|77.15|74.27|77.15|74.27|0
1653607510000|2022-05-26 23:25:10|77.1|74.22|77.05|74.17|77.1|74.22|77.05|74.17|0
1653607520000|2022-05-26 23:25:20|76.95|74.07|76.95|74.07|76.95|74.07|76.95|74.07|0
1653607530000|2022-05-26 23:25:30|77.05|74.17|76.95|74.07|77.05|74.17|76.95|74.07|0
1653607550000|2022-05-26 23:25:50|76.94|74.06|76.94|74.06|76.94|74.06|76.94|74.06|0
1653607570000|2022-05-26 23:26:10|76.84|73.96|76.94|74.06|76.94|74.06|76.84|73.96|0
1653607580000|2022-05-26 23:26:20|77.04|74.16|77.14|74.26|77.14|74.26|77.04|74.16|0
1653607590000|2022-05-26 23:26:30|77.1|74.22|77.04|74.16|77.1|74.22|77.04|74.16|0
1653607600000|2022-05-26 23:26:40|77.1|74.22|77.1|74.22|77.1|74.22|77.1|74.22|0
1653607610000|2022-05-26 23:26:50|77.14|74.26|77.04|74.16|77.14|74.26|77.04|74.16|0
1653607620000|2022-05-26 23:27:00|77.1|74.22|76.84|73.96|77.1|74.22|76.84|73.96|0
1653607630000|2022-05-26 23:27:10|76.89|74.01|76.74|73.86|76.89|74.01|76.74|73.86|0
1653607640000|2022-05-26 23:27:20|76.64|73.76|76.69|73.81|76.74|73.86|76.64|73.76|0
1653607650000|2022-05-26 23:27:30|76.74|73.86|76.64|73.76|76.74|73.86|76.64|73.76|0
1653607660000|2022-05-26 23:27:40|76.69|73.81|76.64|73.76|76.69|73.81|76.64|73.76|0
1653607670000|2022-05-26 23:27:50|76.54|73.66|76.64|73.76|76.64|73.76|76.54|73.66|0
1653607690000|2022-05-26 23:28:10|76.59|73.71|76.64|73.76|76.64|73.76|76.59|73.71|0
1653607700000|2022-05-26 23:28:20|76.59|73.71|76.64|73.76|76.64|73.76|76.59|73.71|0
1653607720000|2022-05-26 23:28:40|76.74|73.86|76.74|73.86|76.74|73.86|76.74|73.86|0
1653607760000|2022-05-26 23:29:20|76.64|73.76|76.64|73.76|76.64|73.76|76.64|73.76|0
1653607780000|2022-05-26 23:29:40|76.74|73.86|76.74|73.86|76.74|73.86|76.74|73.86|0
1653607790000|2022-05-26 23:29:50|76.64|73.76|76.64|73.76|76.64|73.76|76.64|73.76|0
1653607810000|2022-05-26 23:30:10|76.74|73.86|76.74|73.86|76.74|73.86|76.74|73.86|0
1653607820000|2022-05-26 23:30:20|76.64|73.76|76.64|73.76|76.64|73.76|76.64|73.76|0
1653607840000|2022-05-26 23:30:40|76.69|73.81|76.64|73.76|76.69|73.81|76.64|73.76|0
1653607850000|2022-05-26 23:30:50|76.69|73.81|76.69|73.81|76.69|73.81|76.69|73.81|0
1653607870000|2022-05-26 23:31:10|76.64|73.76|76.64|73.76|76.64|73.76|76.64|73.76|0
1653607890000|2022-05-26 23:31:30|76.54|73.66|76.64|73.76|76.64|73.76|76.54|73.66|0
1653607900000|2022-05-26 23:31:40|76.54|73.66|76.49|73.61|76.54|73.66|76.49|73.61|0
1653607910000|2022-05-26 23:31:50|76.53|73.65|76.49|73.61|76.53|73.65|76.49|73.61|0
1653607920000|2022-05-26 23:32:00|76.53|73.65|76.63|73.75|76.63|73.75|76.53|73.65|0
1653607990000|2022-05-26 23:33:10|76.73|73.85|76.73|73.85|76.73|73.85|76.73|73.85|0
1653608000000|2022-05-26 23:33:20|76.83|73.95|76.68|73.8|76.83|73.95|76.68|73.8|0
1653608010000|2022-05-26 23:33:30|76.63|73.75|76.63|73.75|76.63|73.75|76.63|73.75|0
1653608020000|2022-05-26 23:33:40|76.73|73.85|76.63|73.75|76.73|73.85|76.63|73.75|0
1653608050000|2022-05-26 23:34:10|76.48|73.6|76.48|73.6|76.48|73.6|76.48|73.6|0
1653608060000|2022-05-26 23:34:20|76.53|73.65|76.43|73.55|76.53|73.65|76.43|73.55|0
1653608080000|2022-05-26 23:34:40|76.33|73.45|76.33|73.45|76.33|73.45|76.33|73.45|0
1653608090000|2022-05-26 23:34:50|76.23|73.35|76.23|73.35|76.23|73.35|76.23|73.35|0
1653608100000|2022-05-26 23:35:00|76.28|73.4|76.18|73.3|76.28|73.4|76.13|73.25|0
1653608110000|2022-05-26 23:35:10|76.23|73.35|76.33|73.45|76.33|73.45|76.23|73.35|0
1653608120000|2022-05-26 23:35:20|76.23|73.35|76.23|73.35|76.23|73.35|76.23|73.35|0
1653608140000|2022-05-26 23:35:40|76.28|73.4|76.13|73.25|76.28|73.4|76.13|73.25|0
1653608150000|2022-05-26 23:35:50|76.03|73.15|76.03|73.15|76.03|73.15|76.03|73.15|0
1653608160000|2022-05-26 23:36:00|75.93|73.05|75.93|73.05|75.93|73.05|75.93|73.05|0
1653608170000|2022-05-26 23:36:10|75.88|73|75.88|73|75.88|73|75.88|73|0
1653608180000|2022-05-26 23:36:20|75.93|73.05|76.03|73.15|76.03|73.15|75.93|73.05|0
1653608190000|2022-05-26 23:36:30|76.23|73.35|76.03|73.15|76.23|73.35|76.03|73.15|0
1653608200000|2022-05-26 23:36:40|75.98|73.1|75.93|73.05|75.98|73.1|75.93|73.05|0
1653608210000|2022-05-26 23:36:50|76.03|73.15|76.03|73.15|76.03|73.15|76.03|73.15|0
1653608220000|2022-05-26 23:37:00|75.93|73.05|75.98|73.1|76.03|73.15|75.93|73.05|0
1653608230000|2022-05-26 23:37:10|75.93|73.05|75.93|73.05|75.93|73.05|75.93|73.05|0
1653608240000|2022-05-26 23:37:20|76.08|73.2|76.13|73.25|76.23|73.35|76.08|73.2|0
1653608250000|2022-05-26 23:37:30|76.23|73.35|76.18|73.3|76.23|73.35|76.18|73.3|0
1653608260000|2022-05-26 23:37:40|76.23|73.35|76.23|73.35|76.23|73.35|76.18|73.3|0
1653608270000|2022-05-26 23:37:50|76.18|73.3|76.23|73.35|76.23|73.35|76.18|73.3|0
1653608280000|2022-05-26 23:38:00|76.18|73.3|76.13|73.25|76.18|73.3|76.13|73.25|0
1653608290000|2022-05-26 23:38:10|76.18|73.3|76.18|73.3|76.18|73.3|76.18|73.3|0
1653608300000|2022-05-26 23:38:20|76.23|73.35|76.32|73.44|76.32|73.44|76.23|73.35|0
1653608310000|2022-05-26 23:38:30|76.28|73.4|76.32|73.44|76.32|73.44|76.22|73.34|0
1653608320000|2022-05-26 23:38:40|76.22|73.34|76.22|73.34|76.22|73.34|76.22|73.34|0
1653608330000|2022-05-26 23:38:50|76.12|73.24|76.08|73.2|76.12|73.24|76.08|73.2|0
1653608340000|2022-05-26 23:39:00|76.02|73.14|75.98|73.1|76.02|73.14|75.98|73.1|0
1653608350000|2022-05-26 23:39:10|76.02|73.14|76.02|73.14|76.02|73.14|76.02|73.14|0
1653608360000|2022-05-26 23:39:20|75.98|73.1|75.92|73.04|76.02|73.14|75.92|73.04|0
1653608370000|2022-05-26 23:39:30|75.98|73.1|75.98|73.1|75.98|73.1|75.92|73.04|0
1653608380000|2022-05-26 23:39:40|75.92|73.04|75.98|73.1|75.98|73.1|75.92|73.04|0
1653608390000|2022-05-26 23:39:50|75.92|73.04|75.92|73.04|75.92|73.04|75.92|73.04|0
1653608400000|2022-05-26 23:40:00|75.73|72.85|75.82|72.94|75.82|72.94|75.73|72.85|0
1653608410000|2022-05-26 23:40:10|75.73|72.85|75.68|72.8|75.73|72.85|75.68|72.8|0
1653608420000|2022-05-26 23:40:20|75.72|72.84|75.82|72.94|75.82|72.94|75.72|72.84|0
1653608430000|2022-05-26 23:40:30|75.78|72.9|75.68|72.8|75.78|72.9|75.68|72.8|0
1653608440000|2022-05-26 23:40:40|75.63|72.75|75.62|72.74|75.63|72.75|75.62|72.74|0
1653608460000|2022-05-26 23:41:00|75.72|72.84|75.62|72.74|75.72|72.84|75.62|72.74|0
1653608470000|2022-05-26 23:41:10|75.68|72.8|75.82|72.94|75.82|72.94|75.68|72.8|0
1653608480000|2022-05-26 23:41:20|75.97|73.09|76.02|73.14|76.02|73.14|75.92|73.04|0
1653608490000|2022-05-26 23:41:30|75.92|73.04|75.87|72.99|75.92|73.04|75.87|72.99|0
1653608500000|2022-05-26 23:41:40|75.82|72.94|75.82|72.94|75.82|72.94|75.82|72.94|0
1653608510000|2022-05-26 23:41:50|75.72|72.84|75.72|72.84|75.77|72.89|75.72|72.84|0
1653608520000|2022-05-26 23:42:00|75.67|72.79|75.82|72.94|75.82|72.94|75.67|72.79|0
1653608530000|2022-05-26 23:42:10|75.72|72.84|75.72|72.84|75.72|72.84|75.62|72.74|0
1653608550000|2022-05-26 23:42:30|75.82|72.94|75.87|72.99|75.87|72.99|75.82|72.94|0
1653608560000|2022-05-26 23:42:40|75.82|72.94|75.92|73.04|75.92|73.04|75.82|72.94|0
1653608570000|2022-05-26 23:42:50|75.82|72.94|75.87|72.99|75.87|72.99|75.82|72.94|0
1653608580000|2022-05-26 23:43:00|75.92|73.04|75.82|72.94|75.92|73.04|75.82|72.94|0
1653608590000|2022-05-26 23:43:10|75.92|73.04|75.87|72.99|75.92|73.04|75.87|72.99|0
1653608600000|2022-05-26 23:43:20|75.92|73.04|75.87|72.99|75.92|73.04|75.87|72.99|0
1653608610000|2022-05-26 23:43:30|75.92|73.04|75.92|73.04|75.97|73.09|75.92|73.04|0
1653608620000|2022-05-26 23:43:40|75.97|73.09|75.97|73.09|75.97|73.09|75.97|73.09|0
1653608630000|2022-05-26 23:43:50|75.87|72.99|75.92|73.04|75.97|73.09|75.87|72.99|0
1653608640000|2022-05-26 23:44:00|75.82|72.94|75.87|72.99|75.87|72.99|75.82|72.94|0
1653608650000|2022-05-26 23:44:10|75.82|72.94|75.87|72.99|75.87|72.99|75.82|72.94|0
1653608660000|2022-05-26 23:44:20|75.82|72.94|76.02|73.14|76.02|73.14|75.82|72.94|0
1653608670000|2022-05-26 23:44:30|75.92|73.04|75.92|73.04|75.92|73.04|75.92|73.04|0
1653608680000|2022-05-26 23:44:40|75.82|72.94|75.87|72.99|75.87|72.99|75.82|72.94|0
1653608700000|2022-05-26 23:45:00|75.82|72.94|75.87|72.99|75.92|73.04|75.82|72.94|0
1653608710000|2022-05-26 23:45:10|75.92|73.04|75.72|72.84|75.92|73.04|75.72|72.84|0
1653608720000|2022-05-26 23:45:20|75.77|72.89|75.72|72.84|75.77|72.89|75.62|72.74|0
1653608730000|2022-05-26 23:45:30|75.62|72.74|75.67|72.79|75.72|72.84|75.62|72.74|0
1653608740000|2022-05-26 23:45:40|75.72|72.84|75.67|72.79|75.72|72.84|75.67|72.79|0
1653608750000|2022-05-26 23:45:50|75.72|72.84|75.72|72.84|75.72|72.84|75.72|72.84|0
1653608760000|2022-05-26 23:46:00|75.62|72.74|75.62|72.74|75.62|72.74|75.62|72.74|0
1653608770000|2022-05-26 23:46:10|75.67|72.79|75.67|72.79|75.67|72.79|75.67|72.79|0
1653608780000|2022-05-26 23:46:20|75.62|72.74|75.67|72.79|75.67|72.79|75.62|72.74|0
1653608790000|2022-05-26 23:46:30|75.62|72.74|75.62|72.74|75.62|72.74|75.62|72.74|0
1653608800000|2022-05-26 23:46:40|75.67|72.79|75.62|72.74|75.67|72.79|75.62|72.74|0
1653608820000|2022-05-26 23:47:00|75.61|72.73|75.61|72.73|75.61|72.73|75.61|72.73|0
1653608830000|2022-05-26 23:47:10|75.67|72.79|75.71|72.83|75.71|72.83|75.67|72.79|0
1653608840000|2022-05-26 23:47:20|75.81|72.93|75.71|72.83|75.81|72.93|75.71|72.83|0
1653608850000|2022-05-26 23:47:30|75.61|72.73|75.61|72.73|75.61|72.73|75.61|72.73|0
1653608860000|2022-05-26 23:47:40|75.52|72.64|75.61|72.73|75.61|72.73|75.51|72.63|0
1653608870000|2022-05-26 23:47:50|75.71|72.83|75.71|72.83|75.71|72.83|75.71|72.83|0
1653608880000|2022-05-26 23:48:00|75.67|72.79|75.61|72.73|75.67|72.79|75.61|72.73|0
1653608900000|2022-05-26 23:48:20|75.51|72.63|75.51|72.63|75.51|72.63|75.51|72.63|0
1653608910000|2022-05-26 23:48:30|75.47|72.59|75.47|72.59|75.47|72.59|75.47|72.59|0
1653608920000|2022-05-26 23:48:40|75.41|72.53|75.32|72.44|75.41|72.53|75.32|72.44|0
1653608940000|2022-05-26 23:49:00|75.37|72.49|75.41|72.53|75.41|72.53|75.32|72.44|0
1653608950000|2022-05-26 23:49:10|75.47|72.59|75.61|72.73|75.61|72.73|75.47|72.59|0
1653608960000|2022-05-26 23:49:20|75.71|72.83|75.71|72.83|75.76|72.88|75.71|72.83|0
1653608970000|2022-05-26 23:49:30|75.76|72.88|75.81|72.93|75.81|72.93|75.71|72.83|0
1653608980000|2022-05-26 23:49:40|75.91|73.03|75.91|73.03|75.91|73.03|75.91|73.03|0
1653608990000|2022-05-26 23:49:50|75.86|72.98|75.91|73.03|75.91|73.03|75.86|72.98|0
1653609000000|2022-05-26 23:50:00|75.66|72.78|75.71|72.83|75.71|72.83|75.61|72.73|0
1653609010000|2022-05-26 23:50:10|75.66|72.78|75.66|72.78|75.71|72.83|75.66|72.78|0
1653609020000|2022-05-26 23:50:20|75.71|72.83|75.71|72.83|75.76|72.88|75.71|72.83|0
1653609030000|2022-05-26 23:50:30|75.81|72.93|75.81|72.93|75.81|72.93|75.81|72.93|0
1653609040000|2022-05-26 23:50:40|75.76|72.88|75.81|72.93|75.81|72.93|75.76|72.88|0
1653609050000|2022-05-26 23:50:50|75.86|72.98|75.81|72.93|75.91|73.03|75.81|72.93|0
1653609060000|2022-05-26 23:51:00|75.76|72.88|75.81|72.93|75.81|72.93|75.76|72.88|0
1653609070000|2022-05-26 23:51:10|75.76|72.88|75.76|72.88|75.76|72.88|75.76|72.88|0
1653609080000|2022-05-26 23:51:20|75.81|72.93|75.91|73.03|75.91|73.03|75.81|72.93|0
1653609090000|2022-05-26 23:51:30|76.01|73.13|76.01|73.13|76.01|73.13|76.01|73.13|0
1653609100000|2022-05-26 23:51:40|75.91|73.03|76|73.12|76|73.12|75.91|73.03|0
1653609110000|2022-05-26 23:51:50|76.06|73.18|76.1|73.22|76.1|73.22|76.06|73.18|0
1653609120000|2022-05-26 23:52:00|76|73.12|76.1|73.22|76.1|73.22|76|73.12|0
1653609130000|2022-05-26 23:52:10|76.06|73.18|76|73.12|76.1|73.22|76|73.12|0
1653609140000|2022-05-26 23:52:20|76.1|73.22|76.2|73.32|76.2|73.32|76.1|73.22|0
1653609150000|2022-05-26 23:52:30|76.1|73.22|76.1|73.22|76.1|73.22|76.1|73.22|0
1653609170000|2022-05-26 23:52:50|76.05|73.17|76.05|73.17|76.05|73.17|76.05|73.17|0
1653609180000|2022-05-26 23:53:00|76|73.12|75.9|73.02|76|73.12|75.9|73.02|0
1653609190000|2022-05-26 23:53:10|75.8|72.92|75.7|72.82|75.8|72.92|75.7|72.82|0
1653609200000|2022-05-26 23:53:20|75.76|72.88|76.2|73.32|76.2|73.32|75.76|72.88|0
1653609210000|2022-05-26 23:53:30|76.1|73.22|76.4|73.52|76.4|73.52|76.1|73.22|0
1653609220000|2022-05-26 23:53:40|76.3|73.42|76.3|73.42|76.3|73.42|76.3|73.42|0
1653609230000|2022-05-26 23:53:50|76.25|73.37|76.2|73.32|76.25|73.37|76.2|73.32|0
1653609240000|2022-05-26 23:54:00|76.15|73.27|76.1|73.22|76.15|73.27|76.1|73.22|0
1653609260000|2022-05-26 23:54:20|76|73.12|76.1|73.22|76.1|73.22|76|73.12|0
1653609270000|2022-05-26 23:54:30|76|73.12|75.9|73.02|76|73.12|75.9|73.02|0
1653609280000|2022-05-26 23:54:40|76|73.12|76.1|73.22|76.1|73.22|76|73.12|0
1653609290000|2022-05-26 23:54:50|76|73.12|75.9|73.02|76.1|73.22|75.9|73.02|0
1653609300000|2022-05-26 23:55:00|76|73.12|75.9|73.02|76|73.12|75.9|73.02|0
1653609340000|2022-05-26 23:55:40|75.85|72.97|75.9|73.02|75.9|73.02|75.85|72.97|0
1653609350000|2022-05-26 23:55:50|75.85|72.97|75.8|72.92|75.85|72.97|75.8|72.92|0
1653609360000|2022-05-26 23:56:00|75.9|73.02|75.9|73.02|75.9|73.02|75.9|73.02|0
1653609370000|2022-05-26 23:56:10|76|73.12|76|73.12|76|73.12|76|73.12|0
1653609380000|2022-05-26 23:56:20|76.1|73.22|75.95|73.07|76.1|73.22|75.9|73.02|0
1653609390000|2022-05-26 23:56:30|76|73.12|75.85|72.97|76|73.12|75.85|72.97|0
1653609400000|2022-05-26 23:56:40|75.9|73.02|75.85|72.97|75.95|73.07|75.85|72.97|0
1653609410000|2022-05-26 23:56:50|75.75|72.87|75.8|72.92|75.8|72.92|75.75|72.87|0
1653609430000|2022-05-26 23:57:10|75.9|73.02|75.9|73.02|75.9|73.02|75.9|73.02|0
1653609440000|2022-05-26 23:57:20|76|73.12|76.19|73.31|76.19|73.31|76|73.12|0
1653609450000|2022-05-26 23:57:30|76|73.12|76.1|73.22|76.1|73.22|76|73.12|0
1653609460000|2022-05-26 23:57:40|76.09|73.21|76.09|73.21|76.09|73.21|76.09|73.21|0
1653609470000|2022-05-26 23:57:50|76.19|73.31|76.19|73.31|76.19|73.31|76.19|73.31|0
1653609490000|2022-05-26 23:58:10|76.15|73.27|76.15|73.27|76.15|73.27|76.15|73.27|0
1653609500000|2022-05-26 23:58:20|76.19|73.31|76.09|73.21|76.19|73.31|76.09|73.21|0
1653609510000|2022-05-26 23:58:30|75.99|73.11|75.8|72.92|75.99|73.11|75.8|72.92|0
1653609520000|2022-05-26 23:58:40|75.99|73.11|75.95|73.07|75.99|73.11|75.95|73.07|0
1653609530000|2022-05-26 23:58:50|75.99|73.11|75.95|73.07|75.99|73.11|75.95|73.07|0
1653609540000|2022-05-26 23:59:00|75.99|73.11|75.99|73.11|75.99|73.11|75.99|73.11|0
1653609550000|2022-05-26 23:59:10|75.95|73.07|75.99|73.11|75.99|73.11|75.95|73.07|0
1653609560000|2022-05-26 23:59:20|76.04|73.16|76.14|73.26|76.14|73.26|76.04|73.16|0
1653609570000|2022-05-26 23:59:30|76.09|73.21|76.19|73.31|76.19|73.31|76.09|73.21|0
1653609580000|2022-05-26 23:59:40|76.09|73.21|76.19|73.31|76.19|73.31|76.09|73.21|0
1653609590000|2022-05-26 23:59:50|76.24|73.36|76.24|73.36|76.24|73.36|76.24|73.36|0
1653609600000|2022-05-27 00:00:00|76.19|73.31|76.19|73.31|76.24|73.36|76.19|73.31|0
1653609610000|2022-05-27 00:00:10|76.04|73.16|76.04|73.16|76.04|73.16|76.04|73.16|0
1653609620000|2022-05-27 00:00:20|75.99|73.11|76.19|73.31|76.19|73.31|75.99|73.11|0
1653609630000|2022-05-27 00:00:30|76.14|73.26|76.09|73.21|76.19|73.31|76.09|73.21|0
1653609640000|2022-05-27 00:00:40|76.19|73.31|76.19|73.31|76.19|73.31|76.19|73.31|0
1653609650000|2022-05-27 00:00:50|76.29|73.41|76.39|73.51|76.39|73.51|76.29|73.41|0
1653609660000|2022-05-27 00:01:00|76.29|73.41|76.29|73.41|76.29|73.41|76.29|73.41|0
1653609670000|2022-05-27 00:01:10|76.39|73.51|76.39|73.51|76.39|73.51|76.39|73.51|0
1653609690000|2022-05-27 00:01:30|76.49|73.61|76.44|73.56|76.49|73.61|76.39|73.51|0
1653609700000|2022-05-27 00:01:40|76.29|73.41|76.14|73.26|76.29|73.41|76.14|73.26|0
1653609710000|2022-05-27 00:01:50|76.09|73.21|75.79|72.91|76.09|73.21|75.79|72.91|0
1653609720000|2022-05-27 00:02:00|75.69|72.81|75.49|72.61|75.69|72.81|75.49|72.61|0
1653609730000|2022-05-27 00:02:10|75.39|72.51|75.29|72.41|75.39|72.51|75.2|72.32|0
1653609740000|2022-05-27 00:02:20|75.39|72.51|75.54|72.66|75.54|72.66|75.39|72.51|0
1653609750000|2022-05-27 00:02:30|75.59|72.71|75.69|72.81|75.69|72.81|75.59|72.71|0
1653609760000|2022-05-27 00:02:40|75.64|72.76|75.39|72.51|75.64|72.76|75.39|72.51|0
1653609770000|2022-05-27 00:02:50|75.44|72.56|75.39|72.51|75.49|72.61|75.39|72.51|0
1653609780000|2022-05-27 00:03:00|75.79|72.91|75.99|73.11|75.99|73.11|75.79|72.91|0
1653609790000|2022-05-27 00:03:10|75.79|72.91|76.09|73.21|76.09|73.21|75.79|72.91|0
1653609800000|2022-05-27 00:03:20|76.19|73.31|75.94|73.06|76.19|73.31|75.94|73.06|0
1653609810000|2022-05-27 00:03:30|75.89|73.01|75.79|72.91|75.89|73.01|75.79|72.91|0
1653609820000|2022-05-27 00:03:40|75.84|72.96|75.89|73.01|75.89|73.01|75.79|72.91|0
1653609830000|2022-05-27 00:03:50|75.84|72.96|75.89|73.01|75.89|73.01|75.84|72.96|0
1653609840000|2022-05-27 00:04:00|75.99|73.11|75.79|72.91|75.99|73.11|75.79|72.91|0
1653609850000|2022-05-27 00:04:10|75.94|73.06|75.99|73.11|75.99|73.11|75.94|73.06|0
1653609860000|2022-05-27 00:04:20|75.98|73.1|75.94|73.06|75.98|73.1|75.94|73.06|0
1653609870000|2022-05-27 00:04:30|75.98|73.1|76.08|73.2|76.14|73.26|75.98|73.1|0
1653609880000|2022-05-27 00:04:40|76.14|73.26|75.94|73.06|76.14|73.26|75.94|73.06|0
1653609890000|2022-05-27 00:04:50|75.98|73.1|75.88|73|75.98|73.1|75.88|73|0
1653609900000|2022-05-27 00:05:00|75.79|72.91|75.78|72.9|75.79|72.91|75.78|72.9|0
1653609910000|2022-05-27 00:05:10|75.88|73|75.78|72.9|75.94|73.06|75.78|72.9|0
1653609920000|2022-05-27 00:05:20|75.84|72.96|75.39|72.51|75.84|72.96|75.39|72.51|0
1653609930000|2022-05-27 00:05:30|75.49|72.61|75.49|72.61|75.59|72.71|75.49|72.61|0
1653609940000|2022-05-27 00:05:40|75.39|72.51|75.49|72.61|75.49|72.61|75.39|72.51|0
1653609950000|2022-05-27 00:05:50|75.39|72.51|75.64|72.76|75.68|72.8|75.39|72.51|0
1653609960000|2022-05-27 00:06:00|75.68|72.8|75.39|72.51|75.68|72.8|75.39|72.51|0
1653609970000|2022-05-27 00:06:10|75.49|72.61|75.58|72.7|75.78|72.9|75.49|72.61|0
1653609980000|2022-05-27 00:06:20|75.44|72.56|75.49|72.61|75.49|72.61|75.44|72.56|0
1653609990000|2022-05-27 00:06:30|75.39|72.51|75.49|72.61|75.49|72.61|75.39|72.51|0
1653610000000|2022-05-27 00:06:40|75.48|72.6|75.54|72.66|75.54|72.66|75.39|72.51|0
1653610010000|2022-05-27 00:06:50|75.44|72.56|75.48|72.6|75.48|72.6|75.44|72.56|0
1653610020000|2022-05-27 00:07:00|75.58|72.7|75.63|72.75|75.68|72.8|75.58|72.7|0
1653610030000|2022-05-27 00:07:10|75.68|72.8|75.63|72.75|75.68|72.8|75.63|72.75|0
1653610040000|2022-05-27 00:07:20|75.58|72.7|75.68|72.8|75.68|72.8|75.58|72.7|0
1653610050000|2022-05-27 00:07:30|75.78|72.9|75.88|73|75.88|73|75.78|72.9|0
1653610060000|2022-05-27 00:07:40|75.98|73.1|76.08|73.2|76.08|73.2|75.98|73.1|0
1653610070000|2022-05-27 00:07:50|76.18|73.3|76.18|73.3|76.18|73.3|76.08|73.2|0
1653610080000|2022-05-27 00:08:00|76.28|73.4|76.38|73.5|76.38|73.5|76.28|73.4|0
1653610090000|2022-05-27 00:08:10|76.28|73.4|76.38|73.5|76.38|73.5|76.28|73.4|0
1653610100000|2022-05-27 00:08:20|76.28|73.4|76.38|73.5|76.38|73.5|76.28|73.4|0
1653610110000|2022-05-27 00:08:30|76.28|73.4|76.23|73.35|76.28|73.4|76.23|73.35|0
1653610120000|2022-05-27 00:08:40|76.28|73.4|76.23|73.35|76.28|73.4|76.23|73.35|0
1653610130000|2022-05-27 00:08:50|76.18|73.3|76.18|73.3|76.28|73.4|76.18|73.3|0
1653610140000|2022-05-27 00:09:00|76.28|73.4|76.08|73.2|76.28|73.4|76.08|73.2|0
1653610150000|2022-05-27 00:09:10|76.28|73.4|76.18|73.3|76.28|73.4|76.18|73.3|0
1653610160000|2022-05-27 00:09:20|76.28|73.4|76.38|73.5|76.38|73.5|76.28|73.4|0
1653610170000|2022-05-27 00:09:30|76.33|73.45|76.28|73.4|76.33|73.45|76.28|73.4|0
1653610180000|2022-05-27 00:09:40|76.33|73.45|76.28|73.4|76.38|73.5|76.28|73.4|0
1653610190000|2022-05-27 00:09:50|76.37|73.49|76.27|73.39|76.37|73.49|76.27|73.39|0
1653610200000|2022-05-27 00:10:00|76.37|73.49|76.37|73.49|76.37|73.49|76.27|73.39|0
1653610210000|2022-05-27 00:10:10|76.27|73.39|76.37|73.49|76.37|73.49|76.27|73.39|0
1653610220000|2022-05-27 00:10:20|76.33|73.45|76.27|73.39|76.33|73.45|76.27|73.39|0
1653610230000|2022-05-27 00:10:30|76.17|73.29|76.23|73.35|76.23|73.35|76.17|73.29|0
1653610240000|2022-05-27 00:10:40|76.27|73.39|76.37|73.49|76.37|73.49|76.23|73.35|0
1653610260000|2022-05-27 00:11:00|76.33|73.45|76.77|73.89|76.77|73.89|76.33|73.45|0
1653610270000|2022-05-27 00:11:10|76.67|73.79|76.97|74.09|76.97|74.09|76.67|73.79|0
1653610280000|2022-05-27 00:11:20|77.07|74.19|77.17|74.29|77.17|74.29|77.07|74.19|0
1653610290000|2022-05-27 00:11:30|77.07|74.19|77.03|74.15|77.07|74.19|76.97|74.09|0
1653610300000|2022-05-27 00:11:40|77.13|74.25|77.17|74.29|77.17|74.29|77.13|74.25|0
1653610310000|2022-05-27 00:11:50|77.07|74.19|77.17|74.29|77.17|74.29|77.07|74.19|0
1653610320000|2022-05-27 00:12:00|77.07|74.19|77.02|74.14|77.07|74.19|77.02|74.14|0
1653610330000|2022-05-27 00:12:10|76.97|74.09|76.97|74.09|76.97|74.09|76.97|74.09|0
1653610340000|2022-05-27 00:12:20|76.77|73.89|76.97|74.09|76.97|74.09|76.77|73.89|0
1653610350000|2022-05-27 00:12:30|76.87|73.99|76.97|74.09|76.97|74.09|76.87|73.99|0
1653610360000|2022-05-27 00:12:40|76.87|73.99|76.82|73.94|76.87|73.99|76.82|73.94|0
1653610370000|2022-05-27 00:12:50|76.77|73.89|77.07|74.19|77.07|74.19|76.77|73.89|0
1653610380000|2022-05-27 00:13:00|76.97|74.09|76.87|73.99|76.97|74.09|76.87|73.99|0
1653610390000|2022-05-27 00:13:10|76.92|74.04|77.02|74.14|77.07|74.19|76.92|74.04|0
1653610400000|2022-05-27 00:13:20|77.07|74.19|76.97|74.09|77.07|74.19|76.97|74.09|0
1653610410000|2022-05-27 00:13:30|77.07|74.19|76.97|74.09|77.07|74.19|76.97|74.09|0
1653610420000|2022-05-27 00:13:40|77.07|74.19|77.17|74.29|77.22|74.34|77.07|74.19|0
1653610430000|2022-05-27 00:13:50|76.97|74.09|77.17|74.29|77.17|74.29|76.97|74.09|0
1653610440000|2022-05-27 00:14:00|77.07|74.19|77.07|74.19|77.07|74.19|77.07|74.19|0
1653610450000|2022-05-27 00:14:10|77.17|74.29|77.17|74.29|77.17|74.29|77.17|74.29|0
1653610460000|2022-05-27 00:14:20|77.22|74.34|77.17|74.29|77.22|74.34|77.17|74.29|0
1653610470000|2022-05-27 00:14:30|77.07|74.19|76.87|73.99|77.07|74.19|76.87|73.99|0
1653610480000|2022-05-27 00:14:40|76.92|74.04|76.97|74.09|76.97|74.09|76.87|73.99|0
1653610490000|2022-05-27 00:14:50|76.92|74.04|77.02|74.14|77.02|74.14|76.87|73.99|0
1653610500000|2022-05-27 00:15:00|76.97|74.09|77.07|74.19|77.07|74.19|76.97|74.09|0
1653610510000|2022-05-27 00:15:10|77.02|74.14|76.92|74.04|77.07|74.19|76.92|74.04|0
1653610520000|2022-05-27 00:15:20|77.07|74.19|76.97|74.09|77.07|74.19|76.97|74.09|0
1653610530000|2022-05-27 00:15:30|76.87|73.99|76.77|73.89|76.87|73.99|76.77|73.89|0
1653610540000|2022-05-27 00:15:40|76.87|73.99|76.87|73.99|76.87|73.99|76.87|73.99|0
1653610550000|2022-05-27 00:15:50|76.77|73.89|76.77|73.89|76.77|73.89|76.77|73.89|0
1653610560000|2022-05-27 00:16:00|76.87|73.99|76.87|73.99|76.97|74.09|76.87|73.99|0
1653610570000|2022-05-27 00:16:10|76.82|73.94|76.76|73.88|76.82|73.94|76.76|73.88|0
1653610580000|2022-05-27 00:16:20|76.72|73.84|76.66|73.78|76.72|73.84|76.66|73.78|0
1653610600000|2022-05-27 00:16:40|76.42|73.54|76.36|73.48|76.42|73.54|76.36|73.48|0
1653610610000|2022-05-27 00:16:50|76.26|73.38|76.26|73.38|76.26|73.38|76.26|73.38|0
1653610620000|2022-05-27 00:17:00|76.16|73.28|76.36|73.48|76.36|73.48|76.16|73.28|0
1653610630000|2022-05-27 00:17:10|76.56|73.68|76.66|73.78|76.76|73.88|76.56|73.68|0
1653610640000|2022-05-27 00:17:20|76.76|73.88|76.51|73.63|76.76|73.88|76.51|73.63|0
1653610650000|2022-05-27 00:17:30|76.56|73.68|76.66|73.78|76.66|73.78|76.56|73.68|0
1653610660000|2022-05-27 00:17:40|76.76|73.88|76.66|73.78|76.76|73.88|76.66|73.78|0
1653610670000|2022-05-27 00:17:50|76.61|73.73|76.66|73.78|76.71|73.83|76.61|73.73|0
1653610680000|2022-05-27 00:18:00|76.76|73.88|76.66|73.78|76.76|73.88|76.66|73.78|0
1653610690000|2022-05-27 00:18:10|76.76|73.88|76.96|74.08|76.96|74.08|76.76|73.88|0
1653610700000|2022-05-27 00:18:20|77.22|74.34|77.36|74.48|77.36|74.48|77.16|74.28|0
1653610710000|2022-05-27 00:18:30|77.47|74.59|77.36|74.48|77.47|74.59|77.36|74.48|0
1653610720000|2022-05-27 00:18:40|77.22|74.34|77.22|74.34|77.22|74.34|77.22|74.34|0
1653610730000|2022-05-27 00:18:50|77.26|74.38|77.21|74.33|77.26|74.38|77.21|74.33|0
1653610740000|2022-05-27 00:19:00|77.06|74.18|76.96|74.08|77.06|74.18|76.96|74.08|0
1653610750000|2022-05-27 00:19:10|76.91|74.03|76.96|74.08|76.96|74.08|76.91|74.03|0
1653610760000|2022-05-27 00:19:20|76.86|73.98|76.96|74.08|76.96|74.08|76.86|73.98|0
1653610770000|2022-05-27 00:19:30|76.86|73.98|76.81|73.93|76.86|73.98|76.81|73.93|0
1653610780000|2022-05-27 00:19:40|76.66|73.78|76.46|73.58|76.66|73.78|76.36|73.48|0
1653610800000|2022-05-27 00:20:00|76.36|73.48|76.26|73.38|76.36|73.48|76.26|73.38|0
1653610810000|2022-05-27 00:20:10|76.16|73.28|76.16|73.28|76.16|73.28|76.06|73.18|0
1653610820000|2022-05-27 00:20:20|76.26|73.38|76.36|73.48|76.36|73.48|76.26|73.38|0
1653610830000|2022-05-27 00:20:30|76.31|73.43|76.36|73.48|76.36|73.48|76.26|73.38|0
1653610840000|2022-05-27 00:20:40|76.16|73.28|76.16|73.28|76.16|73.28|76.16|73.28|0
1653610850000|2022-05-27 00:20:50|76.26|73.38|76.16|73.28|76.26|73.38|76.16|73.28|0
1653610860000|2022-05-27 00:21:00|76.26|73.38|76.36|73.48|76.36|73.48|76.26|73.38|0
1653610870000|2022-05-27 00:21:10|76.26|73.38|76.31|73.43|76.36|73.48|76.26|73.38|0
1653610880000|2022-05-27 00:21:20|76.26|73.38|76.36|73.48|76.36|73.48|76.26|73.38|0
1653610890000|2022-05-27 00:21:30|76.46|73.58|76.26|73.38|76.46|73.58|76.26|73.38|0
1653610910000|2022-05-27 00:21:50|76.36|73.48|76.36|73.48|76.36|73.48|76.36|73.48|0
1653610920000|2022-05-27 00:22:00|76.26|73.38|76.46|73.58|76.46|73.58|76.26|73.38|0
1653610930000|2022-05-27 00:22:10|76.36|73.48|76.36|73.48|76.36|73.48|76.36|73.48|0
1653610940000|2022-05-27 00:22:20|76.55|73.67|76.51|73.63|76.55|73.67|76.51|73.63|0
1653610950000|2022-05-27 00:22:30|76.45|73.57|76.55|73.67|76.55|73.67|76.45|73.57|0
1653610960000|2022-05-27 00:22:40|76.61|73.73|76.55|73.67|76.65|73.77|76.55|73.67|0
1653610970000|2022-05-27 00:22:50|76.65|73.77|76.65|73.77|76.65|73.77|76.61|73.73|0
1653610990000|2022-05-27 00:23:10|76.71|73.83|76.71|73.83|76.75|73.87|76.71|73.83|0
1653611000000|2022-05-27 00:23:20|76.55|73.67|76.55|73.67|76.61|73.73|76.55|73.67|0
1653611010000|2022-05-27 00:23:30|76.65|73.77|76.65|73.77|76.65|73.77|76.65|73.77|0
1653611020000|2022-05-27 00:23:40|76.75|73.87|76.55|73.67|76.75|73.87|76.55|73.67|0
1653611030000|2022-05-27 00:23:50|76.75|73.87|76.65|73.77|76.75|73.87|76.65|73.77|0
1653611040000|2022-05-27 00:24:00|76.55|73.67|76.35|73.47|76.55|73.67|76.35|73.47|0
1653611050000|2022-05-27 00:24:10|76.3|73.42|76.4|73.52|76.4|73.52|76.3|73.42|0
1653611060000|2022-05-27 00:24:20|76.45|73.57|76.35|73.47|76.45|73.57|76.35|73.47|0
1653611070000|2022-05-27 00:24:30|76.3|73.42|76.35|73.47|76.35|73.47|76.25|73.37|0
1653611080000|2022-05-27 00:24:40|76.45|73.57|76.6|73.72|76.65|73.77|76.45|73.57|0
1653611090000|2022-05-27 00:24:50|76.55|73.67|76.45|73.57|76.6|73.72|76.45|73.57|0
1653611100000|2022-05-27 00:25:00|76.4|73.52|76.35|73.47|76.4|73.52|76.35|73.47|0
1653611110000|2022-05-27 00:25:10|76.4|73.52|76.45|73.57|76.45|73.57|76.4|73.52|0
1653611120000|2022-05-27 00:25:20|76.4|73.52|76.45|73.57|76.45|73.57|76.4|73.52|0
1653611140000|2022-05-27 00:25:40|76.35|73.47|76.45|73.57|76.45|73.57|76.35|73.47|0
1653611150000|2022-05-27 00:25:50|76.4|73.52|76.4|73.52|76.4|73.52|76.4|73.52|0
1653611160000|2022-05-27 00:26:00|76.45|73.57|76.45|73.57|76.45|73.57|76.4|73.52|0
1653611170000|2022-05-27 00:26:10|76.55|73.67|76.45|73.57|76.55|73.67|76.45|73.57|0
1653611180000|2022-05-27 00:26:20|76.55|73.67|76.45|73.57|76.55|73.67|76.45|73.57|0
1653611190000|2022-05-27 00:26:30|76.55|73.67|76.55|73.67|76.55|73.67|76.45|73.57|0
1653611200000|2022-05-27 00:26:40|76.5|73.62|76.35|73.47|76.5|73.62|76.35|73.47|0
1653611210000|2022-05-27 00:26:50|76.4|73.52|76.45|73.57|76.45|73.57|76.4|73.52|0
1653611220000|2022-05-27 00:27:00|76.4|73.52|76.4|73.52|76.4|73.52|76.4|73.52|0
1653611230000|2022-05-27 00:27:10|76.35|73.47|76.4|73.52|76.4|73.52|76.35|73.47|0
1653611240000|2022-05-27 00:27:20|76.35|73.47|76.45|73.57|76.45|73.57|76.35|73.47|0
1653611250000|2022-05-27 00:27:30|76.5|73.62|76.55|73.67|76.55|73.67|76.5|73.62|0
1653611260000|2022-05-27 00:27:40|76.5|73.62|76.55|73.67|76.55|73.67|76.5|73.62|0
1653611280000|2022-05-27 00:28:00|76.65|73.77|76.6|73.72|76.75|73.87|76.55|73.67|0
1653611290000|2022-05-27 00:28:10|76.65|73.77|76.6|73.72|76.65|73.77|76.55|73.67|0
1653611300000|2022-05-27 00:28:20|76.65|73.77|76.65|73.77|76.65|73.77|76.65|73.77|0
1653611310000|2022-05-27 00:28:30|76.75|73.87|76.7|73.82|76.75|73.87|76.65|73.77|0
1653611320000|2022-05-27 00:28:40|76.65|73.77|76.64|73.76|76.65|73.77|76.64|73.76|0
1653611330000|2022-05-27 00:28:50|76.6|73.72|76.54|73.66|76.64|73.76|76.54|73.66|0
1653611340000|2022-05-27 00:29:00|76.64|73.76|76.6|73.72|76.64|73.76|76.6|73.72|0
1653611350000|2022-05-27 00:29:10|76.54|73.66|76.44|73.56|76.54|73.66|76.44|73.56|0
1653611360000|2022-05-27 00:29:20|76.5|73.62|76.4|73.52|76.5|73.62|76.4|73.52|0
1653611370000|2022-05-27 00:29:30|76.44|73.56|76.44|73.56|76.44|73.56|76.44|73.56|0
1653611380000|2022-05-27 00:29:40|76.34|73.46|76.34|73.46|76.34|73.46|76.34|73.46|0
1653611390000|2022-05-27 00:29:50|76.44|73.56|76.44|73.56|76.44|73.56|76.44|73.56|0
1653611400000|2022-05-27 00:30:00|76.34|73.46|76.44|73.56|76.44|73.56|76.34|73.46|0
1653611410000|2022-05-27 00:30:10|76.54|73.66|76.44|73.56|76.54|73.66|76.44|73.56|0
1653611430000|2022-05-27 00:30:30|76.34|73.46|76.29|73.41|76.34|73.46|76.24|73.36|0
1653611440000|2022-05-27 00:30:40|76.34|73.46|76.39|73.51|76.39|73.51|76.34|73.46|0
1653611450000|2022-05-27 00:30:50|76.44|73.56|76.44|73.56|76.44|73.56|76.44|73.56|0
1653611460000|2022-05-27 00:31:00|76.39|73.51|76.44|73.56|76.44|73.56|76.39|73.51|0
1653611470000|2022-05-27 00:31:10|76.39|73.51|76.24|73.36|76.39|73.51|76.24|73.36|0
1653611480000|2022-05-27 00:31:20|76.04|73.16|76.14|73.26|76.14|73.26|76.04|73.16|0
1653611490000|2022-05-27 00:31:30|76.24|73.36|76.24|73.36|76.24|73.36|76.24|73.36|0
1653611520000|2022-05-27 00:32:00|76.34|73.46|76.34|73.46|76.34|73.46|76.34|73.46|0
1653611530000|2022-05-27 00:32:10|76.44|73.56|76.44|73.56|76.44|73.56|76.44|73.56|0
1653611540000|2022-05-27 00:32:20|76.34|73.46|76.34|73.46|76.34|73.46|76.34|73.46|0
1653611550000|2022-05-27 00:32:30|76.24|73.36|76.24|73.36|76.24|73.36|76.14|73.26|0
1653611560000|2022-05-27 00:32:40|76.14|73.26|76.14|73.26|76.14|73.26|76.14|73.26|0
1653611580000|2022-05-27 00:33:00|76.24|73.36|76.24|73.36|76.24|73.36|76.24|73.36|0
1653611590000|2022-05-27 00:33:10|76.34|73.46|76.34|73.46|76.34|73.46|76.34|73.46|0
1653611600000|2022-05-27 00:33:20|76.24|73.36|76.24|73.36|76.24|73.36|76.24|73.36|0
1653611620000|2022-05-27 00:33:40|76.29|73.41|76.24|73.36|76.29|73.41|76.24|73.36|0
1653611630000|2022-05-27 00:33:50|76.14|73.26|76.19|73.31|76.24|73.36|76.14|73.26|0
1653611640000|2022-05-27 00:34:00|76.24|73.36|76.14|73.26|76.24|73.36|76.14|73.26|0
1653611650000|2022-05-27 00:34:10|76.24|73.36|76.34|73.46|76.34|73.46|76.24|73.36|0
1653611660000|2022-05-27 00:34:20|76.44|73.56|76.44|73.56|76.44|73.56|76.44|73.56|0
1653611670000|2022-05-27 00:34:30|76.39|73.51|76.34|73.46|76.39|73.51|76.34|73.46|0
1653611690000|2022-05-27 00:34:50|76.39|73.51|76.39|73.51|76.39|73.51|76.34|73.46|0
1653611700000|2022-05-27 00:35:00|76.43|73.55|76.39|73.51|76.43|73.55|76.39|73.51|0
1653611710000|2022-05-27 00:35:10|76.33|73.45|76.43|73.55|76.43|73.55|76.33|73.45|0
1653611730000|2022-05-27 00:35:30|76.49|73.61|76.73|73.85|76.73|73.85|76.49|73.61|0
1653611740000|2022-05-27 00:35:40|76.63|73.75|76.69|73.81|76.69|73.81|76.63|73.75|0
1653611750000|2022-05-27 00:35:50|76.73|73.85|76.83|73.95|76.83|73.95|76.73|73.85|0
1653611770000|2022-05-27 00:36:10|76.93|74.05|77.03|74.15|77.03|74.15|76.93|74.05|0
1653611780000|2022-05-27 00:36:20|77.34|74.46|77.34|74.46|77.34|74.46|77.34|74.46|0
1653611790000|2022-05-27 00:36:30|77.13|74.25|77.24|74.36|77.24|74.36|77.13|74.25|0
1653611800000|2022-05-27 00:36:40|77.34|74.46|77.44|74.56|77.44|74.56|77.34|74.46|0
1653611810000|2022-05-27 00:36:50|77.54|74.66|77.54|74.66|77.64|74.76|77.54|74.66|0
1653611820000|2022-05-27 00:37:00|77.64|74.76|77.54|74.66|77.64|74.76|77.54|74.66|0
1653611830000|2022-05-27 00:37:10|77.64|74.76|77.64|74.76|77.64|74.76|77.64|74.76|0
1653611840000|2022-05-27 00:37:20|77.74|74.86|77.54|74.66|77.74|74.86|77.54|74.66|0
1653611850000|2022-05-27 00:37:30|77.44|74.56|77.33|74.45|77.44|74.56|77.33|74.45|0
1653611860000|2022-05-27 00:37:40|77.44|74.56|77.49|74.61|77.54|74.66|77.39|74.51|0
1653611870000|2022-05-27 00:37:50|77.64|74.76|77.64|74.76|77.64|74.76|77.64|74.76|0
1653611890000|2022-05-27 00:38:10|77.54|74.66|77.54|74.66|77.54|74.66|77.54|74.66|0
1653611900000|2022-05-27 00:38:20|77.53|74.65|77.53|74.65|77.53|74.65|77.43|74.55|0
1653611910000|2022-05-27 00:38:30|77.49|74.61|77.53|74.65|77.53|74.65|77.43|74.55|0
1653611930000|2022-05-27 00:38:50|77.74|74.86|77.69|74.81|77.74|74.86|77.69|74.81|0
1653611940000|2022-05-27 00:39:00|77.74|74.86|77.84|74.96|77.84|74.96|77.74|74.86|0
1653611950000|2022-05-27 00:39:10|77.94|75.06|77.94|75.06|77.94|75.06|77.89|75.01|0
1653611960000|2022-05-27 00:39:20|78.04|75.16|78.34|75.46|78.34|75.46|78.04|75.16|0
1653611970000|2022-05-27 00:39:30|78.55|75.67|78.45|75.57|78.55|75.67|78.3|75.42|0
1653611980000|2022-05-27 00:39:40|78.5|75.62|78.09|75.21|78.5|75.62|78.09|75.21|0
1653611990000|2022-05-27 00:39:50|78.19|75.31|78.24|75.36|78.24|75.36|78.19|75.31|0
1653612000000|2022-05-27 00:40:00|78.19|75.31|78.34|75.46|78.34|75.46|78.19|75.31|0
1653612010000|2022-05-27 00:40:10|78.29|75.41|78.24|75.36|78.34|75.46|78.24|75.36|0
1653612020000|2022-05-27 00:40:20|78.29|75.41|78.44|75.56|78.44|75.56|78.29|75.41|0
1653612030000|2022-05-27 00:40:30|78.55|75.67|78.65|75.77|78.65|75.77|78.55|75.67|0
1653612040000|2022-05-27 00:40:40|78.55|75.67|78.55|75.67|78.65|75.77|78.55|75.67|0
1653612050000|2022-05-27 00:40:50|78.65|75.77|78.75|75.87|78.75|75.87|78.65|75.77|0
1653612060000|2022-05-27 00:41:00|78.65|75.77|78.65|75.77|78.65|75.77|78.65|75.77|0
1653612070000|2022-05-27 00:41:10|78.75|75.87|78.75|75.87|78.75|75.87|78.75|75.87|0
1653612080000|2022-05-27 00:41:20|78.95|76.07|79.47|76.59|79.47|76.59|78.95|76.07|0
1653612090000|2022-05-27 00:41:30|79.57|76.69|79.98|77.1|79.98|77.1|79.57|76.69|0
1653612100000|2022-05-27 00:41:40|79.88|77|79.98|77.1|79.98|77.1|79.77|76.89|0
1653612110000|2022-05-27 00:41:50|79.88|77|79.77|76.89|79.88|77|79.77|76.89|0
1653612120000|2022-05-27 00:42:00|79.88|77|79.88|77|79.98|77.1|79.88|77|0
1653612130000|2022-05-27 00:42:10|79.98|77.1|79.98|77.1|80.08|77.2|79.98|77.1|0
1653612140000|2022-05-27 00:42:20|79.88|77|79.93|77.05|79.93|77.05|79.77|76.89|0
1653612150000|2022-05-27 00:42:30|80.19|77.31|80.66|77.78|80.66|77.78|80.19|77.31|0
1653612160000|2022-05-27 00:42:40|80.6|77.72|80.5|77.62|80.7|77.82|80.5|77.62|0
1653612170000|2022-05-27 00:42:50|80.6|77.72|80.81|77.93|80.81|77.93|80.6|77.72|0
1653612180000|2022-05-27 00:43:00|81.12|78.24|80.81|77.93|81.12|78.24|80.5|77.62|0
1653612190000|2022-05-27 00:43:10|80.97|78.09|80.91|78.03|80.97|78.09|80.86|77.98|0
1653612200000|2022-05-27 00:43:20|81.02|78.14|80.81|77.93|81.02|78.14|80.81|77.93|0
1653612210000|2022-05-27 00:43:30|80.6|77.72|80.5|77.62|80.6|77.72|80.39|77.51|0
1653612220000|2022-05-27 00:43:40|80.6|77.72|80.6|77.72|80.6|77.72|80.5|77.62|0
1653612230000|2022-05-27 00:43:50|80.76|77.88|80.81|77.93|80.86|77.98|80.76|77.88|0
1653612240000|2022-05-27 00:44:00|80.7|77.82|80.76|77.88|80.76|77.88|80.65|77.77|0
1653612250000|2022-05-27 00:44:10|80.91|78.03|81.01|78.13|81.01|78.13|80.91|78.03|0
1653612260000|2022-05-27 00:44:20|80.81|77.93|80.86|77.98|80.86|77.98|80.81|77.93|0
1653612270000|2022-05-27 00:44:30|80.81|77.93|80.6|77.72|80.91|78.03|80.6|77.72|0
1653612280000|2022-05-27 00:44:40|80.7|77.82|80.7|77.82|80.7|77.82|80.6|77.72|0
1653612290000|2022-05-27 00:44:50|80.81|77.93|80.81|77.93|80.81|77.93|80.81|77.93|0
1653612300000|2022-05-27 00:45:00|81.12|78.24|81.33|78.45|81.43|78.55|81.12|78.24|0
1653612310000|2022-05-27 00:45:10|81.12|78.24|81.12|78.24|81.12|78.24|81.12|78.24|0
1653612320000|2022-05-27 00:45:20|81.01|78.13|80.91|78.03|81.01|78.13|80.91|78.03|0
1653612330000|2022-05-27 00:45:30|81.22|78.34|81.33|78.45|81.33|78.45|81.12|78.24|0
1653612340000|2022-05-27 00:45:40|81.22|78.34|81.33|78.45|81.33|78.45|81.22|78.34|0
1653612350000|2022-05-27 00:45:50|81.38|78.5|81.64|78.76|81.64|78.76|81.38|78.5|0
1653612360000|2022-05-27 00:46:00|81.74|78.86|81.64|78.76|81.74|78.86|81.53|78.65|0
1653612370000|2022-05-27 00:46:10|81.43|78.55|81.85|78.97|81.95|79.07|81.43|78.55|0
1653612380000|2022-05-27 00:46:20|81.95|79.07|82.16|79.28|82.16|79.28|81.95|79.07|0
1653612390000|2022-05-27 00:46:30|82.06|79.18|82.27|79.39|82.27|79.39|81.95|79.07|0
1653612400000|2022-05-27 00:46:40|82.16|79.28|82.06|79.18|82.16|79.28|82.06|79.18|0
1653612410000|2022-05-27 00:46:50|81.95|79.07|81.95|79.07|81.95|79.07|81.95|79.07|0
1653612420000|2022-05-27 00:47:00|82.01|79.13|81.74|78.86|82.01|79.13|81.74|78.86|0
1653612430000|2022-05-27 00:47:10|81.64|78.76|81.48|78.6|81.64|78.76|81.32|78.44|0
1653612440000|2022-05-27 00:47:20|81.43|78.55|81.43|78.55|81.43|78.55|81.43|78.55|0
1653612450000|2022-05-27 00:47:30|81.38|78.5|81.11|78.23|81.43|78.55|81.11|78.23|0
1653612460000|2022-05-27 00:47:40|81.17|78.29|81.22|78.34|81.22|78.34|81.11|78.23|0
1653612470000|2022-05-27 00:47:50|81.27|78.39|81.22|78.34|81.27|78.39|81.22|78.34|0
1653612480000|2022-05-27 00:48:00|81.17|78.29|81.11|78.23|81.17|78.29|81.11|78.23|0
1653612490000|2022-05-27 00:48:10|81.01|78.13|80.8|77.92|81.01|78.13|80.8|77.92|0
1653612500000|2022-05-27 00:48:20|80.9|78.02|81.11|78.23|81.11|78.23|80.9|78.02|0
1653612510000|2022-05-27 00:48:30|81.17|78.29|81.74|78.86|81.74|78.86|81.17|78.29|0
1653612520000|2022-05-27 00:48:40|81.84|78.96|81.84|78.96|81.95|79.07|81.84|78.96|0
1653612530000|2022-05-27 00:48:50|81.95|79.07|82.05|79.17|82.05|79.17|81.95|79.07|0
1653612540000|2022-05-27 00:49:00|82.16|79.28|82.05|79.17|82.16|79.28|82.05|79.17|0
1653612550000|2022-05-27 00:49:10|82.16|79.28|82.05|79.17|82.16|79.28|82.05|79.17|0
1653612560000|2022-05-27 00:49:20|82.16|79.28|82.37|79.49|82.37|79.49|82.16|79.28|0
1653612570000|2022-05-27 00:49:30|82.32|79.44|81.95|79.07|82.37|79.49|81.95|79.07|0
1653612580000|2022-05-27 00:49:40|81.9|79.02|81.9|79.02|81.95|79.07|81.9|79.02|0
1653612590000|2022-05-27 00:49:50|81.84|78.96|81.95|79.07|82.11|79.23|81.84|78.96|0
1653612600000|2022-05-27 00:50:00|81.9|79.02|81.74|78.86|81.9|79.02|81.74|78.86|0
1653612610000|2022-05-27 00:50:10|81.63|78.75|81.42|78.54|81.63|78.75|81.42|78.54|0
1653612620000|2022-05-27 00:50:20|81.32|78.44|81.32|78.44|81.32|78.44|81.21|78.33|0
1653612630000|2022-05-27 00:50:30|81.21|78.33|81.21|78.33|81.21|78.33|81.21|78.33|0
1653612640000|2022-05-27 00:50:40|81.27|78.39|81.21|78.33|81.27|78.39|81.21|78.33|0
1653612650000|2022-05-27 00:50:50|81.32|78.44|81.32|78.44|81.32|78.44|81.21|78.33|0
1653612660000|2022-05-27 00:51:00|81.42|78.54|81.21|78.33|81.42|78.54|81.21|78.33|0
1653612670000|2022-05-27 00:51:10|81.16|78.28|81.21|78.33|81.21|78.33|81.16|78.28|0
1653612680000|2022-05-27 00:51:20|81.27|78.39|81.21|78.33|81.27|78.39|81.21|78.33|0
1653612690000|2022-05-27 00:51:30|81.11|78.23|81|78.12|81.11|78.23|81|78.12|0
1653612700000|2022-05-27 00:51:40|81.11|78.23|81.06|78.18|81.11|78.23|81.06|78.18|0
1653612710000|2022-05-27 00:51:50|81|78.12|81.06|78.18|81.11|78.23|81|78.12|0
1653612720000|2022-05-27 00:52:00|81.11|78.23|81.06|78.18|81.21|78.33|81.06|78.18|0
1653612730000|2022-05-27 00:52:10|81.11|78.23|81.11|78.23|81.11|78.23|81.06|78.18|0
1653612740000|2022-05-27 00:52:20|81.21|78.33|81.11|78.23|81.21|78.33|81.11|78.23|0
1653612750000|2022-05-27 00:52:30|81|78.12|80.9|78.02|81|78.12|80.9|78.02|0
1653612760000|2022-05-27 00:52:40|80.79|77.91|80.79|77.91|80.79|77.91|80.79|77.91|0
1653612770000|2022-05-27 00:52:50|80.69|77.81|80.64|77.76|80.69|77.81|80.64|77.76|0
1653612780000|2022-05-27 00:53:00|80.69|77.81|80.69|77.81|80.74|77.86|80.69|77.81|0
1653612790000|2022-05-27 00:53:10|80.64|77.76|80.58|77.7|80.69|77.81|80.58|77.7|0
1653612800000|2022-05-27 00:53:20|80.69|77.81|80.64|77.76|80.69|77.81|80.64|77.76|0
1653612810000|2022-05-27 00:53:30|80.58|77.7|80.58|77.7|80.58|77.7|80.58|77.7|0
1653612830000|2022-05-27 00:53:50|80.53|77.65|80.48|77.6|80.53|77.65|80.48|77.6|0
1653612840000|2022-05-27 00:54:00|80.43|77.55|80.53|77.65|80.53|77.65|80.38|77.5|0
1653612850000|2022-05-27 00:54:10|80.43|77.55|80.27|77.39|80.43|77.55|80.27|77.39|0
1653612860000|2022-05-27 00:54:20|80.22|77.34|80.17|77.29|80.22|77.34|80.17|77.29|0
1653612870000|2022-05-27 00:54:30|80.37|77.49|80.48|77.6|80.48|77.6|80.37|77.49|0
1653612880000|2022-05-27 00:54:40|80.58|77.7|80.69|77.81|80.69|77.81|80.48|77.6|0
1653612890000|2022-05-27 00:54:50|80.74|77.86|80.64|77.76|80.79|77.91|80.64|77.76|0
1653612900000|2022-05-27 00:55:00|80.69|77.81|80.69|77.81|80.69|77.81|80.58|77.7|0
1653612910000|2022-05-27 00:55:10|80.64|77.76|80.79|77.91|80.79|77.91|80.63|77.75|0
1653612920000|2022-05-27 00:55:20|80.68|77.8|80.68|77.8|80.68|77.8|80.68|77.8|0
1653612930000|2022-05-27 00:55:30|80.63|77.75|80.37|77.49|80.63|77.75|80.27|77.39|0
1653612940000|2022-05-27 00:55:40|80.17|77.29|80.12|77.24|80.17|77.29|80.12|77.24|0
1653612950000|2022-05-27 00:55:50|80.06|77.18|80.17|77.29|80.17|77.29|80.06|77.18|0
1653612960000|2022-05-27 00:56:00|80.06|77.18|80.16|77.28|80.16|77.28|80.06|77.18|0
1653612970000|2022-05-27 00:56:10|80.22|77.34|80.37|77.49|80.37|77.49|80.22|77.34|0
1653612980000|2022-05-27 00:56:20|80.32|77.44|80.37|77.49|80.37|77.49|80.32|77.44|0
1653612990000|2022-05-27 00:56:30|80.27|77.39|80.27|77.39|80.27|77.39|80.27|77.39|0
1653613000000|2022-05-27 00:56:40|80.16|77.28|80.16|77.28|80.16|77.28|80.06|77.18|0
1653613020000|2022-05-27 00:57:00|80.27|77.39|80.16|77.28|80.27|77.39|80.16|77.28|0
1653613030000|2022-05-27 00:57:10|79.96|77.08|79.96|77.08|79.96|77.08|79.96|77.08|0
1653613040000|2022-05-27 00:57:20|80.06|77.18|79.96|77.08|80.06|77.18|79.96|77.08|0
1653613050000|2022-05-27 00:57:30|80.01|77.13|79.96|77.08|80.01|77.13|79.96|77.08|0
1653613060000|2022-05-27 00:57:40|80.06|77.18|80.06|77.18|80.06|77.18|80.06|77.18|0
1653613070000|2022-05-27 00:57:50|79.96|77.08|79.96|77.08|79.96|77.08|79.96|77.08|0
1653613080000|2022-05-27 00:58:00|80.01|77.13|80.06|77.18|80.06|77.18|79.95|77.07|0
1653613090000|2022-05-27 00:58:10|79.95|77.07|79.95|77.07|79.95|77.07|79.95|77.07|0
1653613100000|2022-05-27 00:58:20|79.85|76.97|79.85|76.97|79.85|76.97|79.85|76.97|0
1653613110000|2022-05-27 00:58:30|79.95|77.07|79.85|76.97|79.95|77.07|79.85|76.97|0
1653613140000|2022-05-27 00:59:00|79.75|76.87|79.75|76.87|79.8|76.92|79.75|76.87|0
1653613150000|2022-05-27 00:59:10|79.85|76.97|79.95|77.07|79.95|77.07|79.85|76.97|0
1653613160000|2022-05-27 00:59:20|79.85|76.97|80.01|77.13|80.01|77.13|79.85|76.97|0
1653613170000|2022-05-27 00:59:30|79.95|77.07|80.16|77.28|80.16|77.28|79.95|77.07|0
1653613190000|2022-05-27 00:59:50|80.06|77.18|80.11|77.23|80.11|77.23|80.06|77.18|0
1653613200000|2022-05-27 01:00:00|80.06|77.18|80.06|77.18|80.11|77.23|80.06|77.18|0
1653613210000|2022-05-27 01:00:10|80.01|77.13|80.01|77.13|80.05|77.17|79.95|77.07|0
1653613220000|2022-05-27 01:00:20|79.85|76.97|79.44|76.56|79.85|76.97|79.44|76.56|0
1653613230000|2022-05-27 01:00:30|79.54|76.66|79.44|76.56|79.54|76.66|79.44|76.56|0
1653613240000|2022-05-27 01:00:40|79.49|76.61|79.49|76.61|79.49|76.61|79.49|76.61|0
1653613250000|2022-05-27 01:00:50|79.44|76.56|79.44|76.56|79.54|76.66|79.44|76.56|0
1653613260000|2022-05-27 01:01:00|79.33|76.45|79.43|76.55|79.54|76.66|79.33|76.45|0
1653613270000|2022-05-27 01:01:10|79.54|76.66|79.43|76.55|79.54|76.66|79.43|76.55|0
1653613280000|2022-05-27 01:01:20|79.33|76.45|79.33|76.45|79.33|76.45|79.33|76.45|0
1653613290000|2022-05-27 01:01:30|79.43|76.55|79.54|76.66|79.54|76.66|79.43|76.55|0
1653613300000|2022-05-27 01:01:40|79.74|76.86|79.74|76.86|79.74|76.86|79.74|76.86|0
1653613310000|2022-05-27 01:01:50|79.59|76.71|79.74|76.86|79.85|76.97|79.59|76.71|0
1653613320000|2022-05-27 01:02:00|79.69|76.81|79.69|76.81|79.74|76.86|79.69|76.81|0
1653613330000|2022-05-27 01:02:10|79.59|76.71|79.74|76.86|79.74|76.86|79.59|76.71|0
1653613340000|2022-05-27 01:02:20|79.84|76.96|79.95|77.07|79.95|77.07|79.84|76.96|0
1653613350000|2022-05-27 01:02:30|79.8|76.92|79.95|77.07|79.95|77.07|79.8|76.92|0
1653613370000|2022-05-27 01:02:50|80.05|77.17|80.05|77.17|80.05|77.17|80.05|77.17|0
1653613400000|2022-05-27 01:03:20|79.95|77.07|79.95|77.07|79.95|77.07|79.95|77.07|0
1653613410000|2022-05-27 01:03:30|79.84|76.96|79.84|76.96|79.84|76.96|79.84|76.96|0
1653613430000|2022-05-27 01:03:50|79.95|77.07|80.05|77.17|80.05|77.17|79.95|77.07|0
1653613440000|2022-05-27 01:04:00|79.95|77.07|80|77.12|80|77.12|79.84|76.96|0
1653613450000|2022-05-27 01:04:10|80.05|77.17|80.15|77.27|80.15|77.27|80.05|77.17|0
1653613460000|2022-05-27 01:04:20|80.1|77.22|80.15|77.27|80.15|77.27|80.1|77.22|0
1653613470000|2022-05-27 01:04:30|80.21|77.33|80.21|77.33|80.21|77.33|80.21|77.33|0
1653613480000|2022-05-27 01:04:40|80.15|77.27|80.05|77.17|80.15|77.27|80.05|77.17|0
1653613490000|2022-05-27 01:04:50|79.94|77.06|79.94|77.06|80.05|77.17|79.94|77.06|0
1653613500000|2022-05-27 01:05:00|79.84|76.96|79.94|77.06|79.94|77.06|79.84|76.96|0
1653613510000|2022-05-27 01:05:10|79.89|77.01|79.74|76.86|79.89|77.01|79.74|76.86|0
1653613520000|2022-05-27 01:05:20|79.63|76.75|79.53|76.65|79.63|76.75|79.53|76.65|0
1653613530000|2022-05-27 01:05:30|79.63|76.75|79.63|76.75|79.63|76.75|79.63|76.75|0
1653613540000|2022-05-27 01:05:40|79.53|76.65|79.48|76.6|79.53|76.65|79.48|76.6|0
1653613550000|2022-05-27 01:05:50|79.53|76.65|79.53|76.65|79.53|76.65|79.43|76.55|0
1653613560000|2022-05-27 01:06:00|79.63|76.75|79.58|76.7|79.63|76.75|79.53|76.65|0
1653613570000|2022-05-27 01:06:10|79.63|76.75|79.84|76.96|79.84|76.96|79.63|76.75|0
1653613580000|2022-05-27 01:06:20|79.94|77.06|80.04|77.16|80.04|77.16|79.94|77.06|0
1653613590000|2022-05-27 01:06:30|80.1|77.22|79.84|76.96|80.1|77.22|79.84|76.96|0
1653613600000|2022-05-27 01:06:40|79.79|76.91|79.63|76.75|79.79|76.91|79.63|76.75|0
1653613610000|2022-05-27 01:06:50|79.73|76.85|79.68|76.8|79.73|76.85|79.63|76.75|0
1653613620000|2022-05-27 01:07:00|79.63|76.75|79.73|76.85|79.73|76.85|79.63|76.75|0
1653613630000|2022-05-27 01:07:10|79.68|76.8|79.63|76.75|79.68|76.8|79.63|76.75|0
1653613640000|2022-05-27 01:07:20|79.42|76.54|79.42|76.54|79.42|76.54|79.42|76.54|0
1653613650000|2022-05-27 01:07:30|79.53|76.65|79.58|76.7|79.63|76.75|79.53|76.65|0
1653613660000|2022-05-27 01:07:40|79.63|76.75|79.53|76.65|79.63|76.75|79.53|76.65|0
1653613670000|2022-05-27 01:07:50|79.73|76.85|79.63|76.75|79.73|76.85|79.63|76.75|0
1653613680000|2022-05-27 01:08:00|79.73|76.85|79.68|76.8|79.73|76.85|79.68|76.8|0
1653613690000|2022-05-27 01:08:10|79.63|76.75|79.73|76.85|79.73|76.85|79.63|76.75|0
1653613700000|2022-05-27 01:08:20|79.79|76.91|79.73|76.85|79.79|76.91|79.68|76.8|0
1653613710000|2022-05-27 01:08:30|79.63|76.75|79.73|76.85|79.79|76.91|79.63|76.75|0
1653613720000|2022-05-27 01:08:40|79.68|76.8|79.73|76.85|79.73|76.85|79.68|76.8|0
1653613730000|2022-05-27 01:08:50|79.79|76.91|79.83|76.95|79.83|76.95|79.78|76.9|0
1653613740000|2022-05-27 01:09:00|79.78|76.9|79.89|77.01|79.89|77.01|79.78|76.9|0
1653613750000|2022-05-27 01:09:10|79.83|76.95|79.83|76.95|79.83|76.95|79.73|76.85|0
1653613760000|2022-05-27 01:09:20|79.94|77.06|79.83|76.95|79.94|77.06|79.83|76.95|0
1653613770000|2022-05-27 01:09:30|79.73|76.85|79.73|76.85|79.78|76.9|79.73|76.85|0
1653613780000|2022-05-27 01:09:40|79.63|76.75|79.78|76.9|79.78|76.9|79.63|76.75|0
1653613790000|2022-05-27 01:09:50|79.83|76.95|79.83|76.95|79.83|76.95|79.83|76.95|0
1653613800000|2022-05-27 01:10:00|79.89|77.01|79.83|76.95|79.89|77.01|79.83|76.95|0
1653613810000|2022-05-27 01:10:10|79.94|77.06|79.89|77.01|79.94|77.06|79.89|77.01|0
1653613820000|2022-05-27 01:10:20|79.99|77.11|80.04|77.16|80.04|77.16|79.94|77.06|0
1653613830000|2022-05-27 01:10:30|80.09|77.21|80.25|77.37|80.25|77.37|80.09|77.21|0
1653613840000|2022-05-27 01:10:40|80.09|77.21|80.04|77.16|80.09|77.21|80.04|77.16|0
1653613850000|2022-05-27 01:10:50|80.09|77.21|80.14|77.26|80.14|77.26|80.09|77.21|0
1653613860000|2022-05-27 01:11:00|80.09|77.21|80.24|77.36|80.24|77.36|80.09|77.21|0
1653613870000|2022-05-27 01:11:10|80.14|77.26|80.04|77.16|80.14|77.26|80.04|77.16|0
1653613880000|2022-05-27 01:11:20|80.09|77.21|80.04|77.16|80.19|77.31|80.04|77.16|0
1653613890000|2022-05-27 01:11:30|80.09|77.21|80.24|77.36|80.35|77.47|80.04|77.16|0
1653613900000|2022-05-27 01:11:40|80.3|77.42|80.19|77.31|80.35|77.47|80.19|77.31|0
1653613910000|2022-05-27 01:11:50|80.14|77.26|80.14|77.26|80.19|77.31|80.14|77.26|0
1653613920000|2022-05-27 01:12:00|80.04|77.16|80.09|77.21|80.09|77.21|80.04|77.16|0
1653613930000|2022-05-27 01:12:10|80.14|77.26|80.19|77.31|80.24|77.36|80.14|77.26|0
1653613940000|2022-05-27 01:12:20|80.24|77.36|80.14|77.26|80.24|77.36|80.14|77.26|0
1653613950000|2022-05-27 01:12:30|80.09|77.21|80.24|77.36|80.24|77.36|80.09|77.21|0
1653613960000|2022-05-27 01:12:40|80.14|77.26|80.14|77.26|80.14|77.26|80.14|77.26|0
1653613970000|2022-05-27 01:12:50|80.19|77.31|80.19|77.31|80.19|77.31|80.19|77.31|0
1653613980000|2022-05-27 01:13:00|80.3|77.42|80.24|77.36|80.3|77.42|80.24|77.36|0
1653613990000|2022-05-27 01:13:10|80.03|77.15|80.03|77.15|80.03|77.15|80.03|77.15|0
1653614030000|2022-05-27 01:13:50|79.72|76.84|79.72|76.84|79.83|76.95|79.72|76.84|0
1653614040000|2022-05-27 01:14:00|79.62|76.74|79.31|76.43|79.62|76.74|79.31|76.43|0
1653614060000|2022-05-27 01:14:20|79.26|76.38|79.31|76.43|79.31|76.43|79.26|76.38|0
1653614070000|2022-05-27 01:14:30|79.21|76.33|79.31|76.43|79.31|76.43|79.21|76.33|0
1653614080000|2022-05-27 01:14:40|79.21|76.33|79.11|76.23|79.21|76.33|79.06|76.18|0
1653614090000|2022-05-27 01:14:50|79|76.12|79|76.12|79|76.12|79|76.12|0
1653614100000|2022-05-27 01:15:00|79.06|76.18|78.9|76.02|79.06|76.18|78.7|75.82|0
1653614110000|2022-05-27 01:15:10|78.7|75.82|78.85|75.97|78.85|75.97|78.7|75.82|0
1653614120000|2022-05-27 01:15:20|78.75|75.87|78.9|76.02|78.9|76.02|78.75|75.87|0
1653614130000|2022-05-27 01:15:30|79|76.12|78.9|76.02|79|76.12|78.9|76.02|0
1653614140000|2022-05-27 01:15:40|79|76.12|79.1|76.22|79.1|76.22|79|76.12|0
1653614150000|2022-05-27 01:15:50|79.05|76.17|79.1|76.22|79.1|76.22|79.05|76.17|0
1653614160000|2022-05-27 01:16:00|79.05|76.17|79.1|76.22|79.1|76.22|79.05|76.17|0
1653614170000|2022-05-27 01:16:10|79|76.12|79.05|76.17|79.1|76.22|79|76.12|0
1653614180000|2022-05-27 01:16:20|79.16|76.28|79.16|76.28|79.21|76.33|79.16|76.28|0
1653614190000|2022-05-27 01:16:30|79.21|76.33|79.16|76.28|79.21|76.33|79.1|76.22|0
1653614200000|2022-05-27 01:16:40|79.2|76.32|79.2|76.32|79.31|76.43|79.2|76.32|0
1653614220000|2022-05-27 01:17:00|79.1|76.22|79.1|76.22|79.1|76.22|79|76.12|0
1653614230000|2022-05-27 01:17:10|79.15|76.27|79|76.12|79.15|76.27|79|76.12|0
1653614240000|2022-05-27 01:17:20|79.05|76.17|79|76.12|79.1|76.22|78.95|76.07|0
1653614250000|2022-05-27 01:17:30|78.79|75.91|78.79|75.91|78.9|76.02|78.79|75.91|0
1653614260000|2022-05-27 01:17:40|78.9|76.02|78.79|75.91|78.9|76.02|78.79|75.91|0
1653614270000|2022-05-27 01:17:50|78.9|76.02|79|76.12|79|76.12|78.79|75.91|0
1653614280000|2022-05-27 01:18:00|78.9|76.02|78.85|75.97|78.9|76.02|78.85|75.97|0
1653614290000|2022-05-27 01:18:10|78.89|76.01|78.49|75.61|78.89|76.01|78.49|75.61|0
1653614300000|2022-05-27 01:18:20|78.59|75.71|78.38|75.5|78.59|75.71|78.38|75.5|0
1653614310000|2022-05-27 01:18:30|78.49|75.61|78.38|75.5|78.49|75.61|78.38|75.5|0
1653614320000|2022-05-27 01:18:40|78.49|75.61|78.44|75.56|78.49|75.61|78.38|75.5|0
1653614330000|2022-05-27 01:18:50|78.49|75.61|78.59|75.71|78.59|75.71|78.49|75.61|0
1653614340000|2022-05-27 01:19:00|78.54|75.66|78.54|75.66|78.59|75.71|78.54|75.66|0
1653614350000|2022-05-27 01:19:10|78.59|75.71|78.69|75.81|78.69|75.81|78.59|75.71|0
1653614360000|2022-05-27 01:19:20|78.64|75.76|78.64|75.76|78.64|75.76|78.59|75.71|0
1653614370000|2022-05-27 01:19:30|78.69|75.81|78.79|75.91|78.79|75.91|78.69|75.81|0
1653614380000|2022-05-27 01:19:40|78.69|75.81|78.69|75.81|78.69|75.81|78.69|75.81|0
1653614390000|2022-05-27 01:19:50|78.59|75.71|78.38|75.5|78.59|75.71|78.38|75.5|0
1653614400000|2022-05-27 01:20:00|78.28|75.4|78.33|75.45|78.33|75.45|78.28|75.4|0
1653614410000|2022-05-27 01:20:10|78.28|75.4|78.48|75.6|78.48|75.6|78.28|75.4|0
1653614420000|2022-05-27 01:20:20|78.43|75.55|78.48|75.6|78.48|75.6|78.38|75.5|0
1653614430000|2022-05-27 01:20:30|78.38|75.5|78.48|75.6|78.48|75.6|78.38|75.5|0
1653614440000|2022-05-27 01:20:40|78.28|75.4|78.23|75.35|78.28|75.4|78.08|75.2|0
1653614450000|2022-05-27 01:20:50|78.28|75.4|78.33|75.45|78.33|75.45|78.28|75.4|0
1653614460000|2022-05-27 01:21:00|78.23|75.35|78.23|75.35|78.28|75.4|78.18|75.3|0
1653614470000|2022-05-27 01:21:10|78.28|75.4|78.38|75.5|78.38|75.5|78.28|75.4|0
1653614480000|2022-05-27 01:21:20|78.53|75.65|78.53|75.65|78.53|75.65|78.53|75.65|0
1653614490000|2022-05-27 01:21:30|78.58|75.7|78.48|75.6|78.58|75.7|78.48|75.6|0
1653614500000|2022-05-27 01:21:40|78.53|75.65|78.68|75.8|78.68|75.8|78.53|75.65|0
1653614510000|2022-05-27 01:21:50|78.74|75.86|78.74|75.86|78.74|75.86|78.68|75.8|0
1653614520000|2022-05-27 01:22:00|78.64|75.76|78.58|75.7|78.64|75.76|78.58|75.7|0
1653614530000|2022-05-27 01:22:10|78.68|75.8|78.84|75.96|78.89|76.01|78.68|75.8|0
1653614540000|2022-05-27 01:22:20|78.89|76.01|78.68|75.8|78.89|76.01|78.68|75.8|0
1653614550000|2022-05-27 01:22:30|78.63|75.75|78.58|75.7|78.68|75.8|78.58|75.7|0
1653614560000|2022-05-27 01:22:40|78.63|75.75|78.68|75.8|78.68|75.8|78.63|75.75|0
1653614580000|2022-05-27 01:23:00|78.63|75.75|78.68|75.8|78.68|75.8|78.58|75.7|0
1653614590000|2022-05-27 01:23:10|78.58|75.7|78.63|75.75|78.63|75.75|78.58|75.7|0
1653614600000|2022-05-27 01:23:20|78.58|75.7|78.53|75.65|78.58|75.7|78.48|75.6|0
1653614610000|2022-05-27 01:23:30|78.48|75.6|78.48|75.6|78.53|75.65|78.48|75.6|0
1653614620000|2022-05-27 01:23:40|78.53|75.65|78.48|75.6|78.53|75.65|78.48|75.6|0
1653614630000|2022-05-27 01:23:50|78.38|75.5|78.43|75.55|78.43|75.55|78.38|75.5|0
1653614640000|2022-05-27 01:24:00|78.38|75.5|78.48|75.6|78.48|75.6|78.38|75.5|0
1653614660000|2022-05-27 01:24:20|78.43|75.55|78.37|75.49|78.43|75.55|78.37|75.49|0
1653614670000|2022-05-27 01:24:30|78.27|75.39|78.37|75.49|78.37|75.49|78.27|75.39|0
1653614680000|2022-05-27 01:24:40|78.27|75.39|78.22|75.34|78.27|75.39|78.17|75.29|0
1653614690000|2022-05-27 01:24:50|78.27|75.39|78.27|75.39|78.27|75.39|78.17|75.29|0
1653614700000|2022-05-27 01:25:00|78.17|75.29|78.12|75.24|78.17|75.29|78.12|75.24|0
1653614710000|2022-05-27 01:25:10|78.17|75.29|78.32|75.44|78.32|75.44|78.17|75.29|0
1653614720000|2022-05-27 01:25:20|78.27|75.39|78.27|75.39|78.27|75.39|78.27|75.39|0
1653614730000|2022-05-27 01:25:30|78.37|75.49|78.37|75.49|78.37|75.49|78.37|75.49|0
1653614750000|2022-05-27 01:25:50|78.47|75.59|78.53|75.65|78.53|75.65|78.47|75.59|0
1653614760000|2022-05-27 01:26:00|78.47|75.59|78.47|75.59|78.47|75.59|78.47|75.59|0
1653614770000|2022-05-27 01:26:10|78.42|75.54|78.47|75.59|78.47|75.59|78.37|75.49|0
1653614780000|2022-05-27 01:26:20|78.58|75.7|78.58|75.7|78.58|75.7|78.58|75.7|0
1653614790000|2022-05-27 01:26:30|78.73|75.85|78.32|75.44|78.73|75.85|78.32|75.44|0
1653614800000|2022-05-27 01:26:40|78.27|75.39|78.47|75.59|78.47|75.59|78.27|75.39|0
1653614810000|2022-05-27 01:26:50|78.53|75.65|78.57|75.69|78.57|75.69|78.53|75.65|0
1653614820000|2022-05-27 01:27:00|78.47|75.59|78.37|75.49|78.47|75.59|78.37|75.49|0
1653614830000|2022-05-27 01:27:10|78.42|75.54|78.47|75.59|78.47|75.59|78.42|75.54|0
1653614840000|2022-05-27 01:27:20|78.57|75.69|78.57|75.69|78.57|75.69|78.57|75.69|0
1653614850000|2022-05-27 01:27:30|78.47|75.59|78.57|75.69|78.57|75.69|78.47|75.59|0
1653614860000|2022-05-27 01:27:40|78.52|75.64|78.63|75.75|78.68|75.8|78.52|75.64|0
1653614870000|2022-05-27 01:27:50|78.73|75.85|78.73|75.85|78.78|75.9|78.73|75.85|0
1653614880000|2022-05-27 01:28:00|78.78|75.9|78.88|76|78.88|76|78.78|75.9|0
1653614890000|2022-05-27 01:28:10|78.93|76.05|78.98|76.1|78.98|76.1|78.93|76.05|0
1653614900000|2022-05-27 01:28:20|78.88|76|78.98|76.1|78.98|76.1|78.88|76|0
1653614920000|2022-05-27 01:28:40|79.08|76.2|78.98|76.1|79.08|76.2|78.98|76.1|0
1653614930000|2022-05-27 01:28:50|79.03|76.15|79.08|76.2|79.08|76.2|79.03|76.15|0
1653614940000|2022-05-27 01:29:00|79.29|76.41|79.08|76.2|79.29|76.41|79.08|76.2|0
1653614950000|2022-05-27 01:29:10|79.18|76.3|79.14|76.26|79.18|76.3|79.14|76.26|0
1653614960000|2022-05-27 01:29:20|79.18|76.3|79.29|76.41|79.29|76.41|79.18|76.3|0
1653614970000|2022-05-27 01:29:30|79.39|76.51|79.29|76.41|79.39|76.51|79.29|76.41|0
1653614980000|2022-05-27 01:29:40|79.18|76.3|79.39|76.51|79.39|76.51|79.18|76.3|0
1653614990000|2022-05-27 01:29:50|79.29|76.41|79.29|76.41|79.29|76.41|79.29|76.41|0
1653615000000|2022-05-27 01:30:00|79.08|76.2|79.08|76.2|79.08|76.2|78.98|76.1|0
1653615010000|2022-05-27 01:30:10|79.18|76.3|79.29|76.41|79.29|76.41|79.13|76.25|0
1653615020000|2022-05-27 01:30:20|79.34|76.46|79.29|76.41|79.39|76.51|79.29|76.41|0
1653615030000|2022-05-27 01:30:30|79.13|76.25|79.24|76.36|79.24|76.36|79.13|76.25|0
1653615040000|2022-05-27 01:30:40|79.18|76.3|79.39|76.51|79.39|76.51|79.18|76.3|0
1653615050000|2022-05-27 01:30:50|79.59|76.71|79.8|76.92|79.8|76.92|79.59|76.71|0
1653615060000|2022-05-27 01:31:00|79.75|76.87|79.7|76.82|79.75|76.87|79.7|76.82|0
1653615070000|2022-05-27 01:31:10|79.59|76.71|79.44|76.56|79.59|76.71|79.44|76.56|0
1653615080000|2022-05-27 01:31:20|79.49|76.61|79.08|76.2|79.49|76.61|79.08|76.2|0
1653615090000|2022-05-27 01:31:30|78.98|76.1|78.98|76.1|79.08|76.2|78.98|76.1|0
1653615100000|2022-05-27 01:31:40|79.08|76.2|79.18|76.3|79.18|76.3|79.08|76.2|0
1653615110000|2022-05-27 01:31:50|79.13|76.25|79.18|76.3|79.18|76.3|79.13|76.25|0
1653615120000|2022-05-27 01:32:00|79.28|76.4|79.13|76.25|79.28|76.4|79.13|76.25|0
1653615130000|2022-05-27 01:32:10|79.18|76.3|79.34|76.46|79.34|76.46|79.08|76.2|0
1653615140000|2022-05-27 01:32:20|79.28|76.4|79.18|76.3|79.28|76.4|79.18|76.3|0
1653615150000|2022-05-27 01:32:30|79.28|76.4|79.34|76.46|79.34|76.46|79.28|76.4|0
1653615160000|2022-05-27 01:32:40|79.28|76.4|80.13|77.25|80.24|77.36|79.28|76.4|0
1653615180000|2022-05-27 01:33:00|80.03|77.15|80.03|77.15|80.13|77.25|79.93|77.05|0
1653615190000|2022-05-27 01:33:10|79.93|77.05|79.83|76.95|79.93|77.05|79.83|76.95|0
1653615200000|2022-05-27 01:33:20|79.72|76.84|79.88|77|79.88|77|79.72|76.84|0
1653615210000|2022-05-27 01:33:30|79.83|76.95|79.98|77.1|79.98|77.1|79.72|76.84|0
1653615220000|2022-05-27 01:33:40|79.93|77.05|79.83|76.95|79.93|77.05|79.83|76.95|0
1653615230000|2022-05-27 01:33:50|79.82|76.94|80.03|77.15|80.03|77.15|79.82|76.94|0
1653615240000|2022-05-27 01:34:00|79.93|77.05|80.03|77.15|80.03|77.15|79.93|77.05|0
1653615250000|2022-05-27 01:34:10|80.13|77.25|80.13|77.25|80.13|77.25|80.13|77.25|0
1653615260000|2022-05-27 01:34:20|80.08|77.2|79.98|77.1|80.08|77.2|79.98|77.1|0
1653615270000|2022-05-27 01:34:30|79.93|77.05|79.82|76.94|79.93|77.05|79.82|76.94|0
1653615280000|2022-05-27 01:34:40|79.77|76.89|79.52|76.64|79.77|76.89|79.52|76.64|0
1653615290000|2022-05-27 01:34:50|79.57|76.69|79.41|76.53|79.57|76.69|79.41|76.53|0
1653615300000|2022-05-27 01:35:00|79.31|76.43|79.47|76.59|79.47|76.59|79.11|76.23|0
1653615310000|2022-05-27 01:35:10|79.52|76.64|79.31|76.43|79.52|76.64|79.31|76.43|0
1653615320000|2022-05-27 01:35:20|79.21|76.33|79.11|76.23|79.21|76.33|79.06|76.18|0
1653615330000|2022-05-27 01:35:30|79.16|76.28|79.16|76.28|79.16|76.28|79.16|76.28|0
1653615340000|2022-05-27 01:35:40|79.21|76.33|79.51|76.63|79.51|76.63|79.21|76.33|0
1653615350000|2022-05-27 01:35:50|79.57|76.69|79.62|76.74|79.62|76.74|79.51|76.63|0
1653615360000|2022-05-27 01:36:00|79.67|76.79|79.67|76.79|79.67|76.79|79.67|76.79|0
1653615370000|2022-05-27 01:36:10|79.72|76.84|79.72|76.84|79.72|76.84|79.62|76.74|0
1653615380000|2022-05-27 01:36:20|79.77|76.89|79.72|76.84|79.77|76.89|79.72|76.84|0
1653615390000|2022-05-27 01:36:30|79.82|76.94|79.62|76.74|79.92|77.04|79.62|76.74|0
1653615400000|2022-05-27 01:36:40|79.72|76.84|79.82|76.94|79.87|76.99|79.72|76.84|0
1653615410000|2022-05-27 01:36:50|79.87|76.99|79.98|77.1|79.98|77.1|79.87|76.99|0
1653615420000|2022-05-27 01:37:00|79.92|77.04|79.87|76.99|79.92|77.04|79.87|76.99|0
1653615430000|2022-05-27 01:37:10|79.92|77.04|79.98|77.1|79.98|77.1|79.92|77.04|0
1653615440000|2022-05-27 01:37:20|80.02|77.14|79.92|77.04|80.02|77.14|79.92|77.04|0
1653615450000|2022-05-27 01:37:30|79.82|76.94|79.92|77.04|79.92|77.04|79.82|76.94|0
1653615460000|2022-05-27 01:37:40|80.02|77.14|80.08|77.2|80.08|77.2|80.02|77.14|0
1653615470000|2022-05-27 01:37:50|80.13|77.25|80.13|77.25|80.18|77.3|80.13|77.25|0
1653615480000|2022-05-27 01:38:00|80.23|77.35|80.18|77.3|80.23|77.35|80.18|77.3|0
1653615490000|2022-05-27 01:38:10|80.23|77.35|80.43|77.55|80.43|77.55|80.23|77.35|0
1653615500000|2022-05-27 01:38:20|80.54|77.66|80.64|77.76|80.64|77.76|80.54|77.66|0
1653615510000|2022-05-27 01:38:30|80.74|77.86|81.68|78.8|81.68|78.8|80.74|77.86|0
1653615520000|2022-05-27 01:38:40|81.57|78.69|81.36|78.48|81.57|78.69|81.36|78.48|0
1653615530000|2022-05-27 01:38:50|81.57|78.69|81.57|78.69|81.57|78.69|81.47|78.59|0
1653615540000|2022-05-27 01:39:00|81.52|78.64|81.57|78.69|81.57|78.69|81.47|78.59|0
1653615550000|2022-05-27 01:39:10|81.47|78.59|81.05|78.17|81.47|78.59|81.05|78.17|0
1653615560000|2022-05-27 01:39:20|81.16|78.28|81.16|78.28|81.26|78.38|81.16|78.28|0
1653615570000|2022-05-27 01:39:30|81.21|78.33|81.16|78.28|81.21|78.33|81.05|78.17|0
1653615580000|2022-05-27 01:39:40|81.05|78.17|81.16|78.28|81.16|78.28|81.05|78.17|0
1653615590000|2022-05-27 01:39:50|81.26|78.38|81.31|78.43|81.31|78.43|81.26|78.38|0
1653615600000|2022-05-27 01:40:00|81.16|78.28|81.16|78.28|81.16|78.28|81.05|78.17|0
1653615610000|2022-05-27 01:40:10|81.05|78.17|80.95|78.07|81.05|78.17|80.95|78.07|0
1653615620000|2022-05-27 01:40:20|81|78.12|80.9|78.02|81|78.12|80.9|78.02|0
1653615630000|2022-05-27 01:40:30|80.84|77.96|80.9|78.02|80.9|78.02|80.79|77.91|0
1653615640000|2022-05-27 01:40:40|80.79|77.91|80.79|77.91|80.79|77.91|80.79|77.91|0
1653615650000|2022-05-27 01:40:50|80.74|77.86|80.74|77.86|80.74|77.86|80.59|77.71|0
1653615660000|2022-05-27 01:41:00|80.69|77.81|81.26|78.38|81.26|78.38|80.69|77.81|0
1653615670000|2022-05-27 01:41:10|81.36|78.48|81.05|78.17|81.36|78.48|81.05|78.17|0
1653615680000|2022-05-27 01:41:20|81.15|78.27|80.95|78.07|81.15|78.27|80.95|78.07|0
1653615690000|2022-05-27 01:41:30|81.05|78.17|81.15|78.27|81.15|78.27|81.05|78.17|0
1653615700000|2022-05-27 01:41:40|81.1|78.22|80.9|78.02|81.1|78.22|80.9|78.02|0
1653615710000|2022-05-27 01:41:50|81|78.12|80.94|78.06|81|78.12|80.94|78.06|0
1653615720000|2022-05-27 01:42:00|80.84|77.96|80.58|77.7|80.84|77.96|80.58|77.7|0
1653615730000|2022-05-27 01:42:10|80.69|77.81|80.74|77.86|80.74|77.86|80.63|77.75|0
1653615740000|2022-05-27 01:42:20|80.69|77.81|80.69|77.81|80.69|77.81|80.69|77.81|0
1653615750000|2022-05-27 01:42:30|80.63|77.75|80.79|77.91|80.79|77.91|80.63|77.75|0
1653615760000|2022-05-27 01:42:40|80.89|78.01|80.94|78.06|80.94|78.06|80.89|78.01|0
1653615770000|2022-05-27 01:42:50|81|78.12|81.05|78.17|81.15|78.27|81|78.12|0
1653615780000|2022-05-27 01:43:00|81.1|78.22|81.25|78.37|81.25|78.37|81.1|78.22|0
1653615790000|2022-05-27 01:43:10|81.36|78.48|81.46|78.58|81.46|78.58|81.36|78.48|0
1653615800000|2022-05-27 01:43:20|81.15|78.27|81.25|78.37|81.25|78.37|81.15|78.27|0
1653615810000|2022-05-27 01:43:30|81.15|78.27|81.25|78.37|81.25|78.37|81.15|78.27|0
1653615820000|2022-05-27 01:43:40|81.31|78.43|81.2|78.32|81.31|78.43|81.2|78.32|0
1653615830000|2022-05-27 01:43:50|81.15|78.27|81.15|78.27|81.36|78.48|81.15|78.27|0
1653615840000|2022-05-27 01:44:00|81.1|78.22|81.05|78.17|81.15|78.27|81.05|78.17|0
1653615850000|2022-05-27 01:44:10|81.04|78.16|80.79|77.91|81.04|78.16|80.79|77.91|0
1653615860000|2022-05-27 01:44:20|80.84|77.96|80.79|77.91|80.84|77.96|80.79|77.91|0
1653615870000|2022-05-27 01:44:30|80.94|78.06|80.73|77.85|80.94|78.06|80.73|77.85|0
1653615880000|2022-05-27 01:44:40|80.79|77.91|80.73|77.85|80.79|77.91|80.73|77.85|0
1653615890000|2022-05-27 01:44:50|80.84|77.96|80.63|77.75|80.84|77.96|80.63|77.75|0
1653615900000|2022-05-27 01:45:00|80.68|77.8|80.58|77.7|80.68|77.8|80.53|77.65|0
1653615910000|2022-05-27 01:45:10|80.53|77.65|80.53|77.65|80.53|77.65|80.48|77.6|0
1653615920000|2022-05-27 01:45:20|80.42|77.54|80.42|77.54|80.42|77.54|80.37|77.49|0
1653615930000|2022-05-27 01:45:30|80.22|77.34|80.27|77.39|80.32|77.44|80.22|77.34|0
1653615940000|2022-05-27 01:45:40|80.22|77.34|80.22|77.34|80.32|77.44|80.22|77.34|0
1653615950000|2022-05-27 01:45:50|80.32|77.44|80.11|77.23|80.32|77.44|80.11|77.23|0
1653615960000|2022-05-27 01:46:00|80.22|77.34|80.37|77.49|80.37|77.49|80.22|77.34|0
1653615970000|2022-05-27 01:46:10|80.52|77.64|80.63|77.75|80.78|77.9|80.48|77.6|0
1653615980000|2022-05-27 01:46:20|80.83|77.95|80.73|77.85|80.83|77.95|80.73|77.85|0
1653615990000|2022-05-27 01:46:30|80.78|77.9|80.94|78.06|80.94|78.06|80.78|77.9|0
1653616000000|2022-05-27 01:46:40|80.99|78.11|80.99|78.11|81.04|78.16|80.99|78.11|0
1653616010000|2022-05-27 01:46:50|81.04|78.16|81.04|78.16|81.04|78.16|81.04|78.16|0
1653616020000|2022-05-27 01:47:00|80.78|77.9|80.83|77.95|80.83|77.95|80.73|77.85|0
1653616030000|2022-05-27 01:47:10|80.73|77.85|80.89|78.01|80.89|78.01|80.73|77.85|0
1653616040000|2022-05-27 01:47:20|80.73|77.85|80.42|77.54|80.78|77.9|80.42|77.54|0
1653616050000|2022-05-27 01:47:30|80.52|77.64|80.47|77.59|80.52|77.64|80.47|77.59|0
1653616060000|2022-05-27 01:47:40|80.63|77.75|80.63|77.75|80.68|77.8|80.63|77.75|0
1653616070000|2022-05-27 01:47:50|80.68|77.8|80.78|77.9|80.78|77.9|80.68|77.8|0
1653616080000|2022-05-27 01:48:00|80.73|77.85|80.68|77.8|80.83|77.95|80.68|77.8|0
1653616090000|2022-05-27 01:48:10|80.62|77.74|80.73|77.85|80.78|77.9|80.62|77.74|0
1653616100000|2022-05-27 01:48:20|80.68|77.8|80.62|77.74|80.68|77.8|80.62|77.74|0
1653616110000|2022-05-27 01:48:30|80.52|77.64|80.27|77.39|80.52|77.64|80.21|77.33|0
1653616120000|2022-05-27 01:48:40|80.21|77.33|80.11|77.23|80.21|77.33|80.11|77.23|0
1653616130000|2022-05-27 01:48:50|80.21|77.33|80.26|77.38|80.31|77.43|80.11|77.23|0
1653616140000|2022-05-27 01:49:00|80.16|77.28|80.16|77.28|80.21|77.33|80.16|77.28|0
1653616150000|2022-05-27 01:49:10|80.21|77.33|80.01|77.13|80.21|77.33|80.01|77.13|0
1653616160000|2022-05-27 01:49:20|80.11|77.23|80.11|77.23|80.11|77.23|80.01|77.13|0
1653616170000|2022-05-27 01:49:30|80.21|77.33|80.11|77.23|80.21|77.33|80.11|77.23|0
1653616180000|2022-05-27 01:49:40|80.16|77.28|80.06|77.18|80.16|77.28|80.06|77.18|0
1653616190000|2022-05-27 01:49:50|80.11|77.23|80.31|77.43|80.31|77.43|80.11|77.23|0
1653616200000|2022-05-27 01:50:00|80.21|77.33|80|77.12|80.21|77.33|80|77.12|0
1653616210000|2022-05-27 01:50:10|79.9|77.02|79.7|76.82|79.9|77.02|79.7|76.82|0
1653616220000|2022-05-27 01:50:20|79.59|76.71|79.49|76.61|79.7|76.82|79.49|76.61|0
1653616230000|2022-05-27 01:50:30|79.59|76.71|79.65|76.77|79.7|76.82|79.59|76.71|0
1653616240000|2022-05-27 01:50:40|79.59|76.71|79.59|76.71|79.59|76.71|79.59|76.71|0
1653616250000|2022-05-27 01:50:50|79.39|76.51|79.39|76.51|79.39|76.51|79.39|76.51|0
1653616260000|2022-05-27 01:51:00|79.49|76.61|79.29|76.41|79.49|76.61|79.29|76.41|0
1653616270000|2022-05-27 01:51:10|79.18|76.3|79.08|76.2|79.18|76.3|79.08|76.2|0
1653616280000|2022-05-27 01:51:20|79.18|76.3|79.08|76.2|79.18|76.3|79.08|76.2|0
1653616290000|2022-05-27 01:51:30|79.13|76.25|78.98|76.1|79.13|76.25|78.98|76.1|0
1653616300000|2022-05-27 01:51:40|78.88|76|78.78|75.9|78.88|76|78.67|75.79|0
1653616310000|2022-05-27 01:51:50|78.83|75.95|78.88|76|78.88|76|78.78|75.9|0
1653616320000|2022-05-27 01:52:00|78.78|75.9|79.08|76.2|79.08|76.2|78.78|75.9|0
1653616330000|2022-05-27 01:52:10|78.78|75.9|78.88|76|78.98|76.1|78.78|75.9|0
1653616340000|2022-05-27 01:52:20|78.98|76.1|78.98|76.1|79.03|76.15|78.98|76.1|0
1653616350000|2022-05-27 01:52:30|79.08|76.2|78.98|76.1|79.08|76.2|78.98|76.1|0
1653616360000|2022-05-27 01:52:40|79.18|76.3|79.18|76.3|79.18|76.3|79.18|76.3|0
1653616370000|2022-05-27 01:52:50|79.08|76.2|79.08|76.2|79.18|76.3|79.08|76.2|0
1653616380000|2022-05-27 01:53:00|79.03|76.15|79.18|76.3|79.18|76.3|79.03|76.15|0
1653616390000|2022-05-27 01:53:10|79.08|76.2|79.08|76.2|79.13|76.25|79.08|76.2|0
1653616400000|2022-05-27 01:53:20|79.13|76.25|79.18|76.3|79.18|76.3|79.13|76.25|0
1653616410000|2022-05-27 01:53:30|79.28|76.4|79.28|76.4|79.28|76.4|79.28|76.4|0
1653616420000|2022-05-27 01:53:40|79.18|76.3|79.33|76.45|79.33|76.45|79.18|76.3|0
1653616430000|2022-05-27 01:53:50|79.18|76.3|79.18|76.3|79.23|76.35|79.18|76.3|0
1653616440000|2022-05-27 01:54:00|78.98|76.1|79.08|76.2|79.08|76.2|78.98|76.1|0
1653616450000|2022-05-27 01:54:10|79.18|76.3|79.18|76.3|79.18|76.3|79.18|76.3|0
1653616470000|2022-05-27 01:54:30|79.28|76.4|79.38|76.5|79.44|76.56|79.28|76.4|0
1653616490000|2022-05-27 01:54:50|79.33|76.45|79.23|76.35|79.38|76.5|79.23|76.35|0
1653616500000|2022-05-27 01:55:00|79.18|76.3|79.18|76.3|79.23|76.35|79.18|76.3|0
1653616510000|2022-05-27 01:55:10|79.23|76.35|78.97|76.09|79.23|76.35|78.97|76.09|0
1653616520000|2022-05-27 01:55:20|78.92|76.04|78.97|76.09|78.97|76.09|78.92|76.04|0
1653616530000|2022-05-27 01:55:30|78.87|75.99|78.97|76.09|78.97|76.09|78.87|75.99|0
1653616540000|2022-05-27 01:55:40|79.07|76.19|78.97|76.09|79.07|76.19|78.97|76.09|0
1653616550000|2022-05-27 01:55:50|79.07|76.19|78.97|76.09|79.07|76.19|78.97|76.09|0
1653616560000|2022-05-27 01:56:00|79.07|76.19|79.18|76.3|79.18|76.3|79.07|76.19|0
1653616570000|2022-05-27 01:56:10|79.23|76.35|79.18|76.3|79.23|76.35|79.18|76.3|0
1653616580000|2022-05-27 01:56:20|79.23|76.35|79.23|76.35|79.23|76.35|79.18|76.3|0
1653616590000|2022-05-27 01:56:30|79.18|76.3|79.38|76.5|79.38|76.5|79.18|76.3|0
1653616600000|2022-05-27 01:56:40|79.43|76.55|79.43|76.55|79.43|76.55|79.43|76.55|0
1653616610000|2022-05-27 01:56:50|79.38|76.5|79.48|76.6|79.48|76.6|79.38|76.5|0
1653616620000|2022-05-27 01:57:00|79.58|76.7|79.38|76.5|79.58|76.7|79.38|76.5|0
1653616630000|2022-05-27 01:57:10|79.48|76.6|79.58|76.7|79.58|76.7|79.48|76.6|0
1653616640000|2022-05-27 01:57:20|79.53|76.65|79.58|76.7|79.58|76.7|79.53|76.65|0
1653616650000|2022-05-27 01:57:30|79.68|76.8|79.79|76.91|79.79|76.91|79.68|76.8|0
1653616660000|2022-05-27 01:57:40|79.99|77.11|80.2|77.32|80.2|77.32|79.99|77.11|0
1653616670000|2022-05-27 01:57:50|80.09|77.21|80.04|77.16|80.09|77.21|80.04|77.16|0
1653616680000|2022-05-27 01:58:00|80.2|77.32|80.15|77.27|80.2|77.32|80.09|77.21|0
1653616690000|2022-05-27 01:58:10|80.04|77.16|79.99|77.11|80.04|77.16|79.99|77.11|0
1653616700000|2022-05-27 01:58:20|79.89|77.01|80.09|77.21|80.09|77.21|79.89|77.01|0
1653616710000|2022-05-27 01:58:30|79.79|76.91|79.99|77.11|79.99|77.11|79.79|76.91|0
1653616720000|2022-05-27 01:58:40|79.94|77.06|79.74|76.86|79.94|77.06|79.74|76.86|0
1653616730000|2022-05-27 01:58:50|79.78|76.9|79.78|76.9|79.78|76.9|79.68|76.8|0
1653616740000|2022-05-27 01:59:00|79.68|76.8|79.94|77.06|79.94|77.06|79.68|76.8|0
1653616750000|2022-05-27 01:59:10|79.99|77.11|79.99|77.11|79.99|77.11|79.99|77.11|0
1653616760000|2022-05-27 01:59:20|79.89|77.01|79.84|76.96|79.89|77.01|79.84|76.96|0
1653616770000|2022-05-27 01:59:30|79.89|77.01|79.99|77.11|80.09|77.21|79.89|77.01|0
1653616780000|2022-05-27 01:59:40|80.04|77.16|79.78|76.9|80.04|77.16|79.78|76.9|0
1653616790000|2022-05-27 01:59:50|79.84|76.96|79.58|76.7|79.84|76.96|79.58|76.7|0
1653616800000|2022-05-27 02:00:00|79.99|77.11|80.09|77.21|80.09|77.21|79.99|77.11|0
1653616810000|2022-05-27 02:00:10|79.99|77.11|79.94|77.06|79.99|77.11|79.89|77.01|0
1653616820000|2022-05-27 02:00:20|79.99|77.11|79.88|77|79.99|77.11|79.88|77|0
1653616830000|2022-05-27 02:00:30|79.78|76.9|79.73|76.85|79.78|76.9|79.73|76.85|0
1653616840000|2022-05-27 02:00:40|79.78|76.9|79.58|76.7|79.78|76.9|79.58|76.7|0
1653616850000|2022-05-27 02:00:50|79.53|76.65|79.47|76.59|79.53|76.65|79.47|76.59|0
1653616860000|2022-05-27 02:01:00|79.58|76.7|79.63|76.75|79.63|76.75|79.58|76.7|0
1653616870000|2022-05-27 02:01:10|79.58|76.7|79.47|76.59|79.58|76.7|79.47|76.59|0
1653616880000|2022-05-27 02:01:20|79.42|76.54|79.42|76.54|79.47|76.59|79.37|76.49|0
1653616890000|2022-05-27 02:01:30|79.58|76.7|79.53|76.65|79.58|76.7|79.53|76.65|0
1653616900000|2022-05-27 02:01:40|79.47|76.59|79.37|76.49|79.47|76.59|79.27|76.39|0
1653616910000|2022-05-27 02:01:50|79.47|76.59|79.58|76.7|79.63|76.75|79.47|76.59|0
1653616920000|2022-05-27 02:02:00|79.63|76.75|79.88|77|79.88|77|79.63|76.75|0
1653616930000|2022-05-27 02:02:10|79.78|76.9|79.83|76.95|79.83|76.95|79.73|76.85|0
1653616940000|2022-05-27 02:02:20|79.88|77|79.78|76.9|79.88|77|79.78|76.9|0
1653616950000|2022-05-27 02:02:30|79.88|77|79.78|76.9|79.88|77|79.78|76.9|0
1653616960000|2022-05-27 02:02:40|79.83|76.95|79.98|77.1|79.98|77.1|79.83|76.95|0
1653616970000|2022-05-27 02:02:50|79.88|77|79.88|77|79.88|77|79.88|77|0
1653616980000|2022-05-27 02:03:00|79.73|76.85|79.68|76.8|79.73|76.85|79.68|76.8|0
1653616990000|2022-05-27 02:03:10|79.57|76.69|79.57|76.69|79.57|76.69|79.57|76.69|0
1653617000000|2022-05-27 02:03:20|79.47|76.59|79.47|76.59|79.47|76.59|79.47|76.59|0
1653617010000|2022-05-27 02:03:30|79.37|76.49|79.42|76.54|79.42|76.54|79.37|76.49|0
1653617020000|2022-05-27 02:03:40|79.47|76.59|79.47|76.59|79.47|76.59|79.42|76.54|0
1653617030000|2022-05-27 02:03:50|79.52|76.64|79.47|76.59|79.52|76.64|79.47|76.59|0
1653617040000|2022-05-27 02:04:00|79.37|76.49|79.47|76.59|79.47|76.59|79.37|76.49|0
1653617050000|2022-05-27 02:04:10|79.37|76.49|79.37|76.49|79.37|76.49|79.37|76.49|0
1653617060000|2022-05-27 02:04:20|79.32|76.44|79.47|76.59|79.52|76.64|79.32|76.44|0
1653617070000|2022-05-27 02:04:30|79.37|76.49|79.32|76.44|79.42|76.54|79.32|76.44|0
1653617080000|2022-05-27 02:04:40|79.37|76.49|79.26|76.38|79.37|76.49|79.26|76.38|0
1653617090000|2022-05-27 02:04:50|79.32|76.44|79.37|76.49|79.37|76.49|79.32|76.44|0
1653617100000|2022-05-27 02:05:00|79.32|76.44|79.42|76.54|79.42|76.54|79.32|76.44|0
1653617110000|2022-05-27 02:05:10|79.37|76.49|79.37|76.49|79.52|76.64|79.37|76.49|0
1653617120000|2022-05-27 02:05:20|79.42|76.54|79.37|76.49|79.42|76.54|79.37|76.49|0
1653617130000|2022-05-27 02:05:30|79.47|76.59|79.57|76.69|79.57|76.69|79.47|76.59|0
1653617140000|2022-05-27 02:05:40|79.62|76.74|79.62|76.74|79.67|76.79|79.62|76.74|0
1653617150000|2022-05-27 02:05:50|79.57|76.69|79.57|76.69|79.57|76.69|79.57|76.69|0
1653617170000|2022-05-27 02:06:10|79.47|76.59|79.42|76.54|79.47|76.59|79.42|76.54|0
1653617180000|2022-05-27 02:06:20|79.36|76.48|79.36|76.48|79.36|76.48|79.36|76.48|0
1653617190000|2022-05-27 02:06:30|79.31|76.43|79.26|76.38|79.31|76.43|79.26|76.38|0
1653617200000|2022-05-27 02:06:40|79.31|76.43|79.36|76.48|79.36|76.48|79.31|76.43|0
1653617210000|2022-05-27 02:06:50|79.31|76.43|79.46|76.58|79.46|76.58|79.31|76.43|0
1653617220000|2022-05-27 02:07:00|79.36|76.48|79.36|76.48|79.36|76.48|79.36|76.48|0
1653617240000|2022-05-27 02:07:20|79.16|76.28|79.26|76.38|79.26|76.38|79.16|76.28|0
1653617250000|2022-05-27 02:07:30|79.11|76.23|79.16|76.28|79.16|76.28|79.11|76.23|0
1653617260000|2022-05-27 02:07:40|79.01|76.13|79.16|76.28|79.16|76.28|79.01|76.13|0
1653617270000|2022-05-27 02:07:50|79.11|76.23|79.36|76.48|79.36|76.48|79.11|76.23|0
1653617280000|2022-05-27 02:08:00|79.52|76.64|79.52|76.64|79.52|76.64|79.52|76.64|0
1653617290000|2022-05-27 02:08:10|79.57|76.69|79.56|76.68|79.57|76.69|79.56|76.68|0
1653617300000|2022-05-27 02:08:20|79.93|77.05|79.77|76.89|79.93|77.05|79.77|76.89|0
1653617310000|2022-05-27 02:08:30|79.97|77.09|80.18|77.3|80.18|77.3|79.97|77.09|0
1653617320000|2022-05-27 02:08:40|80.28|77.4|80.23|77.35|80.28|77.4|80.23|77.35|0
1653617330000|2022-05-27 02:08:50|80.18|77.3|80.18|77.3|80.28|77.4|80.18|77.3|0
1653617340000|2022-05-27 02:09:00|80.08|77.2|80.08|77.2|80.08|77.2|79.97|77.09|0
1653617350000|2022-05-27 02:09:10|79.97|77.09|79.97|77.09|79.97|77.09|79.87|76.99|0
1653617360000|2022-05-27 02:09:20|79.92|77.04|79.87|76.99|79.92|77.04|79.87|76.99|0
1653617370000|2022-05-27 02:09:30|79.97|77.09|80.08|77.2|80.08|77.2|79.97|77.09|0
1653617380000|2022-05-27 02:09:40|79.97|77.09|79.77|76.89|79.97|77.09|79.77|76.89|0
1653617390000|2022-05-27 02:09:50|79.87|76.99|79.77|76.89|79.87|76.99|79.77|76.89|0
1653617400000|2022-05-27 02:10:00|79.56|76.68|79.56|76.68|79.56|76.68|79.56|76.68|0
1653617410000|2022-05-27 02:10:10|79.66|76.78|79.72|76.84|79.72|76.84|79.62|76.74|0
1653617420000|2022-05-27 02:10:20|79.66|76.78|79.66|76.78|79.72|76.84|79.66|76.78|0
1653617430000|2022-05-27 02:10:30|79.56|76.68|79.61|76.73|79.61|76.73|79.56|76.68|0
1653617440000|2022-05-27 02:10:40|79.56|76.68|79.56|76.68|79.56|76.68|79.56|76.68|0
1653617450000|2022-05-27 02:10:50|79.66|76.78|79.66|76.78|79.66|76.78|79.66|76.78|0
1653617460000|2022-05-27 02:11:00|79.61|76.73|79.56|76.68|79.61|76.73|79.56|76.68|0
1653617470000|2022-05-27 02:11:10|79.66|76.78|79.76|76.88|79.76|76.88|79.66|76.78|0
1653617480000|2022-05-27 02:11:20|79.72|76.84|79.66|76.78|79.72|76.84|79.56|76.68|0
1653617490000|2022-05-27 02:11:30|79.61|76.73|79.56|76.68|79.66|76.78|79.56|76.68|0
1653617500000|2022-05-27 02:11:40|79.66|76.78|79.76|76.88|79.76|76.88|79.66|76.78|0
1653617520000|2022-05-27 02:12:00|79.87|76.99|79.97|77.09|79.97|77.09|79.87|76.99|0
1653617530000|2022-05-27 02:12:10|79.76|76.88|79.82|76.94|79.82|76.94|79.76|76.88|0
1653617540000|2022-05-27 02:12:20|79.97|77.09|79.97|77.09|79.97|77.09|79.97|77.09|0
1653617550000|2022-05-27 02:12:30|79.92|77.04|79.92|77.04|79.97|77.09|79.92|77.04|0
1653617560000|2022-05-27 02:12:40|79.87|76.99|79.86|76.98|79.87|76.99|79.86|76.98|0
1653617570000|2022-05-27 02:12:50|79.92|77.04|79.97|77.09|79.97|77.09|79.92|77.04|0
1653617580000|2022-05-27 02:13:00|80.07|77.19|79.97|77.09|80.07|77.19|79.86|76.98|0
1653617590000|2022-05-27 02:13:10|80.02|77.14|79.97|77.09|80.02|77.14|79.97|77.09|0
1653617600000|2022-05-27 02:13:20|80.07|77.19|80.07|77.19|80.07|77.19|80.02|77.14|0
1653617610000|2022-05-27 02:13:30|80.02|77.14|79.97|77.09|80.02|77.14|79.97|77.09|0
1653617620000|2022-05-27 02:13:40|80.07|77.19|80.02|77.14|80.07|77.19|80.02|77.14|0
1653617630000|2022-05-27 02:13:50|80.07|77.19|80.07|77.19|80.07|77.19|80.07|77.19|0
1653617640000|2022-05-27 02:14:00|80.12|77.24|80.07|77.19|80.12|77.24|80.07|77.19|0
1653617650000|2022-05-27 02:14:10|80.27|77.39|80.27|77.39|80.27|77.39|80.22|77.34|0
1653617660000|2022-05-27 02:14:20|80.33|77.45|80.22|77.34|80.33|77.45|80.22|77.34|0
1653617670000|2022-05-27 02:14:30|80.27|77.39|80.48|77.6|80.48|77.6|80.27|77.39|0
1653617680000|2022-05-27 02:14:40|80.38|77.5|80.43|77.55|80.43|77.55|80.38|77.5|0
1653617690000|2022-05-27 02:14:50|80.48|77.6|80.43|77.55|80.48|77.6|80.38|77.5|0
1653617700000|2022-05-27 02:15:00|80.38|77.5|80.43|77.55|80.43|77.55|80.33|77.45|0
1653617710000|2022-05-27 02:15:10|80.48|77.6|80.27|77.39|80.48|77.6|80.27|77.39|0
1653617730000|2022-05-27 02:15:30|80.17|77.29|80.27|77.39|80.27|77.39|80.17|77.29|0
1653617740000|2022-05-27 02:15:40|80.32|77.44|80.27|77.39|80.32|77.44|80.27|77.39|0
1653617760000|2022-05-27 02:16:00|80.48|77.6|80.48|77.6|80.48|77.6|80.48|77.6|0
1653617770000|2022-05-27 02:16:10|80.37|77.49|80.37|77.49|80.37|77.49|80.37|77.49|0
1653617780000|2022-05-27 02:16:20|80.27|77.39|80.17|77.29|80.27|77.39|80.12|77.24|0
1653617790000|2022-05-27 02:16:30|80.06|77.18|80.27|77.39|80.27|77.39|80.06|77.18|0
1653617800000|2022-05-27 02:16:40|80.22|77.34|80.17|77.29|80.22|77.34|80.17|77.29|0
1653617810000|2022-05-27 02:16:50|80.12|77.24|80.17|77.29|80.17|77.29|80.06|77.18|0
1653617820000|2022-05-27 02:17:00|80.06|77.18|80.37|77.49|80.37|77.49|80.06|77.18|0
1653617830000|2022-05-27 02:17:10|80.43|77.55|80.43|77.55|80.43|77.55|80.43|77.55|0
1653617840000|2022-05-27 02:17:20|80.37|77.49|80.58|77.7|80.58|77.7|80.37|77.49|0
1653617850000|2022-05-27 02:17:30|80.47|77.59|80.27|77.39|80.47|77.59|80.27|77.39|0
1653617860000|2022-05-27 02:17:40|80.17|77.29|80.27|77.39|80.27|77.39|80.17|77.29|0
1653617870000|2022-05-27 02:17:50|80.16|77.28|80.16|77.28|80.16|77.28|80.16|77.28|0
1653617880000|2022-05-27 02:18:00|80.37|77.49|80.68|77.8|80.68|77.8|80.37|77.49|0
1653617890000|2022-05-27 02:18:10|80.78|77.9|80.63|77.75|80.78|77.9|80.58|77.7|0
1653617900000|2022-05-27 02:18:20|80.37|77.49|80.58|77.7|80.58|77.7|80.37|77.49|0
1653617910000|2022-05-27 02:18:30|80.37|77.49|80.42|77.54|80.47|77.59|80.37|77.49|0
1653617920000|2022-05-27 02:18:40|80.37|77.49|80.27|77.39|80.37|77.49|80.27|77.39|0
1653617930000|2022-05-27 02:18:50|80.16|77.28|80.22|77.34|80.22|77.34|80.16|77.28|0
1653617940000|2022-05-27 02:19:00|80.27|77.39|80.16|77.28|80.27|77.39|80.16|77.28|0
1653617950000|2022-05-27 02:19:10|80.06|77.18|80.16|77.28|80.16|77.28|80.06|77.18|0
1653617960000|2022-05-27 02:19:20|80.06|77.18|80.11|77.23|80.11|77.23|80.06|77.18|0
1653617970000|2022-05-27 02:19:30|80.16|77.28|80.16|77.28|80.16|77.28|80.16|77.28|0
1653617980000|2022-05-27 02:19:40|80.22|77.34|80.16|77.28|80.26|77.38|80.16|77.28|0
1653617990000|2022-05-27 02:19:50|80.22|77.34|80.26|77.38|80.26|77.38|80.22|77.34|0
1653618000000|2022-05-27 02:20:00|80.11|77.23|80.11|77.23|80.11|77.23|80.11|77.23|0
1653618010000|2022-05-27 02:20:10|80.16|77.28|80.11|77.23|80.16|77.28|80.11|77.23|0
1653618020000|2022-05-27 02:20:20|80.06|77.18|80.06|77.18|80.06|77.18|80.06|77.18|0
1653618030000|2022-05-27 02:20:30|79.96|77.08|79.95|77.07|79.96|77.08|79.95|77.07|0
1653618040000|2022-05-27 02:20:40|80.01|77.13|80.16|77.28|80.26|77.38|80.01|77.13|0
1653618070000|2022-05-27 02:21:10|80.21|77.33|80.21|77.33|80.21|77.33|80.21|77.33|0
1653618080000|2022-05-27 02:21:20|80.16|77.28|80.06|77.18|80.16|77.28|80.06|77.18|0
1653618090000|2022-05-27 02:21:30|80.11|77.23|80.11|77.23|80.16|77.28|80.11|77.23|0
1653618100000|2022-05-27 02:21:40|80.06|77.18|80.11|77.23|80.16|77.28|80.06|77.18|0
1653618110000|2022-05-27 02:21:50|80.06|77.18|80.06|77.18|80.11|77.23|80.06|77.18|0
1653618130000|2022-05-27 02:22:10|80.16|77.28|80.16|77.28|80.16|77.28|80.16|77.28|0
1653618140000|2022-05-27 02:22:20|80.11|77.23|80.05|77.17|80.11|77.23|80.05|77.17|0
1653618150000|2022-05-27 02:22:30|80.01|77.13|80.01|77.13|80.01|77.13|80.01|77.13|0
1653618160000|2022-05-27 02:22:40|80.05|77.17|80.16|77.28|80.21|77.33|80.05|77.17|0
1653618170000|2022-05-27 02:22:50|79.95|77.07|80|77.12|80|77.12|79.95|77.07|0
1653618180000|2022-05-27 02:23:00|80.05|77.17|80.11|77.23|80.11|77.23|80.05|77.17|0
1653618190000|2022-05-27 02:23:10|80.05|77.17|80.05|77.17|80.05|77.17|80.05|77.17|0
1653618200000|2022-05-27 02:23:20|79.95|77.07|79.95|77.07|79.95|77.07|79.95|77.07|0
1653618210000|2022-05-27 02:23:30|80.05|77.17|80|77.12|80.05|77.17|80|77.12|0
1653618220000|2022-05-27 02:23:40|79.95|77.07|80|77.12|80.05|77.17|79.95|77.07|0
1653618230000|2022-05-27 02:23:50|79.95|77.07|79.95|77.07|79.95|77.07|79.85|76.97|0
1653618240000|2022-05-27 02:24:00|79.9|77.02|79.95|77.07|80.05|77.17|79.85|76.97|0
1653618260000|2022-05-27 02:24:20|79.85|76.97|79.95|77.07|80|77.12|79.85|76.97|0
1653618270000|2022-05-27 02:24:30|80|77.12|79.85|76.97|80|77.12|79.85|76.97|0
1653618280000|2022-05-27 02:24:40|79.9|77.02|79.9|77.02|79.9|77.02|79.9|77.02|0
1653618290000|2022-05-27 02:24:50|79.85|76.97|79.8|76.92|79.85|76.97|79.8|76.92|0
1653618300000|2022-05-27 02:25:00|79.74|76.86|79.74|76.86|79.74|76.86|79.69|76.81|0
1653618310000|2022-05-27 02:25:10|79.85|76.97|79.95|77.07|79.95|77.07|79.84|76.96|0
1653618320000|2022-05-27 02:25:20|80.05|77.17|80|77.12|80.05|77.17|80|77.12|0
1653618330000|2022-05-27 02:25:30|80.05|77.17|80.26|77.38|80.26|77.38|80.05|77.17|0
1653618340000|2022-05-27 02:25:40|80.15|77.27|80.15|77.27|80.15|77.27|80.15|77.27|0
1653618350000|2022-05-27 02:25:50|80.25|77.37|80.21|77.33|80.25|77.37|80.21|77.33|0
1653618360000|2022-05-27 02:26:00|80.15|77.27|80.31|77.43|80.31|77.43|80.15|77.27|0
1653618370000|2022-05-27 02:26:10|80.21|77.33|80.05|77.17|80.25|77.37|80.05|77.17|0
1653618380000|2022-05-27 02:26:20|80.2|77.32|80.2|77.32|80.2|77.32|80.2|77.32|0
1653618390000|2022-05-27 02:26:30|80.15|77.27|80.15|77.27|80.15|77.27|80.15|77.27|0
1653618400000|2022-05-27 02:26:40|80.31|77.43|80.25|77.37|80.31|77.43|80.25|77.37|0
1653618410000|2022-05-27 02:26:50|80.2|77.32|80.2|77.32|80.25|77.37|80.2|77.32|0
1653618420000|2022-05-27 02:27:00|80.15|77.27|80.2|77.32|80.25|77.37|80.15|77.27|0
1653618430000|2022-05-27 02:27:10|80.25|77.37|80.15|77.27|80.25|77.37|80.15|77.27|0
1653618440000|2022-05-27 02:27:20|80.25|77.37|80.15|77.27|80.25|77.37|80.15|77.27|0
1653618450000|2022-05-27 02:27:30|80.2|77.32|80.2|77.32|80.2|77.32|80.15|77.27|0
1653618460000|2022-05-27 02:27:40|80.25|77.37|80.31|77.43|80.31|77.43|80.25|77.37|0
1653618470000|2022-05-27 02:27:50|80.25|77.37|80.25|77.37|80.31|77.43|80.25|77.37|0
1653618480000|2022-05-27 02:28:00|80.35|77.47|80.41|77.53|80.41|77.53|80.35|77.47|0
1653618490000|2022-05-27 02:28:10|80.51|77.63|80.46|77.58|80.51|77.63|80.46|77.58|0
1653618500000|2022-05-27 02:28:20|80.56|77.68|80.56|77.68|80.56|77.68|80.51|77.63|0
1653618510000|2022-05-27 02:28:30|80.61|77.73|80.61|77.73|80.61|77.73|80.61|77.73|0
1653618520000|2022-05-27 02:28:40|80.51|77.63|80.46|77.58|80.51|77.63|80.46|77.58|0
1653618530000|2022-05-27 02:28:50|80.35|77.47|80.56|77.68|80.56|77.68|80.35|77.47|0
1653618540000|2022-05-27 02:29:00|80.46|77.58|80.41|77.53|80.51|77.63|80.41|77.53|0
1653618550000|2022-05-27 02:29:10|80.46|77.58|80.41|77.53|80.46|77.58|80.35|77.47|0
1653618560000|2022-05-27 02:29:20|80.35|77.47|80.35|77.47|80.41|77.53|80.35|77.47|0
1653618570000|2022-05-27 02:29:30|80.46|77.58|80.56|77.68|80.56|77.68|80.46|77.58|0
1653618580000|2022-05-27 02:29:40|80.51|77.63|80.45|77.57|80.51|77.63|80.45|77.57|0
1653618590000|2022-05-27 02:29:50|80.51|77.63|80.56|77.68|80.56|77.68|80.51|77.63|0
1653618600000|2022-05-27 02:30:00|80.51|77.63|80.45|77.57|80.51|77.63|80.45|77.57|0
1653618610000|2022-05-27 02:30:10|80.35|77.47|80.35|77.47|80.35|77.47|80.35|77.47|0
1653618620000|2022-05-27 02:30:20|80.4|77.52|80.25|77.37|80.4|77.52|80.25|77.37|0
1653618630000|2022-05-27 02:30:30|80.3|77.42|80.2|77.32|80.3|77.42|80.04|77.16|0
1653618640000|2022-05-27 02:30:40|80.25|77.37|80.3|77.42|80.3|77.42|80.25|77.37|0
1653618650000|2022-05-27 02:30:50|80.35|77.47|80.35|77.47|80.35|77.47|80.35|77.47|0
1653618660000|2022-05-27 02:31:00|80.4|77.52|80.51|77.63|80.51|77.63|80.4|77.52|0
1653618670000|2022-05-27 02:31:10|80.45|77.57|80.56|77.68|80.56|77.68|80.45|77.57|0
1653618680000|2022-05-27 02:31:20|80.51|77.63|80.56|77.68|80.56|77.68|80.51|77.63|0
1653618690000|2022-05-27 02:31:30|80.51|77.63|80.51|77.63|80.56|77.68|80.51|77.63|0
1653618700000|2022-05-27 02:31:40|80.55|77.67|80.45|77.57|80.55|77.67|80.45|77.57|0
1653618710000|2022-05-27 02:31:50|80.55|77.67|80.55|77.67|80.55|77.67|80.55|77.67|0
1653618720000|2022-05-27 02:32:00|80.45|77.57|80.61|77.73|80.61|77.73|80.45|77.57|0
1653618730000|2022-05-27 02:32:10|80.55|77.67|80.61|77.73|80.61|77.73|80.55|77.67|0
1653618740000|2022-05-27 02:32:20|80.5|77.62|80.55|77.67|80.55|77.67|80.5|77.62|0
1653618760000|2022-05-27 02:32:40|80.66|77.78|80.55|77.67|80.66|77.78|80.55|77.67|0
1653618770000|2022-05-27 02:32:50|80.45|77.57|80.45|77.57|80.45|77.57|80.45|77.57|0
1653618780000|2022-05-27 02:33:00|80.4|77.52|80.4|77.52|80.4|77.52|80.35|77.47|0
1653618790000|2022-05-27 02:33:10|80.35|77.47|80.55|77.67|80.55|77.67|80.35|77.47|0
1653618800000|2022-05-27 02:33:20|80.45|77.57|80.5|77.62|80.55|77.67|80.45|77.57|0
1653618810000|2022-05-27 02:33:30|80.55|77.67|80.5|77.62|80.55|77.67|80.5|77.62|0
1653618820000|2022-05-27 02:33:40|80.45|77.57|80.45|77.57|80.5|77.62|80.45|77.57|0
1653618830000|2022-05-27 02:33:50|80.4|77.52|80.4|77.52|80.4|77.52|80.34|77.46|0
1653618840000|2022-05-27 02:34:00|80.45|77.57|80.4|77.52|80.45|77.57|80.34|77.46|0
1653618850000|2022-05-27 02:34:10|80.34|77.46|80.34|77.46|80.34|77.46|80.34|77.46|0
1653618860000|2022-05-27 02:34:20|80.29|77.41|80.24|77.36|80.29|77.41|80.24|77.36|0
1653618870000|2022-05-27 02:34:30|80.29|77.41|80.34|77.46|80.34|77.46|80.29|77.41|0
1653618880000|2022-05-27 02:34:40|80.29|77.41|80.29|77.41|80.34|77.46|80.29|77.41|0
1653618890000|2022-05-27 02:34:50|80.24|77.36|80.34|77.46|80.34|77.46|80.24|77.36|0
1653618910000|2022-05-27 02:35:10|80.24|77.36|80.24|77.36|80.29|77.41|80.24|77.36|0
1653618920000|2022-05-27 02:35:20|80.29|77.41|80.34|77.46|80.34|77.46|80.29|77.41|0
1653618930000|2022-05-27 02:35:30|80.45|77.57|80.45|77.57|80.45|77.57|80.45|77.57|0
1653618950000|2022-05-27 02:35:50|80.4|77.52|80.4|77.52|80.4|77.52|80.34|77.46|0
1653618960000|2022-05-27 02:36:00|80.34|77.46|80.44|77.56|80.44|77.56|80.34|77.46|0
1653618970000|2022-05-27 02:36:10|80.55|77.67|80.6|77.72|80.6|77.72|80.55|77.67|0
1653618980000|2022-05-27 02:36:20|80.7|77.82|80.75|77.87|80.75|77.87|80.7|77.82|0
1653619000000|2022-05-27 02:36:40|80.86|77.98|80.86|77.98|80.86|77.98|80.81|77.93|0
1653619010000|2022-05-27 02:36:50|80.75|77.87|80.86|77.98|80.86|77.98|80.75|77.87|0
1653619020000|2022-05-27 02:37:00|80.75|77.87|80.75|77.87|80.75|77.87|80.75|77.87|0
1653619030000|2022-05-27 02:37:10|80.65|77.77|80.65|77.77|80.7|77.82|80.65|77.77|0
1653619040000|2022-05-27 02:37:20|80.75|77.87|80.75|77.87|80.75|77.87|80.75|77.87|0
1653619050000|2022-05-27 02:37:30|80.65|77.77|80.55|77.67|80.65|77.77|80.55|77.67|0
1653619060000|2022-05-27 02:37:40|80.54|77.66|80.54|77.66|80.54|77.66|80.54|77.66|0
1653619070000|2022-05-27 02:37:50|80.6|77.72|80.54|77.66|80.6|77.72|80.54|77.66|0
1653619080000|2022-05-27 02:38:00|80.44|77.56|80.34|77.46|80.44|77.56|80.34|77.46|0
1653619090000|2022-05-27 02:38:10|80.24|77.36|80.34|77.46|80.34|77.46|80.24|77.36|0
1653619110000|2022-05-27 02:38:30|80.23|77.35|80.34|77.46|80.34|77.46|80.19|77.31|0
1653619120000|2022-05-27 02:38:40|80.29|77.41|80.23|77.35|80.29|77.41|80.23|77.35|0
1653619150000|2022-05-27 02:39:10|80.44|77.56|80.18|77.3|80.44|77.56|80.18|77.3|0
1653619160000|2022-05-27 02:39:20|80.13|77.25|79.92|77.04|80.18|77.3|79.92|77.04|0
1653619170000|2022-05-27 02:39:30|80.03|77.15|79.92|77.04|80.03|77.15|79.92|77.04|0
1653619180000|2022-05-27 02:39:40|80.13|77.25|79.92|77.04|80.13|77.25|79.88|77|0
1653619190000|2022-05-27 02:39:50|80.03|77.15|79.92|77.04|80.08|77.2|79.92|77.04|0
1653619200000|2022-05-27 02:40:00|80.03|77.15|80.08|77.2|80.08|77.2|80.03|77.15|0
1653619210000|2022-05-27 02:40:10|80.13|77.25|80.13|77.25|80.13|77.25|80.03|77.15|0
1653619220000|2022-05-27 02:40:20|80.08|77.2|80.03|77.15|80.08|77.2|80.03|77.15|0
1653619230000|2022-05-27 02:40:30|80.13|77.25|80.23|77.35|80.23|77.35|80.13|77.25|0
1653619240000|2022-05-27 02:40:40|80.13|77.25|80.23|77.35|80.23|77.35|80.13|77.25|0
1653619250000|2022-05-27 02:40:50|80.33|77.45|80.33|77.45|80.33|77.45|80.28|77.4|0
1653619260000|2022-05-27 02:41:00|80.44|77.56|80.44|77.56|80.44|77.56|80.39|77.51|0
1653619270000|2022-05-27 02:41:10|80.39|77.51|80.23|77.35|80.39|77.51|80.23|77.35|0
1653619300000|2022-05-27 02:41:40|80.28|77.4|80.28|77.4|80.28|77.4|80.28|77.4|0
1653619310000|2022-05-27 02:41:50|80.33|77.45|80.33|77.45|80.33|77.45|80.33|77.45|0
1653619320000|2022-05-27 02:42:00|80.44|77.56|80.43|77.55|80.49|77.61|80.43|77.55|0
1653619330000|2022-05-27 02:42:10|80.39|77.51|80.39|77.51|80.43|77.55|80.39|77.51|0
1653619340000|2022-05-27 02:42:20|80.38|77.5|80.43|77.55|80.43|77.55|80.38|77.5|0
1653619350000|2022-05-27 02:42:30|80.49|77.61|80.43|77.55|80.49|77.61|80.43|77.55|0
1653619360000|2022-05-27 02:42:40|80.33|77.45|80.33|77.45|80.33|77.45|80.33|77.45|0
1653619370000|2022-05-27 02:42:50|80.38|77.5|80.33|77.45|80.38|77.5|80.33|77.45|0
1653619380000|2022-05-27 02:43:00|80.43|77.55|80.49|77.61|80.49|77.61|80.43|77.55|0
1653619390000|2022-05-27 02:43:10|80.43|77.55|80.43|77.55|80.54|77.66|80.43|77.55|0
1653619400000|2022-05-27 02:43:20|80.49|77.61|80.43|77.55|80.49|77.61|80.43|77.55|0
1653619410000|2022-05-27 02:43:30|80.49|77.61|80.49|77.61|80.49|77.61|80.49|77.61|0
1653619420000|2022-05-27 02:43:40|80.43|77.55|80.43|77.55|80.49|77.61|80.43|77.55|0
1653619440000|2022-05-27 02:44:00|80.53|77.65|80.53|77.65|80.53|77.65|80.53|77.65|0
1653619450000|2022-05-27 02:44:10|80.43|77.55|80.53|77.65|80.53|77.65|80.43|77.55|0
1653619460000|2022-05-27 02:44:20|80.64|77.76|80.64|77.76|80.64|77.76|80.64|77.76|0
1653619510000|2022-05-27 02:45:10|80.79|77.91|80.79|77.91|80.79|77.91|80.79|77.91|0
1653619520000|2022-05-27 02:45:20|80.9|78.02|80.84|77.96|80.9|78.02|80.79|77.91|0
1653619530000|2022-05-27 02:45:30|80.79|77.91|80.84|77.96|80.9|78.02|80.79|77.91|0
1653619540000|2022-05-27 02:45:40|80.95|78.07|80.95|78.07|80.95|78.07|80.95|78.07|0
1653619550000|2022-05-27 02:45:50|80.9|78.02|80.95|78.07|80.95|78.07|80.9|78.02|0
1653619560000|2022-05-27 02:46:00|80.84|77.96|80.84|77.96|80.84|77.96|80.84|77.96|0
1653619570000|2022-05-27 02:46:10|80.95|78.07|80.9|78.02|81.05|78.17|80.9|78.02|0
1653619580000|2022-05-27 02:46:20|80.94|78.06|80.84|77.96|80.94|78.06|80.84|77.96|0
1653619590000|2022-05-27 02:46:30|80.79|77.91|80.74|77.86|80.79|77.91|80.74|77.86|0
1653619600000|2022-05-27 02:46:40|80.69|77.81|80.74|77.86|80.74|77.86|80.69|77.81|0
1653619610000|2022-05-27 02:46:50|80.84|77.96|80.94|78.06|81|78.12|80.84|77.96|0
1653619620000|2022-05-27 02:47:00|81.05|78.17|81.2|78.32|81.2|78.32|81.05|78.17|0
1653619630000|2022-05-27 02:47:10|81.25|78.37|81.15|78.27|81.25|78.37|81.15|78.27|0
1653619640000|2022-05-27 02:47:20|81.1|78.22|81.15|78.27|81.15|78.27|81.1|78.22|0
1653619660000|2022-05-27 02:47:40|81.05|78.17|80.94|78.06|81.05|78.17|80.94|78.06|0
1653619670000|2022-05-27 02:47:50|81.05|78.17|80.69|77.81|81.15|78.27|80.58|77.7|0
1653619680000|2022-05-27 02:48:00|80.63|77.75|80.73|77.85|80.74|77.86|80.63|77.75|0
1653619690000|2022-05-27 02:48:10|80.63|77.75|80.63|77.75|80.63|77.75|80.63|77.75|0
1653619700000|2022-05-27 02:48:20|80.73|77.85|80.63|77.75|80.73|77.85|80.63|77.75|0
1653619710000|2022-05-27 02:48:30|80.73|77.85|80.73|77.85|80.73|77.85|80.73|77.85|0
1653619720000|2022-05-27 02:48:40|80.63|77.75|80.63|77.75|80.63|77.75|80.63|77.75|0
1653619730000|2022-05-27 02:48:50|80.53|77.65|80.58|77.7|80.63|77.75|80.53|77.65|0
1653619740000|2022-05-27 02:49:00|80.63|77.75|80.63|77.75|80.63|77.75|80.53|77.65|0
1653619750000|2022-05-27 02:49:10|80.79|77.91|80.84|77.96|80.84|77.96|80.79|77.91|0
1653619780000|2022-05-27 02:49:40|80.89|78.01|80.94|78.06|80.94|78.06|80.84|77.96|0
1653619800000|2022-05-27 02:50:00|80.89|78.01|80.94|78.06|80.94|78.06|80.89|78.01|0
1653619810000|2022-05-27 02:50:10|80.84|77.96|80.94|78.06|80.94|78.06|80.84|77.96|0
1653619820000|2022-05-27 02:50:20|80.99|78.11|80.94|78.06|80.99|78.11|80.94|78.06|0
1653619830000|2022-05-27 02:50:30|80.99|78.11|80.83|77.95|80.99|78.11|80.83|77.95|0
1653619840000|2022-05-27 02:50:40|80.89|78.01|80.94|78.06|80.99|78.11|80.89|78.01|0
1653619850000|2022-05-27 02:50:50|81.04|78.16|81.14|78.26|81.14|78.26|81.04|78.16|0
1653619860000|2022-05-27 02:51:00|80.99|78.11|81.04|78.16|81.04|78.16|80.99|78.11|0
1653619880000|2022-05-27 02:51:20|81.14|78.26|81.14|78.26|81.14|78.26|81.14|78.26|0
1653619910000|2022-05-27 02:51:50|81.09|78.21|81.09|78.21|81.09|78.21|81.09|78.21|0
1653619920000|2022-05-27 02:52:00|81.04|78.16|81.04|78.16|81.14|78.26|81.04|78.16|0
1653619930000|2022-05-27 02:52:10|80.94|78.06|80.94|78.06|80.94|78.06|80.94|78.06|0
1653619940000|2022-05-27 02:52:20|80.83|77.95|80.83|77.95|80.83|77.95|80.83|77.95|0
1653619970000|2022-05-27 02:52:50|80.73|77.85|80.83|77.95|80.83|77.95|80.73|77.85|0
1653619980000|2022-05-27 02:53:00|80.78|77.9|80.83|77.95|80.83|77.95|80.78|77.9|0
1653619990000|2022-05-27 02:53:10|80.78|77.9|80.93|78.05|80.93|78.05|80.78|77.9|0
1653620000000|2022-05-27 02:53:20|80.99|78.11|81.04|78.16|81.04|78.16|80.93|78.05|0
1653620010000|2022-05-27 02:53:30|80.93|78.05|80.93|78.05|80.99|78.11|80.93|78.05|0
1653620030000|2022-05-27 02:53:50|80.83|77.95|80.93|78.05|80.93|78.05|80.83|77.95|0
1653620040000|2022-05-27 02:54:00|80.99|78.11|80.99|78.11|80.99|78.11|80.93|78.05|0
1653620050000|2022-05-27 02:54:10|80.93|78.05|80.99|78.11|80.99|78.11|80.93|78.05|0
1653620060000|2022-05-27 02:54:20|81.04|78.16|80.93|78.05|81.04|78.16|80.93|78.05|0
1653620070000|2022-05-27 02:54:30|81.04|78.16|81.04|78.16|81.04|78.16|81.04|78.16|0
1653620080000|2022-05-27 02:54:40|81.03|78.15|81.03|78.15|81.03|78.15|81.03|78.15|0
1653620090000|2022-05-27 02:54:50|81.24|78.36|81.24|78.36|81.24|78.36|81.14|78.26|0
1653620100000|2022-05-27 02:55:00|81.14|78.26|81.14|78.26|81.19|78.31|81.14|78.26|0
1653620110000|2022-05-27 02:55:10|81.19|78.31|81.19|78.31|81.19|78.31|81.19|78.31|0
1653620120000|2022-05-27 02:55:20|81.14|78.26|81.14|78.26|81.19|78.31|81.14|78.26|0
1653620130000|2022-05-27 02:55:30|81.24|78.36|81.35|78.47|81.35|78.47|81.24|78.36|0
1653620140000|2022-05-27 02:55:40|81.4|78.52|81.45|78.57|81.45|78.57|81.4|78.52|0
1653620150000|2022-05-27 02:55:50|81.34|78.46|81.24|78.36|81.34|78.46|81.24|78.36|0
1653620160000|2022-05-27 02:56:00|81.4|78.52|81.24|78.36|81.4|78.52|81.24|78.36|0
1653620170000|2022-05-27 02:56:10|81.19|78.31|81.19|78.31|81.19|78.31|81.19|78.31|0
1653620180000|2022-05-27 02:56:20|81.24|78.36|81.24|78.36|81.24|78.36|81.24|78.36|0
1653620190000|2022-05-27 02:56:30|81.19|78.31|81.14|78.26|81.24|78.36|81.14|78.26|0
1653620200000|2022-05-27 02:56:40|81.03|78.15|81.09|78.21|81.09|78.21|81.03|78.15|0
1653620210000|2022-05-27 02:56:50|81.14|78.26|81.09|78.21|81.14|78.26|81.09|78.21|0
1653620220000|2022-05-27 02:57:00|81.03|78.15|80.98|78.1|81.03|78.15|80.93|78.05|0
1653620230000|2022-05-27 02:57:10|80.93|78.05|80.82|77.94|80.93|78.05|80.82|77.94|0
1653620240000|2022-05-27 02:57:20|80.93|78.05|80.88|78|80.93|78.05|80.88|78|0
1653620250000|2022-05-27 02:57:30|80.93|78.05|80.93|78.05|81.03|78.15|80.93|78.05|0
1653620270000|2022-05-27 02:57:50|80.88|78|80.93|78.05|80.93|78.05|80.88|78|0
1653620280000|2022-05-27 02:58:00|81.03|78.15|80.93|78.05|81.03|78.15|80.93|78.05|0
1653620290000|2022-05-27 02:58:10|80.98|78.1|81.03|78.15|81.08|78.2|80.98|78.1|0
1653620300000|2022-05-27 02:58:20|80.98|78.1|80.98|78.1|81.03|78.15|80.98|78.1|0
1653620310000|2022-05-27 02:58:30|81.03|78.15|81.13|78.25|81.13|78.25|81.03|78.15|0
1653620320000|2022-05-27 02:58:40|81.03|78.15|81.08|78.2|81.08|78.2|81.03|78.15|0
1653620330000|2022-05-27 02:58:50|81.03|78.15|80.98|78.1|81.03|78.15|80.92|78.04|0
1653620340000|2022-05-27 02:59:00|80.92|78.04|81.13|78.25|81.13|78.25|80.92|78.04|0
1653620350000|2022-05-27 02:59:10|81.08|78.2|81.08|78.2|81.08|78.2|81.03|78.15|0
1653620360000|2022-05-27 02:59:20|80.98|78.1|80.92|78.04|80.98|78.1|80.92|78.04|0
1653620370000|2022-05-27 02:59:30|80.98|78.1|81.03|78.15|81.03|78.15|80.98|78.1|0
1653620380000|2022-05-27 02:59:40|80.92|78.04|80.98|78.1|81.03|78.15|80.92|78.04|0
1653620390000|2022-05-27 02:59:50|81.03|78.15|81.03|78.15|81.03|78.15|81.03|78.15|0
1653620410000|2022-05-27 03:00:10|81.08|78.2|81.13|78.25|81.13|78.25|81.08|78.2|0
1653620420000|2022-05-27 03:00:20|81.03|78.15|81.03|78.15|81.03|78.15|81.03|78.15|0
1653620450000|2022-05-27 03:00:50|81.13|78.25|81.02|78.14|81.13|78.25|81.02|78.14|0
1653620470000|2022-05-27 03:01:10|80.92|78.04|80.92|78.04|80.92|78.04|80.92|78.04|0
1653620490000|2022-05-27 03:01:30|80.97|78.09|80.87|77.99|80.97|78.09|80.87|77.99|0
1653620500000|2022-05-27 03:01:40|80.97|78.09|80.92|78.04|80.97|78.09|80.92|78.04|0
1653620520000|2022-05-27 03:02:00|80.82|77.94|80.87|77.99|80.87|77.99|80.82|77.94|0
1653620530000|2022-05-27 03:02:10|80.82|77.94|80.71|77.83|80.82|77.94|80.71|77.83|0
1653620540000|2022-05-27 03:02:20|80.61|77.73|80.71|77.83|80.71|77.83|80.61|77.73|0
1653620550000|2022-05-27 03:02:30|80.82|77.94|80.77|77.89|80.82|77.94|80.77|77.89|0
1653620560000|2022-05-27 03:02:40|80.82|77.94|80.71|77.83|80.82|77.94|80.71|77.83|0
1653620580000|2022-05-27 03:03:00|80.76|77.88|80.61|77.73|80.76|77.88|80.61|77.73|0
1653620600000|2022-05-27 03:03:20|80.66|77.78|80.66|77.78|80.66|77.78|80.66|77.78|0
1653620610000|2022-05-27 03:03:30|80.5|77.62|80.71|77.83|80.71|77.83|80.5|77.62|0
1653620620000|2022-05-27 03:03:40|80.66|77.78|80.66|77.78|80.71|77.83|80.66|77.78|0
1653620630000|2022-05-27 03:03:50|80.61|77.73|80.66|77.78|80.66|77.78|80.5|77.62|0
1653620640000|2022-05-27 03:04:00|80.61|77.73|80.61|77.73|80.61|77.73|80.61|77.73|0
1653620650000|2022-05-27 03:04:10|80.5|77.62|80.61|77.73|80.61|77.73|80.5|77.62|0
1653620660000|2022-05-27 03:04:20|80.56|77.68|80.61|77.73|80.61|77.73|80.56|77.68|0
1653620670000|2022-05-27 03:04:30|80.66|77.78|80.5|77.62|80.66|77.78|80.5|77.62|0
1653620680000|2022-05-27 03:04:40|80.56|77.68|80.5|77.62|80.56|77.68|80.5|77.62|0
1653620690000|2022-05-27 03:04:50|80.45|77.57|80.45|77.57|80.45|77.57|80.45|77.57|0
1653620700000|2022-05-27 03:05:00|80.5|77.62|80.45|77.57|80.5|77.62|80.4|77.52|0
1653620710000|2022-05-27 03:05:10|80.4|77.52|80.4|77.52|80.4|77.52|80.4|77.52|0
1653620720000|2022-05-27 03:05:20|80.5|77.62|80.4|77.52|80.5|77.62|80.4|77.52|0
1653620730000|2022-05-27 03:05:30|80.6|77.72|80.55|77.67|80.6|77.72|80.55|77.67|0
1653620740000|2022-05-27 03:05:40|80.6|77.72|80.55|77.67|80.6|77.72|80.55|77.67|0
1653620750000|2022-05-27 03:05:50|80.5|77.62|80.5|77.62|80.5|77.62|80.5|77.62|0
1653620760000|2022-05-27 03:06:00|80.6|77.72|80.5|77.62|80.6|77.72|80.5|77.62|0
1653620770000|2022-05-27 03:06:10|80.66|77.78|80.6|77.72|80.66|77.78|80.6|77.72|0
1653620790000|2022-05-27 03:06:30|80.5|77.62|80.5|77.62|80.5|77.62|80.5|77.62|0
1653620800000|2022-05-27 03:06:40|80.4|77.52|80.4|77.52|80.4|77.52|80.4|77.52|0
1653620810000|2022-05-27 03:06:50|80.39|77.51|80.39|77.51|80.39|77.51|80.39|77.51|0
1653620820000|2022-05-27 03:07:00|80.45|77.57|80.39|77.51|80.5|77.62|80.39|77.51|0
1653620840000|2022-05-27 03:07:20|80.29|77.41|80.29|77.41|80.29|77.41|80.29|77.41|0
1653620860000|2022-05-27 03:07:40|80.19|77.31|80.19|77.31|80.19|77.31|80.19|77.31|0
1653620880000|2022-05-27 03:08:00|80.29|77.41|80.29|77.41|80.29|77.41|80.19|77.31|0
1653620890000|2022-05-27 03:08:10|80.19|77.31|80.19|77.31|80.19|77.31|80.19|77.31|0
1653620900000|2022-05-27 03:08:20|80.08|77.2|80.08|77.2|80.08|77.2|80.08|77.2|0
1653620910000|2022-05-27 03:08:30|79.98|77.1|79.98|77.1|79.98|77.1|79.98|77.1|0
1653620920000|2022-05-27 03:08:40|79.88|77|79.98|77.1|79.98|77.1|79.88|77|0
1653620930000|2022-05-27 03:08:50|79.93|77.05|79.98|77.1|79.98|77.1|79.93|77.05|0
1653620940000|2022-05-27 03:09:00|80.03|77.15|80.08|77.2|80.08|77.2|79.98|77.1|0
1653620950000|2022-05-27 03:09:10|80.03|77.15|80.08|77.2|80.08|77.2|80.03|77.15|0
1653620970000|2022-05-27 03:09:30|80.03|77.15|80.08|77.2|80.08|77.2|80.03|77.15|0
1653620980000|2022-05-27 03:09:40|80.03|77.15|79.98|77.1|80.08|77.2|79.98|77.1|0
1653620990000|2022-05-27 03:09:50|79.88|77|79.98|77.1|79.98|77.1|79.88|77|0
1653621000000|2022-05-27 03:10:00|80.08|77.2|79.98|77.1|80.08|77.2|79.98|77.1|0
1653621060000|2022-05-27 03:11:00|79.93|77.05|79.98|77.1|79.98|77.1|79.93|77.05|0
1653621080000|2022-05-27 03:11:20|80.03|77.15|79.98|77.1|80.03|77.15|79.98|77.1|0
1653621090000|2022-05-27 03:11:30|80.08|77.2|80.08|77.2|80.08|77.2|80.08|77.2|0
1653621100000|2022-05-27 03:11:40|80.13|77.25|80.08|77.2|80.13|77.25|80.03|77.15|0
1653621110000|2022-05-27 03:11:50|80.03|77.15|80.08|77.2|80.08|77.2|80.03|77.15|0
1653621120000|2022-05-27 03:12:00|79.97|77.09|79.97|77.09|79.97|77.09|79.97|77.09|0
1653621130000|2022-05-27 03:12:10|80.08|77.2|80.03|77.15|80.08|77.2|79.97|77.09|0
1653621140000|2022-05-27 03:12:20|80.08|77.2|80.08|77.2|80.08|77.2|80.08|77.2|0
1653621150000|2022-05-27 03:12:30|80.03|77.15|80.08|77.2|80.08|77.2|80.03|77.15|0
1653621160000|2022-05-27 03:12:40|80.03|77.15|80.08|77.2|80.08|77.2|80.03|77.15|0
1653621170000|2022-05-27 03:12:50|80.28|77.4|80.28|77.4|80.28|77.4|80.28|77.4|0
1653621180000|2022-05-27 03:13:00|80.39|77.51|80.38|77.5|80.39|77.51|80.38|77.5|0
1653621190000|2022-05-27 03:13:10|80.28|77.4|80.28|77.4|80.28|77.4|80.28|77.4|0
1653621210000|2022-05-27 03:13:30|80.33|77.45|80.38|77.5|80.38|77.5|80.33|77.45|0
1653621220000|2022-05-27 03:13:40|80.33|77.45|80.38|77.5|80.38|77.5|80.33|77.45|0
1653621230000|2022-05-27 03:13:50|80.33|77.45|80.33|77.45|80.33|77.45|80.33|77.45|0
1653621240000|2022-05-27 03:14:00|80.28|77.4|80.28|77.4|80.38|77.5|80.28|77.4|0
1653621260000|2022-05-27 03:14:20|80.18|77.3|80.18|77.3|80.18|77.3|80.18|77.3|0
1653621270000|2022-05-27 03:14:30|80.07|77.19|80.07|77.19|80.07|77.19|80.07|77.19|0
1653621280000|2022-05-27 03:14:40|80.02|77.14|79.87|76.99|80.02|77.14|79.87|76.99|0
1653621290000|2022-05-27 03:14:50|79.77|76.89|79.92|77.04|79.92|77.04|79.77|76.89|0
1653621300000|2022-05-27 03:15:00|80.07|77.19|80.07|77.19|80.13|77.25|80.07|77.19|0
1653621310000|2022-05-27 03:15:10|80.13|77.25|79.97|77.09|80.13|77.25|79.97|77.09|0
1653621330000|2022-05-27 03:15:30|79.87|76.99|79.76|76.88|79.87|76.99|79.76|76.88|0
1653621340000|2022-05-27 03:15:40|79.66|76.78|79.46|76.58|79.66|76.78|79.46|76.58|0
1653621350000|2022-05-27 03:15:50|79.56|76.68|79.46|76.58|79.56|76.68|79.46|76.58|0
1653621360000|2022-05-27 03:16:00|79.56|76.68|79.56|76.68|79.56|76.68|79.51|76.63|0
1653621370000|2022-05-27 03:16:10|79.66|76.78|79.71|76.83|79.71|76.83|79.66|76.78|0
1653621380000|2022-05-27 03:16:20|79.66|76.78|79.66|76.78|79.66|76.78|79.66|76.78|0
1653621390000|2022-05-27 03:16:30|79.71|76.83|79.61|76.73|79.71|76.83|79.61|76.73|0
1653621400000|2022-05-27 03:16:40|79.82|76.94|79.82|76.94|79.82|76.94|79.82|76.94|0
1653621410000|2022-05-27 03:16:50|79.86|76.98|79.86|76.98|79.86|76.98|79.86|76.98|0
1653621420000|2022-05-27 03:17:00|79.92|77.04|79.92|77.04|79.92|77.04|79.92|77.04|0
1653621430000|2022-05-27 03:17:10|79.97|77.09|79.97|77.09|79.97|77.09|79.97|77.09|0
1653621450000|2022-05-27 03:17:30|79.92|77.04|79.97|77.09|79.97|77.09|79.92|77.04|0
1653621460000|2022-05-27 03:17:40|80.02|77.14|80.12|77.24|80.12|77.24|80.02|77.14|0
1653621470000|2022-05-27 03:17:50|80.17|77.29|80.17|77.29|80.17|77.29|80.17|77.29|0
1653621480000|2022-05-27 03:18:00|80.12|77.24|80.27|77.39|80.27|77.39|80.12|77.24|0
1653621490000|2022-05-27 03:18:10|80.07|77.19|79.86|76.98|80.07|77.19|79.86|76.98|0
1653621500000|2022-05-27 03:18:20|79.92|77.04|79.92|77.04|79.92|77.04|79.92|77.04|0
1653621510000|2022-05-27 03:18:30|79.86|76.98|79.86|76.98|79.86|76.98|79.86|76.98|0
1653621530000|2022-05-27 03:18:50|79.81|76.93|79.81|76.93|79.81|76.93|79.81|76.93|0
1653621540000|2022-05-27 03:19:00|79.76|76.88|79.76|76.88|79.76|76.88|79.76|76.88|0
1653621550000|2022-05-27 03:19:10|79.66|76.78|79.76|76.88|79.76|76.88|79.66|76.78|0
1653621560000|2022-05-27 03:19:20|79.71|76.83|79.66|76.78|79.71|76.83|79.66|76.78|0
1653621570000|2022-05-27 03:19:30|79.71|76.83|79.66|76.78|79.71|76.83|79.66|76.78|0
1653621580000|2022-05-27 03:19:40|79.65|76.77|79.65|76.77|79.65|76.77|79.65|76.77|0
1653621590000|2022-05-27 03:19:50|79.61|76.73|79.65|76.77|79.65|76.77|79.61|76.73|0
1653621600000|2022-05-27 03:20:00|79.61|76.73|79.55|76.67|79.61|76.73|79.55|76.67|0
1653621610000|2022-05-27 03:20:10|79.45|76.57|79.5|76.62|79.5|76.62|79.45|76.57|0
1653621620000|2022-05-27 03:20:20|79.45|76.57|79.45|76.57|79.5|76.62|79.45|76.57|0
1653621630000|2022-05-27 03:20:30|79.35|76.47|79.45|76.57|79.45|76.57|79.35|76.47|0
1653621640000|2022-05-27 03:20:40|79.55|76.67|79.5|76.62|79.55|76.67|79.5|76.62|0
1653621650000|2022-05-27 03:20:50|79.55|76.67|79.55|76.67|79.55|76.67|79.55|76.67|0
1653621680000|2022-05-27 03:21:20|79.5|76.62|79.5|76.62|79.5|76.62|79.5|76.62|0
1653621690000|2022-05-27 03:21:30|79.55|76.67|79.55|76.67|79.55|76.67|79.55|76.67|0
1653621700000|2022-05-27 03:21:40|79.5|76.62|79.34|76.46|79.5|76.62|79.34|76.46|0
1653621710000|2022-05-27 03:21:50|79.24|76.36|79.24|76.36|79.24|76.36|79.24|76.36|0
1653621720000|2022-05-27 03:22:00|79.14|76.26|79.04|76.16|79.14|76.26|79.04|76.16|0
1653621730000|2022-05-27 03:22:10|79.14|76.26|79.14|76.26|79.14|76.26|79.14|76.26|0
1653621740000|2022-05-27 03:22:20|79.04|76.16|79.19|76.31|79.19|76.31|79.04|76.16|0
1653621750000|2022-05-27 03:22:30|79.14|76.26|79.09|76.21|79.14|76.26|79.09|76.21|0
1653621760000|2022-05-27 03:22:40|79.04|76.16|79.04|76.16|79.04|76.16|79.04|76.16|0
1653621770000|2022-05-27 03:22:50|78.93|76.05|78.89|76.01|78.93|76.05|78.89|76.01|0
1653621780000|2022-05-27 03:23:00|78.93|76.05|78.93|76.05|78.93|76.05|78.93|76.05|0
1653621790000|2022-05-27 03:23:10|78.83|75.95|78.83|75.95|78.83|75.95|78.83|75.95|0
1653621800000|2022-05-27 03:23:20|78.78|75.9|78.89|76.01|78.89|76.01|78.78|75.9|0
1653621810000|2022-05-27 03:23:30|78.93|76.05|78.93|76.05|79.04|76.16|78.93|76.05|0
1653621820000|2022-05-27 03:23:40|78.99|76.11|79.09|76.21|79.09|76.21|78.99|76.11|0
1653621830000|2022-05-27 03:23:50|79.14|76.26|79.14|76.26|79.14|76.26|79.14|76.26|0
1653621840000|2022-05-27 03:24:00|79.04|76.16|79.03|76.15|79.04|76.16|79.03|76.15|0
1653621850000|2022-05-27 03:24:10|79.14|76.26|79.14|76.26|79.14|76.26|79.14|76.26|0
1653621860000|2022-05-27 03:24:20|79.09|76.21|79.14|76.26|79.14|76.26|79.09|76.21|0
1653621870000|2022-05-27 03:24:30|79.19|76.31|79.14|76.26|79.19|76.31|79.14|76.26|0
1653621880000|2022-05-27 03:24:40|79.19|76.31|79.24|76.36|79.24|76.36|79.19|76.31|0
1653621890000|2022-05-27 03:24:50|79.34|76.46|79.34|76.46|79.34|76.46|79.29|76.41|0
1653621910000|2022-05-27 03:25:10|79.39|76.51|79.29|76.41|79.39|76.51|79.29|76.41|0
1653621920000|2022-05-27 03:25:20|79.19|76.31|79.19|76.31|79.24|76.36|79.19|76.31|0
1653621940000|2022-05-27 03:25:40|79.13|76.25|79.03|76.15|79.13|76.25|79.03|76.15|0
1653621950000|2022-05-27 03:25:50|79.13|76.25|78.93|76.05|79.13|76.25|78.93|76.05|0
1653621960000|2022-05-27 03:26:00|78.98|76.1|78.98|76.1|78.98|76.1|78.98|76.1|0
1653621970000|2022-05-27 03:26:10|78.93|76.05|78.93|76.05|78.98|76.1|78.93|76.05|0
1653621980000|2022-05-27 03:26:20|79.03|76.15|78.98|76.1|79.03|76.15|78.98|76.1|0
1653621990000|2022-05-27 03:26:30|78.93|76.05|78.93|76.05|78.93|76.05|78.93|76.05|0
1653622000000|2022-05-27 03:26:40|78.88|76|78.73|75.85|78.88|76|78.73|75.85|0
1653622010000|2022-05-27 03:26:50|78.83|75.95|78.78|75.9|78.83|75.95|78.78|75.9|0
1653622020000|2022-05-27 03:27:00|78.83|75.95|78.72|75.84|78.83|75.95|78.72|75.84|0
1653622030000|2022-05-27 03:27:10|78.62|75.74|78.68|75.8|78.72|75.84|78.62|75.74|0
1653622040000|2022-05-27 03:27:20|78.72|75.84|78.68|75.8|78.72|75.84|78.68|75.8|0
1653622050000|2022-05-27 03:27:30|78.72|75.84|78.68|75.8|78.72|75.84|78.68|75.8|0
1653622060000|2022-05-27 03:27:40|78.72|75.84|78.67|75.79|78.72|75.84|78.62|75.74|0
1653622070000|2022-05-27 03:27:50|78.62|75.74|78.72|75.84|78.72|75.84|78.62|75.74|0
1653622080000|2022-05-27 03:28:00|78.67|75.79|78.67|75.79|78.72|75.84|78.67|75.79|0
1653622090000|2022-05-27 03:28:10|78.62|75.74|78.47|75.59|78.62|75.74|78.47|75.59|0
1653622100000|2022-05-27 03:28:20|78.42|75.54|78.47|75.59|78.52|75.64|78.42|75.54|0
1653622110000|2022-05-27 03:28:30|78.42|75.54|78.57|75.69|78.57|75.69|78.32|75.44|0
1653622120000|2022-05-27 03:28:40|78.62|75.74|78.62|75.74|78.72|75.84|78.62|75.74|0
1653622130000|2022-05-27 03:28:50|78.57|75.69|78.52|75.64|78.62|75.74|78.52|75.64|0
1653622140000|2022-05-27 03:29:00|78.57|75.69|78.62|75.74|78.62|75.74|78.57|75.69|0
1653622150000|2022-05-27 03:29:10|78.67|75.79|78.72|75.84|78.72|75.84|78.67|75.79|0
1653622160000|2022-05-27 03:29:20|78.77|75.89|78.77|75.89|78.77|75.89|78.72|75.84|0
1653622170000|2022-05-27 03:29:30|78.72|75.84|78.62|75.74|78.72|75.84|78.62|75.74|0
1653622180000|2022-05-27 03:29:40|78.52|75.64|78.57|75.69|78.57|75.69|78.52|75.64|0
1653622190000|2022-05-27 03:29:50|78.52|75.64|78.57|75.69|78.57|75.69|78.52|75.64|0
1653622200000|2022-05-27 03:30:00|78.52|75.64|78.67|75.79|78.67|75.79|78.52|75.64|0
1653622210000|2022-05-27 03:30:10|78.62|75.74|78.72|75.84|78.72|75.84|78.62|75.74|0
1653622220000|2022-05-27 03:30:20|78.82|75.94|78.77|75.89|78.82|75.94|78.72|75.84|0
1653622230000|2022-05-27 03:30:30|78.82|75.94|78.92|76.04|78.92|76.04|78.82|75.94|0
1653622240000|2022-05-27 03:30:40|78.98|76.1|78.98|76.1|78.98|76.1|78.92|76.04|0
1653622250000|2022-05-27 03:30:50|79.02|76.14|78.82|75.94|79.13|76.25|78.82|75.94|0
1653622260000|2022-05-27 03:31:00|78.92|76.04|78.82|75.94|78.92|76.04|78.82|75.94|0
1653622280000|2022-05-27 03:31:20|78.92|76.04|79.02|76.14|79.02|76.14|78.92|76.04|0
1653622290000|2022-05-27 03:31:30|78.92|76.04|78.97|76.09|79.02|76.14|78.92|76.04|0
1653622300000|2022-05-27 03:31:40|79.02|76.14|79.12|76.24|79.12|76.24|79.02|76.14|0
1653622310000|2022-05-27 03:31:50|79.02|76.14|79.02|76.14|79.02|76.14|79.02|76.14|0
1653622330000|2022-05-27 03:32:10|78.97|76.09|78.97|76.09|79.02|76.14|78.97|76.09|0
1653622340000|2022-05-27 03:32:20|78.92|76.04|78.92|76.04|78.92|76.04|78.92|76.04|0
1653622360000|2022-05-27 03:32:40|78.97|76.09|79.02|76.14|79.02|76.14|78.97|76.09|0
1653622370000|2022-05-27 03:32:50|78.97|76.09|78.97|76.09|78.97|76.09|78.97|76.09|0
1653622380000|2022-05-27 03:33:00|78.92|76.04|79.02|76.14|79.02|76.14|78.92|76.04|0
1653622390000|2022-05-27 03:33:10|78.92|76.04|78.97|76.09|79.02|76.14|78.92|76.04|0
1653622400000|2022-05-27 03:33:20|79.02|76.14|79.02|76.14|79.02|76.14|79.02|76.14|0
1653622410000|2022-05-27 03:33:30|79.07|76.19|79.07|76.19|79.07|76.19|79.07|76.19|0
1653622420000|2022-05-27 03:33:40|79.02|76.14|79.02|76.14|79.02|76.14|79.02|76.14|0
1653622430000|2022-05-27 03:33:50|79.07|76.19|79.02|76.14|79.07|76.19|79.02|76.14|0
1653622440000|2022-05-27 03:34:00|79.07|76.19|79.02|76.14|79.07|76.19|79.02|76.14|0
1653622450000|2022-05-27 03:34:10|79.07|76.19|79.07|76.19|79.07|76.19|79.07|76.19|0
1653622460000|2022-05-27 03:34:20|79.12|76.24|79.12|76.24|79.12|76.24|79.12|76.24|0
1653622480000|2022-05-27 03:34:40|79.02|76.14|78.92|76.04|79.02|76.14|78.92|76.04|0
1653622490000|2022-05-27 03:34:50|79.02|76.14|79.02|76.14|79.02|76.14|79.02|76.14|0
1653622500000|2022-05-27 03:35:00|79.12|76.24|79.12|76.24|79.12|76.24|79.12|76.24|0
1653622510000|2022-05-27 03:35:10|79.22|76.34|79.22|76.34|79.22|76.34|79.17|76.29|0
1653622530000|2022-05-27 03:35:30|79.12|76.24|79.07|76.19|79.12|76.24|79.07|76.19|0
1653622540000|2022-05-27 03:35:40|79.02|76.14|79.02|76.14|79.02|76.14|79.02|76.14|0
1653622570000|2022-05-27 03:36:10|79.12|76.24|79.12|76.24|79.12|76.24|79.12|76.24|0
1653622580000|2022-05-27 03:36:20|78.91|76.03|78.97|76.09|78.97|76.09|78.91|76.03|0
1653622590000|2022-05-27 03:36:30|79.01|76.13|78.91|76.03|79.01|76.13|78.91|76.03|0
1653622600000|2022-05-27 03:36:40|78.81|75.93|78.91|76.03|78.91|76.03|78.81|75.93|0
1653622620000|2022-05-27 03:37:00|78.86|75.98|78.91|76.03|78.91|76.03|78.86|75.98|0
1653622630000|2022-05-27 03:37:10|78.86|75.98|78.91|76.03|78.91|76.03|78.86|75.98|0
1653622650000|2022-05-27 03:37:30|79.01|76.13|79.01|76.13|79.01|76.13|79.01|76.13|0
1653622660000|2022-05-27 03:37:40|79.12|76.24|79.11|76.23|79.12|76.24|79.11|76.23|0
1653622700000|2022-05-27 03:38:20|79.22|76.34|79.01|76.13|79.22|76.34|79.01|76.13|0
1653622720000|2022-05-27 03:38:40|79.06|76.18|79.11|76.23|79.11|76.23|79.06|76.18|0
1653622730000|2022-05-27 03:38:50|79.17|76.29|79.11|76.23|79.17|76.29|79.11|76.23|0
1653622750000|2022-05-27 03:39:10|79.32|76.44|79.32|76.44|79.32|76.44|79.32|76.44|0
1653622760000|2022-05-27 03:39:20|79.27|76.39|79.21|76.33|79.27|76.39|79.21|76.33|0
1653622770000|2022-05-27 03:39:30|79.32|76.44|79.32|76.44|79.32|76.44|79.32|76.44|0
1653622790000|2022-05-27 03:39:50|79.42|76.54|79.52|76.64|79.52|76.64|79.42|76.54|0
1653622810000|2022-05-27 03:40:10|79.42|76.54|79.52|76.64|79.52|76.64|79.42|76.54|0
1653622820000|2022-05-27 03:40:20|79.42|76.54|79.42|76.54|79.42|76.54|79.42|76.54|0
1653622830000|2022-05-27 03:40:30|79.47|76.59|79.47|76.59|79.47|76.59|79.47|76.59|0
1653622840000|2022-05-27 03:40:40|79.52|76.64|79.52|76.64|79.52|76.64|79.52|76.64|0
1653622850000|2022-05-27 03:40:50|79.42|76.54|79.42|76.54|79.42|76.54|79.42|76.54|0
1653622860000|2022-05-27 03:41:00|79.47|76.59|79.42|76.54|79.47|76.59|79.42|76.54|0
1653622870000|2022-05-27 03:41:10|79.31|76.43|79.31|76.43|79.31|76.43|79.31|76.43|0
1653622880000|2022-05-27 03:41:20|79.26|76.38|79.21|76.33|79.26|76.38|79.21|76.33|0
1653622900000|2022-05-27 03:41:40|79.16|76.28|79.16|76.28|79.16|76.28|79.11|76.23|0
1653622910000|2022-05-27 03:41:50|79.11|76.23|79.11|76.23|79.11|76.23|79.01|76.13|0
1653622920000|2022-05-27 03:42:00|79.16|76.28|79.21|76.33|79.21|76.33|79.16|76.28|0
1653622960000|2022-05-27 03:42:40|79.26|76.38|79.31|76.43|79.31|76.43|79.26|76.38|0
1653623030000|2022-05-27 03:43:50|79.41|76.53|79.41|76.53|79.41|76.53|79.41|76.53|0
1653623040000|2022-05-27 03:44:00|79.46|76.58|79.51|76.63|79.51|76.63|79.46|76.58|0
1653623050000|2022-05-27 03:44:10|79.41|76.53|79.41|76.53|79.41|76.53|79.41|76.53|0
1653623070000|2022-05-27 03:44:30|79.31|76.43|79.31|76.43|79.31|76.43|79.31|76.43|0
1653623090000|2022-05-27 03:44:50|79.26|76.38|79.26|76.38|79.31|76.43|79.26|76.38|0
1653623100000|2022-05-27 03:45:00|79.16|76.28|79.1|76.22|79.16|76.28|79.1|76.22|0
1653623120000|2022-05-27 03:45:20|79.16|76.28|79.1|76.22|79.16|76.28|79.1|76.22|0
1653623130000|2022-05-27 03:45:30|79.05|76.17|79.1|76.22|79.1|76.22|79.05|76.17|0
1653623140000|2022-05-27 03:45:40|79|76.12|79|76.12|79|76.12|79|76.12|0
1653623150000|2022-05-27 03:45:50|79.1|76.22|79.2|76.32|79.2|76.32|79.1|76.22|0
1653623200000|2022-05-27 03:46:40|79.1|76.22|79.1|76.22|79.2|76.32|79.1|76.22|0
1653623210000|2022-05-27 03:46:50|79.2|76.32|79.2|76.32|79.2|76.32|79.2|76.32|0
1653623220000|2022-05-27 03:47:00|79.26|76.38|79.3|76.42|79.3|76.42|79.25|76.37|0
1653623230000|2022-05-27 03:47:10|79.2|76.32|79.3|76.42|79.3|76.42|79.2|76.32|0
1653623250000|2022-05-27 03:47:30|79.25|76.37|79.25|76.37|79.25|76.37|79.25|76.37|0
1653623260000|2022-05-27 03:47:40|79.2|76.32|79.2|76.32|79.2|76.32|79.2|76.32|0
1653623270000|2022-05-27 03:47:50|79.15|76.27|79.15|76.27|79.15|76.27|79.15|76.27|0
1653623280000|2022-05-27 03:48:00|79.1|76.22|79.1|76.22|79.1|76.22|79.1|76.22|0
1653623290000|2022-05-27 03:48:10|79.15|76.27|79.2|76.32|79.2|76.32|79.15|76.27|0
1653623300000|2022-05-27 03:48:20|79.25|76.37|79.2|76.32|79.25|76.37|79.2|76.32|0
1653623310000|2022-05-27 03:48:30|79.1|76.22|79.2|76.32|79.2|76.32|79.1|76.22|0
1653623320000|2022-05-27 03:48:40|79.1|76.22|79.2|76.32|79.2|76.32|79.1|76.22|0
1653623340000|2022-05-27 03:49:00|79.1|76.22|79.1|76.22|79.1|76.22|79.1|76.22|0
1653623350000|2022-05-27 03:49:10|79.2|76.32|79.2|76.32|79.2|76.32|79.2|76.32|0
1653623390000|2022-05-27 03:49:50|79.3|76.42|79.3|76.42|79.3|76.42|79.3|76.42|0
1653623400000|2022-05-27 03:50:00|79.2|76.32|79.2|76.32|79.2|76.32|79.2|76.32|0
1653623430000|2022-05-27 03:50:30|79.09|76.21|79.09|76.21|79.09|76.21|79.09|76.21|0
1653623440000|2022-05-27 03:50:40|79.15|76.27|79.2|76.32|79.2|76.32|79.09|76.21|0
1653623450000|2022-05-27 03:50:50|79.15|76.27|79.15|76.27|79.15|76.27|79.15|76.27|0
1653623460000|2022-05-27 03:51:00|79.09|76.21|79.2|76.32|79.2|76.32|79.09|76.21|0
1653623470000|2022-05-27 03:51:10|79.25|76.37|79.3|76.42|79.3|76.42|79.25|76.37|0
1653623480000|2022-05-27 03:51:20|79.4|76.52|79.5|76.62|79.5|76.62|79.4|76.52|0
1653623490000|2022-05-27 03:51:30|79.6|76.72|79.86|76.98|79.86|76.98|79.6|76.72|0
1653623500000|2022-05-27 03:51:40|79.81|76.93|79.55|76.67|79.81|76.93|79.55|76.67|0
1653623510000|2022-05-27 03:51:50|79.71|76.83|79.71|76.83|79.71|76.83|79.71|76.83|0
1653623520000|2022-05-27 03:52:00|79.6|76.72|79.5|76.62|79.6|76.72|79.5|76.62|0
1653623540000|2022-05-27 03:52:20|79.6|76.72|79.6|76.72|79.6|76.72|79.6|76.72|0
1653623550000|2022-05-27 03:52:30|79.7|76.82|79.7|76.82|79.7|76.82|79.7|76.82|0
1653623560000|2022-05-27 03:52:40|79.81|76.93|79.81|76.93|79.81|76.93|79.76|76.88|0
1653623570000|2022-05-27 03:52:50|79.86|76.98|79.81|76.93|79.86|76.98|79.81|76.93|0
1653623580000|2022-05-27 03:53:00|79.7|76.82|79.7|76.82|79.7|76.82|79.7|76.82|0
1653623600000|2022-05-27 03:53:20|79.76|76.88|79.7|76.82|79.76|76.88|79.7|76.82|0
1653623610000|2022-05-27 03:53:30|79.81|76.93|79.81|76.93|79.81|76.93|79.81|76.93|0
1653623630000|2022-05-27 03:53:50|79.76|76.88|79.7|76.82|79.76|76.88|79.7|76.82|0
1653623640000|2022-05-27 03:54:00|79.8|76.92|79.7|76.82|79.8|76.92|79.7|76.82|0
1653623650000|2022-05-27 03:54:10|79.76|76.88|79.7|76.82|79.76|76.88|79.7|76.82|0
1653623660000|2022-05-27 03:54:20|79.75|76.87|79.7|76.82|79.8|76.92|79.7|76.82|0
1653623680000|2022-05-27 03:54:40|79.6|76.72|79.65|76.77|79.65|76.77|79.6|76.72|0
1653623690000|2022-05-27 03:54:50|79.7|76.82|79.75|76.87|79.75|76.87|79.7|76.82|0
1653623700000|2022-05-27 03:55:00|79.7|76.82|79.8|76.92|79.8|76.92|79.7|76.82|0
1653623720000|2022-05-27 03:55:20|79.75|76.87|79.7|76.82|79.75|76.87|79.7|76.82|0
1653623730000|2022-05-27 03:55:30|79.75|76.87|79.75|76.87|79.8|76.92|79.75|76.87|0
1653623740000|2022-05-27 03:55:40|79.8|76.92|79.8|76.92|79.86|76.98|79.8|76.92|0
1653623750000|2022-05-27 03:55:50|79.7|76.82|79.8|76.92|79.8|76.92|79.7|76.82|0
1653623760000|2022-05-27 03:56:00|79.7|76.82|79.7|76.82|79.7|76.82|79.7|76.82|0
1653623800000|2022-05-27 03:56:40|79.49|76.61|79.55|76.67|79.55|76.67|79.49|76.61|0
1653623810000|2022-05-27 03:56:50|79.49|76.61|79.49|76.61|79.49|76.61|79.44|76.56|0
1653623820000|2022-05-27 03:57:00|79.55|76.67|79.55|76.67|79.59|76.71|79.55|76.67|0
1653623830000|2022-05-27 03:57:10|79.59|76.71|79.7|76.82|79.7|76.82|79.59|76.71|0
1653623840000|2022-05-27 03:57:20|79.75|76.87|79.8|76.92|79.8|76.92|79.75|76.87|0
1653623870000|2022-05-27 03:57:50|79.85|76.97|79.9|77.02|79.9|77.02|79.85|76.97|0
1653623890000|2022-05-27 03:58:10|80|77.12|79.95|77.07|80.11|77.23|79.95|77.07|0
1653623900000|2022-05-27 03:58:20|80|77.12|80|77.12|80.21|77.33|80|77.12|0
1653623910000|2022-05-27 03:58:30|80.11|77.23|80.11|77.23|80.11|77.23|80.11|77.23|0
1653623930000|2022-05-27 03:58:50|80.16|77.28|80.31|77.43|80.31|77.43|80.16|77.28|0
1653623940000|2022-05-27 03:59:00|80.26|77.38|80.21|77.33|80.26|77.38|80.21|77.33|0
1653623950000|2022-05-27 03:59:10|80.31|77.43|80.21|77.33|80.31|77.43|80.21|77.33|0
1653623970000|2022-05-27 03:59:30|80.16|77.28|80.21|77.33|80.21|77.33|80.16|77.28|0
1653623990000|2022-05-27 03:59:50|80.31|77.43|80.31|77.43|80.31|77.43|80.31|77.43|0
1653624000000|2022-05-27 04:00:00|80.21|77.33|80.26|77.38|80.31|77.43|80.21|77.33|0
1653624010000|2022-05-27 04:00:10|80.31|77.43|80.26|77.38|80.31|77.43|80.26|77.38|0
1653624020000|2022-05-27 04:00:20|80.21|77.33|80.21|77.33|80.21|77.33|80.16|77.28|0
1653624030000|2022-05-27 04:00:30|80.1|77.22|80.1|77.22|80.1|77.22|80.1|77.22|0
1653624040000|2022-05-27 04:00:40|80.05|77.17|80.1|77.22|80.1|77.22|80|77.12|0
1653624050000|2022-05-27 04:00:50|80.05|77.17|80.1|77.22|80.1|77.22|80|77.12|0
1653624070000|2022-05-27 04:01:10|80.2|77.32|80.2|77.32|80.2|77.32|80.2|77.32|0
1653624080000|2022-05-27 04:01:20|80.15|77.27|80.2|77.32|80.2|77.32|80.15|77.27|0
1653624110000|2022-05-27 04:01:50|80.26|77.38|80.2|77.32|80.26|77.38|80.2|77.32|0
1653624140000|2022-05-27 04:02:20|80.1|77.22|80.1|77.22|80.1|77.22|80.1|77.22|0
1653624160000|2022-05-27 04:02:40|80.2|77.32|80.1|77.22|80.2|77.32|80.1|77.22|0
1653624170000|2022-05-27 04:02:50|80|77.12|80|77.12|80|77.12|80|77.12|0
1653624200000|2022-05-27 04:03:20|80.05|77.17|80.15|77.27|80.15|77.27|80.05|77.17|0
1653624210000|2022-05-27 04:03:30|80.2|77.32|80.1|77.22|80.2|77.32|80.1|77.22|0
1653624220000|2022-05-27 04:03:40|80.05|77.17|79.99|77.11|80.05|77.17|79.99|77.11|0
1653624230000|2022-05-27 04:03:50|80.1|77.22|80.1|77.22|80.1|77.22|80.1|77.22|0
1653624240000|2022-05-27 04:04:00|80.15|77.27|80.1|77.22|80.15|77.27|80.1|77.22|0
1653624250000|2022-05-27 04:04:10|79.99|77.11|80.1|77.22|80.1|77.22|79.99|77.11|0
1653624280000|2022-05-27 04:04:40|80.05|77.17|80.05|77.17|80.05|77.17|80.05|77.17|0
1653624290000|2022-05-27 04:04:50|80.1|77.22|79.99|77.11|80.1|77.22|79.99|77.11|0
1653624300000|2022-05-27 04:05:00|79.94|77.06|79.99|77.11|79.99|77.11|79.94|77.06|0
1653624310000|2022-05-27 04:05:10|79.89|77.01|79.89|77.01|79.89|77.01|79.89|77.01|0
1653624320000|2022-05-27 04:05:20|79.84|76.96|79.79|76.91|79.84|76.96|79.79|76.91|0
1653624330000|2022-05-27 04:05:30|79.89|77.01|79.79|76.91|79.89|77.01|79.79|76.91|0
1653624340000|2022-05-27 04:05:40|79.89|77.01|79.89|77.01|79.89|77.01|79.89|77.01|0
1653624350000|2022-05-27 04:05:50|79.84|76.96|79.79|76.91|79.84|76.96|79.79|76.91|0
1653624360000|2022-05-27 04:06:00|79.68|76.8|79.68|76.8|79.68|76.8|79.68|76.8|0
1653624370000|2022-05-27 04:06:10|79.58|76.7|79.58|76.7|79.58|76.7|79.58|76.7|0
1653624420000|2022-05-27 04:07:00|79.68|76.8|79.68|76.8|79.68|76.8|79.68|76.8|0
1653624430000|2022-05-27 04:07:10|79.73|76.85|79.73|76.85|79.73|76.85|79.68|76.8|0
1653624440000|2022-05-27 04:07:20|79.78|76.9|79.78|76.9|79.78|76.9|79.78|76.9|0
1653624470000|2022-05-27 04:07:50|79.94|77.06|79.78|76.9|79.94|77.06|79.78|76.9|0
1653624500000|2022-05-27 04:08:20|79.73|76.85|79.73|76.85|79.73|76.85|79.73|76.85|0
1653624510000|2022-05-27 04:08:30|79.68|76.8|79.68|76.8|79.68|76.8|79.68|76.8|0
1653624550000|2022-05-27 04:09:10|79.58|76.7|79.63|76.75|79.63|76.75|79.58|76.7|0
1653624560000|2022-05-27 04:09:20|79.58|76.7|79.47|76.59|79.58|76.7|79.47|76.59|0
1653624570000|2022-05-27 04:09:30|79.27|76.39|79.37|76.49|79.37|76.49|79.27|76.39|0
1653624590000|2022-05-27 04:09:50|79.47|76.59|79.37|76.49|79.47|76.59|79.37|76.49|0
1653624610000|2022-05-27 04:10:10|79.32|76.44|79.27|76.39|79.32|76.44|79.27|76.39|0
1653624630000|2022-05-27 04:10:30|79.22|76.34|79.06|76.18|79.22|76.34|79.06|76.18|0
1653624640000|2022-05-27 04:10:40|78.91|76.03|78.86|75.98|78.96|76.08|78.86|75.98|0
1653624650000|2022-05-27 04:10:50|78.96|76.08|79.06|76.18|79.06|76.18|78.91|76.03|0
1653624670000|2022-05-27 04:11:10|78.96|76.08|78.96|76.08|78.96|76.08|78.96|76.08|0
1653624700000|2022-05-27 04:11:40|79.06|76.18|79.06|76.18|79.06|76.18|79.01|76.13|0
1653624710000|2022-05-27 04:11:50|78.96|76.08|78.96|76.08|78.96|76.08|78.96|76.08|0
1653624770000|2022-05-27 04:12:50|78.85|75.97|78.85|75.97|78.85|75.97|78.85|75.97|0
1653624780000|2022-05-27 04:13:00|78.75|75.87|78.75|75.87|78.75|75.87|78.75|75.87|0
1653624790000|2022-05-27 04:13:10|78.65|75.77|78.65|75.77|78.65|75.77|78.65|75.77|0
1653624800000|2022-05-27 04:13:20|78.75|75.87|78.75|75.87|78.75|75.87|78.75|75.87|0
1653624840000|2022-05-27 04:14:00|78.65|75.77|78.75|75.87|78.75|75.87|78.65|75.77|0
1653624860000|2022-05-27 04:14:20|78.85|75.97|78.85|75.97|78.85|75.97|78.85|75.97|0
1653624870000|2022-05-27 04:14:30|78.95|76.07|78.95|76.07|78.95|76.07|78.95|76.07|0
1653624880000|2022-05-27 04:14:40|79.01|76.13|78.85|75.97|79.01|76.13|78.85|75.97|0
1653624910000|2022-05-27 04:15:10|78.75|75.87|78.75|75.87|78.75|75.87|78.75|75.87|0
1653624920000|2022-05-27 04:15:20|78.7|75.82|78.65|75.77|78.7|75.82|78.65|75.77|0
1653624950000|2022-05-27 04:15:50|78.75|75.87|78.75|75.87|78.75|75.87|78.75|75.87|0
1653624960000|2022-05-27 04:16:00|78.8|75.92|78.85|75.97|78.85|75.97|78.8|75.92|0
1653624990000|2022-05-27 04:16:30|78.95|76.07|78.95|76.07|78.95|76.07|78.95|76.07|0
1653625030000|2022-05-27 04:17:10|78.85|75.97|78.85|75.97|78.85|75.97|78.85|75.97|0
1653625060000|2022-05-27 04:17:40|78.9|76.02|78.85|75.97|78.9|76.02|78.85|75.97|0
1653625090000|2022-05-27 04:18:10|78.74|75.86|78.8|75.92|78.85|75.97|78.74|75.86|0
1653625100000|2022-05-27 04:18:20|78.85|75.97|78.8|75.92|78.85|75.97|78.8|75.92|0
1653625110000|2022-05-27 04:18:30|78.74|75.86|78.74|75.86|78.74|75.86|78.74|75.86|0
1653625130000|2022-05-27 04:18:50|78.84|75.96|78.84|75.96|78.84|75.96|78.84|75.96|0
1653625140000|2022-05-27 04:19:00|78.74|75.86|78.74|75.86|78.74|75.86|78.74|75.86|0
1653625170000|2022-05-27 04:19:30|78.64|75.76|78.64|75.76|78.64|75.76|78.64|75.76|0
1653625200000|2022-05-27 04:20:00|78.74|75.86|78.74|75.86|78.74|75.86|78.74|75.86|0
1653625210000|2022-05-27 04:20:10|78.79|75.91|78.74|75.86|78.79|75.91|78.74|75.86|0
1653625220000|2022-05-27 04:20:20|78.79|75.91|78.84|75.96|78.84|75.96|78.79|75.91|0
1653625230000|2022-05-27 04:20:30|78.74|75.86|78.74|75.86|78.74|75.86|78.74|75.86|0
1653625240000|2022-05-27 04:20:40|78.64|75.76|78.64|75.76|78.64|75.76|78.64|75.76|0
1653625260000|2022-05-27 04:21:00|78.74|75.86|78.84|75.96|78.84|75.96|78.74|75.86|0
1653625280000|2022-05-27 04:21:20|78.74|75.86|78.74|75.86|78.74|75.86|78.74|75.86|0
1653625290000|2022-05-27 04:21:30|78.79|75.91|78.79|75.91|78.79|75.91|78.79|75.91|0
1653625300000|2022-05-27 04:21:40|78.74|75.86|78.74|75.86|78.79|75.91|78.74|75.86|0
1653625310000|2022-05-27 04:21:50|78.79|75.91|78.74|75.86|78.79|75.91|78.74|75.86|0
1653625320000|2022-05-27 04:22:00|78.79|75.91|78.64|75.76|78.79|75.91|78.64|75.76|0
1653625330000|2022-05-27 04:22:10|78.74|75.86|78.69|75.81|78.74|75.86|78.69|75.81|0
1653625340000|2022-05-27 04:22:20|78.64|75.76|78.64|75.76|78.64|75.76|78.64|75.76|0
1653625380000|2022-05-27 04:23:00|78.74|75.86|78.74|75.86|78.74|75.86|78.74|75.86|0
1653625400000|2022-05-27 04:23:20|78.63|75.75|78.63|75.75|78.63|75.75|78.63|75.75|0
1653625410000|2022-05-27 04:23:30|78.69|75.81|78.69|75.81|78.69|75.81|78.69|75.81|0
1653625420000|2022-05-27 04:23:40|78.63|75.75|78.63|75.75|78.63|75.75|78.63|75.75|0
1653625450000|2022-05-27 04:24:10|78.73|75.85|78.73|75.85|78.73|75.85|78.73|75.85|0
1653625470000|2022-05-27 04:24:30|78.79|75.91|78.79|75.91|78.79|75.91|78.79|75.91|0
1653625480000|2022-05-27 04:24:40|78.84|75.96|78.84|75.96|78.84|75.96|78.84|75.96|0
1653625500000|2022-05-27 04:25:00|78.94|76.06|78.83|75.95|78.94|76.06|78.83|75.95|0
1653625510000|2022-05-27 04:25:10|78.73|75.85|78.83|75.95|78.83|75.95|78.73|75.85|0
1653625520000|2022-05-27 04:25:20|78.73|75.85|78.73|75.85|78.73|75.85|78.73|75.85|0
1653625530000|2022-05-27 04:25:30|78.63|75.75|78.73|75.85|78.73|75.85|78.63|75.75|0
1653625550000|2022-05-27 04:25:50|78.68|75.8|78.68|75.8|78.68|75.8|78.68|75.8|0
1653625560000|2022-05-27 04:26:00|78.73|75.85|78.73|75.85|78.73|75.85|78.73|75.85|0
1653625580000|2022-05-27 04:26:20|78.68|75.8|78.73|75.85|78.73|75.85|78.68|75.8|0
1653625590000|2022-05-27 04:26:30|78.83|75.95|78.83|75.95|78.83|75.95|78.73|75.85|0
1653625610000|2022-05-27 04:26:50|78.89|76.01|78.88|76|78.89|76.01|78.88|76|0
1653625620000|2022-05-27 04:27:00|78.83|75.95|78.73|75.85|78.83|75.95|78.73|75.85|0
1653625650000|2022-05-27 04:27:30|78.83|75.95|78.93|76.05|78.93|76.05|78.83|75.95|0
1653625660000|2022-05-27 04:27:40|78.88|76|78.93|76.05|78.93|76.05|78.88|76|0
1653625670000|2022-05-27 04:27:50|78.88|76|78.88|76|78.88|76|78.88|76|0
1653625680000|2022-05-27 04:28:00|78.73|75.85|78.73|75.85|78.78|75.9|78.73|75.85|0
1653625710000|2022-05-27 04:28:30|78.63|75.75|78.63|75.75|78.63|75.75|78.63|75.75|0
1653625730000|2022-05-27 04:28:50|78.68|75.8|78.68|75.8|78.68|75.8|78.68|75.8|0
1653625740000|2022-05-27 04:29:00|78.63|75.75|78.63|75.75|78.63|75.75|78.63|75.75|0
1653625750000|2022-05-27 04:29:10|78.52|75.64|78.62|75.74|78.62|75.74|78.52|75.64|0
1653625760000|2022-05-27 04:29:20|78.73|75.85|78.68|75.8|78.73|75.85|78.68|75.8|0
1653625770000|2022-05-27 04:29:30|78.73|75.85|78.73|75.85|78.73|75.85|78.73|75.85|0
1653625800000|2022-05-27 04:30:00|78.62|75.74|78.62|75.74|78.62|75.74|78.62|75.74|0
1653625810000|2022-05-27 04:30:10|78.52|75.64|78.22|75.34|78.52|75.64|78.22|75.34|0
1653625820000|2022-05-27 04:30:20|78.12|75.24|78.12|75.24|78.17|75.29|78.12|75.24|0
1653625830000|2022-05-27 04:30:30|78.22|75.34|78.22|75.34|78.22|75.34|78.22|75.34|0
1653625840000|2022-05-27 04:30:40|78.52|75.64|78.52|75.64|78.52|75.64|78.52|75.64|0
1653625850000|2022-05-27 04:30:50|78.62|75.74|78.62|75.74|78.68|75.8|78.62|75.74|0
1653625870000|2022-05-27 04:31:10|78.83|75.95|78.83|75.95|78.83|75.95|78.83|75.95|0
1653625880000|2022-05-27 04:31:20|78.82|75.94|78.82|75.94|78.82|75.94|78.78|75.9|0
1653625890000|2022-05-27 04:31:30|78.78|75.9|78.78|75.9|78.78|75.9|78.78|75.9|0
1653625900000|2022-05-27 04:31:40|78.72|75.84|78.78|75.9|78.78|75.9|78.72|75.84|0
1653625910000|2022-05-27 04:31:50|78.72|75.84|78.72|75.84|78.72|75.84|78.72|75.84|0
1653625930000|2022-05-27 04:32:10|78.67|75.79|78.72|75.84|78.72|75.84|78.67|75.79|0
1653625940000|2022-05-27 04:32:20|78.77|75.89|78.82|75.94|78.82|75.94|78.77|75.89|0
1653625970000|2022-05-27 04:32:50|78.72|75.84|78.62|75.74|78.72|75.84|78.62|75.74|0
1653625980000|2022-05-27 04:33:00|78.52|75.64|78.42|75.54|78.52|75.64|78.42|75.54|0
1653626010000|2022-05-27 04:33:30|78.41|75.53|78.41|75.53|78.41|75.53|78.41|75.53|0
1653626040000|2022-05-27 04:34:00|78.47|75.59|78.52|75.64|78.52|75.64|78.47|75.59|0
1653626050000|2022-05-27 04:34:10|78.57|75.69|78.62|75.74|78.62|75.74|78.57|75.69|0
1653626060000|2022-05-27 04:34:20|78.57|75.69|78.57|75.69|78.57|75.69|78.57|75.69|0
1653626070000|2022-05-27 04:34:30|78.62|75.74|78.62|75.74|78.62|75.74|78.62|75.74|0
1653626080000|2022-05-27 04:34:40|78.57|75.69|78.51|75.63|78.57|75.69|78.51|75.63|0
1653626100000|2022-05-27 04:35:00|78.41|75.53|78.47|75.59|78.47|75.59|78.41|75.53|0
1653626110000|2022-05-27 04:35:10|78.51|75.63|78.51|75.63|78.51|75.63|78.51|75.63|0
1653626130000|2022-05-27 04:35:30|78.61|75.73|78.61|75.73|78.61|75.73|78.61|75.73|0
1653626140000|2022-05-27 04:35:40|78.57|75.69|78.51|75.63|78.57|75.69|78.51|75.63|0
1653626170000|2022-05-27 04:36:10|78.41|75.53|78.41|75.53|78.41|75.53|78.41|75.53|0
1653626190000|2022-05-27 04:36:30|78.36|75.48|78.31|75.43|78.41|75.53|78.31|75.43|0
1653626200000|2022-05-27 04:36:40|78.36|75.48|78.31|75.43|78.36|75.48|78.31|75.43|0
1653626210000|2022-05-27 04:36:50|78.41|75.53|78.36|75.48|78.41|75.53|78.36|75.48|0
1653626220000|2022-05-27 04:37:00|78.31|75.43|78.31|75.43|78.31|75.43|78.31|75.43|0
1653626230000|2022-05-27 04:37:10|78.36|75.48|78.36|75.48|78.36|75.48|78.36|75.48|0
1653626240000|2022-05-27 04:37:20|78.41|75.53|78.51|75.63|78.51|75.63|78.41|75.53|0
1653626250000|2022-05-27 04:37:30|78.46|75.58|78.51|75.63|78.51|75.63|78.46|75.58|0
1653626270000|2022-05-27 04:37:50|78.46|75.58|78.51|75.63|78.51|75.63|78.46|75.58|0
1653626280000|2022-05-27 04:38:00|78.41|75.53|78.41|75.53|78.51|75.63|78.31|75.43|0
1653626290000|2022-05-27 04:38:10|78.36|75.48|78.31|75.43|78.36|75.48|78.31|75.43|0
1653626320000|2022-05-27 04:38:40|78.36|75.48|78.36|75.48|78.41|75.53|78.36|75.48|0
1653626330000|2022-05-27 04:38:50|78.41|75.53|78.41|75.53|78.41|75.53|78.41|75.53|0
1653626340000|2022-05-27 04:39:00|78.31|75.43|78.51|75.63|78.51|75.63|78.31|75.43|0
1653626350000|2022-05-27 04:39:10|78.46|75.58|78.51|75.63|78.51|75.63|78.46|75.58|0
1653626360000|2022-05-27 04:39:20|78.61|75.73|78.61|75.73|78.61|75.73|78.61|75.73|0
1653626370000|2022-05-27 04:39:30|78.66|75.78|78.66|75.78|78.66|75.78|78.66|75.78|0
1653626380000|2022-05-27 04:39:40|78.71|75.83|78.66|75.78|78.71|75.83|78.66|75.78|0
1653626390000|2022-05-27 04:39:50|78.61|75.73|78.61|75.73|78.61|75.73|78.61|75.73|0
1653626400000|2022-05-27 04:40:00|78.51|75.63|78.51|75.63|78.51|75.63|78.51|75.63|0
1653626420000|2022-05-27 04:40:20|78.61|75.73|78.61|75.73|78.61|75.73|78.61|75.73|0
1653626430000|2022-05-27 04:40:30|78.56|75.68|78.51|75.63|78.56|75.68|78.51|75.63|0
1653626440000|2022-05-27 04:40:40|78.5|75.62|78.5|75.62|78.5|75.62|78.5|75.62|0
1653626450000|2022-05-27 04:40:50|78.46|75.58|78.5|75.62|78.5|75.62|78.46|75.58|0
1653626460000|2022-05-27 04:41:00|78.46|75.58|78.5|75.62|78.5|75.62|78.46|75.58|0
1653626470000|2022-05-27 04:41:10|78.4|75.52|78.4|75.52|78.4|75.52|78.4|75.52|0
1653626480000|2022-05-27 04:41:20|78.46|75.58|78.5|75.62|78.5|75.62|78.46|75.58|0
1653626510000|2022-05-27 04:41:50|78.4|75.52|78.4|75.52|78.4|75.52|78.4|75.52|0
1653626550000|2022-05-27 04:42:30|78.3|75.42|78.2|75.32|78.3|75.42|78.2|75.32|0
1653626560000|2022-05-27 04:42:40|78.1|75.22|78|75.12|78.1|75.22|78|75.12|0
1653626570000|2022-05-27 04:42:50|78.2|75.32|78|75.12|78.2|75.32|78|75.12|0
1653626580000|2022-05-27 04:43:00|78.15|75.27|78.1|75.22|78.15|75.27|78.1|75.22|0
1653626590000|2022-05-27 04:43:10|78.05|75.17|78.05|75.17|78.1|75.22|78.05|75.17|0
1653626600000|2022-05-27 04:43:20|78.1|75.22|78.1|75.22|78.1|75.22|78.1|75.22|0
1653626610000|2022-05-27 04:43:30|77.99|75.11|77.99|75.11|77.99|75.11|77.99|75.11|0
1653626620000|2022-05-27 04:43:40|77.95|75.07|77.95|75.07|77.95|75.07|77.95|75.07|0
1653626630000|2022-05-27 04:43:50|77.99|75.11|77.99|75.11|77.99|75.11|77.99|75.11|0
1653626640000|2022-05-27 04:44:00|78.09|75.21|78.05|75.17|78.09|75.21|78.05|75.17|0
1653626650000|2022-05-27 04:44:10|78.09|75.21|78.09|75.21|78.09|75.21|78.09|75.21|0
1653626660000|2022-05-27 04:44:20|77.99|75.11|77.89|75.01|77.99|75.11|77.89|75.01|0
1653626670000|2022-05-27 04:44:30|77.99|75.11|77.99|75.11|77.99|75.11|77.99|75.11|0
1653626680000|2022-05-27 04:44:40|77.94|75.06|77.99|75.11|77.99|75.11|77.94|75.06|0
1653626690000|2022-05-27 04:44:50|77.94|75.06|77.94|75.06|77.94|75.06|77.94|75.06|0
1653626700000|2022-05-27 04:45:00|77.89|75.01|77.94|75.06|77.99|75.11|77.89|75.01|0
1653626710000|2022-05-27 04:45:10|77.99|75.11|77.99|75.11|77.99|75.11|77.94|75.06|0
1653626720000|2022-05-27 04:45:20|77.94|75.06|77.89|75.01|77.94|75.06|77.89|75.01|0
1653626740000|2022-05-27 04:45:40|77.94|75.06|77.99|75.11|77.99|75.11|77.94|75.06|0
1653626750000|2022-05-27 04:45:50|77.89|75.01|77.99|75.11|77.99|75.11|77.89|75.01|0
1653626760000|2022-05-27 04:46:00|77.94|75.06|77.89|75.01|77.94|75.06|77.89|75.01|0
1653626770000|2022-05-27 04:46:10|77.79|74.91|77.69|74.81|77.79|74.91|77.69|74.81|0
1653626780000|2022-05-27 04:46:20|77.79|74.91|77.79|74.91|77.79|74.91|77.79|74.91|0
1653626810000|2022-05-27 04:46:50|77.69|74.81|77.69|74.81|77.69|74.81|77.69|74.81|0
1653626820000|2022-05-27 04:47:00|77.79|74.91|77.79|74.91|77.79|74.91|77.79|74.91|0
1653626830000|2022-05-27 04:47:10|77.89|75.01|77.89|75.01|77.89|75.01|77.89|75.01|0
1653626860000|2022-05-27 04:47:40|77.94|75.06|77.94|75.06|77.94|75.06|77.94|75.06|0
1653626870000|2022-05-27 04:47:50|77.99|75.11|77.99|75.11|77.99|75.11|77.99|75.11|0
1653626890000|2022-05-27 04:48:10|77.89|75.01|77.94|75.06|77.94|75.06|77.89|75.01|0
1653626900000|2022-05-27 04:48:20|78.09|75.21|78.14|75.26|78.19|75.31|78.09|75.21|0
1653626910000|2022-05-27 04:48:30|78.09|75.21|77.99|75.11|78.09|75.21|77.99|75.11|0
1653626920000|2022-05-27 04:48:40|78.04|75.16|78.04|75.16|78.04|75.16|78.04|75.16|0
1653626930000|2022-05-27 04:48:50|78.09|75.21|78.09|75.21|78.09|75.21|78.09|75.21|0
1653626940000|2022-05-27 04:49:00|77.99|75.11|78.04|75.16|78.04|75.16|77.99|75.11|0
1653626950000|2022-05-27 04:49:10|78.09|75.21|78.09|75.21|78.09|75.21|78.09|75.21|0
1653627000000|2022-05-27 04:50:00|78.08|75.2|77.98|75.1|78.08|75.2|77.98|75.1|0
1653627010000|2022-05-27 04:50:10|78.04|75.16|77.98|75.1|78.04|75.16|77.98|75.1|0
1653627040000|2022-05-27 04:50:40|77.93|75.05|77.88|75|77.93|75.05|77.88|75|0
1653627070000|2022-05-27 04:51:10|77.93|75.05|77.98|75.1|77.98|75.1|77.93|75.05|0
1653627110000|2022-05-27 04:51:50|78.08|75.2|78.08|75.2|78.08|75.2|78.08|75.2|0
1653627140000|2022-05-27 04:52:20|77.98|75.1|77.98|75.1|77.98|75.1|77.98|75.1|0
1653627150000|2022-05-27 04:52:30|78.08|75.2|78.08|75.2|78.08|75.2|78.08|75.2|0
1653627160000|2022-05-27 04:52:40|78.03|75.15|78.03|75.15|78.03|75.15|77.98|75.1|0
1653627170000|2022-05-27 04:52:50|78.08|75.2|78.03|75.15|78.08|75.2|78.03|75.15|0
1653627180000|2022-05-27 04:53:00|77.98|75.1|77.98|75.1|77.98|75.1|77.98|75.1|0
1653627200000|2022-05-27 04:53:20|78.08|75.2|78.08|75.2|78.08|75.2|78.08|75.2|0
1653627240000|2022-05-27 04:54:00|78.13|75.25|78.18|75.3|78.18|75.3|78.13|75.25|0
1653627260000|2022-05-27 04:54:20|78.28|75.4|78.28|75.4|78.28|75.4|78.28|75.4|0
1653627270000|2022-05-27 04:54:30|78.33|75.45|78.33|75.45|78.33|75.45|78.33|75.45|0
1653627280000|2022-05-27 04:54:40|78.38|75.5|78.43|75.55|78.43|75.55|78.38|75.5|0
1653627290000|2022-05-27 04:54:50|78.33|75.45|78.38|75.5|78.38|75.5|78.33|75.45|0
1653627300000|2022-05-27 04:55:00|78.28|75.4|78.28|75.4|78.28|75.4|78.28|75.4|0
1653627370000|2022-05-27 04:56:10|78.38|75.5|78.33|75.45|78.38|75.5|78.28|75.4|0
1653627390000|2022-05-27 04:56:30|78.38|75.5|78.38|75.5|78.38|75.5|78.38|75.5|0
1653627400000|2022-05-27 04:56:40|78.28|75.4|78.28|75.4|78.28|75.4|78.28|75.4|0
1653627410000|2022-05-27 04:56:50|78.33|75.45|78.38|75.5|78.38|75.5|78.33|75.45|0
1653627420000|2022-05-27 04:57:00|78.33|75.45|78.38|75.5|78.38|75.5|78.33|75.45|0
1653627440000|2022-05-27 04:57:20|78.48|75.6|78.38|75.5|78.48|75.6|78.38|75.5|0
1653627480000|2022-05-27 04:58:00|78.27|75.39|78.33|75.45|78.33|75.45|78.27|75.39|0
1653627490000|2022-05-27 04:58:10|78.38|75.5|78.27|75.39|78.38|75.5|78.27|75.39|0
1653627510000|2022-05-27 04:58:30|78.33|75.45|78.37|75.49|78.37|75.49|78.33|75.45|0
1653627520000|2022-05-27 04:58:40|78.43|75.55|78.37|75.49|78.43|75.55|78.37|75.49|0
1653627530000|2022-05-27 04:58:50|78.48|75.6|78.48|75.6|78.48|75.6|78.48|75.6|0
1653627560000|2022-05-27 04:59:20|78.47|75.59|78.47|75.59|78.47|75.59|78.47|75.59|0
1653627570000|2022-05-27 04:59:30|78.53|75.65|78.58|75.7|78.58|75.7|78.53|75.65|0
1653627580000|2022-05-27 04:59:40|78.53|75.65|78.58|75.7|78.58|75.7|78.53|75.65|0
1653627590000|2022-05-27 04:59:50|78.63|75.75|78.63|75.75|78.63|75.75|78.63|75.75|0
1653627600000|2022-05-27 05:00:00|78.58|75.7|78.88|76|78.88|76|78.58|75.7|0
1653627620000|2022-05-27 05:00:20|78.78|75.9|78.78|75.9|78.78|75.9|78.78|75.9|0
1653627630000|2022-05-27 05:00:30|78.83|75.95|78.73|75.85|78.83|75.95|78.73|75.85|0
1653627640000|2022-05-27 05:00:40|78.78|75.9|78.78|75.9|78.78|75.9|78.68|75.8|0
1653627650000|2022-05-27 05:00:50|78.68|75.8|78.68|75.8|78.68|75.8|78.68|75.8|0
1653627660000|2022-05-27 05:01:00|78.57|75.69|78.57|75.69|78.57|75.69|78.57|75.69|0
1653627670000|2022-05-27 05:01:10|78.63|75.75|78.57|75.69|78.63|75.75|78.57|75.69|0
1653627690000|2022-05-27 05:01:30|78.67|75.79|78.67|75.79|78.67|75.79|78.67|75.79|0
1653627720000|2022-05-27 05:02:00|78.73|75.85|78.67|75.79|78.73|75.85|78.67|75.79|0
1653627730000|2022-05-27 05:02:10|78.73|75.85|78.93|76.05|78.93|76.05|78.73|75.85|0
1653627740000|2022-05-27 05:02:20|78.98|76.1|78.88|76|78.98|76.1|78.88|76|0
1653627750000|2022-05-27 05:02:30|78.98|76.1|78.77|75.89|78.98|76.1|78.77|75.89|0
1653627780000|2022-05-27 05:03:00|78.88|76|78.77|75.89|78.88|76|78.77|75.89|0
1653627790000|2022-05-27 05:03:10|78.88|76|78.88|76|78.88|76|78.88|76|0
1653627800000|2022-05-27 05:03:20|78.93|76.05|78.88|76|78.93|76.05|78.88|76|0
1653627810000|2022-05-27 05:03:30|78.87|75.99|78.93|76.05|78.93|76.05|78.87|75.99|0
1653627820000|2022-05-27 05:03:40|78.87|75.99|78.98|76.1|78.98|76.1|78.87|75.99|0
1653627830000|2022-05-27 05:03:50|78.93|76.05|78.93|76.05|78.93|76.05|78.93|76.05|0
1653627840000|2022-05-27 05:04:00|78.87|75.99|78.98|76.1|78.98|76.1|78.87|75.99|0
1653627850000|2022-05-27 05:04:10|79.08|76.2|79.08|76.2|79.08|76.2|79.08|76.2|0
1653627880000|2022-05-27 05:04:40|78.93|76.05|78.67|75.79|78.93|76.05|78.67|75.79|0
1653627890000|2022-05-27 05:04:50|78.72|75.84|78.67|75.79|78.72|75.84|78.67|75.79|0
1653627900000|2022-05-27 05:05:00|78.72|75.84|78.82|75.94|78.87|75.99|78.72|75.84|0
1653627910000|2022-05-27 05:05:10|78.77|75.89|78.82|75.94|78.82|75.94|78.77|75.89|0
1653627920000|2022-05-27 05:05:20|78.87|75.99|78.87|75.99|78.87|75.99|78.87|75.99|0
1653627950000|2022-05-27 05:05:50|78.97|76.09|79.07|76.19|79.07|76.19|78.97|76.09|0
1653627990000|2022-05-27 05:06:30|78.97|76.09|78.97|76.09|78.97|76.09|78.97|76.09|0
1653628000000|2022-05-27 05:06:40|78.87|75.99|78.77|75.89|78.87|75.99|78.77|75.89|0
1653628010000|2022-05-27 05:06:50|78.67|75.79|78.41|75.53|78.67|75.79|78.41|75.53|0
1653628020000|2022-05-27 05:07:00|78.36|75.48|78.26|75.38|78.36|75.48|78.26|75.38|0
1653628030000|2022-05-27 05:07:10|78.36|75.48|78.26|75.38|78.36|75.48|78.21|75.33|0
1653628040000|2022-05-27 05:07:20|78.21|75.33|78.16|75.28|78.21|75.33|78.16|75.28|0
1653628050000|2022-05-27 05:07:30|78.21|75.33|78.26|75.38|78.26|75.38|78.16|75.28|0
1653628060000|2022-05-27 05:07:40|78.21|75.33|78.21|75.33|78.26|75.38|78.21|75.33|0
1653628070000|2022-05-27 05:07:50|78.36|75.48|78.41|75.53|78.41|75.53|78.36|75.48|0
1653628080000|2022-05-27 05:08:00|78.31|75.43|78.46|75.58|78.46|75.58|78.31|75.43|0
1653628100000|2022-05-27 05:08:20|78.56|75.68|78.56|75.68|78.56|75.68|78.51|75.63|0
1653628110000|2022-05-27 05:08:30|78.51|75.63|78.56|75.68|78.56|75.68|78.51|75.63|0
1653628120000|2022-05-27 05:08:40|78.51|75.63|78.51|75.63|78.51|75.63|78.51|75.63|0
1653628130000|2022-05-27 05:08:50|78.56|75.68|78.56|75.68|78.56|75.68|78.56|75.68|0
1653628140000|2022-05-27 05:09:00|78.46|75.58|78.41|75.53|78.46|75.58|78.41|75.53|0
1653628150000|2022-05-27 05:09:10|78.46|75.58|78.41|75.53|78.46|75.58|78.41|75.53|0
1653628160000|2022-05-27 05:09:20|78.36|75.48|78.36|75.48|78.41|75.53|78.36|75.48|0
1653628170000|2022-05-27 05:09:30|78.41|75.53|78.41|75.53|78.41|75.53|78.41|75.53|0
1653628180000|2022-05-27 05:09:40|78.46|75.58|78.46|75.58|78.46|75.58|78.46|75.58|0
1653628190000|2022-05-27 05:09:50|78.51|75.63|78.51|75.63|78.51|75.63|78.51|75.63|0
1653628200000|2022-05-27 05:10:00|78.56|75.68|78.46|75.58|78.56|75.68|78.46|75.58|0
1653628210000|2022-05-27 05:10:10|78.41|75.53|78.36|75.48|78.46|75.58|78.36|75.48|0
1653628220000|2022-05-27 05:10:20|78.46|75.58|78.41|75.53|78.46|75.58|78.41|75.53|0
1653628230000|2022-05-27 05:10:30|78.46|75.58|78.36|75.48|78.46|75.58|78.36|75.48|0
1653628250000|2022-05-27 05:10:50|78.31|75.43|78.36|75.48|78.36|75.48|78.31|75.43|0
1653628260000|2022-05-27 05:11:00|78.35|75.47|78.35|75.47|78.35|75.47|78.31|75.43|0
1653628270000|2022-05-27 05:11:10|78.41|75.53|78.41|75.53|78.41|75.53|78.41|75.53|0
1653628280000|2022-05-27 05:11:20|78.35|75.47|78.25|75.37|78.35|75.47|78.25|75.37|0
1653628290000|2022-05-27 05:11:30|78.35|75.47|78.31|75.43|78.35|75.47|78.31|75.43|0
1653628300000|2022-05-27 05:11:40|78.25|75.37|78.2|75.32|78.25|75.37|78.15|75.27|0
1653628320000|2022-05-27 05:12:00|78.15|75.27|78.05|75.17|78.15|75.27|78.05|75.17|0
1653628340000|2022-05-27 05:12:20|78.15|75.27|78.15|75.27|78.15|75.27|78.15|75.27|0
1653628360000|2022-05-27 05:12:40|78.1|75.22|78.1|75.22|78.15|75.27|78.1|75.22|0
1653628370000|2022-05-27 05:12:50|78.15|75.27|78.15|75.27|78.15|75.27|78.1|75.22|0
1653628390000|2022-05-27 05:13:10|78.1|75.22|78.05|75.17|78.1|75.22|78.05|75.17|0
1653628400000|2022-05-27 05:13:20|77.95|75.07|78.05|75.17|78.05|75.17|77.95|75.07|0
1653628410000|2022-05-27 05:13:30|78.1|75.22|78.05|75.17|78.1|75.22|78.05|75.17|0
1653628420000|2022-05-27 05:13:40|78.15|75.27|78.15|75.27|78.15|75.27|78.15|75.27|0
1653628440000|2022-05-27 05:14:00|78.05|75.17|78.15|75.27|78.15|75.27|78.05|75.17|0
1653628450000|2022-05-27 05:14:10|78.05|75.17|78.05|75.17|78.05|75.17|78.05|75.17|0
1653628460000|2022-05-27 05:14:20|78.1|75.22|78.05|75.17|78.1|75.22|78.05|75.17|0
1653628470000|2022-05-27 05:14:30|77.84|74.96|77.84|74.96|77.84|74.96|77.74|74.86|0
1653628480000|2022-05-27 05:14:40|77.94|75.06|77.94|75.06|77.94|75.06|77.94|75.06|0
1653628490000|2022-05-27 05:14:50|77.84|74.96|77.9|75.02|77.9|75.02|77.84|74.96|0
1653628500000|2022-05-27 05:15:00|77.94|75.06|77.94|75.06|77.94|75.06|77.9|75.02|0
1653628520000|2022-05-27 05:15:20|78|75.12|78.04|75.16|78.04|75.16|78|75.12|0
1653628530000|2022-05-27 05:15:30|77.94|75.06|78.04|75.16|78.04|75.16|77.94|75.06|0
1653628540000|2022-05-27 05:15:40|78.14|75.26|77.94|75.06|78.14|75.26|77.94|75.06|0
1653628550000|2022-05-27 05:15:50|77.99|75.11|77.99|75.11|77.99|75.11|77.99|75.11|0
1653628560000|2022-05-27 05:16:00|77.94|75.06|77.94|75.06|77.94|75.06|77.94|75.06|0
1653628590000|2022-05-27 05:16:30|77.74|74.86|77.54|74.66|77.74|74.86|77.54|74.66|0
1653628600000|2022-05-27 05:16:40|77.44|74.56|77.64|74.76|77.64|74.76|77.44|74.56|0
1653628610000|2022-05-27 05:16:50|77.69|74.81|77.69|74.81|77.69|74.81|77.64|74.76|0
1653628620000|2022-05-27 05:17:00|77.74|74.86|77.74|74.86|77.74|74.86|77.74|74.86|0
1653628630000|2022-05-27 05:17:10|77.84|74.96|77.84|74.96|77.84|74.96|77.84|74.96|0
1653628640000|2022-05-27 05:17:20|77.74|74.86|77.74|74.86|77.74|74.86|77.74|74.86|0
1653628650000|2022-05-27 05:17:30|77.79|74.91|77.79|74.91|77.84|74.96|77.74|74.86|0
1653628660000|2022-05-27 05:17:40|77.84|74.96|77.84|74.96|77.84|74.96|77.84|74.96|0
1653628670000|2022-05-27 05:17:50|77.94|75.06|77.89|75.01|77.94|75.06|77.89|75.01|0
1653628680000|2022-05-27 05:18:00|77.94|75.06|77.94|75.06|77.94|75.06|77.94|75.06|0
1653628690000|2022-05-27 05:18:10|77.89|75.01|77.84|74.96|77.94|75.06|77.84|74.96|0
1653628710000|2022-05-27 05:18:30|77.94|75.06|77.94|75.06|77.94|75.06|77.94|75.06|0
1653628720000|2022-05-27 05:18:40|77.89|75.01|77.89|75.01|77.89|75.01|77.89|75.01|0
1653628740000|2022-05-27 05:19:00|77.94|75.06|77.94|75.06|77.94|75.06|77.94|75.06|0
1653628770000|2022-05-27 05:19:30|78.04|75.16|78.04|75.16|78.04|75.16|78.04|75.16|0
1653628780000|2022-05-27 05:19:40|77.94|75.06|78.04|75.16|78.04|75.16|77.94|75.06|0
1653628790000|2022-05-27 05:19:50|77.89|75.01|77.94|75.06|77.94|75.06|77.89|75.01|0
1653628800000|2022-05-27 05:20:00|78.04|75.16|78.04|75.16|78.14|75.26|78.04|75.16|0
1653628810000|2022-05-27 05:20:10|77.94|75.06|77.99|75.11|77.99|75.11|77.94|75.06|0
1653628820000|2022-05-27 05:20:20|77.94|75.06|77.99|75.11|77.99|75.11|77.94|75.06|0
1653628830000|2022-05-27 05:20:30|78.04|75.16|78.04|75.16|78.04|75.16|78.04|75.16|0
1653628840000|2022-05-27 05:20:40|77.99|75.11|77.93|75.05|77.99|75.11|77.93|75.05|0
1653628850000|2022-05-27 05:20:50|77.89|75.01|77.93|75.05|77.93|75.05|77.89|75.01|0
1653628870000|2022-05-27 05:21:10|78.29|75.41|78.34|75.46|78.34|75.46|78.29|75.41|0
1653628880000|2022-05-27 05:21:20|78.24|75.36|78.44|75.56|78.44|75.56|78.24|75.36|0
1653628900000|2022-05-27 05:21:40|78.39|75.51|78.03|75.15|78.39|75.51|78.03|75.15|0
1653628910000|2022-05-27 05:21:50|78.19|75.31|78.24|75.36|78.24|75.36|78.19|75.31|0
1653628920000|2022-05-27 05:22:00|78.34|75.46|78.29|75.41|78.34|75.46|78.24|75.36|0
1653628930000|2022-05-27 05:22:10|78.24|75.36|78.24|75.36|78.24|75.36|78.24|75.36|0
1653628940000|2022-05-27 05:22:20|78.13|75.25|78.13|75.25|78.13|75.25|78.13|75.25|0
1653628950000|2022-05-27 05:22:30|78.03|75.15|78.03|75.15|78.09|75.21|78.03|75.15|0
1653628960000|2022-05-27 05:22:40|78.09|75.21|78.23|75.35|78.23|75.35|78.08|75.2|0
1653628970000|2022-05-27 05:22:50|78.13|75.25|78.19|75.31|78.19|75.31|78.13|75.25|0
1653628980000|2022-05-27 05:23:00|78.23|75.35|78.23|75.35|78.23|75.35|78.23|75.35|0
1653628990000|2022-05-27 05:23:10|78.29|75.41|78.29|75.41|78.29|75.41|78.29|75.41|0
1653629000000|2022-05-27 05:23:20|78.23|75.35|78.29|75.41|78.29|75.41|78.23|75.35|0
1653629010000|2022-05-27 05:23:30|78.33|75.45|78.33|75.45|78.33|75.45|78.33|75.45|0
1653629020000|2022-05-27 05:23:40|78.39|75.51|78.39|75.51|78.39|75.51|78.39|75.51|0
1653629030000|2022-05-27 05:23:50|78.44|75.56|78.44|75.56|78.44|75.56|78.44|75.56|0
1653629050000|2022-05-27 05:24:10|78.49|75.61|78.49|75.61|78.54|75.66|78.49|75.61|0
1653629060000|2022-05-27 05:24:20|78.54|75.66|78.64|75.76|78.64|75.76|78.54|75.66|0
1653629070000|2022-05-27 05:24:30|78.74|75.86|78.79|75.91|78.84|75.96|78.74|75.86|0
1653629080000|2022-05-27 05:24:40|78.74|75.86|78.84|75.96|78.84|75.96|78.74|75.86|0
1653629090000|2022-05-27 05:24:50|78.74|75.86|78.74|75.86|78.74|75.86|78.74|75.86|0
1653629100000|2022-05-27 05:25:00|78.79|75.91|78.74|75.86|78.84|75.96|78.74|75.86|0
1653629110000|2022-05-27 05:25:10|78.84|75.96|78.74|75.86|78.84|75.96|78.74|75.86|0
1653629120000|2022-05-27 05:25:20|78.64|75.76|78.64|75.76|78.64|75.76|78.64|75.76|0
1653629140000|2022-05-27 05:25:40|78.53|75.65|78.53|75.65|78.53|75.65|78.53|75.65|0
1653629150000|2022-05-27 05:25:50|78.59|75.71|78.53|75.65|78.59|75.71|78.53|75.65|0
1653629180000|2022-05-27 05:26:20|78.43|75.55|78.43|75.55|78.43|75.55|78.43|75.55|0
1653629190000|2022-05-27 05:26:30|78.38|75.5|78.43|75.55|78.43|75.55|78.38|75.5|0
1653629200000|2022-05-27 05:26:40|78.33|75.45|78.33|75.45|78.33|75.45|78.33|75.45|0
1653629220000|2022-05-27 05:27:00|78.28|75.4|78.28|75.4|78.33|75.45|78.28|75.4|0
1653629240000|2022-05-27 05:27:20|78.23|75.35|78.28|75.4|78.28|75.4|78.23|75.35|0
1653629250000|2022-05-27 05:27:30|78.23|75.35|78.13|75.25|78.23|75.35|78.13|75.25|0
1653629260000|2022-05-27 05:27:40|78.08|75.2|78.13|75.25|78.13|75.25|78.08|75.2|0
1653629270000|2022-05-27 05:27:50|78.18|75.3|78.43|75.55|78.43|75.55|78.18|75.3|0
1653629280000|2022-05-27 05:28:00|78.53|75.65|78.53|75.65|78.53|75.65|78.53|75.65|0
1653629290000|2022-05-27 05:28:10|78.48|75.6|78.53|75.65|78.53|75.65|78.48|75.6|0
1653629310000|2022-05-27 05:28:30|78.48|75.6|78.43|75.55|78.48|75.6|78.43|75.55|0
1653629330000|2022-05-27 05:28:50|78.53|75.65|78.43|75.55|78.53|75.65|78.43|75.55|0
1653629340000|2022-05-27 05:29:00|78.48|75.6|78.33|75.45|78.48|75.6|78.33|75.45|0
1653629350000|2022-05-27 05:29:10|78.22|75.34|78.22|75.34|78.22|75.34|78.22|75.34|0
1653629360000|2022-05-27 05:29:20|78.33|75.45|78.22|75.34|78.33|75.45|78.22|75.34|0
1653629400000|2022-05-27 05:30:00|78.32|75.44|78.32|75.44|78.32|75.44|78.22|75.34|0
1653629410000|2022-05-27 05:30:10|78.22|75.34|78.28|75.4|78.28|75.4|78.22|75.34|0
1653629420000|2022-05-27 05:30:20|78.32|75.44|78.32|75.44|78.32|75.44|78.22|75.34|0
1653629440000|2022-05-27 05:30:40|78.22|75.34|78.27|75.39|78.32|75.44|78.22|75.34|0
1653629450000|2022-05-27 05:30:50|78.22|75.34|78.22|75.34|78.22|75.34|78.22|75.34|0
1653629460000|2022-05-27 05:31:00|78.17|75.29|78.22|75.34|78.22|75.34|78.17|75.29|0
1653629470000|2022-05-27 05:31:10|78.17|75.29|78.12|75.24|78.17|75.29|78.12|75.24|0
1653629530000|2022-05-27 05:32:10|78.22|75.34|78.32|75.44|78.32|75.44|78.22|75.34|0
1653629550000|2022-05-27 05:32:30|78.52|75.64|78.52|75.64|78.52|75.64|78.52|75.64|0
1653629560000|2022-05-27 05:32:40|78.42|75.54|78.32|75.44|78.42|75.54|78.32|75.44|0
1653629580000|2022-05-27 05:33:00|78.42|75.54|78.32|75.44|78.42|75.54|78.32|75.44|0
1653629590000|2022-05-27 05:33:10|78.37|75.49|78.37|75.49|78.37|75.49|78.37|75.49|0
1653629600000|2022-05-27 05:33:20|78.32|75.44|78.37|75.49|78.37|75.49|78.32|75.44|0
1653629620000|2022-05-27 05:33:40|78.42|75.54|78.47|75.59|78.47|75.59|78.42|75.54|0
1653629630000|2022-05-27 05:33:50|78.42|75.54|78.42|75.54|78.42|75.54|78.42|75.54|0
1653629640000|2022-05-27 05:34:00|78.52|75.64|78.52|75.64|78.52|75.64|78.52|75.64|0
1653629650000|2022-05-27 05:34:10|78.47|75.59|78.62|75.74|78.62|75.74|78.47|75.59|0
1653629660000|2022-05-27 05:34:20|78.72|75.84|78.72|75.84|78.72|75.84|78.72|75.84|0
1653629680000|2022-05-27 05:34:40|78.82|75.94|78.67|75.79|78.82|75.94|78.67|75.79|0
1653629690000|2022-05-27 05:34:50|78.82|75.94|78.78|75.9|78.82|75.94|78.78|75.9|0
1653629700000|2022-05-27 05:35:00|78.72|75.84|78.62|75.74|78.72|75.84|78.62|75.74|0
1653629710000|2022-05-27 05:35:10|78.72|75.84|78.72|75.84|78.72|75.84|78.72|75.84|0
1653629720000|2022-05-27 05:35:20|78.82|75.94|78.82|75.94|78.82|75.94|78.72|75.84|0
1653629740000|2022-05-27 05:35:40|78.88|76|78.82|75.94|78.88|76|78.82|75.94|0
1653629760000|2022-05-27 05:36:00|78.92|76.04|79.03|76.15|79.03|76.15|78.92|76.04|0
1653629770000|2022-05-27 05:36:10|79.13|76.25|78.92|76.04|79.13|76.25|78.92|76.04|0
1653629780000|2022-05-27 05:36:20|78.82|75.94|78.92|76.04|78.92|76.04|78.82|75.94|0
1653629800000|2022-05-27 05:36:40|78.82|75.94|78.72|75.84|78.82|75.94|78.72|75.84|0
1653629810000|2022-05-27 05:36:50|78.77|75.89|78.72|75.84|78.77|75.89|78.72|75.84|0
1653629820000|2022-05-27 05:37:00|78.82|75.94|78.82|75.94|78.87|75.99|78.77|75.89|0
1653629830000|2022-05-27 05:37:10|78.77|75.89|78.72|75.84|78.82|75.94|78.72|75.84|0
1653629840000|2022-05-27 05:37:20|78.62|75.74|78.62|75.74|78.72|75.84|78.62|75.74|0
1653629860000|2022-05-27 05:37:40|78.67|75.79|78.67|75.79|78.67|75.79|78.62|75.74|0
1653629870000|2022-05-27 05:37:50|78.62|75.74|78.67|75.79|78.67|75.79|78.62|75.74|0
1653629880000|2022-05-27 05:38:00|78.62|75.74|78.47|75.59|78.62|75.74|78.47|75.59|0
1653629890000|2022-05-27 05:38:10|78.31|75.43|78.41|75.53|78.41|75.53|78.31|75.43|0
1653629900000|2022-05-27 05:38:20|78.47|75.59|78.46|75.58|78.51|75.63|78.46|75.58|0
1653629910000|2022-05-27 05:38:30|78.51|75.63|78.51|75.63|78.51|75.63|78.51|75.63|0
1653629920000|2022-05-27 05:38:40|78.46|75.58|78.46|75.58|78.46|75.58|78.46|75.58|0
1653629930000|2022-05-27 05:38:50|78.41|75.53|78.61|75.73|78.61|75.73|78.41|75.53|0
1653629940000|2022-05-27 05:39:00|78.92|76.04|78.92|76.04|79.02|76.14|78.92|76.04|0
1653629950000|2022-05-27 05:39:10|78.97|76.09|79.02|76.14|79.02|76.14|78.92|76.04|0
1653629960000|2022-05-27 05:39:20|78.97|76.09|78.87|75.99|78.97|76.09|78.87|75.99|0
1653629970000|2022-05-27 05:39:30|78.92|76.04|78.92|76.04|78.92|76.04|78.92|76.04|0
1653630000000|2022-05-27 05:40:00|78.82|75.94|78.87|75.99|78.87|75.99|78.82|75.94|0
1653630010000|2022-05-27 05:40:10|78.92|76.04|78.82|75.94|78.92|76.04|78.82|75.94|0
1653630020000|2022-05-27 05:40:20|78.87|75.99|78.92|76.04|78.92|76.04|78.87|75.99|0
1653630040000|2022-05-27 05:40:40|79.02|76.14|79.12|76.24|79.12|76.24|79.02|76.14|0
1653630050000|2022-05-27 05:40:50|79.22|76.34|79.33|76.45|79.33|76.45|79.22|76.34|0
1653630060000|2022-05-27 05:41:00|79.28|76.4|79.22|76.34|79.28|76.4|79.22|76.34|0
1653630070000|2022-05-27 05:41:10|79.12|76.24|79.12|76.24|79.12|76.24|79.12|76.24|0
1653630080000|2022-05-27 05:41:20|79.22|76.34|79.12|76.24|79.22|76.34|79.12|76.24|0
1653630090000|2022-05-27 05:41:30|79.22|76.34|79.22|76.34|79.22|76.34|79.22|76.34|0
1653630100000|2022-05-27 05:41:40|79.12|76.24|79.22|76.34|79.22|76.34|79.12|76.24|0
1653630110000|2022-05-27 05:41:50|79.12|76.24|79.12|76.24|79.12|76.24|79.12|76.24|0
1653630120000|2022-05-27 05:42:00|79.17|76.29|79.22|76.34|79.22|76.34|79.12|76.24|0
1653630130000|2022-05-27 05:42:10|79.27|76.39|79.22|76.34|79.27|76.39|79.22|76.34|0
1653630140000|2022-05-27 05:42:20|79.27|76.39|79.32|76.44|79.32|76.44|79.27|76.39|0
1653630150000|2022-05-27 05:42:30|79.22|76.34|79.32|76.44|79.32|76.44|79.22|76.34|0
1653630160000|2022-05-27 05:42:40|79.27|76.39|79.32|76.44|79.32|76.44|79.22|76.34|0
1653630180000|2022-05-27 05:43:00|79.42|76.54|79.42|76.54|79.42|76.54|79.42|76.54|0
1653630190000|2022-05-27 05:43:10|79.53|76.65|79.53|76.65|79.53|76.65|79.53|76.65|0
1653630200000|2022-05-27 05:43:20|79.63|76.75|79.42|76.54|79.63|76.75|79.42|76.54|0
1653630210000|2022-05-27 05:43:30|79.53|76.65|79.42|76.54|79.53|76.65|79.42|76.54|0
1653630230000|2022-05-27 05:43:50|79.53|76.65|79.53|76.65|79.53|76.65|79.53|76.65|0
1653630240000|2022-05-27 05:44:00|79.42|76.54|79.32|76.44|79.42|76.54|79.32|76.44|0
1653630250000|2022-05-27 05:44:10|79.12|76.24|79.12|76.24|79.12|76.24|79.12|76.24|0
1653630260000|2022-05-27 05:44:20|79.22|76.34|79.22|76.34|79.22|76.34|79.22|76.34|0
1653630270000|2022-05-27 05:44:30|79.27|76.39|79.22|76.34|79.32|76.44|79.22|76.34|0
1653630280000|2022-05-27 05:44:40|79.27|76.39|79.22|76.34|79.27|76.39|79.22|76.34|0
1653630290000|2022-05-27 05:44:50|79.27|76.39|79.27|76.39|79.27|76.39|79.27|76.39|0
1653630300000|2022-05-27 05:45:00|79.32|76.44|79.32|76.44|79.32|76.44|79.32|76.44|0
1653630310000|2022-05-27 05:45:10|79.27|76.39|79.22|76.34|79.32|76.44|79.22|76.34|0
1653630320000|2022-05-27 05:45:20|79.27|76.39|79.22|76.34|79.27|76.39|79.22|76.34|0
1653630330000|2022-05-27 05:45:30|79.37|76.49|79.32|76.44|79.37|76.49|79.32|76.44|0
1653630340000|2022-05-27 05:45:40|79.22|76.34|79.17|76.29|79.22|76.34|79.17|76.29|0
1653630350000|2022-05-27 05:45:50|79.27|76.39|79.42|76.54|79.42|76.54|79.27|76.39|0
1653630360000|2022-05-27 05:46:00|79.62|76.74|79.47|76.59|79.62|76.74|79.47|76.59|0
1653630370000|2022-05-27 05:46:10|79.42|76.54|79.42|76.54|79.42|76.54|79.42|76.54|0
1653630380000|2022-05-27 05:46:20|79.32|76.44|79.32|76.44|79.32|76.44|79.32|76.44|0
1653630390000|2022-05-27 05:46:30|79.42|76.54|79.42|76.54|79.42|76.54|79.42|76.54|0
1653630400000|2022-05-27 05:46:40|79.32|76.44|79.42|76.54|79.42|76.54|79.32|76.44|0
1653630410000|2022-05-27 05:46:50|79.52|76.64|79.52|76.64|79.52|76.64|79.47|76.59|0
1653630420000|2022-05-27 05:47:00|79.57|76.69|79.52|76.64|79.57|76.69|79.52|76.64|0
1653630440000|2022-05-27 05:47:20|79.62|76.74|79.72|76.84|79.72|76.84|79.62|76.74|0
1653630450000|2022-05-27 05:47:30|79.62|76.74|79.62|76.74|79.62|76.74|79.62|76.74|0
1653630460000|2022-05-27 05:47:40|79.68|76.8|79.72|76.84|79.72|76.84|79.67|76.79|0
1653630480000|2022-05-27 05:48:00|79.78|76.9|79.83|76.95|79.83|76.95|79.78|76.9|0
1653630490000|2022-05-27 05:48:10|79.78|76.9|79.83|76.95|79.83|76.95|79.78|76.9|0
1653630500000|2022-05-27 05:48:20|79.93|77.05|80.34|77.46|80.34|77.46|79.93|77.05|0
1653630510000|2022-05-27 05:48:30|80.65|77.77|80.34|77.46|80.65|77.77|80.34|77.46|0
1653630520000|2022-05-27 05:48:40|80.44|77.56|80.44|77.56|80.55|77.67|80.44|77.56|0
1653630530000|2022-05-27 05:48:50|80.5|77.62|80.65|77.77|80.65|77.77|80.44|77.56|0
1653630540000|2022-05-27 05:49:00|80.6|77.72|80.6|77.72|80.65|77.77|80.6|77.72|0
1653630550000|2022-05-27 05:49:10|80.65|77.77|80.75|77.87|80.75|77.87|80.65|77.77|0
1653630560000|2022-05-27 05:49:20|80.65|77.77|80.55|77.67|80.65|77.77|80.55|77.67|0
1653630570000|2022-05-27 05:49:30|80.44|77.56|80.29|77.41|80.44|77.56|80.29|77.41|0
1653630580000|2022-05-27 05:49:40|80.24|77.36|80.24|77.36|80.24|77.36|80.24|77.36|0
1653630590000|2022-05-27 05:49:50|80.34|77.46|80.24|77.36|80.34|77.46|80.24|77.36|0
1653630600000|2022-05-27 05:50:00|80.34|77.46|80.34|77.46|80.34|77.46|80.34|77.46|0
1653630610000|2022-05-27 05:50:10|80.44|77.56|80.54|77.66|80.54|77.66|80.44|77.56|0
1653630620000|2022-05-27 05:50:20|80.49|77.61|80.49|77.61|80.49|77.61|80.49|77.61|0
1653630630000|2022-05-27 05:50:30|80.34|77.46|80.44|77.56|80.44|77.56|80.23|77.35|0
1653630640000|2022-05-27 05:50:40|80.34|77.46|80.34|77.46|80.34|77.46|80.34|77.46|0
1653630660000|2022-05-27 05:51:00|80.44|77.56|80.34|77.46|80.44|77.56|80.29|77.41|0
1653630670000|2022-05-27 05:51:10|80.39|77.51|80.44|77.56|80.44|77.56|80.39|77.51|0
1653630680000|2022-05-27 05:51:20|80.49|77.61|80.54|77.66|80.54|77.66|80.49|77.61|0
1653630690000|2022-05-27 05:51:30|80.65|77.77|80.75|77.87|80.75|77.87|80.65|77.77|0
1653630700000|2022-05-27 05:51:40|80.54|77.66|80.54|77.66|80.54|77.66|80.54|77.66|0
1653630710000|2022-05-27 05:51:50|80.44|77.56|80.34|77.46|80.44|77.56|80.34|77.46|0
1653630720000|2022-05-27 05:52:00|80.23|77.35|80.33|77.45|80.33|77.45|80.23|77.35|0
1653630730000|2022-05-27 05:52:10|80.39|77.51|80.39|77.51|80.44|77.56|80.39|77.51|0
1653630740000|2022-05-27 05:52:20|80.33|77.45|80.44|77.56|80.44|77.56|80.33|77.45|0
1653630750000|2022-05-27 05:52:30|80.54|77.66|80.64|77.76|80.64|77.76|80.54|77.66|0
1653630760000|2022-05-27 05:52:40|80.59|77.71|80.44|77.56|80.59|77.71|80.44|77.56|0
1653630780000|2022-05-27 05:53:00|80.54|77.66|80.54|77.66|80.54|77.66|80.54|77.66|0
1653630800000|2022-05-27 05:53:20|80.64|77.76|80.64|77.76|80.64|77.76|80.64|77.76|0
1653630820000|2022-05-27 05:53:40|80.54|77.66|80.64|77.76|80.64|77.76|80.54|77.66|0
1653630830000|2022-05-27 05:53:50|80.75|77.87|80.75|77.87|80.75|77.87|80.75|77.87|0
1653630840000|2022-05-27 05:54:00|80.64|77.76|80.64|77.76|80.64|77.76|80.64|77.76|0
1653630850000|2022-05-27 05:54:10|80.75|77.87|80.75|77.87|80.75|77.87|80.75|77.87|0
1653630860000|2022-05-27 05:54:20|80.7|77.82|80.75|77.87|80.75|77.87|80.7|77.82|0
1653630870000|2022-05-27 05:54:30|80.74|77.86|80.64|77.76|80.74|77.86|80.64|77.76|0
1653630880000|2022-05-27 05:54:40|80.69|77.81|80.85|77.97|80.85|77.97|80.69|77.81|0
1653630890000|2022-05-27 05:54:50|80.74|77.86|80.74|77.86|80.74|77.86|80.74|77.86|0
1653630900000|2022-05-27 05:55:00|80.85|77.97|80.85|77.97|80.85|77.97|80.85|77.97|0
1653630910000|2022-05-27 05:55:10|80.95|78.07|80.85|77.97|80.95|78.07|80.85|77.97|0
1653630920000|2022-05-27 05:55:20|80.8|77.92|80.74|77.86|80.85|77.97|80.74|77.86|0
1653630930000|2022-05-27 05:55:30|80.69|77.81|80.69|77.81|80.69|77.81|80.69|77.81|0
1653630940000|2022-05-27 05:55:40|80.54|77.66|80.54|77.66|80.54|77.66|80.54|77.66|0
1653630950000|2022-05-27 05:55:50|80.64|77.76|80.54|77.66|80.64|77.76|80.54|77.66|0
1653630960000|2022-05-27 05:56:00|80.64|77.76|80.74|77.86|80.74|77.86|80.64|77.76|0
1653630970000|2022-05-27 05:56:10|80.8|77.92|80.74|77.86|80.8|77.92|80.74|77.86|0
1653630980000|2022-05-27 05:56:20|80.85|77.97|80.9|78.02|80.95|78.07|80.85|77.97|0
1653630990000|2022-05-27 05:56:30|80.95|78.07|81.05|78.17|81.16|78.28|80.9|78.02|0
1653631000000|2022-05-27 05:56:40|81|78.12|81.05|78.17|81.05|78.17|81|78.12|0
1653631010000|2022-05-27 05:56:50|80.9|78.02|80.95|78.07|80.95|78.07|80.9|78.02|0
1653631020000|2022-05-27 05:57:00|80.84|77.96|80.64|77.76|80.84|77.96|80.64|77.76|0
1653631030000|2022-05-27 05:57:10|80.69|77.81|80.48|77.6|80.69|77.81|80.48|77.6|0
1653631040000|2022-05-27 05:57:20|80.43|77.55|80.74|77.86|80.74|77.86|80.43|77.55|0
1653631050000|2022-05-27 05:57:30|80.64|77.76|80.53|77.65|80.64|77.76|80.53|77.65|0
1653631060000|2022-05-27 05:57:40|80.59|77.71|80.53|77.65|80.64|77.76|80.53|77.65|0
1653631070000|2022-05-27 05:57:50|80.64|77.76|80.53|77.65|80.64|77.76|80.53|77.65|0
1653631080000|2022-05-27 05:58:00|80.59|77.71|80.53|77.65|80.59|77.71|80.53|77.65|0
1653631090000|2022-05-27 05:58:10|80.33|77.45|80.22|77.34|80.33|77.45|80.17|77.29|0
1653631120000|2022-05-27 05:58:40|80.32|77.44|80.22|77.34|80.32|77.44|80.22|77.34|0
1653631130000|2022-05-27 05:58:50|80.32|77.44|80.32|77.44|80.32|77.44|80.32|77.44|0
1653631140000|2022-05-27 05:59:00|80.27|77.39|80.01|77.13|80.27|77.39|80.01|77.13|0
1653631150000|2022-05-27 05:59:10|80.12|77.24|80.01|77.13|80.12|77.24|80.01|77.13|0
1653631170000|2022-05-27 05:59:30|79.91|77.03|79.66|76.78|79.91|77.03|79.66|76.78|0
1653631180000|2022-05-27 05:59:40|79.7|76.82|79.5|76.62|79.7|76.82|79.5|76.62|0
1653631190000|2022-05-27 05:59:50|79.55|76.67|79.4|76.52|79.6|76.72|79.4|76.52|0
1653631200000|2022-05-27 06:00:00|79.45|76.57|79.81|76.93|79.81|76.93|79.45|76.57|0
1653631210000|2022-05-27 06:00:10|79.7|76.82|79.91|77.03|79.91|77.03|79.7|76.82|0
1653631220000|2022-05-27 06:00:20|79.86|76.98|80.53|77.65|80.63|77.75|79.86|76.98|0
1653631230000|2022-05-27 06:00:30|80.63|77.75|80.53|77.65|80.63|77.75|80.53|77.65|0
1653631240000|2022-05-27 06:00:40|80.63|77.75|80.22|77.34|80.63|77.75|80.22|77.34|0
1653631250000|2022-05-27 06:00:50|80.11|77.23|80.01|77.13|80.11|77.23|79.91|77.03|0
1653631260000|2022-05-27 06:01:00|80.11|77.23|79.96|77.08|80.11|77.23|79.96|77.08|0
1653631270000|2022-05-27 06:01:10|80.11|77.23|80.11|77.23|80.11|77.23|80.06|77.18|0
1653631280000|2022-05-27 06:01:20|79.91|77.03|80.01|77.13|80.01|77.13|79.91|77.03|0
1653631290000|2022-05-27 06:01:30|79.96|77.08|79.7|76.82|79.96|77.08|79.7|76.82|0
1653631300000|2022-05-27 06:01:40|79.65|76.77|79.86|76.98|79.86|76.98|79.6|76.72|0
1653631310000|2022-05-27 06:01:50|79.65|76.77|79.6|76.72|79.7|76.82|79.6|76.72|0
1653631320000|2022-05-27 06:02:00|79.65|76.77|79.39|76.51|79.7|76.82|79.39|76.51|0
1653631330000|2022-05-27 06:02:10|79.29|76.41|79.6|76.72|79.6|76.72|79.29|76.41|0
1653631340000|2022-05-27 06:02:20|79.5|76.62|79.8|76.92|79.8|76.92|79.5|76.62|0
1653631350000|2022-05-27 06:02:30|80.01|77.13|80.11|77.23|80.11|77.23|80.01|77.13|0
1653631360000|2022-05-27 06:02:40|80.21|77.33|80.32|77.44|80.32|77.44|80.21|77.33|0
1653631370000|2022-05-27 06:02:50|80.11|77.23|80.06|77.18|80.11|77.23|80.01|77.13|0
1653631380000|2022-05-27 06:03:00|80.11|77.23|80.16|77.28|80.21|77.33|80.11|77.23|0
1653631390000|2022-05-27 06:03:10|80.21|77.33|80.11|77.23|80.21|77.33|80.11|77.23|0
1653631400000|2022-05-27 06:03:20|80.01|77.13|80.21|77.33|80.21|77.33|80.01|77.13|0
1653631410000|2022-05-27 06:03:30|80.32|77.44|80.16|77.28|80.32|77.44|80.16|77.28|0
1653631420000|2022-05-27 06:03:40|80.11|77.23|79.8|76.92|80.16|77.28|79.8|76.92|0
1653631430000|2022-05-27 06:03:50|79.75|76.87|79.7|76.82|79.75|76.87|79.7|76.82|0
1653631440000|2022-05-27 06:04:00|79.49|76.61|79.49|76.61|79.49|76.61|79.39|76.51|0
1653631450000|2022-05-27 06:04:10|79.34|76.46|79.49|76.61|79.49|76.61|79.34|76.46|0
1653631460000|2022-05-27 06:04:20|79.39|76.51|79.59|76.71|79.59|76.71|79.39|76.51|0
1653631470000|2022-05-27 06:04:30|79.7|76.82|79.65|76.77|79.7|76.82|79.65|76.77|0
1653631480000|2022-05-27 06:04:40|79.59|76.71|79.49|76.61|79.59|76.71|79.49|76.61|0
1653631500000|2022-05-27 06:05:00|79.39|76.51|79.34|76.46|79.39|76.51|79.34|76.46|0
1653631510000|2022-05-27 06:05:10|79.49|76.61|79.49|76.61|79.49|76.61|79.39|76.51|0
1653631520000|2022-05-27 06:05:20|79.44|76.56|79.39|76.51|79.44|76.56|79.39|76.51|0
1653631530000|2022-05-27 06:05:30|79.49|76.61|79.59|76.71|79.59|76.71|79.49|76.61|0
1653631540000|2022-05-27 06:05:40|79.7|76.82|79.7|76.82|79.7|76.82|79.7|76.82|0
1653631550000|2022-05-27 06:05:50|79.69|76.81|79.69|76.81|79.69|76.81|79.69|76.81|0
1653631560000|2022-05-27 06:06:00|79.9|77.02|80|77.12|80|77.12|79.9|77.02|0
1653631570000|2022-05-27 06:06:10|80.11|77.23|80.11|77.23|80.11|77.23|80.11|77.23|0
1653631580000|2022-05-27 06:06:20|79.9|77.02|80.21|77.33|80.21|77.33|79.9|77.02|0
1653631590000|2022-05-27 06:06:30|80.11|77.23|80.11|77.23|80.11|77.23|80.11|77.23|0
1653631600000|2022-05-27 06:06:40|80|77.12|79.9|77.02|80|77.12|79.9|77.02|0
1653631610000|2022-05-27 06:06:50|79.85|76.97|79.8|76.92|79.85|76.97|79.8|76.92|0
1653631620000|2022-05-27 06:07:00|79.85|76.97|80.05|77.17|80.06|77.18|79.85|76.97|0
1653631630000|2022-05-27 06:07:10|80|77.12|80.1|77.22|80.1|77.22|80|77.12|0
1653631640000|2022-05-27 06:07:20|80.21|77.33|80.21|77.33|80.21|77.33|80.21|77.33|0
1653631650000|2022-05-27 06:07:30|80.36|77.48|80.31|77.43|80.36|77.48|80.31|77.43|0
1653631670000|2022-05-27 06:07:50|80.21|77.33|80.21|77.33|80.21|77.33|80.21|77.33|0
1653631680000|2022-05-27 06:08:00|80.31|77.43|80.41|77.53|80.41|77.53|80.31|77.43|0
1653631690000|2022-05-27 06:08:10|80.52|77.64|80.78|77.9|81.03|78.15|80.52|77.64|0
1653631700000|2022-05-27 06:08:20|80.83|77.95|80.83|77.95|80.88|78|80.83|77.95|0
1653631710000|2022-05-27 06:08:30|80.93|78.05|81.14|78.26|81.14|78.26|80.93|78.05|0
1653631720000|2022-05-27 06:08:40|81.24|78.36|81.24|78.36|81.24|78.36|81.19|78.31|0
1653631730000|2022-05-27 06:08:50|81.19|78.31|81.03|78.15|81.24|78.36|81.03|78.15|0
1653631740000|2022-05-27 06:09:00|81.14|78.26|81.09|78.21|81.14|78.26|81.09|78.21|0
1653631750000|2022-05-27 06:09:10|81.03|78.15|80.93|78.05|81.03|78.15|80.93|78.05|0
1653631760000|2022-05-27 06:09:20|80.82|77.94|80.72|77.84|80.82|77.94|80.72|77.84|0
1653631770000|2022-05-27 06:09:30|80.77|77.89|80.72|77.84|80.77|77.89|80.72|77.84|0
1653631780000|2022-05-27 06:09:40|80.82|77.94|80.82|77.94|80.88|78|80.82|77.94|0
1653631790000|2022-05-27 06:09:50|80.77|77.89|80.72|77.84|80.77|77.89|80.72|77.84|0
1653631800000|2022-05-27 06:10:00|80.62|77.74|80.62|77.74|80.62|77.74|80.62|77.74|0
1653631810000|2022-05-27 06:10:10|80.57|77.69|80.62|77.74|80.62|77.74|80.57|77.69|0
1653631820000|2022-05-27 06:10:20|80.57|77.69|80.62|77.74|80.62|77.74|80.51|77.63|0
1653631830000|2022-05-27 06:10:30|80.57|77.69|80.62|77.74|80.62|77.74|80.57|77.69|0
1653631840000|2022-05-27 06:10:40|80.82|77.94|80.82|77.94|80.82|77.94|80.82|77.94|0
1653631850000|2022-05-27 06:10:50|80.72|77.84|80.72|77.84|80.72|77.84|80.72|77.84|0
1653631860000|2022-05-27 06:11:00|80.61|77.73|80.51|77.63|80.61|77.73|80.51|77.63|0
1653631870000|2022-05-27 06:11:10|80.46|77.58|80.36|77.48|80.46|77.58|80.36|77.48|0
1653631880000|2022-05-27 06:11:20|80.41|77.53|80.36|77.48|80.41|77.53|80.36|77.48|0
1653631890000|2022-05-27 06:11:30|80.1|77.22|80.1|77.22|80.1|77.22|80.1|77.22|0
1653631900000|2022-05-27 06:11:40|80.2|77.32|80.2|77.32|80.2|77.32|80.2|77.32|0
1653631910000|2022-05-27 06:11:50|80.25|77.37|80.05|77.17|80.25|77.37|80.05|77.17|0
1653631920000|2022-05-27 06:12:00|79.84|76.96|79.79|76.91|79.89|77.01|79.79|76.91|0
1653631930000|2022-05-27 06:12:10|79.84|76.96|79.79|76.91|79.84|76.96|79.79|76.91|0
1653631950000|2022-05-27 06:12:30|79.58|76.7|79.68|76.8|79.68|76.8|79.58|76.7|0
1653631960000|2022-05-27 06:12:40|79.79|76.91|79.79|76.91|79.79|76.91|79.79|76.91|0
1653631970000|2022-05-27 06:12:50|79.68|76.8|79.68|76.8|79.68|76.8|79.68|76.8|0
1653631980000|2022-05-27 06:13:00|79.63|76.75|79.74|76.86|79.74|76.86|79.63|76.75|0
1653631990000|2022-05-27 06:13:10|79.79|76.91|79.79|76.91|79.89|77.01|79.79|76.91|0
1653632000000|2022-05-27 06:13:20|79.89|77.01|80.09|77.21|80.09|77.21|79.89|77.01|0
1653632010000|2022-05-27 06:13:30|80.2|77.32|80.2|77.32|80.2|77.32|80.09|77.21|0
1653632020000|2022-05-27 06:13:40|80.3|77.42|80.4|77.52|80.4|77.52|80.2|77.32|0
1653632030000|2022-05-27 06:13:50|80.46|77.58|80.35|77.47|80.46|77.58|80.35|77.47|0
1653632040000|2022-05-27 06:14:00|80.4|77.52|80.35|77.47|80.4|77.52|80.35|77.47|0
1653632050000|2022-05-27 06:14:10|80.15|77.27|80.2|77.32|80.25|77.37|80.15|77.27|0
1653632060000|2022-05-27 06:14:20|80.25|77.37|80.2|77.32|80.25|77.37|80.2|77.32|0
1653632070000|2022-05-27 06:14:30|80.3|77.42|80.2|77.32|80.3|77.42|80.2|77.32|0
1653632080000|2022-05-27 06:14:40|80.09|77.21|80.09|77.21|80.09|77.21|80.09|77.21|0
1653632090000|2022-05-27 06:14:50|79.89|77.01|79.89|77.01|79.89|77.01|79.89|77.01|0
1653632100000|2022-05-27 06:15:00|79.99|77.11|79.94|77.06|79.99|77.11|79.94|77.06|0
1653632110000|2022-05-27 06:15:10|79.89|77.01|79.94|77.06|79.99|77.11|79.89|77.01|0
1653632120000|2022-05-27 06:15:20|79.99|77.11|79.94|77.06|79.99|77.11|79.94|77.06|0
1653632130000|2022-05-27 06:15:30|79.88|77|79.78|76.9|79.88|77|79.78|76.9|0
1653632140000|2022-05-27 06:15:40|79.84|76.96|79.78|76.9|79.88|77|79.78|76.9|0
1653632150000|2022-05-27 06:15:50|79.73|76.85|79.73|76.85|79.73|76.85|79.73|76.85|0
1653632160000|2022-05-27 06:16:00|79.78|76.9|79.73|76.85|79.78|76.9|79.73|76.85|0
1653632170000|2022-05-27 06:16:10|79.78|76.9|79.68|76.8|79.78|76.9|79.63|76.75|0
1653632180000|2022-05-27 06:16:20|79.63|76.75|79.63|76.75|79.63|76.75|79.63|76.75|0
1653632190000|2022-05-27 06:16:30|79.58|76.7|79.47|76.59|79.58|76.7|79.47|76.59|0
1653632200000|2022-05-27 06:16:40|79.27|76.39|79.37|76.49|79.42|76.54|79.27|76.39|0
1653632210000|2022-05-27 06:16:50|79.27|76.39|79.37|76.49|79.37|76.49|79.27|76.39|0
1653632220000|2022-05-27 06:17:00|79.27|76.39|79.47|76.59|79.47|76.59|79.27|76.39|0
1653632230000|2022-05-27 06:17:10|79.37|76.49|79.27|76.39|79.37|76.49|79.27|76.39|0
1653632240000|2022-05-27 06:17:20|79.32|76.44|79.32|76.44|79.32|76.44|79.32|76.44|0
1653632250000|2022-05-27 06:17:30|79.37|76.49|79.27|76.39|79.37|76.49|79.27|76.39|0
1653632260000|2022-05-27 06:17:40|79.32|76.44|79.47|76.59|79.47|76.59|79.32|76.44|0
1653632270000|2022-05-27 06:17:50|79.57|76.69|79.57|76.69|79.57|76.69|79.47|76.59|0
1653632280000|2022-05-27 06:18:00|79.68|76.8|79.68|76.8|79.78|76.9|79.68|76.8|0
1653632290000|2022-05-27 06:18:10|79.63|76.75|79.78|76.9|79.78|76.9|79.63|76.75|0
1653632300000|2022-05-27 06:18:20|79.83|76.95|79.88|77|79.88|77|79.83|76.95|0
1653632310000|2022-05-27 06:18:30|79.98|77.1|79.88|77|79.98|77.1|79.88|77|0
1653632320000|2022-05-27 06:18:40|79.83|76.95|79.88|77|79.88|77|79.83|76.95|0
1653632330000|2022-05-27 06:18:50|79.93|77.05|79.83|76.95|79.98|77.1|79.83|76.95|0
1653632340000|2022-05-27 06:19:00|79.78|76.9|79.78|76.9|79.78|76.9|79.78|76.9|0
1653632350000|2022-05-27 06:19:10|80.08|77.2|80.08|77.2|80.08|77.2|80.08|77.2|0
1653632360000|2022-05-27 06:19:20|79.88|77|79.93|77.05|79.93|77.05|79.88|77|0
1653632370000|2022-05-27 06:19:30|79.88|77|79.88|77|79.88|77|79.88|77|0
1653632380000|2022-05-27 06:19:40|79.78|76.9|79.83|76.95|79.83|76.95|79.78|76.9|0
1653632390000|2022-05-27 06:19:50|79.88|77|79.75|76.87|79.88|77|79.65|76.77|0
1653632400000|2022-05-27 06:20:00|79.86|76.98|79.65|76.77|79.86|76.98|79.65|76.77|0
1653632410000|2022-05-27 06:20:10|79.75|76.87|79.65|76.77|79.75|76.87|79.65|76.77|0
1653632420000|2022-05-27 06:20:20|79.7|76.82|79.65|76.77|79.7|76.82|79.65|76.77|0
1653632430000|2022-05-27 06:20:30|79.7|76.82|79.65|76.77|79.7|76.82|79.65|76.77|0
1653632440000|2022-05-27 06:20:40|79.75|76.87|79.96|77.08|79.96|77.08|79.75|76.87|0
1653632450000|2022-05-27 06:20:50|79.75|76.87|79.75|76.87|79.75|76.87|79.75|76.87|0
1653632460000|2022-05-27 06:21:00|79.85|76.97|79.91|77.03|79.91|77.03|79.85|76.97|0
1653632470000|2022-05-27 06:21:10|79.85|76.97|79.91|77.03|79.91|77.03|79.85|76.97|0
1653632480000|2022-05-27 06:21:20|79.85|76.97|79.6|76.72|79.85|76.97|79.6|76.72|0
1653632490000|2022-05-27 06:21:30|79.65|76.77|79.49|76.61|79.65|76.77|79.49|76.61|0
1653632500000|2022-05-27 06:21:40|79.29|76.41|79.13|76.25|79.34|76.46|79.13|76.25|0
1653632510000|2022-05-27 06:21:50|79.24|76.36|79.34|76.46|79.34|76.46|79.24|76.36|0
1653632520000|2022-05-27 06:22:00|79.24|76.36|79.24|76.36|79.24|76.36|79.24|76.36|0
1653632530000|2022-05-27 06:22:10|79.34|76.46|79.65|76.77|79.65|76.77|79.34|76.46|0
1653632540000|2022-05-27 06:22:20|79.54|76.66|79.65|76.77|79.65|76.77|79.54|76.66|0
1653632550000|2022-05-27 06:22:30|79.7|76.82|79.75|76.87|79.8|76.92|79.7|76.82|0
1653632560000|2022-05-27 06:22:40|79.8|76.92|79.75|76.87|79.85|76.97|79.75|76.87|0
1653632570000|2022-05-27 06:22:50|79.7|76.82|79.7|76.82|79.7|76.82|79.64|76.76|0
1653632580000|2022-05-27 06:23:00|79.64|76.76|79.75|76.87|79.75|76.87|79.64|76.76|0
1653632590000|2022-05-27 06:23:10|79.7|76.82|79.75|76.87|79.75|76.87|79.7|76.82|0
1653632600000|2022-05-27 06:23:20|79.9|77.02|79.85|76.97|79.9|77.02|79.85|76.97|0
1653632610000|2022-05-27 06:23:30|79.9|77.02|79.9|77.02|79.95|77.07|79.9|77.02|0
1653632620000|2022-05-27 06:23:40|79.95|77.07|79.95|77.07|79.95|77.07|79.95|77.07|0
1653632630000|2022-05-27 06:23:50|80.06|77.18|80.06|77.18|80.06|77.18|80.06|77.18|0
1653632640000|2022-05-27 06:24:00|79.95|77.07|80.05|77.17|80.05|77.17|79.95|77.07|0
1653632650000|2022-05-27 06:24:10|79.85|76.97|79.85|76.97|79.85|76.97|79.75|76.87|0
1653632660000|2022-05-27 06:24:20|79.95|77.07|80|77.12|80|77.12|79.95|77.07|0
1653632670000|2022-05-27 06:24:30|79.95|77.07|79.85|76.97|79.95|77.07|79.85|76.97|0
1653632680000|2022-05-27 06:24:40|79.9|77.02|79.9|77.02|79.9|77.02|79.9|77.02|0
1653632690000|2022-05-27 06:24:50|79.95|77.07|79.85|76.97|79.95|77.07|79.85|76.97|0
1653632700000|2022-05-27 06:25:00|79.8|76.92|79.95|77.07|80.05|77.17|79.8|76.92|0
1653632710000|2022-05-27 06:25:10|79.85|76.97|79.95|77.07|79.95|77.07|79.85|76.97|0
1653632720000|2022-05-27 06:25:20|80.05|77.17|80.05|77.17|80.05|77.17|80.05|77.17|0
1653632730000|2022-05-27 06:25:30|80.16|77.28|80.36|77.48|80.36|77.48|80.16|77.28|0
1653632740000|2022-05-27 06:25:40|80.57|77.69|80.78|77.9|80.78|77.9|80.57|77.69|0
1653632750000|2022-05-27 06:25:50|80.73|77.85|80.57|77.69|80.78|77.9|80.57|77.69|0
1653632760000|2022-05-27 06:26:00|80.52|77.64|80.52|77.64|80.52|77.64|80.52|77.64|0
1653632770000|2022-05-27 06:26:10|80.47|77.59|80.36|77.48|80.47|77.59|80.36|77.48|0
1653632780000|2022-05-27 06:26:20|80.26|77.38|80.26|77.38|80.26|77.38|80.26|77.38|0
1653632800000|2022-05-27 06:26:40|80.15|77.27|80.21|77.33|80.21|77.33|80.15|77.27|0
1653632810000|2022-05-27 06:26:50|80.26|77.38|80.21|77.33|80.26|77.38|80.15|77.27|0
1653632820000|2022-05-27 06:27:00|80.05|77.17|80.05|77.17|80.1|77.22|80.05|77.17|0
1653632830000|2022-05-27 06:27:10|79.95|77.07|80.05|77.17|80.05|77.17|79.95|77.07|0
1653632840000|2022-05-27 06:27:20|80.15|77.27|80.15|77.27|80.15|77.27|80.15|77.27|0
1653632850000|2022-05-27 06:27:30|80.1|77.22|80.15|77.27|80.15|77.27|80.1|77.22|0
1653632860000|2022-05-27 06:27:40|80.1|77.22|80.05|77.17|80.15|77.27|80.05|77.17|0
1653632870000|2022-05-27 06:27:50|80.15|77.27|80.15|77.27|80.15|77.27|79.9|77.02|0
1653632880000|2022-05-27 06:28:00|80.1|77.22|80.05|77.17|80.1|77.22|79.95|77.07|0
1653632890000|2022-05-27 06:28:10|80.15|77.27|80.15|77.27|80.15|77.27|80.15|77.27|0
1653632900000|2022-05-27 06:28:20|80.05|77.17|79.94|77.06|80.05|77.17|79.94|77.06|0
1653632910000|2022-05-27 06:28:30|79.84|76.96|79.94|77.06|79.94|77.06|79.84|76.96|0
1653632920000|2022-05-27 06:28:40|79.84|76.96|79.74|76.86|79.84|76.96|79.74|76.86|0
1653632940000|2022-05-27 06:29:00|79.63|76.75|79.53|76.65|79.63|76.75|79.53|76.65|0
1653632950000|2022-05-27 06:29:10|79.43|76.55|79.33|76.45|79.43|76.55|79.33|76.45|0
1653632960000|2022-05-27 06:29:20|79.43|76.55|79.43|76.55|79.43|76.55|79.43|76.55|0
1653632980000|2022-05-27 06:29:40|79.38|76.5|79.33|76.45|79.43|76.55|79.33|76.45|0
1653633000000|2022-05-27 06:30:00|79.43|76.55|79.43|76.55|79.53|76.65|79.43|76.55|0
1653633010000|2022-05-27 06:30:10|79.38|76.5|79.43|76.55|79.43|76.55|79.32|76.44|0
1653633020000|2022-05-27 06:30:20|79.38|76.5|79.43|76.55|79.43|76.55|79.38|76.5|0
1653633030000|2022-05-27 06:30:30|79.53|76.65|79.48|76.6|79.53|76.65|79.43|76.55|0
1653633040000|2022-05-27 06:30:40|79.53|76.65|79.53|76.65|79.53|76.65|79.53|76.65|0
1653633050000|2022-05-27 06:30:50|79.63|76.75|79.63|76.75|79.63|76.75|79.58|76.7|0
1653633060000|2022-05-27 06:31:00|79.53|76.65|79.73|76.85|79.73|76.85|79.53|76.65|0
1653633070000|2022-05-27 06:31:10|79.79|76.91|79.73|76.85|79.84|76.96|79.73|76.85|0
1653633080000|2022-05-27 06:31:20|79.79|76.91|79.68|76.8|79.79|76.91|79.63|76.75|0
1653633090000|2022-05-27 06:31:30|79.73|76.85|79.73|76.85|79.73|76.85|79.73|76.85|0
1653633100000|2022-05-27 06:31:40|79.63|76.75|79.73|76.85|79.73|76.85|79.63|76.75|0
1653633110000|2022-05-27 06:31:50|79.63|76.75|79.73|76.85|79.73|76.85|79.63|76.75|0
1653633130000|2022-05-27 06:32:10|79.79|76.91|79.84|76.96|79.84|76.96|79.79|76.91|0
1653633140000|2022-05-27 06:32:20|79.79|76.91|79.73|76.85|79.79|76.91|79.73|76.85|0
1653633150000|2022-05-27 06:32:30|79.84|76.96|79.73|76.85|79.84|76.96|79.73|76.85|0
1653633160000|2022-05-27 06:32:40|79.83|76.95|79.83|76.95|79.83|76.95|79.83|76.95|0
1653633170000|2022-05-27 06:32:50|79.94|77.06|79.94|77.06|79.94|77.06|79.83|76.95|0
1653633180000|2022-05-27 06:33:00|79.83|76.95|80.14|77.26|80.14|77.26|79.83|76.95|0
1653633190000|2022-05-27 06:33:10|80.04|77.16|80.14|77.26|80.14|77.26|80.04|77.16|0
1653633200000|2022-05-27 06:33:20|80.09|77.21|80.14|77.26|80.14|77.26|80.09|77.21|0
1653633210000|2022-05-27 06:33:30|80.04|77.16|80.14|77.26|80.14|77.26|80.04|77.16|0
1653633220000|2022-05-27 06:33:40|80.04|77.16|79.94|77.06|80.04|77.16|79.94|77.06|0
1653633230000|2022-05-27 06:33:50|79.83|76.95|79.68|76.8|79.83|76.95|79.68|76.8|0
1653633240000|2022-05-27 06:34:00|79.73|76.85|79.73|76.85|79.73|76.85|79.73|76.85|0
1653633250000|2022-05-27 06:34:10|79.63|76.75|79.52|76.64|79.63|76.75|79.52|76.64|0
1653633260000|2022-05-27 06:34:20|79.47|76.59|79.42|76.54|79.47|76.59|79.42|76.54|0
1653633270000|2022-05-27 06:34:30|79.52|76.64|79.52|76.64|79.52|76.64|79.52|76.64|0
1653633280000|2022-05-27 06:34:40|79.42|76.54|79.37|76.49|79.42|76.54|79.37|76.49|0
1653633290000|2022-05-27 06:34:50|79.42|76.54|79.42|76.54|79.42|76.54|79.32|76.44|0
1653633300000|2022-05-27 06:35:00|79.37|76.49|79.32|76.44|79.37|76.49|79.32|76.44|0
1653633310000|2022-05-27 06:35:10|79.11|76.23|79.32|76.44|79.42|76.54|79.11|76.23|0
1653633320000|2022-05-27 06:35:20|79.27|76.39|79.21|76.33|79.27|76.39|79.21|76.33|0
1653633330000|2022-05-27 06:35:30|79.27|76.39|79.37|76.49|79.37|76.49|79.27|76.39|0
1653633340000|2022-05-27 06:35:40|79.42|76.54|79.47|76.59|79.52|76.64|79.42|76.54|0
1653633350000|2022-05-27 06:35:50|79.52|76.64|79.62|76.74|79.62|76.74|79.52|76.64|0
1653633360000|2022-05-27 06:36:00|79.52|76.64|79.52|76.64|79.52|76.64|79.52|76.64|0
1653633370000|2022-05-27 06:36:10|79.32|76.44|79.42|76.54|79.42|76.54|79.32|76.44|0
1653633380000|2022-05-27 06:36:20|79.31|76.43|79.31|76.43|79.31|76.43|79.31|76.43|0
1653633390000|2022-05-27 06:36:30|79.21|76.33|79.21|76.33|79.21|76.33|79.21|76.33|0
1653633400000|2022-05-27 06:36:40|79.11|76.23|79.21|76.33|79.21|76.33|79.11|76.23|0
1653633410000|2022-05-27 06:36:50|79.26|76.38|79.42|76.54|79.42|76.54|79.26|76.38|0
1653633420000|2022-05-27 06:37:00|79.52|76.64|79.42|76.54|79.52|76.64|79.42|76.54|0
1653633430000|2022-05-27 06:37:10|79.31|76.43|79.21|76.33|79.31|76.43|79.21|76.33|0
1653633440000|2022-05-27 06:37:20|79.11|76.23|79.26|76.38|79.31|76.43|79.11|76.23|0
1653633450000|2022-05-27 06:37:30|79.21|76.33|79.42|76.54|79.42|76.54|79.11|76.23|0
1653633460000|2022-05-27 06:37:40|79.21|76.33|79.21|76.33|79.21|76.33|79.21|76.33|0
1653633470000|2022-05-27 06:37:50|79.31|76.43|79.26|76.38|79.31|76.43|79.26|76.38|0
1653633480000|2022-05-27 06:38:00|79.31|76.43|79.21|76.33|79.31|76.43|79.21|76.33|0
1653633490000|2022-05-27 06:38:10|79.31|76.43|79.21|76.33|79.31|76.43|79.21|76.33|0
1653633500000|2022-05-27 06:38:20|79.16|76.28|79.11|76.23|79.16|76.28|79.11|76.23|0
1653633510000|2022-05-27 06:38:30|79.21|76.33|79.21|76.33|79.26|76.38|79.21|76.33|0
1653633520000|2022-05-27 06:38:40|79.31|76.43|79.41|76.53|79.41|76.53|79.31|76.43|0
1653633530000|2022-05-27 06:38:50|79.31|76.43|79.31|76.43|79.31|76.43|79.31|76.43|0
1653633540000|2022-05-27 06:39:00|79.36|76.48|79.41|76.53|79.41|76.53|79.36|76.48|0
1653633550000|2022-05-27 06:39:10|79.47|76.59|79.52|76.64|79.52|76.64|79.47|76.59|0
1653633560000|2022-05-27 06:39:20|79.62|76.74|79.62|76.74|79.62|76.74|79.52|76.64|0
1653633570000|2022-05-27 06:39:30|79.57|76.69|79.51|76.63|79.57|76.69|79.51|76.63|0
1653633580000|2022-05-27 06:39:40|79.47|76.59|79.57|76.69|79.62|76.74|79.47|76.59|0
1653633590000|2022-05-27 06:39:50|79.62|76.74|79.62|76.74|79.62|76.74|79.62|76.74|0
1653633600000|2022-05-27 06:40:00|79.57|76.69|79.62|76.74|79.62|76.74|79.57|76.69|0
1653633610000|2022-05-27 06:40:10|79.72|76.84|79.72|76.84|79.72|76.84|79.72|76.84|0
1653633620000|2022-05-27 06:40:20|79.82|76.94|79.72|76.84|79.82|76.94|79.72|76.84|0
1653633630000|2022-05-27 06:40:30|79.82|76.94|79.72|76.84|79.82|76.94|79.72|76.84|0
1653633640000|2022-05-27 06:40:40|79.82|76.94|79.82|76.94|79.82|76.94|79.82|76.94|0
1653633650000|2022-05-27 06:40:50|79.77|76.89|79.72|76.84|79.77|76.89|79.72|76.84|0
1653633660000|2022-05-27 06:41:00|79.92|77.04|80.03|77.15|80.03|77.15|79.92|77.04|0
1653633670000|2022-05-27 06:41:10|80.13|77.25|80.13|77.25|80.13|77.25|80.13|77.25|0
1653633680000|2022-05-27 06:41:20|80.03|77.15|80.03|77.15|80.03|77.15|80.03|77.15|0
1653633720000|2022-05-27 06:42:00|80.13|77.25|80.03|77.15|80.13|77.25|80.03|77.15|0
1653633730000|2022-05-27 06:42:10|79.92|77.04|79.92|77.04|79.92|77.04|79.82|76.94|0
1653633740000|2022-05-27 06:42:20|80.03|77.15|80.08|77.2|80.08|77.2|80.03|77.15|0
1653633750000|2022-05-27 06:42:30|80.03|77.15|80.13|77.25|80.13|77.25|80.03|77.15|0
1653633760000|2022-05-27 06:42:40|80.23|77.35|80.23|77.35|80.23|77.35|80.23|77.35|0
1653633770000|2022-05-27 06:42:50|80.13|77.25|80.13|77.25|80.13|77.25|80.13|77.25|0
1653633780000|2022-05-27 06:43:00|80.02|77.14|79.82|76.94|80.02|77.14|79.82|76.94|0
1653633790000|2022-05-27 06:43:10|79.71|76.83|79.71|76.83|79.71|76.83|79.71|76.83|0
1653633800000|2022-05-27 06:43:20|79.82|76.94|79.82|76.94|79.87|76.99|79.82|76.94|0
1653633810000|2022-05-27 06:43:30|79.87|76.99|79.97|77.09|79.97|77.09|79.87|76.99|0
1653633820000|2022-05-27 06:43:40|79.92|77.04|79.92|77.04|79.97|77.09|79.92|77.04|0
1653633830000|2022-05-27 06:43:50|79.82|76.94|79.82|76.94|79.82|76.94|79.82|76.94|0
1653633840000|2022-05-27 06:44:00|79.71|76.83|79.71|76.83|79.71|76.83|79.71|76.83|0
1653633850000|2022-05-27 06:44:10|79.61|76.73|79.51|76.63|79.61|76.73|79.51|76.63|0
1653633860000|2022-05-27 06:44:20|79.71|76.83|79.51|76.63|79.71|76.83|79.51|76.63|0
1653633870000|2022-05-27 06:44:30|79.4|76.52|79.3|76.42|79.51|76.63|79.3|76.42|0
1653633880000|2022-05-27 06:44:40|79.35|76.47|79.4|76.52|79.51|76.63|79.35|76.47|0
1653633890000|2022-05-27 06:44:50|79.46|76.58|79.4|76.52|79.46|76.58|79.4|76.52|0
1653633900000|2022-05-27 06:45:00|79.35|76.47|79.51|76.63|79.51|76.63|79.35|76.47|0
1653633910000|2022-05-27 06:45:10|79.4|76.52|79.4|76.52|79.51|76.63|79.4|76.52|0
1653633920000|2022-05-27 06:45:20|79.3|76.42|79.4|76.52|79.4|76.52|79.3|76.42|0
1653633930000|2022-05-27 06:45:30|79.3|76.42|79.3|76.42|79.3|76.42|79.3|76.42|0
1653633940000|2022-05-27 06:45:40|79.35|76.47|79.3|76.42|79.35|76.47|79.2|76.32|0
1653633960000|2022-05-27 06:46:00|79.2|76.32|79.3|76.42|79.4|76.52|79.2|76.32|0
1653633970000|2022-05-27 06:46:10|79.4|76.52|79.4|76.52|79.4|76.52|79.35|76.47|0
1653633980000|2022-05-27 06:46:20|79.3|76.42|79.3|76.42|79.35|76.47|79.3|76.42|0
1653633990000|2022-05-27 06:46:30|79.2|76.32|79.09|76.21|79.2|76.32|79.09|76.21|0
1653634000000|2022-05-27 06:46:40|78.99|76.11|78.99|76.11|79.04|76.16|78.99|76.11|0
1653634020000|2022-05-27 06:47:00|78.89|76.01|78.68|75.8|78.89|76.01|78.68|75.8|0
1653634030000|2022-05-27 06:47:10|78.79|75.91|78.79|75.91|78.79|75.91|78.79|75.91|0
1653634040000|2022-05-27 06:47:20|78.89|76.01|78.99|76.11|78.99|76.11|78.89|76.01|0
1653634050000|2022-05-27 06:47:30|78.89|76.01|78.79|75.91|78.89|76.01|78.79|75.91|0
1653634060000|2022-05-27 06:47:40|78.89|76.01|78.89|76.01|78.89|76.01|78.89|76.01|0
1653634070000|2022-05-27 06:47:50|78.84|75.96|78.89|76.01|78.89|76.01|78.84|75.96|0
1653634080000|2022-05-27 06:48:00|78.99|76.11|78.99|76.11|79.09|76.21|78.99|76.11|0
1653634090000|2022-05-27 06:48:10|78.89|76.01|78.99|76.11|78.99|76.11|78.89|76.01|0
1653634110000|2022-05-27 06:48:30|79.09|76.21|79.09|76.21|79.09|76.21|79.09|76.21|0
1653634120000|2022-05-27 06:48:40|79.19|76.31|79.19|76.31|79.19|76.31|79.19|76.31|0
1653634130000|2022-05-27 06:48:50|79.14|76.26|79.19|76.31|79.19|76.31|79.14|76.26|0
1653634150000|2022-05-27 06:49:10|78.99|76.11|79.09|76.21|79.09|76.21|78.99|76.11|0
1653634160000|2022-05-27 06:49:20|78.99|76.11|79.09|76.21|79.09|76.21|78.99|76.11|0
1653634170000|2022-05-27 06:49:30|79.19|76.31|79.19|76.31|79.29|76.41|79.19|76.31|0
1653634200000|2022-05-27 06:50:00|79.24|76.36|79.19|76.31|79.24|76.36|79.19|76.31|0
1653634210000|2022-05-27 06:50:10|79.09|76.21|78.99|76.11|79.09|76.21|78.99|76.11|0
1653634220000|2022-05-27 06:50:20|79.09|76.21|78.83|75.95|79.09|76.21|78.83|75.95|0
1653634230000|2022-05-27 06:50:30|78.78|75.9|78.68|75.8|78.78|75.9|78.68|75.8|0
1653634240000|2022-05-27 06:50:40|78.58|75.7|78.58|75.7|78.58|75.7|78.58|75.7|0
1653634250000|2022-05-27 06:50:50|78.53|75.65|78.58|75.7|78.58|75.7|78.53|75.65|0
1653634260000|2022-05-27 06:51:00|78.53|75.65|78.58|75.7|78.63|75.75|78.53|75.65|0
1653634270000|2022-05-27 06:51:10|78.53|75.65|78.58|75.7|78.58|75.7|78.53|75.65|0
1653634280000|2022-05-27 06:51:20|78.53|75.65|78.47|75.59|78.53|75.65|78.47|75.59|0
1653634290000|2022-05-27 06:51:30|78.42|75.54|78.37|75.49|78.42|75.54|78.37|75.49|0
1653634300000|2022-05-27 06:51:40|78.27|75.39|78.17|75.29|78.27|75.39|78.17|75.29|0
1653634310000|2022-05-27 06:51:50|78.22|75.34|78.27|75.39|78.27|75.39|78.22|75.34|0
1653634320000|2022-05-27 06:52:00|78.22|75.34|78.27|75.39|78.27|75.39|78.22|75.34|0
1653634330000|2022-05-27 06:52:10|78.07|75.19|78.07|75.19|78.07|75.19|78.07|75.19|0
1653634340000|2022-05-27 06:52:20|77.96|75.08|78.07|75.19|78.07|75.19|77.96|75.08|0
1653634350000|2022-05-27 06:52:30|78.17|75.29|78.17|75.29|78.17|75.29|78.17|75.29|0
1653634360000|2022-05-27 06:52:40|78.22|75.34|78.27|75.39|78.27|75.39|78.22|75.34|0
1653634370000|2022-05-27 06:52:50|78.37|75.49|77.86|74.98|78.37|75.49|77.86|74.98|0
1653634380000|2022-05-27 06:53:00|77.76|74.88|77.66|74.78|77.76|74.88|77.66|74.78|0
1653634390000|2022-05-27 06:53:10|77.51|74.63|77.56|74.68|77.56|74.68|77.51|74.63|0
1653634400000|2022-05-27 06:53:20|77.66|74.78|77.66|74.78|77.66|74.78|77.66|74.78|0
1653634410000|2022-05-27 06:53:30|77.76|74.88|77.76|74.88|77.86|74.98|77.76|74.88|0
1653634420000|2022-05-27 06:53:40|77.81|74.93|77.86|74.98|77.86|74.98|77.81|74.93|0
1653634430000|2022-05-27 06:53:50|77.76|74.88|77.76|74.88|77.76|74.88|77.76|74.88|0
1653634440000|2022-05-27 06:54:00|77.71|74.83|77.66|74.78|77.71|74.83|77.66|74.78|0
1653634450000|2022-05-27 06:54:10|77.46|74.58|77.46|74.58|77.46|74.58|77.46|74.58|0
1653634460000|2022-05-27 06:54:20|77.41|74.53|77.46|74.58|77.46|74.58|77.41|74.53|0
1653634470000|2022-05-27 06:54:30|77.35|74.47|77.25|74.37|77.35|74.47|77.25|74.37|0
1653634480000|2022-05-27 06:54:40|77.35|74.47|77.35|74.47|77.35|74.47|77.31|74.43|0
1653634490000|2022-05-27 06:54:50|77.25|74.37|77.15|74.27|77.25|74.37|77.15|74.27|0
1653634500000|2022-05-27 06:55:00|77.05|74.17|76.85|73.97|77.05|74.17|76.85|73.97|0
1653634510000|2022-05-27 06:55:10|76.95|74.07|77.15|74.27|77.15|74.27|76.95|74.07|0
1653634520000|2022-05-27 06:55:20|77.25|74.37|77.15|74.27|77.25|74.37|77.15|74.27|0
1653634530000|2022-05-27 06:55:30|77.05|74.17|77.05|74.17|77.05|74.17|77.05|74.17|0
1653634540000|2022-05-27 06:55:40|77.15|74.27|77.15|74.27|77.15|74.27|77.1|74.22|0
1653634550000|2022-05-27 06:55:50|77.25|74.37|77.25|74.37|77.25|74.37|77.2|74.32|0
1653634560000|2022-05-27 06:56:00|77.3|74.42|77.35|74.47|77.35|74.47|77.3|74.42|0
1653634570000|2022-05-27 06:56:10|77.25|74.37|77.45|74.57|77.45|74.57|77.25|74.37|0
1653634590000|2022-05-27 06:56:30|77.35|74.47|76.95|74.07|77.35|74.47|76.95|74.07|0
1653634600000|2022-05-27 06:56:40|76.65|73.77|76.45|73.57|76.65|73.77|76.45|73.57|0
1653634610000|2022-05-27 06:56:50|76.55|73.67|76.65|73.77|76.65|73.77|76.55|73.67|0
1653634620000|2022-05-27 06:57:00|76.7|73.82|76.6|73.72|76.75|73.87|76.6|73.72|0
1653634630000|2022-05-27 06:57:10|76.55|73.67|76.75|73.87|76.75|73.87|76.45|73.57|0
1653634640000|2022-05-27 06:57:20|76.85|73.97|76.95|74.07|76.95|74.07|76.85|73.97|0
1653634650000|2022-05-27 06:57:30|77.05|74.17|77.15|74.27|77.15|74.27|77.05|74.17|0
1653634660000|2022-05-27 06:57:40|77.05|74.17|76.9|74.02|77.15|74.27|76.9|74.02|0
1653634670000|2022-05-27 06:57:50|76.95|74.07|76.85|73.97|76.95|74.07|76.85|73.97|0
1653634680000|2022-05-27 06:58:00|76.95|74.07|76.85|73.97|76.95|74.07|76.85|73.97|0
1653634690000|2022-05-27 06:58:10|76.75|73.87|76.85|73.97|76.85|73.97|76.75|73.87|0
1653634700000|2022-05-27 06:58:20|76.75|73.87|76.65|73.77|76.75|73.87|76.65|73.77|0
1653634710000|2022-05-27 06:58:30|76.7|73.82|76.75|73.87|76.75|73.87|76.65|73.77|0
1653634720000|2022-05-27 06:58:40|76.65|73.77|76.75|73.87|76.75|73.87|76.65|73.77|0
1653634730000|2022-05-27 06:58:50|76.85|73.97|76.74|73.86|76.85|73.97|76.74|73.86|0
1653634740000|2022-05-27 06:59:00|76.8|73.92|76.84|73.96|76.84|73.96|76.74|73.86|0
1653634750000|2022-05-27 06:59:10|76.9|74.02|76.94|74.06|76.94|74.06|76.9|74.02|0
1653634760000|2022-05-27 06:59:20|76.84|73.96|76.74|73.86|76.84|73.96|76.74|73.86|0
1653634770000|2022-05-27 06:59:30|76.54|73.66|76.64|73.76|76.64|73.76|76.54|73.66|0
1653634780000|2022-05-27 06:59:40|76.6|73.72|76.6|73.72|76.74|73.86|76.54|73.66|0
1653634790000|2022-05-27 06:59:50|76.64|73.76|76.54|73.66|76.64|73.76|76.54|73.66|0
1653634800000|2022-05-27 07:00:00|76.7|73.82|77.04|74.16|77.04|74.16|76.7|73.82|0
1653634810000|2022-05-27 07:00:10|77.14|74.26|77.14|74.26|77.14|74.26|77.04|74.16|0
1653634820000|2022-05-27 07:00:20|77.24|74.36|77.45|74.57|77.45|74.57|77.24|74.36|0
1653634830000|2022-05-27 07:00:30|77.3|74.42|76.59|73.71|77.3|74.42|76.59|73.71|0
1653634840000|2022-05-27 07:00:40|76.54|73.66|76.74|73.86|76.74|73.86|76.54|73.66|0
1653634850000|2022-05-27 07:00:50|76.84|73.96|76.94|74.06|77.04|74.16|76.84|73.96|0
1653634860000|2022-05-27 07:01:00|77.04|74.16|77.09|74.21|77.2|74.32|77.04|74.16|0
1653634870000|2022-05-27 07:01:10|77.44|74.56|77.04|74.16|77.44|74.56|77.04|74.16|0
1653634880000|2022-05-27 07:01:20|77.14|74.26|76.84|73.96|77.14|74.26|76.84|73.96|0
1653634890000|2022-05-27 07:01:30|77.04|74.16|76.99|74.11|77.04|74.16|76.94|74.06|0
1653634900000|2022-05-27 07:01:40|77.04|74.16|76.79|73.91|77.04|74.16|76.79|73.91|0
1653634910000|2022-05-27 07:01:50|76.84|73.96|77.04|74.16|77.04|74.16|76.84|73.96|0
1653634920000|2022-05-27 07:02:00|76.94|74.06|77.04|74.16|77.14|74.26|76.94|74.06|0
1653634930000|2022-05-27 07:02:10|76.94|74.06|76.94|74.06|76.94|74.06|76.94|74.06|0
1653634940000|2022-05-27 07:02:20|77.04|74.16|77.14|74.26|77.24|74.36|77.04|74.16|0
1653634950000|2022-05-27 07:02:30|76.84|73.96|76.34|73.46|76.84|73.96|76.34|73.46|0
1653634960000|2022-05-27 07:02:40|76.44|73.56|76.34|73.46|76.44|73.56|76.34|73.46|0
1653634970000|2022-05-27 07:02:50|76.04|73.16|75.94|73.06|76.04|73.16|75.94|73.06|0
1653634980000|2022-05-27 07:03:00|76.04|73.16|75.74|72.86|76.04|73.16|75.74|72.86|0
1653634990000|2022-05-27 07:03:10|75.64|72.76|75.64|72.76|75.74|72.86|75.64|72.76|0
1653635000000|2022-05-27 07:03:20|75.59|72.71|75.79|72.91|75.84|72.96|75.59|72.71|0
1653635010000|2022-05-27 07:03:30|75.94|73.06|75.64|72.76|75.94|73.06|75.64|72.76|0
1653635020000|2022-05-27 07:03:40|75.54|72.66|75.84|72.96|75.84|72.96|75.54|72.66|0
1653635030000|2022-05-27 07:03:50|75.74|72.86|75.94|73.06|75.94|73.06|75.74|72.86|0
1653635040000|2022-05-27 07:04:00|75.84|72.96|75.84|72.96|75.84|72.96|75.79|72.91|0
1653635050000|2022-05-27 07:04:10|75.69|72.81|75.84|72.96|75.84|72.96|75.69|72.81|0
1653635060000|2022-05-27 07:04:20|75.94|73.06|75.74|72.86|75.94|73.06|75.74|72.86|0
1653635070000|2022-05-27 07:04:30|75.69|72.81|75.94|73.06|75.94|73.06|75.69|72.81|0
1653635080000|2022-05-27 07:04:40|76.04|73.16|76.24|73.36|76.29|73.41|76.04|73.16|0
1653635090000|2022-05-27 07:04:50|76.14|73.26|76.29|73.41|76.34|73.46|76.14|73.26|0
1653635100000|2022-05-27 07:05:00|76.1|73.7|76.19|73.79|76.19|73.79|76.1|73.7|0
1653635110000|2022-05-27 07:05:10|76.29|73.89|76.59|74.19|76.59|74.19|76.29|73.89|0
1653635120000|2022-05-27 07:05:20|76.39|73.99|76.49|74.09|76.65|74.25|76.39|73.99|0
1653635130000|2022-05-27 07:05:30|76.19|73.79|76.39|73.99|76.45|74.05|76.19|73.79|0
1653635140000|2022-05-27 07:05:40|76.29|73.89|76.29|73.89|76.39|73.99|76.29|73.89|0
1653635150000|2022-05-27 07:05:50|76.25|73.85|76.29|73.89|76.29|73.89|76.09|73.69|0
1653635160000|2022-05-27 07:06:00|76.25|73.85|76.15|73.75|76.25|73.85|76.09|73.69|0
1653635170000|2022-05-27 07:06:10|76.29|73.89|76.19|73.79|76.39|73.99|76.19|73.79|0
1653635180000|2022-05-27 07:06:20|76.15|73.75|76.24|73.84|76.24|73.84|75.99|73.59|0
1653635190000|2022-05-27 07:06:30|76.19|73.79|76.19|73.79|76.19|73.79|76.14|73.74|0
1653635200000|2022-05-27 07:06:40|76.14|73.74|76.14|73.74|76.19|73.79|76.04|73.64|0
1653635210000|2022-05-27 07:06:50|76.09|73.69|76.09|73.69|76.14|73.74|76.09|73.69|0
1653635220000|2022-05-27 07:07:00|76.19|73.79|76.49|74.09|76.59|74.19|76.19|73.79|0
1653635230000|2022-05-27 07:07:10|76.39|73.99|76.19|73.79|76.49|74.09|76.09|73.69|0
1653635240000|2022-05-27 07:07:20|76.29|73.89|76.09|73.69|76.29|73.89|76.09|73.69|0
1653635250000|2022-05-27 07:07:30|76.39|73.99|76.39|73.99|76.39|73.99|76.39|73.99|0
1653635260000|2022-05-27 07:07:40|76.49|74.09|76.29|73.89|76.59|74.19|76.29|73.89|0
1653635270000|2022-05-27 07:07:50|76.19|73.79|76.69|74.29|76.69|74.29|76.19|73.79|0
1653635280000|2022-05-27 07:08:00|76.79|74.39|76.69|74.29|76.79|74.39|76.64|74.24|0
1653635290000|2022-05-27 07:08:10|76.79|74.39|76.69|74.29|76.79|74.39|76.69|74.29|0
1653635300000|2022-05-27 07:08:20|76.59|74.19|76.39|73.99|76.59|74.19|76.39|73.99|0
1653635310000|2022-05-27 07:08:30|76.29|73.89|76.49|74.09|76.64|74.24|76.29|73.89|0
1653635320000|2022-05-27 07:08:40|76.59|74.19|76.74|74.34|76.74|74.34|76.59|74.19|0
1653635330000|2022-05-27 07:08:50|76.64|74.24|76.49|74.09|76.64|74.24|76.49|74.09|0
1653635340000|2022-05-27 07:09:00|76.54|74.14|76.59|74.19|76.59|74.19|76.54|74.14|0
1653635350000|2022-05-27 07:09:10|76.49|74.09|76.29|73.89|76.49|74.09|76.19|73.79|0
1653635360000|2022-05-27 07:09:20|76.39|73.99|76.39|73.99|76.39|73.99|76.39|73.99|0
1653635370000|2022-05-27 07:09:30|76.59|74.19|76.54|74.14|76.59|74.19|76.54|74.14|0
1653635380000|2022-05-27 07:09:40|76.64|74.24|76.44|74.04|76.64|74.24|76.34|73.94|0
1653635390000|2022-05-27 07:09:50|76.34|73.94|76.44|74.04|76.49|74.09|76.34|73.94|0
1653635400000|2022-05-27 07:10:00|76.39|73.99|76.44|74.04|76.44|74.04|76.34|73.94|0
1653635410000|2022-05-27 07:10:10|76.54|74.14|76.39|73.99|76.54|74.14|76.39|73.99|0
1653635420000|2022-05-27 07:10:20|76.44|74.04|75.99|73.59|76.44|74.04|75.99|73.59|0
1653635430000|2022-05-27 07:10:30|75.79|73.39|75.59|73.19|75.79|73.39|75.59|73.19|0
1653635440000|2022-05-27 07:10:40|75.69|73.29|75.79|73.39|75.79|73.39|75.69|73.29|0
1653635450000|2022-05-27 07:10:50|75.59|73.19|75.54|73.14|75.59|73.19|75.54|73.14|0
1653635460000|2022-05-27 07:11:00|75.64|73.24|75.49|73.09|75.64|73.24|75.49|73.09|0
1653635470000|2022-05-27 07:11:10|75.59|73.19|75.74|73.34|75.79|73.39|75.59|73.19|0
1653635480000|2022-05-27 07:11:20|75.89|73.49|75.69|73.29|75.89|73.49|75.69|73.29|0
1653635490000|2022-05-27 07:11:30|75.49|73.09|75.29|72.89|75.49|73.09|75.29|72.89|0
1653635500000|2022-05-27 07:11:40|75.19|72.79|75.19|72.79|75.19|72.79|74.99|72.59|0
1653635510000|2022-05-27 07:11:50|75.09|72.69|75.29|72.89|75.29|72.89|75.09|72.69|0
1653635520000|2022-05-27 07:12:00|75.39|72.99|75.39|72.99|75.39|72.99|75.29|72.89|0
1653635530000|2022-05-27 07:12:10|75.24|72.84|75.19|72.79|75.24|72.84|75.19|72.79|0
1653635540000|2022-05-27 07:12:20|75.09|72.69|75.19|72.79|75.19|72.79|75.04|72.64|0
1653635550000|2022-05-27 07:12:30|75.14|72.74|75.09|72.69|75.14|72.74|74.99|72.59|0
1653635560000|2022-05-27 07:12:40|75.19|72.79|75.39|72.99|75.39|72.99|75.19|72.79|0
1653635570000|2022-05-27 07:12:50|75.44|73.04|75.39|72.99|75.44|73.04|75.39|72.99|0
1653635580000|2022-05-27 07:13:00|75.49|73.09|75.44|73.04|75.49|73.09|75.44|73.04|0
1653635590000|2022-05-27 07:13:10|75.58|73.18|75.49|73.09|75.58|73.18|75.49|73.09|0
1653635600000|2022-05-27 07:13:20|75.39|72.99|75.58|73.18|75.58|73.18|75.39|72.99|0
1653635610000|2022-05-27 07:13:30|75.68|73.28|75.78|73.38|75.78|73.38|75.68|73.28|0
1653635620000|2022-05-27 07:13:40|76.18|73.78|76.68|74.28|76.68|74.28|76.18|73.78|0
1653635630000|2022-05-27 07:13:50|76.88|74.48|77.08|74.68|77.18|74.78|76.88|74.48|0
1653635640000|2022-05-27 07:14:00|77.24|74.84|77.08|74.68|77.24|74.84|76.98|74.58|0
1653635650000|2022-05-27 07:14:10|77.18|74.78|77.54|75.14|77.59|75.19|77.18|74.78|0
1653635660000|2022-05-27 07:14:20|77.79|75.39|78.35|75.95|78.35|75.95|77.79|75.39|0
1653635670000|2022-05-27 07:14:30|78.3|75.9|77.64|75.24|78.3|75.9|77.64|75.24|0
1653635680000|2022-05-27 07:14:40|77.54|75.14|77.28|74.88|77.54|75.14|77.28|74.88|0
1653635690000|2022-05-27 07:14:50|77.18|74.78|77.49|75.09|77.49|75.09|77.18|74.78|0
1653635700000|2022-05-27 07:15:00|77.34|74.94|77.49|75.09|77.49|75.09|77.34|74.94|0
1653635710000|2022-05-27 07:15:10|77.38|74.98|77.28|74.88|77.38|74.98|77.28|74.88|0
1653635720000|2022-05-27 07:15:20|77.48|75.08|77.74|75.34|77.99|75.59|77.48|75.08|0
1653635730000|2022-05-27 07:15:30|77.69|75.29|77.99|75.59|77.99|75.59|77.69|75.29|0
1653635740000|2022-05-27 07:15:40|78.04|75.64|78.25|75.85|78.3|75.9|78.04|75.64|0
1653635750000|2022-05-27 07:15:50|78.3|75.9|78.19|75.79|78.4|76|78.19|75.79|0
1653635760000|2022-05-27 07:16:00|78.6|76.2|78.6|76.2|78.6|76.2|78.45|76.05|0
1653635770000|2022-05-27 07:16:10|78.55|76.15|78.6|76.2|78.6|76.2|78.55|76.15|0
1653635780000|2022-05-27 07:16:20|78.4|76|78.29|75.89|78.4|76|78.29|75.89|0
1653635790000|2022-05-27 07:16:30|78.09|75.69|77.89|75.49|78.19|75.79|77.89|75.49|0
1653635800000|2022-05-27 07:16:40|77.99|75.59|77.94|75.54|78.19|75.79|77.94|75.54|0
1653635810000|2022-05-27 07:16:50|77.99|75.59|77.38|74.98|77.99|75.59|77.38|74.98|0
1653635820000|2022-05-27 07:17:00|77.43|75.03|77.28|74.88|77.48|75.08|77.18|74.78|0
1653635830000|2022-05-27 07:17:10|77.08|74.68|77.38|74.98|77.38|74.98|77.08|74.68|0
1653635840000|2022-05-27 07:17:20|77.33|74.93|77.28|74.88|77.38|74.98|77.28|74.88|0
1653635850000|2022-05-27 07:17:30|77.23|74.83|77.48|75.08|77.53|75.13|77.23|74.83|0
1653635860000|2022-05-27 07:17:40|77.58|75.18|77.89|75.49|77.89|75.49|77.58|75.18|0
1653635870000|2022-05-27 07:17:50|78.09|75.69|78.19|75.79|78.19|75.79|78.09|75.69|0
1653635880000|2022-05-27 07:18:00|78.29|75.89|78.29|75.89|78.29|75.89|78.29|75.89|0
1653635890000|2022-05-27 07:18:10|78.35|75.95|78.6|76.2|78.6|76.2|78.35|75.95|0
1653635900000|2022-05-27 07:18:20|78.39|75.99|78.39|75.99|78.5|76.1|78.39|75.99|0
1653635910000|2022-05-27 07:18:30|78.7|76.3|78.7|76.3|78.8|76.4|78.7|76.3|0
1653635920000|2022-05-27 07:18:40|78.8|76.4|78.7|76.3|78.8|76.4|78.7|76.3|0
1653635930000|2022-05-27 07:18:50|78.65|76.25|78.7|76.3|78.7|76.3|78.6|76.2|0
1653635940000|2022-05-27 07:19:00|78.65|76.25|78.19|75.79|78.65|76.25|78.19|75.79|0
1653635950000|2022-05-27 07:19:10|78.39|75.99|78.55|76.15|78.55|76.15|78.39|75.99|0
1653635960000|2022-05-27 07:19:20|78.6|76.2|79.01|76.61|79.01|76.61|78.6|76.2|0
1653635970000|2022-05-27 07:19:30|78.9|76.5|79.06|76.66|79.06|76.66|78.9|76.5|0
1653635980000|2022-05-27 07:19:40|79.01|76.61|78.96|76.56|79.01|76.61|78.96|76.56|0
1653635990000|2022-05-27 07:19:50|78.8|76.4|78.8|76.4|78.8|76.4|78.7|76.3|0
1653636000000|2022-05-27 07:20:00|78.9|76.5|78.6|76.2|78.9|76.5|78.49|76.09|0
1653636010000|2022-05-27 07:20:10|78.7|76.3|78.49|76.09|78.7|76.3|78.49|76.09|0
1653636020000|2022-05-27 07:20:20|78.59|76.19|78.29|75.89|78.59|76.19|78.29|75.89|0
1653636030000|2022-05-27 07:20:30|78.19|75.79|78.39|75.99|78.39|75.99|78.19|75.79|0
1653636040000|2022-05-27 07:20:40|78.29|75.89|78.19|75.79|78.39|75.99|78.19|75.79|0
1653636050000|2022-05-27 07:20:50|78.08|75.68|78.29|75.89|78.29|75.89|78.08|75.68|0
1653636060000|2022-05-27 07:21:00|78.39|75.99|78.19|75.79|78.39|75.99|78.19|75.79|0
1653636070000|2022-05-27 07:21:10|78.24|75.84|78.19|75.79|78.24|75.84|78.19|75.79|0
1653636080000|2022-05-27 07:21:20|77.98|75.58|77.93|75.53|78.03|75.63|77.88|75.48|0
1653636090000|2022-05-27 07:21:30|77.88|75.48|77.93|75.53|78.08|75.68|77.88|75.48|0
1653636100000|2022-05-27 07:21:40|78.03|75.63|78.08|75.68|78.08|75.68|77.98|75.58|0
1653636110000|2022-05-27 07:21:50|77.98|75.58|77.98|75.58|77.98|75.58|77.98|75.58|0
1653636120000|2022-05-27 07:22:00|77.88|75.48|77.88|75.48|77.88|75.48|77.88|75.48|0
1653636130000|2022-05-27 07:22:10|78.08|75.68|77.88|75.48|78.08|75.68|77.88|75.48|0
1653636140000|2022-05-27 07:22:20|77.78|75.38|77.88|75.48|77.88|75.48|77.78|75.38|0
1653636150000|2022-05-27 07:22:30|77.98|75.58|78.39|75.99|78.39|75.99|77.98|75.58|0
1653636160000|2022-05-27 07:22:40|78.28|75.88|78.39|75.99|78.49|76.09|78.28|75.88|0
1653636170000|2022-05-27 07:22:50|78.44|76.04|78.28|75.88|78.49|76.09|78.28|75.88|0
1653636180000|2022-05-27 07:23:00|78.69|76.29|78.49|76.09|78.79|76.39|78.49|76.09|0
1653636190000|2022-05-27 07:23:10|78.39|75.99|78.08|75.68|78.39|75.99|78.08|75.68|0
1653636200000|2022-05-27 07:23:20|77.98|75.58|77.98|75.58|78.03|75.63|77.98|75.58|0
1653636210000|2022-05-27 07:23:30|78.08|75.68|78.18|75.78|78.18|75.78|77.98|75.58|0
1653636220000|2022-05-27 07:23:40|78.39|75.99|78.18|75.78|78.39|75.99|78.18|75.78|0
1653636230000|2022-05-27 07:23:50|78.28|75.88|78.18|75.78|78.34|75.94|78.18|75.78|0
1653636240000|2022-05-27 07:24:00|78.28|75.88|78.03|75.63|78.28|75.88|78.03|75.63|0
1653636250000|2022-05-27 07:24:10|78.08|75.68|78.28|75.88|78.28|75.88|78.08|75.68|0
1653636260000|2022-05-27 07:24:20|78.34|75.94|78.18|75.78|78.44|76.04|78.18|75.78|0
1653636270000|2022-05-27 07:24:30|78.13|75.73|78.38|75.98|78.44|76.04|78.13|75.73|0
1653636280000|2022-05-27 07:24:40|78.28|75.88|78.33|75.93|78.33|75.93|78.28|75.88|0
1653636290000|2022-05-27 07:24:50|78.38|75.98|77.98|75.58|78.38|75.98|77.98|75.58|0
1653636300000|2022-05-27 07:25:00|78.13|75.73|77.67|75.27|78.13|75.73|77.67|75.27|0
1653636310000|2022-05-27 07:25:10|77.57|75.17|77.27|74.87|77.57|75.17|77.27|74.87|0
1653636320000|2022-05-27 07:25:20|77.17|74.77|77.17|74.77|77.17|74.77|77.12|74.72|0
1653636330000|2022-05-27 07:25:30|77.27|74.87|77.67|75.27|77.67|75.27|77.17|74.77|0
1653636340000|2022-05-27 07:25:40|77.57|75.17|77.57|75.17|77.67|75.27|77.57|75.17|0
1653636350000|2022-05-27 07:25:50|77.67|75.27|78.08|75.68|78.08|75.68|77.67|75.27|0
1653636360000|2022-05-27 07:26:00|77.97|75.57|78.28|75.88|78.28|75.88|77.97|75.57|0
1653636370000|2022-05-27 07:26:10|78.33|75.93|78.38|75.98|78.38|75.98|78.33|75.93|0
1653636380000|2022-05-27 07:26:20|78.28|75.88|78.28|75.88|78.38|75.98|78.28|75.88|0
1653636390000|2022-05-27 07:26:30|78.08|75.68|77.57|75.17|78.08|75.68|77.47|75.07|0
1653636400000|2022-05-27 07:26:40|77.37|74.97|77.12|74.72|77.37|74.97|77.12|74.72|0
1653636410000|2022-05-27 07:26:50|77.26|74.86|77.32|74.92|77.32|74.92|77.22|74.82|0
1653636420000|2022-05-27 07:27:00|77.42|75.02|77.62|75.22|77.62|75.22|77.42|75.02|0
1653636430000|2022-05-27 07:27:10|77.57|75.17|77.36|74.96|77.57|75.17|77.36|74.96|0
1653636440000|2022-05-27 07:27:20|77.32|74.92|77.26|74.86|77.32|74.92|77.16|74.76|0
1653636450000|2022-05-27 07:27:30|77.21|74.81|77.26|74.86|77.26|74.86|77.21|74.81|0
1653636460000|2022-05-27 07:27:40|77.21|74.81|77.42|75.02|77.42|75.02|77.21|74.81|0
1653636470000|2022-05-27 07:27:50|77.46|75.06|77.26|74.86|77.52|75.12|77.26|74.86|0
1653636480000|2022-05-27 07:28:00|77.21|74.81|77.36|74.96|77.36|74.96|77.21|74.81|0
1653636490000|2022-05-27 07:28:10|77.31|74.91|77.26|74.86|77.31|74.91|77.16|74.76|0
1653636500000|2022-05-27 07:28:20|77.21|74.81|77.26|74.86|77.26|74.86|77.21|74.81|0
1653636510000|2022-05-27 07:28:30|77.31|74.91|77.36|74.96|77.36|74.96|77.31|74.91|0
1653636520000|2022-05-27 07:28:40|77.52|75.12|77.41|75.01|77.56|75.16|77.41|75.01|0
1653636530000|2022-05-27 07:28:50|77.26|74.86|77.36|74.96|77.36|74.96|77.26|74.86|0
1653636540000|2022-05-27 07:29:00|76.76|74.36|77.31|74.91|77.31|74.91|76.76|74.36|0
1653636550000|2022-05-27 07:29:10|77.16|74.76|77.31|74.91|77.31|74.91|77.16|74.76|0
1653636560000|2022-05-27 07:29:20|77.36|74.96|77.56|75.16|77.56|75.16|77.36|74.96|0
1653636570000|2022-05-27 07:29:30|77.66|75.26|77.77|75.37|77.77|75.37|77.62|75.22|0
1653636580000|2022-05-27 07:29:40|77.72|75.32|77.82|75.42|77.82|75.42|77.66|75.26|0
1653636590000|2022-05-27 07:29:50|77.97|75.57|77.51|75.11|77.97|75.57|77.51|75.11|0
1653636600000|2022-05-27 07:30:00|77.46|75.06|77.72|75.32|77.72|75.32|77.46|75.06|0
1653636610000|2022-05-27 07:30:10|77.87|75.47|77.97|75.57|77.97|75.57|77.87|75.47|0
1653636620000|2022-05-27 07:30:20|77.92|75.52|77.92|75.52|78.07|75.67|77.92|75.52|0
1653636630000|2022-05-27 07:30:30|77.97|75.57|77.76|75.36|77.97|75.57|77.76|75.36|0
1653636640000|2022-05-27 07:30:40|77.82|75.42|78.02|75.62|78.02|75.62|77.82|75.42|0
1653636650000|2022-05-27 07:30:50|78.07|75.67|78.32|75.92|78.32|75.92|78.07|75.67|0
1653636660000|2022-05-27 07:31:00|78.27|75.87|78.02|75.62|78.32|75.92|78.02|75.62|0
1653636670000|2022-05-27 07:31:10|77.86|75.46|77.76|75.36|77.86|75.46|77.76|75.36|0
1653636690000|2022-05-27 07:31:30|77.86|75.46|77.86|75.46|77.86|75.46|77.76|75.36|0
1653636700000|2022-05-27 07:31:40|77.97|75.57|77.76|75.36|77.97|75.57|77.76|75.36|0
1653636710000|2022-05-27 07:31:50|77.86|75.46|77.86|75.46|77.86|75.46|77.86|75.46|0
1653636720000|2022-05-27 07:32:00|77.81|75.41|77.86|75.46|77.86|75.46|77.81|75.41|0
1653636730000|2022-05-27 07:32:10|77.92|75.52|77.26|74.86|77.92|75.52|77.26|74.86|0
1653636740000|2022-05-27 07:32:20|77.36|74.96|77.36|74.96|77.36|74.96|77.31|74.91|0
1653636750000|2022-05-27 07:32:30|77.26|74.86|77.15|74.75|77.26|74.86|77.15|74.75|0
1653636760000|2022-05-27 07:32:40|77.21|74.81|77.25|74.85|77.46|75.06|77.21|74.81|0
1653636770000|2022-05-27 07:32:50|77.11|74.71|77.05|74.65|77.11|74.71|77.05|74.65|0
1653636780000|2022-05-27 07:33:00|77.11|74.71|76.9|74.5|77.11|74.71|76.9|74.5|0
1653636790000|2022-05-27 07:33:10|77.05|74.65|76.85|74.45|77.05|74.65|76.85|74.45|0
1653636800000|2022-05-27 07:33:20|76.95|74.55|76.8|74.4|77.05|74.65|76.8|74.4|0
1653636810000|2022-05-27 07:33:30|76.85|74.45|76.9|74.5|76.95|74.55|76.85|74.45|0
1653636820000|2022-05-27 07:33:40|77|74.6|76.95|74.55|77|74.6|76.95|74.55|0
1653636830000|2022-05-27 07:33:50|76.9|74.5|76.95|74.55|76.95|74.55|76.9|74.5|0
1653636840000|2022-05-27 07:34:00|76.9|74.5|76.85|74.45|76.95|74.55|76.75|74.35|0
1653636850000|2022-05-27 07:34:10|76.75|74.35|77.05|74.65|77.05|74.65|76.75|74.35|0
1653636860000|2022-05-27 07:34:20|77.35|74.95|77.45|75.05|77.56|75.16|77.35|74.95|0
1653636870000|2022-05-27 07:34:30|77.56|75.16|77.56|75.16|77.66|75.26|77.56|75.16|0
1653636880000|2022-05-27 07:34:40|77.71|75.31|77.55|75.15|77.71|75.31|77.55|75.15|0
1653636890000|2022-05-27 07:34:50|77.66|75.26|77.4|75|77.66|75.26|77.35|74.95|0
1653636900000|2022-05-27 07:35:00|77.45|75.05|76.75|74.35|77.45|75.05|76.75|74.35|0
1653636910000|2022-05-27 07:35:10|76.85|74.45|76.9|74.5|76.95|74.55|76.85|74.45|0
1653636920000|2022-05-27 07:35:20|76.8|74.4|76.65|74.25|76.8|74.4|76.65|74.25|0
1653636930000|2022-05-27 07:35:30|76.7|74.3|77.1|74.7|77.1|74.7|76.65|74.25|0
1653636940000|2022-05-27 07:35:40|76.75|74.35|76.75|74.35|76.75|74.35|76.75|74.35|0
1653636950000|2022-05-27 07:35:50|76.8|74.4|76.75|74.35|76.8|74.4|76.75|74.35|0
1653636960000|2022-05-27 07:36:00|76.85|74.45|76.75|74.35|76.85|74.45|76.75|74.35|0
1653636970000|2022-05-27 07:36:10|76.8|74.4|76.75|74.35|76.8|74.4|76.75|74.35|0
1653636990000|2022-05-27 07:36:30|76.64|74.24|76.64|74.24|76.64|74.24|76.64|74.24|0
1653637000000|2022-05-27 07:36:40|76.44|74.04|76.44|74.04|76.54|74.14|76.44|74.04|0
1653637010000|2022-05-27 07:36:50|76.3|73.9|76.64|74.24|76.64|74.24|76.3|73.9|0
1653637020000|2022-05-27 07:37:00|76.85|74.45|76.74|74.34|76.85|74.45|76.74|74.34|0
1653637030000|2022-05-27 07:37:10|76.95|74.55|76.95|74.55|76.95|74.55|76.95|74.55|0
1653637040000|2022-05-27 07:37:20|76.8|74.4|76.84|74.44|76.84|74.44|76.8|74.4|0
1653637050000|2022-05-27 07:37:30|76.9|74.5|77.05|74.65|77.05|74.65|76.9|74.5|0
1653637060000|2022-05-27 07:37:40|77.1|74.7|77.1|74.7|77.15|74.75|77.1|74.7|0
1653637070000|2022-05-27 07:37:50|77.05|74.65|77.04|74.64|77.1|74.7|77.04|74.64|0
1653637080000|2022-05-27 07:38:00|77.1|74.7|77.3|74.9|77.3|74.9|77.04|74.64|0
1653637090000|2022-05-27 07:38:10|77.45|75.05|77.45|75.05|77.45|75.05|77.35|74.95|0
1653637100000|2022-05-27 07:38:20|77.5|75.1|77.5|75.1|77.5|75.1|77.5|75.1|0
1653637110000|2022-05-27 07:38:30|77.35|74.95|77.1|74.7|77.35|74.95|77.1|74.7|0
1653637120000|2022-05-27 07:38:40|77.25|74.85|77.35|74.95|77.35|74.95|77.25|74.85|0
1653637130000|2022-05-27 07:38:50|77.3|74.9|77.35|74.95|77.35|74.95|77.3|74.9|0
1653637140000|2022-05-27 07:39:00|77.24|74.84|77.14|74.74|77.24|74.84|77.14|74.74|0
1653637150000|2022-05-27 07:39:10|76.99|74.59|76.84|74.44|76.99|74.59|76.79|74.39|0
1653637160000|2022-05-27 07:39:20|76.79|74.39|76.79|74.39|76.79|74.39|76.74|74.34|0
1653637170000|2022-05-27 07:39:30|76.84|74.44|77.04|74.64|77.24|74.84|76.84|74.44|0
1653637180000|2022-05-27 07:39:40|76.94|74.54|76.84|74.44|76.94|74.54|76.84|74.44|0
1653637190000|2022-05-27 07:39:50|76.94|74.54|77.04|74.64|77.04|74.64|76.94|74.54|0
1653637200000|2022-05-27 07:40:00|77.14|74.74|76.99|74.59|77.14|74.74|76.99|74.59|0
1653637210000|2022-05-27 07:40:10|77.04|74.64|77.04|74.64|77.09|74.69|77.04|74.64|0
1653637230000|2022-05-27 07:40:30|77.14|74.74|77.09|74.69|77.19|74.79|77.09|74.69|0
1653637240000|2022-05-27 07:40:40|77.14|74.74|77.29|74.89|77.29|74.89|77.14|74.74|0
1653637250000|2022-05-27 07:40:50|77.24|74.84|77.34|74.94|77.34|74.94|77.24|74.84|0
1653637260000|2022-05-27 07:41:00|77.44|75.04|77.44|75.04|77.44|75.04|77.4|75|0
1653637270000|2022-05-27 07:41:10|76.94|74.54|76.94|74.54|76.94|74.54|76.94|74.54|0
1653637280000|2022-05-27 07:41:20|77.14|74.74|77.14|74.74|77.19|74.79|77.14|74.74|0
1653637300000|2022-05-27 07:41:40|77.19|74.79|77.24|74.84|77.24|74.84|77.09|74.69|0
1653637310000|2022-05-27 07:41:50|77.19|74.79|77.24|74.84|77.24|74.84|77.14|74.74|0
1653637320000|2022-05-27 07:42:00|77.14|74.74|77.34|74.94|77.34|74.94|77.14|74.74|0
1653637330000|2022-05-27 07:42:10|77.24|74.84|77.44|75.04|77.44|75.04|77.24|74.84|0
1653637340000|2022-05-27 07:42:20|77.39|74.99|77.34|74.94|77.39|74.99|77.34|74.94|0
1653637350000|2022-05-27 07:42:30|77.29|74.89|77.39|74.99|77.44|75.04|77.29|74.89|0
1653637360000|2022-05-27 07:42:40|77.44|75.04|77.44|75.04|77.44|75.04|77.34|74.94|0
1653637370000|2022-05-27 07:42:50|77.74|75.34|78.05|75.65|78.05|75.65|77.7|75.3|0
1653637380000|2022-05-27 07:43:00|78.15|75.75|77.95|75.55|78.25|75.85|77.95|75.55|0
1653637390000|2022-05-27 07:43:10|77.74|75.34|77.95|75.55|77.95|75.55|77.74|75.34|0
1653637400000|2022-05-27 07:43:20|78|75.6|77.84|75.44|78|75.6|77.84|75.44|0
1653637410000|2022-05-27 07:43:30|77.69|75.29|77.95|75.55|77.95|75.55|77.69|75.29|0
1653637420000|2022-05-27 07:43:40|77.9|75.5|77.8|75.4|77.9|75.5|77.54|75.14|0
1653637430000|2022-05-27 07:43:50|77.74|75.34|77.84|75.44|77.84|75.44|77.74|75.34|0
1653637440000|2022-05-27 07:44:00|77.74|75.34|77.74|75.34|77.74|75.34|77.74|75.34|0
1653637450000|2022-05-27 07:44:10|77.64|75.24|77.64|75.24|77.69|75.29|77.64|75.24|0
1653637460000|2022-05-27 07:44:20|77.54|75.14|77.54|75.14|77.54|75.14|77.54|75.14|0
1653637470000|2022-05-27 07:44:30|77.44|75.04|77.34|74.94|77.44|75.04|77.34|74.94|0
1653637480000|2022-05-27 07:44:40|77.49|75.09|77.49|75.09|77.49|75.09|77.49|75.09|0
1653637490000|2022-05-27 07:44:50|77.54|75.14|77.39|74.99|77.54|75.14|77.34|74.94|0
1653637500000|2022-05-27 07:45:00|77.49|75.09|77.39|74.99|77.54|75.14|77.39|74.99|0
1653637510000|2022-05-27 07:45:10|77.54|75.14|77.64|75.24|77.64|75.24|77.54|75.14|0
1653637520000|2022-05-27 07:45:20|77.74|75.34|77.84|75.44|77.84|75.44|77.74|75.34|0
1653637530000|2022-05-27 07:45:30|77.94|75.54|77.94|75.54|77.94|75.54|77.94|75.54|0
1653637540000|2022-05-27 07:45:40|77.84|75.44|77.89|75.49|77.89|75.49|77.84|75.44|0
1653637550000|2022-05-27 07:45:50|77.84|75.44|77.84|75.44|77.84|75.44|77.84|75.44|0
1653637560000|2022-05-27 07:46:00|77.94|75.54|77.74|75.34|77.94|75.54|77.74|75.34|0
1653637570000|2022-05-27 07:46:10|77.84|75.44|77.84|75.44|77.84|75.44|77.84|75.44|0
1653637580000|2022-05-27 07:46:20|77.79|75.39|77.69|75.29|77.84|75.44|77.69|75.29|0
1653637590000|2022-05-27 07:46:30|77.64|75.24|77.64|75.24|77.74|75.34|77.64|75.24|0
1653637600000|2022-05-27 07:46:40|77.54|75.14|77.64|75.24|77.64|75.24|77.54|75.14|0
1653637610000|2022-05-27 07:46:50|77.69|75.29|77.64|75.24|77.69|75.29|77.59|75.19|0
1653637620000|2022-05-27 07:47:00|77.69|75.29|77.64|75.24|77.74|75.34|77.64|75.24|0
1653637630000|2022-05-27 07:47:10|77.74|75.34|77.84|75.44|77.84|75.44|77.74|75.34|0
1653637640000|2022-05-27 07:47:20|78.09|75.69|77.99|75.59|78.09|75.69|77.99|75.59|0
1653637650000|2022-05-27 07:47:30|77.84|75.44|77.84|75.44|77.84|75.44|77.74|75.34|0
1653637660000|2022-05-27 07:47:40|77.89|75.49|77.74|75.34|77.89|75.49|77.74|75.34|0
1653637670000|2022-05-27 07:47:50|77.64|75.24|77.43|75.03|77.74|75.34|77.43|75.03|0
1653637680000|2022-05-27 07:48:00|77.48|75.08|77.43|75.03|77.48|75.08|77.43|75.03|0
1653637690000|2022-05-27 07:48:10|77.33|74.93|77.33|74.93|77.33|74.93|77.23|74.83|0
1653637700000|2022-05-27 07:48:20|77.23|74.83|77.13|74.73|77.23|74.83|77.13|74.73|0
1653637710000|2022-05-27 07:48:30|77.18|74.78|77.18|74.78|77.18|74.78|77.18|74.78|0
1653637720000|2022-05-27 07:48:40|77.13|74.73|77.18|74.78|77.23|74.83|77.13|74.73|0
1653637730000|2022-05-27 07:48:50|77.13|74.73|77.13|74.73|77.13|74.73|77.13|74.73|0
1653637740000|2022-05-27 07:49:00|77.03|74.63|77.13|74.73|77.13|74.73|77.03|74.63|0
1653637750000|2022-05-27 07:49:10|77.03|74.63|77.23|74.83|77.23|74.83|77.03|74.63|0
1653637760000|2022-05-27 07:49:20|77.13|74.73|77.18|74.78|77.18|74.78|77.13|74.73|0
1653637770000|2022-05-27 07:49:30|77.23|74.83|77.33|74.93|77.33|74.93|77.23|74.83|0
1653637780000|2022-05-27 07:49:40|77.38|74.98|77.33|74.93|77.38|74.98|77.33|74.93|0
1653637790000|2022-05-27 07:49:50|77.43|75.03|77.73|75.33|77.79|75.39|77.43|75.03|0
1653637800000|2022-05-27 07:50:00|77.68|75.28|77.79|75.39|77.79|75.39|77.68|75.28|0
1653637810000|2022-05-27 07:50:10|77.83|75.43|77.83|75.43|77.83|75.43|77.83|75.43|0
1653637820000|2022-05-27 07:50:20|77.73|75.33|77.58|75.18|77.73|75.33|77.58|75.18|0
1653637830000|2022-05-27 07:50:30|77.63|75.23|77.63|75.23|77.63|75.23|77.63|75.23|0
1653637840000|2022-05-27 07:50:40|77.73|75.33|77.83|75.43|77.83|75.43|77.73|75.33|0
1653637860000|2022-05-27 07:51:00|77.78|75.38|77.63|75.23|77.78|75.38|77.63|75.23|0
1653637870000|2022-05-27 07:51:10|77.58|75.18|77.63|75.23|77.63|75.23|77.58|75.18|0
1653637880000|2022-05-27 07:51:20|77.68|75.28|77.53|75.13|77.68|75.28|77.53|75.13|0
1653637890000|2022-05-27 07:51:30|77.43|75.03|77.28|74.88|77.43|75.03|77.28|74.88|0
1653637900000|2022-05-27 07:51:40|76.92|74.52|77.02|74.62|77.02|74.62|76.92|74.52|0
1653637910000|2022-05-27 07:51:50|77.12|74.72|77.02|74.62|77.12|74.72|77.02|74.62|0
1653637920000|2022-05-27 07:52:00|77.12|74.72|77.22|74.82|77.22|74.82|77.12|74.72|0
1653637930000|2022-05-27 07:52:10|77.12|74.72|77.12|74.72|77.12|74.72|77.07|74.67|0
1653637940000|2022-05-27 07:52:20|77.22|74.82|77.17|74.77|77.22|74.82|77.17|74.77|0
1653637950000|2022-05-27 07:52:30|77.22|74.82|77.22|74.82|77.28|74.88|77.22|74.82|0
1653637960000|2022-05-27 07:52:40|77.12|74.72|77.12|74.72|77.12|74.72|77.12|74.72|0
1653637970000|2022-05-27 07:52:50|77.02|74.62|77.02|74.62|77.02|74.62|77.02|74.62|0
1653637980000|2022-05-27 07:53:00|77.07|74.67|76.82|74.42|77.07|74.67|76.82|74.42|0
1653637990000|2022-05-27 07:53:10|76.87|74.47|76.82|74.42|76.87|74.47|76.82|74.42|0
1653638000000|2022-05-27 07:53:20|77.02|74.62|77.02|74.62|77.12|74.72|77.02|74.62|0
1653638010000|2022-05-27 07:53:30|76.82|74.42|76.92|74.52|76.92|74.52|76.82|74.42|0
1653638020000|2022-05-27 07:53:40|76.82|74.42|76.82|74.42|76.87|74.47|76.82|74.42|0
1653638030000|2022-05-27 07:53:50|76.72|74.32|76.42|74.02|76.72|74.32|76.42|74.02|0
1653638040000|2022-05-27 07:54:00|76.17|73.77|76.12|73.72|76.17|73.77|76.07|73.67|0
1653638050000|2022-05-27 07:54:10|76.02|73.62|76.27|73.87|76.27|73.87|76.02|73.62|0
1653638060000|2022-05-27 07:54:20|76.02|73.62|76.12|73.72|76.12|73.72|76.02|73.62|0
1653638070000|2022-05-27 07:54:30|76.17|73.77|76.22|73.82|76.22|73.82|76.17|73.77|0
1653638080000|2022-05-27 07:54:40|76.12|73.72|76.22|73.82|76.22|73.82|76.02|73.62|0
1653638090000|2022-05-27 07:54:50|76.32|73.92|76.31|73.91|76.32|73.92|76.27|73.87|0
1653638100000|2022-05-27 07:55:00|76.42|74.02|76.21|73.81|76.42|74.02|76.21|73.81|0
1653638110000|2022-05-27 07:55:10|76.11|73.71|76.31|73.91|76.31|73.91|76.11|73.71|0
1653638120000|2022-05-27 07:55:20|76.37|73.97|76.21|73.81|76.37|73.97|76.21|73.81|0
1653638130000|2022-05-27 07:55:30|76.11|73.71|76.31|73.91|76.31|73.91|76.11|73.71|0
1653638140000|2022-05-27 07:55:40|76.21|73.81|76.61|74.21|76.61|74.21|76.21|73.81|0
1653638150000|2022-05-27 07:55:50|76.71|74.31|76.67|74.27|76.71|74.31|76.67|74.27|0
1653638160000|2022-05-27 07:56:00|76.71|74.31|76.71|74.31|76.71|74.31|76.71|74.31|0
1653638170000|2022-05-27 07:56:10|76.61|74.21|76.61|74.21|76.61|74.21|76.61|74.21|0
1653638180000|2022-05-27 07:56:20|76.51|74.11|76.61|74.21|76.61|74.21|76.51|74.11|0
1653638190000|2022-05-27 07:56:30|76.51|74.11|76.51|74.11|76.51|74.11|76.41|74.01|0
1653638200000|2022-05-27 07:56:40|76.61|74.21|76.61|74.21|76.61|74.21|76.56|74.16|0
1653638210000|2022-05-27 07:56:50|76.46|74.06|76.51|74.11|76.51|74.11|76.46|74.06|0
1653638220000|2022-05-27 07:57:00|76.56|74.16|76.51|74.11|76.56|74.16|76.51|74.11|0
1653638230000|2022-05-27 07:57:10|76.61|74.21|76.46|74.06|76.61|74.21|76.41|74.01|0
1653638240000|2022-05-27 07:57:20|76.71|74.31|77.01|74.61|77.01|74.61|76.71|74.31|0
1653638250000|2022-05-27 07:57:30|76.91|74.51|76.81|74.41|76.91|74.51|76.81|74.41|0
1653638260000|2022-05-27 07:57:40|76.91|74.51|76.71|74.31|76.91|74.51|76.71|74.31|0
1653638270000|2022-05-27 07:57:50|76.91|74.51|76.96|74.56|77.01|74.61|76.91|74.51|0
1653638280000|2022-05-27 07:58:00|77.01|74.61|76.91|74.51|77.01|74.61|76.91|74.51|0
1653638290000|2022-05-27 07:58:10|76.81|74.41|76.81|74.41|76.86|74.46|76.81|74.41|0
1653638300000|2022-05-27 07:58:20|76.71|74.31|76.71|74.31|76.71|74.31|76.71|74.31|0
1653638310000|2022-05-27 07:58:30|76.76|74.36|76.91|74.51|76.91|74.51|76.71|74.31|0
1653638320000|2022-05-27 07:58:40|76.96|74.56|77.21|74.81|77.21|74.81|76.96|74.56|0
1653638330000|2022-05-27 07:58:50|77.31|74.91|77.31|74.91|77.31|74.91|77.31|74.91|0
1653638340000|2022-05-27 07:59:00|77.37|74.97|77.31|74.91|77.41|75.01|77.31|74.91|0
1653638350000|2022-05-27 07:59:10|77.21|74.81|77.31|74.91|77.37|74.97|77.21|74.81|0
1653638360000|2022-05-27 07:59:20|77.41|75.01|77.31|74.91|77.41|75.01|77.31|74.91|0
1653638370000|2022-05-27 07:59:30|77.41|75.01|77.41|75.01|77.41|75.01|77.41|75.01|0
1653638380000|2022-05-27 07:59:40|77.31|74.91|77.31|74.91|77.31|74.91|77.31|74.91|0
1653638390000|2022-05-27 07:59:50|77.21|74.81|77.21|74.81|77.31|74.91|77.21|74.81|0
1653638400000|2022-05-27 08:00:00|77.31|74.91|77.16|74.76|77.31|74.91|77.11|74.71|0
1653638410000|2022-05-27 08:00:10|77.21|74.81|77.31|74.91|77.31|74.91|77.21|74.81|0
1653638420000|2022-05-27 08:00:20|77.41|75.01|77.51|75.11|77.51|75.11|77.41|75.01|0
1653638440000|2022-05-27 08:00:40|77.41|75.01|77.51|75.11|77.51|75.11|77.41|75.01|0
1653638450000|2022-05-27 08:00:50|77.61|75.21|77.61|75.21|77.67|75.27|77.61|75.21|0
1653638460000|2022-05-27 08:01:00|77.67|75.27|77.92|75.52|77.92|75.52|77.67|75.27|0
1653638470000|2022-05-27 08:01:10|78.02|75.62|77.92|75.52|78.02|75.62|77.82|75.42|0
1653638480000|2022-05-27 08:01:20|77.97|75.57|77.92|75.52|77.97|75.57|77.92|75.52|0
1653638490000|2022-05-27 08:01:30|77.82|75.42|77.82|75.42|77.92|75.52|77.82|75.42|0
1653638500000|2022-05-27 08:01:40|77.71|75.31|77.71|75.31|77.82|75.42|77.71|75.31|0
1653638510000|2022-05-27 08:01:50|77.41|75.01|77.61|75.21|77.61|75.21|77.41|75.01|0
1653638520000|2022-05-27 08:02:00|77.71|75.31|77.77|75.37|77.81|75.41|77.71|75.31|0
1653638530000|2022-05-27 08:02:10|77.81|75.41|77.71|75.31|77.81|75.41|77.71|75.31|0
1653638540000|2022-05-27 08:02:20|77.61|75.21|77.61|75.21|77.61|75.21|77.61|75.21|0
1653638550000|2022-05-27 08:02:30|77.51|75.11|77.31|74.91|77.51|75.11|77.31|74.91|0
1653638560000|2022-05-27 08:02:40|77.41|75.01|77.51|75.11|77.51|75.11|77.41|75.01|0
1653638570000|2022-05-27 08:02:50|77.46|75.06|77.61|75.21|77.61|75.21|77.41|75.01|0
1653638580000|2022-05-27 08:03:00|77.71|75.31|77.61|75.21|77.71|75.31|77.51|75.11|0
1653638590000|2022-05-27 08:03:10|77.71|75.31|77.71|75.31|77.81|75.41|77.71|75.31|0
1653638600000|2022-05-27 08:03:20|77.81|75.41|77.91|75.51|77.91|75.51|77.71|75.31|0
1653638610000|2022-05-27 08:03:30|77.76|75.36|77.71|75.31|77.76|75.36|77.71|75.31|0
1653638620000|2022-05-27 08:03:40|77.81|75.41|77.91|75.51|77.91|75.51|77.81|75.41|0
1653638630000|2022-05-27 08:03:50|77.81|75.41|77.76|75.36|77.81|75.41|77.76|75.36|0
1653638640000|2022-05-27 08:04:00|77.71|75.31|77.41|75.01|77.71|75.31|77.41|75.01|0
1653638650000|2022-05-27 08:04:10|77.31|74.91|77.2|74.8|77.31|74.91|77.2|74.8|0
1653638660000|2022-05-27 08:04:20|77.3|74.9|77.3|74.9|77.3|74.9|77.3|74.9|0
1653638670000|2022-05-27 08:04:30|77.26|74.86|77.26|74.86|77.26|74.86|77.2|74.8|0
1653638680000|2022-05-27 08:04:40|77.3|74.9|77.1|74.7|77.3|74.9|77.1|74.7|0
1653638690000|2022-05-27 08:04:50|77.15|74.75|77.3|74.9|77.3|74.9|77.15|74.75|0
1653638700000|2022-05-27 08:05:00|77.41|75.01|77.61|75.21|77.71|75.31|77.41|75.01|0
1653638710000|2022-05-27 08:05:10|77.51|75.11|77.51|75.11|77.56|75.16|77.51|75.11|0
1653638720000|2022-05-27 08:05:20|77.46|75.06|77.4|75|77.46|75.06|77.4|75|0
1653638730000|2022-05-27 08:05:30|77.51|75.11|77.61|75.21|77.61|75.21|77.51|75.11|0
1653638740000|2022-05-27 08:05:40|77.51|75.11|77.4|75|77.51|75.11|77.4|75|0
1653638750000|2022-05-27 08:05:50|77.46|75.06|77.61|75.21|77.61|75.21|77.4|75|0
1653638760000|2022-05-27 08:06:00|77.5|75.1|77.46|75.06|77.61|75.21|77.46|75.06|0
1653638770000|2022-05-27 08:06:10|77.3|74.9|77.1|74.7|77.3|74.9|77.1|74.7|0
1653638780000|2022-05-27 08:06:20|77|74.6|77.05|74.65|77.05|74.65|77|74.6|0
1653638790000|2022-05-27 08:06:30|77.1|74.7|77|74.6|77.1|74.7|77|74.6|0
1653638800000|2022-05-27 08:06:40|76.9|74.5|76.85|74.45|76.9|74.5|76.7|74.3|0
1653638810000|2022-05-27 08:06:50|76.8|74.4|76.8|74.4|76.8|74.4|76.7|74.3|0
1653638820000|2022-05-27 08:07:00|77|74.6|76.6|74.2|77|74.6|76.6|74.2|0
1653638830000|2022-05-27 08:07:10|76.65|74.25|76.7|74.3|76.7|74.3|76.65|74.25|0
1653638840000|2022-05-27 08:07:20|76.6|74.2|76.5|74.1|76.65|74.25|76.5|74.1|0
1653638850000|2022-05-27 08:07:30|76.39|73.99|76.19|73.79|76.39|73.99|76.19|73.79|0
1653638870000|2022-05-27 08:07:50|76.15|73.75|76.25|73.85|76.25|73.85|76.15|73.75|0
1653638880000|2022-05-27 08:08:00|76.29|73.89|76.29|73.89|76.29|73.89|76.29|73.89|0
1653638890000|2022-05-27 08:08:10|76.35|73.95|76.39|73.99|76.39|73.99|76.29|73.89|0
1653638900000|2022-05-27 08:08:20|76.29|73.89|76.29|73.89|76.29|73.89|76.25|73.85|0
1653638910000|2022-05-27 08:08:30|76.25|73.85|76.29|73.89|76.29|73.89|76.25|73.85|0
1653638920000|2022-05-27 08:08:40|76.24|73.84|76.24|73.84|76.24|73.84|76.24|73.84|0
1653638930000|2022-05-27 08:08:50|76.29|73.89|76.69|74.29|76.69|74.29|76.29|73.89|0
1653638940000|2022-05-27 08:09:00|76.75|74.35|76.49|74.09|76.75|74.35|76.49|74.09|0
1653638950000|2022-05-27 08:09:10|76.59|74.19|76.69|74.29|76.69|74.29|76.59|74.19|0
1653638960000|2022-05-27 08:09:20|76.59|74.19|76.49|74.09|76.59|74.19|76.49|74.09|0
1653638970000|2022-05-27 08:09:30|76.44|74.04|76.29|73.89|76.49|74.09|76.29|73.89|0
1653638980000|2022-05-27 08:09:40|76.19|73.79|76.19|73.79|76.19|73.79|76.19|73.79|0
1653638990000|2022-05-27 08:09:50|76.14|73.74|75.99|73.59|76.14|73.74|75.79|73.39|0
1653639000000|2022-05-27 08:10:00|76.09|73.69|76.29|73.89|76.29|73.89|76.04|73.64|0
1653639010000|2022-05-27 08:10:10|76.39|73.99|76.49|74.09|76.49|74.09|76.29|73.89|0
1653639020000|2022-05-27 08:10:20|76.39|73.99|76.39|73.99|76.39|73.99|76.39|73.99|0
1653639030000|2022-05-27 08:10:30|76.34|73.94|76.29|73.89|76.34|73.94|76.29|73.89|0
1653639040000|2022-05-27 08:10:40|76.44|74.04|76.49|74.09|76.49|74.09|76.44|74.04|0
1653639050000|2022-05-27 08:10:50|76.39|73.99|76.49|74.09|76.59|74.19|76.39|73.99|0
1653639060000|2022-05-27 08:11:00|76.69|74.29|76.94|74.54|76.94|74.54|76.69|74.29|0
1653639070000|2022-05-27 08:11:10|76.89|74.49|76.89|74.49|76.89|74.49|76.89|74.49|0
1653639080000|2022-05-27 08:11:20|76.79|74.39|76.59|74.19|76.79|74.39|76.49|74.09|0
1653639090000|2022-05-27 08:11:30|76.69|74.29|76.79|74.39|76.79|74.39|76.69|74.29|0
1653639100000|2022-05-27 08:11:40|76.69|74.29|76.74|74.34|76.74|74.34|76.69|74.29|0
1653639110000|2022-05-27 08:11:50|76.39|73.99|76.09|73.69|76.39|73.99|76.09|73.69|0
1653639120000|2022-05-27 08:12:00|76.19|73.79|76.19|73.79|76.19|73.79|76.19|73.79|0
1653639140000|2022-05-27 08:12:20|75.99|73.59|76.04|73.64|76.04|73.64|75.99|73.59|0
1653639150000|2022-05-27 08:12:30|75.79|73.39|75.69|73.29|75.79|73.39|75.69|73.29|0
1653639160000|2022-05-27 08:12:40|75.79|73.39|75.69|73.29|75.79|73.39|75.64|73.24|0
1653639170000|2022-05-27 08:12:50|75.84|73.44|75.94|73.54|75.94|73.54|75.84|73.44|0
1653639180000|2022-05-27 08:13:00|75.79|73.39|75.59|73.19|75.79|73.39|75.59|73.19|0
1653639190000|2022-05-27 08:13:10|75.49|73.09|75.59|73.19|75.59|73.19|75.49|73.09|0
1653639200000|2022-05-27 08:13:20|75.64|73.24|75.59|73.19|75.64|73.24|75.59|73.19|0
1653639210000|2022-05-27 08:13:30|75.89|73.49|75.89|73.49|75.89|73.49|75.89|73.49|0
1653639220000|2022-05-27 08:13:40|75.69|73.29|75.59|73.19|75.69|73.29|75.59|73.19|0
1653639230000|2022-05-27 08:13:50|75.49|73.09|75.49|73.09|75.54|73.14|75.49|73.09|0
1653639240000|2022-05-27 08:14:00|75.39|72.99|75.44|73.04|75.49|73.09|75.39|72.99|0
1653639250000|2022-05-27 08:14:10|75.49|73.09|75.59|73.19|75.59|73.19|75.49|73.09|0
1653639260000|2022-05-27 08:14:20|75.64|73.24|75.29|72.89|75.64|73.24|75.19|72.79|0
1653639270000|2022-05-27 08:14:30|75.19|72.79|75.29|72.89|75.49|73.09|75.19|72.79|0
1653639280000|2022-05-27 08:14:40|75.49|73.09|75.49|73.09|75.59|73.19|75.49|73.09|0
1653639290000|2022-05-27 08:14:50|75.59|73.19|75.58|73.18|75.59|73.19|75.58|73.18|0
1653639300000|2022-05-27 08:15:00|75.34|72.94|75.29|72.89|75.34|72.94|75.29|72.89|0
1653639310000|2022-05-27 08:15:10|74.89|72.49|75.04|72.64|75.09|72.69|74.89|72.49|0
1653639320000|2022-05-27 08:15:20|74.99|72.59|75.09|72.69|75.09|72.69|74.99|72.59|0
1653639330000|2022-05-27 08:15:30|75.29|72.89|75.09|72.69|75.29|72.89|75.09|72.69|0
1653639340000|2022-05-27 08:15:40|74.99|72.59|74.99|72.59|75.09|72.69|74.99|72.59|0
1653639350000|2022-05-27 08:15:50|74.94|72.54|74.84|72.44|74.94|72.54|74.79|72.39|0
1653639360000|2022-05-27 08:16:00|74.79|72.39|74.2|71.8|74.99|72.59|74.2|71.8|0
1653639370000|2022-05-27 08:16:10|74.3|71.9|74.3|71.9|74.3|71.9|74.3|71.9|0
1653639380000|2022-05-27 08:16:20|74.4|72|74.4|72|74.4|72|74.4|72|0
1653639390000|2022-05-27 08:16:30|74.49|72.09|74.59|72.19|74.59|72.19|74.49|72.09|0
1653639400000|2022-05-27 08:16:40|74.69|72.29|74.49|72.09|74.69|72.29|74.49|72.09|0
1653639410000|2022-05-27 08:16:50|74.4|72|74.89|72.49|74.89|72.49|74.2|71.8|0
1653639420000|2022-05-27 08:17:00|74.99|72.59|75.14|72.74|75.18|72.78|74.99|72.59|0
1653639430000|2022-05-27 08:17:10|75.58|73.18|75.58|73.18|75.58|73.18|75.58|73.18|0
1653639440000|2022-05-27 08:17:20|75.53|73.13|75.53|73.13|75.53|73.13|75.53|73.13|0
1653639450000|2022-05-27 08:17:30|76.18|73.78|76.18|73.78|76.18|73.78|76.18|73.78|0
1653639460000|2022-05-27 08:17:40|76.08|73.68|76.03|73.63|76.18|73.78|76.03|73.63|0
1653639470000|2022-05-27 08:17:50|75.98|73.58|75.98|73.58|76.08|73.68|75.98|73.58|0
1653639480000|2022-05-27 08:18:00|75.68|73.28|75.88|73.48|75.98|73.58|75.68|73.28|0
1653639490000|2022-05-27 08:18:10|75.78|73.38|75.48|73.08|75.78|73.38|75.48|73.08|0
1653639500000|2022-05-27 08:18:20|75.58|73.18|75.43|73.03|75.58|73.18|75.43|73.03|0
1653639510000|2022-05-27 08:18:30|75.48|73.08|75.58|73.18|75.58|73.18|75.48|73.08|0
1653639520000|2022-05-27 08:18:40|75.73|73.33|75.58|73.18|75.78|73.38|75.58|73.18|0
1653639530000|2022-05-27 08:18:50|75.63|73.23|75.58|73.18|75.63|73.23|75.48|73.08|0
1653639540000|2022-05-27 08:19:00|75.53|73.13|75.63|73.23|75.63|73.23|75.48|73.08|0
1653639550000|2022-05-27 08:19:10|75.68|73.28|75.78|73.38|75.78|73.38|75.68|73.28|0
1653639560000|2022-05-27 08:19:20|75.68|73.28|75.78|73.38|75.88|73.48|75.68|73.28|0
1653639570000|2022-05-27 08:19:30|75.88|73.48|75.98|73.58|75.98|73.58|75.78|73.38|0
1653639580000|2022-05-27 08:19:40|75.78|73.38|75.78|73.38|75.78|73.38|75.78|73.38|0
1653639600000|2022-05-27 08:20:00|75.68|73.28|75.73|73.33|75.73|73.33|75.68|73.28|0
1653639610000|2022-05-27 08:20:10|75.68|73.28|75.58|73.18|75.68|73.28|75.58|73.18|0
1653639620000|2022-05-27 08:20:20|75.48|73.08|75.38|72.98|75.48|73.08|75.38|72.98|0
1653639630000|2022-05-27 08:20:30|75.28|72.88|75.28|72.88|75.38|72.98|75.28|72.88|0
1653639640000|2022-05-27 08:20:40|75.23|72.83|75.18|72.78|75.23|72.83|75.18|72.78|0
1653639660000|2022-05-27 08:21:00|75.08|72.68|75.28|72.88|75.28|72.88|75.08|72.68|0
1653639670000|2022-05-27 08:21:10|75.38|72.98|75.38|72.98|75.38|72.98|75.38|72.98|0
1653639680000|2022-05-27 08:21:20|75.28|72.88|75.28|72.88|75.38|72.98|75.28|72.88|0
1653639690000|2022-05-27 08:21:30|75.33|72.93|75.38|72.98|75.38|72.98|75.33|72.93|0
1653639700000|2022-05-27 08:21:40|75.28|72.88|75.18|72.78|75.38|72.98|75.18|72.78|0
1653639710000|2022-05-27 08:21:50|75.28|72.88|75.47|73.07|75.47|73.07|75.28|72.88|0
1653639720000|2022-05-27 08:22:00|75.57|73.17|75.57|73.17|75.57|73.17|75.47|73.07|0
1653639730000|2022-05-27 08:22:10|75.47|73.07|75.37|72.97|75.47|73.07|75.37|72.97|0
1653639740000|2022-05-27 08:22:20|75.18|72.78|75.18|72.78|75.28|72.88|75.18|72.78|0
1653639750000|2022-05-27 08:22:30|75.28|72.88|75.37|72.97|75.37|72.97|75.28|72.88|0
1653639760000|2022-05-27 08:22:40|75.27|72.87|75.08|72.68|75.27|72.87|75.08|72.68|0
1653639770000|2022-05-27 08:22:50|75.13|72.73|75.18|72.78|75.18|72.78|75.08|72.68|0
1653639780000|2022-05-27 08:23:00|74.98|72.58|74.98|72.58|74.98|72.58|74.98|72.58|0
1653639790000|2022-05-27 08:23:10|75.08|72.68|74.88|72.48|75.08|72.68|74.88|72.48|0
1653639800000|2022-05-27 08:23:20|74.63|72.23|74.68|72.28|74.68|72.28|74.48|72.08|0
1653639810000|2022-05-27 08:23:30|74.78|72.38|74.78|72.38|74.78|72.38|74.78|72.38|0
1653639820000|2022-05-27 08:23:40|74.58|72.18|74.68|72.28|74.78|72.38|74.58|72.18|0
1653639830000|2022-05-27 08:23:50|74.63|72.23|74.68|72.28|74.68|72.28|74.58|72.18|0
1653639840000|2022-05-27 08:24:00|74.58|72.18|74.58|72.18|74.58|72.18|74.58|72.18|0
1653639850000|2022-05-27 08:24:10|74.48|72.08|74.29|71.89|74.48|72.08|74.29|71.89|0
1653639860000|2022-05-27 08:24:20|74.38|71.98|73.99|71.59|74.38|71.98|73.99|71.59|0
1653639870000|2022-05-27 08:24:30|73.94|71.54|73.99|71.59|73.99|71.59|73.89|71.49|0
1653639880000|2022-05-27 08:24:40|73.89|71.49|73.94|71.54|73.94|71.54|73.89|71.49|0
1653639890000|2022-05-27 08:24:50|74.09|71.69|73.89|71.49|74.09|71.69|73.89|71.49|0
1653639900000|2022-05-27 08:25:00|73.8|71.4|73.89|71.49|73.89|71.49|73.7|71.3|0
1653639910000|2022-05-27 08:25:10|73.7|71.3|73.8|71.4|73.8|71.4|73.7|71.3|0
1653639920000|2022-05-27 08:25:20|73.79|71.39|73.89|71.49|73.89|71.49|73.79|71.39|0
1653639930000|2022-05-27 08:25:30|73.79|71.39|73.89|71.49|73.89|71.49|73.79|71.39|0
1653639940000|2022-05-27 08:25:40|73.79|71.39|73.7|71.3|73.79|71.39|73.7|71.3|0
1653639950000|2022-05-27 08:25:50|73.65|71.25|73.5|71.1|73.65|71.25|73.4|71|0
1653639960000|2022-05-27 08:26:00|73.6|71.2|73.79|71.39|73.79|71.39|73.6|71.2|0
1653639970000|2022-05-27 08:26:10|73.7|71.3|73.65|71.25|73.7|71.3|73.65|71.25|0
1653639980000|2022-05-27 08:26:20|73.7|71.3|73.5|71.1|73.7|71.3|73.5|71.1|0
1653639990000|2022-05-27 08:26:30|73.55|71.15|73.4|71|73.55|71.15|73.4|71|0
1653640000000|2022-05-27 08:26:40|73.31|70.91|73.4|71|73.5|71.1|73.31|70.91|0
1653640010000|2022-05-27 08:26:50|73.21|70.81|72.87|70.47|73.21|70.81|72.82|70.42|0
1653640020000|2022-05-27 08:27:00|72.92|70.52|72.72|70.32|72.92|70.52|72.72|70.32|0
1653640030000|2022-05-27 08:27:10|72.53|70.13|72.63|70.23|72.63|70.23|72.53|70.13|0
1653640040000|2022-05-27 08:27:20|72.43|70.03|72.43|70.03|72.48|70.08|72.43|70.03|0
1653640050000|2022-05-27 08:27:30|72.53|70.13|72.68|70.28|72.68|70.28|72.53|70.13|0
1653640060000|2022-05-27 08:27:40|72.63|70.23|72.58|70.18|72.63|70.23|72.58|70.18|0
1653640070000|2022-05-27 08:27:50|72.53|70.13|72.43|70.03|72.53|70.13|72.43|70.03|0
1653640080000|2022-05-27 08:28:00|72.39|69.99|72.63|70.23|72.63|70.23|72.39|69.99|0
1653640090000|2022-05-27 08:28:10|72.53|70.13|72.63|70.23|72.63|70.23|72.53|70.13|0
1653640100000|2022-05-27 08:28:20|72.72|70.32|72.72|70.32|72.72|70.32|72.72|70.32|0
1653640110000|2022-05-27 08:28:30|72.82|70.42|73.11|70.71|73.11|70.71|72.77|70.37|0
1653640120000|2022-05-27 08:28:40|73.21|70.81|73.11|70.71|73.21|70.81|73.11|70.71|0
1653640130000|2022-05-27 08:28:50|72.91|70.51|73.11|70.71|73.11|70.71|72.91|70.51|0
1653640140000|2022-05-27 08:29:00|73.16|70.76|73.06|70.66|73.16|70.76|73.06|70.66|0
1653640150000|2022-05-27 08:29:10|73.01|70.61|73.01|70.61|73.01|70.61|72.91|70.51|0
1653640160000|2022-05-27 08:29:20|72.91|70.51|72.62|70.22|73.01|70.61|72.62|70.22|0
1653640170000|2022-05-27 08:29:30|71.92|69.52|71.87|69.47|71.97|69.57|71.87|69.47|0
1653640180000|2022-05-27 08:29:40|71.78|69.38|71.83|69.43|71.83|69.43|71.58|69.18|0
1653640190000|2022-05-27 08:29:50|71.78|69.38|71.63|69.23|71.78|69.38|71.58|69.18|0
1653640200000|2022-05-27 08:30:00|71.49|69.09|71.39|68.99|71.49|69.09|71.39|68.99|0
1653640210000|2022-05-27 08:30:10|71.49|69.09|71.35|68.95|71.49|69.09|71.3|68.9|0
1653640220000|2022-05-27 08:30:20|71.3|68.9|71.1|68.7|71.3|68.9|71.1|68.7|0
1653640240000|2022-05-27 08:30:40|71.01|68.61|71.01|68.61|71.01|68.61|71.01|68.61|0
1653640250000|2022-05-27 08:30:50|70.91|68.51|70.91|68.51|71.01|68.61|70.91|68.51|0
1653640260000|2022-05-27 08:31:00|70.87|68.47|70.87|68.47|70.87|68.47|70.87|68.47|0
1653640270000|2022-05-27 08:31:10|70.91|68.51|71.01|68.61|71.01|68.61|70.82|68.42|0
1653640280000|2022-05-27 08:31:20|70.91|68.51|70.82|68.42|70.91|68.51|70.82|68.42|0
1653640290000|2022-05-27 08:31:30|70.91|68.51|70.72|68.32|70.91|68.51|70.72|68.32|0
1653640300000|2022-05-27 08:31:40|70.63|68.23|70.72|68.32|70.82|68.42|70.63|68.23|0
1653640310000|2022-05-27 08:31:50|70.62|68.22|70.62|68.22|70.62|68.22|70.62|68.22|0
1653640320000|2022-05-27 08:32:00|70.72|68.32|70.77|68.37|70.77|68.37|70.72|68.32|0
1653640330000|2022-05-27 08:32:10|70.72|68.32|70.53|68.13|70.72|68.32|70.53|68.13|0
1653640340000|2022-05-27 08:32:20|70.62|68.22|70.43|68.03|70.62|68.22|70.43|68.03|0
1653640350000|2022-05-27 08:32:30|70.53|68.13|70.58|68.18|70.58|68.18|70.53|68.13|0
1653640360000|2022-05-27 08:32:40|70.53|68.13|70.34|67.94|70.53|68.13|70.15|67.75|0
1653640370000|2022-05-27 08:32:50|70.24|67.84|70.2|67.8|70.24|67.84|70.15|67.75|0
1653640380000|2022-05-27 08:33:00|70.15|67.75|70.24|67.84|70.24|67.84|70.15|67.75|0
1653640390000|2022-05-27 08:33:10|70.34|67.94|70.24|67.84|70.34|67.94|70.24|67.84|0
1653640400000|2022-05-27 08:33:20|70.34|67.94|70.24|67.84|70.34|67.94|70.24|67.84|0
1653640410000|2022-05-27 08:33:30|70.15|67.75|70.2|67.8|70.24|67.84|70.15|67.75|0
1653640420000|2022-05-27 08:33:40|70.24|67.84|70.15|67.75|70.24|67.84|70.15|67.75|0
1653640430000|2022-05-27 08:33:50|70.1|67.7|69.96|67.56|70.15|67.75|69.96|67.56|0
1653640440000|2022-05-27 08:34:00|70.01|67.61|70.05|67.65|70.05|67.65|69.96|67.56|0
1653640450000|2022-05-27 08:34:10|70.15|67.75|70.53|68.13|70.53|68.13|70.15|67.75|0
1653640460000|2022-05-27 08:34:20|70.48|68.08|70.43|68.03|70.48|68.08|70.43|68.03|0
1653640470000|2022-05-27 08:34:30|70.48|68.08|70.43|68.03|70.48|68.08|70.43|68.03|0
1653640480000|2022-05-27 08:34:40|70.34|67.94|70.38|67.98|70.38|67.98|70.34|67.94|0
1653640490000|2022-05-27 08:34:50|70.43|68.03|70.34|67.94|70.43|68.03|70.34|67.94|0
1653640500000|2022-05-27 08:35:00|70.38|67.98|70.33|67.93|70.43|68.03|70.33|67.93|0
1653640510000|2022-05-27 08:35:10|70.24|67.84|70.01|67.61|70.24|67.84|70.01|67.61|0
1653640520000|2022-05-27 08:35:20|70.05|67.65|69.96|67.56|70.05|67.65|69.96|67.56|0
1653640530000|2022-05-27 08:35:30|69.91|67.51|69.96|67.56|69.96|67.56|69.82|67.42|0
1653640550000|2022-05-27 08:35:50|69.86|67.46|70.14|67.74|70.14|67.74|69.86|67.46|0
1653640560000|2022-05-27 08:36:00|70.24|67.84|70.43|68.03|70.43|68.03|70.24|67.84|0
1653640570000|2022-05-27 08:36:10|70.33|67.93|70.33|67.93|70.33|67.93|70.33|67.93|0
1653640580000|2022-05-27 08:36:20|70.43|68.03|70.38|67.98|70.43|68.03|70.38|67.98|0
1653640590000|2022-05-27 08:36:30|70.43|68.03|70.52|68.12|70.52|68.12|70.43|68.03|0
1653640600000|2022-05-27 08:36:40|70.43|68.03|70.43|68.03|70.52|68.12|70.43|68.03|0
1653640610000|2022-05-27 08:36:50|70.48|68.08|70.52|68.12|70.52|68.12|70.48|68.08|0
1653640620000|2022-05-27 08:37:00|70.62|68.22|70.62|68.22|70.62|68.22|70.62|68.22|0
1653640630000|2022-05-27 08:37:10|70.67|68.27|70.71|68.31|70.71|68.31|70.67|68.27|0
1653640640000|2022-05-27 08:37:20|70.57|68.17|70.71|68.31|70.71|68.31|70.57|68.17|0
1653640650000|2022-05-27 08:37:30|70.67|68.27|70.57|68.17|70.71|68.31|70.57|68.17|0
1653640660000|2022-05-27 08:37:40|70.52|68.12|70.52|68.12|70.52|68.12|70.43|68.03|0
1653640670000|2022-05-27 08:37:50|70.47|68.07|70.52|68.12|70.52|68.12|70.43|68.03|0
1653640680000|2022-05-27 08:38:00|70.62|68.22|70.71|68.31|70.71|68.31|70.62|68.22|0
1653640690000|2022-05-27 08:38:10|70.81|68.41|70.81|68.41|70.81|68.41|70.81|68.41|0
1653640700000|2022-05-27 08:38:20|70.76|68.36|70.66|68.26|70.76|68.36|70.52|68.12|0
1653640710000|2022-05-27 08:38:30|70.52|68.12|70.52|68.12|70.52|68.12|70.52|68.12|0
1653640720000|2022-05-27 08:38:40|70.66|68.26|70.61|68.21|70.66|68.26|70.61|68.21|0
1653640730000|2022-05-27 08:38:50|70.57|68.17|70.52|68.12|70.57|68.17|70.52|68.12|0
1653640740000|2022-05-27 08:39:00|70.47|68.07|70.61|68.21|70.61|68.21|70.42|68.02|0
1653640750000|2022-05-27 08:39:10|70.71|68.31|70.71|68.31|70.71|68.31|70.71|68.31|0
1653640770000|2022-05-27 08:39:30|70.61|68.21|70.9|68.5|70.9|68.5|70.61|68.21|0
1653640780000|2022-05-27 08:39:40|70.85|68.45|70.99|68.59|70.99|68.59|70.85|68.45|0
1653640790000|2022-05-27 08:39:50|70.9|68.5|71.09|68.69|71.09|68.69|70.8|68.4|0
1653640800000|2022-05-27 08:40:00|71.04|68.64|71.09|68.69|71.09|68.69|70.99|68.59|0
1653640810000|2022-05-27 08:40:10|70.99|68.59|70.99|68.59|70.99|68.59|70.99|68.59|0
1653640820000|2022-05-27 08:40:20|70.95|68.55|70.9|68.5|70.95|68.55|70.9|68.5|0
1653640830000|2022-05-27 08:40:30|70.8|68.4|70.61|68.21|70.8|68.4|70.61|68.21|0
1653640840000|2022-05-27 08:40:40|70.52|68.12|70.52|68.12|70.52|68.12|70.47|68.07|0
1653640850000|2022-05-27 08:40:50|70.61|68.21|70.61|68.21|70.61|68.21|70.61|68.21|0
1653640860000|2022-05-27 08:41:00|70.56|68.16|70.61|68.21|70.61|68.21|70.56|68.16|0
1653640870000|2022-05-27 08:41:10|70.71|68.31|70.8|68.4|70.8|68.4|70.71|68.31|0
1653640880000|2022-05-27 08:41:20|70.71|68.31|70.8|68.4|70.8|68.4|70.71|68.31|0
1653640890000|2022-05-27 08:41:30|70.9|68.5|70.7|68.3|70.9|68.5|70.7|68.3|0
1653640900000|2022-05-27 08:41:40|70.61|68.21|70.61|68.21|70.7|68.3|70.61|68.21|0
1653640910000|2022-05-27 08:41:50|70.51|68.11|70.51|68.11|70.51|68.11|70.47|68.07|0
1653640920000|2022-05-27 08:42:00|70.61|68.21|70.56|68.16|70.61|68.21|70.56|68.16|0
1653640930000|2022-05-27 08:42:10|70.51|68.11|70.42|68.02|70.56|68.16|70.42|68.02|0
1653640940000|2022-05-27 08:42:20|70.61|68.21|70.8|68.4|70.8|68.4|70.61|68.21|0
1653640950000|2022-05-27 08:42:30|70.99|68.59|70.89|68.49|70.99|68.59|70.89|68.49|0
1653640960000|2022-05-27 08:42:40|70.8|68.4|70.85|68.45|70.89|68.49|70.8|68.4|0
1653640970000|2022-05-27 08:42:50|70.99|68.59|71.04|68.64|71.08|68.68|70.99|68.59|0
1653640980000|2022-05-27 08:43:00|71.08|68.68|71.28|68.88|71.28|68.88|71.08|68.68|0
1653640990000|2022-05-27 08:43:10|71.08|68.68|71.08|68.68|71.18|68.78|71.08|68.68|0
1653641000000|2022-05-27 08:43:20|71.37|68.97|71.42|69.02|71.47|69.07|71.37|68.97|0
1653641010000|2022-05-27 08:43:30|71.47|69.07|71.47|69.07|71.47|69.07|71.47|69.07|0
1653641020000|2022-05-27 08:43:40|71.42|69.02|71.47|69.07|71.47|69.07|71.42|69.02|0
1653641030000|2022-05-27 08:43:50|71.56|69.16|71.47|69.07|71.56|69.16|71.47|69.07|0
1653641040000|2022-05-27 08:44:00|71.42|69.02|71.47|69.07|71.47|69.07|71.37|68.97|0
1653641050000|2022-05-27 08:44:10|71.42|69.02|71.37|68.97|71.47|69.07|71.37|68.97|0
1653641060000|2022-05-27 08:44:20|71.32|68.92|71.27|68.87|71.32|68.92|71.27|68.87|0
1653641070000|2022-05-27 08:44:30|71.23|68.83|71.37|68.97|71.37|68.97|71.23|68.83|0
1653641080000|2022-05-27 08:44:40|71.46|69.06|71.42|69.02|71.51|69.11|71.42|69.02|0
1653641090000|2022-05-27 08:44:50|71.46|69.06|71.37|68.97|71.46|69.06|71.37|68.97|0
1653641100000|2022-05-27 08:45:00|71.42|69.02|71.46|69.06|71.56|69.16|71.42|69.02|0
1653641110000|2022-05-27 08:45:10|71.56|69.16|71.56|69.16|71.56|69.16|71.56|69.16|0
1653641120000|2022-05-27 08:45:20|71.46|69.06|71.46|69.06|71.51|69.11|71.46|69.06|0
1653641130000|2022-05-27 08:45:30|71.56|69.16|71.75|69.35|71.75|69.35|71.56|69.16|0
1653641140000|2022-05-27 08:45:40|71.85|69.45|71.94|69.54|71.94|69.54|71.85|69.45|0
1653641150000|2022-05-27 08:45:50|71.85|69.45|71.99|69.59|72.04|69.64|71.85|69.45|0
1653641160000|2022-05-27 08:46:00|71.94|69.54|71.85|69.45|71.94|69.54|71.85|69.45|0
1653641170000|2022-05-27 08:46:10|71.75|69.35|71.85|69.45|71.94|69.54|71.75|69.35|0
1653641180000|2022-05-27 08:46:20|71.9|69.5|71.46|69.06|71.9|69.5|71.46|69.06|0
1653641190000|2022-05-27 08:46:30|71.56|69.16|71.51|69.11|71.56|69.16|71.51|69.11|0
1653641200000|2022-05-27 08:46:40|71.56|69.16|71.56|69.16|71.56|69.16|71.56|69.16|0
1653641210000|2022-05-27 08:46:50|71.65|69.25|71.75|69.35|71.75|69.35|71.65|69.25|0
1653641220000|2022-05-27 08:47:00|71.85|69.45|71.94|69.54|71.94|69.54|71.85|69.45|0
1653641230000|2022-05-27 08:47:10|72.04|69.64|72.23|69.83|72.23|69.83|72.04|69.64|0
1653641240000|2022-05-27 08:47:20|72.13|69.73|71.85|69.45|72.13|69.73|71.85|69.45|0
1653641250000|2022-05-27 08:47:30|71.75|69.35|71.84|69.44|71.84|69.44|71.75|69.35|0
1653641260000|2022-05-27 08:47:40|71.75|69.35|71.8|69.4|71.8|69.4|71.75|69.35|0
1653641270000|2022-05-27 08:47:50|71.75|69.35|71.75|69.35|71.75|69.35|71.7|69.3|0
1653641280000|2022-05-27 08:48:00|71.8|69.4|71.65|69.25|71.8|69.4|71.65|69.25|0
1653641290000|2022-05-27 08:48:10|71.56|69.16|71.51|69.11|71.56|69.16|71.51|69.11|0
1653641300000|2022-05-27 08:48:20|71.56|69.16|71.55|69.15|71.65|69.25|71.55|69.15|0
1653641310000|2022-05-27 08:48:30|71.65|69.25|71.75|69.35|71.75|69.35|71.65|69.25|0
1653641320000|2022-05-27 08:48:40|71.65|69.25|71.75|69.35|71.75|69.35|71.65|69.25|0
1653641330000|2022-05-27 08:48:50|71.7|69.3|71.55|69.15|71.7|69.3|71.55|69.15|0
1653641340000|2022-05-27 08:49:00|71.84|69.44|71.89|69.49|71.89|69.49|71.84|69.44|0
1653641350000|2022-05-27 08:49:10|71.84|69.44|72.13|69.73|72.13|69.73|71.84|69.44|0
1653641360000|2022-05-27 08:49:20|71.94|69.54|72.13|69.73|72.13|69.73|71.94|69.54|0
1653641370000|2022-05-27 08:49:30|72.32|69.92|72.13|69.73|72.32|69.92|72.13|69.73|0
1653641400000|2022-05-27 08:50:00|72.08|69.68|72.03|69.63|72.13|69.73|72.03|69.63|0
1653641410000|2022-05-27 08:50:10|72.13|69.73|72.23|69.83|72.23|69.83|72.13|69.73|0
1653641420000|2022-05-27 08:50:20|72.32|69.92|72.32|69.92|72.32|69.92|72.32|69.92|0
1653641430000|2022-05-27 08:50:30|72.28|69.88|72.32|69.92|72.32|69.92|72.28|69.88|0
1653641440000|2022-05-27 08:50:40|72.42|70.02|72.23|69.83|72.42|70.02|72.23|69.83|0
1653641450000|2022-05-27 08:50:50|72.13|69.73|72.13|69.73|72.13|69.73|72.13|69.73|0
1653641460000|2022-05-27 08:51:00|72.03|69.63|71.94|69.54|72.03|69.63|71.94|69.54|0
1653641470000|2022-05-27 08:51:10|72.03|69.63|72.18|69.78|72.23|69.83|72.03|69.63|0
1653641480000|2022-05-27 08:51:20|72.13|69.73|72.42|70.02|72.52|70.12|72.13|69.73|0
1653641500000|2022-05-27 08:51:40|72.52|70.12|72.52|70.12|72.52|70.12|72.42|70.02|0
1653641510000|2022-05-27 08:51:50|72.61|70.21|72.51|70.11|72.61|70.21|72.51|70.11|0
1653641520000|2022-05-27 08:52:00|72.32|69.92|72.51|70.11|72.51|70.11|72.32|69.92|0
1653641530000|2022-05-27 08:52:10|72.42|70.02|72.32|69.92|72.42|70.02|72.32|69.92|0
1653641540000|2022-05-27 08:52:20|72.22|69.82|72.27|69.87|72.27|69.87|72.22|69.82|0
1653641550000|2022-05-27 08:52:30|72.13|69.73|72.13|69.73|72.13|69.73|72.13|69.73|0
1653641560000|2022-05-27 08:52:40|72.18|69.78|72.18|69.78|72.18|69.78|72.18|69.78|0
1653641570000|2022-05-27 08:52:50|72.13|69.73|72.22|69.82|72.22|69.82|72.13|69.73|0
1653641590000|2022-05-27 08:53:10|72.27|69.87|72.27|69.87|72.27|69.87|72.27|69.87|0
1653641600000|2022-05-27 08:53:20|72.32|69.92|72.03|69.63|72.32|69.92|72.03|69.63|0
1653641610000|2022-05-27 08:53:30|71.84|69.44|71.93|69.53|71.93|69.53|71.84|69.44|0
1653641620000|2022-05-27 08:53:40|71.84|69.44|71.89|69.49|71.89|69.49|71.84|69.44|0
1653641630000|2022-05-27 08:53:50|71.93|69.53|71.83|69.43|71.93|69.53|71.83|69.43|0
1653641640000|2022-05-27 08:54:00|71.93|69.53|71.74|69.34|71.93|69.53|71.64|69.24|0
1653641660000|2022-05-27 08:54:20|71.69|69.29|71.74|69.34|71.83|69.43|71.69|69.29|0
1653641670000|2022-05-27 08:54:30|71.79|69.39|71.74|69.34|71.83|69.43|71.74|69.34|0
1653641680000|2022-05-27 08:54:40|71.83|69.43|71.83|69.43|71.83|69.43|71.83|69.43|0
1653641690000|2022-05-27 08:54:50|71.74|69.34|71.74|69.34|71.74|69.34|71.74|69.34|0
1653641700000|2022-05-27 08:55:00|71.64|69.24|71.74|69.34|71.74|69.34|71.64|69.24|0
1653641710000|2022-05-27 08:55:10|71.64|69.24|71.79|69.39|71.79|69.39|71.64|69.24|0
1653641720000|2022-05-27 08:55:20|71.74|69.34|71.69|69.29|71.74|69.34|71.69|69.29|0
1653641730000|2022-05-27 08:55:30|71.64|69.24|71.74|69.34|71.74|69.34|71.64|69.24|0
1653641740000|2022-05-27 08:55:40|71.79|69.39|71.79|69.39|71.79|69.39|71.79|69.39|0
1653641750000|2022-05-27 08:55:50|71.83|69.43|71.88|69.48|71.88|69.48|71.83|69.43|0
1653641760000|2022-05-27 08:56:00|71.74|69.34|71.64|69.24|71.83|69.43|71.64|69.24|0
1653641770000|2022-05-27 08:56:10|71.74|69.34|71.64|69.24|71.74|69.34|71.64|69.24|0
1653641780000|2022-05-27 08:56:20|71.69|69.29|71.73|69.33|71.83|69.43|71.69|69.29|0
1653641800000|2022-05-27 08:56:40|71.83|69.43|71.64|69.24|71.83|69.43|71.64|69.24|0
1653641810000|2022-05-27 08:56:50|71.54|69.14|71.45|69.05|71.64|69.24|71.45|69.05|0
1653641820000|2022-05-27 08:57:00|71.54|69.14|71.45|69.05|71.54|69.14|71.45|69.05|0
1653641830000|2022-05-27 08:57:10|71.4|69|71.25|68.85|71.4|69|71.25|68.85|0
1653641840000|2022-05-27 08:57:20|71.16|68.76|71.16|68.76|71.25|68.85|71.16|68.76|0
1653641850000|2022-05-27 08:57:30|71.21|68.81|71.16|68.76|71.3|68.9|71.16|68.76|0
1653641860000|2022-05-27 08:57:40|71.06|68.66|71.21|68.81|71.21|68.81|71.06|68.66|0
1653641870000|2022-05-27 08:57:50|71.16|68.76|71.35|68.95|71.44|69.04|71.16|68.76|0
1653641880000|2022-05-27 08:58:00|71.44|69.04|71.25|68.85|71.44|69.04|71.25|68.85|0
1653641890000|2022-05-27 08:58:10|71.16|68.76|71.16|68.76|71.16|68.76|71.01|68.61|0
1653641900000|2022-05-27 08:58:20|71.25|68.85|71.25|68.85|71.25|68.85|71.25|68.85|0
1653641910000|2022-05-27 08:58:30|71.3|68.9|71.25|68.85|71.3|68.9|71.25|68.85|0
1653641920000|2022-05-27 08:58:40|71.16|68.76|71.25|68.85|71.25|68.85|71.16|68.76|0
1653641930000|2022-05-27 08:58:50|71.11|68.71|70.96|68.56|71.11|68.71|70.96|68.56|0
1653641940000|2022-05-27 08:59:00|70.77|68.37|70.77|68.37|70.77|68.37|70.77|68.37|0
1653641950000|2022-05-27 08:59:10|70.82|68.42|70.73|68.33|70.82|68.42|70.68|68.28|0
1653641960000|2022-05-27 08:59:20|70.68|68.28|70.68|68.28|70.68|68.28|70.68|68.28|0
1653641970000|2022-05-27 08:59:30|70.77|68.37|70.77|68.37|70.77|68.37|70.77|68.37|0
1653641990000|2022-05-27 08:59:50|70.58|68.18|70.68|68.28|70.68|68.28|70.58|68.18|0
1653642000000|2022-05-27 09:00:00|70.63|68.23|70.58|68.18|70.63|68.23|70.53|68.13|0
1653642010000|2022-05-27 09:00:10|70.68|68.28|70.96|68.56|70.96|68.56|70.68|68.28|0
1653642020000|2022-05-27 09:00:20|70.92|68.52|70.96|68.56|70.96|68.56|70.92|68.52|0
1653642030000|2022-05-27 09:00:30|71.06|68.66|70.96|68.56|71.06|68.66|70.96|68.56|0
1653642040000|2022-05-27 09:00:40|70.87|68.47|70.96|68.56|70.96|68.56|70.87|68.47|0
1653642050000|2022-05-27 09:00:50|70.87|68.47|71.06|68.66|71.06|68.66|70.87|68.47|0
1653642060000|2022-05-27 09:01:00|71.44|69.04|71.34|68.94|71.44|69.04|71.34|68.94|0
1653642070000|2022-05-27 09:01:10|71.44|69.04|71.44|69.04|71.44|69.04|71.44|69.04|0
1653642080000|2022-05-27 09:01:20|71.15|68.75|71.44|69.04|71.44|69.04|71.15|68.75|0
1653642090000|2022-05-27 09:01:30|71.63|69.23|71.63|69.23|71.63|69.23|71.63|69.23|0
1653642100000|2022-05-27 09:01:40|71.73|69.33|71.73|69.33|71.73|69.33|71.63|69.23|0
1653642110000|2022-05-27 09:01:50|71.63|69.23|71.53|69.13|71.63|69.23|71.53|69.13|0
1653642120000|2022-05-27 09:02:00|71.68|69.28|71.82|69.42|71.92|69.52|71.68|69.28|0
1653642130000|2022-05-27 09:02:10|71.87|69.47|71.82|69.42|71.92|69.52|71.82|69.42|0
1653642140000|2022-05-27 09:02:20|71.92|69.52|71.73|69.33|71.92|69.52|71.73|69.33|0
1653642150000|2022-05-27 09:02:30|71.63|69.23|71.72|69.32|71.82|69.42|71.63|69.23|0
1653642160000|2022-05-27 09:02:40|71.68|69.28|71.72|69.32|71.72|69.32|71.63|69.23|0
1653642170000|2022-05-27 09:02:50|71.63|69.23|71.53|69.13|71.63|69.23|71.53|69.13|0
1653642180000|2022-05-27 09:03:00|71.58|69.18|72.01|69.61|72.01|69.61|71.58|69.18|0
1653642190000|2022-05-27 09:03:10|71.92|69.52|71.92|69.52|72.01|69.61|71.92|69.52|0
1653642200000|2022-05-27 09:03:20|72.01|69.61|72.01|69.61|72.11|69.71|72.01|69.61|0
1653642210000|2022-05-27 09:03:30|72.06|69.66|72.11|69.71|72.11|69.71|72.06|69.66|0
1653642220000|2022-05-27 09:03:40|72.21|69.81|72.21|69.81|72.26|69.86|72.21|69.81|0
1653642230000|2022-05-27 09:03:50|72.26|69.86|72.4|70|72.4|70|72.21|69.81|0
1653642240000|2022-05-27 09:04:00|72.5|70.1|72.5|70.1|72.5|70.1|72.5|70.1|0
1653642250000|2022-05-27 09:04:10|72.55|70.15|72.5|70.1|72.55|70.15|72.5|70.1|0
1653642260000|2022-05-27 09:04:20|72.59|70.19|72.59|70.19|72.59|70.19|72.5|70.1|0
1653642270000|2022-05-27 09:04:30|72.49|70.09|72.49|70.09|72.55|70.15|72.49|70.09|0
1653642280000|2022-05-27 09:04:40|72.4|70|72.49|70.09|72.49|70.09|72.4|70|0
1653642300000|2022-05-27 09:05:00|72.59|70.19|72.49|70.09|72.69|70.29|72.49|70.09|0
1653642310000|2022-05-27 09:05:10|72.54|70.14|72.54|70.14|72.54|70.14|72.54|70.14|0
1653642320000|2022-05-27 09:05:20|72.69|70.29|72.78|70.38|72.78|70.38|72.69|70.29|0
1653642340000|2022-05-27 09:05:40|72.74|70.34|72.74|70.34|72.74|70.34|72.74|70.34|0
1653642350000|2022-05-27 09:05:50|72.78|70.38|72.88|70.48|72.88|70.48|72.78|70.38|0
1653642360000|2022-05-27 09:06:00|72.93|70.53|72.88|70.48|72.93|70.53|72.88|70.48|0
1653642370000|2022-05-27 09:06:10|72.78|70.38|72.78|70.38|72.78|70.38|72.78|70.38|0
1653642380000|2022-05-27 09:06:20|72.69|70.29|72.69|70.29|72.74|70.34|72.69|70.29|0
1653642390000|2022-05-27 09:06:30|72.74|70.34|72.69|70.29|72.74|70.34|72.69|70.29|0
1653642400000|2022-05-27 09:06:40|72.54|70.14|72.59|70.19|72.59|70.19|72.54|70.14|0
1653642410000|2022-05-27 09:06:50|72.78|70.38|72.69|70.29|72.78|70.38|72.69|70.29|0
1653642420000|2022-05-27 09:07:00|72.59|70.19|72.54|70.14|72.59|70.19|72.49|70.09|0
1653642430000|2022-05-27 09:07:10|72.49|70.09|72.59|70.19|72.59|70.19|72.49|70.09|0
1653642450000|2022-05-27 09:07:30|72.49|70.09|72.49|70.09|72.49|70.09|72.49|70.09|0
1653642460000|2022-05-27 09:07:40|72.39|69.99|72.39|69.99|72.39|69.99|72.39|69.99|0
1653642470000|2022-05-27 09:07:50|72.49|70.09|72.3|69.9|72.49|70.09|72.3|69.9|0
1653642480000|2022-05-27 09:08:00|72.2|69.8|72.35|69.95|72.35|69.95|72.2|69.8|0
1653642490000|2022-05-27 09:08:10|72.39|69.99|72.3|69.9|72.39|69.99|72.3|69.9|0
1653642500000|2022-05-27 09:08:20|72.39|69.99|72.39|69.99|72.39|69.99|72.39|69.99|0
1653642510000|2022-05-27 09:08:30|72.49|70.09|72.68|70.28|72.68|70.28|72.49|70.09|0
1653642520000|2022-05-27 09:08:40|72.59|70.19|72.44|70.04|72.59|70.19|72.44|70.04|0
1653642530000|2022-05-27 09:08:50|72.49|70.09|72.54|70.14|72.59|70.19|72.49|70.09|0
1653642540000|2022-05-27 09:09:00|72.64|70.24|72.68|70.28|72.68|70.28|72.54|70.14|0
1653642550000|2022-05-27 09:09:10|72.58|70.18|72.58|70.18|72.58|70.18|72.49|70.09|0
1653642560000|2022-05-27 09:09:20|72.49|70.09|72.49|70.09|72.54|70.14|72.49|70.09|0
1653642570000|2022-05-27 09:09:30|72.58|70.18|72.58|70.18|72.58|70.18|72.49|70.09|0
1653642580000|2022-05-27 09:09:40|72.49|70.09|72.58|70.18|72.58|70.18|72.49|70.09|0
1653642590000|2022-05-27 09:09:50|72.49|70.09|72.49|70.09|72.54|70.14|72.49|70.09|0
1653642600000|2022-05-27 09:10:00|72.54|70.14|72.58|70.18|72.58|70.18|72.54|70.14|0
1653642610000|2022-05-27 09:10:10|72.63|70.23|72.68|70.28|72.68|70.28|72.63|70.23|0
1653642620000|2022-05-27 09:10:20|72.58|70.18|72.49|70.09|72.58|70.18|72.49|70.09|0
1653642630000|2022-05-27 09:10:30|72.58|70.18|72.58|70.18|72.68|70.28|72.58|70.18|0
1653642640000|2022-05-27 09:10:40|72.63|70.23|72.97|70.57|72.97|70.57|72.63|70.23|0
1653642650000|2022-05-27 09:10:50|73.17|70.77|72.97|70.57|73.17|70.77|72.97|70.57|0
1653642660000|2022-05-27 09:11:00|72.92|70.52|72.78|70.38|72.92|70.52|72.78|70.38|0
1653642670000|2022-05-27 09:11:10|72.87|70.47|72.87|70.47|72.87|70.47|72.87|70.47|0
1653642680000|2022-05-27 09:11:20|72.83|70.43|72.87|70.47|72.87|70.47|72.78|70.38|0
1653642690000|2022-05-27 09:11:30|72.78|70.38|72.78|70.38|72.83|70.43|72.78|70.38|0
1653642700000|2022-05-27 09:11:40|72.77|70.37|72.77|70.37|72.77|70.37|72.77|70.37|0
1653642720000|2022-05-27 09:12:00|72.83|70.43|72.77|70.37|72.83|70.43|72.77|70.37|0
1653642730000|2022-05-27 09:12:10|72.87|70.47|72.87|70.47|72.87|70.47|72.77|70.37|0
1653642740000|2022-05-27 09:12:20|72.92|70.52|72.87|70.47|72.97|70.57|72.87|70.47|0
1653642750000|2022-05-27 09:12:30|72.82|70.42|72.87|70.47|72.87|70.47|72.82|70.42|0
1653642760000|2022-05-27 09:12:40|72.82|70.42|72.87|70.47|72.87|70.47|72.77|70.37|0
1653642770000|2022-05-27 09:12:50|72.77|70.37|72.77|70.37|72.87|70.47|72.77|70.37|0
1653642780000|2022-05-27 09:13:00|72.87|70.47|72.77|70.37|72.87|70.47|72.77|70.37|0
1653642790000|2022-05-27 09:13:10|72.87|70.47|72.87|70.47|72.87|70.47|72.87|70.47|0
1653642800000|2022-05-27 09:13:20|72.77|70.37|72.87|70.47|72.87|70.47|72.77|70.37|0
1653642830000|2022-05-27 09:13:50|72.92|70.52|72.97|70.57|73.06|70.66|72.92|70.52|0
1653642840000|2022-05-27 09:14:00|73.06|70.66|73.06|70.66|73.06|70.66|73.06|70.66|0
1653642850000|2022-05-27 09:14:10|73.02|70.62|73.06|70.66|73.06|70.66|73.02|70.62|0
1653642870000|2022-05-27 09:14:30|73.16|70.76|73.16|70.76|73.16|70.76|73.16|70.76|0
1653642880000|2022-05-27 09:14:40|73.11|70.71|73.16|70.76|73.16|70.76|73.11|70.71|0
1653642890000|2022-05-27 09:14:50|73.11|70.71|73.11|70.71|73.11|70.71|73.11|70.71|0
1653642900000|2022-05-27 09:15:00|73.26|70.86|73.26|70.86|73.31|70.91|73.26|70.86|0
1653642910000|2022-05-27 09:15:10|73.16|70.76|73.01|70.61|73.16|70.76|72.96|70.56|0
1653642920000|2022-05-27 09:15:20|72.96|70.56|73.16|70.76|73.16|70.76|72.96|70.56|0
1653642930000|2022-05-27 09:15:30|73.06|70.66|73.06|70.66|73.06|70.66|73.06|70.66|0
1653642940000|2022-05-27 09:15:40|72.96|70.56|72.96|70.56|72.96|70.56|72.96|70.56|0
1653642960000|2022-05-27 09:16:00|72.92|70.52|72.82|70.42|72.92|70.52|72.82|70.42|0
1653642970000|2022-05-27 09:16:10|72.77|70.37|72.77|70.37|72.77|70.37|72.77|70.37|0
1653642980000|2022-05-27 09:16:20|72.82|70.42|72.67|70.27|72.82|70.42|72.67|70.27|0
1653642990000|2022-05-27 09:16:30|72.77|70.37|72.77|70.37|72.82|70.42|72.77|70.37|0
1653643000000|2022-05-27 09:16:40|72.67|70.27|72.77|70.37|72.77|70.37|72.67|70.27|0
1653643020000|2022-05-27 09:17:00|72.86|70.46|72.91|70.51|72.91|70.51|72.86|70.46|0
1653643030000|2022-05-27 09:17:10|72.96|70.56|72.96|70.56|72.96|70.56|72.96|70.56|0
1653643040000|2022-05-27 09:17:20|72.86|70.46|72.86|70.46|72.86|70.46|72.77|70.37|0
1653643050000|2022-05-27 09:17:30|72.82|70.42|72.86|70.46|72.86|70.46|72.82|70.42|0
1653643060000|2022-05-27 09:17:40|72.96|70.56|72.86|70.46|72.96|70.56|72.86|70.46|0
1653643070000|2022-05-27 09:17:50|72.77|70.37|72.77|70.37|72.86|70.46|72.67|70.27|0
1653643080000|2022-05-27 09:18:00|72.67|70.27|72.76|70.36|72.76|70.36|72.67|70.27|0
1653643090000|2022-05-27 09:18:10|72.72|70.32|72.67|70.27|72.76|70.36|72.67|70.27|0
1653643100000|2022-05-27 09:18:20|72.57|70.17|72.57|70.17|72.57|70.17|72.57|70.17|0
1653643110000|2022-05-27 09:18:30|72.47|70.07|72.38|69.98|72.47|70.07|72.38|69.98|0
1653643120000|2022-05-27 09:18:40|72.47|70.07|72.67|70.27|72.67|70.27|72.38|69.98|0
1653643130000|2022-05-27 09:18:50|72.57|70.17|72.38|69.98|72.57|70.17|72.38|69.98|0
1653643140000|2022-05-27 09:19:00|72.47|70.07|72.57|70.17|72.57|70.17|72.47|70.07|0
1653643170000|2022-05-27 09:19:30|72.52|70.12|72.37|69.97|72.52|70.12|72.37|69.97|0
1653643180000|2022-05-27 09:19:40|72.57|70.17|72.47|70.07|72.57|70.17|72.47|70.07|0
1653643190000|2022-05-27 09:19:50|72.37|69.97|72.37|69.97|72.37|69.97|72.37|69.97|0
1653643200000|2022-05-27 09:20:00|72.42|70.02|72.37|69.97|72.47|70.07|72.37|69.97|0
1653643210000|2022-05-27 09:20:10|72.42|70.02|72.47|70.07|72.47|70.07|72.42|70.02|0
1653643220000|2022-05-27 09:20:20|72.37|69.97|72.28|69.88|72.37|69.97|72.28|69.88|0
1653643240000|2022-05-27 09:20:40|72.18|69.78|72.28|69.88|72.28|69.88|72.18|69.78|0
1653643250000|2022-05-27 09:20:50|72.33|69.93|72.37|69.97|72.37|69.97|72.33|69.93|0
1653643260000|2022-05-27 09:21:00|72.28|69.88|72.27|69.87|72.33|69.93|72.27|69.87|0
1653643270000|2022-05-27 09:21:10|72.33|69.93|72.37|69.97|72.37|69.97|72.33|69.93|0
1653643280000|2022-05-27 09:21:20|72.32|69.92|72.27|69.87|72.32|69.92|72.27|69.87|0
1653643290000|2022-05-27 09:21:30|72.18|69.78|72.27|69.87|72.27|69.87|72.18|69.78|0
1653643300000|2022-05-27 09:21:40|72.18|69.78|72.27|69.87|72.27|69.87|72.18|69.78|0
1653643310000|2022-05-27 09:21:50|72.37|69.97|72.27|69.87|72.37|69.97|72.27|69.87|0
1653643320000|2022-05-27 09:22:00|72.32|69.92|72.47|70.07|72.47|70.07|72.32|69.92|0
1653643330000|2022-05-27 09:22:10|72.37|69.97|72.37|69.97|72.42|70.02|72.37|69.97|0
1653643340000|2022-05-27 09:22:20|72.47|70.07|72.47|70.07|72.47|70.07|72.47|70.07|0
1653643350000|2022-05-27 09:22:30|72.37|69.97|72.42|70.02|72.42|70.02|72.37|69.97|0
1653643360000|2022-05-27 09:22:40|72.47|70.07|72.37|69.97|72.47|70.07|72.37|69.97|0
1653643370000|2022-05-27 09:22:50|72.42|70.02|72.47|70.07|72.47|70.07|72.37|69.97|0
1653643380000|2022-05-27 09:23:00|72.52|70.12|72.66|70.26|72.66|70.26|72.52|70.12|0
1653643390000|2022-05-27 09:23:10|72.56|70.16|72.56|70.16|72.56|70.16|72.56|70.16|0
1653643400000|2022-05-27 09:23:20|72.52|70.12|72.52|70.12|72.52|70.12|72.52|70.12|0
1653643410000|2022-05-27 09:23:30|72.56|70.16|72.61|70.21|72.66|70.26|72.56|70.16|0
1653643420000|2022-05-27 09:23:40|72.56|70.16|72.56|70.16|72.56|70.16|72.56|70.16|0
1653643430000|2022-05-27 09:23:50|72.46|70.06|72.42|70.02|72.46|70.06|72.42|70.02|0
1653643440000|2022-05-27 09:24:00|72.46|70.06|72.27|69.87|72.46|70.06|72.27|69.87|0
1653643450000|2022-05-27 09:24:10|72.13|69.73|72.22|69.82|72.22|69.82|72.13|69.73|0
1653643460000|2022-05-27 09:24:20|72.17|69.77|72.22|69.82|72.22|69.82|72.17|69.77|0
1653643470000|2022-05-27 09:24:30|72.17|69.77|72.17|69.77|72.17|69.77|72.17|69.77|0
1653643480000|2022-05-27 09:24:40|72.32|69.92|72.37|69.97|72.37|69.97|72.32|69.92|0
1653643500000|2022-05-27 09:25:00|72.46|70.06|72.37|69.97|72.46|70.06|72.37|69.97|0
1653643520000|2022-05-27 09:25:20|72.56|70.16|72.56|70.16|72.56|70.16|72.56|70.16|0
1653643530000|2022-05-27 09:25:30|72.46|70.06|72.36|69.96|72.46|70.06|72.36|69.96|0
1653643550000|2022-05-27 09:25:50|72.17|69.77|72.17|69.77|72.17|69.77|72.17|69.77|0
1653643560000|2022-05-27 09:26:00|72.07|69.67|71.59|69.19|72.07|69.67|71.59|69.19|0
1653643570000|2022-05-27 09:26:10|71.69|69.29|71.69|69.29|71.69|69.29|71.69|69.29|0
1653643590000|2022-05-27 09:26:30|71.64|69.24|71.64|69.24|71.69|69.29|71.64|69.24|0
1653643600000|2022-05-27 09:26:40|71.59|69.19|71.83|69.43|71.83|69.43|71.59|69.19|0
1653643610000|2022-05-27 09:26:50|71.78|69.38|71.78|69.38|71.88|69.48|71.78|69.38|0
1653643620000|2022-05-27 09:27:00|71.69|69.29|71.69|69.29|71.69|69.29|71.69|69.29|0
1653643630000|2022-05-27 09:27:10|71.64|69.24|71.88|69.48|71.88|69.48|71.64|69.24|0
1653643640000|2022-05-27 09:27:20|71.97|69.57|71.88|69.48|71.97|69.57|71.88|69.48|0
1653643650000|2022-05-27 09:27:30|71.78|69.38|71.74|69.34|71.78|69.38|71.69|69.29|0
1653643660000|2022-05-27 09:27:40|71.69|69.29|71.64|69.24|71.69|69.29|71.64|69.24|0
1653643680000|2022-05-27 09:28:00|71.59|69.19|71.59|69.19|71.78|69.38|71.59|69.19|0
1653643690000|2022-05-27 09:28:10|71.73|69.33|71.68|69.28|71.73|69.33|71.68|69.28|0
1653643700000|2022-05-27 09:28:20|71.59|69.19|71.59|69.19|71.64|69.24|71.59|69.19|0
1653643710000|2022-05-27 09:28:30|71.49|69.09|71.49|69.09|71.49|69.09|71.49|69.09|0
1653643720000|2022-05-27 09:28:40|71.54|69.14|71.49|69.09|71.54|69.14|71.49|69.09|0
1653643730000|2022-05-27 09:28:50|71.2|68.8|71.35|68.95|71.35|68.95|71.16|68.76|0
1653643740000|2022-05-27 09:29:00|71.3|68.9|71.2|68.8|71.3|68.9|71.2|68.8|0
1653643750000|2022-05-27 09:29:10|71.39|68.99|71.3|68.9|71.39|68.99|71.3|68.9|0
1653643760000|2022-05-27 09:29:20|71.39|68.99|71.25|68.85|71.39|68.99|71.25|68.85|0
1653643770000|2022-05-27 09:29:30|71.3|68.9|71.3|68.9|71.3|68.9|71.3|68.9|0
1653643780000|2022-05-27 09:29:40|71.2|68.8|71.2|68.8|71.2|68.8|71.2|68.8|0
1653643790000|2022-05-27 09:29:50|71.16|68.76|71.3|68.9|71.39|68.99|71.16|68.76|0
1653643800000|2022-05-27 09:30:00|71.39|68.99|71.49|69.09|71.49|69.09|71.39|68.99|0
1653643810000|2022-05-27 09:30:10|71.59|69.19|71.44|69.04|71.59|69.19|71.39|68.99|0
1653643820000|2022-05-27 09:30:20|71.39|68.99|71.54|69.14|71.54|69.14|71.39|68.99|0
1653643830000|2022-05-27 09:30:30|71.49|69.09|71.49|69.09|71.58|69.18|71.49|69.09|0
1653643840000|2022-05-27 09:30:40|71.58|69.18|71.49|69.09|71.58|69.18|71.49|69.09|0
1653643850000|2022-05-27 09:30:50|71.58|69.18|71.58|69.18|71.58|69.18|71.58|69.18|0
1653643860000|2022-05-27 09:31:00|71.63|69.23|71.58|69.18|71.63|69.23|71.58|69.18|0
1653643870000|2022-05-27 09:31:10|71.68|69.28|71.68|69.28|71.68|69.28|71.68|69.28|0
1653643890000|2022-05-27 09:31:30|71.78|69.38|71.78|69.38|71.78|69.38|71.68|69.28|0
1653643900000|2022-05-27 09:31:40|71.68|69.28|71.78|69.38|71.78|69.38|71.68|69.28|0
1653643910000|2022-05-27 09:31:50|71.77|69.37|71.63|69.23|71.77|69.37|71.58|69.18|0
1653643920000|2022-05-27 09:32:00|71.68|69.28|71.68|69.28|71.68|69.28|71.63|69.23|0
1653643930000|2022-05-27 09:32:10|71.58|69.18|71.58|69.18|71.63|69.23|71.58|69.18|0
1653643940000|2022-05-27 09:32:20|71.63|69.23|71.58|69.18|71.63|69.23|71.58|69.18|0
1653643950000|2022-05-27 09:32:30|71.49|69.09|71.49|69.09|71.49|69.09|71.49|69.09|0
1653643960000|2022-05-27 09:32:40|71.48|69.08|71.87|69.47|71.87|69.47|71.48|69.08|0
1653643970000|2022-05-27 09:32:50|71.68|69.28|71.87|69.47|71.87|69.47|71.68|69.28|0
1653643980000|2022-05-27 09:33:00|71.97|69.57|71.97|69.57|71.97|69.57|71.97|69.57|0
1653643990000|2022-05-27 09:33:10|71.92|69.52|71.87|69.47|71.92|69.52|71.87|69.47|0
1653644000000|2022-05-27 09:33:20|71.82|69.42|71.82|69.42|71.82|69.42|71.77|69.37|0
1653644010000|2022-05-27 09:33:30|71.39|68.99|71.48|69.08|71.48|69.08|71.39|68.99|0
1653644020000|2022-05-27 09:33:40|71.1|68.7|71.1|68.7|71.1|68.7|71.1|68.7|0
1653644030000|2022-05-27 09:33:50|71.05|68.65|71.1|68.7|71.1|68.7|71.05|68.65|0
1653644040000|2022-05-27 09:34:00|71|68.6|70.91|68.51|71|68.6|70.91|68.51|0
1653644050000|2022-05-27 09:34:10|70.81|68.41|70.81|68.41|70.81|68.41|70.81|68.41|0
1653644060000|2022-05-27 09:34:20|70.91|68.51|70.72|68.32|70.96|68.56|70.72|68.32|0
1653644070000|2022-05-27 09:34:30|70.81|68.41|71.19|68.79|71.19|68.79|70.81|68.41|0
1653644080000|2022-05-27 09:34:40|71.29|68.89|71.29|68.89|71.29|68.89|71.29|68.89|0
1653644100000|2022-05-27 09:35:00|71.39|68.99|71.39|68.99|71.39|68.99|71.39|68.99|0
1653644110000|2022-05-27 09:35:10|71.34|68.94|71.29|68.89|71.34|68.94|71.24|68.84|0
1653644120000|2022-05-27 09:35:20|71.48|69.08|71.48|69.08|71.48|69.08|71.48|69.08|0
1653644130000|2022-05-27 09:35:30|71.58|69.18|71.58|69.18|71.58|69.18|71.58|69.18|0
1653644140000|2022-05-27 09:35:40|71.53|69.13|71.48|69.08|71.53|69.13|71.48|69.08|0
1653644160000|2022-05-27 09:36:00|71.53|69.13|71.58|69.18|71.58|69.18|71.48|69.08|0
1653644170000|2022-05-27 09:36:10|71.48|69.08|71.29|68.89|71.48|69.08|71.29|68.89|0
1653644180000|2022-05-27 09:36:20|71.38|68.98|71.38|68.98|71.38|68.98|71.38|68.98|0
1653644190000|2022-05-27 09:36:30|71.43|69.03|71.34|68.94|71.48|69.08|71.34|68.94|0
1653644200000|2022-05-27 09:36:40|71.29|68.89|71.29|68.89|71.29|68.89|71.29|68.89|0
1653644220000|2022-05-27 09:37:00|71.34|68.94|71.29|68.89|71.38|68.98|71.29|68.89|0
1653644230000|2022-05-27 09:37:10|71.38|68.98|71.24|68.84|71.38|68.98|71.24|68.84|0
1653644240000|2022-05-27 09:37:20|71.29|68.89|71.29|68.89|71.29|68.89|71.29|68.89|0
1653644260000|2022-05-27 09:37:40|71.19|68.79|71.09|68.69|71.19|68.79|71.09|68.69|0
1653644290000|2022-05-27 09:38:10|71.05|68.65|71.05|68.65|71.05|68.65|71.05|68.65|0
1653644300000|2022-05-27 09:38:20|71|68.6|70.81|68.41|71|68.6|70.81|68.41|0
1653644310000|2022-05-27 09:38:30|71|68.6|71.09|68.69|71.09|68.69|71|68.6|0
1653644320000|2022-05-27 09:38:40|71|68.6|71|68.6|71|68.6|71|68.6|0
1653644330000|2022-05-27 09:38:50|71.05|68.65|71|68.6|71.05|68.65|71|68.6|0
1653644340000|2022-05-27 09:39:00|70.9|68.5|70.71|68.31|70.9|68.5|70.71|68.31|0
1653644350000|2022-05-27 09:39:10|70.8|68.4|70.9|68.5|70.9|68.5|70.8|68.4|0
1653644360000|2022-05-27 09:39:20|70.8|68.4|70.85|68.45|70.85|68.45|70.8|68.4|0
1653644370000|2022-05-27 09:39:30|70.8|68.4|70.76|68.36|70.8|68.4|70.76|68.36|0
1653644380000|2022-05-27 09:39:40|70.71|68.31|70.8|68.4|70.8|68.4|70.71|68.31|0
1653644390000|2022-05-27 09:39:50|70.9|68.5|70.8|68.4|70.9|68.5|70.8|68.4|0
1653644400000|2022-05-27 09:40:00|70.9|68.5|70.9|68.5|70.9|68.5|70.9|68.5|0
1653644410000|2022-05-27 09:40:10|70.8|68.4|70.9|68.5|70.9|68.5|70.8|68.4|0
1653644430000|2022-05-27 09:40:30|70.8|68.4|70.61|68.21|70.8|68.4|70.61|68.21|0
1653644440000|2022-05-27 09:40:40|70.52|68.12|70.52|68.12|70.52|68.12|70.42|68.02|0
1653644450000|2022-05-27 09:40:50|70.61|68.21|70.57|68.17|70.61|68.21|70.57|68.17|0
1653644460000|2022-05-27 09:41:00|70.61|68.21|70.42|68.02|70.61|68.21|70.42|68.02|0
1653644470000|2022-05-27 09:41:10|70.52|68.12|70.33|67.93|70.52|68.12|70.33|67.93|0
1653644480000|2022-05-27 09:41:20|70.42|68.02|70.42|68.02|70.42|68.02|70.42|68.02|0
1653644490000|2022-05-27 09:41:30|70.33|67.93|70.28|67.88|70.33|67.93|70.28|67.88|0
1653644500000|2022-05-27 09:41:40|70.32|67.92|70.14|67.74|70.32|67.92|70.14|67.74|0
1653644510000|2022-05-27 09:41:50|70.13|67.73|70.42|68.02|70.42|68.02|70.13|67.73|0
1653644520000|2022-05-27 09:42:00|70.32|67.92|70.32|67.92|70.32|67.92|70.32|67.92|0
1653644530000|2022-05-27 09:42:10|70.37|67.97|70.32|67.92|70.37|67.97|70.32|67.92|0
1653644540000|2022-05-27 09:42:20|70.23|67.83|70.09|67.69|70.23|67.83|70.09|67.69|0
1653644550000|2022-05-27 09:42:30|70.04|67.64|70.04|67.64|70.04|67.64|70.04|67.64|0
1653644560000|2022-05-27 09:42:40|70.13|67.73|70.13|67.73|70.13|67.73|70.13|67.73|0
1653644570000|2022-05-27 09:42:50|70.23|67.83|70.23|67.83|70.32|67.92|70.23|67.83|0
1653644580000|2022-05-27 09:43:00|70.32|67.92|70.32|67.92|70.32|67.92|70.32|67.92|0
1653644590000|2022-05-27 09:43:10|70.42|68.02|70.42|68.02|70.42|68.02|70.42|68.02|0
1653644600000|2022-05-27 09:43:20|70.37|67.97|70.42|68.02|70.42|68.02|70.37|67.97|0
1653644610000|2022-05-27 09:43:30|70.32|67.92|70.32|67.92|70.32|67.92|70.32|67.92|0
1653644620000|2022-05-27 09:43:40|70.42|68.02|70.42|68.02|70.42|68.02|70.42|68.02|0
1653644630000|2022-05-27 09:43:50|70.32|67.92|70.42|68.02|70.42|68.02|70.32|67.92|0
1653644640000|2022-05-27 09:44:00|70.32|67.92|70.32|67.92|70.32|67.92|70.28|67.88|0
1653644660000|2022-05-27 09:44:20|70.23|67.83|70.51|68.11|70.51|68.11|70.23|67.83|0
1653644670000|2022-05-27 09:44:30|70.42|68.02|70.61|68.21|70.61|68.21|70.42|68.02|0
1653644680000|2022-05-27 09:44:40|70.51|68.11|70.41|68.01|70.51|68.11|70.41|68.01|0
1653644700000|2022-05-27 09:45:00|70.51|68.11|70.6|68.2|70.6|68.2|70.51|68.11|0
1653644710000|2022-05-27 09:45:10|70.51|68.11|70.51|68.11|70.51|68.11|70.51|68.11|0
1653644720000|2022-05-27 09:45:20|70.46|68.06|70.56|68.16|70.56|68.16|70.46|68.06|0
1653644730000|2022-05-27 09:45:30|70.51|68.11|70.51|68.11|70.51|68.11|70.51|68.11|0
1653644740000|2022-05-27 09:45:40|70.6|68.2|70.6|68.2|70.65|68.25|70.6|68.2|0
1653644750000|2022-05-27 09:45:50|70.56|68.16|70.51|68.11|70.6|68.2|70.51|68.11|0
1653644760000|2022-05-27 09:46:00|70.56|68.16|70.7|68.3|70.7|68.3|70.56|68.16|0
1653644780000|2022-05-27 09:46:20|70.79|68.39|70.79|68.39|70.79|68.39|70.79|68.39|0
1653644790000|2022-05-27 09:46:30|70.7|68.3|70.7|68.3|70.7|68.3|70.7|68.3|0
1653644800000|2022-05-27 09:46:40|70.79|68.39|70.75|68.35|70.79|68.39|70.75|68.35|0
1653644810000|2022-05-27 09:46:50|70.7|68.3|70.7|68.3|70.7|68.3|70.7|68.3|0
1653644820000|2022-05-27 09:47:00|70.75|68.35|70.7|68.3|70.75|68.35|70.7|68.3|0
1653644830000|2022-05-27 09:47:10|70.6|68.2|70.7|68.3|70.7|68.3|70.6|68.2|0
1653644870000|2022-05-27 09:47:50|70.79|68.39|70.79|68.39|70.79|68.39|70.79|68.39|0
1653644880000|2022-05-27 09:48:00|70.89|68.49|70.89|68.49|70.89|68.49|70.89|68.49|0
1653644890000|2022-05-27 09:48:10|70.98|68.58|70.98|68.58|70.98|68.58|70.98|68.58|0
1653644910000|2022-05-27 09:48:30|70.79|68.39|70.69|68.29|70.79|68.39|70.69|68.29|0
1653644920000|2022-05-27 09:48:40|70.6|68.2|70.5|68.1|70.6|68.2|70.41|68.01|0
1653644930000|2022-05-27 09:48:50|70.41|68.01|70.03|67.63|70.41|68.01|70.03|67.63|0
1653644940000|2022-05-27 09:49:00|70.12|67.72|70.22|67.82|70.31|67.91|70.12|67.72|0
1653644950000|2022-05-27 09:49:10|70.31|67.91|69.98|67.58|70.31|67.91|69.98|67.58|0
1653644960000|2022-05-27 09:49:20|69.84|67.44|69.84|67.44|69.84|67.44|69.74|67.34|0
1653644970000|2022-05-27 09:49:30|69.93|67.53|69.93|67.53|69.93|67.53|69.93|67.53|0
1653644980000|2022-05-27 09:49:40|69.98|67.58|69.98|67.58|69.98|67.58|69.98|67.58|0
1653644990000|2022-05-27 09:49:50|70.03|67.63|70.03|67.63|70.12|67.72|70.03|67.63|0
1653645000000|2022-05-27 09:50:00|69.84|67.44|69.46|67.06|69.84|67.44|69.46|67.06|0
1653645010000|2022-05-27 09:50:10|69.27|66.87|69.23|66.83|69.27|66.87|69.23|66.83|0
1653645020000|2022-05-27 09:50:20|69.46|67.06|69.46|67.06|69.46|67.06|69.42|67.02|0
1653645030000|2022-05-27 09:50:30|69.65|67.25|69.65|67.25|69.65|67.25|69.55|67.15|0
1653645040000|2022-05-27 09:50:40|69.55|67.15|69.51|67.11|69.55|67.15|69.46|67.06|0
1653645050000|2022-05-27 09:50:50|69.55|67.15|69.46|67.06|69.55|67.15|69.46|67.06|0
1653645060000|2022-05-27 09:51:00|69.37|66.97|69.46|67.06|69.46|67.06|69.37|66.97|0
1653645070000|2022-05-27 09:51:10|69.37|66.97|69.46|67.06|69.46|67.06|69.37|66.97|0
1653645080000|2022-05-27 09:51:20|69.37|66.97|69.18|66.78|69.37|66.97|69.18|66.78|0
1653645090000|2022-05-27 09:51:30|68.99|66.59|69.08|66.68|69.08|66.68|68.99|66.59|0
1653645100000|2022-05-27 09:51:40|69.18|66.78|69.08|66.68|69.18|66.78|69.04|66.64|0
1653645110000|2022-05-27 09:51:50|69.13|66.73|69.08|66.68|69.13|66.73|68.99|66.59|0
1653645120000|2022-05-27 09:52:00|69.18|66.78|69.18|66.78|69.18|66.78|69.18|66.78|0
1653645130000|2022-05-27 09:52:10|69.13|66.73|69.08|66.68|69.13|66.73|69.08|66.68|0
1653645140000|2022-05-27 09:52:20|68.99|66.59|68.89|66.49|68.99|66.59|68.89|66.49|0
1653645160000|2022-05-27 09:52:40|68.99|66.59|69.08|66.68|69.18|66.78|68.99|66.59|0
1653645170000|2022-05-27 09:52:50|69.18|66.78|69.17|66.77|69.18|66.78|69.17|66.77|0
1653645180000|2022-05-27 09:53:00|69.13|66.73|69.08|66.68|69.13|66.73|69.08|66.68|0
1653645190000|2022-05-27 09:53:10|69.17|66.77|69.27|66.87|69.27|66.87|69.17|66.77|0
1653645200000|2022-05-27 09:53:20|69.36|66.96|69.36|66.96|69.36|66.96|69.36|66.96|0
1653645210000|2022-05-27 09:53:30|69.27|66.87|69.27|66.87|69.27|66.87|69.27|66.87|0
1653645220000|2022-05-27 09:53:40|69.36|66.96|69.36|66.96|69.36|66.96|69.27|66.87|0
1653645230000|2022-05-27 09:53:50|69.46|67.06|69.46|67.06|69.55|67.15|69.46|67.06|0
1653645240000|2022-05-27 09:54:00|69.5|67.1|69.64|67.24|69.64|67.24|69.5|67.1|0
1653645250000|2022-05-27 09:54:10|69.74|67.34|69.55|67.15|69.74|67.34|69.55|67.15|0
1653645260000|2022-05-27 09:54:20|69.45|67.05|69.27|66.87|69.45|67.05|69.27|66.87|0
1653645270000|2022-05-27 09:54:30|68.99|66.59|68.98|66.58|68.99|66.59|68.89|66.49|0
1653645280000|2022-05-27 09:54:40|68.89|66.49|68.98|66.58|68.98|66.58|68.89|66.49|0
1653645290000|2022-05-27 09:54:50|68.89|66.49|68.89|66.49|68.89|66.49|68.89|66.49|0
1653645300000|2022-05-27 09:55:00|68.7|66.3|68.52|66.12|68.8|66.4|68.52|66.12|0
1653645310000|2022-05-27 09:55:10|68.19|65.79|67.96|65.56|68.19|65.79|67.87|65.47|0
1653645320000|2022-05-27 09:55:20|68.05|65.65|67.96|65.56|68.05|65.65|67.96|65.56|0
1653645330000|2022-05-27 09:55:30|67.87|65.47|67.5|65.1|67.96|65.56|67.5|65.1|0
1653645340000|2022-05-27 09:55:40|67.68|65.28|67.77|65.37|67.87|65.47|67.41|65.01|0
1653645350000|2022-05-27 09:55:50|67.87|65.47|67.82|65.42|67.87|65.47|67.77|65.37|0
1653645360000|2022-05-27 09:56:00|67.77|65.37|67.77|65.37|67.77|65.37|67.73|65.33|0
1653645370000|2022-05-27 09:56:10|67.87|65.47|67.68|65.28|67.87|65.47|67.68|65.28|0
1653645380000|2022-05-27 09:56:20|67.59|65.19|67.68|65.28|67.68|65.28|67.54|65.14|0
1653645390000|2022-05-27 09:56:30|67.59|65.19|67.54|65.14|67.68|65.28|67.54|65.14|0
1653645400000|2022-05-27 09:56:40|67.5|65.1|67.59|65.19|67.59|65.19|67.5|65.1|0
1653645410000|2022-05-27 09:56:50|67.5|65.1|67.5|65.1|67.5|65.1|67.4|65|0
1653645420000|2022-05-27 09:57:00|67.77|65.37|68.24|65.84|68.24|65.84|67.77|65.37|0
1653645430000|2022-05-27 09:57:10|68.33|65.93|68.33|65.93|68.33|65.93|68.24|65.84|0
1653645440000|2022-05-27 09:57:20|68.38|65.98|68.33|65.93|68.38|65.98|68.33|65.93|0
1653645450000|2022-05-27 09:57:30|68.23|65.83|68.14|65.74|68.23|65.83|68.14|65.74|0
1653645460000|2022-05-27 09:57:40|68.23|65.83|68.23|65.83|68.23|65.83|68.23|65.83|0
1653645470000|2022-05-27 09:57:50|68.14|65.74|68.23|65.83|68.23|65.83|68.14|65.74|0
1653645480000|2022-05-27 09:58:00|68.33|65.93|68.33|65.93|68.33|65.93|68.33|65.93|0
1653645490000|2022-05-27 09:58:10|68.37|65.97|68.37|65.97|68.42|66.02|68.37|65.97|0
1653645500000|2022-05-27 09:58:20|68.23|65.83|68.51|66.11|68.51|66.11|68.23|65.83|0
1653645510000|2022-05-27 09:58:30|68.56|66.16|68.33|65.93|68.61|66.21|68.33|65.93|0
1653645520000|2022-05-27 09:58:40|68.28|65.88|68.33|65.93|68.33|65.93|68.28|65.88|0
1653645530000|2022-05-27 09:58:50|68.28|65.88|68.33|65.93|68.33|65.93|68.28|65.88|0
1653645540000|2022-05-27 09:59:00|69.31|66.91|68.66|66.26|69.36|66.96|68.66|66.26|0
1653645550000|2022-05-27 09:59:10|68.61|66.21|68.57|66.17|68.61|66.21|68.57|66.17|0
1653645570000|2022-05-27 09:59:30|68.52|66.12|68.47|66.07|68.52|66.12|68.47|66.07|0
1653645580000|2022-05-27 09:59:40|68.57|66.17|68.57|66.17|68.57|66.17|68.47|66.07|0
1653645590000|2022-05-27 09:59:50|68.47|66.07|68.56|66.16|68.57|66.17|68.47|66.07|0
1653645600000|2022-05-27 10:00:00|68.47|66.07|68.75|66.35|68.75|66.35|68.47|66.07|0
1653645610000|2022-05-27 10:00:10|68.94|66.54|69.22|66.82|69.22|66.82|68.94|66.54|0
1653645620000|2022-05-27 10:00:20|69.12|66.72|69.22|66.82|69.22|66.82|69.12|66.72|0
1653645630000|2022-05-27 10:00:30|69.17|66.77|69.31|66.91|69.31|66.91|69.17|66.77|0
1653645640000|2022-05-27 10:00:40|69.22|66.82|69.41|67.01|69.41|67.01|69.22|66.82|0
1653645650000|2022-05-27 10:00:50|69.5|67.1|69.4|67|69.59|67.19|69.4|67|0
1653645660000|2022-05-27 10:01:00|69.22|66.82|69.12|66.72|69.22|66.82|69.12|66.72|0
1653645670000|2022-05-27 10:01:10|69.22|66.82|69.4|67|69.4|67|69.22|66.82|0
1653645680000|2022-05-27 10:01:20|69.31|66.91|69.4|67|69.4|67|69.31|66.91|0
1653645690000|2022-05-27 10:01:30|69.5|67.1|69.5|67.1|69.5|67.1|69.5|67.1|0
1653645700000|2022-05-27 10:01:40|69.69|67.29|69.69|67.29|69.69|67.29|69.64|67.24|0
1653645710000|2022-05-27 10:01:50|69.78|67.38|69.78|67.38|69.87|67.47|69.78|67.38|0
1653645720000|2022-05-27 10:02:00|69.69|67.29|69.69|67.29|69.87|67.47|69.69|67.29|0
1653645730000|2022-05-27 10:02:10|69.73|67.33|69.78|67.38|69.78|67.38|69.73|67.33|0
1653645740000|2022-05-27 10:02:20|69.59|67.19|69.87|67.47|69.87|67.47|69.59|67.19|0
1653645750000|2022-05-27 10:02:30|69.92|67.52|69.87|67.47|69.97|67.57|69.87|67.47|0
1653645760000|2022-05-27 10:02:40|69.78|67.38|69.59|67.19|69.78|67.38|69.59|67.19|0
1653645770000|2022-05-27 10:02:50|69.68|67.28|69.78|67.38|69.78|67.38|69.68|67.28|0
1653645780000|2022-05-27 10:03:00|69.68|67.28|69.78|67.38|69.78|67.38|69.68|67.28|0
1653645790000|2022-05-27 10:03:10|69.68|67.28|69.78|67.38|69.78|67.38|69.68|67.28|0
1653645800000|2022-05-27 10:03:20|69.73|67.33|69.87|67.47|69.87|67.47|69.73|67.33|0
1653645810000|2022-05-27 10:03:30|70.49|68.09|70.63|68.23|70.63|68.23|70.49|68.09|0
1653645820000|2022-05-27 10:03:40|70.53|68.13|70.72|68.32|70.72|68.32|70.53|68.13|0
1653645830000|2022-05-27 10:03:50|70.92|68.52|70.91|68.51|71.01|68.61|70.91|68.51|0
1653645840000|2022-05-27 10:04:00|70.96|68.56|70.77|68.37|71.01|68.61|70.77|68.37|0
1653645850000|2022-05-27 10:04:10|70.72|68.32|70.58|68.18|70.72|68.32|70.58|68.18|0
1653645860000|2022-05-27 10:04:20|70.53|68.13|70.34|67.94|70.53|68.13|70.34|67.94|0
1653645870000|2022-05-27 10:04:30|70.39|67.99|70.34|67.94|70.39|67.99|70.34|67.94|0
1653645880000|2022-05-27 10:04:40|70.44|68.04|70.34|67.94|70.44|68.04|70.34|67.94|0
1653645890000|2022-05-27 10:04:50|70.25|67.85|70.06|67.66|70.25|67.85|70.06|67.66|0
1653645900000|2022-05-27 10:05:00|70.15|67.75|70.15|67.75|70.15|67.75|70.15|67.75|0
1653645910000|2022-05-27 10:05:10|70.11|67.71|70.06|67.66|70.11|67.71|70.01|67.61|0
1653645920000|2022-05-27 10:05:20|70.44|68.04|70.53|68.13|70.53|68.13|70.44|68.04|0
1653645930000|2022-05-27 10:05:30|70.63|68.23|70.58|68.18|70.63|68.23|70.58|68.18|0
1653645940000|2022-05-27 10:05:40|70.53|68.13|70.34|67.94|70.53|68.13|70.34|67.94|0
1653645950000|2022-05-27 10:05:50|70.25|67.85|70.25|67.85|70.25|67.85|70.2|67.8|0
1653645960000|2022-05-27 10:06:00|70.34|67.94|70.34|67.94|70.34|67.94|70.34|67.94|0
1653645970000|2022-05-27 10:06:10|70.25|67.85|70.25|67.85|70.25|67.85|70.25|67.85|0
1653645980000|2022-05-27 10:06:20|70.44|68.04|70.48|68.08|70.48|68.08|70.25|67.85|0
1653645990000|2022-05-27 10:06:30|70.53|68.13|70.43|68.03|70.53|68.13|70.43|68.03|0
1653646000000|2022-05-27 10:06:40|70.53|68.13|70.53|68.13|70.53|68.13|70.43|68.03|0
1653646010000|2022-05-27 10:06:50|70.48|68.08|70.48|68.08|70.48|68.08|70.43|68.03|0
1653646020000|2022-05-27 10:07:00|70.43|68.03|70.43|68.03|70.43|68.03|70.43|68.03|0
1653646040000|2022-05-27 10:07:20|70.39|67.99|70.43|68.03|70.43|68.03|70.39|67.99|0
1653646050000|2022-05-27 10:07:30|70.53|68.13|70.48|68.08|70.62|68.22|70.43|68.03|0
1653646060000|2022-05-27 10:07:40|70.62|68.22|70.58|68.18|70.62|68.22|70.58|68.18|0
1653646070000|2022-05-27 10:07:50|70.53|68.13|70.91|68.51|70.91|68.51|70.53|68.13|0
1653646080000|2022-05-27 10:08:00|71.2|68.8|71.29|68.89|71.29|68.89|71.2|68.8|0
1653646090000|2022-05-27 10:08:10|71.34|68.94|71.34|68.94|71.34|68.94|71.34|68.94|0
1653646100000|2022-05-27 10:08:20|71.29|68.89|71.39|68.99|71.39|68.99|71.29|68.89|0
1653646120000|2022-05-27 10:08:40|71.44|69.04|71.44|69.04|71.44|69.04|71.44|69.04|0
1653646130000|2022-05-27 10:08:50|71.39|68.99|71.58|69.18|71.58|69.18|71.39|68.99|0
1653646150000|2022-05-27 10:09:10|71.63|69.23|71.63|69.23|71.63|69.23|71.63|69.23|0
1653646160000|2022-05-27 10:09:20|71.58|69.18|71.58|69.18|71.63|69.23|71.58|69.18|0
1653646170000|2022-05-27 10:09:30|71.63|69.23|71.67|69.27|71.67|69.27|71.63|69.23|0
1653646190000|2022-05-27 10:09:50|71.77|69.37|71.77|69.37|71.77|69.37|71.77|69.37|0
1653646200000|2022-05-27 10:10:00|71.67|69.27|71.48|69.08|71.67|69.27|71.48|69.08|0
1653646210000|2022-05-27 10:10:10|71.19|68.79|71|68.6|71.38|68.98|71|68.6|0
1653646220000|2022-05-27 10:10:20|70.95|68.55|70.9|68.5|70.95|68.55|70.9|68.5|0
1653646230000|2022-05-27 10:10:30|71.19|68.79|71.1|68.7|71.19|68.79|71.1|68.7|0
1653646240000|2022-05-27 10:10:40|71.19|68.79|71.19|68.79|71.29|68.89|71.19|68.79|0
1653646250000|2022-05-27 10:10:50|71.29|68.89|71.19|68.79|71.29|68.89|71.19|68.79|0
1653646260000|2022-05-27 10:11:00|71|68.6|71|68.6|71|68.6|71|68.6|0
1653646270000|2022-05-27 10:11:10|70.9|68.5|70.9|68.5|70.9|68.5|70.9|68.5|0
1653646280000|2022-05-27 10:11:20|70.95|68.55|70.95|68.55|70.95|68.55|70.86|68.46|0
1653646290000|2022-05-27 10:11:30|70.9|68.5|70.9|68.5|70.9|68.5|70.9|68.5|0
1653646300000|2022-05-27 10:11:40|71|68.6|70.81|68.41|71|68.6|70.81|68.41|0
1653646310000|2022-05-27 10:11:50|70.86|68.46|70.9|68.5|70.9|68.5|70.81|68.41|0
1653646320000|2022-05-27 10:12:00|71.09|68.69|71|68.6|71.09|68.69|71|68.6|0
1653646330000|2022-05-27 10:12:10|70.95|68.55|71|68.6|71|68.6|70.95|68.55|0
1653646340000|2022-05-27 10:12:20|71.05|68.65|71|68.6|71.09|68.69|71|68.6|0
1653646350000|2022-05-27 10:12:30|71.09|68.69|71|68.6|71.09|68.69|71|68.6|0
1653646360000|2022-05-27 10:12:40|70.95|68.55|70.9|68.5|70.95|68.55|70.9|68.5|0
1653646380000|2022-05-27 10:13:00|70.76|68.36|70.8|68.4|70.8|68.4|70.76|68.36|0
1653646390000|2022-05-27 10:13:10|70.71|68.31|70.71|68.31|70.8|68.4|70.71|68.31|0
1653646400000|2022-05-27 10:13:20|70.76|68.36|70.71|68.31|70.76|68.36|70.71|68.31|0
1653646410000|2022-05-27 10:13:30|70.52|68.12|70.47|68.07|70.52|68.12|70.47|68.07|0
1653646420000|2022-05-27 10:13:40|70.52|68.12|70.52|68.12|70.57|68.17|70.52|68.12|0
1653646430000|2022-05-27 10:13:50|70.66|68.26|70.71|68.31|70.71|68.31|70.66|68.26|0
1653646440000|2022-05-27 10:14:00|70.66|68.26|70.61|68.21|70.66|68.26|70.61|68.21|0
1653646450000|2022-05-27 10:14:10|70.52|68.12|70.52|68.12|70.52|68.12|70.52|68.12|0
1653646460000|2022-05-27 10:14:20|70.57|68.17|70.42|68.02|70.57|68.17|70.42|68.02|0
1653646470000|2022-05-27 10:14:30|70.47|68.07|70.42|68.02|70.47|68.07|70.42|68.02|0
1653646480000|2022-05-27 10:14:40|70.33|67.93|70.33|67.93|70.33|67.93|70.33|67.93|0
1653646490000|2022-05-27 10:14:50|70.38|67.98|70.52|68.12|70.57|68.17|70.38|67.98|0
1653646500000|2022-05-27 10:15:00|70.42|68.02|70.33|67.93|70.42|68.02|70.33|67.93|0
1653646510000|2022-05-27 10:15:10|70.42|68.02|70.28|67.88|70.42|68.02|70.23|67.83|0
1653646520000|2022-05-27 10:15:20|70.33|67.93|70.14|67.74|70.33|67.93|70.14|67.74|0
1653646530000|2022-05-27 10:15:30|70.23|67.83|70.14|67.74|70.38|67.98|70.14|67.74|0
1653646540000|2022-05-27 10:15:40|70.23|67.83|70.52|68.12|70.52|68.12|70.23|67.83|0
1653646550000|2022-05-27 10:15:50|70.42|68.02|70.51|68.11|70.51|68.11|70.42|68.02|0
1653646560000|2022-05-27 10:16:00|70.61|68.21|70.56|68.16|70.61|68.21|70.47|68.07|0
1653646570000|2022-05-27 10:16:10|70.61|68.21|70.8|68.4|70.8|68.4|70.51|68.11|0
1653646580000|2022-05-27 10:16:20|70.61|68.21|70.51|68.11|70.61|68.21|70.51|68.11|0
1653646590000|2022-05-27 10:16:30|70.56|68.16|70.7|68.3|70.7|68.3|70.56|68.16|0
1653646600000|2022-05-27 10:16:40|70.61|68.21|70.7|68.3|70.7|68.3|70.61|68.21|0
1653646610000|2022-05-27 10:16:50|70.61|68.21|70.51|68.11|70.7|68.3|70.51|68.11|0
1653646650000|2022-05-27 10:17:30|70.7|68.3|70.56|68.16|70.7|68.3|70.56|68.16|0
1653646660000|2022-05-27 10:17:40|70.7|68.3|70.7|68.3|70.7|68.3|70.7|68.3|0
1653646670000|2022-05-27 10:17:50|70.8|68.4|70.85|68.45|70.85|68.45|70.8|68.4|0
1653646680000|2022-05-27 10:18:00|70.8|68.4|70.89|68.49|70.94|68.54|70.8|68.4|0
1653646690000|2022-05-27 10:18:10|70.94|68.54|70.89|68.49|70.94|68.54|70.89|68.49|0
1653646700000|2022-05-27 10:18:20|70.94|68.54|70.7|68.3|70.94|68.54|70.7|68.3|0
1653646710000|2022-05-27 10:18:30|70.85|68.45|70.8|68.4|70.85|68.45|70.8|68.4|0
1653646720000|2022-05-27 10:18:40|70.85|68.45|70.75|68.35|70.89|68.49|70.75|68.35|0
1653646730000|2022-05-27 10:18:50|70.8|68.4|70.89|68.49|70.89|68.49|70.8|68.4|0
1653646740000|2022-05-27 10:19:00|70.99|68.59|71.08|68.68|71.18|68.78|70.99|68.59|0
1653646750000|2022-05-27 10:19:10|71.04|68.64|71.08|68.68|71.08|68.68|71.04|68.64|0
1653646760000|2022-05-27 10:19:20|71.18|68.78|71.13|68.73|71.18|68.78|71.13|68.73|0
1653646770000|2022-05-27 10:19:30|71.18|68.78|71.18|68.78|71.18|68.78|71.13|68.73|0
1653646780000|2022-05-27 10:19:40|71.27|68.87|71.27|68.87|71.27|68.87|71.18|68.78|0
1653646790000|2022-05-27 10:19:50|71.18|68.78|71.27|68.87|71.27|68.87|71.18|68.78|0
1653646800000|2022-05-27 10:20:00|71.42|69.02|71.27|68.87|71.46|69.06|71.27|68.87|0
1653646810000|2022-05-27 10:20:10|70.98|68.58|71.03|68.63|71.03|68.63|70.98|68.58|0
1653646820000|2022-05-27 10:20:20|70.98|68.58|71.13|68.73|71.13|68.73|70.98|68.58|0
1653646830000|2022-05-27 10:20:30|71.08|68.68|71.18|68.78|71.18|68.78|71.08|68.68|0
1653646840000|2022-05-27 10:20:40|71.22|68.82|71.17|68.77|71.27|68.87|71.17|68.77|0
1653646850000|2022-05-27 10:20:50|71.22|68.82|71.37|68.97|71.37|68.97|71.17|68.77|0
1653646860000|2022-05-27 10:21:00|71.42|69.02|71.46|69.06|71.46|69.06|71.42|69.02|0
1653646870000|2022-05-27 10:21:10|71.56|69.16|71.7|69.3|71.7|69.3|71.56|69.16|0
1653646880000|2022-05-27 10:21:20|71.65|69.25|71.75|69.35|71.75|69.35|71.65|69.25|0
1653646890000|2022-05-27 10:21:30|71.65|69.25|71.75|69.35|71.75|69.35|71.65|69.25|0
1653646900000|2022-05-27 10:21:40|71.65|69.25|71.65|69.25|71.65|69.25|71.65|69.25|0
1653646910000|2022-05-27 10:21:50|71.75|69.35|71.75|69.35|71.75|69.35|71.65|69.25|0
1653646920000|2022-05-27 10:22:00|71.65|69.25|71.61|69.21|71.65|69.25|71.61|69.21|0
1653646930000|2022-05-27 10:22:10|71.65|69.25|71.65|69.25|71.7|69.3|71.65|69.25|0
1653646940000|2022-05-27 10:22:20|71.7|69.3|71.56|69.16|71.7|69.3|71.56|69.16|0
1653646950000|2022-05-27 10:22:30|71.51|69.11|71.32|68.92|71.51|69.11|71.32|68.92|0
1653646960000|2022-05-27 10:22:40|71.27|68.87|71.22|68.82|71.27|68.87|71.17|68.77|0
1653646970000|2022-05-27 10:22:50|71.17|68.77|71.22|68.82|71.27|68.87|71.17|68.77|0
1653646980000|2022-05-27 10:23:00|71.27|68.87|71.08|68.68|71.27|68.87|71.08|68.68|0
1653646990000|2022-05-27 10:23:10|71.17|68.77|71.17|68.77|71.17|68.77|71.17|68.77|0
1653647000000|2022-05-27 10:23:20|71.12|68.72|71.12|68.72|71.12|68.72|71.12|68.72|0
1653647010000|2022-05-27 10:23:30|71.07|68.67|71.17|68.77|71.17|68.77|71.07|68.67|0
1653647030000|2022-05-27 10:23:50|71.07|68.67|71.07|68.67|71.07|68.67|71.07|68.67|0
1653647040000|2022-05-27 10:24:00|71.17|68.77|71.07|68.67|71.17|68.77|71.07|68.67|0
1653647050000|2022-05-27 10:24:10|71.12|68.72|71.07|68.67|71.12|68.72|71.07|68.67|0
1653647060000|2022-05-27 10:24:20|71.12|68.72|71.07|68.67|71.12|68.72|71.07|68.67|0
1653647070000|2022-05-27 10:24:30|71.12|68.72|71.12|68.72|71.12|68.72|71.12|68.72|0
1653647080000|2022-05-27 10:24:40|71.07|68.67|70.98|68.58|71.07|68.67|70.98|68.58|0
1653647090000|2022-05-27 10:24:50|70.88|68.48|70.98|68.58|70.98|68.58|70.88|68.48|0
1653647100000|2022-05-27 10:25:00|70.93|68.53|70.88|68.48|70.98|68.58|70.88|68.48|0
1653647110000|2022-05-27 10:25:10|70.98|68.58|70.88|68.48|70.98|68.58|70.88|68.48|0
1653647150000|2022-05-27 10:25:50|70.93|68.53|70.93|68.53|70.93|68.53|70.93|68.53|0
1653647160000|2022-05-27 10:26:00|70.88|68.48|70.88|68.48|70.88|68.48|70.88|68.48|0
1653647170000|2022-05-27 10:26:10|70.98|68.58|70.97|68.57|70.98|68.58|70.97|68.57|0
1653647180000|2022-05-27 10:26:20|70.78|68.38|70.78|68.38|70.78|68.38|70.78|68.38|0
1653647190000|2022-05-27 10:26:30|70.69|68.29|70.59|68.19|70.69|68.29|70.59|68.19|0
1653647200000|2022-05-27 10:26:40|70.5|68.1|70.59|68.19|70.59|68.19|70.5|68.1|0
1653647210000|2022-05-27 10:26:50|70.78|68.38|70.78|68.38|70.83|68.43|70.74|68.34|0
1653647220000|2022-05-27 10:27:00|70.69|68.29|70.88|68.48|70.88|68.48|70.69|68.29|0
1653647240000|2022-05-27 10:27:20|70.93|68.53|70.97|68.57|71.07|68.67|70.88|68.48|0
1653647250000|2022-05-27 10:27:30|71.07|68.67|71.12|68.72|71.12|68.72|71.07|68.67|0
1653647260000|2022-05-27 10:27:40|71.07|68.67|71.07|68.67|71.07|68.67|70.97|68.57|0
1653647280000|2022-05-27 10:28:00|71.16|68.76|71.07|68.67|71.16|68.76|71.07|68.67|0
1653647290000|2022-05-27 10:28:10|71.02|68.62|71.02|68.62|71.02|68.62|71.02|68.62|0
1653647300000|2022-05-27 10:28:20|70.97|68.57|70.78|68.38|70.97|68.57|70.78|68.38|0
1653647310000|2022-05-27 10:28:30|70.73|68.33|70.78|68.38|70.78|68.38|70.73|68.33|0
1653647320000|2022-05-27 10:28:40|70.73|68.33|70.78|68.38|70.78|68.38|70.73|68.33|0
1653647330000|2022-05-27 10:28:50|70.68|68.28|71.07|68.67|71.07|68.67|70.68|68.28|0
1653647340000|2022-05-27 10:29:00|70.97|68.57|70.88|68.48|70.97|68.57|70.88|68.48|0
1653647350000|2022-05-27 10:29:10|70.87|68.47|70.97|68.57|70.97|68.57|70.87|68.47|0
1653647360000|2022-05-27 10:29:20|70.87|68.47|70.87|68.47|70.87|68.47|70.87|68.47|0
1653647370000|2022-05-27 10:29:30|70.83|68.43|70.83|68.43|70.83|68.43|70.83|68.43|0
1653647380000|2022-05-27 10:29:40|70.87|68.47|70.97|68.57|70.97|68.57|70.87|68.47|0
1653647390000|2022-05-27 10:29:50|70.87|68.47|70.78|68.38|70.87|68.47|70.78|68.38|0
1653647400000|2022-05-27 10:30:00|70.68|68.28|70.68|68.28|70.73|68.33|70.59|68.19|0
1653647410000|2022-05-27 10:30:10|70.78|68.38|70.68|68.28|70.78|68.38|70.68|68.28|0
1653647420000|2022-05-27 10:30:20|70.59|68.19|70.49|68.09|70.64|68.24|70.49|68.09|0
1653647430000|2022-05-27 10:30:30|70.59|68.19|70.64|68.24|70.64|68.24|70.59|68.19|0
1653647440000|2022-05-27 10:30:40|70.68|68.28|70.87|68.47|70.87|68.47|70.68|68.28|0
1653647450000|2022-05-27 10:30:50|70.83|68.43|70.87|68.47|70.87|68.47|70.83|68.43|0
1653647460000|2022-05-27 10:31:00|70.83|68.43|70.78|68.38|70.83|68.43|70.78|68.38|0
1653647470000|2022-05-27 10:31:10|70.87|68.47|70.78|68.38|70.87|68.47|70.78|68.38|0
1653647480000|2022-05-27 10:31:20|70.87|68.47|70.97|68.57|70.97|68.57|70.87|68.47|0
1653647490000|2022-05-27 10:31:30|70.92|68.52|70.87|68.47|70.97|68.57|70.87|68.47|0
1653647500000|2022-05-27 10:31:40|70.92|68.52|70.92|68.52|70.92|68.52|70.92|68.52|0
1653647510000|2022-05-27 10:31:50|70.87|68.47|71.06|68.66|71.06|68.66|70.87|68.47|0
1653647520000|2022-05-27 10:32:00|70.97|68.57|70.87|68.47|71.02|68.62|70.87|68.47|0
1653647530000|2022-05-27 10:32:10|70.92|68.52|70.97|68.57|71.11|68.71|70.92|68.52|0
1653647540000|2022-05-27 10:32:20|71.01|68.61|71.01|68.61|71.01|68.61|71.01|68.61|0
1653647550000|2022-05-27 10:32:30|70.97|68.57|71.16|68.76|71.16|68.76|70.97|68.57|0
1653647560000|2022-05-27 10:32:40|71.06|68.66|71.06|68.66|71.06|68.66|71.06|68.66|0
1653647580000|2022-05-27 10:33:00|70.96|68.56|71.06|68.66|71.06|68.66|70.96|68.56|0
1653647590000|2022-05-27 10:33:10|70.96|68.56|70.96|68.56|70.96|68.56|70.96|68.56|0
1653647600000|2022-05-27 10:33:20|71.06|68.66|71.06|68.66|71.06|68.66|71.06|68.66|0
1653647620000|2022-05-27 10:33:40|71.01|68.61|71.15|68.75|71.15|68.75|71.01|68.61|0
1653647630000|2022-05-27 10:33:50|71.25|68.85|71.25|68.85|71.25|68.85|71.25|68.85|0
1653647650000|2022-05-27 10:34:10|71.35|68.95|71.25|68.85|71.35|68.95|71.25|68.85|0
1653647660000|2022-05-27 10:34:20|71.15|68.75|71.15|68.75|71.2|68.8|71.15|68.75|0
1653647670000|2022-05-27 10:34:30|71.2|68.8|71.25|68.85|71.25|68.85|71.2|68.8|0
1653647680000|2022-05-27 10:34:40|71.15|68.75|71.15|68.75|71.15|68.75|71.15|68.75|0
1653647690000|2022-05-27 10:34:50|71.06|68.66|71.06|68.66|71.06|68.66|71.06|68.66|0
1653647700000|2022-05-27 10:35:00|71.01|68.61|70.96|68.56|71.01|68.61|70.96|68.56|0
1653647710000|2022-05-27 10:35:10|71.06|68.66|70.96|68.56|71.06|68.66|70.96|68.56|0
1653647720000|2022-05-27 10:35:20|70.87|68.47|70.82|68.42|70.87|68.47|70.82|68.42|0
1653647730000|2022-05-27 10:35:30|70.86|68.46|70.77|68.37|70.86|68.46|70.77|68.37|0
1653647740000|2022-05-27 10:35:40|70.96|68.56|70.86|68.46|70.96|68.56|70.86|68.46|0
1653647750000|2022-05-27 10:35:50|70.91|68.51|70.91|68.51|70.91|68.51|70.91|68.51|0
1653647760000|2022-05-27 10:36:00|70.96|68.56|70.86|68.46|70.96|68.56|70.86|68.46|0
1653647770000|2022-05-27 10:36:10|71.05|68.65|71.01|68.61|71.05|68.65|71.01|68.61|0
1653647780000|2022-05-27 10:36:20|71.05|68.65|70.96|68.56|71.05|68.65|70.96|68.56|0
1653647790000|2022-05-27 10:36:30|70.91|68.51|70.91|68.51|70.96|68.56|70.91|68.51|0
1653647800000|2022-05-27 10:36:40|70.96|68.56|71.15|68.75|71.15|68.75|70.96|68.56|0
1653647810000|2022-05-27 10:36:50|71.25|68.85|71.25|68.85|71.25|68.85|71.15|68.75|0
1653647820000|2022-05-27 10:37:00|71.34|68.94|71.44|69.04|71.44|69.04|71.34|68.94|0
1653647830000|2022-05-27 10:37:10|71.53|69.13|71.34|68.94|71.53|69.13|71.34|68.94|0
1653647840000|2022-05-27 10:37:20|71.24|68.84|71.34|68.94|71.34|68.94|71.24|68.84|0
1653647850000|2022-05-27 10:37:30|71.29|68.89|71.44|69.04|71.44|69.04|71.29|68.89|0
1653647860000|2022-05-27 10:37:40|71.34|68.94|71.44|69.04|71.44|69.04|71.34|68.94|0
1653647870000|2022-05-27 10:37:50|71.34|68.94|71.34|68.94|71.34|68.94|71.34|68.94|0
1653647880000|2022-05-27 10:38:00|71.29|68.89|71.43|69.03|71.43|69.03|71.29|68.89|0
1653647890000|2022-05-27 10:38:10|71.34|68.94|71.39|68.99|71.43|69.03|71.34|68.94|0
1653647900000|2022-05-27 10:38:20|71.34|68.94|71.34|68.94|71.39|68.99|71.34|68.94|0
1653647910000|2022-05-27 10:38:30|71.43|69.03|71.39|68.99|71.43|69.03|71.39|68.99|0
1653647920000|2022-05-27 10:38:40|71.34|68.94|71.24|68.84|71.34|68.94|71.24|68.84|0
1653647930000|2022-05-27 10:38:50|71.15|68.75|71.15|68.75|71.15|68.75|71.1|68.7|0
1653647940000|2022-05-27 10:39:00|70.95|68.55|71.05|68.65|71.05|68.65|70.95|68.55|0
1653647950000|2022-05-27 10:39:10|71|68.6|70.86|68.46|71.05|68.65|70.86|68.46|0
1653647960000|2022-05-27 10:39:20|70.95|68.55|70.91|68.51|70.95|68.55|70.86|68.46|0
1653647970000|2022-05-27 10:39:30|70.95|68.55|70.95|68.55|70.95|68.55|70.95|68.55|0
1653647990000|2022-05-27 10:39:50|71.05|68.65|71.14|68.74|71.14|68.74|71.05|68.65|0
1653648000000|2022-05-27 10:40:00|71.24|68.84|71.24|68.84|71.24|68.84|71.24|68.84|0
1653648010000|2022-05-27 10:40:10|71.14|68.74|71.24|68.84|71.24|68.84|71.14|68.74|0
1653648020000|2022-05-27 10:40:20|71.19|68.79|70.95|68.55|71.19|68.79|70.95|68.55|0
1653648030000|2022-05-27 10:40:30|71.14|68.74|71.05|68.65|71.14|68.74|71.05|68.65|0
1653648040000|2022-05-27 10:40:40|71.14|68.74|71.05|68.65|71.14|68.74|71.05|68.65|0
1653648050000|2022-05-27 10:40:50|70.95|68.55|70.86|68.46|70.95|68.55|70.86|68.46|0
1653648060000|2022-05-27 10:41:00|70.76|68.36|70.67|68.27|70.76|68.36|70.57|68.17|0
1653648070000|2022-05-27 10:41:10|70.76|68.36|70.67|68.27|70.76|68.36|70.67|68.27|0
1653648080000|2022-05-27 10:41:20|70.57|68.17|70.57|68.17|70.66|68.26|70.57|68.17|0
1653648090000|2022-05-27 10:41:30|70.47|68.07|70.71|68.31|70.71|68.31|70.47|68.07|0
1653648100000|2022-05-27 10:41:40|70.66|68.26|70.76|68.36|70.76|68.36|70.66|68.26|0
1653648110000|2022-05-27 10:41:50|70.66|68.26|70.85|68.45|70.85|68.45|70.66|68.26|0
1653648130000|2022-05-27 10:42:10|70.95|68.55|70.95|68.55|71.05|68.65|70.95|68.55|0
1653648140000|2022-05-27 10:42:20|71.04|68.64|70.95|68.55|71.04|68.64|70.95|68.55|0
1653648150000|2022-05-27 10:42:30|70.85|68.45|70.95|68.55|70.95|68.55|70.85|68.45|0
1653648160000|2022-05-27 10:42:40|70.85|68.45|70.95|68.55|70.95|68.55|70.85|68.45|0
1653648170000|2022-05-27 10:42:50|71.04|68.64|70.9|68.5|71.04|68.64|70.9|68.5|0
1653648180000|2022-05-27 10:43:00|70.95|68.55|70.81|68.41|70.95|68.55|70.81|68.41|0
1653648190000|2022-05-27 10:43:10|70.85|68.45|70.85|68.45|70.85|68.45|70.85|68.45|0
1653648200000|2022-05-27 10:43:20|70.95|68.55|70.95|68.55|70.95|68.55|70.9|68.5|0
1653648220000|2022-05-27 10:43:40|71|68.6|71.09|68.69|71.09|68.69|71|68.6|0
1653648230000|2022-05-27 10:43:50|71.04|68.64|71.28|68.88|71.28|68.88|71.04|68.64|0
1653648240000|2022-05-27 10:44:00|71.33|68.93|71.19|68.79|71.33|68.93|71.19|68.79|0
1653648250000|2022-05-27 10:44:10|71.14|68.74|71.04|68.64|71.14|68.74|71.04|68.64|0
1653648280000|2022-05-27 10:44:40|70.95|68.55|70.95|68.55|70.95|68.55|70.95|68.55|0
1653648290000|2022-05-27 10:44:50|71.04|68.64|70.95|68.55|71.04|68.64|70.95|68.55|0
1653648300000|2022-05-27 10:45:00|70.85|68.45|70.95|68.55|70.95|68.55|70.85|68.45|0
1653648310000|2022-05-27 10:45:10|71.04|68.64|71.04|68.64|71.04|68.64|71.04|68.64|0
1653648320000|2022-05-27 10:45:20|70.94|68.54|70.94|68.54|70.94|68.54|70.94|68.54|0
1653648330000|2022-05-27 10:45:30|70.9|68.5|70.94|68.54|70.94|68.54|70.9|68.5|0
1653648350000|2022-05-27 10:45:50|71.04|68.64|71.14|68.74|71.14|68.74|71.04|68.64|0
1653648360000|2022-05-27 10:46:00|71.13|68.73|71.04|68.64|71.13|68.73|71.04|68.64|0
1653648390000|2022-05-27 10:46:30|70.99|68.59|71.04|68.64|71.04|68.64|70.99|68.59|0
1653648400000|2022-05-27 10:46:40|70.99|68.59|70.99|68.59|70.99|68.59|70.99|68.59|0
1653648410000|2022-05-27 10:46:50|71.04|68.64|70.99|68.59|71.04|68.64|70.99|68.59|0
1653648420000|2022-05-27 10:47:00|71.04|68.64|70.94|68.54|71.04|68.64|70.94|68.54|0
1653648440000|2022-05-27 10:47:20|70.85|68.45|70.85|68.45|70.85|68.45|70.85|68.45|0
1653648450000|2022-05-27 10:47:30|70.8|68.4|70.85|68.45|70.85|68.45|70.8|68.4|0
1653648470000|2022-05-27 10:47:50|70.94|68.54|71.04|68.64|71.13|68.73|70.94|68.54|0
1653648480000|2022-05-27 10:48:00|71.09|68.69|71.13|68.73|71.13|68.73|71.09|68.69|0
1653648490000|2022-05-27 10:48:10|71.18|68.78|71.23|68.83|71.23|68.83|71.18|68.78|0
1653648500000|2022-05-27 10:48:20|71.13|68.73|71.18|68.78|71.18|68.78|71.13|68.73|0
1653648510000|2022-05-27 10:48:30|71.23|68.83|71.18|68.78|71.23|68.83|71.13|68.73|0
1653648520000|2022-05-27 10:48:40|71.23|68.83|71.23|68.83|71.32|68.92|71.23|68.83|0
1653648530000|2022-05-27 10:48:50|71.28|68.88|71.32|68.92|71.32|68.92|71.28|68.88|0
1653648540000|2022-05-27 10:49:00|71.37|68.97|71.47|69.07|71.47|69.07|71.37|68.97|0
1653648550000|2022-05-27 10:49:10|71.51|69.11|71.51|69.11|71.51|69.11|71.51|69.11|0
1653648560000|2022-05-27 10:49:20|71.47|69.07|71.42|69.02|71.47|69.07|71.42|69.02|0
1653648570000|2022-05-27 10:49:30|71.56|69.16|71.51|69.11|71.61|69.21|71.51|69.11|0
1653648580000|2022-05-27 10:49:40|71.42|69.02|71.42|69.02|71.42|69.02|71.42|69.02|0
1653648590000|2022-05-27 10:49:50|71.51|69.11|71.51|69.11|71.51|69.11|71.51|69.11|0
1653648600000|2022-05-27 10:50:00|71.47|69.07|71.51|69.11|71.51|69.11|71.47|69.07|0
1653648610000|2022-05-27 10:50:10|71.42|69.02|71.51|69.11|71.51|69.11|71.42|69.02|0
1653648620000|2022-05-27 10:50:20|71.56|69.16|71.61|69.21|71.61|69.21|71.42|69.02|0
1653648630000|2022-05-27 10:50:30|71.7|69.3|71.7|69.3|71.7|69.3|71.61|69.21|0
1653648640000|2022-05-27 10:50:40|71.8|69.4|72.09|69.69|72.09|69.69|71.8|69.4|0
1653648650000|2022-05-27 10:50:50|71.99|69.59|71.9|69.5|71.99|69.59|71.9|69.5|0
1653648660000|2022-05-27 10:51:00|71.8|69.4|71.8|69.4|71.8|69.4|71.75|69.35|0
1653648670000|2022-05-27 10:51:10|71.32|68.92|71.18|68.78|71.32|68.92|71.13|68.73|0
1653648680000|2022-05-27 10:51:20|71.13|68.73|71.32|68.92|71.32|68.92|71.13|68.73|0
1653648690000|2022-05-27 10:51:30|71.51|69.11|71.61|69.21|71.61|69.21|71.51|69.11|0
1653648700000|2022-05-27 10:51:40|71.51|69.11|71.56|69.16|71.56|69.16|71.51|69.11|0
1653648710000|2022-05-27 10:51:50|71.51|69.11|71.56|69.16|71.56|69.16|71.51|69.11|0
1653648720000|2022-05-27 10:52:00|71.61|69.21|71.6|69.2|71.61|69.21|71.6|69.2|0
1653648730000|2022-05-27 10:52:10|71.7|69.3|71.7|69.3|71.7|69.3|71.7|69.3|0
1653648740000|2022-05-27 10:52:20|71.8|69.4|71.7|69.3|71.8|69.4|71.7|69.3|0
1653648750000|2022-05-27 10:52:30|71.6|69.2|71.6|69.2|71.6|69.2|71.6|69.2|0
1653648760000|2022-05-27 10:52:40|71.65|69.25|71.6|69.2|71.7|69.3|71.6|69.2|0
1653648770000|2022-05-27 10:52:50|71.51|69.11|71.51|69.11|71.51|69.11|71.51|69.11|0
1653648780000|2022-05-27 10:53:00|71.6|69.2|71.51|69.11|71.6|69.2|71.51|69.11|0
1653648810000|2022-05-27 10:53:30|71.6|69.2|70.84|68.44|71.6|69.2|70.84|68.44|0
1653648820000|2022-05-27 10:53:40|70.93|68.53|70.84|68.44|70.93|68.53|70.84|68.44|0
1653648830000|2022-05-27 10:53:50|71.03|68.63|71.12|68.72|71.12|68.72|71.03|68.63|0
1653648850000|2022-05-27 10:54:10|71.03|68.63|71.03|68.63|71.08|68.68|71.03|68.63|0
1653648860000|2022-05-27 10:54:20|70.74|68.34|70.55|68.15|70.74|68.34|70.55|68.15|0
1653648870000|2022-05-27 10:54:30|70.31|67.91|70.26|67.86|70.36|67.96|70.26|67.86|0
1653648880000|2022-05-27 10:54:40|70.17|67.77|69.79|67.39|70.17|67.77|69.79|67.39|0
1653648890000|2022-05-27 10:54:50|69.88|67.48|69.98|67.58|69.98|67.58|69.88|67.48|0
1653648900000|2022-05-27 10:55:00|70.07|67.67|69.56|67.16|70.07|67.67|69.56|67.16|0
1653648910000|2022-05-27 10:55:10|69.37|66.97|69.23|66.83|69.37|66.97|69.23|66.83|0
1653648920000|2022-05-27 10:55:20|69.41|67.01|69.51|67.11|69.51|67.11|69.37|66.97|0
1653648930000|2022-05-27 10:55:30|69.56|67.16|69.88|67.48|69.88|67.48|69.56|67.16|0
1653648940000|2022-05-27 10:55:40|69.98|67.58|70.07|67.67|70.07|67.67|69.98|67.58|0
1653648950000|2022-05-27 10:55:50|69.88|67.48|69.88|67.48|69.88|67.48|69.88|67.48|0
1653648960000|2022-05-27 10:56:00|69.79|67.39|69.69|67.29|69.79|67.39|69.6|67.2|0
1653648970000|2022-05-27 10:56:10|69.79|67.39|69.79|67.39|69.88|67.48|69.79|67.39|0
1653648980000|2022-05-27 10:56:20|69.98|67.58|69.88|67.48|69.98|67.58|69.88|67.48|0
1653648990000|2022-05-27 10:56:30|69.98|67.58|69.98|67.58|69.98|67.58|69.98|67.58|0
1653649000000|2022-05-27 10:56:40|70.07|67.67|69.98|67.58|70.07|67.67|69.98|67.58|0
1653649010000|2022-05-27 10:56:50|70.07|67.67|70.17|67.77|70.17|67.77|70.07|67.67|0
1653649020000|2022-05-27 10:57:00|70.26|67.86|70.31|67.91|70.31|67.91|70.21|67.81|0
1653649030000|2022-05-27 10:57:10|70.26|67.86|70.35|67.95|70.35|67.95|70.17|67.77|0
1653649040000|2022-05-27 10:57:20|70.4|68|70.5|68.1|70.5|68.1|70.4|68|0
1653649050000|2022-05-27 10:57:30|70.45|68.05|70.35|67.95|70.45|68.05|70.35|67.95|0
1653649070000|2022-05-27 10:57:50|70.16|67.76|70.12|67.72|70.16|67.76|70.12|67.72|0
1653649080000|2022-05-27 10:58:00|70.16|67.76|70.07|67.67|70.16|67.76|69.97|67.57|0
1653649090000|2022-05-27 10:58:10|69.97|67.57|69.97|67.57|69.97|67.57|69.97|67.57|0
1653649100000|2022-05-27 10:58:20|69.93|67.53|69.93|67.53|69.93|67.53|69.93|67.53|0
1653649110000|2022-05-27 10:58:30|69.97|67.57|69.88|67.48|69.97|67.57|69.88|67.48|0
1653649120000|2022-05-27 10:58:40|69.83|67.43|69.83|67.43|69.83|67.43|69.83|67.43|0
1653649130000|2022-05-27 10:58:50|69.78|67.38|69.78|67.38|69.78|67.38|69.69|67.29|0
1653649140000|2022-05-27 10:59:00|69.69|67.29|69.69|67.29|69.69|67.29|69.69|67.29|0
1653649150000|2022-05-27 10:59:10|69.46|67.06|69.41|67.01|69.46|67.06|69.41|67.01|0
1653649160000|2022-05-27 10:59:20|69.5|67.1|69.59|67.19|69.59|67.19|69.41|67.01|0
1653649170000|2022-05-27 10:59:30|69.69|67.29|69.88|67.48|69.88|67.48|69.69|67.29|0
1653649190000|2022-05-27 10:59:50|69.78|67.38|69.41|67.01|69.78|67.38|69.41|67.01|0
1653649200000|2022-05-27 11:00:00|69.88|67.48|69.78|67.38|69.97|67.57|69.78|67.38|0
1653649210000|2022-05-27 11:00:10|69.88|67.48|70.16|67.76|70.16|67.76|69.88|67.48|0
1653649220000|2022-05-27 11:00:20|70.07|67.67|70.16|67.76|70.16|67.76|70.07|67.67|0
1653649230000|2022-05-27 11:00:30|70.21|67.81|70.16|67.76|70.25|67.85|70.16|67.76|0
1653649240000|2022-05-27 11:00:40|70.35|67.95|70.35|67.95|70.44|68.04|70.35|67.95|0
1653649250000|2022-05-27 11:00:50|70.44|68.04|70.44|68.04|70.44|68.04|70.44|68.04|0
1653649260000|2022-05-27 11:01:00|70.54|68.14|70.49|68.09|70.54|68.14|70.49|68.09|0
1653649270000|2022-05-27 11:01:10|70.35|67.95|70.25|67.85|70.35|67.95|70.25|67.85|0
1653649280000|2022-05-27 11:01:20|70.16|67.76|70.25|67.85|70.25|67.85|70.06|67.66|0
1653649290000|2022-05-27 11:01:30|70.35|67.95|70.25|67.85|70.35|67.95|70.25|67.85|0
1653649300000|2022-05-27 11:01:40|70.16|67.76|70.06|67.66|70.16|67.76|70.06|67.66|0
1653649310000|2022-05-27 11:01:50|69.97|67.57|70.21|67.81|70.21|67.81|69.97|67.57|0
1653649320000|2022-05-27 11:02:00|70.16|67.76|70.16|67.76|70.16|67.76|70.06|67.66|0
1653649330000|2022-05-27 11:02:10|70.25|67.85|70.25|67.85|70.3|67.9|70.25|67.85|0
1653649340000|2022-05-27 11:02:20|70.35|67.95|70.25|67.85|70.35|67.95|70.25|67.85|0
1653649350000|2022-05-27 11:02:30|70.3|67.9|70.44|68.04|70.44|68.04|70.25|67.85|0
1653649360000|2022-05-27 11:02:40|70.54|68.14|70.54|68.14|70.54|68.14|70.54|68.14|0
1653649370000|2022-05-27 11:02:50|70.63|68.23|70.54|68.14|70.63|68.23|70.54|68.14|0
1653649380000|2022-05-27 11:03:00|70.44|68.04|70.54|68.14|70.54|68.14|70.44|68.04|0
1653649390000|2022-05-27 11:03:10|70.63|68.23|70.54|68.14|70.63|68.23|70.54|68.14|0
1653649400000|2022-05-27 11:03:20|70.44|68.04|70.34|67.94|70.44|68.04|70.34|67.94|0
1653649410000|2022-05-27 11:03:30|70.49|68.09|70.44|68.04|70.49|68.09|70.44|68.04|0
1653649420000|2022-05-27 11:03:40|70.34|67.94|70.49|68.09|70.49|68.09|70.34|67.94|0
1653649430000|2022-05-27 11:03:50|70.44|68.04|70.39|67.99|70.44|68.04|70.34|67.94|0
1653649440000|2022-05-27 11:04:00|70.25|67.85|70.34|67.94|70.44|68.04|70.25|67.85|0
1653649450000|2022-05-27 11:04:10|70.3|67.9|70.34|67.94|70.34|67.94|70.25|67.85|0
1653649460000|2022-05-27 11:04:20|70.53|68.13|70.63|68.23|70.63|68.23|70.53|68.13|0
1653649470000|2022-05-27 11:04:30|70.72|68.32|70.72|68.32|70.77|68.37|70.72|68.32|0
1653649480000|2022-05-27 11:04:40|70.82|68.42|70.91|68.51|70.91|68.51|70.82|68.42|0
1653649490000|2022-05-27 11:04:50|70.82|68.42|70.87|68.47|70.91|68.51|70.82|68.42|0
1653649500000|2022-05-27 11:05:00|71.01|68.61|71.01|68.61|71.1|68.7|71.01|68.61|0
1653649510000|2022-05-27 11:05:10|70.96|68.56|71.01|68.61|71.01|68.61|70.96|68.56|0
1653649520000|2022-05-27 11:05:20|70.91|68.51|71.01|68.61|71.01|68.61|70.91|68.51|0
1653649530000|2022-05-27 11:05:30|70.91|68.51|70.63|68.23|70.91|68.51|70.63|68.23|0
1653649540000|2022-05-27 11:05:40|70.82|68.42|70.82|68.42|70.82|68.42|70.72|68.32|0
1653649550000|2022-05-27 11:05:50|70.91|68.51|70.63|68.23|70.91|68.51|70.63|68.23|0
1653649560000|2022-05-27 11:06:00|70.53|68.13|70.58|68.18|70.58|68.18|70.53|68.13|0
1653649570000|2022-05-27 11:06:10|70.63|68.23|70.91|68.51|71.01|68.61|70.63|68.23|0
1653649580000|2022-05-27 11:06:20|70.96|68.56|70.91|68.51|70.96|68.56|70.91|68.51|0
1653649590000|2022-05-27 11:06:30|70.82|68.42|71.01|68.61|71.01|68.61|70.82|68.42|0
1653649600000|2022-05-27 11:06:40|71.06|68.66|71.1|68.7|71.1|68.7|71.06|68.66|0
1653649610000|2022-05-27 11:06:50|71.29|68.89|71.15|68.75|71.29|68.89|71.15|68.75|0
1653649620000|2022-05-27 11:07:00|71.2|68.8|71.29|68.89|71.29|68.89|71.2|68.8|0
1653649630000|2022-05-27 11:07:10|71.2|68.8|71.39|68.99|71.39|68.99|71.2|68.8|0
1653649640000|2022-05-27 11:07:20|71.29|68.89|71.29|68.89|71.29|68.89|71.29|68.89|0
1653649650000|2022-05-27 11:07:30|71.01|68.61|70.53|68.13|71.01|68.61|70.53|68.13|0
1653649660000|2022-05-27 11:07:40|70.62|68.22|70.53|68.13|70.62|68.22|70.53|68.13|0
1653649670000|2022-05-27 11:07:50|70.43|68.03|70.53|68.13|70.53|68.13|70.24|67.84|0
1653649680000|2022-05-27 11:08:00|70.43|68.03|70.43|68.03|70.43|68.03|70.43|68.03|0
1653649690000|2022-05-27 11:08:10|70.53|68.13|70.43|68.03|70.53|68.13|70.43|68.03|0
1653649700000|2022-05-27 11:08:20|70.34|67.94|70.29|67.89|70.34|67.94|70.24|67.84|0
1653649710000|2022-05-27 11:08:30|70.24|67.84|70.34|67.94|70.43|68.03|70.24|67.84|0
1653649720000|2022-05-27 11:08:40|70.24|67.84|70.34|67.94|70.34|67.94|70.24|67.84|0
1653649730000|2022-05-27 11:08:50|70.29|67.89|70.34|67.94|70.34|67.94|70.29|67.89|0
1653649740000|2022-05-27 11:09:00|70.24|67.84|70.24|67.84|70.34|67.94|70.24|67.84|0
1653649750000|2022-05-27 11:09:10|70.34|67.94|70.34|67.94|70.34|67.94|70.24|67.84|0
1653649760000|2022-05-27 11:09:20|70.43|68.03|70.43|68.03|70.43|68.03|70.43|68.03|0
1653649770000|2022-05-27 11:09:30|70.48|68.08|70.53|68.13|70.53|68.13|70.48|68.08|0
1653649780000|2022-05-27 11:09:40|70.52|68.12|70.62|68.22|70.62|68.22|70.52|68.12|0
1653649790000|2022-05-27 11:09:50|70.72|68.32|70.72|68.32|70.72|68.32|70.72|68.32|0
1653649800000|2022-05-27 11:10:00|70.71|68.31|70.81|68.41|70.91|68.51|70.71|68.31|0
1653649810000|2022-05-27 11:10:10|71|68.6|71|68.6|71|68.6|71|68.6|0
1653649820000|2022-05-27 11:10:20|71.1|68.7|70.91|68.51|71.1|68.7|70.86|68.46|0
1653649830000|2022-05-27 11:10:30|70.9|68.5|70.9|68.5|70.9|68.5|70.9|68.5|0
1653649840000|2022-05-27 11:10:40|70.81|68.41|71|68.6|71|68.6|70.81|68.41|0
1653649850000|2022-05-27 11:10:50|71.1|68.7|71.19|68.79|71.19|68.79|71|68.6|0
1653649860000|2022-05-27 11:11:00|71.24|68.84|71.19|68.79|71.24|68.84|71.19|68.79|0
1653649870000|2022-05-27 11:11:10|71.1|68.7|71.19|68.79|71.19|68.79|71.1|68.7|0
1653649880000|2022-05-27 11:11:20|71.09|68.69|71.19|68.79|71.19|68.79|71|68.6|0
1653649890000|2022-05-27 11:11:30|71|68.6|71|68.6|71|68.6|71|68.6|0
1653649910000|2022-05-27 11:11:50|70.9|68.5|71|68.6|71|68.6|70.9|68.5|0
1653649920000|2022-05-27 11:12:00|71.05|68.65|71.05|68.65|71.05|68.65|71.05|68.65|0
1653649930000|2022-05-27 11:12:10|71.09|68.69|71.09|68.69|71.09|68.69|71.09|68.69|0
1653649940000|2022-05-27 11:12:20|71.19|68.79|71.19|68.79|71.19|68.79|71.09|68.69|0
1653649950000|2022-05-27 11:12:30|71.14|68.74|71.14|68.74|71.19|68.79|71.14|68.74|0
1653649960000|2022-05-27 11:12:40|71.09|68.69|71.09|68.69|71.09|68.69|71|68.6|0
1653649970000|2022-05-27 11:12:50|71|68.6|71|68.6|71|68.6|70.95|68.55|0
1653649980000|2022-05-27 11:13:00|70.95|68.55|70.81|68.41|70.95|68.55|70.81|68.41|0
1653649990000|2022-05-27 11:13:10|70.85|68.45|70.76|68.36|70.85|68.45|70.76|68.36|0
1653650000000|2022-05-27 11:13:20|70.81|68.41|70.61|68.21|70.81|68.41|70.61|68.21|0
1653650010000|2022-05-27 11:13:30|70.52|68.12|70.52|68.12|70.52|68.12|70.52|68.12|0
1653650020000|2022-05-27 11:13:40|70.42|68.02|70.52|68.12|70.52|68.12|70.42|68.02|0
1653650030000|2022-05-27 11:13:50|70.61|68.21|70.61|68.21|70.61|68.21|70.61|68.21|0
1653650040000|2022-05-27 11:14:00|70.52|68.12|70.33|67.93|70.52|68.12|70.33|67.93|0
1653650050000|2022-05-27 11:14:10|70.28|67.88|70.14|67.74|70.28|67.88|70.14|67.74|0
1653650060000|2022-05-27 11:14:20|70.19|67.79|70.14|67.74|70.19|67.79|70.14|67.74|0
1653650070000|2022-05-27 11:14:30|70.23|67.83|70.33|67.93|70.33|67.93|70.23|67.83|0
1653650080000|2022-05-27 11:14:40|70.42|68.02|70.42|68.02|70.42|68.02|70.42|68.02|0
1653650090000|2022-05-27 11:14:50|70.52|68.12|70.52|68.12|70.52|68.12|70.52|68.12|0
1653650100000|2022-05-27 11:15:00|70.61|68.21|70.71|68.31|70.71|68.31|70.61|68.21|0
1653650110000|2022-05-27 11:15:10|70.61|68.21|70.61|68.21|70.61|68.21|70.61|68.21|0
1653650120000|2022-05-27 11:15:20|70.42|68.02|70.23|67.83|70.42|68.02|70.23|67.83|0
1653650130000|2022-05-27 11:15:30|70.33|67.93|70.33|67.93|70.33|67.93|70.33|67.93|0
1653650140000|2022-05-27 11:15:40|70.42|68.02|70.52|68.12|70.52|68.12|70.42|68.02|0
1653650150000|2022-05-27 11:15:50|70.61|68.21|70.52|68.12|70.61|68.21|70.52|68.12|0
1653650160000|2022-05-27 11:16:00|70.51|68.11|70.51|68.11|70.51|68.11|70.51|68.11|0
1653650170000|2022-05-27 11:16:10|70.56|68.16|70.51|68.11|70.56|68.16|70.51|68.11|0
1653650180000|2022-05-27 11:16:20|70.7|68.3|70.61|68.21|70.7|68.3|70.61|68.21|0
1653650190000|2022-05-27 11:16:30|70.51|68.11|70.7|68.3|70.7|68.3|70.51|68.11|0
1653650200000|2022-05-27 11:16:40|70.61|68.21|70.99|68.59|70.99|68.59|70.61|68.21|0
1653650210000|2022-05-27 11:16:50|71.09|68.69|71.09|68.69|71.09|68.69|71.09|68.69|0
1653650220000|2022-05-27 11:17:00|71.18|68.78|71.18|68.78|71.18|68.78|71.18|68.78|0
1653650230000|2022-05-27 11:17:10|71.28|68.88|71.28|68.88|71.28|68.88|71.18|68.78|0
1653650240000|2022-05-27 11:17:20|71.18|68.78|71.18|68.78|71.18|68.78|71.18|68.78|0
1653650250000|2022-05-27 11:17:30|71.28|68.88|71.18|68.78|71.28|68.88|71.18|68.78|0
1653650260000|2022-05-27 11:17:40|71.28|68.88|71.18|68.78|71.28|68.88|71.18|68.78|0
1653650270000|2022-05-27 11:17:50|71.28|68.88|71.56|69.16|71.56|69.16|71.28|68.88|0
1653650280000|2022-05-27 11:18:00|71.52|69.12|71.47|69.07|71.52|69.12|71.47|69.07|0
1653650290000|2022-05-27 11:18:10|71.56|69.16|71.95|69.55|71.95|69.55|71.56|69.16|0
1653650300000|2022-05-27 11:18:20|71.9|69.5|71.85|69.45|71.9|69.5|71.85|69.45|0
1653650310000|2022-05-27 11:18:30|71.76|69.36|71.81|69.41|71.81|69.41|71.66|69.26|0
1653650320000|2022-05-27 11:18:40|71.95|69.55|72|69.6|72.04|69.64|71.95|69.55|0
1653650330000|2022-05-27 11:18:50|71.95|69.55|71.85|69.45|71.95|69.55|71.85|69.45|0
1653650340000|2022-05-27 11:19:00|71.75|69.35|72.04|69.64|72.04|69.64|71.75|69.35|0
1653650350000|2022-05-27 11:19:10|72.14|69.74|72.24|69.84|72.24|69.84|72.14|69.74|0
1653650360000|2022-05-27 11:19:20|72.09|69.69|72.14|69.74|72.14|69.74|72.09|69.69|0
1653650370000|2022-05-27 11:19:30|72.04|69.64|71.85|69.45|72.04|69.64|71.85|69.45|0
1653650380000|2022-05-27 11:19:40|71.95|69.55|72.14|69.74|72.14|69.74|71.95|69.55|0
1653650390000|2022-05-27 11:19:50|72.04|69.64|71.95|69.55|72.14|69.74|71.95|69.55|0
1653650400000|2022-05-27 11:20:00|71.9|69.5|71.85|69.45|72|69.6|71.85|69.45|0
1653650410000|2022-05-27 11:20:10|71.75|69.35|71.85|69.45|71.85|69.45|71.75|69.35|0
1653650420000|2022-05-27 11:20:20|71.75|69.35|71.71|69.31|71.75|69.35|71.71|69.31|0
1653650430000|2022-05-27 11:20:30|71.75|69.35|71.95|69.55|71.95|69.55|71.66|69.26|0
1653650440000|2022-05-27 11:20:40|71.75|69.35|71.85|69.45|71.85|69.45|71.75|69.35|0
1653650450000|2022-05-27 11:20:50|71.75|69.35|71.94|69.54|71.94|69.54|71.75|69.35|0
1653650460000|2022-05-27 11:21:00|72.04|69.64|72.14|69.74|72.14|69.74|72.04|69.64|0
1653650470000|2022-05-27 11:21:10|72.43|70.03|72.52|70.12|72.52|70.12|72.43|70.03|0
1653650480000|2022-05-27 11:21:20|72.43|70.03|72.43|70.03|72.43|70.03|72.33|69.93|0
1653650490000|2022-05-27 11:21:30|72.52|70.12|72.62|70.22|72.72|70.32|72.52|70.12|0
1653650500000|2022-05-27 11:21:40|72.43|70.03|72.23|69.83|72.43|70.03|72.23|69.83|0
1653650510000|2022-05-27 11:21:50|72.14|69.74|72.14|69.74|72.14|69.74|72.14|69.74|0
1653650520000|2022-05-27 11:22:00|72.23|69.83|71.94|69.54|72.23|69.83|71.94|69.54|0
1653650530000|2022-05-27 11:22:10|72.04|69.64|71.9|69.5|72.04|69.64|71.9|69.5|0
1653650540000|2022-05-27 11:22:20|71.94|69.54|72.43|70.03|72.43|70.03|71.85|69.45|0
1653650550000|2022-05-27 11:22:30|72.52|70.12|72.62|70.22|72.72|70.32|72.52|70.12|0
1653650560000|2022-05-27 11:22:40|72.43|70.03|72.43|70.03|72.43|70.03|72.33|69.93|0
1653650570000|2022-05-27 11:22:50|72.33|69.93|72.33|69.93|72.38|69.98|72.33|69.93|0
1653650580000|2022-05-27 11:23:00|72.72|70.32|72.72|70.32|72.72|70.32|72.72|70.32|0
1653650590000|2022-05-27 11:23:10|72.62|70.22|72.91|70.51|72.91|70.51|72.62|70.22|0
1653650600000|2022-05-27 11:23:20|72.81|70.41|72.81|70.41|72.81|70.41|72.81|70.41|0
1653650610000|2022-05-27 11:23:30|72.72|70.32|72.77|70.37|72.91|70.51|72.72|70.32|0
1653650620000|2022-05-27 11:23:40|72.81|70.41|72.81|70.41|72.91|70.51|72.72|70.32|0
1653650630000|2022-05-27 11:23:50|72.72|70.32|72.62|70.22|72.72|70.32|72.62|70.22|0
1653650640000|2022-05-27 11:24:00|72.42|70.02|72.13|69.73|72.42|70.02|72.13|69.73|0
1653650650000|2022-05-27 11:24:10|72.23|69.83|72.23|69.83|72.23|69.83|72.23|69.83|0
1653650660000|2022-05-27 11:24:20|72.13|69.73|72.13|69.73|72.13|69.73|72.09|69.69|0
1653650670000|2022-05-27 11:24:30|72.04|69.64|72.33|69.93|72.33|69.93|72.04|69.64|0
1653650680000|2022-05-27 11:24:40|72.38|69.98|72.23|69.83|72.38|69.98|72.23|69.83|0
1653650690000|2022-05-27 11:24:50|72.18|69.78|72.52|70.12|72.52|70.12|72.03|69.63|0
1653650700000|2022-05-27 11:25:00|72.62|70.22|72.71|70.31|72.71|70.31|72.62|70.22|0
1653650730000|2022-05-27 11:25:30|72.67|70.27|72.62|70.22|72.67|70.27|72.62|70.22|0
1653650740000|2022-05-27 11:25:40|72.61|70.21|72.61|70.21|72.61|70.21|72.61|70.21|0
1653650750000|2022-05-27 11:25:50|72.71|70.31|72.67|70.27|72.71|70.31|72.67|70.27|0
1653650760000|2022-05-27 11:26:00|72.61|70.21|72.42|70.02|72.61|70.21|72.42|70.02|0
1653650770000|2022-05-27 11:26:10|72.52|70.12|72.61|70.21|72.61|70.21|72.42|70.02|0
1653650780000|2022-05-27 11:26:20|72.32|69.92|72.32|69.92|72.32|69.92|72.28|69.88|0
1653650790000|2022-05-27 11:26:30|72.42|70.02|72.23|69.83|72.42|70.02|72.23|69.83|0
1653650800000|2022-05-27 11:26:40|72.18|69.78|71.94|69.54|72.18|69.78|71.94|69.54|0
1653650810000|2022-05-27 11:26:50|72.08|69.68|72.03|69.63|72.23|69.83|72.03|69.63|0
1653650820000|2022-05-27 11:27:00|72.13|69.73|72.13|69.73|72.13|69.73|72.13|69.73|0
1653650830000|2022-05-27 11:27:10|72.03|69.63|72.03|69.63|72.03|69.63|72.03|69.63|0
1653650840000|2022-05-27 11:27:20|71.98|69.58|71.93|69.53|71.98|69.58|71.93|69.53|0
1653650850000|2022-05-27 11:27:30|72.03|69.63|71.93|69.53|72.03|69.63|71.93|69.53|0
1653650860000|2022-05-27 11:27:40|72.03|69.63|71.74|69.34|72.03|69.63|71.74|69.34|0
1653650870000|2022-05-27 11:27:50|71.84|69.44|71.79|69.39|71.84|69.44|71.64|69.24|0
1653650880000|2022-05-27 11:28:00|71.84|69.44|71.93|69.53|71.93|69.53|71.74|69.34|0
1653650890000|2022-05-27 11:28:10|72.03|69.63|71.93|69.53|72.03|69.63|71.93|69.53|0
1653650900000|2022-05-27 11:28:20|71.84|69.44|71.84|69.44|71.84|69.44|71.84|69.44|0
1653650910000|2022-05-27 11:28:30|71.89|69.49|71.93|69.53|71.93|69.53|71.89|69.49|0
1653650920000|2022-05-27 11:28:40|72.03|69.63|72.03|69.63|72.03|69.63|72.03|69.63|0
1653650930000|2022-05-27 11:28:50|72.13|69.73|72.03|69.63|72.13|69.73|72.03|69.63|0
1653650940000|2022-05-27 11:29:00|72.12|69.72|72.03|69.63|72.12|69.72|72.03|69.63|0
1653650960000|2022-05-27 11:29:20|71.93|69.53|71.93|69.53|72.03|69.63|71.93|69.53|0
1653650970000|2022-05-27 11:29:30|72.12|69.72|71.88|69.48|72.12|69.72|71.88|69.48|0
1653650980000|2022-05-27 11:29:40|71.93|69.53|71.83|69.43|71.93|69.53|71.83|69.43|0
1653650990000|2022-05-27 11:29:50|71.88|69.48|71.74|69.34|71.88|69.48|71.64|69.24|0
1653651030000|2022-05-27 11:30:30|71.79|69.39|71.74|69.34|71.79|69.39|71.74|69.34|0
1653651050000|2022-05-27 11:30:50|71.83|69.43|71.74|69.34|71.83|69.43|71.74|69.34|0
1653651060000|2022-05-27 11:31:00|71.83|69.43|72.12|69.72|72.12|69.72|71.83|69.43|0
1653651070000|2022-05-27 11:31:10|72.22|69.82|72.22|69.82|72.22|69.82|72.22|69.82|0
1653651080000|2022-05-27 11:31:20|72.31|69.91|72.31|69.91|72.31|69.91|72.31|69.91|0
1653651090000|2022-05-27 11:31:30|72.36|69.96|72.31|69.91|72.36|69.96|72.31|69.91|0
1653651100000|2022-05-27 11:31:40|72.61|70.21|72.7|70.3|72.7|70.3|72.61|70.21|0
1653651110000|2022-05-27 11:31:50|72.61|70.21|72.8|70.4|72.9|70.5|72.61|70.21|0
1653651120000|2022-05-27 11:32:00|72.9|70.5|72.7|70.3|72.95|70.55|72.7|70.3|0
1653651130000|2022-05-27 11:32:10|72.6|70.2|72.6|70.2|72.7|70.3|72.6|70.2|0
1653651140000|2022-05-27 11:32:20|72.31|69.91|72.51|70.11|72.51|70.11|72.31|69.91|0
1653651150000|2022-05-27 11:32:30|72.6|70.2|72.56|70.16|72.6|70.2|72.56|70.16|0
1653651160000|2022-05-27 11:32:40|72.6|70.2|72.51|70.11|72.6|70.2|72.46|70.06|0
1653651170000|2022-05-27 11:32:50|72.6|70.2|72.6|70.2|72.8|70.4|72.6|70.2|0
1653651180000|2022-05-27 11:33:00|72.46|70.06|72.31|69.91|72.46|70.06|72.31|69.91|0
1653651190000|2022-05-27 11:33:10|72.22|69.82|72.02|69.62|72.22|69.82|72.02|69.62|0
1653651200000|2022-05-27 11:33:20|72.12|69.72|72.21|69.81|72.21|69.81|72.12|69.72|0
1653651210000|2022-05-27 11:33:30|72.31|69.91|72.21|69.81|72.31|69.91|72.21|69.81|0
1653651220000|2022-05-27 11:33:40|72.46|70.06|72.41|70.01|72.46|70.06|72.21|69.81|0
1653651230000|2022-05-27 11:33:50|72.5|70.1|72.5|70.1|72.5|70.1|72.5|70.1|0
1653651240000|2022-05-27 11:34:00|72.41|70.01|72.5|70.1|72.5|70.1|72.41|70.01|0
1653651250000|2022-05-27 11:34:10|72.41|70.01|72.21|69.81|72.5|70.1|72.12|69.72|0
1653651260000|2022-05-27 11:34:20|72.17|69.77|72.31|69.91|72.31|69.91|72.17|69.77|0
1653651270000|2022-05-27 11:34:30|72.41|70.01|72.41|70.01|72.5|70.1|72.41|70.01|0
1653651280000|2022-05-27 11:34:40|72.31|69.91|72.31|69.91|72.31|69.91|72.31|69.91|0
1653651290000|2022-05-27 11:34:50|72.26|69.86|72.31|69.91|72.41|70.01|72.26|69.86|0
1653651300000|2022-05-27 11:35:00|72.21|69.81|72.31|69.91|72.31|69.91|72.21|69.81|0
1653651310000|2022-05-27 11:35:10|72.26|69.86|72.5|70.1|72.5|70.1|72.26|69.86|0
1653651320000|2022-05-27 11:35:20|72.41|70.01|72.31|69.91|72.5|70.1|72.31|69.91|0
1653651330000|2022-05-27 11:35:30|72.41|70.01|72.31|69.91|72.41|70.01|72.31|69.91|0
1653651340000|2022-05-27 11:35:40|72.36|69.96|72.31|69.91|72.36|69.96|72.31|69.91|0
1653651350000|2022-05-27 11:35:50|72.21|69.81|72.21|69.81|72.21|69.81|72.21|69.81|0
1653651360000|2022-05-27 11:36:00|72.16|69.76|72.21|69.81|72.21|69.81|72.16|69.76|0
1653651370000|2022-05-27 11:36:10|72.11|69.71|72.31|69.91|72.31|69.91|72.11|69.71|0
1653651380000|2022-05-27 11:36:20|72.6|70.2|72.6|70.2|72.6|70.2|72.6|70.2|0
1653651390000|2022-05-27 11:36:30|72.65|70.25|72.69|70.29|72.69|70.29|72.65|70.25|0
1653651400000|2022-05-27 11:36:40|72.75|70.35|72.5|70.1|72.75|70.35|72.5|70.1|0
1653651410000|2022-05-27 11:36:50|72.4|70|72.16|69.76|72.5|70.1|72.16|69.76|0
1653651420000|2022-05-27 11:37:00|72.11|69.71|72.07|69.67|72.11|69.71|72.07|69.67|0
1653651430000|2022-05-27 11:37:10|72.5|70.1|72.79|70.39|72.79|70.39|72.5|70.1|0
1653651440000|2022-05-27 11:37:20|72.74|70.34|72.99|70.59|72.99|70.59|72.74|70.34|0
1653651450000|2022-05-27 11:37:30|72.89|70.49|72.89|70.49|72.89|70.49|72.89|70.49|0
1653651460000|2022-05-27 11:37:40|72.79|70.39|72.65|70.25|72.79|70.39|72.6|70.2|0
1653651470000|2022-05-27 11:37:50|72.6|70.2|72.69|70.29|72.69|70.29|72.55|70.15|0
1653651480000|2022-05-27 11:38:00|72.4|70|72.5|70.1|72.69|70.29|72.4|70|0
1653651500000|2022-05-27 11:38:20|72.59|70.19|72.45|70.05|72.59|70.19|72.4|70|0
1653651510000|2022-05-27 11:38:30|72.5|70.1|72.59|70.19|72.59|70.19|72.5|70.1|0
1653651520000|2022-05-27 11:38:40|72.64|70.24|72.59|70.19|72.64|70.24|72.59|70.19|0
1653651530000|2022-05-27 11:38:50|72.69|70.29|72.5|70.1|72.69|70.29|72.5|70.1|0
1653651540000|2022-05-27 11:39:00|72.59|70.19|72.5|70.1|72.59|70.19|72.5|70.1|0
1653651550000|2022-05-27 11:39:10|72.4|70|72.5|70.1|72.5|70.1|72.4|70|0
1653651560000|2022-05-27 11:39:20|72.4|70|72.3|69.9|72.4|70|72.3|69.9|0
1653651580000|2022-05-27 11:39:40|72.26|69.86|72.3|69.9|72.3|69.9|72.2|69.8|0
1653651590000|2022-05-27 11:39:50|72.4|70|72.55|70.15|72.55|70.15|72.4|70|0
1653651600000|2022-05-27 11:40:00|72.59|70.19|72.59|70.19|72.59|70.19|72.59|70.19|0
1653651610000|2022-05-27 11:40:10|72.55|70.15|72.4|70|72.59|70.19|72.4|70|0
1653651620000|2022-05-27 11:40:20|72.49|70.09|72.4|70|72.49|70.09|72.4|70|0
1653651630000|2022-05-27 11:40:30|72.3|69.9|72.3|69.9|72.3|69.9|72.3|69.9|0
1653651640000|2022-05-27 11:40:40|72.4|70|72.4|70|72.45|70.05|72.3|69.9|0
1653651650000|2022-05-27 11:40:50|72.49|70.09|72.59|70.19|72.59|70.19|72.49|70.09|0
1653651660000|2022-05-27 11:41:00|72.49|70.09|72.59|70.19|72.59|70.19|72.49|70.09|0
1653651670000|2022-05-27 11:41:10|72.4|70|72.4|70|72.4|70|72.4|70|0
1653651680000|2022-05-27 11:41:20|72.3|69.9|72.3|69.9|72.4|70|72.3|69.9|0
1653651690000|2022-05-27 11:41:30|72.4|70|72.4|70|72.4|70|72.35|69.95|0
1653651710000|2022-05-27 11:41:50|72.39|69.99|72.39|69.99|72.39|69.99|72.39|69.99|0
1653651720000|2022-05-27 11:42:00|72.3|69.9|72.2|69.8|72.3|69.9|72.2|69.8|0
1653651730000|2022-05-27 11:42:10|72.1|69.7|72.1|69.7|72.15|69.75|72.1|69.7|0
1653651740000|2022-05-27 11:42:20|72.06|69.66|71.81|69.41|72.06|69.66|71.81|69.41|0
1653651750000|2022-05-27 11:42:30|71.91|69.51|71.91|69.51|72.01|69.61|71.91|69.51|0
1653651770000|2022-05-27 11:42:50|72.1|69.7|71.62|69.22|72.1|69.7|71.62|69.22|0
1653651780000|2022-05-27 11:43:00|71.72|69.32|71.86|69.46|71.86|69.46|71.67|69.27|0
1653651790000|2022-05-27 11:43:10|71.81|69.41|71.62|69.22|71.81|69.41|71.62|69.22|0
1653651810000|2022-05-27 11:43:30|71.57|69.17|71.72|69.32|71.72|69.32|71.57|69.17|0
1653651820000|2022-05-27 11:43:40|71.81|69.41|71.72|69.32|71.81|69.41|71.72|69.32|0
1653651830000|2022-05-27 11:43:50|71.43|69.03|71.23|68.83|71.43|69.03|71.23|68.83|0
1653651840000|2022-05-27 11:44:00|71.33|68.93|71.33|68.93|71.33|68.93|71.14|68.74|0
1653651850000|2022-05-27 11:44:10|71.43|69.03|71.43|69.03|71.43|69.03|71.38|68.98|0
1653651860000|2022-05-27 11:44:20|71.52|69.12|71.43|69.03|71.52|69.12|71.43|69.03|0
1653651870000|2022-05-27 11:44:30|71.52|69.12|71.43|69.03|71.52|69.12|71.43|69.03|0
1653651880000|2022-05-27 11:44:40|71.48|69.08|71.62|69.22|71.62|69.22|71.48|69.08|0
1653651890000|2022-05-27 11:44:50|71.52|69.12|71.52|69.12|71.52|69.12|71.43|69.03|0
1653651900000|2022-05-27 11:45:00|71.47|69.07|71.42|69.02|71.52|69.12|71.42|69.02|0
1653651910000|2022-05-27 11:45:10|71.52|69.12|71.52|69.12|71.52|69.12|71.52|69.12|0
1653651930000|2022-05-27 11:45:30|71.62|69.22|71.71|69.31|71.71|69.31|71.62|69.22|0
1653651940000|2022-05-27 11:45:40|71.81|69.41|71.81|69.41|71.81|69.41|71.81|69.41|0
1653651950000|2022-05-27 11:45:50|71.86|69.46|72|69.6|72|69.6|71.86|69.46|0
1653651960000|2022-05-27 11:46:00|72.1|69.7|72.1|69.7|72.1|69.7|72.1|69.7|0
1653651970000|2022-05-27 11:46:10|72.05|69.65|72.1|69.7|72.1|69.7|72|69.6|0
1653652000000|2022-05-27 11:46:40|72.19|69.79|72.1|69.7|72.19|69.79|72.1|69.7|0
1653652010000|2022-05-27 11:46:50|72.19|69.79|72.1|69.7|72.19|69.79|72.1|69.7|0
1653652020000|2022-05-27 11:47:00|72.19|69.79|72.39|69.99|72.39|69.99|72.19|69.79|0
1653652030000|2022-05-27 11:47:10|72.58|70.18|72.78|70.38|72.78|70.38|72.58|70.18|0
1653652040000|2022-05-27 11:47:20|72.97|70.57|72.97|70.57|72.97|70.57|72.78|70.38|0
1653652050000|2022-05-27 11:47:30|73.02|70.62|72.97|70.57|73.07|70.67|72.97|70.57|0
1653652060000|2022-05-27 11:47:40|72.77|70.37|72.77|70.37|72.77|70.37|72.77|70.37|0
1653652070000|2022-05-27 11:47:50|72.68|70.28|72.68|70.28|72.68|70.28|72.58|70.18|0
1653652080000|2022-05-27 11:48:00|72.87|70.47|72.97|70.57|72.97|70.57|72.87|70.47|0
1653652090000|2022-05-27 11:48:10|73.07|70.67|72.97|70.57|73.07|70.67|72.97|70.57|0
1653652100000|2022-05-27 11:48:20|72.87|70.47|72.68|70.28|72.87|70.47|72.68|70.28|0
1653652110000|2022-05-27 11:48:30|72.63|70.23|72.48|70.08|72.63|70.23|72.48|70.08|0
1653652130000|2022-05-27 11:48:50|72.38|69.98|72.38|69.98|72.38|69.98|72.38|69.98|0
1653652140000|2022-05-27 11:49:00|72.53|70.13|72.48|70.08|72.53|70.13|72.48|70.08|0
1653652150000|2022-05-27 11:49:10|72.77|70.37|72.67|70.27|72.77|70.37|72.67|70.27|0
1653652160000|2022-05-27 11:49:20|72.77|70.37|72.77|70.37|72.77|70.37|72.77|70.37|0
1653652170000|2022-05-27 11:49:30|72.67|70.27|72.77|70.37|72.77|70.37|72.67|70.27|0
1653652180000|2022-05-27 11:49:40|72.87|70.47|72.87|70.47|72.87|70.47|72.87|70.47|0
1653652190000|2022-05-27 11:49:50|72.67|70.27|72.77|70.37|72.77|70.37|72.67|70.27|0
1653652200000|2022-05-27 11:50:00|72.92|70.52|72.77|70.37|72.92|70.52|72.77|70.37|0
1653652210000|2022-05-27 11:50:10|72.67|70.27|72.97|70.57|73.06|70.66|72.67|70.27|0
1653652220000|2022-05-27 11:50:20|72.87|70.47|72.87|70.47|72.87|70.47|72.87|70.47|0
1653652230000|2022-05-27 11:50:30|72.77|70.37|72.87|70.47|72.87|70.47|72.77|70.37|0
1653652240000|2022-05-27 11:50:40|72.96|70.56|73.55|71.15|73.55|71.15|72.96|70.56|0
1653652250000|2022-05-27 11:50:50|74.04|71.64|73.94|71.54|74.09|71.69|73.94|71.54|0
1653652260000|2022-05-27 11:51:00|73.85|71.45|73.55|71.15|73.85|71.45|73.55|71.15|0
1653652270000|2022-05-27 11:51:10|73.65|71.25|73.75|71.35|73.75|71.35|73.65|71.25|0
1653652280000|2022-05-27 11:51:20|73.65|71.25|73.7|71.3|73.75|71.35|73.65|71.25|0
1653652290000|2022-05-27 11:51:30|73.65|71.25|73.85|71.45|73.85|71.45|73.65|71.25|0
1653652300000|2022-05-27 11:51:40|73.84|71.44|73.75|71.35|73.84|71.44|73.75|71.35|0
1653652310000|2022-05-27 11:51:50|73.84|71.44|73.84|71.44|73.84|71.44|73.84|71.44|0
1653652320000|2022-05-27 11:52:00|73.75|71.35|73.75|71.35|73.84|71.44|73.75|71.35|0
1653652330000|2022-05-27 11:52:10|73.65|71.25|73.84|71.44|73.84|71.44|73.65|71.25|0
1653652340000|2022-05-27 11:52:20|73.9|71.5|74.34|71.94|74.54|72.14|73.9|71.5|0
1653652350000|2022-05-27 11:52:30|74.44|72.04|73.53|71.13|74.44|72.04|73.44|71.04|0
1653652360000|2022-05-27 11:52:40|74.24|71.84|74.56|72.16|74.56|72.16|74.24|71.84|0
1653652370000|2022-05-27 11:52:50|74.66|72.26|74.56|72.16|74.66|72.26|74.56|72.16|0
1653652380000|2022-05-27 11:53:00|74.71|72.31|75.06|72.66|75.06|72.66|74.66|72.26|0
1653652390000|2022-05-27 11:53:10|74.66|72.26|74.56|72.16|74.66|72.26|74.56|72.16|0
1653652400000|2022-05-27 11:53:20|74.46|72.06|74.46|72.06|74.46|72.06|74.46|72.06|0
1653652410000|2022-05-27 11:53:30|74.56|72.16|74.46|72.06|74.56|72.16|74.46|72.06|0
1653652420000|2022-05-27 11:53:40|74.36|71.96|74.41|72.01|74.46|72.06|74.36|71.96|0
1653652430000|2022-05-27 11:53:50|74.17|71.77|74.17|71.77|74.26|71.86|74.17|71.77|0
1653652440000|2022-05-27 11:54:00|74.16|71.76|74.12|71.72|74.16|71.76|74.07|71.67|0
1653652450000|2022-05-27 11:54:10|74.07|71.67|74.26|71.86|74.26|71.86|74.07|71.67|0
1653652460000|2022-05-27 11:54:20|74.36|71.96|74.26|71.86|74.46|72.06|74.26|71.86|0
1653652470000|2022-05-27 11:54:30|74.16|71.76|74.56|72.16|74.56|72.16|74.16|71.76|0
1653652480000|2022-05-27 11:54:40|74.46|72.06|74.56|72.16|74.56|72.16|74.46|72.06|0
1653652490000|2022-05-27 11:54:50|74.66|72.26|74.66|72.26|74.66|72.26|74.61|72.21|0
1653652500000|2022-05-27 11:55:00|74.56|72.16|74.66|72.26|74.71|72.31|74.56|72.16|0
1653652510000|2022-05-27 11:55:10|74.76|72.36|74.76|72.36|74.76|72.36|74.66|72.26|0
1653652520000|2022-05-27 11:55:20|74.86|72.46|74.95|72.55|74.95|72.55|74.86|72.46|0
1653652540000|2022-05-27 11:55:40|75.05|72.65|75.15|72.75|75.15|72.75|75.05|72.65|0
1653652550000|2022-05-27 11:55:50|75.2|72.8|75.01|72.61|75.2|72.8|75.01|72.61|0
1653652560000|2022-05-27 11:56:00|74.66|72.26|74.66|72.26|74.66|72.26|74.66|72.26|0
1653652570000|2022-05-27 11:56:10|74.46|72.06|74.56|72.16|74.56|72.16|74.46|72.06|0
1653652580000|2022-05-27 11:56:20|74.46|72.06|74.66|72.26|74.66|72.26|74.46|72.06|0
1653652590000|2022-05-27 11:56:30|74.56|72.16|74.61|72.21|74.65|72.25|74.56|72.16|0
1653652600000|2022-05-27 11:56:40|74.56|72.16|74.65|72.25|74.65|72.25|74.56|72.16|0
1653652610000|2022-05-27 11:56:50|74.56|72.16|74.61|72.21|74.61|72.21|74.56|72.16|0
1653652620000|2022-05-27 11:57:00|74.65|72.25|74.85|72.45|74.85|72.45|74.65|72.25|0
1653652630000|2022-05-27 11:57:10|74.8|72.4|74.85|72.45|74.85|72.45|74.75|72.35|0
1653652640000|2022-05-27 11:57:20|74.75|72.35|74.75|72.35|74.75|72.35|74.75|72.35|0
1653652650000|2022-05-27 11:57:30|74.65|72.25|74.55|72.15|74.65|72.25|74.55|72.15|0
1653652660000|2022-05-27 11:57:40|74.65|72.25|74.65|72.25|74.65|72.25|74.55|72.15|0
1653652670000|2022-05-27 11:57:50|74.75|72.35|74.75|72.35|74.75|72.35|74.75|72.35|0
1653652680000|2022-05-27 11:58:00|74.7|72.3|74.75|72.35|74.75|72.35|74.7|72.3|0
1653652690000|2022-05-27 11:58:10|74.85|72.45|74.7|72.3|74.85|72.45|74.7|72.3|0
1653652700000|2022-05-27 11:58:20|74.65|72.25|74.65|72.25|74.65|72.25|74.65|72.25|0
1653652710000|2022-05-27 11:58:30|74.75|72.35|74.75|72.35|74.75|72.35|74.75|72.35|0
1653652720000|2022-05-27 11:58:40|74.85|72.45|74.9|72.5|74.9|72.5|74.85|72.45|0
1653652730000|2022-05-27 11:58:50|74.95|72.55|74.85|72.45|74.95|72.55|74.75|72.35|0
1653652740000|2022-05-27 11:59:00|75|72.6|75.05|72.65|75.05|72.65|75|72.6|0
1653652750000|2022-05-27 11:59:10|75.15|72.75|75.2|72.8|75.2|72.8|75.15|72.75|0
1653652760000|2022-05-27 11:59:20|75|72.6|75.05|72.65|75.05|72.65|75|72.6|0
1653652770000|2022-05-27 11:59:30|74.95|72.55|74.75|72.35|74.95|72.55|74.75|72.35|0
1653652780000|2022-05-27 11:59:40|74.85|72.45|74.75|72.35|74.85|72.45|74.75|72.35|0
1653652790000|2022-05-27 11:59:50|74.65|72.25|74.85|72.45|74.85|72.45|74.65|72.25|0
1653652800000|2022-05-27 12:00:00|74.75|72.35|74.85|72.45|74.85|72.45|74.75|72.35|0
1653652810000|2022-05-27 12:00:10|74.95|72.55|74.95|72.55|74.95|72.55|74.9|72.5|0
1653652820000|2022-05-27 12:00:20|75.1|72.7|75.05|72.65|75.34|72.94|75.05|72.65|0
1653652830000|2022-05-27 12:00:30|75.24|72.84|74.75|72.35|75.24|72.84|74.75|72.35|0
1653652840000|2022-05-27 12:00:40|75.2|72.8|75.05|72.65|75.2|72.8|74.95|72.55|0
1653652850000|2022-05-27 12:00:50|74.95|72.55|74.95|72.55|75.1|72.7|74.95|72.55|0
1653652860000|2022-05-27 12:01:00|75.04|72.64|75.14|72.74|75.14|72.74|75.04|72.64|0
1653652870000|2022-05-27 12:01:10|75.1|72.7|75.1|72.7|75.24|72.84|75.1|72.7|0
1653652880000|2022-05-27 12:01:20|75.04|72.64|74.94|72.54|75.14|72.74|74.94|72.54|0
1653652890000|2022-05-27 12:01:30|74.85|72.45|74.85|72.45|74.85|72.45|74.85|72.45|0
1653652900000|2022-05-27 12:01:40|74.9|72.5|74.55|72.15|74.9|72.5|74.45|72.05|0
1653652910000|2022-05-27 12:01:50|74.65|72.25|74.45|72.05|74.65|72.25|74.45|72.05|0
1653652920000|2022-05-27 12:02:00|74.35|71.95|74.45|72.05|74.45|72.05|74.25|71.85|0
1653652930000|2022-05-27 12:02:10|74.55|72.15|74.45|72.05|74.55|72.15|74.35|71.95|0
1653652940000|2022-05-27 12:02:20|74.5|72.1|74.45|72.05|74.5|72.1|74.35|71.95|0
1653652950000|2022-05-27 12:02:30|74.55|72.15|74.5|72.1|74.55|72.15|74.5|72.1|0
1653652960000|2022-05-27 12:02:40|74.45|72.05|74.15|71.75|74.45|72.05|74.05|71.65|0
1653652970000|2022-05-27 12:02:50|74.1|71.7|74.15|71.75|74.15|71.75|74.05|71.65|0
1653652980000|2022-05-27 12:03:00|74.1|71.7|74.1|71.7|74.1|71.7|74.1|71.7|0
1653652990000|2022-05-27 12:03:10|74.15|71.75|73.85|71.45|74.15|71.75|73.85|71.45|0
1653653000000|2022-05-27 12:03:20|74.05|71.65|74.05|71.65|74.05|71.65|73.85|71.45|0
1653653010000|2022-05-27 12:03:30|74|71.6|73.95|71.55|74|71.6|73.95|71.55|0
1653653020000|2022-05-27 12:03:40|74.05|71.65|74.05|71.65|74.05|71.65|74|71.6|0
1653653030000|2022-05-27 12:03:50|74|71.6|74.25|71.85|74.25|71.85|73.95|71.55|0
1653653040000|2022-05-27 12:04:00|73.95|71.55|73.56|71.16|73.95|71.55|73.56|71.16|0
1653653050000|2022-05-27 12:04:10|73.46|71.06|73.46|71.06|73.46|71.06|73.36|70.96|0
1653653060000|2022-05-27 12:04:20|73.36|70.96|73.17|70.77|73.36|70.96|73.17|70.77|0
1653653070000|2022-05-27 12:04:30|73.27|70.87|73.26|70.86|73.36|70.96|73.26|70.86|0
1653653080000|2022-05-27 12:04:40|73.36|70.96|73.36|70.96|73.36|70.96|73.36|70.96|0
1653653090000|2022-05-27 12:04:50|73.46|71.06|73.17|70.77|73.46|71.06|73.17|70.77|0
1653653100000|2022-05-27 12:05:00|73.26|70.86|72.78|70.38|73.26|70.86|72.78|70.38|0
1653653110000|2022-05-27 12:05:10|72.73|70.33|72.58|70.18|72.73|70.33|72.49|70.09|0
1653653120000|2022-05-27 12:05:20|72.49|70.09|72.58|70.18|72.58|70.18|72.49|70.09|0
1653653130000|2022-05-27 12:05:30|72.63|70.23|72.39|69.99|72.63|70.23|72.39|69.99|0
1653653140000|2022-05-27 12:05:40|72.19|69.79|71.9|69.5|72.19|69.79|71.9|69.5|0
1653653150000|2022-05-27 12:05:50|71.71|69.31|72.1|69.7|72.1|69.7|71.71|69.31|0
1653653160000|2022-05-27 12:06:00|72.39|69.99|71.95|69.55|72.39|69.99|71.95|69.55|0
1653653170000|2022-05-27 12:06:10|72|69.6|71.81|69.41|72.1|69.7|71.81|69.41|0
1653653180000|2022-05-27 12:06:20|71.9|69.5|72|69.6|72|69.6|71.76|69.36|0
1653653190000|2022-05-27 12:06:30|72.1|69.7|72.1|69.7|72.1|69.7|72.05|69.65|0
1653653200000|2022-05-27 12:06:40|72|69.6|72|69.6|72|69.6|71.95|69.55|0
1653653210000|2022-05-27 12:06:50|71.95|69.55|71.9|69.5|71.95|69.55|71.86|69.46|0
1653653220000|2022-05-27 12:07:00|72|69.6|71.9|69.5|72|69.6|71.9|69.5|0
1653653230000|2022-05-27 12:07:10|72.1|69.7|72.1|69.7|72.1|69.7|72.1|69.7|0
1653653240000|2022-05-27 12:07:20|72.09|69.69|72.09|69.69|72.09|69.69|72.09|69.69|0
1653653250000|2022-05-27 12:07:30|72.19|69.79|72.09|69.69|72.19|69.79|72.09|69.69|0
1653653260000|2022-05-27 12:07:40|71.95|69.55|72|69.6|72|69.6|71.9|69.5|0
1653653270000|2022-05-27 12:07:50|72.05|69.65|72.09|69.69|72.09|69.69|72.05|69.65|0
1653653280000|2022-05-27 12:08:00|72|69.6|72.29|69.89|72.29|69.89|72|69.6|0
1653653290000|2022-05-27 12:08:10|72.19|69.79|72.09|69.69|72.19|69.79|72.09|69.69|0
1653653300000|2022-05-27 12:08:20|72|69.6|72|69.6|72.05|69.65|72|69.6|0
1653653320000|2022-05-27 12:08:40|72.09|69.69|72|69.6|72.09|69.69|72|69.6|0
1653653330000|2022-05-27 12:08:50|71.9|69.5|71.9|69.5|71.9|69.5|71.9|69.5|0
1653653340000|2022-05-27 12:09:00|72|69.6|71.85|69.45|72.05|69.65|71.85|69.45|0
1653653350000|2022-05-27 12:09:10|71.8|69.4|71.71|69.31|71.8|69.4|71.71|69.31|0
1653653360000|2022-05-27 12:09:20|71.9|69.5|71.8|69.4|71.9|69.5|71.8|69.4|0
1653653370000|2022-05-27 12:09:30|71.61|69.21|71.71|69.31|71.71|69.31|71.61|69.21|0
1653653380000|2022-05-27 12:09:40|71.8|69.4|71.8|69.4|71.9|69.5|71.71|69.31|0
1653653390000|2022-05-27 12:09:50|71.71|69.31|71.71|69.31|71.71|69.31|71.71|69.31|0
1653653400000|2022-05-27 12:10:00|71.61|69.21|71.51|69.11|71.66|69.26|71.51|69.11|0
1653653410000|2022-05-27 12:10:10|71.42|69.02|71.23|68.83|71.51|69.11|71.23|68.83|0
1653653420000|2022-05-27 12:10:20|71.27|68.87|71.32|68.92|71.32|68.92|71.22|68.82|0
1653653430000|2022-05-27 12:10:30|71.42|69.02|71.42|69.02|71.42|69.02|71.42|69.02|0
1653653440000|2022-05-27 12:10:40|71.13|68.73|71.22|68.82|71.22|68.82|71.13|68.73|0
1653653450000|2022-05-27 12:10:50|71.32|68.92|71.18|68.78|71.32|68.92|71.18|68.78|0
1653653460000|2022-05-27 12:11:00|71.22|68.82|71.32|68.92|71.42|69.02|71.22|68.82|0
1653653470000|2022-05-27 12:11:10|71.22|68.82|71.32|68.92|71.32|68.92|71.22|68.82|0
1653653480000|2022-05-27 12:11:20|71.51|69.11|71.61|69.21|71.61|69.21|71.51|69.11|0
1653653490000|2022-05-27 12:11:30|71.7|69.3|71.99|69.59|71.99|69.59|71.7|69.3|0
1653653500000|2022-05-27 12:11:40|71.8|69.4|71.89|69.49|71.9|69.5|71.8|69.4|0
1653653510000|2022-05-27 12:11:50|71.99|69.59|71.8|69.4|71.99|69.59|71.8|69.4|0
1653653530000|2022-05-27 12:12:10|71.89|69.49|71.8|69.4|71.89|69.49|71.8|69.4|0
1653653540000|2022-05-27 12:12:20|71.85|69.45|71.8|69.4|71.85|69.45|71.8|69.4|0
1653653550000|2022-05-27 12:12:30|71.7|69.3|71.7|69.3|71.7|69.3|71.66|69.26|0
1653653560000|2022-05-27 12:12:40|71.8|69.4|71.7|69.3|71.8|69.4|71.6|69.2|0
1653653570000|2022-05-27 12:12:50|71.89|69.49|71.89|69.49|71.89|69.49|71.8|69.4|0
1653653580000|2022-05-27 12:13:00|71.94|69.54|71.8|69.4|71.99|69.59|71.75|69.35|0
1653653590000|2022-05-27 12:13:10|71.89|69.49|71.6|69.2|71.89|69.49|71.6|69.2|0
1653653600000|2022-05-27 12:13:20|71.7|69.3|71.8|69.4|71.85|69.45|71.7|69.3|0
1653653610000|2022-05-27 12:13:30|71.89|69.49|71.89|69.49|71.89|69.49|71.8|69.4|0
1653653630000|2022-05-27 12:13:50|71.99|69.59|71.99|69.59|71.99|69.59|71.99|69.59|0
1653653640000|2022-05-27 12:14:00|71.89|69.49|71.89|69.49|71.89|69.49|71.89|69.49|0
1653653650000|2022-05-27 12:14:10|71.99|69.59|71.99|69.59|71.99|69.59|71.99|69.59|0
1653653660000|2022-05-27 12:14:20|71.89|69.49|71.89|69.49|71.99|69.59|71.89|69.49|0
1653653670000|2022-05-27 12:14:30|71.7|69.3|71.89|69.49|71.89|69.49|71.7|69.3|0
1653653680000|2022-05-27 12:14:40|71.99|69.59|71.99|69.59|71.99|69.59|71.99|69.59|0
1653653690000|2022-05-27 12:14:50|72.04|69.64|71.89|69.49|72.04|69.64|71.89|69.49|0
1653653700000|2022-05-27 12:15:00|71.99|69.59|72.08|69.68|72.08|69.68|71.99|69.59|0
1653653720000|2022-05-27 12:15:20|71.99|69.59|72.08|69.68|72.08|69.68|71.99|69.59|0
1653653730000|2022-05-27 12:15:30|72.13|69.73|72.47|70.07|72.47|70.07|72.13|69.73|0
1653653740000|2022-05-27 12:15:40|72.57|70.17|72.47|70.07|72.57|70.17|72.47|70.07|0
1653653760000|2022-05-27 12:16:00|72.57|70.17|72.66|70.26|72.66|70.26|72.57|70.17|0
1653653770000|2022-05-27 12:16:10|72.76|70.36|72.76|70.36|72.76|70.36|72.76|70.36|0
1653653780000|2022-05-27 12:16:20|72.56|70.16|72.37|69.97|72.56|70.16|72.37|69.97|0
1653653790000|2022-05-27 12:16:30|72.27|69.87|72.37|69.97|72.37|69.97|72.27|69.87|0
1653653800000|2022-05-27 12:16:40|72.27|69.87|72.27|69.87|72.27|69.87|72.18|69.78|0
1653653810000|2022-05-27 12:16:50|72.08|69.68|72.08|69.68|72.08|69.68|71.98|69.58|0
1653653820000|2022-05-27 12:17:00|72.27|69.87|72.18|69.78|72.27|69.87|72.18|69.78|0
1653653830000|2022-05-27 12:17:10|72.08|69.68|72.18|69.78|72.18|69.78|72.08|69.68|0
1653653840000|2022-05-27 12:17:20|72.08|69.68|72.08|69.68|72.08|69.68|72.08|69.68|0
1653653850000|2022-05-27 12:17:30|72.37|69.97|72.23|69.83|72.37|69.97|72.18|69.78|0
1653653860000|2022-05-27 12:17:40|72.27|69.87|72.27|69.87|72.27|69.87|72.17|69.77|0
1653653880000|2022-05-27 12:18:00|72.37|69.97|72.46|70.06|72.46|70.06|72.37|69.97|0
1653653890000|2022-05-27 12:18:10|72.56|70.16|72.46|70.06|72.56|70.16|72.46|70.06|0
1653653900000|2022-05-27 12:18:20|72.56|70.16|72.46|70.06|72.56|70.16|72.46|70.06|0
1653653910000|2022-05-27 12:18:30|72.42|70.02|72.46|70.06|72.46|70.06|72.42|70.02|0
1653653920000|2022-05-27 12:18:40|72.42|70.02|72.42|70.02|72.42|70.02|72.42|70.02|0
1653653930000|2022-05-27 12:18:50|72.37|69.97|72.32|69.92|72.37|69.97|72.27|69.87|0
1653653940000|2022-05-27 12:19:00|72.27|69.87|72.46|70.06|72.46|70.06|72.27|69.87|0
1653653950000|2022-05-27 12:19:10|72.56|70.16|72.37|69.97|72.56|70.16|72.37|69.97|0
1653653960000|2022-05-27 12:19:20|72.42|70.02|72.46|70.06|72.46|70.06|72.42|70.02|0
1653653970000|2022-05-27 12:19:30|72.56|70.16|72.75|70.35|72.75|70.35|72.56|70.16|0
1653653980000|2022-05-27 12:19:40|72.66|70.26|72.71|70.31|72.75|70.35|72.66|70.26|0
1653653990000|2022-05-27 12:19:50|72.66|70.26|72.75|70.35|72.75|70.35|72.56|70.16|0
1653654000000|2022-05-27 12:20:00|72.56|70.16|72.46|70.06|72.56|70.16|72.36|69.96|0
1653654010000|2022-05-27 12:20:10|72.42|70.02|72.36|69.96|72.42|70.02|72.36|69.96|0
1653654020000|2022-05-27 12:20:20|72.46|70.06|72.46|70.06|72.46|70.06|72.46|70.06|0
1653654030000|2022-05-27 12:20:30|72.56|70.16|72.46|70.06|72.56|70.16|72.46|70.06|0
1653654040000|2022-05-27 12:20:40|72.56|70.16|72.41|70.01|72.56|70.16|72.41|70.01|0
1653654050000|2022-05-27 12:20:50|72.46|70.06|72.56|70.16|72.65|70.25|72.46|70.06|0
1653654060000|2022-05-27 12:21:00|72.65|70.25|72.65|70.25|72.65|70.25|72.65|70.25|0
1653654070000|2022-05-27 12:21:10|72.75|70.35|72.85|70.45|72.85|70.45|72.75|70.35|0
1653654080000|2022-05-27 12:21:20|72.75|70.35|72.75|70.35|72.85|70.45|72.75|70.35|0
1653654090000|2022-05-27 12:21:30|72.65|70.25|72.65|70.25|72.65|70.25|72.56|70.16|0
1653654100000|2022-05-27 12:21:40|72.61|70.21|72.65|70.25|72.65|70.25|72.61|70.21|0
1653654110000|2022-05-27 12:21:50|72.56|70.16|72.17|69.77|72.65|70.25|72.17|69.77|0
1653654120000|2022-05-27 12:22:00|72.46|70.06|72.56|70.16|72.56|70.16|72.46|70.06|0
1653654130000|2022-05-27 12:22:10|72.65|70.25|72.56|70.16|72.65|70.25|72.56|70.16|0
1653654140000|2022-05-27 12:22:20|72.55|70.15|72.65|70.25|72.65|70.25|72.55|70.15|0
1653654160000|2022-05-27 12:22:40|72.75|70.35|72.85|70.45|72.85|70.45|72.75|70.35|0
1653654170000|2022-05-27 12:22:50|72.75|70.35|72.85|70.45|72.85|70.45|72.75|70.35|0
1653654180000|2022-05-27 12:23:00|72.75|70.35|72.75|70.35|72.75|70.35|72.75|70.35|0
1653654190000|2022-05-27 12:23:10|72.85|70.45|72.85|70.45|72.85|70.45|72.85|70.45|0
1653654200000|2022-05-27 12:23:20|72.84|70.44|72.46|70.06|72.84|70.44|72.46|70.06|0
1653654210000|2022-05-27 12:23:30|72.75|70.35|72.7|70.3|72.75|70.35|72.7|70.3|0
1653654220000|2022-05-27 12:23:40|72.75|70.35|72.75|70.35|72.75|70.35|72.75|70.35|0
1653654230000|2022-05-27 12:23:50|72.65|70.25|72.75|70.35|72.75|70.35|72.65|70.25|0
1653654240000|2022-05-27 12:24:00|72.84|70.44|72.26|69.86|72.84|70.44|72.26|69.86|0
1653654250000|2022-05-27 12:24:10|71.88|69.48|71.78|69.38|71.97|69.57|71.78|69.38|0
1653654260000|2022-05-27 12:24:20|71.87|69.47|71.78|69.38|71.87|69.47|71.78|69.38|0
1653654270000|2022-05-27 12:24:30|71.59|69.19|71.59|69.19|71.59|69.19|71.49|69.09|0
1653654280000|2022-05-27 12:24:40|71.78|69.38|71.78|69.38|71.87|69.47|71.73|69.33|0
1653654290000|2022-05-27 12:24:50|71.87|69.47|71.97|69.57|71.97|69.57|71.87|69.47|0
1653654300000|2022-05-27 12:25:00|72.02|69.62|71.92|69.52|72.07|69.67|71.92|69.52|0
1653654310000|2022-05-27 12:25:10|71.97|69.57|71.97|69.57|71.97|69.57|71.97|69.57|0
1653654330000|2022-05-27 12:25:30|71.87|69.47|71.87|69.47|71.87|69.47|71.87|69.47|0
1653654340000|2022-05-27 12:25:40|71.97|69.57|71.87|69.47|71.97|69.57|71.87|69.47|0
1653654350000|2022-05-27 12:25:50|72.07|69.67|72.16|69.76|72.16|69.76|72.07|69.67|0
1653654360000|2022-05-27 12:26:00|72.07|69.67|72.26|69.86|72.36|69.96|72.07|69.67|0
1653654370000|2022-05-27 12:26:10|72.36|69.96|72.35|69.95|72.36|69.96|72.35|69.95|0
1653654380000|2022-05-27 12:26:20|72.41|70.01|72.16|69.76|72.41|70.01|72.16|69.76|0
1653654390000|2022-05-27 12:26:30|72.26|69.86|72.16|69.76|72.26|69.86|72.16|69.76|0
1653654400000|2022-05-27 12:26:40|72.11|69.71|72.11|69.71|72.11|69.71|72.11|69.71|0
1653654410000|2022-05-27 12:26:50|72.16|69.76|72.26|69.86|72.26|69.86|72.16|69.76|0
1653654420000|2022-05-27 12:27:00|72.16|69.76|72.16|69.76|72.16|69.76|72.16|69.76|0
1653654430000|2022-05-27 12:27:10|72.64|70.24|72.35|69.95|72.64|70.24|72.35|69.95|0
1653654440000|2022-05-27 12:27:20|72.26|69.86|72.35|69.95|72.35|69.95|72.26|69.86|0
1653654450000|2022-05-27 12:27:30|72.31|69.91|72.45|70.05|72.45|70.05|72.31|69.91|0
1653654460000|2022-05-27 12:27:40|72.35|69.95|72.45|70.05|72.45|70.05|72.35|69.95|0
1653654470000|2022-05-27 12:27:50|72.35|69.95|72.31|69.91|72.35|69.95|72.31|69.91|0
1653654480000|2022-05-27 12:28:00|72.35|69.95|72.55|70.15|72.55|70.15|72.35|69.95|0
1653654490000|2022-05-27 12:28:10|72.45|70.05|72.45|70.05|72.45|70.05|72.45|70.05|0
1653654500000|2022-05-27 12:28:20|72.4|70|72.55|70.15|72.64|70.24|72.4|70|0
1653654510000|2022-05-27 12:28:30|72.45|70.05|72.35|69.95|72.45|70.05|72.35|69.95|0
1653654520000|2022-05-27 12:28:40|72.4|70|72.45|70.05|72.45|70.05|72.4|70|0
1653654530000|2022-05-27 12:28:50|72.54|70.14|72.45|70.05|72.54|70.14|72.45|70.05|0
1653654540000|2022-05-27 12:29:00|72.5|70.1|72.45|70.05|72.5|70.1|72.45|70.05|0
1653654550000|2022-05-27 12:29:10|72.54|70.14|72.54|70.14|72.54|70.14|72.54|70.14|0
1653654560000|2022-05-27 12:29:20|72.64|70.24|72.64|70.24|72.74|70.34|72.64|70.24|0
1653654570000|2022-05-27 12:29:30|72.74|70.34|72.74|70.34|72.74|70.34|72.74|70.34|0
1653654580000|2022-05-27 12:29:40|72.64|70.24|72.93|70.53|72.93|70.53|72.64|70.24|0
1653654590000|2022-05-27 12:29:50|73.08|70.68|72.93|70.53|73.08|70.68|72.93|70.53|0
1653654600000|2022-05-27 12:30:00|72.83|70.43|73.03|70.63|73.03|70.63|72.83|70.43|0
1653654610000|2022-05-27 12:30:10|73.62|71.22|73.52|71.12|73.71|71.31|73.52|71.12|0
1653654620000|2022-05-27 12:30:20|73.37|70.97|73.47|71.07|73.47|71.07|72.83|70.43|0
1653654630000|2022-05-27 12:30:30|71.82|69.42|69.67|67.27|71.82|69.42|69.67|67.27|0
1653654640000|2022-05-27 12:30:40|70.76|68.36|71.15|68.75|71.15|68.75|70.48|68.08|0
1653654650000|2022-05-27 12:30:50|71.05|68.65|71.43|69.03|71.43|69.03|71.05|68.65|0
1653654660000|2022-05-27 12:31:00|71.86|69.46|72.69|70.29|72.69|70.29|71.86|69.46|0
1653654670000|2022-05-27 12:31:10|73.37|70.97|73.52|71.12|74.11|71.71|73.37|70.97|0
1653654680000|2022-05-27 12:31:20|73.81|71.41|73.42|71.02|74.3|71.9|73.42|71.02|0
1653654690000|2022-05-27 12:31:30|73.76|71.36|73.81|71.41|73.81|71.41|73.71|71.31|0
1653654700000|2022-05-27 12:31:40|72.93|70.53|73.57|71.17|73.57|71.17|72.93|70.53|0
1653654710000|2022-05-27 12:31:50|73.91|71.51|73.61|71.21|73.91|71.51|73.42|71.02|0
1653654720000|2022-05-27 12:32:00|73.27|70.87|73.47|71.07|73.51|71.11|73.12|70.72|0
1653654730000|2022-05-27 12:32:10|73.12|70.72|72.64|70.24|73.32|70.92|72.64|70.24|0
1653654740000|2022-05-27 12:32:20|72.93|70.53|72.83|70.43|73.03|70.63|72.83|70.43|0
1653654750000|2022-05-27 12:32:30|72.73|70.33|72.05|69.65|72.73|70.33|72.05|69.65|0
1653654760000|2022-05-27 12:32:40|72.25|69.85|71.67|69.27|72.25|69.85|71.67|69.27|0
1653654770000|2022-05-27 12:32:50|71.57|69.17|71.57|69.17|71.91|69.51|71.57|69.17|0
1653654780000|2022-05-27 12:33:00|71.43|69.03|71.19|68.79|71.67|69.27|71.19|68.79|0
1653654790000|2022-05-27 12:33:10|71|68.6|71.09|68.69|71.28|68.88|71|68.6|0
1653654800000|2022-05-27 12:33:20|71.38|68.98|70.81|68.41|71.38|68.98|70.81|68.41|0
1653654810000|2022-05-27 12:33:30|71|68.6|70.9|68.5|71|68.6|70.71|68.31|0
1653654820000|2022-05-27 12:33:40|71|68.6|71|68.6|71.09|68.69|71|68.6|0
1653654830000|2022-05-27 12:33:50|70.9|68.5|71.09|68.69|71.38|68.98|70.9|68.5|0
1653654840000|2022-05-27 12:34:00|71.14|68.74|71|68.6|71.14|68.74|71|68.6|0
1653654850000|2022-05-27 12:34:10|70.71|68.31|70.9|68.5|70.9|68.5|70.52|68.12|0
1653654860000|2022-05-27 12:34:20|70.8|68.4|70.71|68.31|70.8|68.4|70.33|67.93|0
1653654870000|2022-05-27 12:34:30|70.57|68.17|70.61|68.21|70.71|68.31|70.57|68.17|0
1653654880000|2022-05-27 12:34:40|70.33|67.93|70.33|67.93|70.33|67.93|70.14|67.74|0
1653654890000|2022-05-27 12:34:50|70.42|68.02|70.52|68.12|70.52|68.12|70.33|67.93|0
1653654900000|2022-05-27 12:35:00|70.14|67.74|70.23|67.83|70.23|67.83|70.04|67.64|0
1653654910000|2022-05-27 12:35:10|70.47|68.07|70.33|67.93|70.66|68.26|70.33|67.93|0
1653654920000|2022-05-27 12:35:20|70.23|67.83|70.14|67.74|70.23|67.83|70.14|67.74|0
1653654930000|2022-05-27 12:35:30|70.23|67.83|69.95|67.55|70.23|67.83|69.95|67.55|0
1653654940000|2022-05-27 12:35:40|69.71|67.31|69.1|66.7|69.71|67.31|69.1|66.7|0
1653654950000|2022-05-27 12:35:50|68.68|66.28|68.63|66.23|68.68|66.28|68.63|66.23|0
1653654960000|2022-05-27 12:36:00|68.26|65.86|67.98|65.58|68.26|65.86|67.98|65.58|0
1653654970000|2022-05-27 12:36:10|67.89|65.49|67.16|64.76|67.89|65.49|67.16|64.76|0
1653654980000|2022-05-27 12:36:20|67.34|64.94|67.52|65.12|67.52|65.12|67.34|64.94|0
1653654990000|2022-05-27 12:36:30|67.43|65.03|67.57|65.17|67.61|65.21|67.43|65.03|0
1653655000000|2022-05-27 12:36:40|67.15|64.75|67.25|64.85|67.34|64.94|67.06|64.66|0
1653655010000|2022-05-27 12:36:50|66.88|64.48|66.52|64.12|66.88|64.48|66.42|64.02|0
1653655020000|2022-05-27 12:37:00|66.65|64.25|66.61|64.21|66.65|64.25|66.51|64.11|0
1653655030000|2022-05-27 12:37:10|66.79|64.39|67.15|64.75|67.34|64.94|66.79|64.39|0
1653655040000|2022-05-27 12:37:20|67.34|64.94|67.52|65.12|67.52|65.12|67.34|64.94|0
1653655050000|2022-05-27 12:37:30|67.61|65.21|67.25|64.85|67.89|65.49|67.15|64.75|0
1653655060000|2022-05-27 12:37:40|67.34|64.94|67.24|64.84|67.34|64.94|67.24|64.84|0
1653655070000|2022-05-27 12:37:50|66.97|64.57|66.88|64.48|66.97|64.57|66.79|64.39|0
1653655080000|2022-05-27 12:38:00|66.97|64.57|67.06|64.66|67.06|64.66|66.97|64.57|0
1653655090000|2022-05-27 12:38:10|66.97|64.57|67.24|64.84|67.24|64.84|66.97|64.57|0
1653655100000|2022-05-27 12:38:20|66.97|64.57|66.97|64.57|67.06|64.66|66.97|64.57|0
1653655110000|2022-05-27 12:38:30|67.02|64.62|67.06|64.66|67.06|64.66|66.88|64.48|0
1653655120000|2022-05-27 12:38:40|67.24|64.84|67.43|65.03|67.43|65.03|67.24|64.84|0
1653655130000|2022-05-27 12:38:50|67.52|65.12|67.33|64.93|67.52|65.12|67.33|64.93|0
1653655140000|2022-05-27 12:39:00|67.43|65.03|67.24|64.84|67.43|65.03|67.24|64.84|0
1653655150000|2022-05-27 12:39:10|67.15|64.75|67.24|64.84|67.24|64.84|67.15|64.75|0
1653655160000|2022-05-27 12:39:20|67.15|64.75|67.24|64.84|67.24|64.84|67.01|64.61|0
1653655170000|2022-05-27 12:39:30|67.15|64.75|67.06|64.66|67.15|64.75|67.06|64.66|0
1653655180000|2022-05-27 12:39:40|66.97|64.57|66.69|64.29|66.97|64.57|66.69|64.29|0
1653655190000|2022-05-27 12:39:50|66.51|64.11|66.69|64.29|66.69|64.29|66.51|64.11|0
1653655200000|2022-05-27 12:40:00|66.83|64.43|66.97|64.57|66.97|64.57|66.83|64.43|0
1653655210000|2022-05-27 12:40:10|67.06|64.66|66.97|64.57|67.15|64.75|66.97|64.57|0
1653655220000|2022-05-27 12:40:20|67.06|64.66|67.15|64.75|67.15|64.75|67.06|64.66|0
1653655230000|2022-05-27 12:40:30|67.24|64.84|67.33|64.93|67.42|65.02|67.24|64.84|0
1653655240000|2022-05-27 12:40:40|67.15|64.75|67.24|64.84|67.24|64.84|67.06|64.66|0
1653655250000|2022-05-27 12:40:50|67.33|64.93|67.33|64.93|67.33|64.93|67.24|64.84|0
1653655260000|2022-05-27 12:41:00|67.24|64.84|67.24|64.84|67.24|64.84|67.06|64.66|0
1653655270000|2022-05-27 12:41:10|67.06|64.66|66.96|64.56|67.06|64.66|66.96|64.56|0
1653655280000|2022-05-27 12:41:20|67.06|64.66|66.87|64.47|67.06|64.66|66.87|64.47|0
1653655290000|2022-05-27 12:41:30|66.69|64.29|66.51|64.11|66.69|64.29|66.51|64.11|0
1653655300000|2022-05-27 12:41:40|66.46|64.06|66.69|64.29|66.69|64.29|66.46|64.06|0
1653655310000|2022-05-27 12:41:50|66.6|64.2|66.6|64.2|66.6|64.2|66.6|64.2|0
1653655320000|2022-05-27 12:42:00|66.69|64.29|66.96|64.56|66.96|64.56|66.69|64.29|0
1653655330000|2022-05-27 12:42:10|66.83|64.43|66.78|64.38|66.87|64.47|66.78|64.38|0
1653655340000|2022-05-27 12:42:20|66.83|64.43|66.78|64.38|66.83|64.43|66.78|64.38|0
1653655350000|2022-05-27 12:42:30|66.69|64.29|66.78|64.38|66.78|64.38|66.69|64.29|0
1653655360000|2022-05-27 12:42:40|66.69|64.29|66.74|64.34|66.74|64.34|66.69|64.29|0
1653655370000|2022-05-27 12:42:50|66.78|64.38|66.78|64.38|66.78|64.38|66.69|64.29|0
1653655380000|2022-05-27 12:43:00|66.69|64.29|66.78|64.38|66.87|64.47|66.69|64.29|0
1653655390000|2022-05-27 12:43:10|66.87|64.47|67.14|64.74|67.14|64.74|66.87|64.47|0
1653655400000|2022-05-27 12:43:20|67.24|64.84|66.87|64.47|67.24|64.84|66.87|64.47|0
1653655410000|2022-05-27 12:43:30|66.78|64.38|66.96|64.56|66.96|64.56|66.78|64.38|0
1653655430000|2022-05-27 12:43:50|67.05|64.65|67.14|64.74|67.14|64.74|67.05|64.65|0
1653655440000|2022-05-27 12:44:00|67.05|64.65|66.96|64.56|67.14|64.74|66.96|64.56|0
1653655450000|2022-05-27 12:44:10|66.87|64.47|66.78|64.38|66.87|64.47|66.78|64.38|0
1653655460000|2022-05-27 12:44:20|66.69|64.29|66.69|64.29|66.69|64.29|66.59|64.19|0
1653655470000|2022-05-27 12:44:30|66.78|64.38|66.5|64.1|66.78|64.38|66.5|64.1|0
1653655480000|2022-05-27 12:44:40|66.59|64.19|66.5|64.1|66.59|64.19|66.5|64.1|0
1653655490000|2022-05-27 12:44:50|66.59|64.19|66.68|64.28|66.68|64.28|66.59|64.19|0
1653655500000|2022-05-27 12:45:00|66.59|64.19|66.59|64.19|66.68|64.28|66.59|64.19|0
1653655510000|2022-05-27 12:45:10|66.5|64.1|66.5|64.1|66.5|64.1|66.5|64.1|0
1653655520000|2022-05-27 12:45:20|66.59|64.19|66.59|64.19|66.59|64.19|66.5|64.1|0
1653655530000|2022-05-27 12:45:30|66.5|64.1|66.5|64.1|66.5|64.1|66.5|64.1|0
1653655540000|2022-05-27 12:45:40|66.41|64.01|65.69|63.29|66.41|64.01|65.69|63.29|0
1653655550000|2022-05-27 12:45:50|65.78|63.38|65.73|63.33|65.78|63.38|65.73|63.33|0
1653655560000|2022-05-27 12:46:00|65.69|63.29|66.28|63.88|66.28|63.88|65.69|63.29|0
1653655570000|2022-05-27 12:46:10|66.41|64.01|66|63.6|66.5|64.1|66|63.6|0
1653655580000|2022-05-27 12:46:20|66.05|63.65|65.96|63.56|66.05|63.65|65.96|63.56|0
1653655590000|2022-05-27 12:46:30|65.68|63.28|65.59|63.19|65.77|63.37|65.59|63.19|0
1653655600000|2022-05-27 12:46:40|65.5|63.1|65.23|62.83|65.5|63.1|65.23|62.83|0
1653655610000|2022-05-27 12:46:50|65.06|62.66|64.97|62.57|65.14|62.74|64.97|62.57|0
1653655620000|2022-05-27 12:47:00|65.01|62.61|64.97|62.57|65.05|62.65|64.97|62.57|0
1653655630000|2022-05-27 12:47:10|65.05|62.65|64.92|62.52|65.05|62.65|64.88|62.48|0
1653655640000|2022-05-27 12:47:20|64.88|62.48|64.88|62.48|65.05|62.65|64.88|62.48|0
1653655650000|2022-05-27 12:47:30|64.79|62.39|64.87|62.47|64.88|62.48|64.79|62.39|0
1653655660000|2022-05-27 12:47:40|64.7|62.3|64.52|62.12|64.7|62.3|64.52|62.12|0
1653655670000|2022-05-27 12:47:50|64.48|62.08|64.16|61.76|64.48|62.08|64.16|61.76|0
1653655680000|2022-05-27 12:48:00|64.25|61.85|64.34|61.94|64.34|61.94|64.25|61.85|0
1653655690000|2022-05-27 12:48:10|64.43|62.03|64.61|62.21|64.61|62.21|64.43|62.03|0
1653655700000|2022-05-27 12:48:20|64.52|62.12|64.7|62.3|64.7|62.3|64.52|62.12|0
1653655710000|2022-05-27 12:48:30|64.52|62.12|64.34|61.94|64.52|62.12|64.34|61.94|0
1653655720000|2022-05-27 12:48:40|64.16|61.76|64.16|61.76|64.25|61.85|64.16|61.76|0
1653655730000|2022-05-27 12:48:50|63.98|61.58|63.9|61.5|63.98|61.58|63.9|61.5|0
1653655740000|2022-05-27 12:49:00|63.81|61.41|63.62|61.22|63.81|61.41|63.53|61.13|0
1653655750000|2022-05-27 12:49:10|64.99|62.59|61.99|59.59|64.99|62.59|61.99|59.59|0
1653655760000|2022-05-27 12:49:20|62.07|59.67|62.07|59.67|62.07|59.67|62.07|59.67|0
1653655770000|2022-05-27 12:49:30|62.25|59.85|63.88|61.48|63.88|61.48|62.25|59.85|0
1653655790000|2022-05-27 12:49:50|63.97|61.57|63.79|61.39|63.97|61.57|63.79|61.39|0
1653655800000|2022-05-27 12:50:00|63.62|61.22|63.71|61.31|63.71|61.31|63.62|61.22|0
1653655810000|2022-05-27 12:50:10|63.79|61.39|64.06|61.66|64.06|61.66|63.79|61.39|0
1653655820000|2022-05-27 12:50:20|64.02|61.62|63.97|61.57|64.02|61.62|63.97|61.57|0
1653655830000|2022-05-27 12:50:30|63.79|61.39|63.79|61.39|63.97|61.57|63.79|61.39|0
1653655840000|2022-05-27 12:50:40|63.88|61.48|63.79|61.39|63.88|61.48|63.79|61.39|0
1653655850000|2022-05-27 12:50:50|63.7|61.3|63.7|61.3|63.88|61.48|63.7|61.3|0
1653655860000|2022-05-27 12:51:00|63.62|61.22|63.62|61.22|63.66|61.26|63.62|61.22|0
1653655870000|2022-05-27 12:51:10|63.53|61.13|63.53|61.13|63.7|61.3|63.53|61.13|0
1653655880000|2022-05-27 12:51:20|63.79|61.39|64.06|61.66|64.06|61.66|63.79|61.39|0
1653655890000|2022-05-27 12:51:30|64.02|61.62|64.02|61.62|64.02|61.62|64.02|61.62|0
1653655900000|2022-05-27 12:51:40|64.06|61.66|63.88|61.48|64.06|61.66|63.88|61.48|0
1653655910000|2022-05-27 12:51:50|63.79|61.39|63.79|61.39|63.79|61.39|63.79|61.39|0
1653655920000|2022-05-27 12:52:00|63.88|61.48|63.97|61.57|63.97|61.57|63.88|61.48|0
1653655930000|2022-05-27 12:52:10|63.88|61.48|63.97|61.57|63.97|61.57|63.7|61.3|0
1653655940000|2022-05-27 12:52:20|64.01|61.61|64.06|61.66|64.06|61.66|64.01|61.61|0
1653655950000|2022-05-27 12:52:30|64.15|61.75|64.06|61.66|64.15|61.75|64.06|61.66|0
1653655960000|2022-05-27 12:52:40|64.01|61.61|64.41|62.01|64.41|62.01|64.01|61.61|0
1653655970000|2022-05-27 12:52:50|64.46|62.06|64.59|62.19|64.59|62.19|64.46|62.06|0
1653655980000|2022-05-27 12:53:00|64.55|62.15|64.41|62.01|64.59|62.19|64.41|62.01|0
1653655990000|2022-05-27 12:53:10|64.32|61.92|64.41|62.01|64.41|62.01|64.32|61.92|0
1653656000000|2022-05-27 12:53:20|64.32|61.92|64.41|62.01|64.41|62.01|64.32|61.92|0
1653656010000|2022-05-27 12:53:30|64.5|62.1|64.5|62.1|64.5|62.1|64.41|62.01|0
1653656020000|2022-05-27 12:53:40|64.68|62.28|64.86|62.46|64.86|62.46|64.68|62.28|0
1653656030000|2022-05-27 12:53:50|64.9|62.5|64.9|62.5|64.9|62.5|64.9|62.5|0
1653656040000|2022-05-27 12:54:00|64.95|62.55|64.86|62.46|64.95|62.55|64.86|62.46|0
1653656050000|2022-05-27 12:54:10|64.77|62.37|64.59|62.19|64.77|62.37|64.59|62.19|0
1653656060000|2022-05-27 12:54:20|64.5|62.1|64.59|62.19|64.68|62.28|64.5|62.1|0
1653656070000|2022-05-27 12:54:30|64.68|62.28|64.68|62.28|64.68|62.28|64.68|62.28|0
1653656080000|2022-05-27 12:54:40|64.59|62.19|64.59|62.19|64.59|62.19|64.59|62.19|0
1653656090000|2022-05-27 12:54:50|64.5|62.1|64.5|62.1|64.5|62.1|64.5|62.1|0
1653656100000|2022-05-27 12:55:00|64.41|62.01|64.59|62.19|64.59|62.19|64.41|62.01|0
1653656110000|2022-05-27 12:55:10|64.5|62.1|64.5|62.1|64.5|62.1|64.5|62.1|0
1653656120000|2022-05-27 12:55:20|64.41|62.01|64.41|62.01|64.41|62.01|64.41|62.01|0
1653656130000|2022-05-27 12:55:30|64.5|62.1|64.59|62.19|64.59|62.19|64.5|62.1|0
1653656140000|2022-05-27 12:55:40|64.68|62.28|64.59|62.19|64.68|62.28|64.59|62.19|0
1653656150000|2022-05-27 12:55:50|64.67|62.27|64.67|62.27|64.67|62.27|64.67|62.27|0
1653656160000|2022-05-27 12:56:00|64.76|62.36|64.85|62.45|64.85|62.45|64.76|62.36|0
1653656170000|2022-05-27 12:56:10|64.76|62.36|64.76|62.36|64.76|62.36|64.76|62.36|0
1653656180000|2022-05-27 12:56:20|64.85|62.45|64.94|62.54|65.03|62.63|64.85|62.45|0
1653656190000|2022-05-27 12:56:30|65.03|62.63|64.85|62.45|65.03|62.63|64.85|62.45|0
1653656200000|2022-05-27 12:56:40|64.76|62.36|64.85|62.45|64.85|62.45|64.76|62.36|0
1653656210000|2022-05-27 12:56:50|64.94|62.54|65.03|62.63|65.03|62.63|64.94|62.54|0
1653656220000|2022-05-27 12:57:00|64.94|62.54|64.94|62.54|64.94|62.54|64.94|62.54|0
1653656230000|2022-05-27 12:57:10|64.99|62.59|64.94|62.54|64.99|62.59|64.94|62.54|0
1653656240000|2022-05-27 12:57:20|64.9|62.5|65.03|62.63|65.03|62.63|64.9|62.5|0
1653656250000|2022-05-27 12:57:30|64.94|62.54|64.94|62.54|64.94|62.54|64.94|62.54|0
1653656260000|2022-05-27 12:57:40|65.03|62.63|64.94|62.54|65.03|62.63|64.94|62.54|0
1653656270000|2022-05-27 12:57:50|64.85|62.45|64.76|62.36|64.85|62.45|64.76|62.36|0
1653656280000|2022-05-27 12:58:00|64.85|62.45|64.76|62.36|64.85|62.45|64.76|62.36|0
1653656290000|2022-05-27 12:58:10|64.67|62.27|64.67|62.27|64.67|62.27|64.67|62.27|0
1653656300000|2022-05-27 12:58:20|64.58|62.18|64.49|62.09|64.58|62.18|64.49|62.09|0
1653656310000|2022-05-27 12:58:30|64.58|62.18|64.49|62.09|64.58|62.18|64.49|62.09|0
1653656320000|2022-05-27 12:58:40|64.4|62|64.4|62|64.4|62|64.4|62|0
1653656340000|2022-05-27 12:59:00|64.31|61.91|64.22|61.82|64.31|61.91|64.22|61.82|0
1653656350000|2022-05-27 12:59:10|64.31|61.91|64.22|61.82|64.31|61.91|64.22|61.82|0
1653656370000|2022-05-27 12:59:30|64.31|61.91|64.22|61.82|64.31|61.91|64.22|61.82|0
1653656380000|2022-05-27 12:59:40|64.31|61.91|64.13|61.73|64.31|61.91|64.13|61.73|0
1653656400000|2022-05-27 13:00:00|63.87|61.47|63.96|61.56|64.04|61.64|63.87|61.47|0
1653656410000|2022-05-27 13:00:10|63.87|61.47|63.82|61.42|63.87|61.47|63.78|61.38|0
1653656420000|2022-05-27 13:00:20|63.78|61.38|63.69|61.29|63.78|61.38|63.69|61.29|0
1653656430000|2022-05-27 13:00:30|63.78|61.38|63.87|61.47|63.87|61.47|63.78|61.38|0
1653656440000|2022-05-27 13:00:40|63.78|61.38|63.69|61.29|63.78|61.38|63.69|61.29|0
1653656450000|2022-05-27 13:00:50|63.6|61.2|63.51|61.11|63.6|61.2|63.51|61.11|0
1653656460000|2022-05-27 13:01:00|63.69|61.29|63.69|61.29|63.69|61.29|63.65|61.25|0
1653656470000|2022-05-27 13:01:10|64.04|61.64|63.78|61.38|64.04|61.64|63.78|61.38|0
1653656480000|2022-05-27 13:01:20|63.69|61.29|63.69|61.29|63.69|61.29|63.6|61.2|0
1653656490000|2022-05-27 13:01:30|63.78|61.38|63.69|61.29|63.78|61.38|63.6|61.2|0
1653656500000|2022-05-27 13:01:40|63.6|61.2|63.51|61.11|63.69|61.29|63.51|61.11|0
1653656510000|2022-05-27 13:01:50|63.42|61.02|63.51|61.11|63.51|61.11|63.42|61.02|0
1653656520000|2022-05-27 13:02:00|63.42|61.02|63.51|61.11|63.6|61.2|63.42|61.02|0
1653656530000|2022-05-27 13:02:10|63.42|61.02|63.33|60.93|63.42|61.02|63.33|60.93|0
1653656540000|2022-05-27 13:02:20|63.42|61.02|63.33|60.93|63.42|61.02|63.33|60.93|0
1653656550000|2022-05-27 13:02:30|63.42|61.02|63.51|61.11|63.6|61.2|63.42|61.02|0
1653656560000|2022-05-27 13:02:40|63.6|61.2|63.6|61.2|63.6|61.2|63.6|61.2|0
1653656570000|2022-05-27 13:02:50|63.64|61.24|63.6|61.2|63.64|61.24|63.6|61.2|0
1653656580000|2022-05-27 13:03:00|63.69|61.29|63.95|61.55|63.95|61.55|63.69|61.29|0
1653656590000|2022-05-27 13:03:10|64.04|61.64|63.86|61.46|64.04|61.64|63.86|61.46|0
1653656600000|2022-05-27 13:03:20|63.95|61.55|63.95|61.55|63.95|61.55|63.86|61.46|0
1653656610000|2022-05-27 13:03:30|64.04|61.64|64.04|61.64|64.04|61.64|64.04|61.64|0
1653656620000|2022-05-27 13:03:40|63.95|61.55|63.95|61.55|63.95|61.55|63.95|61.55|0
1653656630000|2022-05-27 13:03:50|64.04|61.64|63.86|61.46|64.04|61.64|63.86|61.46|0
1653656640000|2022-05-27 13:04:00|64.04|61.64|64.04|61.64|64.04|61.64|63.95|61.55|0
1653656650000|2022-05-27 13:04:10|64.13|61.73|64.22|61.82|64.22|61.82|64.13|61.73|0
1653656660000|2022-05-27 13:04:20|64.3|61.9|64.48|62.08|64.48|62.08|64.3|61.9|0
1653656670000|2022-05-27 13:04:30|64.39|61.99|64.39|61.99|64.48|62.08|64.39|61.99|0
1653656690000|2022-05-27 13:04:50|64.3|61.9|64.35|61.95|64.35|61.95|64.3|61.9|0
1653656700000|2022-05-27 13:05:00|64.3|61.9|64.13|61.73|64.3|61.9|64.13|61.73|0
1653656710000|2022-05-27 13:05:10|64.21|61.81|64.21|61.81|64.21|61.81|64.21|61.81|0
1653656720000|2022-05-27 13:05:20|64.04|61.64|63.86|61.46|64.04|61.64|63.86|61.46|0
1653656730000|2022-05-27 13:05:30|63.77|61.37|63.68|61.28|63.77|61.37|63.68|61.28|0
1653656740000|2022-05-27 13:05:40|63.77|61.37|63.77|61.37|63.77|61.37|63.68|61.28|0
1653656750000|2022-05-27 13:05:50|63.86|61.46|63.77|61.37|63.86|61.46|63.77|61.37|0
1653656760000|2022-05-27 13:06:00|63.86|61.46|63.77|61.37|63.86|61.46|63.77|61.37|0
1653656770000|2022-05-27 13:06:10|63.68|61.28|63.73|61.33|63.73|61.33|63.68|61.28|0
1653656780000|2022-05-27 13:06:20|63.59|61.19|63.68|61.28|63.68|61.28|63.59|61.19|0
1653656790000|2022-05-27 13:06:30|63.59|61.19|63.68|61.28|63.68|61.28|63.59|61.19|0
1653656800000|2022-05-27 13:06:40|63.59|61.19|63.5|61.1|63.59|61.19|63.5|61.1|0
1653656810000|2022-05-27 13:06:50|63.42|61.02|63.41|61.01|63.42|61.02|63.41|61.01|0
1653656820000|2022-05-27 13:07:00|63.5|61.1|63.5|61.1|63.5|61.1|63.41|61.01|0
1653656830000|2022-05-27 13:07:10|63.77|61.37|63.68|61.28|63.77|61.37|63.68|61.28|0
1653656840000|2022-05-27 13:07:20|63.77|61.37|63.68|61.28|63.77|61.37|63.68|61.28|0
1653656850000|2022-05-27 13:07:30|63.77|61.37|63.86|61.46|63.86|61.46|63.68|61.28|0
1653656860000|2022-05-27 13:07:40|63.77|61.37|63.86|61.46|63.86|61.46|63.77|61.37|0
1653656870000|2022-05-27 13:07:50|63.77|61.37|63.59|61.19|63.77|61.37|63.59|61.19|0
1653656880000|2022-05-27 13:08:00|63.68|61.28|63.59|61.19|63.68|61.28|63.59|61.19|0
1653656890000|2022-05-27 13:08:10|63.64|61.24|63.68|61.28|63.68|61.28|63.64|61.24|0
1653656900000|2022-05-27 13:08:20|63.85|61.45|64.03|61.63|64.03|61.63|63.85|61.45|0
1653656910000|2022-05-27 13:08:30|64.12|61.72|64.17|61.77|64.21|61.81|64.12|61.72|0
1653656920000|2022-05-27 13:08:40|64.08|61.68|63.85|61.45|64.08|61.68|63.85|61.45|0
1653656930000|2022-05-27 13:08:50|63.94|61.54|64.21|61.81|64.21|61.81|63.85|61.45|0
1653656940000|2022-05-27 13:09:00|64.3|61.9|64.34|61.94|64.43|62.03|64.3|61.9|0
1653656950000|2022-05-27 13:09:10|64.21|61.81|64.3|61.9|64.39|61.99|64.21|61.81|0
1653656960000|2022-05-27 13:09:20|64.21|61.81|64.25|61.85|64.25|61.85|64.21|61.81|0
1653656970000|2022-05-27 13:09:30|64.21|61.81|64.08|61.68|64.21|61.81|64.08|61.68|0
1653656980000|2022-05-27 13:09:40|64.03|61.63|63.94|61.54|64.03|61.63|63.94|61.54|0
1653656990000|2022-05-27 13:09:50|64.03|61.63|64.03|61.63|64.03|61.63|64.03|61.63|0
1653657000000|2022-05-27 13:10:00|64.12|61.72|63.85|61.45|64.12|61.72|63.85|61.45|0
1653657010000|2022-05-27 13:10:10|63.94|61.54|63.94|61.54|63.94|61.54|63.85|61.45|0
1653657020000|2022-05-27 13:10:20|63.85|61.45|63.76|61.36|63.85|61.45|63.76|61.36|0
1653657030000|2022-05-27 13:10:30|63.94|61.54|63.9|61.5|63.94|61.54|63.85|61.45|0
1653657040000|2022-05-27 13:10:40|63.94|61.54|63.94|61.54|63.94|61.54|63.94|61.54|0
1653657050000|2022-05-27 13:10:50|63.85|61.45|63.85|61.45|63.85|61.45|63.85|61.45|0
1653657060000|2022-05-27 13:11:00|63.94|61.54|63.67|61.27|63.94|61.54|63.67|61.27|0
1653657070000|2022-05-27 13:11:10|63.76|61.36|63.94|61.54|63.94|61.54|63.76|61.36|0
1653657080000|2022-05-27 13:11:20|63.76|61.36|63.76|61.36|63.76|61.36|63.76|61.36|0
1653657100000|2022-05-27 13:11:40|63.85|61.45|63.85|61.45|63.85|61.45|63.85|61.45|0
1653657110000|2022-05-27 13:11:50|63.81|61.41|63.85|61.45|63.85|61.45|63.81|61.41|0
1653657120000|2022-05-27 13:12:00|63.94|61.54|63.94|61.54|63.94|61.54|63.94|61.54|0
1653657130000|2022-05-27 13:12:10|64.03|61.63|64.11|61.71|64.11|61.71|63.94|61.54|0
1653657140000|2022-05-27 13:12:20|64.03|61.63|64.03|61.63|64.11|61.71|64.03|61.63|0
1653657150000|2022-05-27 13:12:30|63.94|61.54|63.94|61.54|64.03|61.63|63.94|61.54|0
1653657160000|2022-05-27 13:12:40|63.89|61.49|64.11|61.71|64.11|61.71|63.85|61.45|0
1653657170000|2022-05-27 13:12:50|64.07|61.67|64.2|61.8|64.2|61.8|64.07|61.67|0
1653657180000|2022-05-27 13:13:00|64.11|61.71|64.11|61.71|64.2|61.8|64.11|61.71|0
1653657190000|2022-05-27 13:13:10|64.16|61.76|64.29|61.89|64.29|61.89|64.16|61.76|0
1653657200000|2022-05-27 13:13:20|64.2|61.8|64.29|61.89|64.29|61.89|64.2|61.8|0
1653657210000|2022-05-27 13:13:30|64.38|61.98|64.47|62.07|64.47|62.07|64.38|61.98|0
1653657220000|2022-05-27 13:13:40|64.56|62.16|64.56|62.16|64.56|62.16|64.56|62.16|0
1653657230000|2022-05-27 13:13:50|64.02|61.62|63.85|61.45|64.02|61.62|63.85|61.45|0
1653657240000|2022-05-27 13:14:00|63.93|61.53|63.93|61.53|63.93|61.53|63.93|61.53|0
1653657250000|2022-05-27 13:14:10|63.85|61.45|64.02|61.62|64.02|61.62|63.85|61.45|0
1653657260000|2022-05-27 13:14:20|64.11|61.71|64.11|61.71|64.11|61.71|64.02|61.62|0
1653657270000|2022-05-27 13:14:30|64.02|61.62|64.02|61.62|64.02|61.62|63.93|61.53|0
1653657280000|2022-05-27 13:14:40|63.93|61.53|64.02|61.62|64.02|61.62|63.93|61.53|0
1653657290000|2022-05-27 13:14:50|63.89|61.49|64.02|61.62|64.02|61.62|63.84|61.44|0
1653657300000|2022-05-27 13:15:00|63.93|61.53|63.84|61.44|64.02|61.62|63.84|61.44|0
1653657310000|2022-05-27 13:15:10|63.89|61.49|63.84|61.44|63.89|61.49|63.84|61.44|0
1653657320000|2022-05-27 13:15:20|63.93|61.53|63.84|61.44|64.02|61.62|63.84|61.44|0
1653657330000|2022-05-27 13:15:30|63.75|61.35|63.93|61.53|63.93|61.53|63.75|61.35|0
1653657340000|2022-05-27 13:15:40|64.02|61.62|63.84|61.44|64.02|61.62|63.84|61.44|0
1653657350000|2022-05-27 13:15:50|63.93|61.53|63.93|61.53|63.93|61.53|63.84|61.44|0
1653657360000|2022-05-27 13:16:00|64.02|61.62|64.11|61.71|64.11|61.71|64.02|61.62|0
1653657370000|2022-05-27 13:16:10|64.02|61.62|63.93|61.53|64.11|61.71|63.93|61.53|0
1653657380000|2022-05-27 13:16:20|64.02|61.62|63.93|61.53|64.02|61.62|63.93|61.53|0
1653657390000|2022-05-27 13:16:30|63.84|61.44|63.84|61.44|63.84|61.44|63.84|61.44|0
1653657400000|2022-05-27 13:16:40|63.93|61.53|63.93|61.53|63.93|61.53|63.93|61.53|0
1653657410000|2022-05-27 13:16:50|63.98|61.58|63.84|61.44|63.98|61.58|63.84|61.44|0
1653657420000|2022-05-27 13:17:00|63.75|61.35|63.75|61.35|63.84|61.44|63.75|61.35|0
1653657430000|2022-05-27 13:17:10|63.66|61.26|63.75|61.35|63.75|61.35|63.66|61.26|0
1653657440000|2022-05-27 13:17:20|63.84|61.44|63.84|61.44|63.84|61.44|63.84|61.44|0
1653657450000|2022-05-27 13:17:30|63.89|61.49|63.84|61.44|63.89|61.49|63.84|61.44|0
1653657460000|2022-05-27 13:17:40|63.75|61.35|63.66|61.26|63.75|61.35|63.66|61.26|0
1653657470000|2022-05-27 13:17:50|63.75|61.35|63.84|61.44|63.93|61.53|63.75|61.35|0
1653657490000|2022-05-27 13:18:10|63.93|61.53|64.11|61.71|64.11|61.71|63.93|61.53|0
1653657500000|2022-05-27 13:18:20|63.93|61.53|64.11|61.71|64.11|61.71|63.93|61.53|0
1653657510000|2022-05-27 13:18:30|64.1|61.7|64.28|61.88|64.28|61.88|64.1|61.7|0
1653657520000|2022-05-27 13:18:40|64.37|61.97|64.55|62.15|64.55|62.15|64.37|61.97|0
1653657530000|2022-05-27 13:18:50|64.46|62.06|64.46|62.06|64.55|62.15|64.46|62.06|0
1653657540000|2022-05-27 13:19:00|64.51|62.11|64.64|62.24|64.64|62.24|64.51|62.11|0
1653657550000|2022-05-27 13:19:10|64.82|62.42|64.82|62.42|64.82|62.42|64.73|62.33|0
1653657560000|2022-05-27 13:19:20|64.91|62.51|65.09|62.69|65.09|62.69|64.91|62.51|0
1653657570000|2022-05-27 13:19:30|65.27|62.87|65.09|62.69|65.27|62.87|65.09|62.69|0
1653657580000|2022-05-27 13:19:40|65|62.6|65.09|62.69|65.09|62.69|64.91|62.51|0
1653657590000|2022-05-27 13:19:50|65.27|62.87|65.18|62.78|65.27|62.87|65.18|62.78|0
1653657600000|2022-05-27 13:20:00|65.13|62.73|65.18|62.78|65.18|62.78|65.13|62.73|0
1653657610000|2022-05-27 13:20:10|65.22|62.82|65.18|62.78|65.22|62.82|65.18|62.78|0
1653657620000|2022-05-27 13:20:20|65.09|62.69|65.08|62.68|65.09|62.69|65|62.6|0
1653657630000|2022-05-27 13:20:30|65.26|62.86|65.35|62.95|65.35|62.95|65.26|62.86|0
1653657640000|2022-05-27 13:20:40|65.54|63.14|65.53|63.13|65.54|63.14|65.53|63.13|0
1653657650000|2022-05-27 13:20:50|65.44|63.04|65.44|63.04|65.53|63.13|65.44|63.04|0
1653657660000|2022-05-27 13:21:00|65.35|62.95|65.44|63.04|65.53|63.13|65.35|62.95|0
1653657670000|2022-05-27 13:21:10|65.49|63.09|65.4|63|65.49|63.09|65.4|63|0
1653657680000|2022-05-27 13:21:20|65.44|63.04|65.44|63.04|65.44|63.04|65.35|62.95|0
1653657690000|2022-05-27 13:21:30|65.53|63.13|65.53|63.13|65.62|63.22|65.53|63.13|0
1653657700000|2022-05-27 13:21:40|65.62|63.22|65.53|63.13|65.62|63.22|65.53|63.13|0
1653657710000|2022-05-27 13:21:50|65.44|63.04|65.4|63|65.44|63.04|65.35|62.95|0
1653657720000|2022-05-27 13:22:00|65.26|62.86|65.35|62.95|65.35|62.95|65.26|62.86|0
1653657730000|2022-05-27 13:22:10|65.26|62.86|65.35|62.95|65.35|62.95|65.17|62.77|0
1653657740000|2022-05-27 13:22:20|65.44|63.04|65.35|62.95|65.49|63.09|65.35|62.95|0
1653657750000|2022-05-27 13:22:30|65.31|62.91|65.26|62.86|65.31|62.91|65.26|62.86|0
1653657760000|2022-05-27 13:22:40|65.35|62.95|65.35|62.95|65.35|62.95|65.35|62.95|0
1653657770000|2022-05-27 13:22:50|65.26|62.86|65.26|62.86|65.26|62.86|65.17|62.77|0
1653657780000|2022-05-27 13:23:00|65.35|62.95|65.44|63.04|65.44|63.04|65.35|62.95|0
1653657790000|2022-05-27 13:23:10|65.53|63.13|65.53|63.13|65.53|63.13|65.53|63.13|0
1653657800000|2022-05-27 13:23:20|65.49|63.09|65.53|63.13|65.53|63.13|65.49|63.09|0
1653657810000|2022-05-27 13:23:30|65.98|63.58|65.98|63.58|65.98|63.58|65.98|63.58|0
1653657820000|2022-05-27 13:23:40|65.8|63.4|65.8|63.4|65.89|63.49|65.8|63.4|0
1653657830000|2022-05-27 13:23:50|65.89|63.49|65.98|63.58|65.98|63.58|65.89|63.49|0
1653657840000|2022-05-27 13:24:00|66.16|63.76|66.16|63.76|66.26|63.86|66.16|63.76|0
1653657850000|2022-05-27 13:24:10|66.26|63.86|66.26|63.86|66.26|63.86|66.26|63.86|0
1653657860000|2022-05-27 13:24:20|66.25|63.85|66.44|64.04|66.44|64.04|66.25|63.85|0
1653657870000|2022-05-27 13:24:30|66.35|63.95|66.44|64.04|66.44|64.04|66.35|63.95|0
1653657880000|2022-05-27 13:24:40|66.53|64.13|66.53|64.13|66.53|64.13|66.53|64.13|0
1653657890000|2022-05-27 13:24:50|66.44|64.04|66.35|63.95|66.44|64.04|66.35|63.95|0
1653657900000|2022-05-27 13:25:00|66.3|63.9|66.25|63.85|66.3|63.9|66.25|63.85|0
1653657910000|2022-05-27 13:25:10|66.07|63.67|65.98|63.58|66.07|63.67|65.98|63.58|0
1653657920000|2022-05-27 13:25:20|66.07|63.67|66.07|63.67|66.07|63.67|66.07|63.67|0
1653657930000|2022-05-27 13:25:30|65.98|63.58|65.89|63.49|65.98|63.58|65.89|63.49|0
1653657950000|2022-05-27 13:25:50|65.8|63.4|65.8|63.4|65.8|63.4|65.8|63.4|0
1653657960000|2022-05-27 13:26:00|65.71|63.31|65.71|63.31|65.8|63.4|65.71|63.31|0
1653657970000|2022-05-27 13:26:10|65.8|63.4|65.8|63.4|65.89|63.49|65.8|63.4|0
1653657980000|2022-05-27 13:26:20|65.89|63.49|65.98|63.58|65.98|63.58|65.89|63.49|0
1653657990000|2022-05-27 13:26:30|65.89|63.49|65.98|63.58|65.98|63.58|65.89|63.49|0
1653658000000|2022-05-27 13:26:40|65.94|63.54|65.98|63.58|65.98|63.58|65.89|63.49|0
1653658010000|2022-05-27 13:26:50|65.89|63.49|65.71|63.31|65.89|63.49|65.71|63.31|0
1653658020000|2022-05-27 13:27:00|65.62|63.22|65.71|63.31|65.71|63.31|65.62|63.22|0
1653658030000|2022-05-27 13:27:10|65.62|63.22|65.62|63.22|65.62|63.22|65.62|63.22|0
1653658040000|2022-05-27 13:27:20|65.52|63.12|65.61|63.21|65.61|63.21|65.52|63.12|0
1653658050000|2022-05-27 13:27:30|65.71|63.31|65.61|63.21|65.71|63.31|65.61|63.21|0
1653658060000|2022-05-27 13:27:40|65.71|63.31|65.8|63.4|65.8|63.4|65.7|63.3|0
1653658070000|2022-05-27 13:27:50|65.7|63.3|65.8|63.4|65.8|63.4|65.7|63.3|0
1653658080000|2022-05-27 13:28:00|65.7|63.3|65.79|63.39|65.79|63.39|65.7|63.3|0
1653658090000|2022-05-27 13:28:10|65.7|63.3|65.52|63.12|65.7|63.3|65.34|62.94|0
1653658100000|2022-05-27 13:28:20|65.43|63.03|65.52|63.12|65.52|63.12|65.43|63.03|0
1653658110000|2022-05-27 13:28:30|65.43|63.03|65.43|63.03|65.52|63.12|65.43|63.03|0
1653658130000|2022-05-27 13:28:50|65.52|63.12|65.52|63.12|65.57|63.17|65.52|63.12|0
1653658140000|2022-05-27 13:29:00|65.61|63.21|65.57|63.17|65.61|63.21|65.57|63.17|0
1653658150000|2022-05-27 13:29:10|65.52|63.12|65.25|62.85|65.52|63.12|65.25|62.85|0
1653658160000|2022-05-27 13:29:20|65.16|62.76|65.16|62.76|65.16|62.76|65.16|62.76|0
1653658170000|2022-05-27 13:29:30|65.25|62.85|65.25|62.85|65.25|62.85|65.25|62.85|0
1653658180000|2022-05-27 13:29:40|65.34|62.94|65.34|62.94|65.34|62.94|65.25|62.85|0
1653658190000|2022-05-27 13:29:50|65.39|62.99|65.34|62.94|65.43|63.03|65.34|62.94|0
1653658200000|2022-05-27 13:30:00|65.52|63.12|65.07|62.67|65.52|63.12|65.07|62.67|0
1653658210000|2022-05-27 13:30:10|64.8|62.4|65.07|62.67|65.16|62.76|64.8|62.4|0
1653658220000|2022-05-27 13:30:20|65.61|63.21|65.79|63.39|65.79|63.39|65.52|63.12|0
1653658230000|2022-05-27 13:30:30|65.7|63.3|65.43|63.03|65.7|63.3|65.43|63.03|0
1653658240000|2022-05-27 13:30:40|65.79|63.39|65.07|62.67|65.79|63.39|65.07|62.67|0
1653658250000|2022-05-27 13:30:50|64.71|62.31|63.64|61.24|64.71|62.31|63.64|61.24|0
1653658260000|2022-05-27 13:31:00|63.2|60.8|63.73|61.33|63.73|61.33|63.2|60.8|0
1653658270000|2022-05-27 13:31:10|63.64|61.24|63.73|61.33|63.73|61.33|63.11|60.71|0
1653658280000|2022-05-27 13:31:20|63.47|61.07|63.38|60.98|63.55|61.15|63.38|60.98|0
1653658290000|2022-05-27 13:31:30|62.94|60.54|63.11|60.71|63.29|60.89|62.94|60.54|0
1653658300000|2022-05-27 13:31:40|62.94|60.54|62.67|60.27|62.94|60.54|62.67|60.27|0
1653658310000|2022-05-27 13:31:50|62.5|60.1|62.59|60.19|62.59|60.19|62.5|60.1|0
1653658320000|2022-05-27 13:32:00|62.67|60.27|62.85|60.45|62.85|60.45|62.5|60.1|0
1653658330000|2022-05-27 13:32:10|62.76|60.36|62.32|59.92|62.76|60.36|62.32|59.92|0
1653658340000|2022-05-27 13:32:20|62.15|59.75|62.41|60.01|62.5|60.1|62.15|59.75|0
1653658350000|2022-05-27 13:32:30|62.32|59.92|62.46|60.06|62.67|60.27|62.32|59.92|0
1653658360000|2022-05-27 13:32:40|62.32|59.92|62.06|59.66|62.32|59.92|62.06|59.66|0
1653658370000|2022-05-27 13:32:50|61.89|59.49|61.63|59.23|61.89|59.49|61.63|59.23|0
1653658380000|2022-05-27 13:33:00|61.54|59.14|61.46|59.06|61.63|59.23|61.46|59.06|0
1653658390000|2022-05-27 13:33:10|61.54|59.14|61.54|59.14|61.54|59.14|61.29|58.89|0
1653658400000|2022-05-27 13:33:20|61.29|58.89|61.37|58.97|61.37|58.97|61.29|58.89|0
1653658410000|2022-05-27 13:33:30|61.54|59.14|61.54|59.14|61.54|59.14|61.37|58.97|0
1653658420000|2022-05-27 13:33:40|61.63|59.23|61.8|59.4|61.8|59.4|61.63|59.23|0
1653658430000|2022-05-27 13:33:50|61.72|59.32|61.97|59.57|61.97|59.57|61.72|59.32|0
1653658440000|2022-05-27 13:34:00|62.24|59.84|62.5|60.1|62.58|60.18|62.24|59.84|0
1653658450000|2022-05-27 13:34:10|62.67|60.27|62.93|60.53|63.02|60.62|62.67|60.27|0
1653658460000|2022-05-27 13:34:20|62.58|60.18|62.58|60.18|62.76|60.36|62.5|60.1|0
1653658470000|2022-05-27 13:34:30|62.85|60.45|62.93|60.53|63.2|60.8|62.85|60.45|0
1653658480000|2022-05-27 13:34:40|63.02|60.62|62.72|60.32|63.02|60.62|62.72|60.32|0
1653658490000|2022-05-27 13:34:50|62.76|60.36|62.49|60.09|62.76|60.36|62.49|60.09|0
1653658500000|2022-05-27 13:35:00|62.58|60.18|62.23|59.83|62.67|60.27|62.23|59.83|0
1653658510000|2022-05-27 13:35:10|62.06|59.66|62.18|59.78|62.18|59.78|61.8|59.4|0
1653658520000|2022-05-27 13:35:20|62.44|60.04|62.18|59.78|62.44|60.04|62.09|59.69|0
1653658530000|2022-05-27 13:35:30|61.92|59.52|62|59.6|62|59.6|61.83|59.43|0
1653658540000|2022-05-27 13:35:40|61.74|59.34|61.92|59.52|62|59.6|61.74|59.34|0
1653658550000|2022-05-27 13:35:50|61.83|59.43|61.83|59.43|62|59.6|61.83|59.43|0
1653658560000|2022-05-27 13:36:00|62.09|59.69|61.74|59.34|62.09|59.69|61.74|59.34|0
1653658570000|2022-05-27 13:36:10|61.23|58.83|61.14|58.74|61.23|58.83|61.06|58.66|0
1653658580000|2022-05-27 13:36:20|61.06|58.66|60.97|58.57|61.14|58.74|60.97|58.57|0
1653658590000|2022-05-27 13:36:30|61.06|58.66|60.88|58.48|61.06|58.66|60.88|58.48|0
1653658600000|2022-05-27 13:36:40|60.97|58.57|60.63|58.23|60.97|58.57|60.63|58.23|0
1653658610000|2022-05-27 13:36:50|60.54|58.14|60.63|58.23|60.71|58.31|60.54|58.14|0
1653658620000|2022-05-27 13:37:00|60.97|58.57|60.8|58.4|60.97|58.57|60.71|58.31|0
1653658630000|2022-05-27 13:37:10|60.88|58.48|60.71|58.31|60.88|58.48|60.54|58.14|0
1653658640000|2022-05-27 13:37:20|60.63|58.23|60.88|58.48|61.05|58.65|60.63|58.23|0
1653658650000|2022-05-27 13:37:30|60.54|58.14|60.63|58.23|60.63|58.23|60.29|57.89|0
1653658660000|2022-05-27 13:37:40|60.71|58.31|60.97|58.57|60.97|58.57|60.63|58.23|0
1653658670000|2022-05-27 13:37:50|60.88|58.48|60.71|58.31|60.88|58.48|60.63|58.23|0
1653658680000|2022-05-27 13:38:00|60.54|58.14|60.54|58.14|60.54|58.14|60.46|58.06|0
1653658690000|2022-05-27 13:38:10|60.37|57.97|59.44|57.04|60.37|57.97|59.36|56.96|0
1653658700000|2022-05-27 13:38:20|59.28|56.88|59.53|57.13|59.53|57.13|59.28|56.88|0
1653658710000|2022-05-27 13:38:30|59.95|57.55|59.61|57.21|59.95|57.55|59.61|57.21|0
1653658720000|2022-05-27 13:38:40|59.44|57.04|59.44|57.04|59.53|57.13|59.44|57.04|0
1653658730000|2022-05-27 13:38:50|59.53|57.13|59.28|56.88|59.53|57.13|59.28|56.88|0
1653658740000|2022-05-27 13:39:00|59.19|56.79|59.03|56.63|59.19|56.79|58.86|56.46|0
1653658750000|2022-05-27 13:39:10|59.19|56.79|58.94|56.54|59.19|56.79|58.94|56.54|0
1653658760000|2022-05-27 13:39:20|59.11|56.71|59.28|56.88|59.28|56.88|59.11|56.71|0
1653658770000|2022-05-27 13:39:30|59.19|56.79|59.03|56.63|59.19|56.79|59.03|56.63|0
1653658780000|2022-05-27 13:39:40|59.11|56.71|59.36|56.96|59.36|56.96|59.11|56.71|0
1653658790000|2022-05-27 13:39:50|59.44|57.04|59.11|56.71|59.69|57.29|59.11|56.71|0
1653658800000|2022-05-27 13:40:00|59.02|56.62|59.11|56.71|59.36|56.96|59.02|56.62|0
1653658810000|2022-05-27 13:40:10|58.98|56.58|58.44|56.04|58.98|56.58|58.44|56.04|0
1653658820000|2022-05-27 13:40:20|58.36|55.96|58.2|55.8|58.44|56.04|58.2|55.8|0
1653658830000|2022-05-27 13:40:30|58.44|56.04|58.36|55.96|58.61|56.21|58.36|55.96|0
1653658840000|2022-05-27 13:40:40|58.11|55.71|57.87|55.47|58.11|55.71|57.7|55.3|0
1653658850000|2022-05-27 13:40:50|57.99|55.59|58.03|55.63|58.19|55.79|57.99|55.59|0
1653658860000|2022-05-27 13:41:00|58.28|55.88|58.48|56.08|58.86|56.46|58.28|55.88|0
1653658870000|2022-05-27 13:41:10|58.36|55.96|58.28|55.88|58.44|56.04|58.28|55.88|0
1653658880000|2022-05-27 13:41:20|58.19|55.79|58.28|55.88|58.28|55.88|58.03|55.63|0
1653658890000|2022-05-27 13:41:30|58.19|55.79|58.36|55.96|58.36|55.96|58.19|55.79|0
1653658900000|2022-05-27 13:41:40|58.48|56.08|58.61|56.21|58.61|56.21|58.36|55.96|0
1653658910000|2022-05-27 13:41:50|58.69|56.29|59.27|56.87|59.27|56.87|58.61|56.21|0
1653658920000|2022-05-27 13:42:00|59.44|57.04|59.44|57.04|59.52|57.12|59.36|56.96|0
1653658930000|2022-05-27 13:42:10|59.61|57.21|60.2|57.8|60.2|57.8|59.61|57.21|0
1653658940000|2022-05-27 13:42:20|60.45|58.05|60.37|57.97|60.45|58.05|60.37|57.97|0
1653658950000|2022-05-27 13:42:30|60.28|57.88|60.79|58.39|60.79|58.39|60.28|57.88|0
1653658960000|2022-05-27 13:42:40|60.36|57.96|60.2|57.8|60.36|57.96|60.03|57.63|0
1653658970000|2022-05-27 13:42:50|60.28|57.88|60.11|57.71|60.28|57.88|60.03|57.63|0
1653658980000|2022-05-27 13:43:00|60.03|57.63|59.61|57.21|60.03|57.63|59.61|57.21|0
1653658990000|2022-05-27 13:43:10|59.82|57.42|59.6|57.2|59.82|57.42|59.52|57.12|0
1653659000000|2022-05-27 13:43:20|59.44|57.04|59.4|57|59.52|57.12|59.4|57|0
1653659010000|2022-05-27 13:43:30|59.52|57.12|59.35|56.95|59.52|57.12|59.19|56.79|0
1653659020000|2022-05-27 13:43:40|59.27|56.87|59.27|56.87|59.35|56.95|59.27|56.87|0
1653659030000|2022-05-27 13:43:50|59.35|56.95|59.44|57.04|59.44|57.04|59.27|56.87|0
1653659040000|2022-05-27 13:44:00|59.48|57.08|59.86|57.46|59.86|57.46|59.48|57.08|0
1653659050000|2022-05-27 13:44:10|59.77|57.37|59.52|57.12|59.77|57.37|59.52|57.12|0
1653659060000|2022-05-27 13:44:20|59.69|57.29|59.52|57.12|59.77|57.37|59.52|57.12|0
1653659070000|2022-05-27 13:44:30|59.94|57.54|59.6|57.2|59.94|57.54|59.52|57.12|0
1653659080000|2022-05-27 13:44:40|59.77|57.37|60.02|57.62|60.02|57.62|59.77|57.37|0
1653659090000|2022-05-27 13:44:50|60.45|58.05|60.19|57.79|60.7|58.3|60.19|57.79|0
1653659100000|2022-05-27 13:45:00|60.28|57.88|59.6|57.2|60.28|57.88|59.6|57.2|0
1653659110000|2022-05-27 13:45:10|59.69|57.29|59.43|57.03|59.69|57.29|59.43|57.03|0
1653659120000|2022-05-27 13:45:20|59.39|56.99|59.02|56.62|59.43|57.03|59.02|56.62|0
1653659130000|2022-05-27 13:45:30|58.68|56.28|59.35|56.95|59.35|56.95|58.68|56.28|0
1653659140000|2022-05-27 13:45:40|59.02|56.62|59.52|57.12|59.52|57.12|59.02|56.62|0
1653659150000|2022-05-27 13:45:50|59.68|57.28|59.94|57.54|59.94|57.54|59.56|57.16|0
1653659160000|2022-05-27 13:46:00|59.81|57.41|59.81|57.41|59.81|57.41|59.77|57.37|0
1653659170000|2022-05-27 13:46:10|59.77|57.37|59.43|57.03|59.77|57.37|59.43|57.03|0
1653659180000|2022-05-27 13:46:20|59.52|57.12|59.77|57.37|59.85|57.45|59.52|57.12|0
1653659190000|2022-05-27 13:46:30|59.85|57.45|60.01|57.61|60.17|57.77|59.6|57.2|0
1653659200000|2022-05-27 13:46:40|58.41|56.01|58.49|56.09|58.57|56.17|58.41|56.01|0
1653659210000|2022-05-27 13:46:50|58.57|56.17|58.82|56.42|58.82|56.42|58.57|56.17|0
1653659220000|2022-05-27 13:47:00|58.49|56.09|57.5|55.1|58.49|56.09|57.5|55.1|0
1653659230000|2022-05-27 13:47:10|57.41|55.01|57.41|55.01|57.41|55.01|57.41|55.01|0
1653659240000|2022-05-27 13:47:20|57.33|54.93|57.08|54.68|57.33|54.93|57.08|54.68|0
1653659250000|2022-05-27 13:47:30|57|54.6|57.08|54.68|57.17|54.77|57|54.6|0
1653659260000|2022-05-27 13:47:40|56.84|54.44|56.35|53.95|56.84|54.44|56.35|53.95|0
1653659270000|2022-05-27 13:47:50|56.84|54.44|56.76|54.36|57.25|54.85|56.76|54.36|0
1653659280000|2022-05-27 13:48:00|56.35|53.95|55.95|53.55|56.35|53.95|55.87|53.47|0
1653659290000|2022-05-27 13:48:10|55.87|53.47|55.46|53.06|55.87|53.47|55.46|53.06|0
1653659300000|2022-05-27 13:48:20|55.54|53.14|56.27|53.87|56.27|53.87|55.54|53.14|0
1653659310000|2022-05-27 13:48:30|55.95|53.55|55.7|53.3|55.95|53.55|55.7|53.3|0
1653659320000|2022-05-27 13:48:40|55.59|53.19|55.46|53.06|55.62|53.22|55.46|53.06|0
1653659330000|2022-05-27 13:48:50|55.59|53.19|55.46|53.06|55.7|53.3|55.38|52.98|0
1653659340000|2022-05-27 13:49:00|55.62|53.22|55.3|52.9|55.62|53.22|55.3|52.9|0
1653659350000|2022-05-27 13:49:10|55.22|52.82|55.06|52.66|55.46|53.06|55.06|52.66|0
1653659360000|2022-05-27 13:49:20|55.46|53.06|55.78|53.38|55.78|53.38|55.46|53.06|0
1653659370000|2022-05-27 13:49:30|55.54|53.14|55.46|53.06|55.78|53.38|55.46|53.06|0
1653659380000|2022-05-27 13:49:40|55.54|53.14|55.7|53.3|55.7|53.3|55.54|53.14|0
1653659390000|2022-05-27 13:49:50|55.86|53.46|55.7|53.3|55.86|53.46|55.62|53.22|0
1653659400000|2022-05-27 13:50:00|55.46|53.06|55.62|53.22|55.86|53.46|55.46|53.06|0
1653659410000|2022-05-27 13:50:10|55.7|53.3|56.51|54.11|56.51|54.11|55.7|53.3|0
1653659420000|2022-05-27 13:50:20|56.43|54.03|56.75|54.35|56.75|54.35|56.43|54.03|0
1653659430000|2022-05-27 13:50:30|56.27|53.87|56.02|53.62|56.43|54.03|56.02|53.62|0
1653659440000|2022-05-27 13:50:40|55.98|53.58|55.7|53.3|56.02|53.62|55.7|53.3|0
1653659450000|2022-05-27 13:50:50|55.54|53.14|55.98|53.58|55.98|53.58|55.54|53.14|0
1653659460000|2022-05-27 13:51:00|56.1|53.7|56.02|53.62|56.27|53.87|56.02|53.62|0
1653659470000|2022-05-27 13:51:10|55.94|53.54|56.1|53.7|56.18|53.78|55.94|53.54|0
1653659480000|2022-05-27 13:51:20|55.94|53.54|56.18|53.78|56.26|53.86|55.94|53.54|0
1653659490000|2022-05-27 13:51:30|56.02|53.62|55.94|53.54|56.18|53.78|55.94|53.54|0
1653659500000|2022-05-27 13:51:40|55.7|53.3|55.7|53.3|55.86|53.46|55.7|53.3|0
1653659510000|2022-05-27 13:51:50|55.62|53.22|54.58|52.18|55.62|53.22|54.58|52.18|0
1653659520000|2022-05-27 13:52:00|54.74|52.34|54.9|52.5|54.9|52.5|54.66|52.26|0
1653659530000|2022-05-27 13:52:10|54.82|52.42|54.58|52.18|54.82|52.42|54.58|52.18|0
1653659540000|2022-05-27 13:52:20|54.98|52.58|55.38|52.98|55.38|52.98|54.98|52.58|0
1653659550000|2022-05-27 13:52:30|55.22|52.82|54.82|52.42|55.22|52.82|54.82|52.42|0
1653659560000|2022-05-27 13:52:40|55.06|52.66|54.82|52.42|55.06|52.66|54.82|52.42|0
1653659570000|2022-05-27 13:52:50|54.98|52.58|55.22|52.82|55.22|52.82|54.98|52.58|0
1653659580000|2022-05-27 13:53:00|55.06|52.66|55.46|53.06|55.46|53.06|55.06|52.66|0
1653659590000|2022-05-27 13:53:10|55.06|52.66|55.14|52.74|55.22|52.82|54.98|52.58|0
1653659600000|2022-05-27 13:53:20|54.82|52.42|54.74|52.34|54.98|52.58|54.74|52.34|0
1653659610000|2022-05-27 13:53:30|54.82|52.42|54.82|52.42|54.82|52.42|54.74|52.34|0
1653659620000|2022-05-27 13:53:40|54.9|52.5|54.7|52.3|54.9|52.5|54.7|52.3|0
1653659630000|2022-05-27 13:53:50|54.74|52.34|54.27|51.87|54.74|52.34|54.27|51.87|0
1653659640000|2022-05-27 13:54:00|54.19|51.79|54.11|51.71|54.27|51.87|54.11|51.71|0
1653659650000|2022-05-27 13:54:10|54.27|51.87|54.34|51.94|54.34|51.94|54.19|51.79|0
1653659660000|2022-05-27 13:54:20|54.19|51.79|53.79|51.39|54.26|51.86|53.79|51.39|0
1653659670000|2022-05-27 13:54:30|54.11|51.71|54.58|52.18|54.58|52.18|54.11|51.71|0
1653659680000|2022-05-27 13:54:40|54.62|52.22|54.42|52.02|54.66|52.26|54.42|52.02|0
1653659690000|2022-05-27 13:54:50|54.34|51.94|54.03|51.63|54.34|51.94|54.03|51.63|0
1653659700000|2022-05-27 13:55:00|53.95|51.55|54.11|51.71|54.26|51.86|53.95|51.55|0
1653659710000|2022-05-27 13:55:10|54.03|51.63|53.25|50.85|54.03|51.63|53.25|50.85|0
1653659720000|2022-05-27 13:55:20|53.09|50.69|53.32|50.92|53.4|51|53.09|50.69|0
1653659730000|2022-05-27 13:55:30|53.48|51.08|53.87|51.47|53.87|51.47|53.48|51.08|0
1653659740000|2022-05-27 13:55:40|53.71|51.31|53.17|50.77|53.71|51.31|53.09|50.69|0
1653659750000|2022-05-27 13:55:50|53.09|50.69|53.09|50.69|53.09|50.69|53.09|50.69|0
1653659760000|2022-05-27 13:56:00|52.63|50.23|52.98|50.58|52.98|50.58|52.63|50.23|0
1653659770000|2022-05-27 13:56:10|53.17|50.77|52.78|50.38|53.17|50.77|52.78|50.38|0
1653659780000|2022-05-27 13:56:20|52.63|50.23|52.7|50.3|52.7|50.3|52.47|50.07|0
1653659790000|2022-05-27 13:56:30|52.63|50.23|52.78|50.38|52.78|50.38|52.63|50.23|0
1653659800000|2022-05-27 13:56:40|52.63|50.23|52.63|50.23|52.78|50.38|52.63|50.23|0
1653659810000|2022-05-27 13:56:50|52.78|50.38|52.82|50.42|52.86|50.46|52.78|50.38|0
1653659820000|2022-05-27 13:57:00|52.55|50.15|52.7|50.3|53.01|50.61|52.55|50.15|0
1653659830000|2022-05-27 13:57:10|52.78|50.38|52.93|50.53|52.94|50.54|52.78|50.38|0
1653659840000|2022-05-27 13:57:20|53.01|50.61|53.56|51.16|53.56|51.16|53.01|50.61|0
1653659850000|2022-05-27 13:57:30|53.48|51.08|53.4|51|53.48|51.08|53.4|51|0
1653659860000|2022-05-27 13:57:40|53.55|51.15|53.71|51.31|53.71|51.31|53.55|51.15|0
1653659870000|2022-05-27 13:57:50|53.79|51.39|53.63|51.23|53.79|51.39|53.48|51.08|0
1653659880000|2022-05-27 13:58:00|53.55|51.15|53.24|50.84|53.55|51.15|53.24|50.84|0
1653659890000|2022-05-27 13:58:10|53.21|50.81|53.32|50.92|53.32|50.92|53.09|50.69|0
1653659900000|2022-05-27 13:58:20|53.17|50.77|53.17|50.77|53.17|50.77|53.17|50.77|0
1653659910000|2022-05-27 13:58:30|53.24|50.84|53.4|51|53.4|51|53.24|50.84|0
1653659920000|2022-05-27 13:58:40|53.48|51.08|53.55|51.15|53.55|51.15|53.48|51.08|0
1653659930000|2022-05-27 13:58:50|53.71|51.31|53.79|51.39|53.79|51.39|53.71|51.31|0
1653659940000|2022-05-27 13:59:00|53.55|51.15|53.87|51.47|53.87|51.47|53.55|51.15|0
1653659950000|2022-05-27 13:59:10|53.94|51.54|53.86|51.46|53.94|51.54|53.86|51.46|0
1653659960000|2022-05-27 13:59:20|53.94|51.54|53.94|51.54|53.94|51.54|53.91|51.51|0
1653659970000|2022-05-27 13:59:30|53.98|51.58|53.94|51.54|53.98|51.58|53.94|51.54|0
1653659980000|2022-05-27 13:59:40|53.98|51.58|54.18|51.78|54.18|51.78|53.91|51.51|0
1653659990000|2022-05-27 13:59:50|53.86|51.46|54.02|51.62|54.1|51.7|53.86|51.46|0
1653660000000|2022-05-27 14:00:00|53.94|51.54|53.86|51.46|54.1|51.7|53.79|51.39|0
1653660010000|2022-05-27 14:00:10|54.33|51.93|54.1|51.7|54.33|51.93|53.9|51.5|0
1653660020000|2022-05-27 14:00:20|54.02|51.62|53.67|51.27|54.02|51.62|53.67|51.27|0
1653660030000|2022-05-27 14:00:30|53.94|51.54|54.26|51.86|54.26|51.86|53.63|51.23|0
1653660040000|2022-05-27 14:00:40|54.45|52.05|54.73|52.33|54.73|52.33|54.45|52.05|0
1653660050000|2022-05-27 14:00:50|55.05|52.65|54.81|52.41|55.05|52.65|54.81|52.41|0
1653660060000|2022-05-27 14:01:00|54.65|52.25|54.65|52.25|54.65|52.25|54.57|52.17|0
1653660070000|2022-05-27 14:01:10|54.49|52.09|54.57|52.17|54.73|52.33|54.49|52.09|0
1653660080000|2022-05-27 14:01:20|54.65|52.25|54.41|52.01|54.65|52.25|54.33|51.93|0
1653660090000|2022-05-27 14:01:30|54.1|51.7|53.63|51.23|54.14|51.74|53.63|51.23|0
1653660100000|2022-05-27 14:01:40|53.86|51.46|53.7|51.3|53.86|51.46|53.7|51.3|0
1653660110000|2022-05-27 14:01:50|53.78|51.38|53.59|51.19|53.78|51.38|53.55|51.15|0
1653660120000|2022-05-27 14:02:00|53.47|51.07|53.01|50.61|53.47|51.07|53.01|50.61|0
1653660130000|2022-05-27 14:02:10|52.77|50.37|53.16|50.76|53.16|50.76|52.77|50.37|0
1653660140000|2022-05-27 14:02:20|53.24|50.84|53.08|50.68|53.24|50.84|53.08|50.68|0
1653660150000|2022-05-27 14:02:30|53|50.6|52.81|50.41|53|50.6|52.81|50.41|0
1653660160000|2022-05-27 14:02:40|52.85|50.45|52.93|50.53|52.93|50.53|52.85|50.45|0
1653660170000|2022-05-27 14:02:50|53|50.6|52.93|50.53|53|50.6|52.93|50.53|0
1653660180000|2022-05-27 14:03:00|53.24|50.84|53.08|50.68|53.24|50.84|52.89|50.49|0
1653660190000|2022-05-27 14:03:10|53|50.6|52.77|50.37|53|50.6|52.77|50.37|0
1653660200000|2022-05-27 14:03:20|52.85|50.45|52.77|50.37|52.85|50.45|52.69|50.29|0
1653660210000|2022-05-27 14:03:30|52.93|50.53|52.93|50.53|53.16|50.76|52.93|50.53|0
1653660220000|2022-05-27 14:03:40|52.62|50.22|52.85|50.45|52.85|50.45|52.62|50.22|0
1653660230000|2022-05-27 14:03:50|52.77|50.37|52.54|50.14|52.77|50.37|52.54|50.14|0
1653660240000|2022-05-27 14:04:00|52.46|50.06|53.08|50.68|53.08|50.68|52.46|50.06|0
1653660250000|2022-05-27 14:04:10|53.23|50.83|53|50.6|53.31|50.91|53|50.6|0
1653660260000|2022-05-27 14:04:20|53.23|50.83|53.08|50.68|53.23|50.83|53.08|50.68|0
1653660270000|2022-05-27 14:04:30|52.77|50.37|52.85|50.45|52.89|50.49|52.69|50.29|0
1653660280000|2022-05-27 14:04:40|52.77|50.37|52.69|50.29|52.77|50.37|52.69|50.29|0
1653660290000|2022-05-27 14:04:50|52.62|50.22|52.77|50.37|52.77|50.37|52.62|50.22|0
1653660300000|2022-05-27 14:05:00|52.66|50.26|52.62|50.22|52.69|50.29|52.62|50.22|0
1653660310000|2022-05-27 14:05:10|52.69|50.29|52.92|50.52|52.92|50.52|52.69|50.29|0
1653660320000|2022-05-27 14:05:20|53.12|50.72|53.47|51.07|53.47|51.07|53.12|50.72|0
1653660330000|2022-05-27 14:05:30|53.51|51.11|53.39|50.99|53.51|51.11|53.23|50.83|0
1653660340000|2022-05-27 14:05:40|53.31|50.91|53.23|50.83|53.31|50.91|53.15|50.75|0
1653660350000|2022-05-27 14:05:50|53.39|50.99|53.23|50.83|53.39|50.99|53.15|50.75|0
1653660360000|2022-05-27 14:06:00|53.15|50.75|53.23|50.83|53.23|50.83|53.15|50.75|0
1653660370000|2022-05-27 14:06:10|53.08|50.68|53|50.6|53.31|50.91|53|50.6|0
1653660380000|2022-05-27 14:06:20|53.23|50.83|52.84|50.44|53.23|50.83|52.84|50.44|0
1653660390000|2022-05-27 14:06:30|53|50.6|52.92|50.52|53.08|50.68|52.92|50.52|0
1653660400000|2022-05-27 14:06:40|53.23|50.83|53.39|50.99|53.39|50.99|53.23|50.83|0
1653660410000|2022-05-27 14:06:50|53.23|50.83|53.08|50.68|53.23|50.83|53.08|50.68|0
1653660420000|2022-05-27 14:07:00|53|50.6|53.39|50.99|53.39|50.99|53|50.6|0
1653660430000|2022-05-27 14:07:10|53.46|51.06|53.39|50.99|53.46|51.06|53.15|50.75|0
1653660440000|2022-05-27 14:07:20|53.38|50.98|53.38|50.98|53.46|51.06|53.38|50.98|0
1653660450000|2022-05-27 14:07:30|53.54|51.14|53.62|51.22|53.7|51.3|53.54|51.14|0
1653660460000|2022-05-27 14:07:40|53.7|51.3|53.85|51.45|53.85|51.45|53.7|51.3|0
1653660470000|2022-05-27 14:07:50|54.09|51.69|54.09|51.69|54.24|51.84|54.01|51.61|0
1653660480000|2022-05-27 14:08:00|54.24|51.84|54.32|51.92|54.32|51.92|54.24|51.84|0
1653660490000|2022-05-27 14:08:10|54.24|51.84|54.6|52.2|54.6|52.2|54.24|51.84|0
1653660500000|2022-05-27 14:08:20|54.48|52.08|54.56|52.16|54.64|52.24|54.48|52.08|0
1653660510000|2022-05-27 14:08:30|54.4|52|54.09|51.69|54.56|52.16|54.09|51.69|0
1653660520000|2022-05-27 14:08:40|53.93|51.53|53.66|51.26|53.93|51.53|53.66|51.26|0
1653660530000|2022-05-27 14:08:50|53.69|51.29|53.77|51.37|53.93|51.53|53.69|51.29|0
1653660540000|2022-05-27 14:09:00|53.3|50.9|53.3|50.9|53.38|50.98|53.3|50.9|0
1653660550000|2022-05-27 14:09:10|53.38|50.98|53.3|50.9|53.46|51.06|53.3|50.9|0
1653660560000|2022-05-27 14:09:20|53.38|50.98|53.42|51.02|53.54|51.14|53.38|50.98|0
1653660570000|2022-05-27 14:09:30|53.54|51.14|53.46|51.06|53.54|51.14|53.42|51.02|0
1653660580000|2022-05-27 14:09:40|53.38|50.98|53.38|50.98|53.46|51.06|53.38|50.98|0
1653660590000|2022-05-27 14:09:50|53.34|50.94|53.46|51.06|53.46|51.06|53.34|50.94|0
1653660600000|2022-05-27 14:10:00|53.15|50.75|53.38|50.98|53.61|51.21|53.15|50.75|0
1653660610000|2022-05-27 14:10:10|53.3|50.9|53.07|50.67|53.3|50.9|53.07|50.67|0
1653660620000|2022-05-27 14:10:20|53.15|50.75|52.84|50.44|53.15|50.75|52.84|50.44|0
1653660630000|2022-05-27 14:10:30|52.76|50.36|52.68|50.28|52.76|50.36|52.61|50.21|0
1653660640000|2022-05-27 14:10:40|53.22|50.82|53.38|50.98|53.46|51.06|53.22|50.82|0
1653660650000|2022-05-27 14:10:50|53.22|50.82|52.99|50.59|53.22|50.82|52.99|50.59|0
1653660660000|2022-05-27 14:11:00|52.95|50.55|53.15|50.75|53.15|50.75|52.95|50.55|0
1653660670000|2022-05-27 14:11:10|52.99|50.59|52.99|50.59|53.07|50.67|52.99|50.59|0
1653660680000|2022-05-27 14:11:20|53.07|50.67|53.15|50.75|53.15|50.75|53.07|50.67|0
1653660690000|2022-05-27 14:11:30|52.99|50.59|53.15|50.75|53.15|50.75|52.99|50.59|0
1653660700000|2022-05-27 14:11:40|52.99|50.59|52.76|50.36|52.99|50.59|52.76|50.36|0
1653660710000|2022-05-27 14:11:50|52.3|49.9|52.22|49.82|52.3|49.9|52.07|49.67|0
1653660720000|2022-05-27 14:12:00|52.45|50.05|52.84|50.44|52.84|50.44|52.45|50.05|0
1653660730000|2022-05-27 14:12:10|52.76|50.36|52.6|50.2|52.76|50.36|52.6|50.2|0
1653660740000|2022-05-27 14:12:20|52.99|50.59|52.68|50.28|53.07|50.67|52.68|50.28|0
1653660750000|2022-05-27 14:12:30|52.84|50.44|52.84|50.44|52.84|50.44|52.84|50.44|0
1653660760000|2022-05-27 14:12:40|52.76|50.36|52.6|50.2|52.76|50.36|52.6|50.2|0
1653660770000|2022-05-27 14:12:50|52.37|49.97|52.91|50.51|52.91|50.51|52.37|49.97|0
1653660780000|2022-05-27 14:13:00|53.14|50.74|53.07|50.67|53.14|50.74|53.07|50.67|0
1653660790000|2022-05-27 14:13:10|53.14|50.74|53.14|50.74|53.14|50.74|53.07|50.67|0
1653660800000|2022-05-27 14:13:20|52.99|50.59|53.07|50.67|53.07|50.67|52.99|50.59|0
1653660810000|2022-05-27 14:13:30|53.03|50.63|53.07|50.67|53.07|50.67|52.99|50.59|0
1653660820000|2022-05-27 14:13:40|53.14|50.74|52.99|50.59|53.14|50.74|52.95|50.55|0
1653660830000|2022-05-27 14:13:50|53.07|50.67|53.06|50.66|53.11|50.71|53.06|50.66|0
1653660840000|2022-05-27 14:14:00|53.22|50.82|52.83|50.43|53.22|50.82|52.83|50.43|0
1653660850000|2022-05-27 14:14:10|52.6|50.2|52.68|50.28|52.68|50.28|52.45|50.05|0
1653660860000|2022-05-27 14:14:20|52.49|50.09|52.68|50.28|52.68|50.28|52.49|50.09|0
1653660870000|2022-05-27 14:14:30|52.45|50.05|52.37|49.97|52.45|50.05|52.07|49.67|0
1653660880000|2022-05-27 14:14:40|52.45|50.05|52.52|50.12|52.52|50.12|52.29|49.89|0
1653660890000|2022-05-27 14:14:50|52.37|49.97|52.37|49.97|52.45|50.05|52.37|49.97|0
1653660900000|2022-05-27 14:15:00|52.45|50.05|52.06|49.66|52.45|50.05|52.06|49.66|0
1653660910000|2022-05-27 14:15:10|52.22|49.82|52.1|49.7|52.45|50.05|52.1|49.7|0
1653660920000|2022-05-27 14:15:20|52.14|49.74|52.14|49.74|52.14|49.74|52.03|49.63|0
1653660930000|2022-05-27 14:15:30|52.22|49.82|52.29|49.89|52.37|49.97|52.22|49.82|0
1653660940000|2022-05-27 14:15:40|52.22|49.82|52.06|49.66|52.22|49.82|52.06|49.66|0
1653660950000|2022-05-27 14:15:50|52.37|49.97|52.14|49.74|52.37|49.97|52.14|49.74|0
1653660960000|2022-05-27 14:16:00|52.06|49.66|51.76|49.36|52.06|49.66|51.76|49.36|0
1653660970000|2022-05-27 14:16:10|51.83|49.43|51.46|49.06|51.83|49.43|51.38|48.98|0
1653660980000|2022-05-27 14:16:20|51.38|48.98|51.61|49.21|51.68|49.28|51.38|48.98|0
1653660990000|2022-05-27 14:16:30|51.76|49.36|51.99|49.59|51.99|49.59|51.76|49.36|0
1653661000000|2022-05-27 14:16:40|52.03|49.63|51.99|49.59|52.03|49.63|51.99|49.59|0
1653661010000|2022-05-27 14:16:50|52.06|49.66|52.25|49.85|52.25|49.85|51.99|49.59|0
1653661020000|2022-05-27 14:17:00|52.21|49.81|52.14|49.74|52.21|49.81|52.06|49.66|0
1653661030000|2022-05-27 14:17:10|52.21|49.81|52.21|49.81|52.21|49.81|52.14|49.74|0
1653661040000|2022-05-27 14:17:20|52.06|49.66|52.06|49.66|52.06|49.66|51.98|49.58|0
1653661050000|2022-05-27 14:17:30|51.98|49.58|51.98|49.58|52.14|49.74|51.98|49.58|0
1653661060000|2022-05-27 14:17:40|51.91|49.51|51.68|49.28|51.91|49.51|51.53|49.13|0
1653661070000|2022-05-27 14:17:50|51.76|49.36|51.63|49.23|52.86|50.46|51.63|49.23|0
1653661080000|2022-05-27 14:18:00|51.71|49.31|51.86|49.46|51.86|49.46|51.71|49.31|0
1653661090000|2022-05-27 14:18:10|51.94|49.54|52.24|49.84|52.24|49.84|51.94|49.54|0
1653661100000|2022-05-27 14:18:20|51.94|49.54|52.09|49.69|52.09|49.69|51.86|49.46|0
1653661110000|2022-05-27 14:18:30|52.01|49.61|52.01|49.61|52.01|49.61|51.94|49.54|0
1653661120000|2022-05-27 14:18:40|51.86|49.46|51.4|49|51.86|49.46|51.4|49|0
1653661130000|2022-05-27 14:18:50|51.37|48.97|51.4|49|51.4|49|51.33|48.93|0
1653661140000|2022-05-27 14:19:00|51.33|48.93|51.48|49.08|51.55|49.15|51.33|48.93|0
1653661150000|2022-05-27 14:19:10|51.63|49.23|51.55|49.15|51.63|49.23|51.55|49.15|0
1653661160000|2022-05-27 14:19:20|51.71|49.31|51.97|49.57|51.97|49.57|51.71|49.31|0
1653661170000|2022-05-27 14:19:30|52.01|49.61|51.78|49.38|52.01|49.61|51.78|49.38|0
1653661180000|2022-05-27 14:19:40|51.71|49.31|51.55|49.15|51.78|49.38|51.55|49.15|0
1653661190000|2022-05-27 14:19:50|51.4|49|51.55|49.15|51.55|49.15|51.4|49|0
1653661200000|2022-05-27 14:20:00|51.33|48.93|51.48|49.08|51.48|49.08|51.33|48.93|0
1653661210000|2022-05-27 14:20:10|51.33|48.93|51.33|48.93|51.4|49|51.25|48.85|0
1653661220000|2022-05-27 14:20:20|51.48|49.08|51.48|49.08|51.48|49.08|51.48|49.08|0
1653661230000|2022-05-27 14:20:30|51.32|48.92|51.25|48.85|51.4|49|51.25|48.85|0
1653661240000|2022-05-27 14:20:40|51.32|48.92|51.02|48.62|51.32|48.92|51.02|48.62|0
1653661250000|2022-05-27 14:20:50|51.1|48.7|51.1|48.7|51.1|48.7|51.02|48.62|0
1653661260000|2022-05-27 14:21:00|51.06|48.66|51.17|48.77|51.17|48.77|51.02|48.62|0
1653661270000|2022-05-27 14:21:10|51.02|48.62|51.17|48.77|51.17|48.77|51.02|48.62|0
1653661280000|2022-05-27 14:21:20|51.25|48.85|51.25|48.85|51.32|48.92|51.17|48.77|0
1653661290000|2022-05-27 14:21:30|51.21|48.81|50.8|48.4|51.21|48.81|50.8|48.4|0
1653661300000|2022-05-27 14:21:40|50.87|48.47|50.8|48.4|50.95|48.55|50.8|48.4|0
1653661310000|2022-05-27 14:21:50|50.72|48.32|50.8|48.4|50.83|48.43|50.72|48.32|0
1653661320000|2022-05-27 14:22:00|50.95|48.55|50.95|48.55|50.95|48.55|50.72|48.32|0
1653661330000|2022-05-27 14:22:10|50.83|48.43|50.76|48.36|50.83|48.43|50.76|48.36|0
1653661340000|2022-05-27 14:22:20|50.8|48.4|51.17|48.77|51.25|48.85|50.8|48.4|0
1653661350000|2022-05-27 14:22:30|51.25|48.85|50.72|48.32|51.25|48.85|50.72|48.32|0
1653661360000|2022-05-27 14:22:40|50.64|48.24|50.64|48.24|50.64|48.24|50.57|48.17|0
1653661370000|2022-05-27 14:22:50|50.57|48.17|50.27|47.87|50.57|48.17|50.27|47.87|0
1653661380000|2022-05-27 14:23:00|50.42|48.02|50.57|48.17|50.57|48.17|50.42|48.02|0
1653661390000|2022-05-27 14:23:10|50.42|48.02|50.2|47.8|50.42|48.02|50.2|47.8|0
1653661400000|2022-05-27 14:23:20|50.27|47.87|50.12|47.72|50.27|47.87|50.12|47.72|0
1653661410000|2022-05-27 14:23:30|50.05|47.65|50.12|47.72|50.12|47.72|49.97|47.57|0
1653661420000|2022-05-27 14:23:40|50.05|47.65|50.27|47.87|50.27|47.87|50.05|47.65|0
1653661430000|2022-05-27 14:23:50|50.12|47.72|49.97|47.57|50.12|47.72|49.97|47.57|0
1653661440000|2022-05-27 14:24:00|49.82|47.42|49.9|47.5|49.97|47.57|49.82|47.42|0
1653661450000|2022-05-27 14:24:10|50.12|47.72|50.49|48.09|50.49|48.09|50.12|47.72|0
1653661460000|2022-05-27 14:24:20|50.42|48.02|50.34|47.94|50.57|48.17|50.34|47.94|0
1653661470000|2022-05-27 14:24:30|50.49|48.09|50.42|48.02|50.49|48.09|50.42|48.02|0
1653661480000|2022-05-27 14:24:40|50.57|48.17|50.49|48.09|50.57|48.17|50.42|48.02|0
1653661490000|2022-05-27 14:24:50|50.57|48.17|50.49|48.09|50.57|48.17|50.42|48.02|0
1653661500000|2022-05-27 14:25:00|50.57|48.17|50.49|48.09|50.57|48.17|50.42|48.02|0
1653661510000|2022-05-27 14:25:10|50.57|48.17|50.49|48.09|50.79|48.39|50.49|48.09|0
1653661520000|2022-05-27 14:25:20|50.42|48.02|50.64|48.24|50.64|48.24|50.42|48.02|0
1653661530000|2022-05-27 14:25:30|50.72|48.32|51.24|48.84|51.39|48.99|50.72|48.32|0
1653661540000|2022-05-27 14:25:40|51.39|48.99|51.09|48.69|51.39|48.99|51.09|48.69|0
1653661550000|2022-05-27 14:25:50|51.17|48.77|51.17|48.77|51.24|48.84|51.17|48.77|0
1653661560000|2022-05-27 14:26:00|51.02|48.62|51.32|48.92|51.32|48.92|51.02|48.62|0
1653661570000|2022-05-27 14:26:10|51.24|48.84|51.24|48.84|51.32|48.92|51.24|48.84|0
1653661580000|2022-05-27 14:26:20|51.17|48.77|51.24|48.84|51.32|48.92|51.17|48.77|0
1653661590000|2022-05-27 14:26:30|51.17|48.77|51.16|48.76|51.32|48.92|51.09|48.69|0
1653661600000|2022-05-27 14:26:40|51.24|48.84|51.24|48.84|51.32|48.92|51.16|48.76|0
1653661610000|2022-05-27 14:26:50|51.28|48.88|51.32|48.92|51.32|48.92|51.24|48.84|0
1653661620000|2022-05-27 14:27:00|51.16|48.76|51.24|48.84|51.24|48.84|51.09|48.69|0
1653661630000|2022-05-27 14:27:10|51.16|48.76|51.24|48.84|51.24|48.84|51.16|48.76|0
1653661640000|2022-05-27 14:27:20|51.09|48.69|51.01|48.61|51.09|48.69|51.01|48.61|0
1653661650000|2022-05-27 14:27:30|51.16|48.76|51.16|48.76|51.16|48.76|51.16|48.76|0
1653661660000|2022-05-27 14:27:40|51.09|48.69|51.16|48.76|51.16|48.76|51.01|48.61|0
1653661670000|2022-05-27 14:27:50|51.09|48.69|51.16|48.76|51.16|48.76|51.01|48.61|0
1653661680000|2022-05-27 14:28:00|51.24|48.84|51.09|48.69|51.39|48.99|51.09|48.69|0
1653661690000|2022-05-27 14:28:10|51.16|48.76|51.16|48.76|51.24|48.84|51.09|48.69|0
1653661700000|2022-05-27 14:28:20|51.24|48.84|51.24|48.84|51.24|48.84|51.16|48.76|0
1653661710000|2022-05-27 14:28:30|51.31|48.91|51.24|48.84|51.31|48.91|51.24|48.84|0
1653661720000|2022-05-27 14:28:40|51.31|48.91|51.24|48.84|51.39|48.99|51.16|48.76|0
1653661730000|2022-05-27 14:28:50|51.09|48.69|51.09|48.69|51.16|48.76|51.09|48.69|0
1653661740000|2022-05-27 14:29:00|51.16|48.76|51.54|49.14|51.54|49.14|51.16|48.76|0
1653661750000|2022-05-27 14:29:10|51.39|48.99|51.46|49.06|51.46|49.06|51.31|48.91|0
1653661760000|2022-05-27 14:29:20|51.39|48.99|51.61|49.21|51.62|49.22|51.39|48.99|0
1653661770000|2022-05-27 14:29:30|51.69|49.29|51.5|49.1|51.69|49.29|51.5|49.1|0
1653661780000|2022-05-27 14:29:40|51.46|49.06|51.77|49.37|51.84|49.44|51.46|49.06|0
1653661790000|2022-05-27 14:29:50|51.61|49.21|51.77|49.37|51.77|49.37|51.61|49.21|0
1653661800000|2022-05-27 14:30:00|51.39|48.99|51.54|49.14|51.54|49.14|51.31|48.91|0
1653661810000|2022-05-27 14:30:10|51.69|49.29|51.24|48.84|51.69|49.29|51.24|48.84|0
1653661820000|2022-05-27 14:30:20|51.16|48.76|51.31|48.91|51.31|48.91|51.16|48.76|0
1653661830000|2022-05-27 14:30:30|51.23|48.83|51.01|48.61|51.23|48.83|51.01|48.61|0
1653661840000|2022-05-27 14:30:40|50.93|48.53|51.08|48.68|51.08|48.68|50.93|48.53|0
1653661850000|2022-05-27 14:30:50|51.16|48.76|50.93|48.53|51.16|48.76|50.93|48.53|0
1653661860000|2022-05-27 14:31:00|51.08|48.68|51.27|48.87|51.27|48.87|51.08|48.68|0
1653661870000|2022-05-27 14:31:10|51.01|48.61|50.93|48.53|51.01|48.61|50.93|48.53|0
1653661880000|2022-05-27 14:31:20|51.01|48.61|50.93|48.53|51.08|48.68|50.93|48.53|0
1653661890000|2022-05-27 14:31:30|51.08|48.68|51.01|48.61|51.08|48.68|50.93|48.53|0
1653661900000|2022-05-27 14:31:40|51.08|48.68|50.93|48.53|51.08|48.68|50.93|48.53|0
1653661910000|2022-05-27 14:31:50|51.01|48.61|51.01|48.61|51.01|48.61|51.01|48.61|0
1653661920000|2022-05-27 14:32:00|50.86|48.46|50.93|48.53|51.08|48.68|50.86|48.46|0
1653661930000|2022-05-27 14:32:10|50.78|48.38|50.93|48.53|50.93|48.53|50.78|48.38|0
1653661940000|2022-05-27 14:32:20|50.78|48.38|51.01|48.61|51.01|48.61|50.78|48.38|0
1653661950000|2022-05-27 14:32:30|50.93|48.53|50.78|48.38|50.93|48.53|50.78|48.38|0
1653661960000|2022-05-27 14:32:40|50.7|48.3|50.78|48.38|50.78|48.38|50.7|48.3|0
1653661970000|2022-05-27 14:32:50|50.7|48.3|50.78|48.38|50.78|48.38|50.56|48.16|0
1653661980000|2022-05-27 14:33:00|50.85|48.45|51|48.6|51.08|48.68|50.85|48.45|0
1653661990000|2022-05-27 14:33:10|51.16|48.76|51|48.6|51.27|48.87|51|48.6|0
1653662000000|2022-05-27 14:33:20|51.16|48.76|51|48.6|51.16|48.76|50.93|48.53|0
1653662010000|2022-05-27 14:33:30|51.15|48.75|51.23|48.83|51.38|48.98|51.15|48.75|0
1653662020000|2022-05-27 14:33:40|51.38|48.98|51.23|48.83|51.38|48.98|51.23|48.83|0
1653662030000|2022-05-27 14:33:50|51.08|48.68|50.93|48.53|51.08|48.68|50.93|48.53|0
1653662040000|2022-05-27 14:34:00|51.08|48.68|51|48.6|51.15|48.75|51|48.6|0
1653662050000|2022-05-27 14:34:10|51.08|48.68|51.23|48.83|51.23|48.83|50.93|48.53|0
1653662060000|2022-05-27 14:34:20|51.3|48.9|51.08|48.68|51.3|48.9|51.08|48.68|0
1653662070000|2022-05-27 14:34:30|51.27|48.87|51.15|48.75|51.3|48.9|51.15|48.75|0
1653662080000|2022-05-27 14:34:40|51.23|48.83|51.53|49.13|51.53|49.13|51.23|48.83|0
1653662090000|2022-05-27 14:34:50|51.42|49.02|51.38|48.98|51.42|49.02|51.38|48.98|0
1653662100000|2022-05-27 14:35:00|51.53|49.13|51.45|49.05|51.53|49.13|51.45|49.05|0
1653662110000|2022-05-27 14:35:10|51.3|48.9|51.15|48.75|51.38|48.98|51.15|48.75|0
1653662120000|2022-05-27 14:35:20|51.08|48.68|50.93|48.53|51.15|48.75|50.93|48.53|0
1653662130000|2022-05-27 14:35:30|51|48.6|51|48.6|51.15|48.75|51|48.6|0
1653662140000|2022-05-27 14:35:40|51.08|48.68|50.93|48.53|51.08|48.68|50.85|48.45|0
1653662150000|2022-05-27 14:35:50|50.85|48.45|50.93|48.53|50.93|48.53|50.78|48.38|0
1653662160000|2022-05-27 14:36:00|50.85|48.45|50.7|48.3|50.85|48.45|50.7|48.3|0
1653662170000|2022-05-27 14:36:10|50.77|48.37|50.7|48.3|50.77|48.37|50.66|48.26|0
1653662180000|2022-05-27 14:36:20|50.62|48.22|50.85|48.45|50.85|48.45|50.62|48.22|0
1653662190000|2022-05-27 14:36:30|51|48.6|50.96|48.56|51|48.6|50.85|48.45|0
1653662200000|2022-05-27 14:36:40|50.85|48.45|50.92|48.52|50.92|48.52|50.85|48.45|0
1653662210000|2022-05-27 14:36:50|51|48.6|51|48.6|51|48.6|50.92|48.52|0
1653662220000|2022-05-27 14:37:00|50.92|48.52|50.92|48.52|51|48.6|50.92|48.52|0
1653662230000|2022-05-27 14:37:10|51.07|48.67|51|48.6|51.07|48.67|50.85|48.45|0
1653662240000|2022-05-27 14:37:20|51.07|48.67|51.38|48.98|51.38|48.98|51.07|48.67|0
1653662250000|2022-05-27 14:37:30|51.3|48.9|51.45|49.05|51.45|49.05|51.3|48.9|0
1653662260000|2022-05-27 14:37:40|51.22|48.82|50.92|48.52|51.22|48.82|50.92|48.52|0
1653662270000|2022-05-27 14:37:50|51|48.6|50.92|48.52|51|48.6|50.92|48.52|0
1653662280000|2022-05-27 14:38:00|50.85|48.45|50.92|48.52|51|48.6|50.85|48.45|0
1653662290000|2022-05-27 14:38:10|51.07|48.67|50.92|48.52|51.07|48.67|50.85|48.45|0
1653662300000|2022-05-27 14:38:20|51|48.6|51|48.6|51.07|48.67|51|48.6|0
1653662310000|2022-05-27 14:38:30|51.07|48.67|50.92|48.52|51.07|48.67|50.92|48.52|0
1653662320000|2022-05-27 14:38:40|51|48.6|51|48.6|51|48.6|50.92|48.52|0
1653662330000|2022-05-27 14:38:50|51.22|48.82|51.07|48.67|51.22|48.82|51.07|48.67|0
1653662340000|2022-05-27 14:39:00|51.15|48.75|51.37|48.97|51.37|48.97|51.15|48.75|0
1653662350000|2022-05-27 14:39:10|51.41|49.01|51.6|49.2|51.6|49.2|51.41|49.01|0
1653662360000|2022-05-27 14:39:20|51.45|49.05|51.83|49.43|51.83|49.43|51.45|49.05|0
1653662370000|2022-05-27 14:39:30|51.68|49.28|51.45|49.05|51.68|49.28|51.45|49.05|0
1653662380000|2022-05-27 14:39:40|51.52|49.12|51.52|49.12|51.6|49.2|51.52|49.12|0
1653662390000|2022-05-27 14:39:50|51.45|49.05|51.75|49.35|51.75|49.35|51.45|49.05|0
1653662400000|2022-05-27 14:40:00|51.52|49.12|51.68|49.28|51.68|49.28|51.52|49.12|0
1653662410000|2022-05-27 14:40:10|51.6|49.2|51.83|49.43|51.83|49.43|51.6|49.2|0
1653662420000|2022-05-27 14:40:20|51.9|49.5|52.06|49.66|52.06|49.66|51.9|49.5|0
1653662430000|2022-05-27 14:40:30|52.13|49.73|52.13|49.73|52.29|49.89|51.98|49.58|0
1653662440000|2022-05-27 14:40:40|52.17|49.77|52.29|49.89|52.29|49.89|52.13|49.73|0
1653662450000|2022-05-27 14:40:50|52.36|49.96|52.44|50.04|52.44|50.04|52.21|49.81|0
1653662460000|2022-05-27 14:41:00|52.29|49.89|52.52|50.12|52.52|50.12|52.28|49.88|0
1653662470000|2022-05-27 14:41:10|52.44|50.04|52.44|50.04|52.44|50.04|52.4|50|0
1653662480000|2022-05-27 14:41:20|52.28|49.88|52.28|49.88|52.28|49.88|52.05|49.65|0
1653662490000|2022-05-27 14:41:30|52.21|49.81|52.44|50.04|52.44|50.04|52.13|49.73|0
1653662500000|2022-05-27 14:41:40|52.36|49.96|52.28|49.88|52.44|50.04|52.28|49.88|0
1653662510000|2022-05-27 14:41:50|52.21|49.81|52.13|49.73|52.28|49.88|52.13|49.73|0
1653662520000|2022-05-27 14:42:00|52.05|49.65|52.13|49.73|52.13|49.73|51.98|49.58|0
1653662530000|2022-05-27 14:42:10|52.05|49.65|51.98|49.58|52.05|49.65|51.9|49.5|0
1653662540000|2022-05-27 14:42:20|52.05|49.65|52.13|49.73|52.13|49.73|51.98|49.58|0
1653662550000|2022-05-27 14:42:30|52.21|49.81|52.28|49.88|52.28|49.88|52.21|49.81|0
1653662560000|2022-05-27 14:42:40|52.36|49.96|52.28|49.88|52.36|49.96|52.28|49.88|0
1653662570000|2022-05-27 14:42:50|52.21|49.81|52.44|50.04|52.44|50.04|52.13|49.73|0
1653662580000|2022-05-27 14:43:00|52.51|50.11|52.59|50.19|52.59|50.19|52.44|50.04|0
1653662590000|2022-05-27 14:43:10|52.67|50.27|52.82|50.42|52.9|50.5|52.67|50.27|0
1653662600000|2022-05-27 14:43:20|52.74|50.34|53.13|50.73|53.13|50.73|52.74|50.34|0
1653662610000|2022-05-27 14:43:30|53.05|50.65|52.74|50.34|53.05|50.65|52.74|50.34|0
1653662620000|2022-05-27 14:43:40|52.9|50.5|52.67|50.27|52.9|50.5|52.67|50.27|0
1653662630000|2022-05-27 14:43:50|52.51|50.11|52.28|49.88|52.51|50.11|52.28|49.88|0
1653662640000|2022-05-27 14:44:00|52.13|49.73|52.43|50.03|52.43|50.03|52.05|49.65|0
1653662650000|2022-05-27 14:44:10|52.36|49.96|52.13|49.73|52.36|49.96|52.13|49.73|0
1653662660000|2022-05-27 14:44:20|52.9|50.5|53.05|50.65|53.05|50.65|52.9|50.5|0
1653662670000|2022-05-27 14:44:30|53.13|50.73|52.9|50.5|53.13|50.73|52.9|50.5|0
1653662680000|2022-05-27 14:44:40|53.13|50.73|53.17|50.77|53.2|50.8|53.13|50.73|0
1653662690000|2022-05-27 14:44:50|53.13|50.73|52.97|50.57|53.13|50.73|52.97|50.57|0
1653662700000|2022-05-27 14:45:00|53.05|50.65|53.13|50.73|53.13|50.73|52.97|50.57|0
1653662710000|2022-05-27 14:45:10|53.05|50.65|53.2|50.8|53.2|50.8|52.97|50.57|0
1653662720000|2022-05-27 14:45:20|53.28|50.88|53.2|50.8|53.28|50.88|53.13|50.73|0
1653662730000|2022-05-27 14:45:30|53.13|50.73|53.2|50.8|53.2|50.8|53.13|50.73|0
1653662740000|2022-05-27 14:45:40|53.13|50.73|53.28|50.88|53.28|50.88|53.13|50.73|0
1653662750000|2022-05-27 14:45:50|53.51|51.11|53.59|51.19|53.59|51.19|53.44|51.04|0
1653662760000|2022-05-27 14:46:00|53.67|51.27|53.51|51.11|53.67|51.27|53.44|51.04|0
1653662770000|2022-05-27 14:46:10|53.43|51.03|53.43|51.03|53.59|51.19|53.43|51.03|0
1653662780000|2022-05-27 14:46:20|53.59|51.19|53.67|51.27|53.82|51.42|53.59|51.19|0
1653662790000|2022-05-27 14:46:30|53.9|51.5|54.14|51.74|54.14|51.74|53.9|51.5|0
1653662800000|2022-05-27 14:46:40|54.06|51.66|54.14|51.74|54.14|51.74|54.06|51.66|0
1653662810000|2022-05-27 14:46:50|54.06|51.66|54.14|51.74|54.14|51.74|54.06|51.66|0
1653662820000|2022-05-27 14:47:00|54.21|51.81|54.06|51.66|54.21|51.81|54.06|51.66|0
1653662830000|2022-05-27 14:47:10|53.98|51.58|54.06|51.66|54.06|51.66|53.98|51.58|0
1653662840000|2022-05-27 14:47:20|53.98|51.58|54.06|51.66|54.06|51.66|53.9|51.5|0
1653662850000|2022-05-27 14:47:30|53.98|51.58|54.13|51.73|54.13|51.73|53.98|51.58|0
1653662860000|2022-05-27 14:47:40|54.06|51.66|53.74|51.34|54.06|51.66|53.74|51.34|0
1653662870000|2022-05-27 14:47:50|53.59|51.19|53.59|51.19|53.67|51.27|53.59|51.19|0
1653662880000|2022-05-27 14:48:00|53.43|51.03|53.05|50.65|53.43|51.03|53.05|50.65|0
1653662890000|2022-05-27 14:48:10|52.97|50.57|52.97|50.57|53.12|50.72|52.97|50.57|0
1653662900000|2022-05-27 14:48:20|52.89|50.49|52.97|50.57|52.97|50.57|52.89|50.49|0
1653662910000|2022-05-27 14:48:30|52.89|50.49|52.97|50.57|52.97|50.57|52.89|50.49|0
1653662920000|2022-05-27 14:48:40|52.89|50.49|52.89|50.49|52.89|50.49|52.89|50.49|0
1653662930000|2022-05-27 14:48:50|53.04|50.64|52.89|50.49|53.04|50.64|52.81|50.41|0
1653662940000|2022-05-27 14:49:00|52.74|50.34|52.74|50.34|52.74|50.34|52.74|50.34|0
1653662950000|2022-05-27 14:49:10|52.66|50.26|52.89|50.49|52.89|50.49|52.66|50.26|0
1653662960000|2022-05-27 14:49:20|52.81|50.41|52.85|50.45|52.85|50.45|52.81|50.41|0
1653662970000|2022-05-27 14:49:30|52.81|50.41|52.74|50.34|52.81|50.41|52.74|50.34|0
1653662980000|2022-05-27 14:49:40|52.66|50.26|52.66|50.26|52.66|50.26|52.58|50.18|0
1653662990000|2022-05-27 14:49:50|52.74|50.34|52.73|50.33|52.74|50.34|52.73|50.33|0
1653663000000|2022-05-27 14:50:00|52.58|50.18|52.58|50.18|52.66|50.26|52.58|50.18|0
1653663010000|2022-05-27 14:50:10|52.5|50.1|52.73|50.33|52.73|50.33|52.43|50.03|0
1653663020000|2022-05-27 14:50:20|52.81|50.41|52.66|50.26|52.81|50.41|52.58|50.18|0
1653663030000|2022-05-27 14:50:30|52.73|50.33|52.58|50.18|52.73|50.33|52.43|50.03|0
1653663040000|2022-05-27 14:50:40|52.5|50.1|52.5|50.1|52.5|50.1|52.43|50.03|0
1653663050000|2022-05-27 14:50:50|52.43|50.03|52.35|49.95|52.43|50.03|52.35|49.95|0
1653663060000|2022-05-27 14:51:00|52.43|50.03|52.5|50.1|52.58|50.18|52.43|50.03|0
1653663070000|2022-05-27 14:51:10|52.58|50.18|52.43|50.03|52.58|50.18|52.43|50.03|0
1653663080000|2022-05-27 14:51:20|52.58|50.18|52.81|50.41|52.81|50.41|52.58|50.18|0
1653663090000|2022-05-27 14:51:30|52.73|50.33|52.81|50.41|52.81|50.41|52.73|50.33|0
1653663100000|2022-05-27 14:51:40|52.96|50.56|52.96|50.56|53.12|50.72|52.96|50.56|0
1653663110000|2022-05-27 14:51:50|52.73|50.33|52.66|50.26|52.89|50.49|52.66|50.26|0
1653663120000|2022-05-27 14:52:00|52.58|50.18|52.5|50.1|52.58|50.18|52.5|50.1|0
1653663130000|2022-05-27 14:52:10|52.65|50.25|52.58|50.18|52.65|50.25|52.58|50.18|0
1653663140000|2022-05-27 14:52:20|52.65|50.25|53|50.6|53|50.6|52.65|50.25|0
1653663150000|2022-05-27 14:52:30|52.96|50.56|53.04|50.64|53.12|50.72|52.96|50.56|0
1653663160000|2022-05-27 14:52:40|52.96|50.56|53.19|50.79|53.19|50.79|52.96|50.56|0
1653663170000|2022-05-27 14:52:50|53.12|50.72|53.27|50.87|53.27|50.87|53.12|50.72|0
1653663180000|2022-05-27 14:53:00|53.35|50.95|53.16|50.76|53.35|50.95|53.16|50.76|0
1653663190000|2022-05-27 14:53:10|53.11|50.71|52.88|50.48|53.11|50.71|52.88|50.48|0
1653663200000|2022-05-27 14:53:20|53.04|50.64|52.88|50.48|53.04|50.64|52.88|50.48|0
1653663210000|2022-05-27 14:53:30|52.96|50.56|52.81|50.41|52.96|50.56|52.81|50.41|0
1653663220000|2022-05-27 14:53:40|52.73|50.33|52.96|50.56|52.96|50.56|52.58|50.18|0
1653663230000|2022-05-27 14:53:50|53.04|50.64|53.11|50.71|53.11|50.71|53.04|50.64|0
1653663240000|2022-05-27 14:54:00|53.04|50.64|53.27|50.87|53.27|50.87|53.04|50.64|0
1653663250000|2022-05-27 14:54:10|53.19|50.79|53.11|50.71|53.27|50.87|53.11|50.71|0
1653663260000|2022-05-27 14:54:20|53.04|50.64|53.27|50.87|53.35|50.95|53.04|50.64|0
1653663270000|2022-05-27 14:54:30|53.19|50.79|53.11|50.71|53.19|50.79|53.11|50.71|0
1653663280000|2022-05-27 14:54:40|53.04|50.64|52.8|50.4|53.04|50.64|52.8|50.4|0
1653663290000|2022-05-27 14:54:50|52.88|50.48|52.73|50.33|52.96|50.56|52.73|50.33|0
1653663300000|2022-05-27 14:55:00|52.8|50.4|52.65|50.25|52.8|50.4|52.65|50.25|0
1653663310000|2022-05-27 14:55:10|52.5|50.1|52.8|50.4|52.8|50.4|52.5|50.1|0
1653663320000|2022-05-27 14:55:20|52.73|50.33|52.8|50.4|52.88|50.48|52.73|50.33|0
1653663330000|2022-05-27 14:55:30|52.88|50.48|53.19|50.79|53.19|50.79|52.88|50.48|0
1653663340000|2022-05-27 14:55:40|53.11|50.71|53.03|50.63|53.19|50.79|53.03|50.63|0
1653663350000|2022-05-27 14:55:50|53.19|50.79|53.34|50.94|53.34|50.94|53.11|50.71|0
1653663360000|2022-05-27 14:56:00|53.27|50.87|53.5|51.1|53.5|51.1|53.27|50.87|0
1653663370000|2022-05-27 14:56:10|53.62|51.22|53.58|51.18|53.65|51.25|53.58|51.18|0
1653663380000|2022-05-27 14:56:20|53.65|51.25|53.65|51.25|53.73|51.33|53.57|51.17|0
1653663390000|2022-05-27 14:56:30|53.81|51.41|53.65|51.25|53.81|51.41|53.65|51.25|0
1653663400000|2022-05-27 14:56:40|53.73|51.33|53.89|51.49|53.89|51.49|53.73|51.33|0
1653663410000|2022-05-27 14:56:50|53.96|51.56|53.96|51.56|53.96|51.56|53.73|51.33|0
1653663420000|2022-05-27 14:57:00|54.04|51.64|54.12|51.72|54.12|51.72|53.96|51.56|0
1653663430000|2022-05-27 14:57:10|54.16|51.76|54.04|51.64|54.16|51.76|54.04|51.64|0
1653663440000|2022-05-27 14:57:20|53.89|51.49|53.65|51.25|53.89|51.49|53.65|51.25|0
1653663450000|2022-05-27 14:57:30|53.57|51.17|53.57|51.17|53.57|51.17|53.5|51.1|0
1653663460000|2022-05-27 14:57:40|53.65|51.25|53.57|51.17|53.65|51.25|53.42|51.02|0
1653663470000|2022-05-27 14:57:50|53.5|51.1|53.57|51.17|53.57|51.17|53.5|51.1|0
1653663480000|2022-05-27 14:58:00|53.65|51.25|53.81|51.41|53.81|51.41|53.65|51.25|0
1653663490000|2022-05-27 14:58:10|54.12|51.72|54.12|51.72|54.12|51.72|53.96|51.56|0
1653663500000|2022-05-27 14:58:20|54.04|51.64|54.2|51.8|54.2|51.8|54.04|51.64|0
1653663510000|2022-05-27 14:58:30|54.43|52.03|54.27|51.87|54.51|52.11|54.27|51.87|0
1653663520000|2022-05-27 14:58:40|54.35|51.95|54.43|52.03|54.43|52.03|54.35|51.95|0
1653663530000|2022-05-27 14:58:50|54.51|52.11|54.59|52.19|54.67|52.27|54.51|52.11|0
1653663540000|2022-05-27 14:59:00|54.43|52.03|54.67|52.27|54.67|52.27|54.43|52.03|0
1653663550000|2022-05-27 14:59:10|54.59|52.19|54.75|52.35|54.75|52.35|54.59|52.19|0
1653663560000|2022-05-27 14:59:20|54.67|52.27|54.82|52.42|54.82|52.42|54.59|52.19|0
1653663570000|2022-05-27 14:59:30|54.75|52.35|54.67|52.27|54.75|52.35|54.59|52.19|0
1653663580000|2022-05-27 14:59:40|54.59|52.19|54.67|52.27|54.67|52.27|54.51|52.11|0
1653663590000|2022-05-27 14:59:50|54.59|52.19|54.59|52.19|54.67|52.27|54.59|52.19|0
1653663600000|2022-05-27 15:00:00|54.43|52.03|54.04|51.64|54.43|52.03|54.04|51.64|0
1653663610000|2022-05-27 15:00:10|53.96|51.56|54.12|51.72|54.12|51.72|53.96|51.56|0
1653663620000|2022-05-27 15:00:20|54.04|51.64|54.35|51.95|54.35|51.95|54.04|51.64|0
1653663630000|2022-05-27 15:00:30|54.27|51.87|54.35|51.95|54.35|51.95|54.27|51.87|0
1653663640000|2022-05-27 15:00:40|54.43|52.03|54.51|52.11|54.51|52.11|54.43|52.03|0
1653663650000|2022-05-27 15:00:50|54.59|52.19|54.43|52.03|54.66|52.26|54.43|52.03|0
1653663660000|2022-05-27 15:01:00|54.51|52.11|54.27|51.87|54.51|52.11|54.27|51.87|0
1653663670000|2022-05-27 15:01:10|54.35|51.95|54.51|52.11|54.51|52.11|54.35|51.95|0
1653663680000|2022-05-27 15:01:20|54.43|52.03|54.59|52.19|54.59|52.19|54.43|52.03|0
1653663690000|2022-05-27 15:01:30|54.66|52.26|55.06|52.66|55.06|52.66|54.63|52.23|0
1653663700000|2022-05-27 15:01:40|54.98|52.58|55.14|52.74|55.14|52.74|54.98|52.58|0
1653663710000|2022-05-27 15:01:50|55.06|52.66|55.06|52.66|55.14|52.74|55.06|52.66|0
1653663720000|2022-05-27 15:02:00|55.14|52.74|55.06|52.66|55.3|52.9|55.06|52.66|0
1653663730000|2022-05-27 15:02:10|54.98|52.58|55.14|52.74|55.3|52.9|54.98|52.58|0
1653663740000|2022-05-27 15:02:20|55.06|52.66|54.98|52.58|55.06|52.66|54.9|52.5|0
1653663750000|2022-05-27 15:02:30|55.3|52.9|55.3|52.9|55.3|52.9|55.14|52.74|0
1653663760000|2022-05-27 15:02:40|55.38|52.98|55.78|53.38|55.78|53.38|55.38|52.98|0
1653663770000|2022-05-27 15:02:50|55.7|53.3|55.78|53.38|55.78|53.38|55.54|53.14|0
1653663780000|2022-05-27 15:03:00|55.7|53.3|55.7|53.3|55.94|53.54|55.62|53.22|0
1653663790000|2022-05-27 15:03:10|55.61|53.21|55.38|52.98|55.61|53.21|55.38|52.98|0
1653663800000|2022-05-27 15:03:20|55.3|52.9|55.34|52.94|55.45|53.05|55.22|52.82|0
1653663810000|2022-05-27 15:03:30|55.45|53.05|55.37|52.97|55.53|53.13|55.37|52.97|0
1653663820000|2022-05-27 15:03:40|55.22|52.82|55.22|52.82|55.22|52.82|55.22|52.82|0
1653663830000|2022-05-27 15:03:50|55.14|52.74|54.74|52.34|55.14|52.74|54.74|52.34|0
1653663840000|2022-05-27 15:04:00|54.58|52.18|54.58|52.18|54.66|52.26|54.58|52.18|0
1653663850000|2022-05-27 15:04:10|54.5|52.1|54.66|52.26|54.66|52.26|54.5|52.1|0
1653663860000|2022-05-27 15:04:20|54.5|52.1|54.58|52.18|54.58|52.18|54.19|51.79|0
1653663870000|2022-05-27 15:04:30|54.66|52.26|54.66|52.26|54.66|52.26|54.5|52.1|0
1653663880000|2022-05-27 15:04:40|54.54|52.14|54.66|52.26|54.66|52.26|54.5|52.1|0
1653663890000|2022-05-27 15:04:50|54.9|52.5|55.05|52.65|55.05|52.65|54.9|52.5|0
1653663900000|2022-05-27 15:05:00|54.98|52.58|55.45|53.05|55.45|53.05|54.98|52.58|0
1653663910000|2022-05-27 15:05:10|55.05|52.65|54.9|52.5|55.05|52.65|54.9|52.5|0
1653663920000|2022-05-27 15:05:20|55.13|52.73|55.13|52.73|55.21|52.81|55.05|52.65|0
1653663930000|2022-05-27 15:05:30|54.97|52.57|54.66|52.26|54.97|52.57|54.66|52.26|0
1653663940000|2022-05-27 15:05:40|54.74|52.34|54.58|52.18|54.74|52.34|54.58|52.18|0
1653663950000|2022-05-27 15:05:50|54.5|52.1|54.42|52.02|54.5|52.1|54.42|52.02|0
1653663960000|2022-05-27 15:06:00|54.5|52.1|54.34|51.94|54.58|52.18|54.34|51.94|0
1653663970000|2022-05-27 15:06:10|54.42|52.02|54.42|52.02|54.42|52.02|54.26|51.86|0
1653663980000|2022-05-27 15:06:20|54.5|52.1|54.34|51.94|54.5|52.1|54.26|51.86|0
1653663990000|2022-05-27 15:06:30|54.03|51.63|54.18|51.78|54.18|51.78|53.95|51.55|0
1653664000000|2022-05-27 15:06:40|54.03|51.63|53.87|51.47|54.11|51.71|53.87|51.47|0
1653664010000|2022-05-27 15:06:50|53.79|51.39|53.71|51.31|53.79|51.39|53.64|51.24|0
1653664020000|2022-05-27 15:07:00|53.64|51.24|53.71|51.31|53.71|51.31|53.64|51.24|0
1653664030000|2022-05-27 15:07:10|53.64|51.24|53.71|51.31|53.71|51.31|53.64|51.24|0
1653664040000|2022-05-27 15:07:20|53.87|51.47|53.87|51.47|53.87|51.47|53.71|51.31|0
1653664050000|2022-05-27 15:07:30|53.79|51.39|53.71|51.31|53.79|51.39|53.71|51.31|0
1653664060000|2022-05-27 15:07:40|53.79|51.39|53.87|51.47|53.95|51.55|53.79|51.39|0
1653664070000|2022-05-27 15:07:50|53.95|51.55|53.64|51.24|53.95|51.55|53.64|51.24|0
1653664080000|2022-05-27 15:08:00|53.71|51.31|53.71|51.31|53.71|51.31|53.64|51.24|0
1653664090000|2022-05-27 15:08:10|53.48|51.08|53.56|51.16|53.64|51.24|53.48|51.08|0
1653664100000|2022-05-27 15:08:20|53.63|51.23|53.71|51.31|53.79|51.39|53.63|51.23|0
1653664110000|2022-05-27 15:08:30|53.87|51.47|53.79|51.39|53.95|51.55|53.79|51.39|0
1653664120000|2022-05-27 15:08:40|53.71|51.31|53.71|51.31|53.87|51.47|53.71|51.31|0
1653664130000|2022-05-27 15:08:50|53.56|51.16|53.63|51.23|53.63|51.23|53.56|51.16|0
1653664140000|2022-05-27 15:09:00|53.71|51.31|53.63|51.23|53.79|51.39|53.63|51.23|0
1653664150000|2022-05-27 15:09:10|53.71|51.31|53.95|51.55|53.95|51.55|53.63|51.23|0
1653664160000|2022-05-27 15:09:20|54.18|51.78|54.02|51.62|54.18|51.78|54.02|51.62|0
1653664170000|2022-05-27 15:09:30|53.87|51.47|53.71|51.31|53.87|51.47|53.71|51.31|0
1653664180000|2022-05-27 15:09:40|53.56|51.16|53.71|51.31|53.71|51.31|53.56|51.16|0
1653664190000|2022-05-27 15:09:50|53.63|51.23|53.48|51.08|53.63|51.23|53.48|51.08|0
1653664200000|2022-05-27 15:10:00|53.4|51|53.55|51.15|53.55|51.15|53.24|50.84|0
1653664210000|2022-05-27 15:10:10|53.63|51.23|53.48|51.08|53.63|51.23|53.48|51.08|0
1653664220000|2022-05-27 15:10:20|53.55|51.15|53.71|51.31|53.71|51.31|53.55|51.15|0
1653664230000|2022-05-27 15:10:30|53.79|51.39|53.32|50.92|53.79|51.39|53.32|50.92|0
1653664240000|2022-05-27 15:10:40|53.55|51.15|53.55|51.15|53.55|51.15|53.55|51.15|0
1653664250000|2022-05-27 15:10:50|53.4|51|53.09|50.69|53.4|51|53.09|50.69|0
1653664260000|2022-05-27 15:11:00|53.13|50.73|53.01|50.61|53.13|50.73|53.01|50.61|0
1653664270000|2022-05-27 15:11:10|52.86|50.46|52.93|50.53|52.93|50.53|52.86|50.46|0
1653664280000|2022-05-27 15:11:20|53.09|50.69|52.93|50.53|53.09|50.69|52.93|50.53|0
1653664290000|2022-05-27 15:11:30|52.86|50.46|52.86|50.46|52.86|50.46|52.7|50.3|0
1653664300000|2022-05-27 15:11:40|52.7|50.3|52.7|50.3|52.7|50.3|52.63|50.23|0
1653664310000|2022-05-27 15:11:50|52.63|50.23|52.63|50.23|52.63|50.23|52.59|50.19|0
1653664320000|2022-05-27 15:12:00|52.55|50.15|52.47|50.07|52.63|50.23|52.47|50.07|0
1653664330000|2022-05-27 15:12:10|52.4|50|52.4|50|52.4|50|52.32|49.92|0
1653664340000|2022-05-27 15:12:20|52.32|49.92|52.47|50.07|52.47|50.07|52.32|49.92|0
1653664350000|2022-05-27 15:12:30|52.55|50.15|52.62|50.22|52.62|50.22|52.47|50.07|0
1653664360000|2022-05-27 15:12:40|52.47|50.07|52.32|49.92|52.47|50.07|52.24|49.84|0
1653664370000|2022-05-27 15:12:50|52.24|49.84|52.24|49.84|52.32|49.92|52.17|49.77|0
1653664380000|2022-05-27 15:13:00|52.39|49.99|52.28|49.88|52.47|50.07|52.28|49.88|0
1653664390000|2022-05-27 15:13:10|52.24|49.84|52.32|49.92|52.47|50.07|52.24|49.84|0
1653664400000|2022-05-27 15:13:20|52.24|49.84|52.32|49.92|52.32|49.92|52.24|49.84|0
1653664410000|2022-05-27 15:13:30|52.24|49.84|52.24|49.84|52.24|49.84|52.09|49.69|0
1653664420000|2022-05-27 15:13:40|52.16|49.76|52.24|49.84|52.24|49.84|52.16|49.76|0
1653664430000|2022-05-27 15:13:50|52.09|49.69|52.24|49.84|52.24|49.84|52.09|49.69|0
1653664440000|2022-05-27 15:14:00|52.16|49.76|52.24|49.84|52.32|49.92|52.16|49.76|0
1653664450000|2022-05-27 15:14:10|52.16|49.76|52.32|49.92|52.32|49.92|52.09|49.69|0
1653664460000|2022-05-27 15:14:20|52.39|49.99|52.7|50.3|52.7|50.3|52.39|49.99|0
1653664470000|2022-05-27 15:14:30|52.62|50.22|52.32|49.92|52.62|50.22|52.32|49.92|0
1653664480000|2022-05-27 15:14:40|52.39|49.99|52.32|49.92|52.39|49.99|52.24|49.84|0
1653664490000|2022-05-27 15:14:50|52.24|49.84|52.16|49.76|52.24|49.84|52.16|49.76|0
1653664500000|2022-05-27 15:15:00|52.32|49.92|52.31|49.91|52.39|49.99|52.31|49.91|0
1653664510000|2022-05-27 15:15:10|52.54|50.14|52.39|49.99|52.54|50.14|52.39|49.99|0
1653664520000|2022-05-27 15:15:20|52.62|50.22|52.24|49.84|52.62|50.22|52.24|49.84|0
1653664530000|2022-05-27 15:15:30|52.16|49.76|52.39|49.99|52.39|49.99|52.16|49.76|0
1653664540000|2022-05-27 15:15:40|52.47|50.07|52.16|49.76|52.47|50.07|52.16|49.76|0
1653664550000|2022-05-27 15:15:50|52.09|49.69|52.01|49.61|52.09|49.69|52.01|49.61|0
1653664560000|2022-05-27 15:16:00|51.93|49.53|51.86|49.46|51.93|49.53|51.86|49.46|0
1653664570000|2022-05-27 15:16:10|51.71|49.31|51.71|49.31|51.86|49.46|51.71|49.31|0
1653664580000|2022-05-27 15:16:20|51.63|49.23|51.71|49.31|51.86|49.46|51.63|49.23|0
1653664590000|2022-05-27 15:16:30|51.63|49.23|51.59|49.19|51.63|49.23|51.55|49.15|0
1653664600000|2022-05-27 15:16:40|51.55|49.15|51.55|49.15|51.55|49.15|51.48|49.08|0
1653664610000|2022-05-27 15:16:50|51.48|49.08|51.4|49|51.48|49.08|51.4|49|0
1653664620000|2022-05-27 15:17:00|51.48|49.08|51.18|48.78|51.52|49.12|51.18|48.78|0
1653664630000|2022-05-27 15:17:10|51.1|48.7|51.4|49|51.4|49|51.1|48.7|0
1653664640000|2022-05-27 15:17:20|51.25|48.85|51.4|49|51.4|49|51.25|48.85|0
1653664650000|2022-05-27 15:17:30|51.48|49.08|51.48|49.08|51.48|49.08|51.48|49.08|0
1653664660000|2022-05-27 15:17:40|51.7|49.3|51.33|48.93|51.7|49.3|51.33|48.93|0
1653664670000|2022-05-27 15:17:50|51.4|49|51.55|49.15|51.55|49.15|51.4|49|0
1653664680000|2022-05-27 15:18:00|51.48|49.08|51.85|49.45|51.85|49.45|51.48|49.08|0
1653664690000|2022-05-27 15:18:10|51.93|49.53|51.55|49.15|51.93|49.53|51.55|49.15|0
1653664700000|2022-05-27 15:18:20|51.78|49.38|51.55|49.15|51.78|49.38|51.48|49.08|0
1653664710000|2022-05-27 15:18:30|51.63|49.23|51.67|49.27|51.7|49.3|51.63|49.23|0
1653664720000|2022-05-27 15:18:40|51.7|49.3|51.7|49.3|51.7|49.3|51.55|49.15|0
1653664730000|2022-05-27 15:18:50|51.63|49.23|51.55|49.15|51.63|49.23|51.55|49.15|0
1653664740000|2022-05-27 15:19:00|51.47|49.07|51.63|49.23|51.63|49.23|51.47|49.07|0
1653664750000|2022-05-27 15:19:10|51.55|49.15|51.55|49.15|51.55|49.15|51.47|49.07|0
1653664760000|2022-05-27 15:19:20|51.47|49.07|51.4|49|51.55|49.15|51.4|49|0
1653664770000|2022-05-27 15:19:30|51.47|49.07|51.4|49|51.47|49.07|51.4|49|0
1653664780000|2022-05-27 15:19:40|51.32|48.92|51.32|48.92|51.4|49|51.32|48.92|0
1653664790000|2022-05-27 15:19:50|51.4|49|51.62|49.22|51.7|49.3|51.4|49|0
1653664800000|2022-05-27 15:20:00|51.55|49.15|51.78|49.38|51.78|49.38|51.55|49.15|0
1653664810000|2022-05-27 15:20:10|51.85|49.45|51.85|49.45|51.93|49.53|51.85|49.45|0
1653664820000|2022-05-27 15:20:20|51.93|49.53|51.85|49.45|51.93|49.53|51.85|49.45|0
1653664830000|2022-05-27 15:20:30|51.77|49.37|51.85|49.45|51.85|49.45|51.7|49.3|0
1653664840000|2022-05-27 15:20:40|51.93|49.53|52|49.6|52|49.6|51.85|49.45|0
1653664850000|2022-05-27 15:20:50|51.93|49.53|51.85|49.45|51.93|49.53|51.77|49.37|0
1653664860000|2022-05-27 15:21:00|51.77|49.37|51.85|49.45|51.85|49.45|51.7|49.3|0
1653664870000|2022-05-27 15:21:10|51.77|49.37|51.47|49.07|51.77|49.37|51.47|49.07|0
1653664880000|2022-05-27 15:21:20|51.4|49|51.25|48.85|51.4|49|51.25|48.85|0
1653664890000|2022-05-27 15:21:30|51.32|48.92|51.17|48.77|51.4|49|51.17|48.77|0
1653664900000|2022-05-27 15:21:40|51.1|48.7|51.02|48.62|51.1|48.7|51.02|48.62|0
1653664910000|2022-05-27 15:21:50|50.95|48.55|51.17|48.77|51.17|48.77|50.95|48.55|0
1653664920000|2022-05-27 15:22:00|51.09|48.69|51.09|48.69|51.24|48.84|51.09|48.69|0
1653664930000|2022-05-27 15:22:10|51.02|48.62|51.09|48.69|51.09|48.69|51.02|48.62|0
1653664940000|2022-05-27 15:22:20|51.17|48.77|51.09|48.69|51.17|48.77|51.09|48.69|0
1653664950000|2022-05-27 15:22:30|51.17|48.77|51.02|48.62|51.17|48.77|51.02|48.62|0
1653664960000|2022-05-27 15:22:40|51.09|48.69|51.09|48.69|51.09|48.69|51.02|48.62|0
1653664970000|2022-05-27 15:22:50|51.17|48.77|51.02|48.62|51.17|48.77|51.02|48.62|0
1653664980000|2022-05-27 15:23:00|51.09|48.69|51.17|48.77|51.24|48.84|51.09|48.69|0
1653664990000|2022-05-27 15:23:10|51.39|48.99|51.39|48.99|51.39|48.99|51.32|48.92|0
1653665000000|2022-05-27 15:23:20|51.47|49.07|51.32|48.92|51.47|49.07|51.32|48.92|0
1653665010000|2022-05-27 15:23:30|51.39|48.99|51.39|48.99|51.47|49.07|51.39|48.99|0
1653665020000|2022-05-27 15:23:40|51.32|48.92|51.47|49.07|51.47|49.07|51.32|48.92|0
1653665030000|2022-05-27 15:23:50|51.39|48.99|51.39|48.99|51.47|49.07|51.39|48.99|0
1653665040000|2022-05-27 15:24:00|51.47|49.07|51.47|49.07|51.54|49.14|51.47|49.07|0
1653665050000|2022-05-27 15:24:10|51.54|49.14|51.47|49.07|51.54|49.14|51.47|49.07|0
1653665060000|2022-05-27 15:24:20|51.39|48.99|51.39|48.99|51.47|49.07|51.39|48.99|0
1653665070000|2022-05-27 15:24:30|51.24|48.84|51.47|49.07|51.47|49.07|51.24|48.84|0
1653665080000|2022-05-27 15:24:40|51.54|49.14|51.54|49.14|51.54|49.14|51.47|49.07|0
1653665090000|2022-05-27 15:24:50|51.47|49.07|51.47|49.07|51.54|49.14|51.47|49.07|0
1653665100000|2022-05-27 15:25:00|51.54|49.14|51.39|48.99|51.54|49.14|51.39|48.99|0
1653665110000|2022-05-27 15:25:10|51.47|49.07|51.58|49.18|51.58|49.18|51.39|48.99|0
1653665120000|2022-05-27 15:25:20|51.62|49.22|51.92|49.52|51.92|49.52|51.62|49.22|0
1653665130000|2022-05-27 15:25:30|52.07|49.67|51.92|49.52|52.07|49.67|51.92|49.52|0
1653665140000|2022-05-27 15:25:40|52.07|49.67|52.07|49.67|52.38|49.98|52.07|49.67|0
1653665150000|2022-05-27 15:25:50|52.22|49.82|51.92|49.52|52.22|49.82|51.92|49.52|0
1653665160000|2022-05-27 15:26:00|51.99|49.59|51.84|49.44|52.07|49.67|51.84|49.44|0
1653665170000|2022-05-27 15:26:10|51.88|49.48|51.84|49.44|51.88|49.48|51.69|49.29|0
1653665180000|2022-05-27 15:26:20|51.99|49.59|52.15|49.75|52.15|49.75|51.99|49.59|0
1653665190000|2022-05-27 15:26:30|52.22|49.82|52.3|49.9|52.37|49.97|52.22|49.82|0
1653665200000|2022-05-27 15:26:40|52.37|49.97|52.45|50.05|52.53|50.13|52.37|49.97|0
1653665210000|2022-05-27 15:26:50|52.6|50.2|52.57|50.17|52.6|50.2|52.45|50.05|0
1653665220000|2022-05-27 15:27:00|52.45|50.05|52.14|49.74|52.45|50.05|52.14|49.74|0
1653665230000|2022-05-27 15:27:10|52.22|49.82|52.22|49.82|52.22|49.82|52.22|49.82|0
1653665240000|2022-05-27 15:27:20|52.14|49.74|52.18|49.78|52.18|49.78|52.07|49.67|0
1653665250000|2022-05-27 15:27:30|52.22|49.82|52.22|49.82|52.22|49.82|52.14|49.74|0
1653665260000|2022-05-27 15:27:40|52.07|49.67|52.3|49.9|52.3|49.9|52.07|49.67|0
1653665270000|2022-05-27 15:27:50|52.22|49.82|52.14|49.74|52.22|49.82|52.14|49.74|0
1653665280000|2022-05-27 15:28:00|52.07|49.67|52.07|49.67|52.07|49.67|51.99|49.59|0
1653665290000|2022-05-27 15:28:10|52.22|49.82|52.14|49.74|52.22|49.82|51.99|49.59|0
1653665300000|2022-05-27 15:28:20|51.99|49.59|52.07|49.67|52.07|49.67|51.99|49.59|0
1653665310000|2022-05-27 15:28:30|51.99|49.59|51.91|49.51|51.99|49.59|51.84|49.44|0
1653665320000|2022-05-27 15:28:40|51.99|49.59|51.99|49.59|51.99|49.59|51.99|49.59|0
1653665330000|2022-05-27 15:28:50|52.14|49.74|52.14|49.74|52.14|49.74|52.14|49.74|0
1653665340000|2022-05-27 15:29:00|52.07|49.67|52.07|49.67|52.14|49.74|51.99|49.59|0
1653665350000|2022-05-27 15:29:10|51.99|49.59|51.91|49.51|51.99|49.59|51.91|49.51|0
1653665360000|2022-05-27 15:29:20|51.99|49.59|52.07|49.67|52.07|49.67|51.99|49.59|0
1653665370000|2022-05-27 15:29:30|52.14|49.74|51.99|49.59|52.14|49.74|51.91|49.51|0
1653665380000|2022-05-27 15:29:40|51.88|49.48|51.76|49.36|51.99|49.59|51.76|49.36|0
1653665390000|2022-05-27 15:29:50|51.69|49.29|51.88|49.48|51.88|49.48|51.69|49.29|0
1653665400000|2022-05-27 15:30:00|51.76|49.36|51.91|49.51|51.91|49.51|51.69|49.29|0
1653665410000|2022-05-27 15:30:10|51.84|49.44|51.84|49.44|51.84|49.44|51.68|49.28|0
1653665420000|2022-05-27 15:30:20|51.91|49.51|51.84|49.44|51.91|49.51|51.76|49.36|0
1653665430000|2022-05-27 15:30:30|51.76|49.36|51.68|49.28|51.84|49.44|51.68|49.28|0
1653665440000|2022-05-27 15:30:40|51.76|49.36|51.61|49.21|51.76|49.36|51.61|49.21|0
1653665450000|2022-05-27 15:30:50|51.46|49.06|51.46|49.06|51.61|49.21|51.46|49.06|0
1653665460000|2022-05-27 15:31:00|51.53|49.13|51.46|49.06|51.53|49.13|51.38|48.98|0
1653665470000|2022-05-27 15:31:10|51.38|48.98|51.31|48.91|51.46|49.06|51.31|48.91|0
1653665480000|2022-05-27 15:31:20|51.46|49.06|51.38|48.98|51.46|49.06|51.38|48.98|0
1653665490000|2022-05-27 15:31:30|51.68|49.28|51.76|49.36|51.83|49.43|51.68|49.28|0
1653665500000|2022-05-27 15:31:40|51.99|49.59|51.61|49.21|51.99|49.59|51.61|49.21|0
1653665510000|2022-05-27 15:31:50|51.53|49.13|51.53|49.13|51.53|49.13|51.53|49.13|0
1653665520000|2022-05-27 15:32:00|51.46|49.06|51.38|48.98|51.46|49.06|51.38|48.98|0
1653665530000|2022-05-27 15:32:10|51.46|49.06|51.3|48.9|51.46|49.06|51.3|48.9|0
1653665540000|2022-05-27 15:32:20|51.23|48.83|51.23|48.83|51.38|48.98|51.23|48.83|0
1653665550000|2022-05-27 15:32:30|51.3|48.9|51.45|49.05|51.46|49.06|51.3|48.9|0
1653665560000|2022-05-27 15:32:40|51.3|48.9|51.23|48.83|51.3|48.9|51.08|48.68|0
1653665570000|2022-05-27 15:32:50|51.27|48.87|51.08|48.68|51.27|48.87|51.08|48.68|0
1653665580000|2022-05-27 15:33:00|51|48.6|51.23|48.83|51.23|48.83|51|48.6|0
1653665590000|2022-05-27 15:33:10|51.15|48.75|51.08|48.68|51.23|48.83|51.08|48.68|0
1653665600000|2022-05-27 15:33:20|51.15|48.75|51.27|48.87|51.3|48.9|51.15|48.75|0
1653665610000|2022-05-27 15:33:30|51.15|48.75|51.08|48.68|51.15|48.75|51|48.6|0
1653665620000|2022-05-27 15:33:40|51|48.6|51|48.6|51.08|48.68|51|48.6|0
1653665630000|2022-05-27 15:33:50|50.93|48.53|50.82|48.42|50.93|48.53|50.82|48.42|0
1653665640000|2022-05-27 15:34:00|50.93|48.53|50.85|48.45|51|48.6|50.85|48.45|0
1653665650000|2022-05-27 15:34:10|51.08|48.68|51.23|48.83|51.23|48.83|51.08|48.68|0
1653665660000|2022-05-27 15:34:20|51.3|48.9|51.3|48.9|51.3|48.9|51.23|48.83|0
1653665670000|2022-05-27 15:34:30|51.23|48.83|51.3|48.9|51.3|48.9|51.08|48.68|0
1653665680000|2022-05-27 15:34:40|51.45|49.05|51.38|48.98|51.53|49.13|51.38|48.98|0
1653665690000|2022-05-27 15:34:50|51.45|49.05|51.38|48.98|51.45|49.05|51.34|48.94|0
1653665700000|2022-05-27 15:35:00|51.45|49.05|51.6|49.2|51.75|49.35|51.45|49.05|0
1653665710000|2022-05-27 15:35:10|51.68|49.28|51.53|49.13|51.75|49.35|51.53|49.13|0
1653665720000|2022-05-27 15:35:20|51.45|49.05|51.41|49.01|51.45|49.05|51.41|49.01|0
1653665730000|2022-05-27 15:35:30|51.3|48.9|51.22|48.82|51.3|48.9|51.15|48.75|0
1653665740000|2022-05-27 15:35:40|51.38|48.98|51.07|48.67|51.38|48.98|51.07|48.67|0
1653665750000|2022-05-27 15:35:50|51.22|48.82|51.07|48.67|51.22|48.82|51.07|48.67|0
1653665760000|2022-05-27 15:36:00|51.22|48.82|51.15|48.75|51.22|48.82|51.15|48.75|0
1653665770000|2022-05-27 15:36:10|51.07|48.67|51.15|48.75|51.15|48.75|51.07|48.67|0
1653665780000|2022-05-27 15:36:20|51.22|48.82|51.9|49.5|52.06|49.66|51.22|48.82|0
1653665790000|2022-05-27 15:36:30|51.98|49.58|51.9|49.5|51.98|49.58|51.75|49.35|0
1653665800000|2022-05-27 15:36:40|51.98|49.58|51.98|49.58|52.05|49.65|51.98|49.58|0
1653665810000|2022-05-27 15:36:50|51.9|49.5|52.13|49.73|52.13|49.73|51.9|49.5|0
1653665820000|2022-05-27 15:37:00|52.21|49.81|52.28|49.88|52.44|50.04|52.21|49.81|0
1653665830000|2022-05-27 15:37:10|52.25|49.85|52.28|49.88|52.36|49.96|52.25|49.85|0
1653665840000|2022-05-27 15:37:20|52.21|49.81|51.98|49.58|52.21|49.81|51.98|49.58|0
1653665850000|2022-05-27 15:37:30|51.29|48.89|51.36|48.96|51.36|48.96|51.21|48.81|0
1653665860000|2022-05-27 15:37:40|51.29|48.89|51.29|48.89|51.29|48.89|51.29|48.89|0
1653665870000|2022-05-27 15:37:50|51.36|48.96|51.36|48.96|51.36|48.96|51.29|48.89|0
1653665880000|2022-05-27 15:38:00|51.29|48.89|51.06|48.66|51.29|48.89|51.06|48.66|0
1653665890000|2022-05-27 15:38:10|51.14|48.74|51.06|48.66|51.14|48.74|50.99|48.59|0
1653665900000|2022-05-27 15:38:20|50.91|48.51|50.91|48.51|50.91|48.51|50.91|48.51|0
1653665910000|2022-05-27 15:38:30|50.95|48.55|50.98|48.58|50.98|48.58|50.91|48.51|0
1653665920000|2022-05-27 15:38:40|51.06|48.66|50.83|48.43|51.06|48.66|50.83|48.43|0
1653665930000|2022-05-27 15:38:50|50.98|48.58|50.98|48.58|50.98|48.58|50.83|48.43|0
1653665940000|2022-05-27 15:39:00|50.91|48.51|50.76|48.36|50.91|48.51|50.76|48.36|0
1653665950000|2022-05-27 15:39:10|50.83|48.43|50.98|48.58|50.98|48.58|50.83|48.43|0
1653665960000|2022-05-27 15:39:20|50.91|48.51|51.06|48.66|51.06|48.66|50.91|48.51|0
1653665970000|2022-05-27 15:39:30|50.95|48.55|50.83|48.43|50.95|48.55|50.83|48.43|0
1653665980000|2022-05-27 15:39:40|50.76|48.36|50.91|48.51|50.91|48.51|50.76|48.36|0
1653665990000|2022-05-27 15:39:50|50.83|48.43|51.06|48.66|51.06|48.66|50.83|48.43|0
1653666000000|2022-05-27 15:40:00|50.98|48.58|51.06|48.66|51.13|48.73|50.98|48.58|0
1653666010000|2022-05-27 15:40:10|51.13|48.73|51.21|48.81|51.21|48.81|51.13|48.73|0
1653666020000|2022-05-27 15:40:20|51.13|48.73|51.13|48.73|51.21|48.81|51.13|48.73|0
1653666030000|2022-05-27 15:40:30|51.21|48.81|51.1|48.7|51.21|48.81|51.1|48.7|0
1653666040000|2022-05-27 15:40:40|51.06|48.66|50.98|48.58|51.06|48.66|50.91|48.51|0
1653666050000|2022-05-27 15:40:50|50.91|48.51|50.83|48.43|50.91|48.51|50.83|48.43|0
1653666060000|2022-05-27 15:41:00|50.76|48.36|50.91|48.51|50.91|48.51|50.76|48.36|0
1653666070000|2022-05-27 15:41:10|50.83|48.43|51.06|48.66|51.06|48.66|50.83|48.43|0
1653666080000|2022-05-27 15:41:20|50.98|48.58|50.98|48.58|50.98|48.58|50.91|48.51|0
1653666090000|2022-05-27 15:41:30|50.83|48.43|50.68|48.28|50.83|48.43|50.68|48.28|0
1653666100000|2022-05-27 15:41:40|50.6|48.2|50.46|48.06|50.6|48.2|50.46|48.06|0
1653666110000|2022-05-27 15:41:50|50.53|48.13|50.38|47.98|50.53|48.13|50.38|47.98|0
1653666120000|2022-05-27 15:42:00|50.31|47.91|50.45|48.05|50.53|48.13|50.31|47.91|0
1653666130000|2022-05-27 15:42:10|50.38|47.98|50.45|48.05|50.53|48.13|50.38|47.98|0
1653666140000|2022-05-27 15:42:20|50.38|47.98|50.3|47.9|50.38|47.98|50.3|47.9|0
1653666150000|2022-05-27 15:42:30|50.38|47.98|50.3|47.9|50.38|47.98|50.3|47.9|0
1653666160000|2022-05-27 15:42:40|50.23|47.83|49.86|47.46|50.23|47.83|49.86|47.46|0
1653666170000|2022-05-27 15:42:50|49.78|47.38|49.78|47.38|49.86|47.46|49.78|47.38|0
1653666180000|2022-05-27 15:43:00|49.64|47.24|49.78|47.38|49.78|47.38|49.64|47.24|0
1653666190000|2022-05-27 15:43:10|49.71|47.31|49.64|47.24|49.71|47.31|49.64|47.24|0
1653666200000|2022-05-27 15:43:20|49.71|47.31|49.56|47.16|49.71|47.31|49.56|47.16|0
1653666210000|2022-05-27 15:43:30|49.64|47.24|49.42|47.02|49.64|47.24|49.42|47.02|0
1653666220000|2022-05-27 15:43:40|49.49|47.09|49.56|47.16|49.56|47.16|49.49|47.09|0
1653666230000|2022-05-27 15:43:50|49.49|47.09|49.27|46.87|49.49|47.09|49.27|46.87|0
1653666240000|2022-05-27 15:44:00|49.19|46.79|49.27|46.87|49.27|46.87|49.19|46.79|0
1653666250000|2022-05-27 15:44:10|49.34|46.94|49.41|47.01|49.49|47.09|49.34|46.94|0
1653666260000|2022-05-27 15:44:20|49.56|47.16|49.71|47.31|49.71|47.31|49.56|47.16|0
1653666270000|2022-05-27 15:44:30|49.78|47.38|49.78|47.38|49.78|47.38|49.78|47.38|0
1653666280000|2022-05-27 15:44:40|49.86|47.46|49.93|47.53|49.93|47.53|49.78|47.38|0
1653666290000|2022-05-27 15:44:50|49.86|47.46|49.86|47.46|49.86|47.46|49.78|47.38|0
1653666300000|2022-05-27 15:45:00|49.93|47.53|49.93|47.53|49.93|47.53|49.78|47.38|0
1653666310000|2022-05-27 15:45:10|50|47.6|49.78|47.38|50.15|47.75|49.78|47.38|0
1653666320000|2022-05-27 15:45:20|49.75|47.35|49.71|47.31|49.75|47.35|49.63|47.23|0
1653666330000|2022-05-27 15:45:30|49.78|47.38|49.41|47.01|49.78|47.38|49.41|47.01|0
1653666340000|2022-05-27 15:45:40|49.49|47.09|49.49|47.09|49.56|47.16|49.49|47.09|0
1653666350000|2022-05-27 15:45:50|49.41|47.01|49.41|47.01|49.41|47.01|49.34|46.94|0
1653666360000|2022-05-27 15:46:00|49.34|46.94|49.26|46.86|49.49|47.09|49.26|46.86|0
1653666370000|2022-05-27 15:46:10|49.41|47.01|49.26|46.86|49.41|47.01|49.26|46.86|0
1653666380000|2022-05-27 15:46:20|49.34|46.94|49.26|46.86|49.34|46.94|49.19|46.79|0
1653666390000|2022-05-27 15:46:30|49.19|46.79|49.19|46.79|49.26|46.86|49.19|46.79|0
1653666400000|2022-05-27 15:46:40|49.12|46.72|49.04|46.64|49.12|46.72|48.97|46.57|0
1653666410000|2022-05-27 15:46:50|48.9|46.5|48.97|46.57|48.97|46.57|48.9|46.5|0
1653666420000|2022-05-27 15:47:00|49.01|46.61|48.9|46.5|49.01|46.61|48.9|46.5|0
1653666430000|2022-05-27 15:47:10|48.97|46.57|48.97|46.57|48.97|46.57|48.9|46.5|0
1653666440000|2022-05-27 15:47:20|49.04|46.64|49.04|46.64|49.12|46.72|49.04|46.64|0
1653666450000|2022-05-27 15:47:30|49.12|46.72|49.12|46.72|49.12|46.72|48.97|46.57|0
1653666460000|2022-05-27 15:47:40|49.19|46.79|49.12|46.72|49.19|46.79|49.04|46.64|0
1653666470000|2022-05-27 15:47:50|49.19|46.79|49.12|46.72|49.19|46.79|49.12|46.72|0
1653666480000|2022-05-27 15:48:00|49.19|46.79|49.04|46.64|49.19|46.79|48.97|46.57|0
1653666490000|2022-05-27 15:48:10|49.12|46.72|49.19|46.79|49.19|46.79|49.04|46.64|0
1653666500000|2022-05-27 15:48:20|49.12|46.72|49.19|46.79|49.19|46.79|49.11|46.71|0
1653666510000|2022-05-27 15:48:30|49.11|46.71|49.04|46.64|49.11|46.71|49.04|46.64|0
1653666520000|2022-05-27 15:48:40|48.97|46.57|48.9|46.5|48.97|46.57|48.9|46.5|0
1653666530000|2022-05-27 15:48:50|48.97|46.57|49.19|46.79|49.26|46.86|48.9|46.5|0
1653666540000|2022-05-27 15:49:00|49.11|46.71|49.26|46.86|49.41|47.01|49.11|46.71|0
1653666550000|2022-05-27 15:49:10|49.19|46.79|49.11|46.71|49.19|46.79|49.11|46.71|0
1653666560000|2022-05-27 15:49:20|49.04|46.64|49.11|46.71|49.11|46.71|49.04|46.64|0
1653666570000|2022-05-27 15:49:30|49.04|46.64|49.04|46.64|49.04|46.64|48.97|46.57|0
1653666580000|2022-05-27 15:49:40|48.97|46.57|48.82|46.42|48.97|46.57|48.82|46.42|0
1653666590000|2022-05-27 15:49:50|48.89|46.49|49.11|46.71|49.11|46.71|48.89|46.49|0
1653666600000|2022-05-27 15:50:00|49.04|46.64|48.97|46.57|49.04|46.64|48.97|46.57|0
1653666610000|2022-05-27 15:50:10|48.89|46.49|48.89|46.49|48.89|46.49|48.89|46.49|0
1653666620000|2022-05-27 15:50:20|48.82|46.42|48.75|46.35|48.82|46.42|48.75|46.35|0
1653666630000|2022-05-27 15:50:30|48.82|46.42|48.89|46.49|48.89|46.49|48.82|46.42|0
1653666640000|2022-05-27 15:50:40|48.97|46.57|48.97|46.57|48.97|46.57|48.97|46.57|0
1653666650000|2022-05-27 15:50:50|48.89|46.49|49.04|46.64|49.04|46.64|48.89|46.49|0
1653666660000|2022-05-27 15:51:00|49.11|46.71|49.11|46.71|49.11|46.71|49.04|46.64|0
1653666670000|2022-05-27 15:51:10|49.26|46.86|49.26|46.86|49.26|46.86|49.11|46.71|0
1653666680000|2022-05-27 15:51:20|49.18|46.78|49.33|46.93|49.33|46.93|49.18|46.78|0
1653666690000|2022-05-27 15:51:30|49.26|46.86|49.18|46.78|49.26|46.86|49.18|46.78|0
1653666700000|2022-05-27 15:51:40|49.11|46.71|48.96|46.56|49.11|46.71|48.96|46.56|0
1653666710000|2022-05-27 15:51:50|48.89|46.49|48.89|46.49|48.96|46.56|48.89|46.49|0
1653666720000|2022-05-27 15:52:00|48.86|46.46|48.74|46.34|48.86|46.46|48.74|46.34|0
1653666730000|2022-05-27 15:52:10|48.67|46.27|48.74|46.34|48.89|46.49|48.67|46.27|0
1653666740000|2022-05-27 15:52:20|48.82|46.42|49.04|46.64|49.04|46.64|48.82|46.42|0
1653666750000|2022-05-27 15:52:30|49|46.6|49.04|46.64|49.04|46.64|49|46.6|0
1653666760000|2022-05-27 15:52:40|49.11|46.71|49.04|46.64|49.11|46.71|49.04|46.64|0
1653666770000|2022-05-27 15:52:50|49.11|46.71|49.11|46.71|49.11|46.71|49.04|46.64|0
1653666780000|2022-05-27 15:53:00|49.04|46.64|49.33|46.93|49.33|46.93|49.04|46.64|0
1653666790000|2022-05-27 15:53:10|49.4|47|49.4|47|49.4|47|49.33|46.93|0
1653666800000|2022-05-27 15:53:20|49.33|46.93|49.11|46.71|49.33|46.93|49.11|46.71|0
1653666810000|2022-05-27 15:53:30|49.25|46.85|49.11|46.71|49.25|46.85|49.11|46.71|0
1653666820000|2022-05-27 15:53:40|48.96|46.56|48.89|46.49|49.03|46.63|48.89|46.49|0
1653666830000|2022-05-27 15:53:50|48.96|46.56|49.25|46.85|49.25|46.85|48.96|46.56|0
1653666840000|2022-05-27 15:54:00|49.03|46.63|48.96|46.56|49.03|46.63|48.96|46.56|0
1653666850000|2022-05-27 15:54:10|48.93|46.53|49.03|46.63|49.03|46.63|48.89|46.49|0
1653666860000|2022-05-27 15:54:20|48.96|46.56|48.89|46.49|49.03|46.63|48.89|46.49|0
1653666870000|2022-05-27 15:54:30|48.96|46.56|49.25|46.85|49.25|46.85|48.96|46.56|0
1653666880000|2022-05-27 15:54:40|49.33|46.93|49.33|46.93|49.33|46.93|49.33|46.93|0
1653666890000|2022-05-27 15:54:50|49.47|47.07|49.25|46.85|49.47|47.07|49.25|46.85|0
1653666900000|2022-05-27 15:55:00|49.33|46.93|49.4|47|49.4|47|49.25|46.85|0
1653666910000|2022-05-27 15:55:10|49.32|46.92|49.4|47|49.4|47|49.32|46.92|0
1653666920000|2022-05-27 15:55:20|49.47|47.07|49.18|46.78|49.47|47.07|49.18|46.78|0
1653666930000|2022-05-27 15:55:30|49.1|46.7|49.18|46.78|49.18|46.78|49.1|46.7|0
1653666940000|2022-05-27 15:55:40|49.25|46.85|49.03|46.63|49.25|46.85|49.03|46.63|0
1653666950000|2022-05-27 15:55:50|48.96|46.56|49.03|46.63|49.03|46.63|48.96|46.56|0
1653666960000|2022-05-27 15:56:00|49.18|46.78|49.25|46.85|49.25|46.85|49.1|46.7|0
1653666970000|2022-05-27 15:56:10|49.18|46.78|49.25|46.85|49.25|46.85|49.18|46.78|0
1653666980000|2022-05-27 15:56:20|49.32|46.92|49.25|46.85|49.4|47|49.25|46.85|0
1653666990000|2022-05-27 15:56:30|49.32|46.92|49.4|47|49.4|47|49.32|46.92|0
1653667000000|2022-05-27 15:56:40|49.32|46.92|49.32|46.92|49.32|46.92|49.32|46.92|0
1653667010000|2022-05-27 15:56:50|49.4|47|49.47|47.07|49.47|47.07|49.4|47|0
1653667020000|2022-05-27 15:57:00|49.4|47|49.32|46.92|49.47|47.07|49.32|46.92|0
1653667030000|2022-05-27 15:57:10|49.4|47|49.62|47.22|49.62|47.22|49.4|47|0
1653667040000|2022-05-27 15:57:20|49.69|47.29|49.4|47|49.69|47.29|49.4|47|0
1653667050000|2022-05-27 15:57:30|49.32|46.92|49.39|46.99|49.4|47|49.32|46.92|0
1653667060000|2022-05-27 15:57:40|49.47|47.07|49.47|47.07|49.47|47.07|49.47|47.07|0
1653667070000|2022-05-27 15:57:50|49.54|47.14|49.54|47.14|49.54|47.14|49.54|47.14|0
1653667080000|2022-05-27 15:58:00|49.51|47.11|49.39|46.99|49.51|47.11|49.32|46.92|0
1653667090000|2022-05-27 15:58:10|49.29|46.89|49.25|46.85|49.32|46.92|49.25|46.85|0
1653667100000|2022-05-27 15:58:20|49.17|46.77|49.25|46.85|49.25|46.85|49.17|46.77|0
1653667110000|2022-05-27 15:58:30|49.32|46.92|49.07|46.67|49.32|46.92|49.07|46.67|0
1653667120000|2022-05-27 15:58:40|49.03|46.63|49.03|46.63|49.1|46.7|49.03|46.63|0
1653667130000|2022-05-27 15:58:50|49.1|46.7|49.17|46.77|49.17|46.77|49.1|46.7|0
1653667140000|2022-05-27 15:59:00|49.1|46.7|49.17|46.77|49.17|46.77|49.1|46.7|0
1653667150000|2022-05-27 15:59:10|49.25|46.85|49.1|46.7|49.25|46.85|49.1|46.7|0
1653667160000|2022-05-27 15:59:20|49.17|46.77|49.25|46.85|49.25|46.85|49.1|46.7|0
1653667170000|2022-05-27 15:59:30|49.1|46.7|49.1|46.7|49.25|46.85|49.1|46.7|0
1653667180000|2022-05-27 15:59:40|49.17|46.77|49.1|46.7|49.17|46.77|49.1|46.7|0
1653667190000|2022-05-27 15:59:50|49.03|46.63|49.03|46.63|49.03|46.63|49.03|46.63|0
1653667200000|2022-05-27 16:00:00|48.95|46.55|48.88|46.48|49.03|46.63|48.88|46.48|0
1653667210000|2022-05-27 16:00:10|48.95|46.55|48.95|46.55|48.95|46.55|48.88|46.48|0
1653667220000|2022-05-27 16:00:20|48.88|46.48|48.88|46.48|48.95|46.55|48.88|46.48|0
1653667230000|2022-05-27 16:00:30|48.73|46.33|48.73|46.33|48.73|46.33|48.66|46.26|0
1653667240000|2022-05-27 16:00:40|48.81|46.41|48.66|46.26|48.81|46.41|48.51|46.11|0
1653667250000|2022-05-27 16:00:50|48.81|46.41|48.59|46.19|48.81|46.41|48.59|46.19|0
1653667260000|2022-05-27 16:01:00|48.66|46.26|48.59|46.19|48.66|46.26|48.51|46.11|0
1653667270000|2022-05-27 16:01:10|48.51|46.11|48.44|46.04|48.59|46.19|48.44|46.04|0
1653667280000|2022-05-27 16:01:20|48.37|45.97|48.3|45.9|48.37|45.97|48.22|45.82|0
1653667290000|2022-05-27 16:01:30|48.22|45.82|48.22|45.82|48.26|45.86|48.22|45.82|0
1653667300000|2022-05-27 16:01:40|48.3|45.9|48.15|45.75|48.3|45.9|48.15|45.75|0
1653667320000|2022-05-27 16:02:00|48.22|45.82|48.3|45.9|48.3|45.9|48.15|45.75|0
1653667330000|2022-05-27 16:02:10|48.51|46.11|48.44|46.04|48.51|46.11|48.44|46.04|0
1653667340000|2022-05-27 16:02:20|48.51|46.11|48.37|45.97|48.51|46.11|48.37|45.97|0
1653667350000|2022-05-27 16:02:30|48.3|45.9|48.3|45.9|48.3|45.9|48.22|45.82|0
1653667360000|2022-05-27 16:02:40|48.22|45.82|48.22|45.82|48.22|45.82|48.15|45.75|0
1653667370000|2022-05-27 16:02:50|48.15|45.75|48.22|45.82|48.29|45.89|48.15|45.75|0
1653667380000|2022-05-27 16:03:00|48.15|45.75|48.15|45.75|48.15|45.75|48.15|45.75|0
1653667390000|2022-05-27 16:03:10|48.08|45.68|48.22|45.82|48.22|45.82|48.08|45.68|0
1653667400000|2022-05-27 16:03:20|48.15|45.75|48.37|45.97|48.37|45.97|48.15|45.75|0
1653667410000|2022-05-27 16:03:30|48.4|46|48.37|45.97|48.4|46|48.37|45.97|0
1653667420000|2022-05-27 16:03:40|48.29|45.89|48.15|45.75|48.29|45.89|48.15|45.75|0
1653667430000|2022-05-27 16:03:50|48.22|45.82|48.22|45.82|48.29|45.89|48.22|45.82|0
1653667440000|2022-05-27 16:04:00|48.29|45.89|48.29|45.89|48.29|45.89|48.29|45.89|0
1653667450000|2022-05-27 16:04:10|48.08|45.68|48.15|45.75|48.15|45.75|48.08|45.68|0
1653667460000|2022-05-27 16:04:20|48.22|45.82|48.22|45.82|48.22|45.82|48.15|45.75|0
1653667470000|2022-05-27 16:04:30|48.29|45.89|48.22|45.82|48.36|45.96|48.22|45.82|0
1653667480000|2022-05-27 16:04:40|48.29|45.89|48.36|45.96|48.36|45.96|48.22|45.82|0
1653667490000|2022-05-27 16:04:50|48.44|46.04|48.44|46.04|48.44|46.04|48.44|46.04|0
1653667500000|2022-05-27 16:05:00|48.51|46.11|48.44|46.04|48.51|46.11|48.44|46.04|0
1653667510000|2022-05-27 16:05:10|48.51|46.11|48.51|46.11|48.51|46.11|48.36|45.96|0
1653667520000|2022-05-27 16:05:20|48.44|46.04|48.44|46.04|48.44|46.04|48.36|45.96|0
1653667530000|2022-05-27 16:05:30|48.51|46.11|48.36|45.96|48.51|46.11|48.36|45.96|0
1653667540000|2022-05-27 16:05:40|48.44|46.04|48.36|45.96|48.44|46.04|48.36|45.96|0
1653667550000|2022-05-27 16:05:50|48.44|46.04|48.51|46.11|48.51|46.11|48.29|45.89|0
1653667560000|2022-05-27 16:06:00|48.43|46.03|48.36|45.96|48.43|46.03|48.36|45.96|0
1653667570000|2022-05-27 16:06:10|48.43|46.03|48.58|46.18|48.58|46.18|48.43|46.03|0
1653667580000|2022-05-27 16:06:20|48.72|46.32|48.8|46.4|48.8|46.4|48.72|46.32|0
1653667590000|2022-05-27 16:06:30|48.87|46.47|48.87|46.47|48.94|46.54|48.87|46.47|0
1653667600000|2022-05-27 16:06:40|48.94|46.54|48.94|46.54|48.94|46.54|48.94|46.54|0
1653667610000|2022-05-27 16:06:50|49.02|46.62|49.02|46.62|49.02|46.62|48.87|46.47|0
1653667620000|2022-05-27 16:07:00|49.01|46.61|49.09|46.69|49.09|46.69|49.01|46.61|0
1653667630000|2022-05-27 16:07:10|49.16|46.76|49.16|46.76|49.23|46.83|49.16|46.76|0
1653667640000|2022-05-27 16:07:20|49.09|46.69|49.09|46.69|49.16|46.76|49.09|46.69|0
1653667650000|2022-05-27 16:07:30|49.16|46.76|49.16|46.76|49.23|46.83|49.16|46.76|0
1653667660000|2022-05-27 16:07:40|49.23|46.83|49.23|46.83|49.23|46.83|49.23|46.83|0
1653667670000|2022-05-27 16:07:50|49.2|46.8|49.01|46.61|49.2|46.8|49.01|46.61|0
1653667680000|2022-05-27 16:08:00|48.94|46.54|49.09|46.69|49.09|46.69|48.87|46.47|0
1653667690000|2022-05-27 16:08:10|48.94|46.54|49.09|46.69|49.09|46.69|48.94|46.54|0
1653667700000|2022-05-27 16:08:20|49.16|46.76|49.16|46.76|49.16|46.76|49.09|46.69|0
1653667710000|2022-05-27 16:08:30|49.23|46.83|49.09|46.69|49.23|46.83|49.09|46.69|0
1653667720000|2022-05-27 16:08:40|49.16|46.76|49.23|46.83|49.23|46.83|49.16|46.76|0
1653667730000|2022-05-27 16:08:50|49.16|46.76|49.16|46.76|49.16|46.76|49.16|46.76|0
1653667740000|2022-05-27 16:09:00|49.01|46.61|48.94|46.54|49.01|46.61|48.94|46.54|0
1653667750000|2022-05-27 16:09:10|49.01|46.61|49.01|46.61|49.01|46.61|48.94|46.54|0
1653667760000|2022-05-27 16:09:20|48.87|46.47|48.87|46.47|48.87|46.47|48.79|46.39|0
1653667770000|2022-05-27 16:09:30|48.79|46.39|48.72|46.32|48.79|46.39|48.72|46.32|0
1653667780000|2022-05-27 16:09:40|48.79|46.39|48.87|46.47|48.87|46.47|48.79|46.39|0
1653667790000|2022-05-27 16:09:50|48.79|46.39|48.72|46.32|48.87|46.47|48.72|46.32|0
1653667800000|2022-05-27 16:10:00|48.79|46.39|48.65|46.25|48.79|46.39|48.65|46.25|0
1653667810000|2022-05-27 16:10:10|48.72|46.32|48.72|46.32|48.79|46.39|48.72|46.32|0
1653667820000|2022-05-27 16:10:20|48.79|46.39|48.79|46.39|48.86|46.46|48.79|46.39|0
1653667830000|2022-05-27 16:10:30|48.72|46.32|48.65|46.25|48.72|46.32|48.65|46.25|0
1653667840000|2022-05-27 16:10:40|48.57|46.17|48.65|46.25|48.65|46.25|48.57|46.17|0
1653667850000|2022-05-27 16:10:50|48.57|46.17|48.65|46.25|48.65|46.25|48.57|46.17|0
1653667860000|2022-05-27 16:11:00|48.57|46.17|48.57|46.17|48.57|46.17|48.5|46.1|0
1653667870000|2022-05-27 16:11:10|48.5|46.1|48.43|46.03|48.5|46.1|48.43|46.03|0
1653667880000|2022-05-27 16:11:20|48.5|46.1|48.43|46.03|48.5|46.1|48.43|46.03|0
1653667890000|2022-05-27 16:11:30|48.35|45.95|48.28|45.88|48.35|45.95|48.21|45.81|0
1653667900000|2022-05-27 16:11:40|48.35|45.95|48.21|45.81|48.43|46.03|48.21|45.81|0
1653667910000|2022-05-27 16:11:50|48.14|45.74|48.14|45.74|48.14|45.74|48.07|45.67|0
1653667920000|2022-05-27 16:12:00|48.21|45.81|48.32|45.92|48.32|45.92|48.21|45.81|0
1653667930000|2022-05-27 16:12:10|48.35|45.95|48.28|45.88|48.35|45.95|48.28|45.88|0
1653667940000|2022-05-27 16:12:20|48.14|45.74|48.21|45.81|48.21|45.81|48.14|45.74|0
1653667950000|2022-05-27 16:12:30|48.14|45.74|48.21|45.81|48.21|45.81|48.14|45.74|0
1653667960000|2022-05-27 16:12:40|48.06|45.66|48.06|45.66|48.28|45.88|48.06|45.66|0
1653667970000|2022-05-27 16:12:50|47.99|45.59|48.06|45.66|48.06|45.66|47.99|45.59|0
1653667980000|2022-05-27 16:13:00|47.99|45.59|48.14|45.74|48.21|45.81|47.99|45.59|0
1653667990000|2022-05-27 16:13:10|48.28|45.88|48.35|45.95|48.35|45.95|48.28|45.88|0
1653668000000|2022-05-27 16:13:20|48.21|45.81|48.35|45.95|48.42|46.02|48.21|45.81|0
1653668010000|2022-05-27 16:13:30|48.28|45.88|48.35|45.95|48.35|45.95|48.28|45.88|0
1653668020000|2022-05-27 16:13:40|48.39|45.99|48.42|46.02|48.42|46.02|48.35|45.95|0
1653668030000|2022-05-27 16:13:50|48.39|45.99|48.57|46.17|48.57|46.17|48.35|45.95|0
1653668040000|2022-05-27 16:14:00|48.5|46.1|48.42|46.02|48.5|46.1|48.42|46.02|0
1653668050000|2022-05-27 16:14:10|48.35|45.95|48.42|46.02|48.42|46.02|48.35|45.95|0
1653668060000|2022-05-27 16:14:20|48.46|46.06|48.42|46.02|48.5|46.1|48.35|45.95|0
1653668070000|2022-05-27 16:14:30|48.35|45.95|48.28|45.88|48.35|45.95|48.28|45.88|0
1653668080000|2022-05-27 16:14:40|48.21|45.81|48.13|45.73|48.21|45.81|48.13|45.73|0
1653668090000|2022-05-27 16:14:50|48.21|45.81|48.21|45.81|48.21|45.81|48.21|45.81|0
1653668100000|2022-05-27 16:15:00|48.28|45.88|48.35|45.95|48.35|45.95|48.28|45.88|0
1653668110000|2022-05-27 16:15:10|48.28|45.88|48.2|45.8|48.35|45.95|48.2|45.8|0
1653668120000|2022-05-27 16:15:20|48.28|45.88|48.28|45.88|48.28|45.88|48.2|45.8|0
1653668130000|2022-05-27 16:15:30|48.2|45.8|48.42|46.02|48.42|46.02|48.2|45.8|0
1653668140000|2022-05-27 16:15:40|48.35|45.95|48.57|46.17|48.57|46.17|48.35|45.95|0
1653668150000|2022-05-27 16:15:50|48.53|46.13|48.57|46.17|48.57|46.17|48.49|46.09|0
1653668160000|2022-05-27 16:16:00|48.49|46.09|48.49|46.09|48.49|46.09|48.49|46.09|0
1653668170000|2022-05-27 16:16:10|48.57|46.17|48.71|46.31|48.71|46.31|48.57|46.17|0
1653668180000|2022-05-27 16:16:20|48.78|46.38|48.86|46.46|48.86|46.46|48.71|46.31|0
1653668190000|2022-05-27 16:16:30|48.78|46.38|48.93|46.53|48.93|46.53|48.78|46.38|0
1653668200000|2022-05-27 16:16:40|48.82|46.42|48.71|46.31|48.82|46.42|48.71|46.31|0
1653668210000|2022-05-27 16:16:50|48.78|46.38|48.71|46.31|48.78|46.38|48.71|46.31|0
1653668220000|2022-05-27 16:17:00|48.82|46.42|48.78|46.38|48.82|46.42|48.78|46.38|0
1653668230000|2022-05-27 16:17:10|48.71|46.31|48.71|46.31|48.78|46.38|48.71|46.31|0
1653668240000|2022-05-27 16:17:20|48.78|46.38|48.93|46.53|48.93|46.53|48.78|46.38|0
1653668250000|2022-05-27 16:17:30|49|46.6|49.15|46.75|49.15|46.75|49|46.6|0
1653668260000|2022-05-27 16:17:40|49.29|46.89|49.15|46.75|49.29|46.89|49.15|46.75|0
1653668270000|2022-05-27 16:17:50|49.22|46.82|49.22|46.82|49.29|46.89|49.18|46.78|0
1653668280000|2022-05-27 16:18:00|49.29|46.89|49.22|46.82|49.29|46.89|49.15|46.75|0
1653668290000|2022-05-27 16:18:10|49.37|46.97|49.22|46.82|49.37|46.97|49.22|46.82|0
1653668300000|2022-05-27 16:18:20|49.29|46.89|49.22|46.82|49.29|46.89|49.14|46.74|0
1653668310000|2022-05-27 16:18:30|49.29|46.89|49.44|47.04|49.44|47.04|49.29|46.89|0
1653668320000|2022-05-27 16:18:40|49.36|46.96|49.36|46.96|49.36|46.96|49.33|46.93|0
1653668330000|2022-05-27 16:18:50|49.29|46.89|49.44|47.04|49.44|47.04|49.29|46.89|0
1653668340000|2022-05-27 16:19:00|49.51|47.11|49.55|47.15|49.55|47.15|49.51|47.11|0
1653668350000|2022-05-27 16:19:10|49.66|47.26|49.81|47.41|49.88|47.48|49.66|47.26|0
1653668360000|2022-05-27 16:19:20|49.88|47.48|49.88|47.48|49.88|47.48|49.81|47.41|0
1653668370000|2022-05-27 16:19:30|49.81|47.41|49.58|47.18|49.81|47.41|49.58|47.18|0
1653668380000|2022-05-27 16:19:40|49.51|47.11|49.58|47.18|49.66|47.26|49.51|47.11|0
1653668390000|2022-05-27 16:19:50|49.44|47.04|49.14|46.74|49.44|47.04|49.14|46.74|0
1653668400000|2022-05-27 16:20:00|49.22|46.82|49.14|46.74|49.22|46.82|49.07|46.67|0
1653668410000|2022-05-27 16:20:10|49.22|46.82|49.29|46.89|49.29|46.89|49.14|46.74|0
1653668420000|2022-05-27 16:20:20|49.36|46.96|49.51|47.11|49.51|47.11|49.36|46.96|0
1653668430000|2022-05-27 16:20:30|49.36|46.96|49.44|47.04|49.51|47.11|49.36|46.96|0
1653668440000|2022-05-27 16:20:40|49.36|46.96|49.44|47.04|49.51|47.11|49.36|46.96|0
1653668450000|2022-05-27 16:20:50|49.51|47.11|49.88|47.48|49.88|47.48|49.51|47.11|0
1653668460000|2022-05-27 16:21:00|49.84|47.44|49.66|47.26|49.84|47.44|49.66|47.26|0
1653668470000|2022-05-27 16:21:10|49.58|47.18|49.8|47.4|49.8|47.4|49.58|47.18|0
1653668480000|2022-05-27 16:21:20|49.73|47.33|49.73|47.33|49.73|47.33|49.73|47.33|0
1653668490000|2022-05-27 16:21:30|49.66|47.26|49.58|47.18|49.66|47.26|49.58|47.18|0
1653668500000|2022-05-27 16:21:40|49.43|47.03|49.36|46.96|49.43|47.03|49.36|46.96|0
1653668510000|2022-05-27 16:21:50|49.4|47|49.51|47.11|49.58|47.18|49.4|47|0
1653668520000|2022-05-27 16:22:00|49.43|47.03|49.36|46.96|49.43|47.03|49.36|46.96|0
1653668530000|2022-05-27 16:22:10|49.43|47.03|49.43|47.03|49.51|47.11|49.43|47.03|0
1653668540000|2022-05-27 16:22:20|49.58|47.18|49.58|47.18|49.58|47.18|49.47|47.07|0
1653668550000|2022-05-27 16:22:30|49.65|47.25|49.73|47.33|49.73|47.33|49.65|47.25|0
1653668560000|2022-05-27 16:22:40|49.77|47.37|49.87|47.47|49.88|47.48|49.77|47.37|0
1653668570000|2022-05-27 16:22:50|49.95|47.55|49.87|47.47|50.02|47.62|49.8|47.4|0
1653668580000|2022-05-27 16:23:00|49.95|47.55|50.02|47.62|50.02|47.62|49.95|47.55|0
1653668590000|2022-05-27 16:23:10|50.1|47.7|50.02|47.62|50.1|47.7|50.02|47.62|0
1653668600000|2022-05-27 16:23:20|49.95|47.55|50.02|47.62|50.1|47.7|49.95|47.55|0
1653668610000|2022-05-27 16:23:30|49.95|47.55|50.02|47.62|50.1|47.7|49.95|47.55|0
1653668620000|2022-05-27 16:23:40|50.1|47.7|50.1|47.7|50.1|47.7|50.1|47.7|0
1653668630000|2022-05-27 16:23:50|50.02|47.62|50.1|47.7|50.1|47.7|50.02|47.62|0
1653668640000|2022-05-27 16:24:00|50.17|47.77|50.13|47.73|50.17|47.77|50.13|47.73|0
1653668650000|2022-05-27 16:24:10|50.17|47.77|50.17|47.77|50.17|47.77|50.17|47.77|0
1653668660000|2022-05-27 16:24:20|50.1|47.7|50.1|47.7|50.1|47.7|50.1|47.7|0
1653668670000|2022-05-27 16:24:30|50.02|47.62|49.95|47.55|50.1|47.7|49.95|47.55|0
1653668680000|2022-05-27 16:24:40|50.02|47.62|50.02|47.62|50.02|47.62|50.02|47.62|0
1653668690000|2022-05-27 16:24:50|50.32|47.92|50.24|47.84|50.32|47.92|50.24|47.84|0
1653668700000|2022-05-27 16:25:00|50.54|48.14|50.54|48.14|50.54|48.14|50.47|48.07|0
1653668710000|2022-05-27 16:25:10|50.58|48.18|50.54|48.14|50.58|48.18|50.39|47.99|0
1653668720000|2022-05-27 16:25:20|50.39|47.99|50.47|48.07|50.54|48.14|50.39|47.99|0
1653668730000|2022-05-27 16:25:30|50.54|48.14|50.09|47.69|50.54|48.14|50.09|47.69|0
1653668740000|2022-05-27 16:25:40|50.02|47.62|50.02|47.62|50.24|47.84|50.02|47.62|0
1653668750000|2022-05-27 16:25:50|49.94|47.54|49.94|47.54|50.02|47.62|49.94|47.54|0
1653668760000|2022-05-27 16:26:00|49.8|47.4|49.87|47.47|49.87|47.47|49.8|47.4|0
1653668770000|2022-05-27 16:26:10|49.8|47.4|49.72|47.32|49.8|47.4|49.72|47.32|0
1653668780000|2022-05-27 16:26:20|49.8|47.4|49.87|47.47|49.94|47.54|49.8|47.4|0
1653668790000|2022-05-27 16:26:30|49.8|47.4|49.65|47.25|49.8|47.4|49.65|47.25|0
1653668800000|2022-05-27 16:26:40|49.72|47.32|49.87|47.47|49.87|47.47|49.72|47.32|0
1653668810000|2022-05-27 16:26:50|49.8|47.4|49.87|47.47|49.87|47.47|49.72|47.32|0
1653668820000|2022-05-27 16:27:00|49.79|47.39|49.87|47.47|49.87|47.47|49.79|47.39|0
1653668830000|2022-05-27 16:27:10|49.72|47.32|49.57|47.17|49.72|47.32|49.57|47.17|0
1653668840000|2022-05-27 16:27:20|49.5|47.1|49.5|47.1|49.5|47.1|49.43|47.03|0
1653668850000|2022-05-27 16:27:30|49.65|47.25|49.5|47.1|49.65|47.25|49.5|47.1|0
1653668860000|2022-05-27 16:27:40|49.42|47.02|49.42|47.02|49.42|47.02|49.42|47.02|0
1653668870000|2022-05-27 16:27:50|49.46|47.06|49.42|47.02|49.57|47.17|49.42|47.02|0
1653668880000|2022-05-27 16:28:00|49.57|47.17|49.28|46.88|49.57|47.17|49.28|46.88|0
1653668890000|2022-05-27 16:28:10|49.35|46.95|49.28|46.88|49.35|46.95|49.28|46.88|0
1653668900000|2022-05-27 16:28:20|49.35|46.95|49.28|46.88|49.35|46.95|49.28|46.88|0
1653668910000|2022-05-27 16:28:30|49.32|46.92|49.28|46.88|49.35|46.95|49.28|46.88|0
1653668920000|2022-05-27 16:28:40|49.31|46.91|49.31|46.91|49.31|46.91|49.31|46.91|0
1653668930000|2022-05-27 16:28:50|49.28|46.88|49.5|47.1|49.5|47.1|49.28|46.88|0
1653668940000|2022-05-27 16:29:00|49.64|47.24|49.5|47.1|49.64|47.24|49.5|47.1|0
1653668950000|2022-05-27 16:29:10|49.42|47.02|49.5|47.1|49.5|47.1|49.42|47.02|0
1653668960000|2022-05-27 16:29:20|49.42|47.02|49.42|47.02|49.5|47.1|49.42|47.02|0
1653668970000|2022-05-27 16:29:30|49.35|46.95|49.42|47.02|49.42|47.02|49.28|46.88|0
1653668980000|2022-05-27 16:29:40|49.35|46.95|49.57|47.17|49.57|47.17|49.35|46.95|0
1653668990000|2022-05-27 16:29:50|49.5|47.1|49.42|47.02|49.5|47.1|49.42|47.02|0
1653669000000|2022-05-27 16:30:00|49.53|47.13|49.86|47.46|49.86|47.46|49.53|47.13|0
1653669010000|2022-05-27 16:30:10|49.79|47.39|49.64|47.24|49.79|47.39|49.64|47.24|0
1653669020000|2022-05-27 16:30:20|49.57|47.17|49.49|47.09|49.57|47.17|49.49|47.09|0
1653669030000|2022-05-27 16:30:30|49.42|47.02|49.42|47.02|49.49|47.09|49.42|47.02|0
1653669040000|2022-05-27 16:30:40|49.57|47.17|49.57|47.17|49.64|47.24|49.57|47.17|0
1653669050000|2022-05-27 16:30:50|49.64|47.24|49.57|47.17|49.64|47.24|49.49|47.09|0
1653669060000|2022-05-27 16:31:00|49.49|47.09|49.49|47.09|49.57|47.17|49.49|47.09|0
1653669070000|2022-05-27 16:31:10|49.57|47.17|49.64|47.24|49.64|47.24|49.57|47.17|0
1653669080000|2022-05-27 16:31:20|49.57|47.17|49.64|47.24|49.64|47.24|49.57|47.17|0
1653669090000|2022-05-27 16:31:30|49.49|47.09|49.42|47.02|49.49|47.09|49.42|47.02|0
1653669100000|2022-05-27 16:31:40|49.49|47.09|49.35|46.95|49.49|47.09|49.35|46.95|0
1653669110000|2022-05-27 16:31:50|49.27|46.87|49.27|46.87|49.35|46.95|49.27|46.87|0
1653669120000|2022-05-27 16:32:00|49.35|46.95|49.2|46.8|49.35|46.95|49.2|46.8|0
1653669130000|2022-05-27 16:32:10|49.27|46.87|49.34|46.94|49.34|46.94|49.27|46.87|0
1653669140000|2022-05-27 16:32:20|49.2|46.8|49.2|46.8|49.27|46.87|49.2|46.8|0
1653669150000|2022-05-27 16:32:30|49.12|46.72|49.27|46.87|49.34|46.94|49.12|46.72|0
1653669160000|2022-05-27 16:32:40|49.34|46.94|49.34|46.94|49.34|46.94|49.27|46.87|0
1653669170000|2022-05-27 16:32:50|49.56|47.16|49.49|47.09|49.64|47.24|49.49|47.09|0
1653669180000|2022-05-27 16:33:00|49.56|47.16|49.56|47.16|49.64|47.24|49.56|47.16|0
1653669190000|2022-05-27 16:33:10|49.71|47.31|49.71|47.31|49.79|47.39|49.71|47.31|0
1653669200000|2022-05-27 16:33:20|49.75|47.35|49.82|47.42|49.82|47.42|49.75|47.35|0
1653669210000|2022-05-27 16:33:30|49.86|47.46|49.79|47.39|49.86|47.46|49.71|47.31|0
1653669220000|2022-05-27 16:33:40|49.86|47.46|49.93|47.53|49.93|47.53|49.86|47.46|0
1653669230000|2022-05-27 16:33:50|50.01|47.61|49.9|47.5|50.01|47.61|49.9|47.5|0
1653669240000|2022-05-27 16:34:00|49.86|47.46|49.78|47.38|49.93|47.53|49.78|47.38|0
1653669250000|2022-05-27 16:34:10|49.86|47.46|49.78|47.38|49.86|47.46|49.78|47.38|0
1653669260000|2022-05-27 16:34:20|49.93|47.53|50.01|47.61|50.01|47.61|49.93|47.53|0
1653669270000|2022-05-27 16:34:30|49.93|47.53|49.71|47.31|49.93|47.53|49.71|47.31|0
1653669280000|2022-05-27 16:34:40|49.78|47.38|50.08|47.68|50.08|47.68|49.78|47.38|0
1653669290000|2022-05-27 16:34:50|50.15|47.75|50.04|47.64|50.15|47.75|50.04|47.64|0
1653669300000|2022-05-27 16:35:00|50.01|47.61|50.23|47.83|50.23|47.83|50.01|47.61|0
1653669310000|2022-05-27 16:35:10|50.3|47.9|50.6|48.2|50.68|48.28|50.3|47.9|0
1653669320000|2022-05-27 16:35:20|50.45|48.05|50.68|48.28|50.68|48.28|50.45|48.05|0
1653669330000|2022-05-27 16:35:30|50.53|48.13|50.6|48.2|50.6|48.2|50.53|48.13|0
1653669340000|2022-05-27 16:35:40|50.68|48.28|50.75|48.35|50.75|48.35|50.68|48.28|0
1653669350000|2022-05-27 16:35:50|50.68|48.28|50.6|48.2|50.68|48.28|50.6|48.2|0
1653669360000|2022-05-27 16:36:00|50.68|48.28|50.6|48.2|50.68|48.28|50.6|48.2|0
1653669370000|2022-05-27 16:36:10|50.68|48.28|50.68|48.28|50.68|48.28|50.68|48.28|0
1653669380000|2022-05-27 16:36:20|50.75|48.35|50.68|48.28|50.83|48.43|50.68|48.28|0
1653669390000|2022-05-27 16:36:30|50.6|48.2|50.3|47.9|50.6|48.2|50.3|47.9|0
1653669400000|2022-05-27 16:36:40|50.15|47.75|49.85|47.45|50.15|47.75|49.85|47.45|0
1653669410000|2022-05-27 16:36:50|50|47.6|49.93|47.53|50|47.6|49.93|47.53|0
1653669420000|2022-05-27 16:37:00|50|47.6|49.71|47.31|50|47.6|49.71|47.31|0
1653669430000|2022-05-27 16:37:10|49.78|47.38|49.71|47.31|49.78|47.38|49.63|47.23|0
1653669440000|2022-05-27 16:37:20|49.56|47.16|49.56|47.16|49.56|47.16|49.56|47.16|0
1653669450000|2022-05-27 16:37:30|49.52|47.12|49.71|47.31|49.71|47.31|49.52|47.12|0
1653669460000|2022-05-27 16:37:40|49.63|47.23|49.56|47.16|49.63|47.23|49.52|47.12|0
1653669470000|2022-05-27 16:37:50|49.63|47.23|49.78|47.38|49.78|47.38|49.63|47.23|0
1653669480000|2022-05-27 16:38:00|49.71|47.31|49.85|47.45|49.85|47.45|49.71|47.31|0
1653669490000|2022-05-27 16:38:10|49.78|47.38|49.85|47.45|49.85|47.45|49.78|47.38|0
1653669500000|2022-05-27 16:38:20|49.93|47.53|50|47.6|50|47.6|49.85|47.45|0
1653669510000|2022-05-27 16:38:30|50.07|47.67|50|47.6|50.07|47.67|50|47.6|0
1653669520000|2022-05-27 16:38:40|49.85|47.45|49.93|47.53|49.93|47.53|49.85|47.45|0
1653669530000|2022-05-27 16:38:50|49.85|47.45|49.93|47.53|49.93|47.53|49.85|47.45|0
1653669540000|2022-05-27 16:39:00|49.85|47.45|49.78|47.38|49.85|47.45|49.78|47.38|0
1653669550000|2022-05-27 16:39:10|49.7|47.3|49.78|47.38|49.78|47.38|49.7|47.3|0
1653669560000|2022-05-27 16:39:20|49.85|47.45|49.78|47.38|49.85|47.45|49.78|47.38|0
1653669580000|2022-05-27 16:39:40|49.85|47.45|49.78|47.38|49.85|47.45|49.78|47.38|0
1653669590000|2022-05-27 16:39:50|49.92|47.52|49.78|47.38|49.92|47.52|49.78|47.38|0
1653669600000|2022-05-27 16:40:00|49.85|47.45|49.85|47.45|49.92|47.52|49.85|47.45|0
1653669610000|2022-05-27 16:40:10|49.78|47.38|49.85|47.45|49.85|47.45|49.7|47.3|0
1653669620000|2022-05-27 16:40:20|49.78|47.38|49.85|47.45|49.85|47.45|49.78|47.38|0
1653669630000|2022-05-27 16:40:30|49.78|47.38|49.78|47.38|49.85|47.45|49.78|47.38|0
1653669640000|2022-05-27 16:40:40|49.85|47.45|49.77|47.37|49.92|47.52|49.77|47.37|0
1653669650000|2022-05-27 16:40:50|49.7|47.3|49.7|47.3|49.7|47.3|49.63|47.23|0
1653669660000|2022-05-27 16:41:00|49.77|47.37|49.63|47.23|49.77|47.37|49.63|47.23|0
1653669670000|2022-05-27 16:41:10|49.55|47.15|49.48|47.08|49.55|47.15|49.48|47.08|0
1653669680000|2022-05-27 16:41:20|49.41|47.01|49.33|46.93|49.41|47.01|49.33|46.93|0
1653669690000|2022-05-27 16:41:30|49.26|46.86|49.26|46.86|49.26|46.86|49.18|46.78|0
1653669700000|2022-05-27 16:41:40|49.4|47|49.4|47|49.4|47|49.4|47|0
1653669710000|2022-05-27 16:41:50|49.33|46.93|49.4|47|49.4|47|49.33|46.93|0
1653669720000|2022-05-27 16:42:00|49.3|46.9|49.26|46.86|49.3|46.9|49.26|46.86|0
1653669730000|2022-05-27 16:42:10|49.22|46.82|49.3|46.9|49.3|46.9|49.22|46.82|0
1653669740000|2022-05-27 16:42:20|49.26|46.86|49.26|46.86|49.33|46.93|49.26|46.86|0
1653669750000|2022-05-27 16:42:30|49.22|46.82|49.33|46.93|49.33|46.93|49.22|46.82|0
1653669760000|2022-05-27 16:42:40|49.26|46.86|49.26|46.86|49.26|46.86|49.26|46.86|0
1653669770000|2022-05-27 16:42:50|49.4|47|49.55|47.15|49.55|47.15|49.4|47|0
1653669780000|2022-05-27 16:43:00|49.48|47.08|49.48|47.08|49.55|47.15|49.4|47|0
1653669790000|2022-05-27 16:43:10|49.4|47|49.48|47.08|49.48|47.08|49.4|47|0
1653669800000|2022-05-27 16:43:20|49.55|47.15|49.48|47.08|49.55|47.15|49.48|47.08|0
1653669810000|2022-05-27 16:43:30|49.4|47|49.55|47.15|49.55|47.15|49.4|47|0
1653669820000|2022-05-27 16:43:40|49.48|47.08|49.4|47|49.48|47.08|49.4|47|0
1653669830000|2022-05-27 16:43:50|49.33|46.93|49.33|46.93|49.4|47|49.33|46.93|0
1653669840000|2022-05-27 16:44:00|49.4|47|49.47|47.07|49.48|47.08|49.4|47|0
1653669850000|2022-05-27 16:44:10|49.33|46.93|49.33|46.93|49.33|46.93|49.25|46.85|0
1653669860000|2022-05-27 16:44:20|49.4|47|49.33|46.93|49.4|47|49.33|46.93|0
1653669870000|2022-05-27 16:44:30|49.4|47|49.33|46.93|49.4|47|49.33|46.93|0
1653669880000|2022-05-27 16:44:40|49.4|47|49.33|46.93|49.4|47|49.33|46.93|0
1653669890000|2022-05-27 16:44:50|49.25|46.85|49.47|47.07|49.47|47.07|49.25|46.85|0
1653669900000|2022-05-27 16:45:00|49.4|47|49.55|47.15|49.55|47.15|49.4|47|0
1653669910000|2022-05-27 16:45:10|49.47|47.07|49.47|47.07|49.55|47.15|49.47|47.07|0
1653669920000|2022-05-27 16:45:20|49.62|47.22|49.77|47.37|49.77|47.37|49.62|47.22|0
1653669930000|2022-05-27 16:45:30|49.69|47.29|49.69|47.29|49.69|47.29|49.69|47.29|0
1653669940000|2022-05-27 16:45:40|49.77|47.37|49.77|47.37|49.84|47.44|49.77|47.37|0
1653669950000|2022-05-27 16:45:50|49.92|47.52|50.06|47.66|50.06|47.66|49.84|47.44|0
1653669960000|2022-05-27 16:46:00|49.99|47.59|49.99|47.59|49.99|47.59|49.92|47.52|0
1653669970000|2022-05-27 16:46:10|49.84|47.44|49.84|47.44|49.84|47.44|49.77|47.37|0
1653669980000|2022-05-27 16:46:20|49.88|47.48|49.69|47.29|49.88|47.48|49.62|47.22|0
1653669990000|2022-05-27 16:46:30|49.84|47.44|49.69|47.29|49.84|47.44|49.69|47.29|0
1653670000000|2022-05-27 16:46:40|49.77|47.37|49.62|47.22|49.77|47.37|49.62|47.22|0
1653670010000|2022-05-27 16:46:50|49.47|47.07|49.54|47.14|49.54|47.14|49.4|47|0
1653670020000|2022-05-27 16:47:00|49.62|47.22|49.77|47.37|49.77|47.37|49.62|47.22|0
1653670030000|2022-05-27 16:47:10|49.69|47.29|49.77|47.37|49.77|47.37|49.62|47.22|0
1653670040000|2022-05-27 16:47:20|49.84|47.44|49.69|47.29|49.84|47.44|49.69|47.29|0
1653670050000|2022-05-27 16:47:30|49.77|47.37|49.77|47.37|49.77|47.37|49.77|47.37|0
1653670060000|2022-05-27 16:47:40|49.69|47.29|49.69|47.29|49.76|47.36|49.69|47.29|0
1653670070000|2022-05-27 16:47:50|49.76|47.36|49.69|47.29|49.76|47.36|49.69|47.29|0
1653670080000|2022-05-27 16:48:00|49.76|47.36|49.76|47.36|49.84|47.44|49.76|47.36|0
1653670090000|2022-05-27 16:48:10|49.84|47.44|49.76|47.36|49.84|47.44|49.76|47.36|0
1653670100000|2022-05-27 16:48:20|49.8|47.4|49.84|47.44|49.84|47.44|49.8|47.4|0
1653670110000|2022-05-27 16:48:30|49.91|47.51|49.99|47.59|49.99|47.59|49.91|47.51|0
1653670120000|2022-05-27 16:48:40|50.02|47.62|50.06|47.66|50.06|47.66|49.99|47.59|0
1653670130000|2022-05-27 16:48:50|50.13|47.73|50.13|47.73|50.13|47.73|50.1|47.7|0
1653670140000|2022-05-27 16:49:00|50.06|47.66|50.21|47.81|50.21|47.81|50.06|47.66|0
1653670150000|2022-05-27 16:49:10|50.28|47.88|50.36|47.96|50.36|47.96|50.28|47.88|0
1653670160000|2022-05-27 16:49:20|50.28|47.88|50.36|47.96|50.36|47.96|50.21|47.81|0
1653670170000|2022-05-27 16:49:30|50.28|47.88|50.51|48.11|50.51|48.11|50.28|47.88|0
1653670180000|2022-05-27 16:49:40|50.36|47.96|50.51|48.11|50.51|48.11|50.36|47.96|0
1653670190000|2022-05-27 16:49:50|50.58|48.18|50.73|48.33|50.73|48.33|50.58|48.18|0
1653670200000|2022-05-27 16:50:00|50.66|48.26|50.43|48.03|50.66|48.26|50.43|48.03|0
1653670210000|2022-05-27 16:50:10|50.58|48.18|50.88|48.48|50.88|48.48|50.58|48.18|0
1653670220000|2022-05-27 16:50:20|50.96|48.56|50.8|48.4|50.96|48.56|50.8|48.4|0
1653670230000|2022-05-27 16:50:30|50.96|48.56|50.73|48.33|50.96|48.56|50.73|48.33|0
1653670240000|2022-05-27 16:50:40|50.8|48.4|50.8|48.4|50.8|48.4|50.73|48.33|0
1653670250000|2022-05-27 16:50:50|50.88|48.48|50.95|48.55|51.03|48.63|50.88|48.48|0
1653670260000|2022-05-27 16:51:00|50.88|48.48|50.8|48.4|50.88|48.48|50.8|48.4|0
1653670270000|2022-05-27 16:51:10|50.73|48.33|50.73|48.33|50.8|48.4|50.73|48.33|0
1653670280000|2022-05-27 16:51:20|50.77|48.37|50.65|48.25|50.77|48.37|50.58|48.18|0
1653670290000|2022-05-27 16:51:30|50.73|48.33|50.5|48.1|50.73|48.33|50.5|48.1|0
1653670300000|2022-05-27 16:51:40|50.43|48.03|50.35|47.95|50.43|48.03|50.35|47.95|0
1653670310000|2022-05-27 16:51:50|50.43|48.03|50.35|47.95|50.43|48.03|50.35|47.95|0
1653670320000|2022-05-27 16:52:00|50.43|48.03|50.09|47.69|50.43|48.03|50.06|47.66|0
1653670330000|2022-05-27 16:52:10|50.13|47.73|50.2|47.8|50.2|47.8|50.05|47.65|0
1653670340000|2022-05-27 16:52:20|50.28|47.88|50.43|48.03|50.43|48.03|50.28|47.88|0
1653670350000|2022-05-27 16:52:30|50.28|47.88|50.35|47.95|50.35|47.95|50.2|47.8|0
1653670360000|2022-05-27 16:52:40|50.28|47.88|50.13|47.73|50.28|47.88|50.13|47.73|0
1653670370000|2022-05-27 16:52:50|50.05|47.65|50.24|47.84|50.24|47.84|50.05|47.65|0
1653670380000|2022-05-27 16:53:00|50.2|47.8|50.05|47.65|50.2|47.8|49.98|47.58|0
1653670390000|2022-05-27 16:53:10|49.91|47.51|49.9|47.5|49.98|47.58|49.9|47.5|0
1653670400000|2022-05-27 16:53:20|49.98|47.58|49.9|47.5|50.05|47.65|49.9|47.5|0
1653670410000|2022-05-27 16:53:30|49.98|47.58|49.83|47.43|49.98|47.58|49.83|47.43|0
1653670420000|2022-05-27 16:53:40|49.9|47.5|49.76|47.36|49.9|47.5|49.76|47.36|0
1653670430000|2022-05-27 16:53:50|49.83|47.43|49.9|47.5|49.9|47.5|49.83|47.43|0
1653670440000|2022-05-27 16:54:00|49.79|47.39|49.68|47.28|49.83|47.43|49.68|47.28|0
1653670450000|2022-05-27 16:54:10|49.61|47.21|49.53|47.13|49.68|47.28|49.53|47.13|0
1653670460000|2022-05-27 16:54:20|49.61|47.21|49.53|47.13|49.61|47.21|49.46|47.06|0
1653670470000|2022-05-27 16:54:30|49.61|47.21|49.39|46.99|49.61|47.21|49.39|46.99|0
1653670480000|2022-05-27 16:54:40|49.46|47.06|49.42|47.02|49.53|47.13|49.42|47.02|0
1653670490000|2022-05-27 16:54:50|49.39|46.99|49.46|47.06|49.46|47.06|49.39|46.99|0
1653670500000|2022-05-27 16:55:00|49.53|47.13|49.42|47.02|49.53|47.13|49.42|47.02|0
1653670510000|2022-05-27 16:55:10|49.39|46.99|49.31|46.91|49.46|47.06|49.31|46.91|0
1653670520000|2022-05-27 16:55:20|49.24|46.84|49.24|46.84|49.24|46.84|49.24|46.84|0
1653670530000|2022-05-27 16:55:30|49.13|46.73|49.02|46.62|49.16|46.76|49.02|46.62|0
1653670540000|2022-05-27 16:55:40|48.98|46.58|48.94|46.54|49.02|46.62|48.94|46.54|0
1653670550000|2022-05-27 16:55:50|49.09|46.69|49.09|46.69|49.16|46.76|49.09|46.69|0
1653670560000|2022-05-27 16:56:00|49.16|46.76|49.31|46.91|49.31|46.91|49.16|46.76|0
1653670570000|2022-05-27 16:56:10|49.24|46.84|49.31|46.91|49.31|46.91|49.24|46.84|0
1653670580000|2022-05-27 16:56:20|49.35|46.95|49.35|46.95|49.35|46.95|49.35|46.95|0
1653670590000|2022-05-27 16:56:30|49.46|47.06|49.31|46.91|49.53|47.13|49.31|46.91|0
1653670600000|2022-05-27 16:56:40|49.38|46.98|49.38|46.98|49.38|46.98|49.38|46.98|0
1653670610000|2022-05-27 16:56:50|49.31|46.91|49.24|46.84|49.31|46.91|49.16|46.76|0
1653670620000|2022-05-27 16:57:00|49.2|46.8|49.16|46.76|49.24|46.84|49.16|46.76|0
1653670630000|2022-05-27 16:57:10|49.09|46.69|49.09|46.69|49.09|46.69|49.09|46.69|0
1653670640000|2022-05-27 16:57:20|49.02|46.62|48.94|46.54|49.02|46.62|48.94|46.54|0
1653670650000|2022-05-27 16:57:30|48.87|46.47|48.87|46.47|48.87|46.47|48.8|46.4|0
1653670660000|2022-05-27 16:57:40|48.8|46.4|48.87|46.47|48.87|46.47|48.8|46.4|0
1653670670000|2022-05-27 16:57:50|48.94|46.54|49.09|46.69|49.09|46.69|48.94|46.54|0
1653670680000|2022-05-27 16:58:00|49.13|46.73|49.09|46.69|49.2|46.8|49.09|46.69|0
1653670690000|2022-05-27 16:58:10|49.16|46.76|49.01|46.61|49.16|46.76|49.01|46.61|0
1653670700000|2022-05-27 16:58:20|48.94|46.54|49.01|46.61|49.01|46.61|48.94|46.54|0
1653670710000|2022-05-27 16:58:30|48.94|46.54|48.87|46.47|48.94|46.54|48.87|46.47|0
1653670720000|2022-05-27 16:58:40|48.79|46.39|48.79|46.39|48.87|46.47|48.79|46.39|0
1653670730000|2022-05-27 16:58:50|48.87|46.47|48.94|46.54|48.94|46.54|48.87|46.47|0
1653670740000|2022-05-27 16:59:00|49.01|46.61|48.72|46.32|49.01|46.61|48.72|46.32|0
1653670750000|2022-05-27 16:59:10|48.79|46.39|48.87|46.47|48.87|46.47|48.72|46.32|0
1653670760000|2022-05-27 16:59:20|48.94|46.54|49.01|46.61|49.01|46.61|48.94|46.54|0
1653670770000|2022-05-27 16:59:30|49.09|46.69|49.16|46.76|49.16|46.76|49.09|46.69|0
1653670780000|2022-05-27 16:59:40|49.23|46.83|49.09|46.69|49.23|46.83|49.09|46.69|0
1653670790000|2022-05-27 16:59:50|49.16|46.76|49.23|46.83|49.23|46.83|49.16|46.76|0
1653670800000|2022-05-27 17:00:00|49.16|46.76|49.23|46.83|49.23|46.83|49.16|46.76|0
1653670810000|2022-05-27 17:00:10|49.16|46.76|49.38|46.98|49.38|46.98|49.16|46.76|0
1653670820000|2022-05-27 17:00:20|49.45|47.05|49.3|46.9|49.45|47.05|49.3|46.9|0
1653670830000|2022-05-27 17:00:30|49.23|46.83|49.23|46.83|49.23|46.83|49.16|46.76|0
1653670840000|2022-05-27 17:00:40|49.16|46.76|49.12|46.72|49.16|46.76|49.12|46.72|0
1653670850000|2022-05-27 17:00:50|49.16|46.76|49.08|46.68|49.23|46.83|49.08|46.68|0
1653670860000|2022-05-27 17:01:00|49.12|46.72|49.08|46.68|49.12|46.72|49.01|46.61|0
1653670870000|2022-05-27 17:01:10|49.01|46.61|49.01|46.61|49.08|46.68|49.01|46.61|0
1653670880000|2022-05-27 17:01:20|49.08|46.68|49.08|46.68|49.16|46.76|49.08|46.68|0
1653670890000|2022-05-27 17:01:30|49.01|46.61|48.94|46.54|49.01|46.61|48.94|46.54|0
1653670900000|2022-05-27 17:01:40|48.86|46.46|48.94|46.54|48.94|46.54|48.86|46.46|0
1653670910000|2022-05-27 17:01:50|48.86|46.46|48.79|46.39|48.86|46.46|48.79|46.39|0
1653670920000|2022-05-27 17:02:00|48.86|46.46|48.86|46.46|48.86|46.46|48.86|46.46|0
1653670930000|2022-05-27 17:02:10|48.83|46.43|48.94|46.54|48.94|46.54|48.79|46.39|0
1653670940000|2022-05-27 17:02:20|48.86|46.46|48.86|46.46|48.86|46.46|48.86|46.46|0
1653670950000|2022-05-27 17:02:30|48.75|46.35|48.79|46.39|48.79|46.39|48.75|46.35|0
1653670960000|2022-05-27 17:02:40|48.83|46.43|49.08|46.68|49.08|46.68|48.83|46.43|0
1653670970000|2022-05-27 17:02:50|49.15|46.75|49.37|46.97|49.37|46.97|49.15|46.75|0
1653670980000|2022-05-27 17:03:00|49.52|47.12|49.3|46.9|49.59|47.19|49.3|46.9|0
1653670990000|2022-05-27 17:03:10|49.23|46.83|49.26|46.86|49.3|46.9|49.23|46.83|0
1653671000000|2022-05-27 17:03:20|49.23|46.83|49.3|46.9|49.3|46.9|49.15|46.75|0
1653671010000|2022-05-27 17:03:30|49.15|46.75|49.15|46.75|49.19|46.79|49.15|46.75|0
1653671020000|2022-05-27 17:03:40|49.08|46.68|49.23|46.83|49.23|46.83|49.08|46.68|0
1653671030000|2022-05-27 17:03:50|49.08|46.68|48.79|46.39|49.08|46.68|48.79|46.39|0
1653671040000|2022-05-27 17:04:00|48.71|46.31|48.75|46.35|48.75|46.35|48.64|46.24|0
1653671050000|2022-05-27 17:04:10|48.71|46.31|48.71|46.31|48.75|46.35|48.71|46.31|0
1653671060000|2022-05-27 17:04:20|48.86|46.46|48.79|46.39|48.86|46.46|48.79|46.39|0
1653671070000|2022-05-27 17:04:30|48.86|46.46|48.71|46.31|48.86|46.46|48.71|46.31|0
1653671080000|2022-05-27 17:04:40|48.68|46.28|48.68|46.28|48.68|46.28|48.68|46.28|0
1653671090000|2022-05-27 17:04:50|48.71|46.31|48.71|46.31|48.86|46.46|48.71|46.31|0
1653671100000|2022-05-27 17:05:00|48.64|46.24|48.64|46.24|48.64|46.24|48.64|46.24|0
1653671110000|2022-05-27 17:05:10|48.71|46.31|48.57|46.17|48.71|46.31|48.57|46.17|0
1653671120000|2022-05-27 17:05:20|48.6|46.2|48.64|46.24|48.71|46.31|48.6|46.2|0
1653671130000|2022-05-27 17:05:30|48.71|46.31|48.86|46.46|48.86|46.46|48.71|46.31|0
1653671140000|2022-05-27 17:05:40|48.71|46.31|48.78|46.38|48.78|46.38|48.64|46.24|0
1653671150000|2022-05-27 17:05:50|48.93|46.53|48.93|46.53|48.93|46.53|48.86|46.46|0
1653671160000|2022-05-27 17:06:00|49.08|46.68|48.86|46.46|49.08|46.68|48.86|46.46|0
1653671170000|2022-05-27 17:06:10|49|46.6|48.86|46.46|49|46.6|48.86|46.46|0
1653671180000|2022-05-27 17:06:20|49|46.6|49|46.6|49.08|46.68|49|46.6|0
1653671190000|2022-05-27 17:06:30|48.86|46.46|48.93|46.53|48.93|46.53|48.86|46.46|0
1653671200000|2022-05-27 17:06:40|48.86|46.46|48.86|46.46|48.93|46.53|48.86|46.46|0
1653671210000|2022-05-27 17:06:50|48.78|46.38|48.71|46.31|48.78|46.38|48.71|46.31|0
1653671220000|2022-05-27 17:07:00|48.78|46.38|48.75|46.35|48.78|46.38|48.71|46.31|0
1653671230000|2022-05-27 17:07:10|48.71|46.31|48.71|46.31|48.71|46.31|48.71|46.31|0
1653671240000|2022-05-27 17:07:20|48.78|46.38|48.71|46.31|48.86|46.46|48.71|46.31|0
1653671250000|2022-05-27 17:07:30|48.78|46.38|48.85|46.45|48.85|46.45|48.78|46.38|0
1653671260000|2022-05-27 17:07:40|48.78|46.38|48.78|46.38|48.78|46.38|48.78|46.38|0
1653671270000|2022-05-27 17:07:50|48.71|46.31|48.71|46.31|48.71|46.31|48.71|46.31|0
1653671280000|2022-05-27 17:08:00|48.56|46.16|48.49|46.09|48.56|46.16|48.49|46.09|0
1653671290000|2022-05-27 17:08:10|48.2|45.8|48.27|45.87|48.27|45.87|48.2|45.8|0
1653671300000|2022-05-27 17:08:20|48.35|45.95|48.27|45.87|48.35|45.95|48.27|45.87|0
1653671310000|2022-05-27 17:08:30|48.2|45.8|48.35|45.95|48.35|45.95|48.2|45.8|0
1653671320000|2022-05-27 17:08:40|48.34|45.94|48.42|46.02|48.49|46.09|48.34|45.94|0
1653671330000|2022-05-27 17:08:50|48.56|46.16|48.63|46.23|48.63|46.23|48.56|46.16|0
1653671340000|2022-05-27 17:09:00|48.56|46.16|48.49|46.09|48.56|46.16|48.49|46.09|0
1653671350000|2022-05-27 17:09:10|48.56|46.16|48.49|46.09|48.56|46.16|48.42|46.02|0
1653671360000|2022-05-27 17:09:20|48.56|46.16|48.42|46.02|48.63|46.23|48.42|46.02|0
1653671370000|2022-05-27 17:09:30|48.34|45.94|48.42|46.02|48.42|46.02|48.34|45.94|0
1653671380000|2022-05-27 17:09:40|48.34|45.94|48.2|45.8|48.34|45.94|48.13|45.73|0
1653671390000|2022-05-27 17:09:50|48.27|45.87|48.2|45.8|48.34|45.94|48.2|45.8|0
1653671400000|2022-05-27 17:10:00|48.34|45.94|48.34|45.94|48.34|45.94|48.34|45.94|0
1653671410000|2022-05-27 17:10:10|48.42|46.02|48.42|46.02|48.42|46.02|48.42|46.02|0
1653671420000|2022-05-27 17:10:20|48.34|45.94|48.13|45.73|48.34|45.94|48.13|45.73|0
1653671430000|2022-05-27 17:10:30|48.2|45.8|48.13|45.73|48.2|45.8|48.13|45.73|0
1653671440000|2022-05-27 17:10:40|48.05|45.65|48.13|45.73|48.13|45.73|48.05|45.65|0
1653671450000|2022-05-27 17:10:50|48.2|45.8|48.41|46.01|48.41|46.01|48.2|45.8|0
1653671460000|2022-05-27 17:11:00|48.34|45.94|48.34|45.94|48.41|46.01|48.34|45.94|0
1653671470000|2022-05-27 17:11:10|48.41|46.01|48.34|45.94|48.41|46.01|48.34|45.94|0
1653671480000|2022-05-27 17:11:20|48.41|46.01|48.34|45.94|48.41|46.01|48.27|45.87|0
1653671490000|2022-05-27 17:11:30|48.27|45.87|48.49|46.09|48.49|46.09|48.27|45.87|0
1653671500000|2022-05-27 17:11:40|48.56|46.16|48.63|46.23|48.63|46.23|48.49|46.09|0
1653671510000|2022-05-27 17:11:50|48.7|46.3|48.78|46.38|48.92|46.52|48.7|46.3|0
1653671520000|2022-05-27 17:12:00|48.85|46.45|49.07|46.67|49.07|46.67|48.85|46.45|0
1653671530000|2022-05-27 17:12:10|48.92|46.52|48.92|46.52|48.92|46.52|48.85|46.45|0
1653671540000|2022-05-27 17:12:20|48.89|46.49|48.78|46.38|48.89|46.49|48.78|46.38|0
1653671550000|2022-05-27 17:12:30|48.63|46.23|48.56|46.16|48.63|46.23|48.56|46.16|0
1653671560000|2022-05-27 17:12:40|48.63|46.23|48.56|46.16|48.63|46.23|48.56|46.16|0
1653671570000|2022-05-27 17:12:50|48.48|46.08|48.56|46.16|48.56|46.16|48.41|46.01|0
1653671580000|2022-05-27 17:13:00|48.63|46.23|48.56|46.16|48.63|46.23|48.56|46.16|0
1653671590000|2022-05-27 17:13:10|48.48|46.08|48.56|46.16|48.56|46.16|48.48|46.08|0
1653671600000|2022-05-27 17:13:20|48.63|46.23|48.63|46.23|48.63|46.23|48.56|46.16|0
1653671610000|2022-05-27 17:13:30|48.56|46.16|48.56|46.16|48.63|46.23|48.56|46.16|0
1653671620000|2022-05-27 17:13:40|48.63|46.23|48.55|46.15|48.63|46.23|48.55|46.15|0
1653671630000|2022-05-27 17:13:50|48.48|46.08|48.48|46.08|48.55|46.15|48.48|46.08|0
1653671640000|2022-05-27 17:14:00|48.55|46.15|48.48|46.08|48.55|46.15|48.48|46.08|0
1653671650000|2022-05-27 17:14:10|48.41|46.01|48.7|46.3|48.7|46.3|48.41|46.01|0
1653671660000|2022-05-27 17:14:20|48.77|46.37|48.77|46.37|48.77|46.37|48.7|46.3|0
1653671670000|2022-05-27 17:14:30|48.48|46.08|48.48|46.08|48.48|46.08|48.41|46.01|0
1653671680000|2022-05-27 17:14:40|48.55|46.15|48.55|46.15|48.63|46.23|48.55|46.15|0
1653671690000|2022-05-27 17:14:50|48.63|46.23|48.63|46.23|48.7|46.3|48.63|46.23|0
1653671700000|2022-05-27 17:15:00|48.7|46.3|48.84|46.44|48.84|46.44|48.63|46.23|0
1653671710000|2022-05-27 17:15:10|48.92|46.52|48.92|46.52|48.92|46.52|48.84|46.44|0
1653671720000|2022-05-27 17:15:20|48.77|46.37|48.77|46.37|48.77|46.37|48.77|46.37|0
1653671740000|2022-05-27 17:15:40|48.84|46.44|48.77|46.37|48.92|46.52|48.77|46.37|0
1653671750000|2022-05-27 17:15:50|48.92|46.52|48.84|46.44|48.92|46.52|48.84|46.44|0
1653671760000|2022-05-27 17:16:00|48.92|46.52|48.84|46.44|48.92|46.52|48.77|46.37|0
1653671770000|2022-05-27 17:16:10|48.92|46.52|49.06|46.66|49.06|46.66|48.84|46.44|0
1653671780000|2022-05-27 17:16:20|49.13|46.73|49.13|46.73|49.21|46.81|49.06|46.66|0
1653671790000|2022-05-27 17:16:30|49.06|46.66|49.13|46.73|49.13|46.73|48.99|46.59|0
1653671800000|2022-05-27 17:16:40|48.99|46.59|48.91|46.51|49.06|46.66|48.91|46.51|0
1653671810000|2022-05-27 17:16:50|48.84|46.44|48.84|46.44|48.84|46.44|48.84|46.44|0
1653671820000|2022-05-27 17:17:00|48.91|46.51|48.84|46.44|48.91|46.51|48.84|46.44|0
1653671830000|2022-05-27 17:17:10|48.77|46.37|48.77|46.37|48.77|46.37|48.77|46.37|0
1653671840000|2022-05-27 17:17:20|48.84|46.44|48.84|46.44|48.91|46.51|48.84|46.44|0
1653671860000|2022-05-27 17:17:40|48.91|46.51|48.84|46.44|48.99|46.59|48.84|46.44|0
1653671870000|2022-05-27 17:17:50|48.91|46.51|48.91|46.51|48.91|46.51|48.91|46.51|0
1653671890000|2022-05-27 17:18:10|48.84|46.44|48.69|46.29|48.84|46.44|48.69|46.29|0
1653671900000|2022-05-27 17:18:20|48.62|46.22|48.69|46.29|48.77|46.37|48.62|46.22|0
1653671910000|2022-05-27 17:18:30|48.62|46.22|48.69|46.29|48.69|46.29|48.62|46.22|0
1653671920000|2022-05-27 17:18:40|48.62|46.22|48.69|46.29|48.69|46.29|48.62|46.22|0
1653671930000|2022-05-27 17:18:50|48.77|46.37|48.84|46.44|48.84|46.44|48.77|46.37|0
1653671940000|2022-05-27 17:19:00|48.77|46.37|48.62|46.22|48.77|46.37|48.62|46.22|0
1653671950000|2022-05-27 17:19:10|48.55|46.15|48.62|46.22|48.62|46.22|48.55|46.15|0
1653671960000|2022-05-27 17:19:20|48.55|46.15|48.55|46.15|48.55|46.15|48.55|46.15|0
1653671970000|2022-05-27 17:19:30|48.47|46.07|48.55|46.15|48.55|46.15|48.47|46.07|0
1653671980000|2022-05-27 17:19:40|48.47|46.07|48.55|46.15|48.55|46.15|48.47|46.07|0
1653671990000|2022-05-27 17:19:50|48.62|46.22|48.62|46.22|48.62|46.22|48.55|46.15|0
1653672000000|2022-05-27 17:20:00|48.69|46.29|48.69|46.29|48.69|46.29|48.55|46.15|0
1653672010000|2022-05-27 17:20:10|48.55|46.15|48.62|46.22|48.62|46.22|48.47|46.07|0
1653672020000|2022-05-27 17:20:20|48.69|46.29|48.55|46.15|48.69|46.29|48.55|46.15|0
1653672030000|2022-05-27 17:20:30|48.47|46.07|48.55|46.15|48.55|46.15|48.47|46.07|0
1653672040000|2022-05-27 17:20:40|48.66|46.26|48.69|46.29|48.69|46.29|48.66|46.26|0
1653672050000|2022-05-27 17:20:50|48.62|46.22|48.54|46.14|48.62|46.22|48.54|46.14|0
1653672060000|2022-05-27 17:21:00|48.69|46.29|48.69|46.29|48.69|46.29|48.69|46.29|0
1653672080000|2022-05-27 17:21:20|48.54|46.14|48.76|46.36|48.76|46.36|48.54|46.14|0
1653672090000|2022-05-27 17:21:30|48.91|46.51|48.91|46.51|48.91|46.51|48.83|46.43|0
1653672100000|2022-05-27 17:21:40|48.98|46.58|48.98|46.58|49.05|46.65|48.98|46.58|0
1653672110000|2022-05-27 17:21:50|49.05|46.65|48.98|46.58|49.05|46.65|48.91|46.51|0
1653672120000|2022-05-27 17:22:00|49.05|46.65|48.91|46.51|49.05|46.65|48.91|46.51|0
1653672130000|2022-05-27 17:22:10|48.98|46.58|49.05|46.65|49.05|46.65|48.94|46.54|0
1653672140000|2022-05-27 17:22:20|48.91|46.51|48.91|46.51|48.98|46.58|48.91|46.51|0
1653672150000|2022-05-27 17:22:30|48.83|46.43|48.91|46.51|48.91|46.51|48.83|46.43|0
1653672160000|2022-05-27 17:22:40|48.98|46.58|49.13|46.73|49.13|46.73|48.98|46.58|0
1653672170000|2022-05-27 17:22:50|49.05|46.65|49.13|46.73|49.13|46.73|49.05|46.65|0
1653672180000|2022-05-27 17:23:00|49.12|46.72|49.12|46.72|49.2|46.8|49.12|46.72|0
1653672190000|2022-05-27 17:23:10|49.09|46.69|49.05|46.65|49.12|46.72|49.05|46.65|0
1653672200000|2022-05-27 17:23:20|49.42|47.02|49.57|47.17|49.57|47.17|49.42|47.02|0
1653672210000|2022-05-27 17:23:30|49.49|47.09|49.42|47.02|49.49|47.09|49.34|46.94|0
1653672220000|2022-05-27 17:23:40|49.49|47.09|49.68|47.28|49.68|47.28|49.49|47.09|0
1653672230000|2022-05-27 17:23:50|49.64|47.24|49.79|47.39|49.79|47.39|49.64|47.24|0
1653672240000|2022-05-27 17:24:00|49.64|47.24|49.34|46.94|49.64|47.24|49.34|46.94|0
1653672250000|2022-05-27 17:24:10|49.27|46.87|49.27|46.87|49.27|46.87|49.27|46.87|0
1653672260000|2022-05-27 17:24:20|49.2|46.8|49.12|46.72|49.27|46.87|49.12|46.72|0
1653672270000|2022-05-27 17:24:30|49.2|46.8|49.27|46.87|49.27|46.87|49.2|46.8|0
1653672280000|2022-05-27 17:24:40|49.2|46.8|49.2|46.8|49.2|46.8|49.12|46.72|0
1653672290000|2022-05-27 17:24:50|49.12|46.72|49.27|46.87|49.27|46.87|49.12|46.72|0
1653672300000|2022-05-27 17:25:00|49.2|46.8|49.12|46.72|49.27|46.87|49.12|46.72|0
1653672310000|2022-05-27 17:25:10|49.2|46.8|49.12|46.72|49.2|46.8|49.12|46.72|0
1653672320000|2022-05-27 17:25:20|49.19|46.79|49.27|46.87|49.27|46.87|49.19|46.79|0
1653672330000|2022-05-27 17:25:30|49.34|46.94|49.41|47.01|49.42|47.02|49.34|46.94|0
1653672340000|2022-05-27 17:25:40|49.49|47.09|49.41|47.01|49.49|47.09|49.41|47.01|0
1653672350000|2022-05-27 17:25:50|49.49|47.09|49.56|47.16|49.56|47.16|49.49|47.09|0
1653672360000|2022-05-27 17:26:00|49.64|47.24|49.56|47.16|49.71|47.31|49.56|47.16|0
1653672370000|2022-05-27 17:26:10|49.64|47.24|49.64|47.24|49.64|47.24|49.56|47.16|0
1653672380000|2022-05-27 17:26:20|49.56|47.16|49.49|47.09|49.56|47.16|49.49|47.09|0
1653672390000|2022-05-27 17:26:30|49.41|47.01|49.34|46.94|49.41|47.01|49.34|46.94|0
1653672400000|2022-05-27 17:26:40|49.41|47.01|49.41|47.01|49.41|47.01|49.34|46.94|0
1653672410000|2022-05-27 17:26:50|49.34|46.94|49.41|47.01|49.41|47.01|49.34|46.94|0
1653672420000|2022-05-27 17:27:00|49.49|47.09|49.49|47.09|49.49|47.09|49.49|47.09|0
1653672430000|2022-05-27 17:27:10|49.41|47.01|49.41|47.01|49.41|47.01|49.41|47.01|0
1653672440000|2022-05-27 17:27:20|49.49|47.09|49.41|47.01|49.49|47.09|49.41|47.01|0
1653672450000|2022-05-27 17:27:30|49.34|46.94|49.41|47.01|49.41|47.01|49.34|46.94|0
1653672460000|2022-05-27 17:27:40|49.49|47.09|49.52|47.12|49.52|47.12|49.41|47.01|0
1653672470000|2022-05-27 17:27:50|49.63|47.23|49.71|47.31|49.71|47.31|49.63|47.23|0
1653672480000|2022-05-27 17:28:00|49.78|47.38|49.78|47.38|49.78|47.38|49.78|47.38|0
1653672490000|2022-05-27 17:28:10|49.71|47.31|49.78|47.38|49.85|47.45|49.71|47.31|0
1653672500000|2022-05-27 17:28:20|49.71|47.31|49.85|47.45|49.85|47.45|49.71|47.31|0
1653672510000|2022-05-27 17:28:30|49.71|47.31|49.56|47.16|49.71|47.31|49.56|47.16|0
1653672520000|2022-05-27 17:28:40|49.48|47.08|49.48|47.08|49.48|47.08|49.48|47.08|0
1653672530000|2022-05-27 17:28:50|49.41|47.01|49.34|46.94|49.41|47.01|49.34|46.94|0
1653672540000|2022-05-27 17:29:00|49.26|46.86|49.26|46.86|49.26|46.86|49.26|46.86|0
1653672550000|2022-05-27 17:29:10|49.34|46.94|49.26|46.86|49.34|46.94|49.26|46.86|0
1653672560000|2022-05-27 17:29:20|49.34|46.94|49.04|46.64|49.34|46.94|49.04|46.64|0
1653672570000|2022-05-27 17:29:30|49.12|46.72|49.26|46.86|49.26|46.86|49.12|46.72|0
1653672580000|2022-05-27 17:29:40|49.23|46.83|49.37|46.97|49.37|46.97|49.23|46.83|0
1653672590000|2022-05-27 17:29:50|49.34|46.94|49.26|46.86|49.34|46.94|49.26|46.86|0
1653672600000|2022-05-27 17:30:00|49.23|46.83|49.26|46.86|49.26|46.86|49.19|46.79|0
1653672610000|2022-05-27 17:30:10|49.19|46.79|49.26|46.86|49.26|46.86|49.19|46.79|0
1653672620000|2022-05-27 17:30:20|49.19|46.79|48.97|46.57|49.19|46.79|48.97|46.57|0
1653672630000|2022-05-27 17:30:30|49.04|46.64|49.04|46.64|49.04|46.64|49.04|46.64|0
1653672640000|2022-05-27 17:30:40|48.97|46.57|48.89|46.49|48.97|46.57|48.89|46.49|0
1653672650000|2022-05-27 17:30:50|48.97|46.57|48.82|46.42|48.97|46.57|48.75|46.35|0
1653672660000|2022-05-27 17:31:00|48.75|46.35|48.82|46.42|48.82|46.42|48.75|46.35|0
1653672670000|2022-05-27 17:31:10|48.68|46.28|48.6|46.2|48.68|46.28|48.6|46.2|0
1653672680000|2022-05-27 17:31:20|48.75|46.35|48.75|46.35|48.75|46.35|48.67|46.27|0
1653672690000|2022-05-27 17:31:30|48.82|46.42|48.75|46.35|48.82|46.42|48.75|46.35|0
1653672700000|2022-05-27 17:31:40|48.82|46.42|48.89|46.49|48.89|46.49|48.82|46.42|0
1653672710000|2022-05-27 17:31:50|48.97|46.57|48.97|46.57|48.97|46.57|48.89|46.49|0
1653672720000|2022-05-27 17:32:00|49.04|46.64|48.97|46.57|49.04|46.64|48.89|46.49|0
1653672730000|2022-05-27 17:32:10|48.89|46.49|48.89|46.49|48.89|46.49|48.89|46.49|0
1653672740000|2022-05-27 17:32:20|48.86|46.46|48.86|46.46|48.86|46.46|48.86|46.46|0
1653672750000|2022-05-27 17:32:30|48.89|46.49|49.04|46.64|49.04|46.64|48.89|46.49|0
1653672760000|2022-05-27 17:32:40|48.89|46.49|48.89|46.49|48.89|46.49|48.89|46.49|0
1653672770000|2022-05-27 17:32:50|49.04|46.64|49.11|46.71|49.11|46.71|49.04|46.64|0
1653672780000|2022-05-27 17:33:00|49.26|46.86|49.18|46.78|49.26|46.86|49.18|46.78|0
1653672790000|2022-05-27 17:33:10|49.26|46.86|49.26|46.86|49.26|46.86|49.18|46.78|0
1653672800000|2022-05-27 17:33:20|49.11|46.71|49.11|46.71|49.18|46.78|49.11|46.71|0
1653672810000|2022-05-27 17:33:30|49.18|46.78|49.18|46.78|49.18|46.78|49.18|46.78|0
1653672820000|2022-05-27 17:33:40|49.11|46.71|49.18|46.78|49.26|46.86|49.11|46.71|0
1653672830000|2022-05-27 17:33:50|49.11|46.71|49.04|46.64|49.11|46.71|49.04|46.64|0
1653672840000|2022-05-27 17:34:00|49.26|46.86|49.18|46.78|49.26|46.86|49.18|46.78|0
1653672850000|2022-05-27 17:34:10|49.11|46.71|49.26|46.86|49.26|46.86|49.11|46.71|0
1653672860000|2022-05-27 17:34:20|49.33|46.93|49.4|47|49.48|47.08|49.33|46.93|0
1653672870000|2022-05-27 17:34:30|49.48|47.08|49.62|47.22|49.62|47.22|49.48|47.08|0
1653672880000|2022-05-27 17:34:40|49.7|47.3|49.66|47.26|49.77|47.37|49.66|47.26|0
1653672890000|2022-05-27 17:34:50|49.62|47.22|49.62|47.22|49.7|47.3|49.62|47.22|0
1653672900000|2022-05-27 17:35:00|49.7|47.3|49.92|47.52|49.92|47.52|49.7|47.3|0
1653672910000|2022-05-27 17:35:10|49.81|47.41|49.99|47.59|49.99|47.59|49.77|47.37|0
1653672920000|2022-05-27 17:35:20|49.92|47.52|49.77|47.37|49.92|47.52|49.77|47.37|0
1653672930000|2022-05-27 17:35:30|49.7|47.3|49.7|47.3|49.7|47.3|49.7|47.3|0
1653672940000|2022-05-27 17:35:40|49.59|47.19|49.7|47.3|49.7|47.3|49.55|47.15|0
1653672950000|2022-05-27 17:35:50|49.77|47.37|49.84|47.44|49.84|47.44|49.77|47.37|0
1653672960000|2022-05-27 17:36:00|49.77|47.37|49.77|47.37|49.77|47.37|49.62|47.22|0
1653672970000|2022-05-27 17:36:10|49.69|47.29|49.69|47.29|49.69|47.29|49.69|47.29|0
1653672980000|2022-05-27 17:36:20|49.77|47.37|49.69|47.29|49.77|47.37|49.69|47.29|0
1653672990000|2022-05-27 17:36:30|49.62|47.22|49.69|47.29|49.69|47.29|49.62|47.22|0
1653673000000|2022-05-27 17:36:40|49.62|47.22|49.55|47.15|49.62|47.22|49.55|47.15|0
1653673010000|2022-05-27 17:36:50|49.47|47.07|49.47|47.07|49.47|47.07|49.47|47.07|0
1653673020000|2022-05-27 17:37:00|49.4|47|49.25|46.85|49.4|47|49.25|46.85|0
1653673030000|2022-05-27 17:37:10|49.55|47.15|49.47|47.07|49.55|47.15|49.47|47.07|0
1653673040000|2022-05-27 17:37:20|49.4|47|49.47|47.07|49.47|47.07|49.4|47|0
1653673050000|2022-05-27 17:37:30|49.62|47.22|49.77|47.37|49.77|47.37|49.62|47.22|0
1653673060000|2022-05-27 17:37:40|49.84|47.44|49.77|47.37|49.84|47.44|49.77|47.37|0
1653673070000|2022-05-27 17:37:50|49.84|47.44|49.77|47.37|49.84|47.44|49.77|47.37|0
1653673080000|2022-05-27 17:38:00|49.84|47.44|49.84|47.44|49.84|47.44|49.77|47.37|0
1653673090000|2022-05-27 17:38:10|49.91|47.51|49.99|47.59|49.99|47.59|49.91|47.51|0
1653673100000|2022-05-27 17:38:20|49.91|47.51|49.77|47.37|49.91|47.51|49.77|47.37|0
1653673110000|2022-05-27 17:38:30|49.84|47.44|49.84|47.44|49.84|47.44|49.84|47.44|0
1653673120000|2022-05-27 17:38:40|49.77|47.37|49.91|47.51|49.91|47.51|49.76|47.36|0
1653673130000|2022-05-27 17:38:50|49.84|47.44|49.91|47.51|49.91|47.51|49.84|47.44|0
1653673140000|2022-05-27 17:39:00|49.84|47.44|49.62|47.22|49.84|47.44|49.62|47.22|0
1653673150000|2022-05-27 17:39:10|49.76|47.36|49.76|47.36|49.76|47.36|49.69|47.29|0
1653673160000|2022-05-27 17:39:20|49.69|47.29|49.69|47.29|49.69|47.29|49.62|47.22|0
1653673170000|2022-05-27 17:39:30|49.84|47.44|49.84|47.44|49.84|47.44|49.84|47.44|0
1653673190000|2022-05-27 17:39:50|49.91|47.51|50.21|47.81|50.21|47.81|49.91|47.51|0
1653673200000|2022-05-27 17:40:00|50.13|47.73|50.28|47.88|50.28|47.88|50.13|47.73|0
1653673210000|2022-05-27 17:40:10|50.36|47.96|50.43|48.03|50.43|48.03|50.36|47.96|0
1653673220000|2022-05-27 17:40:20|50.51|48.11|50.58|48.18|50.58|48.18|50.51|48.11|0
1653673230000|2022-05-27 17:40:30|50.43|48.03|50.51|48.11|50.51|48.11|50.43|48.03|0
1653673250000|2022-05-27 17:40:50|50.58|48.18|50.51|48.11|50.58|48.18|50.36|47.96|0
1653673260000|2022-05-27 17:41:00|50.36|47.96|50.13|47.73|50.36|47.96|50.06|47.66|0
1653673270000|2022-05-27 17:41:10|50.06|47.66|50.28|47.88|50.28|47.88|50.06|47.66|0
1653673280000|2022-05-27 17:41:20|50.36|47.96|50.28|47.88|50.36|47.96|50.28|47.88|0
1653673290000|2022-05-27 17:41:30|50.21|47.81|50.36|47.96|50.36|47.96|50.21|47.81|0
1653673300000|2022-05-27 17:41:40|50.51|48.11|50.21|47.81|50.51|48.11|50.21|47.81|0
1653673310000|2022-05-27 17:41:50|50.28|47.88|50.21|47.81|50.28|47.88|50.21|47.81|0
1653673320000|2022-05-27 17:42:00|50.13|47.73|50.17|47.77|50.21|47.81|50.13|47.73|0
1653673330000|2022-05-27 17:42:10|50.28|47.88|50.35|47.95|50.35|47.95|50.21|47.81|0
1653673340000|2022-05-27 17:42:20|50.28|47.88|50.28|47.88|50.35|47.95|50.28|47.88|0
1653673350000|2022-05-27 17:42:30|50.35|47.95|50.28|47.88|50.35|47.95|50.21|47.81|0
1653673360000|2022-05-27 17:42:40|50.2|47.8|50.28|47.88|50.28|47.88|50.17|47.77|0
1653673370000|2022-05-27 17:42:50|50.2|47.8|50.13|47.73|50.28|47.88|50.13|47.73|0
1653673380000|2022-05-27 17:43:00|50.24|47.84|50.13|47.73|50.28|47.88|50.13|47.73|0
1653673390000|2022-05-27 17:43:10|50.06|47.66|49.98|47.58|50.06|47.66|49.98|47.58|0
1653673400000|2022-05-27 17:43:20|49.95|47.55|50.05|47.65|50.05|47.65|49.95|47.55|0
1653673410000|2022-05-27 17:43:30|50.13|47.73|50.28|47.88|50.28|47.88|50.13|47.73|0
1653673420000|2022-05-27 17:43:40|50.35|47.95|50.43|48.03|50.5|48.1|50.35|47.95|0
1653673430000|2022-05-27 17:43:50|50.5|48.1|50.65|48.25|50.65|48.25|50.5|48.1|0
1653673440000|2022-05-27 17:44:00|50.58|48.18|50.2|47.8|50.58|48.18|50.2|47.8|0
1653673460000|2022-05-27 17:44:20|50.28|47.88|50.35|47.95|50.35|47.95|50.28|47.88|0
1653673470000|2022-05-27 17:44:30|50.43|48.03|50.58|48.18|50.58|48.18|50.35|47.95|0
1653673480000|2022-05-27 17:44:40|50.43|48.03|50.5|48.1|50.58|48.18|50.43|48.03|0
1653673490000|2022-05-27 17:44:50|50.43|48.03|50.43|48.03|50.58|48.18|50.35|47.95|0
1653673500000|2022-05-27 17:45:00|50.35|47.95|50.43|48.03|50.43|48.03|50.2|47.8|0
1653673510000|2022-05-27 17:45:10|50.57|48.17|50.65|48.25|50.65|48.25|50.5|48.1|0
1653673520000|2022-05-27 17:45:20|50.57|48.17|50.57|48.17|50.65|48.25|50.57|48.17|0
1653673530000|2022-05-27 17:45:30|50.65|48.25|50.57|48.17|50.72|48.32|50.57|48.17|0
1653673540000|2022-05-27 17:45:40|50.5|48.1|50.42|48.02|50.5|48.1|50.42|48.02|0
1653673550000|2022-05-27 17:45:50|50.5|48.1|50.13|47.73|50.5|48.1|50.13|47.73|0
1653673560000|2022-05-27 17:46:00|50.05|47.65|50.05|47.65|50.05|47.65|49.98|47.58|0
1653673570000|2022-05-27 17:46:10|49.98|47.58|50.05|47.65|50.13|47.73|49.98|47.58|0
1653673580000|2022-05-27 17:46:20|49.98|47.58|50.05|47.65|50.2|47.8|49.98|47.58|0
1653673590000|2022-05-27 17:46:30|50.12|47.72|50.05|47.65|50.12|47.72|50.05|47.65|0
1653673600000|2022-05-27 17:46:40|49.98|47.58|50.2|47.8|50.2|47.8|49.98|47.58|0
1653673610000|2022-05-27 17:46:50|50.27|47.87|50.35|47.95|50.35|47.95|50.27|47.87|0
1653673620000|2022-05-27 17:47:00|50.27|47.87|50.27|47.87|50.35|47.95|50.27|47.87|0
1653673630000|2022-05-27 17:47:10|50.2|47.8|50.2|47.8|50.27|47.87|50.2|47.8|0
1653673640000|2022-05-27 17:47:20|50.12|47.72|50.2|47.8|50.2|47.8|50.12|47.72|0
1653673650000|2022-05-27 17:47:30|50.05|47.65|50.05|47.65|50.05|47.65|50.05|47.65|0
1653673660000|2022-05-27 17:47:40|50.12|47.72|50.12|47.72|50.12|47.72|50.12|47.72|0
1653673670000|2022-05-27 17:47:50|50.05|47.65|50.05|47.65|50.05|47.65|50.05|47.65|0
1653673680000|2022-05-27 17:48:00|49.97|47.57|50.05|47.65|50.05|47.65|49.97|47.57|0
1653673690000|2022-05-27 17:48:10|49.97|47.57|49.97|47.57|49.97|47.57|49.97|47.57|0
1653673700000|2022-05-27 17:48:20|49.9|47.5|49.97|47.57|49.97|47.57|49.9|47.5|0
1653673710000|2022-05-27 17:48:30|50.12|47.72|49.97|47.57|50.12|47.72|49.97|47.57|0
1653673720000|2022-05-27 17:48:40|50.05|47.65|49.97|47.57|50.05|47.65|49.97|47.57|0
1653673750000|2022-05-27 17:49:10|50.27|47.87|50.2|47.8|50.27|47.87|50.2|47.8|0
1653673760000|2022-05-27 17:49:20|50.12|47.72|50.05|47.65|50.12|47.72|50.05|47.65|0
1653673770000|2022-05-27 17:49:30|49.97|47.57|49.9|47.5|49.97|47.57|49.9|47.5|0
1653673780000|2022-05-27 17:49:40|49.97|47.57|50.05|47.65|50.05|47.65|49.97|47.57|0
1653673790000|2022-05-27 17:49:50|50.12|47.72|50.12|47.72|50.12|47.72|50.12|47.72|0
1653673800000|2022-05-27 17:50:00|50.19|47.79|50.12|47.72|50.19|47.79|50.12|47.72|0
1653673810000|2022-05-27 17:50:10|50.27|47.87|50.12|47.72|50.27|47.87|50.12|47.72|0
1653673830000|2022-05-27 17:50:30|50.04|47.64|50.04|47.64|50.04|47.64|50.04|47.64|0
1653673840000|2022-05-27 17:50:40|50.01|47.61|49.9|47.5|50.01|47.61|49.9|47.5|0
1653673850000|2022-05-27 17:50:50|49.97|47.57|50.04|47.64|50.04|47.64|49.97|47.57|0
1653673860000|2022-05-27 17:51:00|50.12|47.72|49.82|47.42|50.12|47.72|49.82|47.42|0
1653673870000|2022-05-27 17:51:10|49.67|47.27|49.82|47.42|49.82|47.42|49.67|47.27|0
1653673880000|2022-05-27 17:51:20|49.89|47.49|49.97|47.57|49.97|47.57|49.82|47.42|0
1653673890000|2022-05-27 17:51:30|49.89|47.49|49.82|47.42|49.97|47.57|49.82|47.42|0
1653673900000|2022-05-27 17:51:40|49.75|47.35|49.97|47.57|49.97|47.57|49.75|47.35|0
1653673910000|2022-05-27 17:51:50|50.04|47.64|50.12|47.72|50.12|47.72|49.97|47.57|0
1653673920000|2022-05-27 17:52:00|50.04|47.64|49.89|47.49|50.04|47.64|49.89|47.49|0
1653673940000|2022-05-27 17:52:20|49.82|47.42|49.75|47.35|49.82|47.42|49.75|47.35|0
1653673950000|2022-05-27 17:52:30|49.82|47.42|49.89|47.49|49.97|47.57|49.82|47.42|0
1653673960000|2022-05-27 17:52:40|49.97|47.57|49.89|47.49|49.97|47.57|49.89|47.49|0
1653673970000|2022-05-27 17:52:50|49.97|47.57|49.86|47.46|49.97|47.57|49.86|47.46|0
1653673980000|2022-05-27 17:53:00|49.89|47.49|49.89|47.49|49.89|47.49|49.89|47.49|0
1653673990000|2022-05-27 17:53:10|49.82|47.42|49.74|47.34|49.82|47.42|49.74|47.34|0
1653674000000|2022-05-27 17:53:20|49.71|47.31|49.74|47.34|49.74|47.34|49.71|47.31|0
1653674010000|2022-05-27 17:53:30|49.89|47.49|49.89|47.49|49.89|47.49|49.82|47.42|0
1653674020000|2022-05-27 17:53:40|49.74|47.34|49.74|47.34|49.74|47.34|49.67|47.27|0
1653674030000|2022-05-27 17:53:50|49.6|47.2|49.67|47.27|49.74|47.34|49.6|47.2|0
1653674040000|2022-05-27 17:54:00|49.6|47.2|49.67|47.27|49.67|47.27|49.6|47.2|0
1653674050000|2022-05-27 17:54:10|49.74|47.34|49.74|47.34|49.74|47.34|49.74|47.34|0
1653674060000|2022-05-27 17:54:20|49.78|47.38|49.74|47.34|49.78|47.38|49.67|47.27|0
1653674070000|2022-05-27 17:54:30|49.82|47.42|49.82|47.42|49.82|47.42|49.82|47.42|0
1653674080000|2022-05-27 17:54:40|49.85|47.45|49.82|47.42|49.96|47.56|49.82|47.42|0
1653674090000|2022-05-27 17:54:50|49.74|47.34|49.74|47.34|49.74|47.34|49.74|47.34|0
1653674100000|2022-05-27 17:55:00|49.82|47.42|49.82|47.42|49.82|47.42|49.82|47.42|0
1653674110000|2022-05-27 17:55:10|50.04|47.64|49.96|47.56|50.08|47.68|49.96|47.56|0
1653674120000|2022-05-27 17:55:20|49.81|47.41|49.89|47.49|49.89|47.49|49.81|47.41|0
1653674130000|2022-05-27 17:55:30|50.04|47.64|50.04|47.64|50.04|47.64|50.04|47.64|0
1653674140000|2022-05-27 17:55:40|49.96|47.56|50.04|47.64|50.04|47.64|49.96|47.56|0
1653674150000|2022-05-27 17:55:50|50.19|47.79|50.11|47.71|50.19|47.79|50.04|47.64|0
1653674160000|2022-05-27 17:56:00|50.19|47.79|50.08|47.68|50.19|47.79|50.08|47.68|0
1653674170000|2022-05-27 17:56:10|49.96|47.56|49.81|47.41|49.96|47.56|49.81|47.41|0
1653674180000|2022-05-27 17:56:20|49.89|47.49|49.81|47.41|49.89|47.49|49.81|47.41|0
1653674190000|2022-05-27 17:56:30|49.74|47.34|49.67|47.27|49.74|47.34|49.67|47.27|0
1653674200000|2022-05-27 17:56:40|49.59|47.19|49.74|47.34|49.74|47.34|49.59|47.19|0
1653674210000|2022-05-27 17:56:50|49.66|47.26|49.59|47.19|49.66|47.26|49.59|47.19|0
1653674220000|2022-05-27 17:57:00|49.66|47.26|49.59|47.19|49.66|47.26|49.59|47.19|0
1653674230000|2022-05-27 17:57:10|49.52|47.12|49.52|47.12|49.52|47.12|49.52|47.12|0
1653674240000|2022-05-27 17:57:20|49.59|47.19|49.59|47.19|49.59|47.19|49.59|47.19|0
1653674250000|2022-05-27 17:57:30|49.74|47.34|49.74|47.34|49.74|47.34|49.66|47.26|0
1653674260000|2022-05-27 17:57:40|49.85|47.45|49.74|47.34|49.89|47.49|49.74|47.34|0
1653674270000|2022-05-27 17:57:50|49.81|47.41|49.66|47.26|49.81|47.41|49.66|47.26|0
1653674280000|2022-05-27 17:58:00|49.59|47.19|49.81|47.41|49.81|47.41|49.59|47.19|0
1653674290000|2022-05-27 17:58:10|49.74|47.34|49.88|47.48|49.96|47.56|49.74|47.34|0
1653674300000|2022-05-27 17:58:20|49.96|47.56|49.88|47.48|49.96|47.56|49.88|47.48|0
1653674310000|2022-05-27 17:58:30|49.96|47.56|49.96|47.56|49.96|47.56|49.88|47.48|0
1653674320000|2022-05-27 17:58:40|48.94|46.54|49.01|46.61|49.01|46.61|48.94|46.54|0
1653674330000|2022-05-27 17:58:50|48.94|46.54|49.68|47.28|49.68|47.28|48.94|46.54|0
1653674340000|2022-05-27 17:59:00|49.61|47.21|49.61|47.21|49.61|47.21|49.53|47.13|0
1653674350000|2022-05-27 17:59:10|49.68|47.28|49.68|47.28|49.75|47.35|49.68|47.28|0
1653674360000|2022-05-27 17:59:20|49.6|47.2|49.46|47.06|49.6|47.2|49.46|47.06|0
1653674370000|2022-05-27 17:59:30|49.53|47.13|49.38|46.98|49.53|47.13|49.38|46.98|0
1653674380000|2022-05-27 17:59:40|49.46|47.06|49.38|46.98|49.46|47.06|49.38|46.98|0
1653674390000|2022-05-27 17:59:50|49.46|47.06|49.38|46.98|49.46|47.06|49.38|46.98|0
1653674400000|2022-05-27 18:00:00|49.49|47.09|49.46|47.06|49.49|47.09|49.46|47.06|0
1653674410000|2022-05-27 18:00:10|49.53|47.13|49.49|47.09|49.57|47.17|49.46|47.06|0
1653674420000|2022-05-27 18:00:20|49.46|47.06|49.75|47.35|49.75|47.35|49.46|47.06|0
1653674430000|2022-05-27 18:00:30|49.9|47.5|49.68|47.28|49.9|47.5|49.6|47.2|0
1653674440000|2022-05-27 18:00:40|49.75|47.35|49.53|47.13|49.75|47.35|49.53|47.13|0
1653674450000|2022-05-27 18:00:50|49.49|47.09|49.82|47.42|49.83|47.43|49.49|47.09|0
1653674460000|2022-05-27 18:01:00|49.9|47.5|49.82|47.42|49.97|47.57|49.82|47.42|0
1653674470000|2022-05-27 18:01:10|49.75|47.35|49.75|47.35|49.75|47.35|49.68|47.28|0
1653674480000|2022-05-27 18:01:20|49.68|47.28|49.68|47.28|49.75|47.35|49.68|47.28|0
1653674490000|2022-05-27 18:01:30|49.6|47.2|49.68|47.28|49.68|47.28|49.6|47.2|0
1653674500000|2022-05-27 18:01:40|49.6|47.2|49.75|47.35|49.75|47.35|49.6|47.2|0
1653674510000|2022-05-27 18:01:50|49.6|47.2|49.6|47.2|49.68|47.28|49.6|47.2|0
1653674540000|2022-05-27 18:02:20|49.53|47.13|49.6|47.2|49.6|47.2|49.53|47.13|0
1653674550000|2022-05-27 18:02:30|49.53|47.13|49.75|47.35|49.75|47.35|49.53|47.13|0
1653674560000|2022-05-27 18:02:40|49.82|47.42|49.75|47.35|49.9|47.5|49.75|47.35|0
1653674570000|2022-05-27 18:02:50|49.82|47.42|49.75|47.35|49.97|47.57|49.75|47.35|0
1653674580000|2022-05-27 18:03:00|49.67|47.27|49.82|47.42|49.9|47.5|49.67|47.27|0
1653674590000|2022-05-27 18:03:10|49.79|47.39|49.75|47.35|49.79|47.39|49.67|47.27|0
1653674600000|2022-05-27 18:03:20|49.67|47.27|49.67|47.27|49.67|47.27|49.6|47.2|0
1653674610000|2022-05-27 18:03:30|49.75|47.35|49.6|47.2|49.75|47.35|49.6|47.2|0
1653674620000|2022-05-27 18:03:40|49.56|47.16|49.56|47.16|49.56|47.16|49.56|47.16|0
1653674630000|2022-05-27 18:03:50|49.52|47.12|49.52|47.12|49.56|47.16|49.52|47.12|0
1653674640000|2022-05-27 18:04:00|49.6|47.2|49.52|47.12|49.6|47.2|49.52|47.12|0
1653674650000|2022-05-27 18:04:10|49.45|47.05|49.45|47.05|49.45|47.05|49.45|47.05|0
1653674660000|2022-05-27 18:04:20|49.52|47.12|49.38|46.98|49.52|47.12|49.38|46.98|0
1653674670000|2022-05-27 18:04:30|49.23|46.83|49.23|46.83|49.23|46.83|49.23|46.83|0
1653674680000|2022-05-27 18:04:40|49.15|46.75|49.3|46.9|49.3|46.9|49.08|46.68|0
1653674690000|2022-05-27 18:04:50|49.19|46.79|49.45|47.05|49.45|47.05|49.19|46.79|0
1653674700000|2022-05-27 18:05:00|49.52|47.12|49.52|47.12|49.6|47.2|49.52|47.12|0
1653674710000|2022-05-27 18:05:10|49.6|47.2|49.67|47.27|49.74|47.34|49.6|47.2|0
1653674720000|2022-05-27 18:05:20|49.52|47.12|49.67|47.27|49.67|47.27|49.52|47.12|0
1653674740000|2022-05-27 18:05:40|49.6|47.2|49.74|47.34|49.74|47.34|49.6|47.2|0
1653674750000|2022-05-27 18:05:50|49.82|47.42|49.89|47.49|49.89|47.49|49.82|47.42|0
1653674760000|2022-05-27 18:06:00|49.97|47.57|49.97|47.57|49.97|47.57|49.89|47.49|0
1653674770000|2022-05-27 18:06:10|50.04|47.64|50.26|47.86|50.26|47.86|50.04|47.64|0
1653674780000|2022-05-27 18:06:20|50.19|47.79|50.23|47.83|50.26|47.86|50.11|47.71|0
1653674790000|2022-05-27 18:06:30|50.11|47.71|50.26|47.86|50.26|47.86|50.11|47.71|0
1653674800000|2022-05-27 18:06:40|50.19|47.79|50.11|47.71|50.19|47.79|50.11|47.71|0
1653674820000|2022-05-27 18:07:00|50.04|47.64|49.96|47.56|50.04|47.64|49.96|47.56|0
1653674830000|2022-05-27 18:07:10|50.04|47.64|50|47.6|50.04|47.64|50|47.6|0
1653674840000|2022-05-27 18:07:20|49.96|47.56|50.11|47.71|50.11|47.71|49.96|47.56|0
1653674850000|2022-05-27 18:07:30|50.04|47.64|49.96|47.56|50.04|47.64|49.96|47.56|0
1653674880000|2022-05-27 18:08:00|49.89|47.49|49.89|47.49|50.04|47.64|49.89|47.49|0
1653674890000|2022-05-27 18:08:10|49.81|47.41|49.81|47.41|49.89|47.49|49.81|47.41|0
1653674900000|2022-05-27 18:08:20|49.89|47.49|49.74|47.34|49.89|47.49|49.74|47.34|0
1653674910000|2022-05-27 18:08:30|49.81|47.41|49.67|47.27|49.81|47.41|49.67|47.27|0
1653674920000|2022-05-27 18:08:40|49.52|47.12|49.52|47.12|49.52|47.12|49.52|47.12|0
1653674930000|2022-05-27 18:08:50|49.59|47.19|49.44|47.04|49.59|47.19|49.44|47.04|0
1653674940000|2022-05-27 18:09:00|49.37|46.97|49.3|46.9|49.37|46.97|49.3|46.9|0
1653674950000|2022-05-27 18:09:10|49.22|46.82|49.3|46.9|49.37|46.97|49.22|46.82|0
1653674960000|2022-05-27 18:09:20|49.37|46.97|49.22|46.82|49.37|46.97|49.22|46.82|0
1653674970000|2022-05-27 18:09:30|49.15|46.75|49.15|46.75|49.22|46.82|49.15|46.75|0
1653674980000|2022-05-27 18:09:40|49|46.6|48.93|46.53|49|46.6|48.93|46.53|0
1653674990000|2022-05-27 18:09:50|48.85|46.45|48.85|46.45|48.85|46.45|48.85|46.45|0
1653675000000|2022-05-27 18:10:00|48.78|46.38|48.85|46.45|48.85|46.45|48.78|46.38|0
1653675010000|2022-05-27 18:10:10|48.93|46.53|48.78|46.38|48.93|46.53|48.78|46.38|0
1653675020000|2022-05-27 18:10:20|48.71|46.31|48.78|46.38|48.78|46.38|48.71|46.31|0
1653675030000|2022-05-27 18:10:30|48.85|46.45|48.78|46.38|48.85|46.45|48.78|46.38|0
1653675040000|2022-05-27 18:10:40|48.71|46.31|48.85|46.45|48.85|46.45|48.71|46.31|0
1653675050000|2022-05-27 18:10:50|48.93|46.53|48.85|46.45|48.93|46.53|48.85|46.45|0
1653675060000|2022-05-27 18:11:00|48.93|46.53|49|46.6|49|46.6|48.93|46.53|0
1653675070000|2022-05-27 18:11:10|49.07|46.67|49|46.6|49.07|46.67|49|46.6|0
1653675080000|2022-05-27 18:11:20|49.07|46.67|49.15|46.75|49.22|46.82|49.07|46.67|0
1653675090000|2022-05-27 18:11:30|49.29|46.89|49.22|46.82|49.29|46.89|49.14|46.74|0
1653675100000|2022-05-27 18:11:40|49.14|46.74|49.07|46.67|49.14|46.74|49.07|46.67|0
1653675110000|2022-05-27 18:11:50|49.22|46.82|49.07|46.67|49.22|46.82|49.07|46.67|0
1653675120000|2022-05-27 18:12:00|49.14|46.74|49|46.6|49.14|46.74|49|46.6|0
1653675130000|2022-05-27 18:12:10|49.22|46.82|49.07|46.67|49.22|46.82|49.07|46.67|0
1653675140000|2022-05-27 18:12:20|49.14|46.74|49|46.6|49.14|46.74|49|46.6|0
1653675150000|2022-05-27 18:12:30|49.07|46.67|49.14|46.74|49.14|46.74|49.07|46.67|0
1653675160000|2022-05-27 18:12:40|49.11|46.71|49.07|46.67|49.11|46.71|49|46.6|0
1653675170000|2022-05-27 18:12:50|49|46.6|49|46.6|49.07|46.67|49|46.6|0
1653675180000|2022-05-27 18:13:00|48.92|46.52|48.85|46.45|48.92|46.52|48.85|46.45|0
1653675190000|2022-05-27 18:13:10|48.92|46.52|48.92|46.52|48.92|46.52|48.85|46.45|0
1653675200000|2022-05-27 18:13:20|49.07|46.67|49|46.6|49.07|46.67|48.92|46.52|0
1653675210000|2022-05-27 18:13:30|48.96|46.56|49|46.6|49|46.6|48.96|46.56|0
1653675220000|2022-05-27 18:13:40|48.92|46.52|48.92|46.52|48.92|46.52|48.92|46.52|0
1653675230000|2022-05-27 18:13:50|48.99|46.59|48.92|46.52|48.99|46.59|48.92|46.52|0
1653675240000|2022-05-27 18:14:00|49.03|46.63|49.21|46.81|49.21|46.81|49.03|46.63|0
1653675250000|2022-05-27 18:14:10|49.14|46.74|49.14|46.74|49.14|46.74|49.07|46.67|0
1653675260000|2022-05-27 18:14:20|49.21|46.81|49.21|46.81|49.21|46.81|49.21|46.81|0
1653675270000|2022-05-27 18:14:30|49.14|46.74|49.14|46.74|49.21|46.81|49.14|46.74|0
1653675290000|2022-05-27 18:14:50|49.07|46.67|49.07|46.67|49.07|46.67|49.07|46.67|0
1653675300000|2022-05-27 18:15:00|49.14|46.74|48.99|46.59|49.14|46.74|48.99|46.59|0
1653675310000|2022-05-27 18:15:10|48.92|46.52|48.85|46.45|48.92|46.52|48.85|46.45|0
1653675320000|2022-05-27 18:15:20|48.77|46.37|48.77|46.37|48.77|46.37|48.77|46.37|0
1653675330000|2022-05-27 18:15:30|48.85|46.45|48.85|46.45|48.85|46.45|48.85|46.45|0
1653675340000|2022-05-27 18:15:40|48.77|46.37|48.99|46.59|48.99|46.59|48.77|46.37|0
1653675350000|2022-05-27 18:15:50|48.85|46.45|48.85|46.45|48.85|46.45|48.85|46.45|0
1653675360000|2022-05-27 18:16:00|48.77|46.37|48.85|46.45|48.85|46.45|48.77|46.37|0
1653675370000|2022-05-27 18:16:10|48.77|46.37|48.77|46.37|48.77|46.37|48.77|46.37|0
1653675380000|2022-05-27 18:16:20|48.7|46.3|48.7|46.3|48.77|46.37|48.7|46.3|0
1653675390000|2022-05-27 18:16:30|48.63|46.23|48.48|46.08|48.63|46.23|48.48|46.08|0
1653675400000|2022-05-27 18:16:40|48.55|46.15|48.41|46.01|48.55|46.15|48.41|46.01|0
1653675410000|2022-05-27 18:16:50|48.33|45.93|48.33|45.93|48.33|45.93|48.33|45.93|0
1653675430000|2022-05-27 18:17:10|48.41|46.01|48.55|46.15|48.55|46.15|48.33|45.93|0
1653675440000|2022-05-27 18:17:20|48.62|46.22|48.7|46.3|48.77|46.37|48.62|46.22|0
1653675450000|2022-05-27 18:17:30|48.62|46.22|48.62|46.22|48.7|46.3|48.62|46.22|0
1653675460000|2022-05-27 18:17:40|48.7|46.3|48.77|46.37|48.77|46.37|48.7|46.3|0
1653675470000|2022-05-27 18:17:50|48.7|46.3|48.77|46.37|48.77|46.37|48.7|46.3|0
1653675480000|2022-05-27 18:18:00|48.62|46.22|48.7|46.3|48.7|46.3|48.62|46.22|0
1653675490000|2022-05-27 18:18:10|48.62|46.22|48.7|46.3|48.7|46.3|48.62|46.22|0
1653675500000|2022-05-27 18:18:20|48.77|46.37|48.77|46.37|48.77|46.37|48.7|46.3|0
1653675510000|2022-05-27 18:18:30|48.84|46.44|48.84|46.44|48.91|46.51|48.84|46.44|0
1653675520000|2022-05-27 18:18:40|48.77|46.37|48.7|46.3|48.77|46.37|48.7|46.3|0
1653675530000|2022-05-27 18:18:50|48.77|46.37|48.7|46.3|48.77|46.37|48.7|46.3|0
1653675540000|2022-05-27 18:19:00|48.69|46.29|48.62|46.22|48.69|46.29|48.62|46.22|0
1653675550000|2022-05-27 18:19:10|48.55|46.15|48.55|46.15|48.55|46.15|48.48|46.08|0
1653675560000|2022-05-27 18:19:20|48.48|46.08|48.55|46.15|48.55|46.15|48.48|46.08|0
1653675570000|2022-05-27 18:19:30|48.4|46|48.33|45.93|48.4|46|48.33|45.93|0
1653675580000|2022-05-27 18:19:40|48.26|45.86|48.26|45.86|48.33|45.93|48.26|45.86|0
1653675590000|2022-05-27 18:19:50|48.33|45.93|48.26|45.86|48.33|45.93|48.26|45.86|0
1653675600000|2022-05-27 18:20:00|48.33|45.93|48.33|45.93|48.33|45.93|48.26|45.86|0
1653675610000|2022-05-27 18:20:10|48.26|45.86|48.26|45.86|48.26|45.86|48.26|45.86|0
1653675620000|2022-05-27 18:20:20|48.18|45.78|48.18|45.78|48.26|45.86|48.18|45.78|0
1653675630000|2022-05-27 18:20:30|48.26|45.86|48.33|45.93|48.33|45.93|48.26|45.86|0
1653675640000|2022-05-27 18:20:40|48.4|46|48.47|46.07|48.47|46.07|48.4|46|0
1653675650000|2022-05-27 18:20:50|48.4|46|48.44|46.04|48.47|46.07|48.4|46|0
1653675660000|2022-05-27 18:21:00|48.33|45.93|48.4|46|48.4|46|48.33|45.93|0
1653675670000|2022-05-27 18:21:10|48.33|45.93|48.26|45.86|48.33|45.93|48.26|45.86|0
1653675680000|2022-05-27 18:21:20|48.33|45.93|48.4|46|48.4|46|48.33|45.93|0
1653675690000|2022-05-27 18:21:30|48.33|45.93|48.4|46|48.4|46|48.33|45.93|0
1653675700000|2022-05-27 18:21:40|48.33|45.93|48.33|45.93|48.33|45.93|48.25|45.85|0
1653675710000|2022-05-27 18:21:50|48.25|45.85|48.18|45.78|48.25|45.85|48.18|45.78|0
1653675720000|2022-05-27 18:22:00|48.33|45.93|48.25|45.85|48.33|45.93|48.25|45.85|0
1653675740000|2022-05-27 18:22:20|48.33|45.93|48.25|45.85|48.33|45.93|48.18|45.78|0
1653675750000|2022-05-27 18:22:30|48.18|45.78|48.18|45.78|48.25|45.85|48.18|45.78|0
1653675760000|2022-05-27 18:22:40|48.25|45.85|48.25|45.85|48.25|45.85|48.18|45.78|0
1653675780000|2022-05-27 18:23:00|48.18|45.78|48.18|45.78|48.18|45.78|48.15|45.75|0
1653675790000|2022-05-27 18:23:10|48.25|45.85|48.18|45.78|48.25|45.85|48.18|45.78|0
1653675800000|2022-05-27 18:23:20|48.25|45.85|48.18|45.78|48.25|45.85|48.18|45.78|0
1653675810000|2022-05-27 18:23:30|48.11|45.71|48.18|45.78|48.25|45.85|48.11|45.71|0
1653675830000|2022-05-27 18:23:50|48.25|45.85|48.25|45.85|48.25|45.85|48.25|45.85|0
1653675840000|2022-05-27 18:24:00|48.32|45.92|48.25|45.85|48.32|45.92|48.25|45.85|0
1653675850000|2022-05-27 18:24:10|48.32|45.92|48.25|45.85|48.32|45.92|48.25|45.85|0
1653675860000|2022-05-27 18:24:20|48.32|45.92|48.25|45.85|48.32|45.92|48.25|45.85|0
1653675870000|2022-05-27 18:24:30|48.32|45.92|48.18|45.78|48.32|45.92|48.18|45.78|0
1653675880000|2022-05-27 18:24:40|48.11|45.71|48.11|45.71|48.11|45.71|48.11|45.71|0
1653675890000|2022-05-27 18:24:50|48.18|45.78|48.18|45.78|48.18|45.78|48.11|45.71|0
1653675900000|2022-05-27 18:25:00|48.11|45.71|48.11|45.71|48.11|45.71|48.11|45.71|0
1653675920000|2022-05-27 18:25:20|48.18|45.78|48.18|45.78|48.18|45.78|48.1|45.7|0
1653675930000|2022-05-27 18:25:30|48.25|45.85|48.25|45.85|48.25|45.85|48.25|45.85|0
1653675940000|2022-05-27 18:25:40|48.32|45.92|48.25|45.85|48.32|45.92|48.25|45.85|0
1653675950000|2022-05-27 18:25:50|48.39|45.99|48.32|45.92|48.39|45.99|48.32|45.92|0
1653675960000|2022-05-27 18:26:00|48.39|45.99|48.29|45.89|48.39|45.99|48.25|45.85|0
1653675970000|2022-05-27 18:26:10|48.32|45.92|48.39|45.99|48.39|45.99|48.32|45.92|0
1653675980000|2022-05-27 18:26:20|48.32|45.92|48.39|45.99|48.39|45.99|48.32|45.92|0
1653675990000|2022-05-27 18:26:30|48.36|45.96|48.32|45.92|48.39|45.99|48.32|45.92|0
1653676000000|2022-05-27 18:26:40|48.39|45.99|48.32|45.92|48.39|45.99|48.32|45.92|0
1653676010000|2022-05-27 18:26:50|48.39|45.99|48.39|45.99|48.39|45.99|48.32|45.92|0
1653676020000|2022-05-27 18:27:00|48.32|45.92|48.39|45.99|48.39|45.99|48.32|45.92|0
1653676030000|2022-05-27 18:27:10|48.46|46.06|48.46|46.06|48.54|46.14|48.46|46.06|0
1653676040000|2022-05-27 18:27:20|48.54|46.14|48.54|46.14|48.54|46.14|48.54|46.14|0
1653676050000|2022-05-27 18:27:30|48.46|46.06|48.46|46.06|48.46|46.06|48.46|46.06|0
1653676060000|2022-05-27 18:27:40|48.54|46.14|48.61|46.21|48.61|46.21|48.54|46.14|0
1653676070000|2022-05-27 18:27:50|48.65|46.25|48.76|46.36|48.76|46.36|48.65|46.25|0
1653676080000|2022-05-27 18:28:00|48.75|46.35|48.61|46.21|48.75|46.35|48.61|46.21|0
1653676090000|2022-05-27 18:28:10|48.54|46.14|48.54|46.14|48.54|46.14|48.54|46.14|0
1653676100000|2022-05-27 18:28:20|48.61|46.21|48.61|46.21|48.68|46.28|48.61|46.21|0
1653676110000|2022-05-27 18:28:30|48.68|46.28|48.61|46.21|48.68|46.28|48.61|46.21|0
1653676120000|2022-05-27 18:28:40|48.68|46.28|48.68|46.28|48.68|46.28|48.68|46.28|0
1653676130000|2022-05-27 18:28:50|48.75|46.35|48.83|46.43|48.83|46.43|48.75|46.35|0
1653676140000|2022-05-27 18:29:00|48.75|46.35|48.61|46.21|48.75|46.35|48.61|46.21|0
1653676150000|2022-05-27 18:29:10|48.53|46.13|48.53|46.13|48.53|46.13|48.53|46.13|0
1653676160000|2022-05-27 18:29:20|48.61|46.21|48.61|46.21|48.61|46.21|48.61|46.21|0
1653676170000|2022-05-27 18:29:30|48.68|46.28|48.68|46.28|48.68|46.28|48.68|46.28|0
1653676180000|2022-05-27 18:29:40|48.61|46.21|48.68|46.28|48.68|46.28|48.61|46.21|0
1653676190000|2022-05-27 18:29:50|48.61|46.21|48.61|46.21|48.61|46.21|48.61|46.21|0
1653676200000|2022-05-27 18:30:00|48.53|46.13|48.61|46.21|48.61|46.21|48.53|46.13|0
1653676210000|2022-05-27 18:30:10|48.53|46.13|48.61|46.21|48.61|46.21|48.53|46.13|0
1653676220000|2022-05-27 18:30:20|48.53|46.13|48.61|46.21|48.61|46.21|48.53|46.13|0
1653676230000|2022-05-27 18:30:30|48.53|46.13|48.46|46.06|48.53|46.13|48.46|46.06|0
1653676240000|2022-05-27 18:30:40|48.31|45.91|48.46|46.06|48.46|46.06|48.31|45.91|0
1653676250000|2022-05-27 18:30:50|48.39|45.99|48.39|45.99|48.39|45.99|48.31|45.91|0
1653676260000|2022-05-27 18:31:00|48.46|46.06|48.24|45.84|48.46|46.06|48.24|45.84|0
1653676270000|2022-05-27 18:31:10|48.17|45.77|48.17|45.77|48.17|45.77|48.17|45.77|0
1653676280000|2022-05-27 18:31:20|48.24|45.84|48.24|45.84|48.24|45.84|48.17|45.77|0
1653676290000|2022-05-27 18:31:30|48.17|45.77|48.31|45.91|48.31|45.91|48.17|45.77|0
1653676300000|2022-05-27 18:31:40|48.28|45.88|48.24|45.84|48.28|45.88|48.17|45.77|0
1653676310000|2022-05-27 18:31:50|48.31|45.91|48.46|46.06|48.46|46.06|48.31|45.91|0
1653676320000|2022-05-27 18:32:00|48.53|46.13|48.39|45.99|48.53|46.13|48.39|45.99|0
1653676330000|2022-05-27 18:32:10|48.38|45.98|48.31|45.91|48.38|45.98|48.31|45.91|0
1653676340000|2022-05-27 18:32:20|48.38|45.98|48.42|46.02|48.42|46.02|48.38|45.98|0
1653676350000|2022-05-27 18:32:30|48.46|46.06|48.53|46.13|48.53|46.13|48.46|46.06|0
1653676360000|2022-05-27 18:32:40|48.46|46.06|48.31|45.91|48.49|46.09|48.31|45.91|0
1653676370000|2022-05-27 18:32:50|48.17|45.77|48.31|45.91|48.31|45.91|48.17|45.77|0
1653676380000|2022-05-27 18:33:00|48.24|45.84|48.24|45.84|48.24|45.84|48.24|45.84|0
1653676390000|2022-05-27 18:33:10|48.31|45.91|48.31|45.91|48.31|45.91|48.31|45.91|0
1653676400000|2022-05-27 18:33:20|48.24|45.84|48.38|45.98|48.46|46.06|48.17|45.77|0
1653676410000|2022-05-27 18:33:30|48.53|46.13|48.46|46.06|48.53|46.13|48.46|46.06|0
1653676420000|2022-05-27 18:33:40|48.53|46.13|48.31|45.91|48.53|46.13|48.31|45.91|0
1653676430000|2022-05-27 18:33:50|48.38|45.98|48.31|45.91|48.38|45.98|48.31|45.91|0
1653676440000|2022-05-27 18:34:00|48.45|46.05|48.53|46.13|48.53|46.13|48.45|46.05|0
1653676450000|2022-05-27 18:34:10|48.38|45.98|48.24|45.84|48.38|45.98|48.24|45.84|0
1653676460000|2022-05-27 18:34:20|48.31|45.91|48.24|45.84|48.31|45.91|48.24|45.84|0
1653676470000|2022-05-27 18:34:30|48.31|45.91|48.16|45.76|48.31|45.91|48.16|45.76|0
1653676480000|2022-05-27 18:34:40|48.24|45.84|48.24|45.84|48.24|45.84|48.24|45.84|0
1653676490000|2022-05-27 18:34:50|48.16|45.76|48.16|45.76|48.24|45.84|48.16|45.76|0
1653676500000|2022-05-27 18:35:00|48.31|45.91|48.31|45.91|48.31|45.91|48.31|45.91|0
1653676510000|2022-05-27 18:35:10|48.24|45.84|48.16|45.76|48.31|45.91|48.16|45.76|0
1653676520000|2022-05-27 18:35:20|48.09|45.69|48.02|45.62|48.16|45.76|48.02|45.62|0
1653676530000|2022-05-27 18:35:30|48.09|45.69|48.02|45.62|48.09|45.69|48.02|45.62|0
1653676540000|2022-05-27 18:35:40|47.95|45.55|48.02|45.62|48.02|45.62|47.95|45.55|0
1653676550000|2022-05-27 18:35:50|47.95|45.55|47.87|45.47|47.95|45.55|47.87|45.47|0
1653676560000|2022-05-27 18:36:00|47.95|45.55|47.95|45.55|47.95|45.55|47.95|45.55|0
1653676570000|2022-05-27 18:36:10|47.87|45.47|47.95|45.55|48.02|45.62|47.87|45.47|0
1653676580000|2022-05-27 18:36:20|47.94|45.54|47.94|45.54|48.02|45.62|47.94|45.54|0
1653676590000|2022-05-27 18:36:30|48.02|45.62|48.16|45.76|48.16|45.76|48.02|45.62|0
1653676600000|2022-05-27 18:36:40|48.09|45.69|48.09|45.69|48.09|45.69|48.09|45.69|0
1653676610000|2022-05-27 18:36:50|48.02|45.62|48.02|45.62|48.02|45.62|47.94|45.54|0
1653676620000|2022-05-27 18:37:00|47.94|45.54|47.94|45.54|48.02|45.62|47.94|45.54|0
1653676630000|2022-05-27 18:37:10|48.02|45.62|47.94|45.54|48.02|45.62|47.94|45.54|0
1653676650000|2022-05-27 18:37:30|47.87|45.47|47.87|45.47|47.87|45.47|47.87|45.47|0
1653676660000|2022-05-27 18:37:40|47.94|45.54|47.94|45.54|47.94|45.54|47.87|45.47|0
1653676670000|2022-05-27 18:37:50|47.87|45.47|47.87|45.47|47.87|45.47|47.87|45.47|0
1653676680000|2022-05-27 18:38:00|47.8|45.4|47.8|45.4|47.87|45.47|47.8|45.4|0
1653676690000|2022-05-27 18:38:10|47.73|45.33|47.65|45.25|47.73|45.33|47.65|45.25|0
1653676700000|2022-05-27 18:38:20|47.58|45.18|47.51|45.11|47.58|45.18|47.51|45.11|0
1653676710000|2022-05-27 18:38:30|47.44|45.04|47.51|45.11|47.51|45.11|47.44|45.04|0
1653676720000|2022-05-27 18:38:40|47.44|45.04|47.58|45.18|47.58|45.18|47.44|45.04|0
1653676730000|2022-05-27 18:38:50|47.51|45.11|47.44|45.04|47.51|45.11|47.44|45.04|0
1653676740000|2022-05-27 18:39:00|47.51|45.11|48.45|46.05|48.45|46.05|47.51|45.11|0
1653676750000|2022-05-27 18:39:10|48.16|45.76|48.3|45.9|48.59|46.19|48.16|45.76|0
1653676760000|2022-05-27 18:39:20|48.23|45.83|48.23|45.83|48.23|45.83|48.16|45.76|0
1653676770000|2022-05-27 18:39:30|48.16|45.76|48.23|45.83|48.23|45.83|48.16|45.76|0
1653676780000|2022-05-27 18:39:40|48.16|45.76|48.3|45.9|48.3|45.9|48.16|45.76|0
1653676790000|2022-05-27 18:39:50|48.37|45.97|48.23|45.83|48.37|45.97|48.23|45.83|0
1653676800000|2022-05-27 18:40:00|48.3|45.9|48.23|45.83|48.37|45.97|48.23|45.83|0
1653676810000|2022-05-27 18:40:10|48.3|45.9|48.08|45.68|48.3|45.9|48.08|45.68|0
1653676820000|2022-05-27 18:40:20|48.01|45.61|48.01|45.61|48.01|45.61|47.94|45.54|0
1653676830000|2022-05-27 18:40:30|48.08|45.68|48.01|45.61|48.08|45.68|48.01|45.61|0
1653676840000|2022-05-27 18:40:40|48.16|45.76|48.23|45.83|48.23|45.83|48.16|45.76|0
1653676850000|2022-05-27 18:40:50|48.3|45.9|48.23|45.83|48.3|45.9|48.08|45.68|0
1653676860000|2022-05-27 18:41:00|48.3|45.9|48.23|45.83|48.3|45.9|48.23|45.83|0
1653676870000|2022-05-27 18:41:10|48.15|45.75|48.15|45.75|48.15|45.75|48.08|45.68|0
1653676880000|2022-05-27 18:41:20|48.23|45.83|48.59|46.19|48.59|46.19|48.23|45.83|0
1653676890000|2022-05-27 18:41:30|48.66|46.26|48.52|46.12|48.66|46.26|48.52|46.12|0
1653676900000|2022-05-27 18:41:40|48.44|46.04|48.59|46.19|48.59|46.19|48.37|45.97|0
1653676910000|2022-05-27 18:41:50|48.66|46.26|48.81|46.41|48.81|46.41|48.66|46.26|0
1653676920000|2022-05-27 18:42:00|48.95|46.55|48.88|46.48|48.95|46.55|48.88|46.48|0
1653676930000|2022-05-27 18:42:10|48.73|46.33|48.66|46.26|48.73|46.33|48.59|46.19|0
1653676940000|2022-05-27 18:42:20|48.59|46.19|48.59|46.19|48.66|46.26|48.59|46.19|0
1653676950000|2022-05-27 18:42:30|48.55|46.15|48.44|46.04|48.59|46.19|48.44|46.04|0
1653676960000|2022-05-27 18:42:40|48.37|45.97|48.3|45.9|48.37|45.97|48.3|45.9|0
1653676970000|2022-05-27 18:42:50|48.37|45.97|48.41|46.01|48.41|46.01|48.37|45.97|0
1653676980000|2022-05-27 18:43:00|48.3|45.9|48.15|45.75|48.37|45.97|48.15|45.75|0
1653676990000|2022-05-27 18:43:10|48.22|45.82|48.3|45.9|48.44|46.04|48.22|45.82|0
1653677000000|2022-05-27 18:43:20|48.22|45.82|48.15|45.75|48.22|45.82|48.15|45.75|0
1653677010000|2022-05-27 18:43:30|48.08|45.68|48.22|45.82|48.22|45.82|48.08|45.68|0
1653677020000|2022-05-27 18:43:40|48.3|45.9|48.22|45.82|48.3|45.9|48.22|45.82|0
1653677030000|2022-05-27 18:43:50|48.3|45.9|48.22|45.82|48.3|45.9|48.22|45.82|0
1653677040000|2022-05-27 18:44:00|48.15|45.75|48.08|45.68|48.15|45.75|48.08|45.68|0
1653677050000|2022-05-27 18:44:10|48.01|45.61|48.01|45.61|48.01|45.61|47.93|45.53|0
1653677060000|2022-05-27 18:44:20|47.93|45.53|47.72|45.32|47.93|45.53|47.72|45.32|0
1653677070000|2022-05-27 18:44:30|47.79|45.39|47.72|45.32|47.79|45.39|47.72|45.32|0
1653677080000|2022-05-27 18:44:40|47.79|45.39|47.86|45.46|47.86|45.46|47.79|45.39|0
1653677090000|2022-05-27 18:44:50|47.72|45.32|47.79|45.39|47.79|45.39|47.72|45.32|0
1653677100000|2022-05-27 18:45:00|47.72|45.32|47.57|45.17|47.72|45.32|47.57|45.17|0
1653677110000|2022-05-27 18:45:10|47.64|45.24|47.72|45.32|47.72|45.32|47.64|45.24|0
1653677120000|2022-05-27 18:45:20|47.79|45.39|47.43|45.03|47.79|45.39|47.43|45.03|0
1653677130000|2022-05-27 18:45:30|47.5|45.1|47.54|45.14|47.54|45.14|47.36|44.96|0
1653677140000|2022-05-27 18:45:40|47.57|45.17|47.57|45.17|47.57|45.17|47.43|45.03|0
1653677150000|2022-05-27 18:45:50|47.5|45.1|47.57|45.17|47.57|45.17|47.5|45.1|0
1653677160000|2022-05-27 18:46:00|47.64|45.24|47.57|45.17|47.64|45.24|47.5|45.1|0
1653677170000|2022-05-27 18:46:10|47.64|45.24|48|45.6|48|45.6|47.64|45.24|0
1653677180000|2022-05-27 18:46:20|47.86|45.46|47.79|45.39|47.86|45.46|47.79|45.39|0
1653677190000|2022-05-27 18:46:30|47.75|45.35|47.93|45.53|47.93|45.53|47.71|45.31|0
1653677200000|2022-05-27 18:46:40|47.86|45.46|47.93|45.53|47.93|45.53|47.79|45.39|0
1653677210000|2022-05-27 18:46:50|47.86|45.46|47.93|45.53|47.93|45.53|47.86|45.46|0
1653677220000|2022-05-27 18:47:00|47.86|45.46|48|45.6|48|45.6|47.86|45.46|0
1653677230000|2022-05-27 18:47:10|47.93|45.53|48|45.6|48|45.6|47.93|45.53|0
1653677240000|2022-05-27 18:47:20|48.04|45.64|47.93|45.53|48.04|45.64|47.93|45.53|0
1653677250000|2022-05-27 18:47:30|47.86|45.46|47.93|45.53|47.93|45.53|47.86|45.46|0
1653677260000|2022-05-27 18:47:40|47.86|45.46|47.93|45.53|47.93|45.53|47.86|45.46|0
1653677270000|2022-05-27 18:47:50|47.86|45.46|47.86|45.46|47.93|45.53|47.86|45.46|0
1653677280000|2022-05-27 18:48:00|47.78|45.38|48|45.6|48|45.6|47.78|45.38|0
1653677290000|2022-05-27 18:48:10|47.93|45.53|47.93|45.53|48|45.6|47.93|45.53|0
1653677300000|2022-05-27 18:48:20|48|45.6|47.86|45.46|48|45.6|47.86|45.46|0
1653677310000|2022-05-27 18:48:30|47.78|45.38|47.78|45.38|47.86|45.46|47.78|45.38|0
1653677320000|2022-05-27 18:48:40|47.71|45.31|47.71|45.31|47.71|45.31|47.64|45.24|0
1653677330000|2022-05-27 18:48:50|47.78|45.38|47.68|45.28|47.78|45.38|47.68|45.28|0
1653677340000|2022-05-27 18:49:00|47.64|45.24|47.78|45.38|47.78|45.38|47.64|45.24|0
1653677350000|2022-05-27 18:49:10|47.85|45.45|47.93|45.53|47.93|45.53|47.85|45.45|0
1653677360000|2022-05-27 18:49:20|48|45.6|47.85|45.45|48|45.6|47.85|45.45|0
1653677370000|2022-05-27 18:49:30|47.78|45.38|47.78|45.38|47.78|45.38|47.71|45.31|0
1653677380000|2022-05-27 18:49:40|47.71|45.31|47.71|45.31|47.71|45.31|47.64|45.24|0
1653677390000|2022-05-27 18:49:50|47.64|45.24|47.57|45.17|47.64|45.24|47.57|45.17|0
1653677400000|2022-05-27 18:50:00|47.71|45.31|47.57|45.17|47.71|45.31|47.57|45.17|0
1653677410000|2022-05-27 18:50:10|47.64|45.24|47.6|45.2|47.64|45.24|47.6|45.2|0
1653677420000|2022-05-27 18:50:20|47.57|45.17|47.57|45.17|47.64|45.24|47.57|45.17|0
1653677430000|2022-05-27 18:50:30|47.64|45.24|47.71|45.31|47.71|45.31|47.57|45.17|0
1653677440000|2022-05-27 18:50:40|47.57|45.17|47.56|45.16|47.64|45.24|47.56|45.16|0
1653677450000|2022-05-27 18:50:50|47.64|45.24|47.64|45.24|47.75|45.35|47.64|45.24|0
1653677460000|2022-05-27 18:51:00|47.78|45.38|47.71|45.31|47.78|45.38|47.71|45.31|0
1653677470000|2022-05-27 18:51:10|47.78|45.38|47.71|45.31|47.78|45.38|47.71|45.31|0
1653677480000|2022-05-27 18:51:20|47.82|45.42|47.78|45.38|47.82|45.42|47.78|45.38|0
1653677490000|2022-05-27 18:51:30|47.71|45.31|47.64|45.24|47.71|45.31|47.64|45.24|0
1653677500000|2022-05-27 18:51:40|47.56|45.16|47.56|45.16|47.56|45.16|47.56|45.16|0
1653677510000|2022-05-27 18:51:50|47.6|45.2|47.56|45.16|47.71|45.31|47.56|45.16|0
1653677520000|2022-05-27 18:52:00|47.63|45.23|47.63|45.23|47.63|45.23|47.63|45.23|0
1653677530000|2022-05-27 18:52:10|47.56|45.16|47.71|45.31|47.71|45.31|47.56|45.16|0
1653677540000|2022-05-27 18:52:20|47.78|45.38|47.56|45.16|47.78|45.38|47.56|45.16|0
1653677550000|2022-05-27 18:52:30|47.49|45.09|47.56|45.16|47.56|45.16|47.49|45.09|0
1653677560000|2022-05-27 18:52:40|47.49|45.09|47.49|45.09|47.49|45.09|47.49|45.09|0
1653677570000|2022-05-27 18:52:50|47.56|45.16|47.42|45.02|47.56|45.16|47.42|45.02|0
1653677580000|2022-05-27 18:53:00|47.13|44.73|47.42|45.02|47.42|45.02|47.13|44.73|0
1653677590000|2022-05-27 18:53:10|47.35|44.95|47.2|44.8|47.42|45.02|47.2|44.8|0
1653677600000|2022-05-27 18:53:20|47.35|44.95|47.28|44.88|47.35|44.95|47.28|44.88|0
1653677610000|2022-05-27 18:53:30|47.35|44.95|47.42|45.02|47.42|45.02|47.35|44.95|0
1653677620000|2022-05-27 18:53:40|47.35|44.95|47.42|45.02|47.42|45.02|47.35|44.95|0
1653677630000|2022-05-27 18:53:50|47.49|45.09|47.49|45.09|47.49|45.09|47.49|45.09|0
1653677640000|2022-05-27 18:54:00|47.56|45.16|47.92|45.52|47.92|45.52|47.56|45.16|0
1653677650000|2022-05-27 18:54:10|47.63|45.23|47.78|45.38|47.78|45.38|47.63|45.23|0
1653677660000|2022-05-27 18:54:20|47.88|45.48|47.78|45.38|47.88|45.48|47.78|45.38|0
1653677670000|2022-05-27 18:54:30|47.77|45.37|47.77|45.37|47.77|45.37|47.63|45.23|0
1653677680000|2022-05-27 18:54:40|47.85|45.45|47.56|45.16|47.85|45.45|47.56|45.16|0
1653677690000|2022-05-27 18:54:50|47.49|45.09|47.56|45.16|47.56|45.16|47.49|45.09|0
1653677700000|2022-05-27 18:55:00|47.52|45.12|47.42|45.02|47.52|45.12|47.42|45.02|0
1653677710000|2022-05-27 18:55:10|47.27|44.87|47.2|44.8|47.34|44.94|47.2|44.8|0
1653677720000|2022-05-27 18:55:20|47.13|44.73|47.13|44.73|47.2|44.8|47.06|44.66|0
1653677730000|2022-05-27 18:55:30|47.2|44.8|47.13|44.73|47.2|44.8|47.13|44.73|0
1653677740000|2022-05-27 18:55:40|47.2|44.8|47.2|44.8|47.2|44.8|47.13|44.73|0
1653677750000|2022-05-27 18:55:50|47.13|44.73|47.06|44.66|47.13|44.73|47.06|44.66|0
1653677760000|2022-05-27 18:56:00|46.99|44.59|46.99|44.59|47.06|44.66|46.99|44.59|0
1653677770000|2022-05-27 18:56:10|46.92|44.52|46.88|44.48|46.92|44.52|46.88|44.48|0
1653677780000|2022-05-27 18:56:20|46.92|44.52|46.99|44.59|46.99|44.59|46.92|44.52|0
1653677790000|2022-05-27 18:56:30|47.06|44.66|46.92|44.52|47.06|44.66|46.92|44.52|0
1653677800000|2022-05-27 18:56:40|46.99|44.59|46.92|44.52|46.99|44.59|46.92|44.52|0
1653677810000|2022-05-27 18:56:50|46.99|44.59|46.91|44.51|46.99|44.59|46.91|44.51|0
1653677820000|2022-05-27 18:57:00|46.99|44.59|47.06|44.66|47.06|44.66|46.99|44.59|0
1653677830000|2022-05-27 18:57:10|47.13|44.73|46.99|44.59|47.13|44.73|46.99|44.59|0
1653677840000|2022-05-27 18:57:20|46.91|44.51|46.91|44.51|46.99|44.59|46.91|44.51|0
1653677850000|2022-05-27 18:57:30|46.84|44.44|46.84|44.44|46.84|44.44|46.77|44.37|0
1653677860000|2022-05-27 18:57:40|46.77|44.37|46.84|44.44|46.84|44.44|46.7|44.3|0
1653677870000|2022-05-27 18:57:50|46.77|44.37|46.7|44.3|46.77|44.37|46.7|44.3|0
1653677880000|2022-05-27 18:58:00|46.63|44.23|46.7|44.3|46.7|44.3|46.63|44.23|0
1653677890000|2022-05-27 18:58:10|46.77|44.37|46.84|44.44|46.84|44.44|46.77|44.37|0
1653677900000|2022-05-27 18:58:20|46.77|44.37|46.7|44.3|46.77|44.37|46.7|44.3|0
1653677910000|2022-05-27 18:58:30|46.77|44.37|46.77|44.37|46.77|44.37|46.77|44.37|0
1653677920000|2022-05-27 18:58:40|46.84|44.44|46.7|44.3|46.84|44.44|46.7|44.3|0
1653677930000|2022-05-27 18:58:50|46.77|44.37|46.7|44.3|46.77|44.37|46.7|44.3|0
1653677940000|2022-05-27 18:59:00|46.63|44.23|46.77|44.37|46.77|44.37|46.63|44.23|0
1653677950000|2022-05-27 18:59:10|46.84|44.44|46.84|44.44|46.84|44.44|46.84|44.44|0
1653677960000|2022-05-27 18:59:20|46.91|44.51|46.77|44.37|46.91|44.51|46.77|44.37|0
1653677970000|2022-05-27 18:59:30|46.91|44.51|46.77|44.37|46.91|44.51|46.77|44.37|0
1653677980000|2022-05-27 18:59:40|46.84|44.44|46.77|44.37|46.91|44.51|46.77|44.37|0
1653677990000|2022-05-27 18:59:50|46.7|44.3|46.77|44.37|46.91|44.51|46.7|44.3|0
1653678000000|2022-05-27 19:00:00|46.98|44.58|46.84|44.44|46.98|44.58|46.84|44.44|0
1653678010000|2022-05-27 19:00:10|46.63|44.23|46.77|44.37|46.77|44.37|46.63|44.23|0
1653678020000|2022-05-27 19:00:20|46.7|44.3|46.77|44.37|46.77|44.37|46.7|44.3|0
1653678030000|2022-05-27 19:00:30|46.7|44.3|46.91|44.51|46.91|44.51|46.7|44.3|0
1653678050000|2022-05-27 19:00:50|46.84|44.44|46.77|44.37|46.84|44.44|46.77|44.37|0
1653678060000|2022-05-27 19:01:00|46.7|44.3|46.63|44.23|46.7|44.3|46.63|44.23|0
1653678070000|2022-05-27 19:01:10|46.56|44.16|46.48|44.08|46.56|44.16|46.48|44.08|0
1653678080000|2022-05-27 19:01:20|46.2|43.8|46.27|43.87|46.27|43.87|46.2|43.8|0
1653678090000|2022-05-27 19:01:30|46.2|43.8|46.27|43.87|46.27|43.87|46.2|43.8|0
1653678100000|2022-05-27 19:01:40|46.2|43.8|46.48|44.08|46.48|44.08|46.2|43.8|0
1653678110000|2022-05-27 19:01:50|46.59|44.19|46.55|44.15|46.59|44.19|46.55|44.15|0
1653678120000|2022-05-27 19:02:00|46.62|44.22|46.55|44.15|46.62|44.22|46.48|44.08|0
1653678130000|2022-05-27 19:02:10|46.7|44.3|46.62|44.22|46.7|44.3|46.62|44.22|0
1653678140000|2022-05-27 19:02:20|46.69|44.29|46.84|44.44|46.84|44.44|46.62|44.22|0
1653678150000|2022-05-27 19:02:30|47.05|44.65|46.84|44.44|47.05|44.65|46.77|44.37|0
1653678160000|2022-05-27 19:02:40|47.05|44.65|46.98|44.58|47.05|44.65|46.91|44.51|0
1653678170000|2022-05-27 19:02:50|47.05|44.65|47.05|44.65|47.05|44.65|47.05|44.65|0
1653678180000|2022-05-27 19:03:00|46.98|44.58|46.91|44.51|46.98|44.58|46.91|44.51|0
1653678190000|2022-05-27 19:03:10|46.84|44.44|46.98|44.58|46.98|44.58|46.84|44.44|0
1653678200000|2022-05-27 19:03:20|46.91|44.51|46.76|44.36|46.91|44.51|46.76|44.36|0
1653678210000|2022-05-27 19:03:30|46.69|44.29|46.45|44.05|47.52|45.12|46.45|44.05|0
1653678220000|2022-05-27 19:03:40|46.38|43.98|46.38|43.98|46.45|44.05|46.38|43.98|0
1653678230000|2022-05-27 19:03:50|46.31|43.91|46.24|43.84|46.31|43.91|46.24|43.84|0
1653678240000|2022-05-27 19:04:00|46.17|43.77|46.03|43.63|46.17|43.77|46.03|43.63|0
1653678250000|2022-05-27 19:04:10|45.89|43.49|45.96|43.56|45.96|43.56|45.89|43.49|0
1653678260000|2022-05-27 19:04:20|46.1|43.7|45.89|43.49|46.17|43.77|45.89|43.49|0
1653678270000|2022-05-27 19:04:30|45.82|43.42|45.89|43.49|45.96|43.56|45.82|43.42|0
1653678280000|2022-05-27 19:04:40|45.82|43.42|45.89|43.49|45.89|43.49|45.82|43.42|0
1653678290000|2022-05-27 19:04:50|45.82|43.42|45.82|43.42|45.82|43.42|45.82|43.42|0
1653678300000|2022-05-27 19:05:00|45.75|43.35|45.89|43.49|45.89|43.49|45.75|43.35|0
1653678310000|2022-05-27 19:05:10|45.82|43.42|45.82|43.42|45.89|43.49|45.75|43.35|0
1653678320000|2022-05-27 19:05:20|45.75|43.35|45.61|43.21|45.75|43.35|45.61|43.21|0
1653678330000|2022-05-27 19:05:30|45.33|42.93|45.2|42.8|45.33|42.93|45.2|42.8|0
1653678340000|2022-05-27 19:05:40|45.33|42.93|45.33|42.93|45.33|42.93|45.26|42.86|0
1653678350000|2022-05-27 19:05:50|45.26|42.86|44.99|42.59|45.26|42.86|44.99|42.59|0
1653678360000|2022-05-27 19:06:00|44.92|42.52|44.78|42.38|44.92|42.52|44.78|42.38|0
1653678370000|2022-05-27 19:06:10|44.82|42.42|44.78|42.38|44.82|42.42|44.71|42.31|0
1653678380000|2022-05-27 19:06:20|44.65|42.25|44.71|42.31|44.71|42.31|44.51|42.11|0
1653678390000|2022-05-27 19:06:30|44.65|42.25|44.78|42.38|44.78|42.38|44.65|42.25|0
1653678400000|2022-05-27 19:06:40|44.85|42.45|44.85|42.45|44.92|42.52|44.85|42.45|0
1653678410000|2022-05-27 19:06:50|44.78|42.38|44.92|42.52|44.92|42.52|44.78|42.38|0
1653678420000|2022-05-27 19:07:00|44.78|42.38|44.64|42.24|44.78|42.38|44.64|42.24|0
1653678430000|2022-05-27 19:07:10|44.71|42.31|44.75|42.35|44.75|42.35|44.58|42.18|0
1653678440000|2022-05-27 19:07:20|44.64|42.24|44.64|42.24|44.71|42.31|44.64|42.24|0
1653678450000|2022-05-27 19:07:30|44.58|42.18|44.51|42.11|44.58|42.18|44.51|42.11|0
1653678460000|2022-05-27 19:07:40|44.44|42.04|44.37|41.97|44.44|42.04|44.37|41.97|0
1653678470000|2022-05-27 19:07:50|44.51|42.11|44.44|42.04|44.58|42.18|44.44|42.04|0
1653678480000|2022-05-27 19:08:00|44.37|41.97|44.44|42.04|44.51|42.11|44.37|41.97|0
1653678490000|2022-05-27 19:08:10|44.51|42.11|44.24|41.84|44.51|42.11|44.24|41.84|0
1653678500000|2022-05-27 19:08:20|44.3|41.9|44.3|41.9|44.3|41.9|44.24|41.84|0
1653678510000|2022-05-27 19:08:30|44.24|41.84|44.3|41.9|44.3|41.9|44.17|41.77|0
1653678520000|2022-05-27 19:08:40|44.23|41.83|44.23|41.83|44.37|41.97|44.23|41.83|0
1653678530000|2022-05-27 19:08:50|44.2|41.8|44.17|41.77|44.23|41.83|44.17|41.77|0
1653678540000|2022-05-27 19:09:00|44.23|41.83|44.23|41.83|44.23|41.83|44.23|41.83|0
1653678550000|2022-05-27 19:09:10|44.3|41.9|44.17|41.77|44.3|41.9|44.17|41.77|0
1653678560000|2022-05-27 19:09:20|44.23|41.83|44.3|41.9|44.3|41.9|44.23|41.83|0
1653678570000|2022-05-27 19:09:30|44.23|41.83|44.3|41.9|44.3|41.9|44.23|41.83|0
1653678580000|2022-05-27 19:09:40|44.23|41.83|44.17|41.77|44.23|41.83|44.17|41.77|0
1653678590000|2022-05-27 19:09:50|44.1|41.7|44.23|41.83|44.23|41.83|44.1|41.7|0
1653678600000|2022-05-27 19:10:00|44.1|41.7|44.3|41.9|44.3|41.9|44.1|41.7|0
1653678610000|2022-05-27 19:10:10|44.23|41.83|44.37|41.97|44.37|41.97|44.23|41.83|0
1653678620000|2022-05-27 19:10:20|44.5|42.1|44.78|42.38|44.78|42.38|44.5|42.1|0
1653678630000|2022-05-27 19:10:30|44.91|42.51|44.64|42.24|44.91|42.51|44.64|42.24|0
1653678640000|2022-05-27 19:10:40|44.71|42.31|44.71|42.31|44.71|42.31|44.71|42.31|0
1653678650000|2022-05-27 19:10:50|44.64|42.24|44.71|42.31|44.78|42.38|44.64|42.24|0
1653678660000|2022-05-27 19:11:00|44.64|42.24|44.44|42.04|44.64|42.24|44.44|42.04|0
1653678670000|2022-05-27 19:11:10|44.5|42.1|44.5|42.1|44.5|42.1|44.43|42.03|0
1653678680000|2022-05-27 19:11:20|44.57|42.17|44.57|42.17|44.57|42.17|44.43|42.03|0
1653678690000|2022-05-27 19:11:30|44.64|42.24|44.5|42.1|44.84|42.44|44.5|42.1|0
1653678700000|2022-05-27 19:11:40|44.64|42.24|44.64|42.24|44.64|42.24|44.5|42.1|0
1653678710000|2022-05-27 19:11:50|44.78|42.38|44.74|42.34|44.78|42.38|44.64|42.24|0
1653678720000|2022-05-27 19:12:00|44.71|42.31|44.57|42.17|44.71|42.31|44.57|42.17|0
1653678730000|2022-05-27 19:12:10|44.5|42.1|44.64|42.24|44.64|42.24|44.5|42.1|0
1653678740000|2022-05-27 19:12:20|44.5|42.1|44.57|42.17|44.57|42.17|44.5|42.1|0
1653678750000|2022-05-27 19:12:30|44.5|42.1|44.43|42.03|44.57|42.17|44.43|42.03|0
1653678760000|2022-05-27 19:12:40|44.5|42.1|44.4|42|44.5|42.1|44.4|42|0
1653678770000|2022-05-27 19:12:50|44.36|41.96|44.5|42.1|44.5|42.1|44.36|41.96|0
1653678780000|2022-05-27 19:13:00|44.57|42.17|44.33|41.93|44.57|42.17|44.33|41.93|0
1653678790000|2022-05-27 19:13:10|44.36|41.96|44.5|42.1|44.5|42.1|44.36|41.96|0
1653678800000|2022-05-27 19:13:20|44.57|42.17|44.43|42.03|44.57|42.17|44.43|42.03|0
1653678810000|2022-05-27 19:13:30|44.36|41.96|44.36|41.96|44.36|41.96|44.36|41.96|0
1653678820000|2022-05-27 19:13:40|44.5|42.1|44.43|42.03|44.5|42.1|44.36|41.96|0
1653678830000|2022-05-27 19:13:50|44.3|41.9|44.36|41.96|44.36|41.96|44.3|41.9|0
1653678840000|2022-05-27 19:14:00|44.3|41.9|44.3|41.9|44.36|41.96|44.3|41.9|0
1653678850000|2022-05-27 19:14:10|44.36|41.96|44.43|42.03|44.43|42.03|44.3|41.9|0
1653678860000|2022-05-27 19:14:20|44.36|41.96|44.29|41.89|44.36|41.96|44.29|41.89|0
1653678870000|2022-05-27 19:14:30|44.36|41.96|44.29|41.89|44.36|41.96|44.29|41.89|0
1653678880000|2022-05-27 19:14:40|44.36|41.96|44.43|42.03|44.5|42.1|44.36|41.96|0
1653678890000|2022-05-27 19:14:50|44.5|42.1|44.36|41.96|44.57|42.17|44.36|41.96|0
1653678900000|2022-05-27 19:15:00|44.29|41.89|44.16|41.76|44.36|41.96|44.16|41.76|0
1653678910000|2022-05-27 19:15:10|44.23|41.83|44.29|41.89|44.29|41.89|44.16|41.76|0
1653678920000|2022-05-27 19:15:20|44.36|41.96|44.36|41.96|44.43|42.03|44.36|41.96|0
1653678930000|2022-05-27 19:15:30|44.43|42.03|44.43|42.03|44.43|42.03|44.43|42.03|0
1653678940000|2022-05-27 19:15:40|44.36|41.96|44.36|41.96|44.36|41.96|44.29|41.89|0
1653678950000|2022-05-27 19:15:50|44.5|42.1|44.77|42.37|44.77|42.37|44.5|42.1|0
1653678960000|2022-05-27 19:16:00|44.7|42.3|44.7|42.3|44.77|42.37|44.7|42.3|0
1653678970000|2022-05-27 19:16:10|44.77|42.37|44.84|42.44|44.84|42.44|44.77|42.37|0
1653678980000|2022-05-27 19:16:20|44.91|42.51|44.91|42.51|44.97|42.57|44.84|42.44|0
1653678990000|2022-05-27 19:16:30|44.84|42.44|45.04|42.64|45.04|42.64|44.84|42.44|0
1653679000000|2022-05-27 19:16:40|44.91|42.51|44.84|42.44|44.91|42.51|44.77|42.37|0
1653679010000|2022-05-27 19:16:50|44.9|42.5|44.7|42.3|44.9|42.5|44.7|42.3|0
1653679020000|2022-05-27 19:17:00|44.77|42.37|44.77|42.37|44.77|42.37|44.7|42.3|0
1653679030000|2022-05-27 19:17:10|44.63|42.23|44.7|42.3|44.7|42.3|44.63|42.23|0
1653679040000|2022-05-27 19:17:20|44.77|42.37|44.7|42.3|44.77|42.37|44.67|42.27|0
1653679050000|2022-05-27 19:17:30|44.77|42.37|44.84|42.44|44.84|42.44|44.7|42.3|0
1653679060000|2022-05-27 19:17:40|44.9|42.5|45.04|42.64|45.04|42.64|44.9|42.5|0
1653679070000|2022-05-27 19:17:50|44.94|42.54|44.77|42.37|44.94|42.54|44.77|42.37|0
1653679080000|2022-05-27 19:18:00|44.9|42.5|44.83|42.43|45.04|42.64|44.83|42.43|0
1653679090000|2022-05-27 19:18:10|44.7|42.3|44.49|42.09|44.7|42.3|44.49|42.09|0
1653679100000|2022-05-27 19:18:20|44.56|42.16|44.49|42.09|44.56|42.16|44.49|42.09|0
1653679110000|2022-05-27 19:18:30|44.42|42.02|44.42|42.02|44.42|42.02|44.36|41.96|0
1653679120000|2022-05-27 19:18:40|44.36|41.96|44.42|42.02|44.56|42.16|44.36|41.96|0
1653679130000|2022-05-27 19:18:50|44.36|41.96|44.56|42.16|44.56|42.16|44.36|41.96|0
1653679140000|2022-05-27 19:19:00|44.42|42.02|44.42|42.02|44.49|42.09|44.42|42.02|0
1653679150000|2022-05-27 19:19:10|44.56|42.16|44.26|41.86|44.56|42.16|44.26|41.86|0
1653679160000|2022-05-27 19:19:20|44.29|41.89|44.29|41.89|44.29|41.89|44.22|41.82|0
1653679170000|2022-05-27 19:19:30|44.36|41.96|44.36|41.96|44.49|42.09|44.36|41.96|0
1653679180000|2022-05-27 19:19:40|44.29|41.89|44.22|41.82|44.29|41.89|44.15|41.75|0
1653679190000|2022-05-27 19:19:50|44.29|41.89|44.15|41.75|44.29|41.89|44.15|41.75|0
1653679200000|2022-05-27 19:20:00|44.08|41.68|44.29|41.89|44.29|41.89|44.08|41.68|0
1653679210000|2022-05-27 19:20:10|44.08|41.68|44.08|41.68|44.15|41.75|44.08|41.68|0
1653679220000|2022-05-27 19:20:20|44.15|41.75|44.08|41.68|44.15|41.75|43.88|41.48|0
1653679230000|2022-05-27 19:20:30|44.15|41.75|44.02|41.62|44.15|41.75|44.02|41.62|0
1653679240000|2022-05-27 19:20:40|44.08|41.68|44.02|41.62|44.15|41.75|44.02|41.62|0
1653679250000|2022-05-27 19:20:50|44.08|41.68|44.02|41.62|44.08|41.68|44.02|41.62|0
1653679260000|2022-05-27 19:21:00|44.01|41.61|44.15|41.75|44.15|41.75|44.01|41.61|0
1653679270000|2022-05-27 19:21:10|44.22|41.82|44.29|41.89|44.29|41.89|44.22|41.82|0
1653679280000|2022-05-27 19:21:20|44.15|41.75|44.15|41.75|44.15|41.75|44.15|41.75|0
1653679290000|2022-05-27 19:21:30|44.22|41.82|44.28|41.88|44.28|41.88|44.22|41.82|0
1653679300000|2022-05-27 19:21:40|44.35|41.95|44.42|42.02|44.42|42.02|44.35|41.95|0
1653679310000|2022-05-27 19:21:50|44.35|41.95|44.35|41.95|44.42|42.02|44.35|41.95|0
1653679320000|2022-05-27 19:22:00|44.28|41.88|44.22|41.82|44.28|41.88|44.22|41.82|0
1653679330000|2022-05-27 19:22:10|44.15|41.75|44.01|41.61|44.15|41.75|44.01|41.61|0
1653679340000|2022-05-27 19:22:20|43.95|41.55|43.88|41.48|43.95|41.55|43.88|41.48|0
1653679350000|2022-05-27 19:22:30|43.95|41.55|43.95|41.55|43.95|41.55|43.88|41.48|0
1653679360000|2022-05-27 19:22:40|44.01|41.61|43.81|41.41|44.01|41.61|43.81|41.41|0
1653679370000|2022-05-27 19:22:50|43.74|41.34|43.88|41.48|43.94|41.54|43.74|41.34|0
1653679380000|2022-05-27 19:23:00|43.81|41.41|43.81|41.41|43.81|41.41|43.81|41.41|0
1653679390000|2022-05-27 19:23:10|43.78|41.38|43.74|41.34|43.81|41.41|43.74|41.34|0
1653679400000|2022-05-27 19:23:20|43.81|41.41|43.74|41.34|43.81|41.41|43.74|41.34|0
1653679410000|2022-05-27 19:23:30|43.68|41.28|43.61|41.21|43.68|41.28|43.58|41.18|0
1653679420000|2022-05-27 19:23:40|43.67|41.27|43.61|41.21|43.67|41.27|43.61|41.21|0
1653679430000|2022-05-27 19:23:50|43.54|41.14|43.54|41.14|43.61|41.21|43.47|41.07|0
1653679440000|2022-05-27 19:24:00|43.67|41.27|43.54|41.14|43.67|41.27|43.54|41.14|0
1653679450000|2022-05-27 19:24:10|43.61|41.21|43.67|41.27|43.67|41.27|43.61|41.21|0
1653679460000|2022-05-27 19:24:20|43.61|41.21|43.47|41.07|43.61|41.21|43.47|41.07|0
1653679470000|2022-05-27 19:24:30|43.54|41.14|43.41|41.01|43.54|41.14|43.27|40.87|0
1653679480000|2022-05-27 19:24:40|43.34|40.94|43.47|41.07|43.47|41.07|43.34|40.94|0
1653679490000|2022-05-27 19:24:50|43.41|41.01|43.41|41.01|43.41|41.01|43.41|41.01|0
1653679500000|2022-05-27 19:25:00|43.34|40.94|43.41|41.01|43.41|41.01|43.34|40.94|0
1653679510000|2022-05-27 19:25:10|43.34|40.94|43.21|40.81|43.34|40.94|43.21|40.81|0
1653679520000|2022-05-27 19:25:20|43.27|40.87|43.14|40.74|43.34|40.94|43.14|40.74|0
1653679540000|2022-05-27 19:25:40|43.07|40.67|43.14|40.74|43.14|40.74|43.07|40.67|0
1653679550000|2022-05-27 19:25:50|43.01|40.61|43.01|40.61|43.07|40.67|43.01|40.61|0
1653679560000|2022-05-27 19:26:00|43.07|40.67|43.07|40.67|43.07|40.67|43|40.6|0
1653679570000|2022-05-27 19:26:10|43|40.6|43|40.6|43.07|40.67|43|40.6|0
1653679580000|2022-05-27 19:26:20|43.07|40.67|43.07|40.67|43.2|40.8|43.07|40.67|0
1653679590000|2022-05-27 19:26:30|43.2|40.8|43.14|40.74|43.2|40.8|43.14|40.74|0
1653679600000|2022-05-27 19:26:40|43.2|40.8|43.14|40.74|43.2|40.8|43.14|40.74|0
1653679610000|2022-05-27 19:26:50|43.07|40.67|43.14|40.74|43.14|40.74|43.07|40.67|0
1653679620000|2022-05-27 19:27:00|43.07|40.67|43.2|40.8|43.2|40.8|43.07|40.67|0
1653679630000|2022-05-27 19:27:10|43.14|40.74|43.72|41.32|43.79|41.39|43.14|40.74|0
1653679640000|2022-05-27 19:27:20|43.79|41.39|43.79|41.39|43.85|41.45|43.79|41.39|0
1653679670000|2022-05-27 19:27:50|43.85|41.45|43.85|41.45|43.85|41.45|43.85|41.45|0
1653679680000|2022-05-27 19:28:00|43.79|41.39|43.72|41.32|43.79|41.39|43.65|41.25|0
1653679690000|2022-05-27 19:28:10|43.79|41.39|43.72|41.32|43.79|41.39|43.72|41.32|0
1653679700000|2022-05-27 19:28:20|43.65|41.25|43.72|41.32|43.72|41.32|43.65|41.25|0
1653679710000|2022-05-27 19:28:30|43.65|41.25|43.65|41.25|43.65|41.25|43.65|41.25|0
1653679720000|2022-05-27 19:28:40|43.79|41.39|43.65|41.25|43.79|41.39|43.65|41.25|0
1653679730000|2022-05-27 19:28:50|43.72|41.32|43.72|41.32|43.72|41.32|43.72|41.32|0
1653679740000|2022-05-27 19:29:00|43.65|41.25|43.72|41.32|43.72|41.32|43.65|41.25|0
1653679750000|2022-05-27 19:29:10|43.78|41.38|43.78|41.38|43.78|41.38|43.78|41.38|0
1653679760000|2022-05-27 19:29:20|43.85|41.45|43.98|41.58|44.11|41.71|43.85|41.45|0
1653679770000|2022-05-27 19:29:30|43.91|41.51|43.84|41.44|43.91|41.51|43.84|41.44|0
1653679780000|2022-05-27 19:29:40|43.98|41.58|44.04|41.64|44.04|41.64|43.98|41.58|0
1653679790000|2022-05-27 19:29:50|44.11|41.71|44.11|41.71|44.11|41.71|44.04|41.64|0
1653679800000|2022-05-27 19:30:00|44.18|41.78|43.97|41.57|44.18|41.78|43.97|41.57|0
1653679810000|2022-05-27 19:30:10|44.04|41.64|43.97|41.57|44.04|41.64|43.97|41.57|0
1653679820000|2022-05-27 19:30:20|43.91|41.51|43.77|41.37|43.91|41.51|43.77|41.37|0
1653679830000|2022-05-27 19:30:30|43.84|41.44|43.91|41.51|43.91|41.51|43.77|41.37|0
1653679840000|2022-05-27 19:30:40|43.84|41.44|44.04|41.64|44.04|41.64|43.84|41.44|0
1653679850000|2022-05-27 19:30:50|43.97|41.57|44.04|41.64|44.08|41.68|43.91|41.51|0
1653679860000|2022-05-27 19:31:00|43.97|41.57|43.87|41.47|43.97|41.57|43.87|41.47|0
1653679870000|2022-05-27 19:31:10|43.84|41.44|43.91|41.51|43.91|41.51|43.84|41.44|0
1653679880000|2022-05-27 19:31:20|43.84|41.44|43.71|41.31|43.84|41.44|43.71|41.31|0
1653679890000|2022-05-27 19:31:30|43.77|41.37|43.77|41.37|43.77|41.37|43.77|41.37|0
1653679900000|2022-05-27 19:31:40|43.71|41.31|43.84|41.44|43.84|41.44|43.71|41.31|0
1653679910000|2022-05-27 19:31:50|43.77|41.37|43.77|41.37|43.84|41.44|43.77|41.37|0
1653679920000|2022-05-27 19:32:00|43.71|41.31|43.91|41.51|43.91|41.51|43.71|41.31|0
1653679930000|2022-05-27 19:32:10|43.84|41.44|43.71|41.31|43.84|41.44|43.71|41.31|0
1653679940000|2022-05-27 19:32:20|43.64|41.24|43.7|41.3|43.77|41.37|43.64|41.24|0
1653679950000|2022-05-27 19:32:30|43.81|41.41|43.7|41.3|43.81|41.41|43.64|41.24|0
1653679960000|2022-05-27 19:32:40|43.64|41.24|43.7|41.3|43.7|41.3|43.64|41.24|0
1653679980000|2022-05-27 19:33:00|43.64|41.24|43.84|41.44|43.84|41.44|43.64|41.24|0
1653679990000|2022-05-27 19:33:10|43.77|41.37|43.64|41.24|43.77|41.37|43.64|41.24|0
1653680000000|2022-05-27 19:33:20|43.7|41.3|43.7|41.3|43.7|41.3|43.7|41.3|0
1653680010000|2022-05-27 19:33:30|43.77|41.37|43.7|41.3|43.84|41.44|43.7|41.3|0
1653680020000|2022-05-27 19:33:40|43.77|41.37|43.97|41.57|43.97|41.57|43.77|41.37|0
1653680030000|2022-05-27 19:33:50|44.04|41.64|44.37|41.97|44.37|41.97|44.04|41.64|0
1653680040000|2022-05-27 19:34:00|44.17|41.77|44.37|41.97|44.37|41.97|44.17|41.77|0
1653680050000|2022-05-27 19:34:10|44.44|42.04|44.51|42.11|44.51|42.11|44.44|42.04|0
1653680060000|2022-05-27 19:34:20|44.57|42.17|44.44|42.04|44.57|42.17|44.44|42.04|0
1653680070000|2022-05-27 19:34:30|44.37|41.97|44.37|41.97|44.37|41.97|44.37|41.97|0
1653680080000|2022-05-27 19:34:40|44.44|42.04|44.44|42.04|44.44|42.04|44.37|41.97|0
1653680090000|2022-05-27 19:34:50|44.57|42.17|44.64|42.24|44.64|42.24|44.51|42.11|0
1653680100000|2022-05-27 19:35:00|44.71|42.31|44.84|42.44|44.84|42.44|44.71|42.31|0
1653680110000|2022-05-27 19:35:10|44.71|42.31|44.91|42.51|44.91|42.51|44.71|42.31|0
1653680120000|2022-05-27 19:35:20|44.98|42.58|44.91|42.51|44.98|42.58|44.91|42.51|0
1653680130000|2022-05-27 19:35:30|45.05|42.65|45.18|42.78|45.18|42.78|45.05|42.65|0
1653680140000|2022-05-27 19:35:40|45.25|42.85|45.18|42.78|45.25|42.85|45.18|42.78|0
1653680150000|2022-05-27 19:35:50|45.25|42.85|45.32|42.92|45.39|42.99|45.25|42.85|0
1653680160000|2022-05-27 19:36:00|45.25|42.85|44.98|42.58|45.25|42.85|44.98|42.58|0
1653680170000|2022-05-27 19:36:10|45.05|42.65|44.91|42.51|45.05|42.65|44.91|42.51|0
1653680180000|2022-05-27 19:36:20|45.05|42.65|45.25|42.85|45.25|42.85|45.05|42.65|0
1653680190000|2022-05-27 19:36:30|45.32|42.92|45.46|43.06|45.46|43.06|45.32|42.92|0
1653680200000|2022-05-27 19:36:40|45.52|43.12|45.59|43.19|45.59|43.19|45.52|43.12|0
1653680210000|2022-05-27 19:36:50|45.66|43.26|45.73|43.33|45.87|43.47|45.66|43.26|0
1653680220000|2022-05-27 19:37:00|45.8|43.4|45.8|43.4|45.87|43.47|45.77|43.37|0
1653680230000|2022-05-27 19:37:10|45.73|43.33|45.66|43.26|45.73|43.33|45.66|43.26|0
1653680240000|2022-05-27 19:37:20|45.59|43.19|45.52|43.12|45.66|43.26|45.52|43.12|0
1653680250000|2022-05-27 19:37:30|45.66|43.26|45.66|43.26|45.8|43.4|45.66|43.26|0
1653680260000|2022-05-27 19:37:40|45.59|43.19|45.66|43.26|45.66|43.26|45.59|43.19|0
1653680270000|2022-05-27 19:37:50|45.59|43.19|45.59|43.19|45.73|43.33|45.59|43.19|0
1653680280000|2022-05-27 19:38:00|45.66|43.26|46.07|43.67|46.07|43.67|45.66|43.26|0
1653680290000|2022-05-27 19:38:10|46.01|43.61|45.94|43.54|46.07|43.67|45.94|43.54|0
1653680300000|2022-05-27 19:38:20|46|43.6|45.52|43.12|46|43.6|45.52|43.12|0
1653680310000|2022-05-27 19:38:30|45.59|43.19|45.59|43.19|45.66|43.26|45.59|43.19|0
1653680320000|2022-05-27 19:38:40|45.73|43.33|45.66|43.26|45.73|43.33|45.66|43.26|0
1653680330000|2022-05-27 19:38:50|45.52|43.12|45.25|42.85|45.52|43.12|45.25|42.85|0
1653680340000|2022-05-27 19:39:00|45.18|42.78|45.25|42.85|45.25|42.85|45.15|42.75|0
1653680350000|2022-05-27 19:39:10|45.18|42.78|45.45|43.05|45.45|43.05|45.18|42.78|0
1653680360000|2022-05-27 19:39:20|45.31|42.91|45.38|42.98|45.38|42.98|45.31|42.91|0
1653680370000|2022-05-27 19:39:30|45.31|42.91|45.18|42.78|45.31|42.91|45.18|42.78|0
1653680380000|2022-05-27 19:39:40|45.25|42.85|45.25|42.85|45.25|42.85|45.18|42.78|0
1653680390000|2022-05-27 19:39:50|45.21|42.81|45.35|42.95|45.35|42.95|45.21|42.81|0
1653680400000|2022-05-27 19:40:00|45.45|43.05|45.73|43.33|45.73|43.33|45.45|43.05|0
1653680410000|2022-05-27 19:40:10|45.86|43.46|45.59|43.19|45.86|43.46|45.59|43.19|0
1653680420000|2022-05-27 19:40:20|45.66|43.26|45.52|43.12|45.66|43.26|45.52|43.12|0
1653680430000|2022-05-27 19:40:30|45.59|43.19|45.38|42.98|45.59|43.19|45.38|42.98|0
1653680440000|2022-05-27 19:40:40|45.45|43.05|45.45|43.05|45.45|43.05|45.38|42.98|0
1653680450000|2022-05-27 19:40:50|45.49|43.09|45.45|43.05|45.49|43.09|45.38|42.98|0
1653680460000|2022-05-27 19:41:00|45.38|42.98|45.31|42.91|45.38|42.98|45.31|42.91|0
1653680470000|2022-05-27 19:41:10|45.24|42.84|45.28|42.88|45.31|42.91|45.24|42.84|0
1653680480000|2022-05-27 19:41:20|45.24|42.84|45.45|43.05|45.52|43.12|45.24|42.84|0
1653680490000|2022-05-27 19:41:30|45.38|42.98|45.31|42.91|45.38|42.98|45.24|42.84|0
1653680500000|2022-05-27 19:41:40|45.24|42.84|45.38|42.98|45.38|42.98|45.24|42.84|0
1653680510000|2022-05-27 19:41:50|45.24|42.84|45.31|42.91|45.31|42.91|45.24|42.84|0
1653680520000|2022-05-27 19:42:00|45.24|42.84|45.31|42.91|45.38|42.98|45.24|42.84|0
1653680530000|2022-05-27 19:42:10|45.24|42.84|45.24|42.84|45.31|42.91|45.24|42.84|0
1653680540000|2022-05-27 19:42:20|45.11|42.71|44.63|42.23|45.11|42.71|44.63|42.23|0
1653680550000|2022-05-27 19:42:30|44.7|42.3|44.77|42.37|44.9|42.5|44.7|42.3|0
1653680560000|2022-05-27 19:42:40|44.7|42.3|44.63|42.23|44.7|42.3|44.63|42.23|0
1653680570000|2022-05-27 19:42:50|44.56|42.16|44.7|42.3|44.7|42.3|44.56|42.16|0
1653680580000|2022-05-27 19:43:00|44.83|42.43|44.56|42.16|44.83|42.43|44.56|42.16|0
1653680590000|2022-05-27 19:43:10|44.63|42.23|44.43|42.03|44.63|42.23|44.43|42.03|0
1653680600000|2022-05-27 19:43:20|44.49|42.09|44.43|42.03|44.49|42.09|44.43|42.03|0
1653680610000|2022-05-27 19:43:30|44.36|41.96|44.43|42.03|44.43|42.03|44.36|41.96|0
1653680620000|2022-05-27 19:43:40|44.36|41.96|44.22|41.82|44.49|42.09|44.22|41.82|0
1653680630000|2022-05-27 19:43:50|44.36|41.96|44.29|41.89|44.36|41.96|44.29|41.89|0
1653680640000|2022-05-27 19:44:00|44.22|41.82|44.16|41.76|44.22|41.82|44.16|41.76|0
1653680650000|2022-05-27 19:44:10|44.22|41.82|44.29|41.89|44.29|41.89|44.22|41.82|0
1653680660000|2022-05-27 19:44:20|44.42|42.02|44.49|42.09|44.63|42.23|44.42|42.02|0
1653680670000|2022-05-27 19:44:30|44.56|42.16|44.49|42.09|44.56|42.16|44.49|42.09|0
1653680680000|2022-05-27 19:44:40|44.29|41.89|44.36|41.96|44.36|41.96|44.29|41.89|0
1653680690000|2022-05-27 19:44:50|44.29|41.89|44.15|41.75|44.29|41.89|44.15|41.75|0
1653680700000|2022-05-27 19:45:00|44.09|41.69|44.02|41.62|44.09|41.69|44.02|41.62|0
1653680710000|2022-05-27 19:45:10|44.15|41.75|44.09|41.69|44.15|41.75|44.09|41.69|0
1653680720000|2022-05-27 19:45:20|44.29|41.89|44.29|41.89|44.36|41.96|44.22|41.82|0
1653680730000|2022-05-27 19:45:30|44.36|41.96|44.42|42.02|44.69|42.29|44.36|41.96|0
1653680740000|2022-05-27 19:45:40|44.63|42.23|44.49|42.09|44.69|42.29|44.49|42.09|0
1653680750000|2022-05-27 19:45:50|44.56|42.16|44.62|42.22|44.62|42.22|44.49|42.09|0
1653680760000|2022-05-27 19:46:00|44.69|42.29|44.83|42.43|44.83|42.43|44.69|42.29|0
1653680770000|2022-05-27 19:46:10|45.03|42.63|45.17|42.77|45.17|42.77|45.03|42.63|0
1653680780000|2022-05-27 19:46:20|45.3|42.9|45.3|42.9|45.37|42.97|45.3|42.9|0
1653680790000|2022-05-27 19:46:30|45.24|42.84|45.24|42.84|45.37|42.97|45.24|42.84|0
1653680800000|2022-05-27 19:46:40|45.17|42.77|45.1|42.7|45.17|42.77|45.1|42.7|0
1653680810000|2022-05-27 19:46:50|45.03|42.63|45.1|42.7|45.1|42.7|45.03|42.63|0
1653680820000|2022-05-27 19:47:00|45.17|42.77|45.1|42.7|45.37|42.97|45.1|42.7|0
1653680830000|2022-05-27 19:47:10|45.24|42.84|45.3|42.9|45.3|42.9|45.24|42.84|0
1653680840000|2022-05-27 19:47:20|45.37|42.97|45.37|42.97|45.37|42.97|45.37|42.97|0
1653680850000|2022-05-27 19:47:30|45.3|42.9|45.23|42.83|45.3|42.9|45.23|42.83|0
1653680860000|2022-05-27 19:47:40|45.17|42.77|45.17|42.77|45.17|42.77|45.1|42.7|0
1653680870000|2022-05-27 19:47:50|45.1|42.7|45.17|42.77|45.17|42.77|45.1|42.7|0
1653680880000|2022-05-27 19:48:00|45.23|42.83|45.23|42.83|45.23|42.83|45.17|42.77|0
1653680890000|2022-05-27 19:48:10|45.27|42.87|45.17|42.77|45.27|42.87|45.17|42.77|0
1653680900000|2022-05-27 19:48:20|45.23|42.83|45.23|42.83|45.27|42.87|45.23|42.83|0
1653680910000|2022-05-27 19:48:30|45.17|42.77|45.16|42.76|45.23|42.83|45.16|42.76|0
1653680920000|2022-05-27 19:48:40|45.23|42.83|45.23|42.83|45.23|42.83|45.23|42.83|0
1653680930000|2022-05-27 19:48:50|45.16|42.76|45.27|42.87|45.27|42.87|45.16|42.76|0
1653680940000|2022-05-27 19:49:00|45.37|42.97|45.85|43.45|45.85|43.45|45.37|42.97|0
1653680950000|2022-05-27 19:49:10|45.92|43.52|45.64|43.24|45.92|43.52|45.64|43.24|0
1653680960000|2022-05-27 19:49:20|45.58|43.18|45.64|43.24|45.71|43.31|45.58|43.18|0
1653680970000|2022-05-27 19:49:30|45.71|43.31|45.57|43.17|45.71|43.31|45.57|43.17|0
1653680980000|2022-05-27 19:49:40|45.51|43.11|45.44|43.04|45.57|43.17|45.44|43.04|0
1653680990000|2022-05-27 19:49:50|45.3|42.9|45.16|42.76|45.3|42.9|45.16|42.76|0
1653681000000|2022-05-27 19:50:00|45.09|42.69|44.55|42.15|45.09|42.69|44.55|42.15|0
1653681010000|2022-05-27 19:50:10|44.48|42.08|44.21|41.81|44.48|42.08|44.21|41.81|0
1653681020000|2022-05-27 19:50:20|44.01|41.61|44.48|42.08|44.48|42.08|44.01|41.61|0
1653681030000|2022-05-27 19:50:30|44.42|42.02|44.89|42.49|44.89|42.49|44.42|42.02|0
1653681040000|2022-05-27 19:50:40|44.96|42.56|45.03|42.63|45.09|42.69|44.96|42.56|0
1653681050000|2022-05-27 19:50:50|45.13|42.73|45.37|42.97|45.37|42.97|45.13|42.73|0
1653681060000|2022-05-27 19:51:00|45.64|43.24|45.71|43.31|45.82|43.42|45.64|43.24|0
1653681070000|2022-05-27 19:51:10|45.64|43.24|45.71|43.31|45.78|43.38|45.64|43.24|0
1653681080000|2022-05-27 19:51:20|45.78|43.38|45.23|42.83|45.78|43.38|45.23|42.83|0
1653681090000|2022-05-27 19:51:30|45.43|43.03|45.5|43.1|45.64|43.24|45.43|43.03|0
1653681100000|2022-05-27 19:51:40|45.43|43.03|45.23|42.83|45.43|43.03|45.23|42.83|0
1653681110000|2022-05-27 19:51:50|45.3|42.9|45.02|42.62|45.3|42.9|45.02|42.62|0
1653681120000|2022-05-27 19:52:00|44.96|42.56|44.89|42.49|44.96|42.56|44.89|42.49|0
1653681130000|2022-05-27 19:52:10|44.96|42.56|45.02|42.62|45.02|42.62|44.96|42.56|0
1653681140000|2022-05-27 19:52:20|45.16|42.76|45.23|42.83|45.3|42.9|45.16|42.76|0
1653681150000|2022-05-27 19:52:30|45.16|42.76|45.5|43.1|45.5|43.1|45.16|42.76|0
1653681160000|2022-05-27 19:52:40|45.71|43.31|45.81|43.41|45.85|43.45|45.71|43.31|0
1653681170000|2022-05-27 19:52:50|45.71|43.31|45.78|43.38|45.85|43.45|45.71|43.31|0
1653681180000|2022-05-27 19:53:00|45.85|43.45|45.91|43.51|45.91|43.51|45.85|43.45|0
1653681190000|2022-05-27 19:53:10|45.85|43.45|45.98|43.58|45.98|43.58|45.85|43.45|0
1653681200000|2022-05-27 19:53:20|45.85|43.45|45.78|43.38|45.85|43.45|45.64|43.24|0
1653681210000|2022-05-27 19:53:30|45.71|43.31|45.43|43.03|45.71|43.31|45.43|43.03|0
1653681220000|2022-05-27 19:53:40|45.36|42.96|45.23|42.83|45.43|43.03|45.23|42.83|0
1653681230000|2022-05-27 19:53:50|45.16|42.76|45.02|42.62|45.16|42.76|45.02|42.62|0
1653681240000|2022-05-27 19:54:00|44.88|42.48|44.88|42.48|44.88|42.48|44.88|42.48|0
1653681250000|2022-05-27 19:54:10|45.02|42.62|44.82|42.42|45.09|42.69|44.82|42.42|0
1653681260000|2022-05-27 19:54:20|44.68|42.28|44.61|42.21|44.68|42.28|44.61|42.21|0
1653681270000|2022-05-27 19:54:30|44.68|42.28|44.75|42.35|44.75|42.35|44.68|42.28|0
1653681280000|2022-05-27 19:54:40|44.07|41.67|44.28|41.88|44.28|41.88|44.07|41.67|0
1653681290000|2022-05-27 19:54:50|44.21|41.81|44.21|41.81|44.34|41.94|44.14|41.74|0
1653681300000|2022-05-27 19:55:00|44.07|41.67|44.01|41.61|44.07|41.67|43.94|41.54|0
1653681310000|2022-05-27 19:55:10|43.94|41.54|43.87|41.47|43.94|41.54|43.81|41.41|0
1653681320000|2022-05-27 19:55:20|43.81|41.41|43.67|41.27|43.81|41.41|43.67|41.27|0
1653681330000|2022-05-27 19:55:30|43.74|41.34|43.67|41.27|43.74|41.34|43.61|41.21|0
1653681340000|2022-05-27 19:55:40|43.61|41.21|43.54|41.14|43.61|41.21|43.54|41.14|0
1653681350000|2022-05-27 19:55:50|43.61|41.21|43.54|41.14|43.67|41.27|43.54|41.14|0
1653681360000|2022-05-27 19:56:00|43.47|41.07|43.41|41.01|43.54|41.14|43.41|41.01|0
1653681370000|2022-05-27 19:56:10|43.34|40.94|43.34|40.94|43.34|40.94|43.27|40.87|0
1653681380000|2022-05-27 19:56:20|43.27|40.87|43.41|41.01|43.47|41.07|43.27|40.87|0
1653681390000|2022-05-27 19:56:30|43.21|40.81|43.14|40.74|43.21|40.81|43.14|40.74|0
1653681400000|2022-05-27 19:56:40|43.08|40.68|43.08|40.68|43.08|40.68|43.08|40.68|0
1653681410000|2022-05-27 19:56:50|43.01|40.61|42.88|40.48|43.01|40.61|42.88|40.48|0
1653681420000|2022-05-27 19:57:00|42.81|40.41|42.75|40.35|42.81|40.41|42.68|40.28|0
1653681430000|2022-05-27 19:57:10|42.81|40.41|42.81|40.41|42.81|40.41|42.75|40.35|0
1653681440000|2022-05-27 19:57:20|42.68|40.28|42.62|40.22|42.68|40.28|42.55|40.15|0
1653681450000|2022-05-27 19:57:30|42.68|40.28|42.75|40.35|42.75|40.35|42.49|40.09|0
1653681460000|2022-05-27 19:57:40|42.62|40.22|42.62|40.22|42.62|40.22|42.55|40.15|0
1653681470000|2022-05-27 19:57:50|42.68|40.28|42.75|40.35|42.75|40.35|42.55|40.15|0
1653681480000|2022-05-27 19:58:00|42.62|40.22|42.81|40.41|42.81|40.41|42.62|40.22|0
1653681490000|2022-05-27 19:58:10|42.75|40.35|42.88|40.48|43.01|40.61|42.75|40.35|0
1653681500000|2022-05-27 19:58:20|42.81|40.41|42.75|40.35|42.88|40.48|42.75|40.35|0
1653681510000|2022-05-27 19:58:30|42.62|40.22|42.68|40.28|42.68|40.28|42.61|40.21|0
1653681520000|2022-05-27 19:58:40|42.61|40.21|42.42|40.02|42.61|40.21|42.42|40.02|0
1653681530000|2022-05-27 19:58:50|42.55|40.15|42.55|40.15|42.55|40.15|42.35|39.95|0
1653681540000|2022-05-27 19:59:00|42.74|40.34|42.74|40.34|42.81|40.41|42.74|40.34|0
1653681550000|2022-05-27 19:59:10|42.61|40.21|42.48|40.08|42.68|40.28|42.48|40.08|0
1653681560000|2022-05-27 19:59:20|42.32|39.92|42.22|39.82|42.35|39.95|42.22|39.82|0
1653681570000|2022-05-27 19:59:30|42.16|39.76|42.16|39.76|42.22|39.82|42.16|39.76|0
1653681580000|2022-05-27 19:59:40|42.03|39.63|41.84|39.44|42.09|39.69|41.84|39.44|0
1653681590000|2022-05-27 19:59:50|41.71|39.31|41.77|39.37|41.84|39.44|41.71|39.31|0
1653681600000|2022-05-27 20:00:00|41.58|39.18|41.71|39.31|41.9|39.5|41.58|39.18|0
1653681610000|2022-05-27 20:00:10|41.9|39.5|41.39|38.99|41.9|39.5|41.39|38.99|0
1653681620000|2022-05-27 20:00:20|41.26|38.86|41.13|38.73|41.26|38.86|41.13|38.73|0
1653681630000|2022-05-27 20:00:30|41.29|38.89|41.52|39.12|41.52|39.12|41.29|38.89|0
1653681640000|2022-05-27 20:00:40|41.58|39.18|41.9|39.5|41.9|39.5|41.58|39.18|0
1653681650000|2022-05-27 20:00:50|41.84|39.44|41.9|39.5|41.9|39.5|41.77|39.37|0
1653681660000|2022-05-27 20:01:00|42.29|39.89|42.16|39.76|42.29|39.89|42.16|39.76|0
1653681670000|2022-05-27 20:01:10|42.09|39.69|41.77|39.37|42.09|39.69|41.77|39.37|0
1653681680000|2022-05-27 20:01:20|41.83|39.43|41.77|39.37|41.83|39.43|41.77|39.37|0
1653681690000|2022-05-27 20:01:30|41.64|39.24|41.77|39.37|41.77|39.37|41.64|39.24|0
1653681700000|2022-05-27 20:01:40|42.03|39.63|41.71|39.31|42.09|39.69|41.71|39.31|0
1653681710000|2022-05-27 20:01:50|41.77|39.37|41.9|39.5|41.9|39.5|41.71|39.31|0
1653681720000|2022-05-27 20:02:00|41.83|39.43|41.83|39.43|41.96|39.56|41.83|39.43|0
1653681730000|2022-05-27 20:02:10|41.96|39.56|41.9|39.5|41.96|39.56|41.9|39.5|0
1653681740000|2022-05-27 20:02:20|41.83|39.43|41.9|39.5|41.9|39.5|41.83|39.43|0
1653681750000|2022-05-27 20:02:30|42.03|39.63|41.96|39.56|42.03|39.63|41.96|39.56|0
1653681760000|2022-05-27 20:02:40|41.77|39.37|41.77|39.37|41.77|39.37|41.77|39.37|0
1653681770000|2022-05-27 20:02:50|41.83|39.43|41.77|39.37|41.83|39.43|41.77|39.37|0
1653681780000|2022-05-27 20:03:00|41.83|39.43|41.9|39.5|41.9|39.5|41.83|39.43|0
1653681790000|2022-05-27 20:03:10|41.83|39.43|41.9|39.5|41.9|39.5|41.83|39.43|0
1653681800000|2022-05-27 20:03:20|41.83|39.43|41.7|39.3|41.83|39.43|41.58|39.18|0
1653681810000|2022-05-27 20:03:30|41.83|39.43|41.83|39.43|41.83|39.43|41.7|39.3|0
1653681820000|2022-05-27 20:03:40|41.9|39.5|41.77|39.37|41.9|39.5|41.77|39.37|0
1653681830000|2022-05-27 20:03:50|41.7|39.3|41.57|39.17|41.7|39.3|41.57|39.17|0
1653681840000|2022-05-27 20:04:00|41.7|39.3|41.64|39.24|41.7|39.3|41.64|39.24|0
1653681850000|2022-05-27 20:04:10|41.57|39.17|41.51|39.11|41.57|39.17|41.51|39.11|0
1653681860000|2022-05-27 20:04:20|41.57|39.17|41.57|39.17|41.57|39.17|41.57|39.17|0
1653681870000|2022-05-27 20:04:30|41.64|39.24|41.7|39.3|41.7|39.3|41.64|39.24|0
1653681880000|2022-05-27 20:04:40|41.77|39.37|41.7|39.3|41.77|39.37|41.7|39.3|0
1653681890000|2022-05-27 20:04:50|41.77|39.37|41.7|39.3|41.77|39.37|41.7|39.3|0
1653681900000|2022-05-27 20:05:00|41.77|39.37|41.89|39.49|41.89|39.49|41.77|39.37|0
1653681910000|2022-05-27 20:05:10|41.76|39.36|41.83|39.43|41.83|39.43|41.7|39.3|0
1653681920000|2022-05-27 20:05:20|41.76|39.36|41.83|39.43|41.83|39.43|41.76|39.36|0
1653681930000|2022-05-27 20:05:30|41.89|39.49|41.86|39.46|41.89|39.49|41.86|39.46|0
1653681940000|2022-05-27 20:05:40|41.89|39.49|41.86|39.46|41.89|39.49|41.86|39.46|0
1653681950000|2022-05-27 20:05:50|41.89|39.49|41.96|39.56|41.96|39.56|41.89|39.49|0
1653681960000|2022-05-27 20:06:00|41.83|39.43|41.8|39.4|41.89|39.49|41.8|39.4|0
1653681970000|2022-05-27 20:06:10|41.76|39.36|41.7|39.3|41.76|39.36|41.7|39.3|0
1653681980000|2022-05-27 20:06:20|41.76|39.36|41.83|39.43|41.83|39.43|41.76|39.36|0
1653681990000|2022-05-27 20:06:30|41.76|39.36|41.76|39.36|41.76|39.36|41.76|39.36|0
1653682000000|2022-05-27 20:06:40|41.83|39.43|41.7|39.3|41.83|39.43|41.7|39.3|0
1653682030000|2022-05-27 20:07:10|41.63|39.23|41.51|39.11|41.63|39.23|41.51|39.11|0
1653682040000|2022-05-27 20:07:20|41.48|39.08|41.48|39.08|41.48|39.08|41.48|39.08|0
1653682050000|2022-05-27 20:07:30|41.51|39.11|41.31|38.91|41.51|39.11|41.31|38.91|0
1653682060000|2022-05-27 20:07:40|41.38|38.98|41.31|38.91|41.38|38.98|41.31|38.91|0
1653682070000|2022-05-27 20:07:50|41.35|38.95|41.38|38.98|41.38|38.98|41.35|38.95|0
1653682080000|2022-05-27 20:08:00|41.35|38.95|41.28|38.88|41.35|38.95|41.25|38.85|0
1653682090000|2022-05-27 20:08:10|41.31|38.91|41.38|38.98|41.38|38.98|41.31|38.91|0
1653682100000|2022-05-27 20:08:20|41.44|39.04|41.57|39.17|41.57|39.17|41.44|39.04|0
1653682110000|2022-05-27 20:08:30|41.5|39.1|41.38|38.98|41.5|39.1|41.38|38.98|0
1653682120000|2022-05-27 20:08:40|41.31|38.91|41.25|38.85|41.31|38.91|41.25|38.85|0
1653682130000|2022-05-27 20:08:50|41.19|38.79|41.25|38.85|41.25|38.85|41.19|38.79|0
1653682140000|2022-05-27 20:09:00|41.31|38.91|41.25|38.85|41.31|38.91|41.25|38.85|0
1653682150000|2022-05-27 20:09:10|41.09|38.69|40.87|38.47|41.09|38.69|40.87|38.47|0
1653682160000|2022-05-27 20:09:20|40.99|38.59|40.84|38.44|40.99|38.59|40.84|38.44|0
1653682170000|2022-05-27 20:09:30|40.81|38.41|40.68|38.28|40.81|38.41|40.68|38.28|0
1653682180000|2022-05-27 20:09:40|40.55|38.15|40.62|38.22|40.62|38.22|40.55|38.15|0
1653682190000|2022-05-27 20:09:50|40.74|38.34|40.74|38.34|40.8|38.4|40.74|38.34|0
1653682200000|2022-05-27 20:10:00|40.84|38.44|40.62|38.22|40.87|38.47|40.62|38.22|0
1653682210000|2022-05-27 20:10:10|40.55|38.15|40.3|37.9|40.55|38.15|40.24|37.84|0
1653682220000|2022-05-27 20:10:20|40.49|38.09|40.3|37.9|40.62|38.22|40.3|37.9|0
1653682230000|2022-05-27 20:10:30|40.37|37.97|40.36|37.96|40.37|37.97|40.36|37.96|0
1653682240000|2022-05-27 20:10:40|40.43|38.03|40.55|38.15|40.55|38.15|40.36|37.96|0
1653682250000|2022-05-27 20:10:50|40.61|38.21|40.61|38.21|40.61|38.21|40.58|38.18|0
1653682260000|2022-05-27 20:11:00|40.49|38.09|40.49|38.09|40.49|38.09|40.49|38.09|0
1653682270000|2022-05-27 20:11:10|40.43|38.03|40.61|38.21|40.61|38.21|40.43|38.03|0
1653682280000|2022-05-27 20:11:20|40.55|38.15|40.55|38.15|40.55|38.15|40.55|38.15|0
1653682290000|2022-05-27 20:11:30|40.49|38.09|42.68|40.28|42.68|40.28|40.49|38.09|0
1653682300000|2022-05-27 20:11:40|42.74|40.34|41.09|38.69|42.74|40.34|41.09|38.69|0
1653682310000|2022-05-27 20:11:50|41.12|38.72|42.29|39.89|42.29|39.89|41.02|38.62|0
1653682320000|2022-05-27 20:12:00|42.33|39.93|42.36|39.96|42.36|39.96|42.29|39.89|0
1653682330000|2022-05-27 20:12:10|42.33|39.93|42.36|39.96|42.36|39.96|42.33|39.93|0
1653682340000|2022-05-27 20:12:20|42.33|39.93|42.36|39.96|42.36|39.96|42.29|39.89|0
1653682350000|2022-05-27 20:12:30|42.29|39.89|42.36|39.96|42.36|39.96|42.29|39.89|0
1653682360000|2022-05-27 20:12:40|42.29|39.89|42.23|39.83|42.29|39.89|42.16|39.76|0
1653682370000|2022-05-27 20:12:50|42.16|39.76|42.16|39.76|42.16|39.76|42.16|39.76|0
1653682380000|2022-05-27 20:13:00|42.23|39.83|42.23|39.83|42.29|39.89|42.23|39.83|0
1653682390000|2022-05-27 20:13:10|42.29|39.89|42.35|39.95|42.42|40.02|42.29|39.89|0
1653682400000|2022-05-27 20:13:20|42.42|40.02|42.42|40.02|42.42|40.02|42.42|40.02|0
1653682410000|2022-05-27 20:13:30|42.35|39.95|42.55|40.15|42.55|40.15|42.35|39.95|0
1653682420000|2022-05-27 20:13:40|42.48|40.08|42.48|40.08|42.55|40.15|42.48|40.08|0
1653682430000|2022-05-27 20:13:50|42.42|40.02|42.35|39.95|42.42|40.02|42.29|39.89|0
1653682440000|2022-05-27 20:14:00|42.29|39.89|42.29|39.89|42.29|39.89|42.29|39.89|0
1653682460000|2022-05-27 20:14:20|42.1|39.7|42.23|39.83|42.29|39.89|42.1|39.7|0
1653682470000|2022-05-27 20:14:30|42.1|39.7|42.35|39.95|42.35|39.95|42.1|39.7|0
1653682480000|2022-05-27 20:14:40|42.29|39.89|42.29|39.89|42.29|39.89|42.29|39.89|0
1653682490000|2022-05-27 20:14:50|42.23|39.83|42.29|39.89|42.29|39.89|42.23|39.83|0
1653682510000|2022-05-27 20:15:10|42.53|39.65|42.53|39.65|42.53|39.65|42.53|39.65|0
1653869840000|2022-05-30 00:17:20|39.81|36.93|39.75|36.87|39.81|36.93|39.75|36.87|0
1653869850000|2022-05-30 00:17:30|39.72|36.84|39.69|36.81|39.72|36.84|39.69|36.81|0
1653869860000|2022-05-30 00:17:40|39.75|36.87|39.75|36.87|39.75|36.87|39.75|36.87|0
1653869870000|2022-05-30 00:17:50|39.63|36.75|39.6|36.72|39.69|36.81|39.6|36.72|0
1653869880000|2022-05-30 00:18:00|39.62|36.74|39.75|36.87|39.75|36.87|39.62|36.74|0
1653869890000|2022-05-30 00:18:10|39.81|36.93|39.81|36.93|39.87|36.99|39.81|36.93|0
1653869900000|2022-05-30 00:18:20|39.93|37.05|39.75|36.87|39.93|37.05|39.75|36.87|0
1653869910000|2022-05-30 00:18:30|39.69|36.81|39.62|36.74|39.69|36.81|39.62|36.74|0
1653869930000|2022-05-30 00:18:50|39.59|36.71|39.68|36.8|39.68|36.8|39.59|36.71|0
1653869940000|2022-05-30 00:19:00|39.62|36.74|39.62|36.74|39.62|36.74|39.62|36.74|0
1653869950000|2022-05-30 00:19:10|39.59|36.71|39.56|36.68|39.59|36.71|39.56|36.68|0
1653869970000|2022-05-30 00:19:30|39.62|36.74|39.62|36.74|39.62|36.74|39.62|36.74|0
1653869980000|2022-05-30 00:19:40|39.68|36.8|39.68|36.8|39.68|36.8|39.68|36.8|0
1653869990000|2022-05-30 00:19:50|39.74|36.86|39.68|36.8|39.74|36.86|39.68|36.8|0
1653870000000|2022-05-30 00:20:00|39.65|36.77|39.62|36.74|39.65|36.77|39.62|36.74|0
1653870010000|2022-05-30 00:20:10|39.56|36.68|39.56|36.68|39.56|36.68|39.5|36.62|0
1653870020000|2022-05-30 00:20:20|39.62|36.74|39.56|36.68|39.62|36.74|39.56|36.68|0
1653870030000|2022-05-30 00:20:30|39.59|36.71|39.68|36.8|39.68|36.8|39.59|36.71|0
1653870040000|2022-05-30 00:20:40|39.74|36.86|39.71|36.83|39.74|36.86|39.71|36.83|0
1653870050000|2022-05-30 00:20:50|39.65|36.77|39.56|36.68|39.65|36.77|39.56|36.68|0
1653870060000|2022-05-30 00:21:00|39.59|36.71|39.53|36.65|39.59|36.71|39.53|36.65|0
1653870070000|2022-05-30 00:21:10|39.56|36.68|39.56|36.68|39.56|36.68|39.56|36.68|0
1653870080000|2022-05-30 00:21:20|39.5|36.62|39.44|36.56|39.5|36.62|39.44|36.56|0
1653870090000|2022-05-30 00:21:30|39.5|36.62|39.47|36.59|39.5|36.62|39.47|36.59|0
1653870100000|2022-05-30 00:21:40|39.44|36.56|39.5|36.62|39.5|36.62|39.44|36.56|0
1653870120000|2022-05-30 00:22:00|39.56|36.68|39.68|36.8|39.68|36.8|39.56|36.68|0
1653870130000|2022-05-30 00:22:10|39.71|36.83|39.68|36.8|39.74|36.86|39.68|36.8|0
1653870140000|2022-05-30 00:22:20|39.62|36.74|39.71|36.83|39.71|36.83|39.62|36.74|0
1653870150000|2022-05-30 00:22:30|39.62|36.74|39.56|36.68|39.62|36.74|39.56|36.68|0
1653870160000|2022-05-30 00:22:40|39.5|36.62|39.5|36.62|39.5|36.62|39.5|36.62|0
1653870170000|2022-05-30 00:22:50|39.37|36.49|39.31|36.43|39.37|36.49|39.31|36.43|0
1653870180000|2022-05-30 00:23:00|39.25|36.37|39.25|36.37|39.31|36.43|39.25|36.37|0
1653870190000|2022-05-30 00:23:10|39.31|36.43|39.16|36.28|39.31|36.43|39.16|36.28|0
1653870200000|2022-05-30 00:23:20|39.19|36.31|39.37|36.49|39.37|36.49|39.16|36.28|0
1653870210000|2022-05-30 00:23:30|39.4|36.52|39.37|36.49|39.4|36.52|39.37|36.49|0
1653870220000|2022-05-30 00:23:40|39.43|36.55|39.37|36.49|39.43|36.55|39.37|36.49|0
1653870230000|2022-05-30 00:23:50|39.43|36.55|39.37|36.49|39.43|36.55|39.37|36.49|0
1653870240000|2022-05-30 00:24:00|39.34|36.46|39.34|36.46|39.34|36.46|39.34|36.46|0
1653870250000|2022-05-30 00:24:10|39.31|36.43|39.19|36.31|39.31|36.43|39.19|36.31|0
1653870260000|2022-05-30 00:24:20|39.16|36.28|39.19|36.31|39.19|36.31|39.16|36.28|0
1653870270000|2022-05-30 00:24:30|39.25|36.37|39.31|36.43|39.31|36.43|39.25|36.37|0
1653870280000|2022-05-30 00:24:40|39.16|36.28|39.16|36.28|39.16|36.28|39.16|36.28|0
1653870290000|2022-05-30 00:24:50|39.19|36.31|39.19|36.31|39.19|36.31|39.16|36.28|0
1653870300000|2022-05-30 00:25:00|39.16|36.28|39.07|36.19|39.16|36.28|39.07|36.19|0
1653870310000|2022-05-30 00:25:10|39.1|36.22|39.07|36.19|39.1|36.22|39.07|36.19|0
1653870320000|2022-05-30 00:25:20|39.1|36.22|39.13|36.25|39.13|36.25|39.1|36.22|0
1653870330000|2022-05-30 00:25:30|39.07|36.19|39.04|36.16|39.07|36.19|38.95|36.07|0
1653870340000|2022-05-30 00:25:40|39.01|36.13|39.01|36.13|39.07|36.19|39.01|36.13|0
1653870350000|2022-05-30 00:25:50|38.95|36.07|38.95|36.07|38.95|36.07|38.95|36.07|0
1653870360000|2022-05-30 00:26:00|38.89|36.01|38.89|36.01|38.89|36.01|38.89|36.01|0
1653870370000|2022-05-30 00:26:10|38.95|36.07|38.95|36.07|38.95|36.07|38.95|36.07|0
1653870380000|2022-05-30 00:26:20|39.01|36.13|39.07|36.19|39.07|36.19|39.01|36.13|0
1653870390000|2022-05-30 00:26:30|39.19|36.31|39.19|36.31|39.19|36.31|39.19|36.31|0
1653870400000|2022-05-30 00:26:40|39.16|36.28|39.13|36.25|39.19|36.31|39.13|36.25|0
1653870410000|2022-05-30 00:26:50|39.16|36.28|39.28|36.4|39.31|36.43|39.16|36.28|0
1653870420000|2022-05-30 00:27:00|39.25|36.37|39.31|36.43|39.31|36.43|39.22|36.34|0
1653870430000|2022-05-30 00:27:10|39.37|36.49|39.37|36.49|39.37|36.49|39.37|36.49|0
1653870440000|2022-05-30 00:27:20|39.4|36.52|39.31|36.43|39.4|36.52|39.31|36.43|0
1653870450000|2022-05-30 00:27:30|39.25|36.37|39.22|36.34|39.25|36.37|39.22|36.34|0
1653870460000|2022-05-30 00:27:40|39.19|36.31|39.18|36.3|39.19|36.31|39.16|36.28|0
1653870470000|2022-05-30 00:27:50|39.16|36.28|39.16|36.28|39.16|36.28|39.16|36.28|0
1653870480000|2022-05-30 00:28:00|39.12|36.24|39.06|36.18|39.12|36.24|39.06|36.18|0
1653870490000|2022-05-30 00:28:10|39.12|36.24|39.06|36.18|39.12|36.24|39.06|36.18|0
1653870510000|2022-05-30 00:28:30|39|36.12|39|36.12|39|36.12|39|36.12|0
1653870520000|2022-05-30 00:28:40|39.03|36.15|39.03|36.15|39.03|36.15|39.03|36.15|0
1653870530000|2022-05-30 00:28:50|39|36.12|39|36.12|39|36.12|39|36.12|0
1653870540000|2022-05-30 00:29:00|38.88|36|38.88|36|38.88|36|38.88|36|0
1653870550000|2022-05-30 00:29:10|39|36.12|38.88|36|39|36.12|38.88|36|0
1653870560000|2022-05-30 00:29:20|38.91|36.03|39|36.12|39|36.12|38.88|36|0
1653870570000|2022-05-30 00:29:30|39.06|36.18|39.06|36.18|39.06|36.18|39.03|36.15|0
1653870580000|2022-05-30 00:29:40|39.09|36.21|39.06|36.18|39.09|36.21|39.06|36.18|0
1653870590000|2022-05-30 00:29:50|39.09|36.21|39.15|36.27|39.15|36.27|39.09|36.21|0
1653870600000|2022-05-30 00:30:00|39.24|36.36|39.18|36.3|39.24|36.36|39.12|36.24|0
1653870610000|2022-05-30 00:30:10|39.21|36.33|39.24|36.36|39.27|36.39|39.21|36.33|0
1653870620000|2022-05-30 00:30:20|39.3|36.42|39.27|36.39|39.3|36.42|39.27|36.39|0
1653870630000|2022-05-30 00:30:30|39.33|36.45|39.33|36.45|39.33|36.45|39.3|36.42|0
1653870640000|2022-05-30 00:30:40|39.36|36.48|39.3|36.42|39.36|36.48|39.3|36.42|0
1653870650000|2022-05-30 00:30:50|39.36|36.48|39.36|36.48|39.36|36.48|39.36|36.48|0
1653870660000|2022-05-30 00:31:00|39.33|36.45|39.36|36.48|39.36|36.48|39.27|36.39|0
1653870670000|2022-05-30 00:31:10|39.3|36.42|39.3|36.42|39.3|36.42|39.3|36.42|0
1653870680000|2022-05-30 00:31:20|39.36|36.48|39.3|36.42|39.36|36.48|39.3|36.42|0
1653870690000|2022-05-30 00:31:30|39.24|36.36|39.3|36.42|39.33|36.45|39.24|36.36|0
1653870710000|2022-05-30 00:31:50|39.36|36.48|39.36|36.48|39.36|36.48|39.36|36.48|0
1653870730000|2022-05-30 00:32:10|39.3|36.42|39.36|36.48|39.36|36.48|39.3|36.42|0
1653870750000|2022-05-30 00:32:30|39.3|36.42|39.3|36.42|39.3|36.42|39.3|36.42|0
1653870760000|2022-05-30 00:32:40|39.18|36.3|39.24|36.36|39.24|36.36|39.18|36.3|0
1653870770000|2022-05-30 00:32:50|39.18|36.3|39.18|36.3|39.18|36.3|39.15|36.27|0
1653870780000|2022-05-30 00:33:00|39.12|36.24|39.24|36.36|39.24|36.36|39.12|36.24|0
1653870790000|2022-05-30 00:33:10|39.27|36.39|39.36|36.48|39.36|36.48|39.27|36.39|0
1653870810000|2022-05-30 00:33:30|39.39|36.51|39.45|36.57|39.45|36.57|39.39|36.51|0
1653870820000|2022-05-30 00:33:40|39.48|36.6|39.48|36.6|39.48|36.6|39.48|36.6|0
1653870830000|2022-05-30 00:33:50|39.54|36.66|39.54|36.66|39.54|36.66|39.54|36.66|0
1653870840000|2022-05-30 00:34:00|39.6|36.72|39.54|36.66|39.6|36.72|39.54|36.66|0
1653870850000|2022-05-30 00:34:10|39.78|36.9|39.75|36.87|39.78|36.9|39.75|36.87|0
1653870860000|2022-05-30 00:34:20|39.78|36.9|39.91|37.03|39.91|37.03|39.72|36.84|0
1653870870000|2022-05-30 00:34:30|39.88|37|39.91|37.03|39.91|37.03|39.88|37|0
1653870880000|2022-05-30 00:34:40|39.97|37.09|39.94|37.06|39.97|37.09|39.94|37.06|0
1653870890000|2022-05-30 00:34:50|39.91|37.03|39.97|37.09|39.97|37.09|39.91|37.03|0
1653870900000|2022-05-30 00:35:00|40.03|37.15|40.03|37.15|40.03|37.15|40.03|37.15|0
1653870920000|2022-05-30 00:35:20|40|37.12|40|37.12|40|37.12|40|37.12|0
1653870930000|2022-05-30 00:35:30|39.97|37.09|40.03|37.15|40.03|37.15|39.97|37.09|0
1653870950000|2022-05-30 00:35:50|39.97|37.09|39.97|37.09|39.97|37.09|39.97|37.09|0
1653870960000|2022-05-30 00:36:00|40|37.12|40.15|37.27|40.21|37.33|40|37.12|0
1653870970000|2022-05-30 00:36:10|40.09|37.21|40.21|37.33|40.21|37.33|40.09|37.21|0
1653870980000|2022-05-30 00:36:20|40.27|37.39|40.27|37.39|40.27|37.39|40.27|37.39|0
1653870990000|2022-05-30 00:36:30|40.21|37.33|40.15|37.27|40.21|37.33|40.15|37.27|0
1653871000000|2022-05-30 00:36:40|40.09|37.21|40.03|37.15|40.09|37.21|40.03|37.15|0
1653871010000|2022-05-30 00:36:50|39.96|37.08|39.9|37.02|39.96|37.08|39.9|37.02|0
1653871020000|2022-05-30 00:37:00|39.84|36.96|39.84|36.96|39.84|36.96|39.84|36.96|0
1653871030000|2022-05-30 00:37:10|39.9|37.02|39.9|37.02|39.9|37.02|39.87|36.99|0
1653871040000|2022-05-30 00:37:20|39.84|36.96|39.66|36.78|39.84|36.96|39.66|36.78|0
1653871050000|2022-05-30 00:37:30|39.63|36.75|39.63|36.75|39.63|36.75|39.6|36.72|0
1653871060000|2022-05-30 00:37:40|39.53|36.65|39.59|36.71|39.66|36.78|39.53|36.65|0
1653871070000|2022-05-30 00:37:50|39.57|36.69|39.53|36.65|39.57|36.69|39.53|36.65|0
1653871100000|2022-05-30 00:38:20|39.47|36.59|39.29|36.41|39.47|36.59|39.29|36.41|0
1653871110000|2022-05-30 00:38:30|39.35|36.47|39.35|36.47|39.41|36.53|39.32|36.44|0
1653871130000|2022-05-30 00:38:50|39.41|36.53|39.41|36.53|39.41|36.53|39.35|36.47|0
1653871140000|2022-05-30 00:39:00|39.44|36.56|39.47|36.59|39.47|36.59|39.41|36.53|0
1653871150000|2022-05-30 00:39:10|39.53|36.65|39.65|36.77|39.65|36.77|39.53|36.65|0
1653871160000|2022-05-30 00:39:20|39.62|36.74|39.71|36.83|39.71|36.83|39.62|36.74|0
1653871170000|2022-05-30 00:39:30|39.69|36.81|39.68|36.8|39.69|36.81|39.68|36.8|0
1653871180000|2022-05-30 00:39:40|39.71|36.83|39.75|36.87|39.78|36.9|39.71|36.83|0
1653871190000|2022-05-30 00:39:50|39.78|36.9|39.78|36.9|39.84|36.96|39.78|36.9|0
1653871200000|2022-05-30 00:40:00|39.81|36.93|39.77|36.89|39.84|36.96|39.77|36.89|0
1653871210000|2022-05-30 00:40:10|39.71|36.83|39.75|36.87|39.75|36.87|39.71|36.83|0
1653871220000|2022-05-30 00:40:20|39.74|36.86|39.74|36.86|39.74|36.86|39.74|36.86|0
1653871230000|2022-05-30 00:40:30|39.71|36.83|39.65|36.77|39.74|36.86|39.65|36.77|0
1653871240000|2022-05-30 00:40:40|39.68|36.8|39.74|36.86|39.74|36.86|39.68|36.8|0
1653871250000|2022-05-30 00:40:50|39.77|36.89|39.77|36.89|39.77|36.89|39.77|36.89|0
1653871260000|2022-05-30 00:41:00|39.83|36.95|39.83|36.95|39.83|36.95|39.83|36.95|0
1653871270000|2022-05-30 00:41:10|39.87|36.99|39.77|36.89|39.87|36.99|39.77|36.89|0
1653871280000|2022-05-30 00:41:20|39.83|36.95|39.74|36.86|39.83|36.95|39.74|36.86|0
1653871290000|2022-05-30 00:41:30|39.71|36.83|39.68|36.8|39.71|36.83|39.65|36.77|0
1653871300000|2022-05-30 00:41:40|39.71|36.83|39.71|36.83|39.71|36.83|39.65|36.77|0
1653871310000|2022-05-30 00:41:50|39.65|36.77|39.65|36.77|39.65|36.77|39.59|36.71|0
1653871320000|2022-05-30 00:42:00|39.71|36.83|39.71|36.83|39.71|36.83|39.71|36.83|0
1653871330000|2022-05-30 00:42:10|39.68|36.8|39.62|36.74|39.68|36.8|39.62|36.74|0
1653871340000|2022-05-30 00:42:20|39.53|36.65|39.65|36.77|39.65|36.77|39.53|36.65|0
1653871350000|2022-05-30 00:42:30|39.62|36.74|39.65|36.77|39.65|36.77|39.59|36.71|0
1653871360000|2022-05-30 00:42:40|39.62|36.74|39.62|36.74|39.62|36.74|39.62|36.74|0
1653871370000|2022-05-30 00:42:50|39.59|36.71|39.53|36.65|39.59|36.71|39.53|36.65|0
1653871380000|2022-05-30 00:43:00|39.5|36.62|39.47|36.59|39.5|36.62|39.47|36.59|0
1653871390000|2022-05-30 00:43:10|39.46|36.58|39.46|36.58|39.46|36.58|39.46|36.58|0
1653871400000|2022-05-30 00:43:20|39.44|36.56|39.53|36.65|39.53|36.65|39.44|36.56|0
1653871410000|2022-05-30 00:43:30|39.44|36.56|39.4|36.52|39.44|36.56|39.4|36.52|0
1653871420000|2022-05-30 00:43:40|39.43|36.55|39.43|36.55|39.43|36.55|39.43|36.55|0
1653871430000|2022-05-30 00:43:50|39.4|36.52|39.43|36.55|39.43|36.55|39.37|36.49|0
1653871440000|2022-05-30 00:44:00|39.4|36.52|39.37|36.49|39.4|36.52|39.37|36.49|0
1653871450000|2022-05-30 00:44:10|39.34|36.46|39.28|36.4|39.34|36.46|39.28|36.4|0
1653871460000|2022-05-30 00:44:20|39.31|36.43|39.22|36.34|39.31|36.43|39.19|36.31|0
1653871470000|2022-05-30 00:44:30|39.28|36.4|39.28|36.4|39.28|36.4|39.28|36.4|0
1653871480000|2022-05-30 00:44:40|39.25|36.37|39.31|36.43|39.34|36.46|39.25|36.37|0
1653871490000|2022-05-30 00:44:50|39.34|36.46|39.34|36.46|39.34|36.46|39.31|36.43|0
1653871500000|2022-05-30 00:45:00|39.28|36.4|39.34|36.46|39.34|36.46|39.28|36.4|0
1653871510000|2022-05-30 00:45:10|39.28|36.4|39.34|36.46|39.34|36.46|39.28|36.4|0
1653871520000|2022-05-30 00:45:20|39.31|36.43|39.22|36.34|39.34|36.46|39.22|36.34|0
1653871530000|2022-05-30 00:45:30|39.31|36.43|39.04|36.16|39.31|36.43|39.04|36.16|0
1653871540000|2022-05-30 00:45:40|39.07|36.19|39.1|36.22|39.1|36.22|39.07|36.19|0
1653871550000|2022-05-30 00:45:50|39.07|36.19|39.1|36.22|39.1|36.22|39.07|36.19|0
1653871560000|2022-05-30 00:46:00|39.07|36.19|39.1|36.22|39.1|36.22|39.04|36.16|0
1653871570000|2022-05-30 00:46:10|39.13|36.25|39.1|36.22|39.13|36.25|39.1|36.22|0
1653871580000|2022-05-30 00:46:20|39.04|36.16|39.07|36.19|39.07|36.19|39.04|36.16|0
1653871590000|2022-05-30 00:46:30|39.1|36.22|39.1|36.22|39.1|36.22|39.1|36.22|0
1653871600000|2022-05-30 00:46:40|39.07|36.19|39.13|36.25|39.13|36.25|39.07|36.19|0
1653871610000|2022-05-30 00:46:50|39.16|36.28|39.1|36.22|39.16|36.28|39.07|36.19|0
1653871620000|2022-05-30 00:47:00|39.13|36.25|39.16|36.28|39.16|36.28|39.13|36.25|0
1653871630000|2022-05-30 00:47:10|39.07|36.19|39.03|36.15|39.07|36.19|39.03|36.15|0
1653871650000|2022-05-30 00:47:30|38.97|36.09|38.79|35.91|38.97|36.09|38.79|35.91|0
1653871660000|2022-05-30 00:47:40|38.67|35.79|38.76|35.88|38.76|35.88|38.67|35.79|0
1653871670000|2022-05-30 00:47:50|38.73|35.85|38.73|35.85|38.73|35.85|38.67|35.79|0
1653871680000|2022-05-30 00:48:00|38.76|35.88|38.7|35.82|38.76|35.88|38.67|35.79|0
1653871690000|2022-05-30 00:48:10|38.67|35.79|38.55|35.67|38.67|35.79|38.55|35.67|0
1653871700000|2022-05-30 00:48:20|38.58|35.7|38.61|35.73|38.61|35.73|38.58|35.7|0
1653871710000|2022-05-30 00:48:30|38.67|35.79|38.73|35.85|38.73|35.85|38.67|35.79|0
1653871720000|2022-05-30 00:48:40|38.85|35.97|38.85|35.97|38.85|35.97|38.85|35.97|0
1653871730000|2022-05-30 00:48:50|38.82|35.94|38.79|35.91|38.82|35.94|38.73|35.85|0
1653871740000|2022-05-30 00:49:00|38.76|35.88|38.79|35.91|38.79|35.91|38.73|35.85|0
1653871750000|2022-05-30 00:49:10|38.82|35.94|38.79|35.91|38.82|35.94|38.79|35.91|0
1653871760000|2022-05-30 00:49:20|38.82|35.94|38.85|35.97|38.85|35.97|38.82|35.94|0
1653871780000|2022-05-30 00:49:40|38.88|36|38.97|36.09|39.03|36.15|38.88|36|0
1653871790000|2022-05-30 00:49:50|39|36.12|38.97|36.09|39.03|36.15|38.97|36.09|0
1653871800000|2022-05-30 00:50:00|39|36.12|39|36.12|39|36.12|39|36.12|0
1653871810000|2022-05-30 00:50:10|38.97|36.09|39.09|36.21|39.09|36.21|38.97|36.09|0
1653871820000|2022-05-30 00:50:20|39.12|36.24|39.03|36.15|39.12|36.24|39.03|36.15|0
1653871830000|2022-05-30 00:50:30|39.06|36.18|39.06|36.18|39.06|36.18|39.06|36.18|0
1653871840000|2022-05-30 00:50:40|39.09|36.21|39.06|36.18|39.09|36.21|39.03|36.15|0
1653871850000|2022-05-30 00:50:50|39.09|36.21|39.06|36.18|39.09|36.21|39.03|36.15|0
1653871860000|2022-05-30 00:51:00|39.03|36.15|38.97|36.09|39.03|36.15|38.97|36.09|0
1653871870000|2022-05-30 00:51:10|39.03|36.15|39.03|36.15|39.03|36.15|39.03|36.15|0
1653871880000|2022-05-30 00:51:20|38.97|36.09|38.97|36.09|39|36.12|38.97|36.09|0
1653871890000|2022-05-30 00:51:30|39|36.12|39.12|36.24|39.12|36.24|39|36.12|0
1653871900000|2022-05-30 00:51:40|39.09|36.21|39.09|36.21|39.09|36.21|39.09|36.21|0
1653871910000|2022-05-30 00:51:50|39.03|36.15|38.97|36.09|39.03|36.15|38.97|36.09|0
1653871920000|2022-05-30 00:52:00|39|36.12|38.97|36.09|39.03|36.15|38.97|36.09|0
1653871940000|2022-05-30 00:52:20|38.94|36.06|38.94|36.06|38.97|36.09|38.94|36.06|0
1653871950000|2022-05-30 00:52:30|38.97|36.09|38.97|36.09|38.97|36.09|38.97|36.09|0
1653871970000|2022-05-30 00:52:50|38.94|36.06|38.91|36.03|38.97|36.09|38.91|36.03|0
1653871980000|2022-05-30 00:53:00|38.94|36.06|38.88|36|38.97|36.09|38.88|36|0
1653871990000|2022-05-30 00:53:10|38.91|36.03|38.91|36.03|38.91|36.03|38.91|36.03|0
1653872010000|2022-05-30 00:53:30|38.88|36|38.88|36|38.88|36|38.85|35.97|0
1653872020000|2022-05-30 00:53:40|38.84|35.96|38.82|35.94|38.84|35.96|38.82|35.94|0
1653872030000|2022-05-30 00:53:50|38.84|35.96|38.84|35.96|38.84|35.96|38.82|35.94|0
1653872040000|2022-05-30 00:54:00|38.82|35.94|38.78|35.9|38.82|35.94|38.78|35.9|0
1653872050000|2022-05-30 00:54:10|38.84|35.96|38.78|35.9|38.9|36.02|38.78|35.9|0
1653872060000|2022-05-30 00:54:20|38.84|35.96|38.78|35.9|38.84|35.96|38.78|35.9|0
1653872070000|2022-05-30 00:54:30|38.75|35.87|38.75|35.87|38.75|35.87|38.75|35.87|0
1653872080000|2022-05-30 00:54:40|38.72|35.84|38.6|35.72|38.72|35.84|38.6|35.72|0
1653872090000|2022-05-30 00:54:50|38.66|35.78|38.6|35.72|38.66|35.78|38.6|35.72|0
1653872100000|2022-05-30 00:55:00|38.66|35.78|38.66|35.78|38.66|35.78|38.6|35.72|0
1653872110000|2022-05-30 00:55:10|38.72|35.84|38.72|35.84|38.72|35.84|38.72|35.84|0
1653872120000|2022-05-30 00:55:20|38.78|35.9|38.78|35.9|38.81|35.93|38.78|35.9|0
1653872140000|2022-05-30 00:55:40|38.75|35.87|38.75|35.87|38.75|35.87|38.75|35.87|0
1653872150000|2022-05-30 00:55:50|38.78|35.9|38.75|35.87|38.78|35.9|38.72|35.84|0
1653872160000|2022-05-30 00:56:00|38.72|35.84|38.9|36.02|38.9|36.02|38.72|35.84|0
1653872170000|2022-05-30 00:56:10|38.93|36.05|38.99|36.11|38.99|36.11|38.93|36.05|0
1653872180000|2022-05-30 00:56:20|38.96|36.08|38.9|36.02|38.96|36.08|38.9|36.02|0
1653872190000|2022-05-30 00:56:30|38.93|36.05|38.9|36.02|38.93|36.05|38.9|36.02|0
1653872210000|2022-05-30 00:56:50|38.87|35.99|38.93|36.05|38.93|36.05|38.87|35.99|0
1653872220000|2022-05-30 00:57:00|38.96|36.08|38.93|36.05|38.96|36.08|38.93|36.05|0
1653872230000|2022-05-30 00:57:10|38.96|36.08|38.96|36.08|38.96|36.08|38.96|36.08|0
1653872250000|2022-05-30 00:57:30|38.9|36.02|38.9|36.02|38.9|36.02|38.9|36.02|0
1653872260000|2022-05-30 00:57:40|38.96|36.08|38.96|36.08|39.02|36.14|38.96|36.08|0
1653872270000|2022-05-30 00:57:50|39.14|36.26|39.14|36.26|39.14|36.26|39.14|36.26|0
1653872280000|2022-05-30 00:58:00|39.2|36.32|39.14|36.26|39.2|36.32|39.14|36.26|0
1653872290000|2022-05-30 00:58:10|39.2|36.32|39.08|36.2|39.2|36.32|39.08|36.2|0
1653872300000|2022-05-30 00:58:20|39.05|36.17|39.14|36.26|39.14|36.26|39.05|36.17|0
1653872320000|2022-05-30 00:58:40|39.17|36.29|39.08|36.2|39.17|36.29|39.08|36.2|0
1653872330000|2022-05-30 00:58:50|39.14|36.26|39.08|36.2|39.14|36.26|39.08|36.2|0
1653872350000|2022-05-30 00:59:10|38.99|36.11|38.96|36.08|38.99|36.11|38.96|36.08|0
1653872360000|2022-05-30 00:59:20|39.02|36.14|39.02|36.14|39.02|36.14|39.02|36.14|0
1653872370000|2022-05-30 00:59:30|39.05|36.17|38.96|36.08|39.08|36.2|38.96|36.08|0
1653872390000|2022-05-30 00:59:50|38.9|36.02|38.9|36.02|38.9|36.02|38.9|36.02|0
1653872400000|2022-05-30 01:00:00|38.96|36.08|39.08|36.2|39.08|36.2|38.96|36.08|0
1653872410000|2022-05-30 01:00:10|39.11|36.23|39.14|36.26|39.14|36.26|39.11|36.23|0
1653872420000|2022-05-30 01:00:20|39.17|36.29|39.2|36.32|39.2|36.32|39.17|36.29|0
1653872430000|2022-05-30 01:00:30|39.14|36.26|39.17|36.29|39.17|36.29|39.08|36.2|0
1653872440000|2022-05-30 01:00:40|39.2|36.32|39.14|36.26|39.2|36.32|39.14|36.26|0
1653872450000|2022-05-30 01:00:50|39.07|36.19|38.83|35.95|39.07|36.19|38.83|35.95|0
1653872460000|2022-05-30 01:01:00|38.77|35.89|38.71|35.83|38.77|35.89|38.71|35.83|0
1653872470000|2022-05-30 01:01:10|38.74|35.86|38.77|35.89|38.77|35.89|38.74|35.86|0
1653872480000|2022-05-30 01:01:20|38.8|35.92|38.8|35.92|38.8|35.92|38.77|35.89|0
1653872490000|2022-05-30 01:01:30|38.83|35.95|38.83|35.95|38.83|35.95|38.83|35.95|0
1653872500000|2022-05-30 01:01:40|38.89|36.01|38.89|36.01|38.89|36.01|38.89|36.01|0
1653872510000|2022-05-30 01:01:50|38.95|36.07|38.95|36.07|38.95|36.07|38.95|36.07|0
1653872520000|2022-05-30 01:02:00|38.89|36.01|38.89|36.01|38.89|36.01|38.89|36.01|0
1653872540000|2022-05-30 01:02:20|38.95|36.07|38.89|36.01|38.95|36.07|38.89|36.01|0
1653872550000|2022-05-30 01:02:30|38.86|35.98|38.77|35.89|38.86|35.98|38.77|35.89|0
1653872560000|2022-05-30 01:02:40|38.83|35.95|38.83|35.95|38.83|35.95|38.8|35.92|0
1653872580000|2022-05-30 01:03:00|38.86|35.98|38.86|35.98|38.86|35.98|38.86|35.98|0
1653872590000|2022-05-30 01:03:10|38.83|35.95|38.77|35.89|38.83|35.95|38.77|35.89|0
1653872610000|2022-05-30 01:03:30|38.71|35.83|38.71|35.83|38.71|35.83|38.71|35.83|0
1653872630000|2022-05-30 01:03:50|38.74|35.86|38.71|35.83|38.74|35.86|38.71|35.83|0
1653872640000|2022-05-30 01:04:00|38.74|35.86|38.71|35.83|38.74|35.86|38.71|35.83|0
1653872660000|2022-05-30 01:04:20|38.74|35.86|38.65|35.77|38.74|35.86|38.65|35.77|0
1653872670000|2022-05-30 01:04:30|38.59|35.71|38.59|35.71|38.59|35.71|38.59|35.71|0
1653872690000|2022-05-30 01:04:50|38.65|35.77|38.65|35.77|38.65|35.77|38.65|35.77|0
1653872700000|2022-05-30 01:05:00|38.71|35.83|38.77|35.89|38.77|35.89|38.71|35.83|0
1653872710000|2022-05-30 01:05:10|38.89|36.01|38.89|36.01|38.89|36.01|38.89|36.01|0
1653872730000|2022-05-30 01:05:30|38.92|36.04|38.92|36.04|38.95|36.07|38.92|36.04|0
1653872740000|2022-05-30 01:05:40|38.89|36.01|38.86|35.98|38.89|36.01|38.86|35.98|0
1653872750000|2022-05-30 01:05:50|38.83|35.95|38.86|35.98|38.86|35.98|38.8|35.92|0
1653872760000|2022-05-30 01:06:00|38.89|36.01|39.01|36.13|39.01|36.13|38.89|36.01|0
1653872770000|2022-05-30 01:06:10|39.13|36.25|38.98|36.1|39.13|36.25|38.95|36.07|0
1653872780000|2022-05-30 01:06:20|39.01|36.13|39.01|36.13|39.01|36.13|39.01|36.13|0
1653872790000|2022-05-30 01:06:30|39.04|36.16|39.07|36.19|39.07|36.19|39.04|36.16|0
1653872800000|2022-05-30 01:06:40|39.13|36.25|39.13|36.25|39.13|36.25|39.13|36.25|0
1653872810000|2022-05-30 01:06:50|39.07|36.19|39.07|36.19|39.07|36.19|39.07|36.19|0
1653872820000|2022-05-30 01:07:00|39.04|36.16|38.95|36.07|39.04|36.16|38.88|36|0
1653872830000|2022-05-30 01:07:10|38.88|36|38.94|36.06|38.94|36.06|38.86|35.98|0
1653872840000|2022-05-30 01:07:20|38.88|36|38.88|36|38.88|36|38.88|36|0
1653872850000|2022-05-30 01:07:30|38.94|36.06|38.98|36.1|38.98|36.1|38.94|36.06|0
1653872860000|2022-05-30 01:07:40|38.94|36.06|38.88|36|38.94|36.06|38.86|35.98|0
1653872870000|2022-05-30 01:07:50|38.82|35.94|38.85|35.97|38.88|36|38.82|35.94|0
1653872880000|2022-05-30 01:08:00|38.88|36|38.91|36.03|38.91|36.03|38.85|35.97|0
1653872890000|2022-05-30 01:08:10|39|36.12|39.18|36.3|39.18|36.3|39|36.12|0
1653872900000|2022-05-30 01:08:20|39.16|36.28|39.1|36.22|39.16|36.28|39.1|36.22|0
1653872910000|2022-05-30 01:08:30|39.06|36.18|39.12|36.24|39.12|36.24|39.06|36.18|0
1653872920000|2022-05-30 01:08:40|39.16|36.28|39.18|36.3|39.18|36.3|39.16|36.28|0
1653872930000|2022-05-30 01:08:50|39.24|36.36|39.61|36.73|39.67|36.79|39.24|36.36|0
1653872940000|2022-05-30 01:09:00|39.49|36.61|39.43|36.55|39.49|36.61|39.4|36.52|0
1653872950000|2022-05-30 01:09:10|39.4|36.52|39.4|36.52|39.49|36.61|39.4|36.52|0
1653872960000|2022-05-30 01:09:20|39.36|36.48|39.21|36.33|39.36|36.48|39.21|36.33|0
1653872970000|2022-05-30 01:09:30|39.18|36.3|39.21|36.33|39.21|36.33|39.18|36.3|0
1653872980000|2022-05-30 01:09:40|39.24|36.36|39.24|36.36|39.3|36.42|39.24|36.36|0
1653872990000|2022-05-30 01:09:50|38.97|36.09|38.88|36|38.97|36.09|38.88|36|0
1653873000000|2022-05-30 01:10:00|38.91|36.03|38.91|36.03|38.94|36.06|38.91|36.03|0
1653873010000|2022-05-30 01:10:10|38.94|36.06|38.97|36.09|38.97|36.09|38.94|36.06|0
1653873020000|2022-05-30 01:10:20|39|36.12|39|36.12|39.03|36.15|39|36.12|0
1653873030000|2022-05-30 01:10:30|38.97|36.09|39.06|36.18|39.06|36.18|38.97|36.09|0
1653873040000|2022-05-30 01:10:40|39|36.12|39|36.12|39|36.12|39|36.12|0
1653873050000|2022-05-30 01:10:50|39.06|36.18|39.06|36.18|39.06|36.18|39.06|36.18|0
1653873060000|2022-05-30 01:11:00|39|36.12|39.06|36.18|39.06|36.18|39|36.12|0
1653873070000|2022-05-30 01:11:10|39.03|36.15|38.94|36.06|39.03|36.15|38.94|36.06|0
1653873080000|2022-05-30 01:11:20|38.85|35.97|38.85|35.97|38.85|35.97|38.85|35.97|0
1653873090000|2022-05-30 01:11:30|38.88|36|38.85|35.97|38.88|36|38.85|35.97|0
1653873100000|2022-05-30 01:11:40|38.88|36|38.88|36|38.88|36|38.88|36|0
1653873110000|2022-05-30 01:11:50|38.7|35.82|38.22|35.34|38.73|35.85|38.22|35.34|0
1653873120000|2022-05-30 01:12:00|38.28|35.4|38.34|35.46|38.43|35.55|38.28|35.4|0
1653873130000|2022-05-30 01:12:10|38.28|35.4|38.43|35.55|38.43|35.55|38.28|35.4|0
1653873140000|2022-05-30 01:12:20|38.4|35.52|38.4|35.52|38.4|35.52|38.34|35.46|0
1653873150000|2022-05-30 01:12:30|38.37|35.49|38.4|35.52|38.4|35.52|38.37|35.49|0
1653873160000|2022-05-30 01:12:40|38.49|35.61|38.37|35.49|38.49|35.61|38.37|35.49|0
1653873170000|2022-05-30 01:12:50|38.34|35.46|38.52|35.64|38.52|35.64|38.34|35.46|0
1653873180000|2022-05-30 01:13:00|38.64|35.76|38.46|35.58|38.64|35.76|38.46|35.58|0
1653873190000|2022-05-30 01:13:10|38.49|35.61|38.58|35.7|38.58|35.7|38.49|35.61|0
1653873210000|2022-05-30 01:13:30|38.61|35.73|38.64|35.76|38.64|35.76|38.61|35.73|0
1653873220000|2022-05-30 01:13:40|38.55|35.67|38.64|35.76|38.64|35.76|38.55|35.67|0
1653873230000|2022-05-30 01:13:50|38.63|35.75|38.63|35.75|38.67|35.79|38.63|35.75|0
1653873240000|2022-05-30 01:14:00|38.67|35.79|38.69|35.81|38.69|35.81|38.67|35.79|0
1653873250000|2022-05-30 01:14:10|38.75|35.87|38.75|35.87|38.75|35.87|38.75|35.87|0
1653873260000|2022-05-30 01:14:20|38.69|35.81|38.69|35.81|38.75|35.87|38.69|35.81|0
1653873270000|2022-05-30 01:14:30|38.63|35.75|38.61|35.73|38.63|35.75|38.57|35.69|0
1653873280000|2022-05-30 01:14:40|38.57|35.69|38.43|35.55|38.57|35.69|38.43|35.55|0
1653873290000|2022-05-30 01:14:50|38.45|35.57|38.45|35.57|38.45|35.57|38.45|35.57|0
1653873300000|2022-05-30 01:15:00|38.34|35.46|38.48|35.6|38.48|35.6|38.34|35.46|0
1653873310000|2022-05-30 01:15:10|38.51|35.63|38.54|35.66|38.57|35.69|38.51|35.63|0
1653873320000|2022-05-30 01:15:20|38.48|35.6|38.51|35.63|38.54|35.66|38.48|35.6|0
1653873330000|2022-05-30 01:15:30|38.54|35.66|38.39|35.51|38.54|35.66|38.39|35.51|0
1653873340000|2022-05-30 01:15:40|38.45|35.57|38.39|35.51|38.45|35.57|38.39|35.51|0
1653873350000|2022-05-30 01:15:50|38.45|35.57|38.45|35.57|38.45|35.57|38.45|35.57|0
1653873360000|2022-05-30 01:16:00|38.48|35.6|38.45|35.57|38.51|35.63|38.45|35.57|0
1653873370000|2022-05-30 01:16:10|38.48|35.6|38.45|35.57|38.54|35.66|38.45|35.57|0
1653873380000|2022-05-30 01:16:20|38.48|35.6|38.6|35.72|38.6|35.72|38.48|35.6|0
1653873390000|2022-05-30 01:16:30|38.57|35.69|38.54|35.66|38.57|35.69|38.54|35.66|0
1653873400000|2022-05-30 01:16:40|38.51|35.63|38.45|35.57|38.51|35.63|38.45|35.57|0
1653873410000|2022-05-30 01:16:50|38.48|35.6|38.33|35.45|38.48|35.6|38.33|35.45|0
1653873420000|2022-05-30 01:17:00|38.42|35.54|38.39|35.51|38.42|35.54|38.36|35.48|0
1653873430000|2022-05-30 01:17:10|38.42|35.54|38.39|35.51|38.42|35.54|38.36|35.48|0
1653873440000|2022-05-30 01:17:20|38.45|35.57|38.48|35.6|38.48|35.6|38.42|35.54|0
1653873450000|2022-05-30 01:17:30|38.45|35.57|38.45|35.57|38.51|35.63|38.45|35.57|0
1653873460000|2022-05-30 01:17:40|38.48|35.6|38.51|35.63|38.51|35.63|38.45|35.57|0
1653873470000|2022-05-30 01:17:50|38.54|35.66|38.51|35.63|38.54|35.66|38.51|35.63|0
1653873480000|2022-05-30 01:18:00|38.54|35.66|38.54|35.66|38.54|35.66|38.51|35.63|0
1653873490000|2022-05-30 01:18:10|38.45|35.57|38.45|35.57|38.48|35.6|38.45|35.57|0
1653873500000|2022-05-30 01:18:20|38.39|35.51|38.39|35.51|38.39|35.51|38.39|35.51|0
1653873510000|2022-05-30 01:18:30|38.36|35.48|38.39|35.51|38.39|35.51|38.36|35.48|0
1653873520000|2022-05-30 01:18:40|38.36|35.48|38.33|35.45|38.36|35.48|38.27|35.39|0
1653873530000|2022-05-30 01:18:50|38.36|35.48|38.33|35.45|38.36|35.48|38.33|35.45|0
1653873540000|2022-05-30 01:19:00|38.3|35.42|38.36|35.48|38.36|35.48|38.27|35.39|0
1653873550000|2022-05-30 01:19:10|38.33|35.45|38.27|35.39|38.33|35.45|38.27|35.39|0
1653873560000|2022-05-30 01:19:20|38.3|35.42|38.33|35.45|38.33|35.45|38.27|35.39|0
1653873570000|2022-05-30 01:19:30|38.39|35.51|38.36|35.48|38.39|35.51|38.36|35.48|0
1653873580000|2022-05-30 01:19:40|38.39|35.51|38.39|35.51|38.39|35.51|38.39|35.51|0
1653873590000|2022-05-30 01:19:50|38.33|35.45|38.3|35.42|38.42|35.54|38.3|35.42|0
1653873600000|2022-05-30 01:20:00|38.33|35.45|38.21|35.33|38.33|35.45|38.21|35.33|0
1653873610000|2022-05-30 01:20:10|38.27|35.39|38.3|35.42|38.33|35.45|38.27|35.39|0
1653873620000|2022-05-30 01:20:20|38.27|35.39|38.27|35.39|38.27|35.39|38.24|35.36|0
1653873630000|2022-05-30 01:20:30|38.24|35.36|38.18|35.3|38.24|35.36|38.18|35.3|0
1653873640000|2022-05-30 01:20:40|38.21|35.33|38.21|35.33|38.24|35.36|38.21|35.33|0
1653873650000|2022-05-30 01:20:50|38.15|35.27|38.21|35.33|38.21|35.33|38.15|35.27|0
1653873660000|2022-05-30 01:21:00|38.24|35.36|38.21|35.33|38.24|35.36|38.15|35.27|0
1653873670000|2022-05-30 01:21:10|38.24|35.36|38.33|35.45|38.33|35.45|38.24|35.36|0
1653873680000|2022-05-30 01:21:20|38.39|35.51|38.5|35.62|38.5|35.62|38.39|35.51|0
1653873690000|2022-05-30 01:21:30|38.38|35.5|38.44|35.56|38.44|35.56|38.38|35.5|0
1653873700000|2022-05-30 01:21:40|38.5|35.62|38.5|35.62|38.5|35.62|38.48|35.6|0
1653873720000|2022-05-30 01:22:00|38.38|35.5|38.38|35.5|38.44|35.56|38.38|35.5|0
1653873730000|2022-05-30 01:22:10|38.41|35.53|38.47|35.59|38.47|35.59|38.41|35.53|0
1653873740000|2022-05-30 01:22:20|38.44|35.56|38.56|35.68|38.56|35.68|38.44|35.56|0
1653873750000|2022-05-30 01:22:30|38.5|35.62|38.5|35.62|38.5|35.62|38.47|35.59|0
1653873760000|2022-05-30 01:22:40|38.44|35.56|38.5|35.62|38.5|35.62|38.44|35.56|0
1653873770000|2022-05-30 01:22:50|38.53|35.65|38.56|35.68|38.56|35.68|38.53|35.65|0
1653873780000|2022-05-30 01:23:00|38.62|35.74|38.53|35.65|38.62|35.74|38.5|35.62|0
1653873790000|2022-05-30 01:23:10|38.5|35.62|38.53|35.65|38.53|35.65|38.5|35.62|0
1653873800000|2022-05-30 01:23:20|38.5|35.62|38.5|35.62|38.56|35.68|38.5|35.62|0
1653873810000|2022-05-30 01:23:30|38.44|35.56|38.44|35.56|38.44|35.56|38.44|35.56|0
1653873820000|2022-05-30 01:23:40|38.47|35.59|38.44|35.56|38.47|35.59|38.41|35.53|0
1653873830000|2022-05-30 01:23:50|38.41|35.53|38.38|35.5|38.44|35.56|38.38|35.5|0
1653873840000|2022-05-30 01:24:00|38.32|35.44|38.32|35.44|38.32|35.44|38.32|35.44|0
1653873860000|2022-05-30 01:24:20|38.29|35.41|38.44|35.56|38.44|35.56|38.29|35.41|0
1653873870000|2022-05-30 01:24:30|38.5|35.62|38.44|35.56|38.5|35.62|38.44|35.56|0
1653873880000|2022-05-30 01:24:40|38.5|35.62|38.44|35.56|38.5|35.62|38.44|35.56|0
1653873890000|2022-05-30 01:24:50|38.41|35.53|38.41|35.53|38.41|35.53|38.38|35.5|0
1653873900000|2022-05-30 01:25:00|38.47|35.59|38.38|35.5|38.47|35.59|38.38|35.5|0
1653873910000|2022-05-30 01:25:10|38.41|35.53|38.44|35.56|38.44|35.56|38.41|35.53|0
1653873920000|2022-05-30 01:25:20|38.41|35.53|38.44|35.56|38.44|35.56|38.38|35.5|0
1653873930000|2022-05-30 01:25:30|38.41|35.53|38.41|35.53|38.41|35.53|38.41|35.53|0
1653873940000|2022-05-30 01:25:40|38.47|35.59|38.47|35.59|38.47|35.59|38.47|35.59|0
1653873950000|2022-05-30 01:25:50|38.5|35.62|38.5|35.62|38.5|35.62|38.5|35.62|0
1653873960000|2022-05-30 01:26:00|38.56|35.68|38.56|35.68|38.56|35.68|38.56|35.68|0
1653873980000|2022-05-30 01:26:20|38.5|35.62|38.53|35.65|38.53|35.65|38.5|35.62|0
1653873990000|2022-05-30 01:26:30|38.5|35.62|38.47|35.59|38.53|35.65|38.47|35.59|0
1653874000000|2022-05-30 01:26:40|38.5|35.62|38.5|35.62|38.5|35.62|38.5|35.62|0
1653874010000|2022-05-30 01:26:50|38.47|35.59|38.47|35.59|38.47|35.59|38.44|35.56|0
1653874020000|2022-05-30 01:27:00|38.5|35.62|38.5|35.62|38.5|35.62|38.5|35.62|0
1653874040000|2022-05-30 01:27:20|38.47|35.59|38.38|35.5|38.47|35.59|38.38|35.5|0
1653874050000|2022-05-30 01:27:30|38.44|35.56|38.38|35.5|38.44|35.56|38.38|35.5|0
1653874060000|2022-05-30 01:27:40|38.49|35.61|38.44|35.56|38.49|35.61|38.44|35.56|0
1653874070000|2022-05-30 01:27:50|38.43|35.55|38.43|35.55|38.43|35.55|38.43|35.55|0
1653874080000|2022-05-30 01:28:00|38.41|35.53|38.41|35.53|38.41|35.53|38.41|35.53|0
1653874090000|2022-05-30 01:28:10|38.43|35.55|38.43|35.55|38.43|35.55|38.43|35.55|0
1653874110000|2022-05-30 01:28:30|38.52|35.64|38.46|35.58|38.52|35.64|38.46|35.58|0
1653874120000|2022-05-30 01:28:40|38.41|35.53|38.41|35.53|38.41|35.53|38.41|35.53|0
1653874130000|2022-05-30 01:28:50|38.4|35.52|38.4|35.52|38.43|35.55|38.4|35.52|0
1653874140000|2022-05-30 01:29:00|38.31|35.43|38.49|35.61|38.49|35.61|38.31|35.43|0
1653874150000|2022-05-30 01:29:10|38.46|35.58|38.4|35.52|38.46|35.58|38.4|35.52|0
1653874160000|2022-05-30 01:29:20|38.37|35.49|38.43|35.55|38.43|35.55|38.37|35.49|0
1653874170000|2022-05-30 01:29:30|38.46|35.58|38.46|35.58|38.46|35.58|38.46|35.58|0
1653874180000|2022-05-30 01:29:40|38.43|35.55|38.43|35.55|38.43|35.55|38.43|35.55|0
1653874190000|2022-05-30 01:29:50|38.49|35.61|38.49|35.61|38.49|35.61|38.49|35.61|0
1653874200000|2022-05-30 01:30:00|38.43|35.55|38.25|35.37|38.43|35.55|38.25|35.37|0
1653874210000|2022-05-30 01:30:10|38.31|35.43|38.31|35.43|38.31|35.43|38.25|35.37|0
1653874220000|2022-05-30 01:30:20|38.28|35.4|38.13|35.25|38.28|35.4|38.13|35.25|0
1653874230000|2022-05-30 01:30:30|38.19|35.31|38.19|35.31|38.19|35.31|38.13|35.25|0
1653874240000|2022-05-30 01:30:40|38.22|35.34|38.31|35.43|38.31|35.43|38.22|35.34|0
1653874250000|2022-05-30 01:30:50|38.28|35.4|38.34|35.46|38.34|35.46|38.28|35.4|0
1653874260000|2022-05-30 01:31:00|38.31|35.43|38.49|35.61|38.49|35.61|38.31|35.43|0
1653874270000|2022-05-30 01:31:10|38.4|35.52|38.37|35.49|38.4|35.52|38.37|35.49|0
1653874280000|2022-05-30 01:31:20|38.31|35.43|38.31|35.43|38.37|35.49|38.31|35.43|0
1653874290000|2022-05-30 01:31:30|38.25|35.37|38.19|35.31|38.25|35.37|38.19|35.31|0
1653874300000|2022-05-30 01:31:40|38.22|35.34|38.22|35.34|38.22|35.34|38.22|35.34|0
1653874310000|2022-05-30 01:31:50|38.25|35.37|38.31|35.43|38.31|35.43|38.25|35.37|0
1653874320000|2022-05-30 01:32:00|38.28|35.4|38.28|35.4|38.31|35.43|38.25|35.37|0
1653874330000|2022-05-30 01:32:10|38.25|35.37|38.31|35.43|38.31|35.43|38.25|35.37|0
1653874350000|2022-05-30 01:32:30|38.37|35.49|38.37|35.49|38.37|35.49|38.37|35.49|0
1653874360000|2022-05-30 01:32:40|38.31|35.43|38.37|35.49|38.37|35.49|38.31|35.43|0
1653874370000|2022-05-30 01:32:50|38.43|35.55|38.43|35.55|38.43|35.55|38.43|35.55|0
1653874380000|2022-05-30 01:33:00|38.49|35.61|38.49|35.61|38.49|35.61|38.49|35.61|0
1653874390000|2022-05-30 01:33:10|38.55|35.67|38.52|35.64|38.55|35.67|38.52|35.64|0
1653874400000|2022-05-30 01:33:20|38.55|35.67|38.61|35.73|38.61|35.73|38.55|35.67|0
1653874410000|2022-05-30 01:33:30|38.55|35.67|38.58|35.7|38.58|35.7|38.55|35.67|0
1653874420000|2022-05-30 01:33:40|38.55|35.67|38.55|35.67|38.55|35.67|38.55|35.67|0
1653874430000|2022-05-30 01:33:50|38.58|35.7|38.55|35.67|38.58|35.7|38.55|35.67|0
1653874440000|2022-05-30 01:34:00|38.49|35.61|38.43|35.55|38.49|35.61|38.43|35.55|0
1653874450000|2022-05-30 01:34:10|38.37|35.49|38.52|35.64|38.52|35.64|38.37|35.49|0
1653874460000|2022-05-30 01:34:20|38.54|35.66|38.54|35.66|38.54|35.66|38.52|35.64|0
1653874470000|2022-05-30 01:34:30|38.48|35.6|38.48|35.6|38.48|35.6|38.48|35.6|0
1653874480000|2022-05-30 01:34:40|38.52|35.64|38.54|35.66|38.54|35.66|38.52|35.64|0
1653874490000|2022-05-30 01:34:50|38.48|35.6|38.42|35.54|38.48|35.6|38.42|35.54|0
1653874500000|2022-05-30 01:35:00|38.48|35.6|38.36|35.48|38.48|35.6|38.36|35.48|0
1653874510000|2022-05-30 01:35:10|38.31|35.43|38.34|35.46|38.34|35.46|38.31|35.43|0
1653874520000|2022-05-30 01:35:20|38.3|35.42|38.25|35.37|38.3|35.42|38.25|35.37|0
1653874530000|2022-05-30 01:35:30|38.3|35.42|38.28|35.4|38.3|35.42|38.28|35.4|0
1653874540000|2022-05-30 01:35:40|38.3|35.42|38.22|35.34|38.3|35.42|38.19|35.31|0
1653874550000|2022-05-30 01:35:50|38.24|35.36|38.39|35.51|38.42|35.54|38.24|35.36|0
1653874560000|2022-05-30 01:36:00|38.42|35.54|38.42|35.54|38.45|35.57|38.42|35.54|0
1653874570000|2022-05-30 01:36:10|38.48|35.6|38.42|35.54|38.48|35.6|38.36|35.48|0
1653874580000|2022-05-30 01:36:20|38.36|35.48|38.36|35.48|38.36|35.48|38.36|35.48|0
1653874590000|2022-05-30 01:36:30|38.3|35.42|38.27|35.39|38.3|35.42|38.27|35.39|0
1653874600000|2022-05-30 01:36:40|38.24|35.36|38.24|35.36|38.24|35.36|38.24|35.36|0
1653874610000|2022-05-30 01:36:50|38.27|35.39|38.24|35.36|38.3|35.42|38.24|35.36|0
1653874620000|2022-05-30 01:37:00|38.27|35.39|38.24|35.36|38.27|35.39|38.24|35.36|0
1653874630000|2022-05-30 01:37:10|38.18|35.3|38.12|35.24|38.18|35.3|38.12|35.24|0
1653874640000|2022-05-30 01:37:20|38.18|35.3|38.12|35.24|38.21|35.33|38.12|35.24|0
1653874650000|2022-05-30 01:37:30|38.06|35.18|38.12|35.24|38.12|35.24|38.06|35.18|0
1653874660000|2022-05-30 01:37:40|38.18|35.3|38.12|35.24|38.18|35.3|38.12|35.24|0
1653874670000|2022-05-30 01:37:50|38.15|35.27|38.21|35.33|38.21|35.33|38.15|35.27|0
1653874680000|2022-05-30 01:38:00|38.24|35.36|38.24|35.36|38.24|35.36|38.24|35.36|0
1653874690000|2022-05-30 01:38:10|38.18|35.3|38.21|35.33|38.21|35.33|38.12|35.24|0
1653874700000|2022-05-30 01:38:20|38.24|35.36|38.3|35.42|38.3|35.42|38.24|35.36|0
1653874710000|2022-05-30 01:38:30|38.36|35.48|38.36|35.48|38.36|35.48|38.36|35.48|0
1653874720000|2022-05-30 01:38:40|38.39|35.51|38.36|35.48|38.39|35.51|38.36|35.48|0
1653874740000|2022-05-30 01:39:00|38.33|35.45|38.33|35.45|38.33|35.45|38.33|35.45|0
1653874750000|2022-05-30 01:39:10|38.3|35.42|38.3|35.42|38.3|35.42|38.3|35.42|0
1653874760000|2022-05-30 01:39:20|38.27|35.39|38.24|35.36|38.27|35.39|38.24|35.36|0
1653874770000|2022-05-30 01:39:30|38.27|35.39|38.24|35.36|38.27|35.39|38.24|35.36|0
1653874780000|2022-05-30 01:39:40|38.21|35.33|38.18|35.3|38.24|35.36|38.18|35.3|0
1653874800000|2022-05-30 01:40:00|38.12|35.24|38.06|35.18|38.12|35.24|38|35.12|0
1653874810000|2022-05-30 01:40:10|38.03|35.15|38.06|35.18|38.06|35.18|38.03|35.15|0
1653874820000|2022-05-30 01:40:20|38|35.12|38.06|35.18|38.06|35.18|38|35.12|0
1653874830000|2022-05-30 01:40:30|38|35.12|37.97|35.09|38|35.12|37.94|35.06|0
1653874840000|2022-05-30 01:40:40|37.94|35.06|37.94|35.06|37.94|35.06|37.94|35.06|0
1653874850000|2022-05-30 01:40:50|38|35.12|38.12|35.24|38.12|35.24|38|35.12|0
1653874860000|2022-05-30 01:41:00|38.06|35.18|38.12|35.24|38.12|35.24|38.06|35.18|0
1653874870000|2022-05-30 01:41:10|38.09|35.21|38.12|35.24|38.12|35.24|38.09|35.21|0
1653874890000|2022-05-30 01:41:30|38.15|35.27|38.12|35.24|38.15|35.27|38.12|35.24|0
1653874900000|2022-05-30 01:41:40|38.09|35.21|38.12|35.24|38.12|35.24|38.09|35.21|0
1653874920000|2022-05-30 01:42:00|38.06|35.18|38|35.12|38.06|35.18|38|35.12|0
1653874930000|2022-05-30 01:42:10|38.06|35.18|38.06|35.18|38.06|35.18|38.03|35.15|0
1653874940000|2022-05-30 01:42:20|38.03|35.15|38.06|35.18|38.06|35.18|38.03|35.15|0
1653874950000|2022-05-30 01:42:30|38.03|35.15|38.09|35.21|38.09|35.21|38.03|35.15|0
1653874960000|2022-05-30 01:42:40|38.12|35.24|38.06|35.18|38.12|35.24|38.06|35.18|0
1653874980000|2022-05-30 01:43:00|38|35.12|38|35.12|38.03|35.15|38|35.12|0
1653874990000|2022-05-30 01:43:10|37.97|35.09|38|35.12|38|35.12|37.94|35.06|0
1653875010000|2022-05-30 01:43:30|37.97|35.09|38.03|35.15|38.03|35.15|37.97|35.09|0
1653875020000|2022-05-30 01:43:40|38|35.12|37.94|35.06|38|35.12|37.94|35.06|0
1653875030000|2022-05-30 01:43:50|37.97|35.09|37.94|35.06|37.97|35.09|37.94|35.06|0
1653875040000|2022-05-30 01:44:00|37.97|35.09|37.94|35.06|38|35.12|37.94|35.06|0
1653875060000|2022-05-30 01:44:20|37.82|34.94|37.97|35.09|37.97|35.09|37.82|34.94|0
1653875070000|2022-05-30 01:44:30|37.94|35.06|37.82|34.94|37.94|35.06|37.82|34.94|0
1653875080000|2022-05-30 01:44:40|37.76|34.88|37.76|34.88|37.76|34.88|37.73|34.85|0
1653875090000|2022-05-30 01:44:50|37.79|34.91|37.82|34.94|37.82|34.94|37.76|34.88|0
1653875100000|2022-05-30 01:45:00|37.88|35|37.82|34.94|37.88|35|37.82|34.94|0
1653875110000|2022-05-30 01:45:10|37.76|34.88|37.76|34.88|37.76|34.88|37.76|34.88|0
1653875120000|2022-05-30 01:45:20|37.82|34.94|37.82|34.94|37.82|34.94|37.82|34.94|0
1653875130000|2022-05-30 01:45:30|37.85|34.97|37.82|34.94|37.85|34.97|37.82|34.94|0
1653875140000|2022-05-30 01:45:40|37.88|35|37.93|35.05|37.93|35.05|37.88|35|0
1653875150000|2022-05-30 01:45:50|37.91|35.03|37.93|35.05|37.93|35.05|37.88|35|0
1653875160000|2022-05-30 01:46:00|37.99|35.11|38.11|35.23|38.11|35.23|37.99|35.11|0
1653875170000|2022-05-30 01:46:10|38.08|35.2|38.11|35.23|38.11|35.23|38.05|35.17|0
1653875180000|2022-05-30 01:46:20|38.17|35.29|38.26|35.38|38.26|35.38|38.17|35.29|0
1653875190000|2022-05-30 01:46:30|38.23|35.35|38.23|35.35|38.23|35.35|38.23|35.35|0
1653875200000|2022-05-30 01:46:40|38.2|35.32|38.32|35.44|38.35|35.47|38.2|35.32|0
1653875210000|2022-05-30 01:46:50|38.35|35.47|38.35|35.47|38.41|35.53|38.35|35.47|0
1653875220000|2022-05-30 01:47:00|38.23|35.35|38.17|35.29|38.26|35.38|38.17|35.29|0
1653875230000|2022-05-30 01:47:10|38.11|35.23|38.08|35.2|38.11|35.23|38.05|35.17|0
1653875240000|2022-05-30 01:47:20|38.05|35.17|38.05|35.17|38.08|35.2|38.05|35.17|0
1653875250000|2022-05-30 01:47:30|38.08|35.2|38.05|35.17|38.08|35.2|38.05|35.17|0
1653875260000|2022-05-30 01:47:40|38.08|35.2|37.99|35.11|38.08|35.2|37.99|35.11|0
1653875270000|2022-05-30 01:47:50|38.05|35.17|38.05|35.17|38.08|35.2|38.05|35.17|0
1653875280000|2022-05-30 01:48:00|38.02|35.14|37.99|35.11|38.05|35.17|37.99|35.11|0
1653875290000|2022-05-30 01:48:10|38.02|35.14|38.05|35.17|38.11|35.23|38.02|35.14|0
1653875300000|2022-05-30 01:48:20|38.02|35.14|38.05|35.17|38.05|35.17|37.99|35.11|0
1653875310000|2022-05-30 01:48:30|38.02|35.14|38.02|35.14|38.02|35.14|37.99|35.11|0
1653875320000|2022-05-30 01:48:40|37.99|35.11|38.11|35.23|38.11|35.23|37.99|35.11|0
1653875330000|2022-05-30 01:48:50|38.14|35.26|38.08|35.2|38.14|35.26|38.08|35.2|0
1653875340000|2022-05-30 01:49:00|38.11|35.23|38.08|35.2|38.11|35.23|38.08|35.2|0
1653875350000|2022-05-30 01:49:10|38.14|35.26|38.2|35.32|38.2|35.32|38.11|35.23|0
1653875360000|2022-05-30 01:49:20|38.22|35.34|38.2|35.32|38.22|35.34|38.2|35.32|0
1653875370000|2022-05-30 01:49:30|38.22|35.34|38.22|35.34|38.22|35.34|38.2|35.32|0
1653875380000|2022-05-30 01:49:40|38.25|35.37|38.28|35.4|38.28|35.4|38.25|35.37|0
1653875390000|2022-05-30 01:49:50|38.22|35.34|38.22|35.34|38.22|35.34|38.22|35.34|0
1653875400000|2022-05-30 01:50:00|38.25|35.37|38.16|35.28|38.25|35.37|38.16|35.28|0
1653875410000|2022-05-30 01:50:10|38.22|35.34|38.22|35.34|38.22|35.34|38.19|35.31|0
1653875420000|2022-05-30 01:50:20|38.25|35.37|38.22|35.34|38.25|35.37|38.22|35.34|0
1653875430000|2022-05-30 01:50:30|38.19|35.31|38.28|35.4|38.28|35.4|38.19|35.31|0
1653875440000|2022-05-30 01:50:40|38.31|35.43|38.28|35.4|38.34|35.46|38.28|35.4|0
1653875450000|2022-05-30 01:50:50|38.31|35.43|38.28|35.4|38.31|35.43|38.28|35.4|0
1653875460000|2022-05-30 01:51:00|38.22|35.34|38.16|35.28|38.22|35.34|38.16|35.28|0
1653875470000|2022-05-30 01:51:10|38.13|35.25|38.22|35.34|38.22|35.34|38.13|35.25|0
1653875480000|2022-05-30 01:51:20|38.28|35.4|38.34|35.46|38.34|35.46|38.28|35.4|0
1653875490000|2022-05-30 01:51:30|38.37|35.49|38.34|35.46|38.37|35.49|38.34|35.46|0
1653875500000|2022-05-30 01:51:40|38.31|35.43|38.34|35.46|38.34|35.46|38.31|35.43|0
1653875520000|2022-05-30 01:52:00|38.31|35.43|38.37|35.49|38.37|35.49|38.31|35.43|0
1653875530000|2022-05-30 01:52:10|38.34|35.46|38.34|35.46|38.34|35.46|38.34|35.46|0
1653875540000|2022-05-30 01:52:20|38.28|35.4|38.34|35.46|38.34|35.46|38.28|35.4|0
1653875550000|2022-05-30 01:52:30|38.31|35.43|38.37|35.49|38.37|35.49|38.31|35.43|0
1653875560000|2022-05-30 01:52:40|38.4|35.52|38.28|35.4|38.4|35.52|38.28|35.4|0
1653875570000|2022-05-30 01:52:50|38.31|35.43|38.28|35.4|38.31|35.43|38.28|35.4|0
1653875580000|2022-05-30 01:53:00|38.25|35.37|38.22|35.34|38.25|35.37|38.22|35.34|0
1653875590000|2022-05-30 01:53:10|38.31|35.43|38.34|35.46|38.34|35.46|38.31|35.43|0
1653875600000|2022-05-30 01:53:20|38.31|35.43|38.22|35.34|38.31|35.43|38.22|35.34|0
1653875630000|2022-05-30 01:53:50|38.19|35.31|38.19|35.31|38.22|35.34|38.19|35.31|0
1653875640000|2022-05-30 01:54:00|38.16|35.28|38.19|35.31|38.22|35.34|38.16|35.28|0
1653875650000|2022-05-30 01:54:10|38.16|35.28|38.19|35.31|38.22|35.34|38.16|35.28|0
1653875660000|2022-05-30 01:54:20|38.16|35.28|38.19|35.31|38.22|35.34|38.16|35.28|0
1653875670000|2022-05-30 01:54:30|38.22|35.34|38.25|35.37|38.25|35.37|38.22|35.34|0
1653875680000|2022-05-30 01:54:40|38.28|35.4|38.28|35.4|38.28|35.4|38.28|35.4|0
1653875710000|2022-05-30 01:55:10|38.31|35.43|38.31|35.43|38.31|35.43|38.31|35.43|0
1653875730000|2022-05-30 01:55:30|38.27|35.39|38.31|35.43|38.31|35.43|38.27|35.39|0
1653875740000|2022-05-30 01:55:40|38.33|35.45|38.33|35.45|38.33|35.45|38.33|35.45|0
1653875750000|2022-05-30 01:55:50|38.36|35.48|38.36|35.48|38.36|35.48|38.33|35.45|0
1653875760000|2022-05-30 01:56:00|38.39|35.51|38.45|35.57|38.45|35.57|38.39|35.51|0
1653875770000|2022-05-30 01:56:10|38.51|35.63|38.51|35.63|38.51|35.63|38.51|35.63|0
1653875780000|2022-05-30 01:56:20|38.45|35.57|38.45|35.57|38.48|35.6|38.45|35.57|0
1653875790000|2022-05-30 01:56:30|38.48|35.6|38.48|35.6|38.48|35.6|38.48|35.6|0
1653875800000|2022-05-30 01:56:40|38.57|35.69|38.57|35.69|38.57|35.69|38.57|35.69|0
1653875810000|2022-05-30 01:56:50|38.54|35.66|38.57|35.69|38.57|35.69|38.54|35.66|0
1653875820000|2022-05-30 01:57:00|38.51|35.63|38.57|35.69|38.57|35.69|38.51|35.63|0
1653875830000|2022-05-30 01:57:10|38.69|35.81|38.81|35.93|38.81|35.93|38.69|35.81|0
1653875840000|2022-05-30 01:57:20|38.78|35.9|38.78|35.9|38.78|35.9|38.78|35.9|0
1653875850000|2022-05-30 01:57:30|38.81|35.93|38.75|35.87|38.81|35.93|38.75|35.87|0
1653875860000|2022-05-30 01:57:40|38.78|35.9|38.75|35.87|38.78|35.9|38.75|35.87|0
1653875870000|2022-05-30 01:57:50|38.69|35.81|38.75|35.87|38.75|35.87|38.69|35.81|0
1653875880000|2022-05-30 01:58:00|38.69|35.81|38.69|35.81|38.69|35.81|38.69|35.81|0
1653875890000|2022-05-30 01:58:10|38.75|35.87|38.78|35.9|38.78|35.9|38.75|35.87|0
1653875900000|2022-05-30 01:58:20|38.81|35.93|38.84|35.96|38.87|35.99|38.81|35.93|0
1653875910000|2022-05-30 01:58:30|38.81|35.93|38.75|35.87|38.84|35.96|38.75|35.87|0
1653875920000|2022-05-30 01:58:40|38.69|35.81|38.69|35.81|38.69|35.81|38.69|35.81|0
1653875930000|2022-05-30 01:58:50|38.63|35.75|38.69|35.81|38.69|35.81|38.63|35.75|0
1653875950000|2022-05-30 01:59:10|38.75|35.87|38.69|35.81|38.75|35.87|38.69|35.81|0
1653875970000|2022-05-30 01:59:30|38.75|35.87|38.81|35.93|38.81|35.93|38.75|35.87|0
1653875980000|2022-05-30 01:59:40|38.72|35.84|38.69|35.81|38.75|35.87|38.69|35.81|0
1653875990000|2022-05-30 01:59:50|38.6|35.72|38.57|35.69|38.6|35.72|38.57|35.69|0
1653876000000|2022-05-30 02:00:00|38.51|35.63|38.57|35.69|38.63|35.75|38.51|35.63|0
1653876010000|2022-05-30 02:00:10|38.6|35.72|38.57|35.69|38.6|35.72|38.57|35.69|0
1653876020000|2022-05-30 02:00:20|38.51|35.63|38.57|35.69|38.57|35.69|38.51|35.63|0
1653876030000|2022-05-30 02:00:30|38.6|35.72|38.63|35.75|38.68|35.8|38.6|35.72|0
1653876040000|2022-05-30 02:00:40|38.62|35.74|38.56|35.68|38.62|35.74|38.56|35.68|0
1653876050000|2022-05-30 02:00:50|38.62|35.74|38.62|35.74|38.62|35.74|38.62|35.74|0
1653876060000|2022-05-30 02:01:00|38.74|35.86|38.78|35.9|38.8|35.92|38.74|35.86|0
1653876070000|2022-05-30 02:01:10|38.74|35.86|38.68|35.8|38.74|35.86|38.68|35.8|0
1653876080000|2022-05-30 02:01:20|38.62|35.74|38.62|35.74|38.68|35.8|38.62|35.74|0
1653876110000|2022-05-30 02:01:50|38.68|35.8|38.68|35.8|38.68|35.8|38.68|35.8|0
1653876120000|2022-05-30 02:02:00|38.62|35.74|38.62|35.74|38.62|35.74|38.59|35.71|0
1653876130000|2022-05-30 02:02:10|38.65|35.77|38.68|35.8|38.68|35.8|38.65|35.77|0
1653876140000|2022-05-30 02:02:20|38.65|35.77|38.68|35.8|38.68|35.8|38.65|35.77|0
1653876150000|2022-05-30 02:02:30|38.65|35.77|38.68|35.8|38.68|35.8|38.65|35.77|0
1653876160000|2022-05-30 02:02:40|38.74|35.86|38.74|35.86|38.74|35.86|38.74|35.86|0
1653876170000|2022-05-30 02:02:50|38.8|35.92|38.8|35.92|38.8|35.92|38.8|35.92|0
1653876180000|2022-05-30 02:03:00|38.86|35.98|38.86|35.98|38.86|35.98|38.86|35.98|0
1653876190000|2022-05-30 02:03:10|38.8|35.92|38.92|36.04|38.92|36.04|38.8|35.92|0
1653876200000|2022-05-30 02:03:20|38.86|35.98|38.92|36.04|38.92|36.04|38.86|35.98|0
1653876210000|2022-05-30 02:03:30|38.86|35.98|38.86|35.98|38.86|35.98|38.86|35.98|0
1653876220000|2022-05-30 02:03:40|38.89|36.01|38.89|36.01|38.89|36.01|38.89|36.01|0
1653876230000|2022-05-30 02:03:50|38.86|35.98|38.86|35.98|38.86|35.98|38.86|35.98|0
1653876280000|2022-05-30 02:04:40|38.8|35.92|38.8|35.92|38.8|35.92|38.8|35.92|0
1653876300000|2022-05-30 02:05:00|38.86|35.98|38.74|35.86|38.86|35.98|38.74|35.86|0
1653876310000|2022-05-30 02:05:10|38.71|35.83|38.68|35.8|38.71|35.83|38.68|35.8|0
1653876330000|2022-05-30 02:05:30|38.71|35.83|38.71|35.83|38.74|35.86|38.71|35.83|0
1653876340000|2022-05-30 02:05:40|38.68|35.8|38.68|35.8|38.68|35.8|38.68|35.8|0
1653876350000|2022-05-30 02:05:50|38.74|35.86|38.68|35.8|38.74|35.86|38.68|35.8|0
1653876360000|2022-05-30 02:06:00|38.62|35.74|38.62|35.74|38.62|35.74|38.62|35.74|0
1653876370000|2022-05-30 02:06:10|38.65|35.77|38.62|35.74|38.65|35.77|38.62|35.74|0
1653876380000|2022-05-30 02:06:20|38.56|35.68|38.56|35.68|38.56|35.68|38.56|35.68|0
1653876390000|2022-05-30 02:06:30|38.62|35.74|38.65|35.77|38.65|35.77|38.62|35.74|0
1653876400000|2022-05-30 02:06:40|38.68|35.8|38.62|35.74|38.68|35.8|38.62|35.74|0
1653876410000|2022-05-30 02:06:50|38.65|35.77|38.62|35.74|38.68|35.8|38.62|35.74|0
1653876420000|2022-05-30 02:07:00|38.65|35.77|38.62|35.74|38.65|35.77|38.62|35.74|0
1653876430000|2022-05-30 02:07:10|38.68|35.8|38.73|35.85|38.73|35.85|38.68|35.8|0
1653876440000|2022-05-30 02:07:20|38.79|35.91|38.79|35.91|38.79|35.91|38.79|35.91|0
1653876450000|2022-05-30 02:07:30|38.85|35.97|38.83|35.95|38.85|35.97|38.83|35.95|0
1653876460000|2022-05-30 02:07:40|38.79|35.91|38.83|35.95|38.83|35.95|38.79|35.91|0
1653876470000|2022-05-30 02:07:50|38.85|35.97|38.85|35.97|38.85|35.97|38.85|35.97|0
1653876480000|2022-05-30 02:08:00|38.91|36.03|38.91|36.03|38.91|36.03|38.91|36.03|0
1653876490000|2022-05-30 02:08:10|38.85|35.97|38.73|35.85|38.85|35.97|38.73|35.85|0
1653876500000|2022-05-30 02:08:20|38.76|35.88|38.73|35.85|38.76|35.88|38.73|35.85|0
1653876510000|2022-05-30 02:08:30|38.79|35.91|38.73|35.85|38.79|35.91|38.73|35.85|0
1653876530000|2022-05-30 02:08:50|38.79|35.91|38.79|35.91|38.79|35.91|38.79|35.91|0
1653876540000|2022-05-30 02:09:00|38.73|35.85|38.73|35.85|38.76|35.88|38.73|35.85|0
1653876550000|2022-05-30 02:09:10|38.76|35.88|38.73|35.85|38.76|35.88|38.73|35.85|0
1653876560000|2022-05-30 02:09:20|38.79|35.91|38.79|35.91|38.79|35.91|38.79|35.91|0
1653876570000|2022-05-30 02:09:30|38.76|35.88|38.73|35.85|38.76|35.88|38.73|35.85|0
1653876580000|2022-05-30 02:09:40|38.67|35.79|38.67|35.79|38.67|35.79|38.67|35.79|0
1653876590000|2022-05-30 02:09:50|38.7|35.82|38.67|35.79|38.7|35.82|38.67|35.79|0
1653876600000|2022-05-30 02:10:00|38.64|35.76|38.67|35.79|38.67|35.79|38.61|35.73|0
1653876610000|2022-05-30 02:10:10|38.73|35.85|38.73|35.85|38.73|35.85|38.67|35.79|0
1653876620000|2022-05-30 02:10:20|38.67|35.79|38.67|35.79|38.67|35.79|38.67|35.79|0
1653876640000|2022-05-30 02:10:40|38.73|35.85|38.67|35.79|38.73|35.85|38.67|35.79|0
1653876650000|2022-05-30 02:10:50|38.7|35.82|38.76|35.88|38.76|35.88|38.7|35.82|0
1653876660000|2022-05-30 02:11:00|38.73|35.85|38.67|35.79|38.73|35.85|38.67|35.79|0
1653876670000|2022-05-30 02:11:10|38.73|35.85|38.73|35.85|38.73|35.85|38.73|35.85|0
1653876690000|2022-05-30 02:11:30|38.67|35.79|38.61|35.73|38.67|35.79|38.61|35.73|0
1653876710000|2022-05-30 02:11:50|38.58|35.7|38.55|35.67|38.58|35.7|38.55|35.67|0
1653876720000|2022-05-30 02:12:00|38.49|35.61|38.49|35.61|38.49|35.61|38.43|35.55|0
1653876740000|2022-05-30 02:12:20|38.55|35.67|38.52|35.64|38.55|35.67|38.52|35.64|0
1653876750000|2022-05-30 02:12:30|38.49|35.61|38.46|35.58|38.49|35.61|38.46|35.58|0
1653876760000|2022-05-30 02:12:40|38.49|35.61|38.55|35.67|38.58|35.7|38.49|35.61|0
1653876780000|2022-05-30 02:13:00|38.58|35.7|38.61|35.73|38.64|35.76|38.58|35.7|0
1653876790000|2022-05-30 02:13:10|38.67|35.79|38.61|35.73|38.67|35.79|38.61|35.73|0
1653876800000|2022-05-30 02:13:20|38.67|35.79|38.64|35.76|38.67|35.79|38.64|35.76|0
1653876810000|2022-05-30 02:13:30|38.67|35.79|38.64|35.76|38.67|35.79|38.61|35.73|0
1653876820000|2022-05-30 02:13:40|38.67|35.79|38.67|35.79|38.67|35.79|38.67|35.79|0
1653876830000|2022-05-30 02:13:50|38.64|35.76|38.72|35.84|38.73|35.85|38.64|35.76|0
1653876840000|2022-05-30 02:14:00|38.7|35.82|38.7|35.82|38.72|35.84|38.7|35.82|0
1653876850000|2022-05-30 02:14:10|38.66|35.78|38.72|35.84|38.72|35.84|38.66|35.78|0
1653876860000|2022-05-30 02:14:20|38.66|35.78|38.6|35.72|38.66|35.78|38.6|35.72|0
1653876870000|2022-05-30 02:14:30|38.54|35.66|38.52|35.64|38.54|35.66|38.52|35.64|0
1653876880000|2022-05-30 02:14:40|38.48|35.6|38.48|35.6|38.48|35.6|38.42|35.54|0
1653876890000|2022-05-30 02:14:50|38.42|35.54|38.42|35.54|38.46|35.58|38.42|35.54|0
1653876900000|2022-05-30 02:15:00|38.36|35.48|38.19|35.31|38.36|35.48|38.19|35.31|0
1653876910000|2022-05-30 02:15:10|38.22|35.34|38.22|35.34|38.22|35.34|38.22|35.34|0
1653876920000|2022-05-30 02:15:20|38.25|35.37|38.25|35.37|38.25|35.37|38.25|35.37|0
1653876930000|2022-05-30 02:15:30|38.22|35.34|38.19|35.31|38.22|35.34|38.19|35.31|0
1653876940000|2022-05-30 02:15:40|38.13|35.25|38.07|35.19|38.13|35.25|38.07|35.19|0
1653876950000|2022-05-30 02:15:50|38.1|35.22|38.1|35.22|38.1|35.22|38.07|35.19|0
1653876960000|2022-05-30 02:16:00|38.13|35.25|38.1|35.22|38.13|35.25|38.07|35.19|0
1653876970000|2022-05-30 02:16:10|38.07|35.19|38.04|35.16|38.07|35.19|38.01|35.13|0
1653876980000|2022-05-30 02:16:20|38.07|35.19|38.04|35.16|38.07|35.19|38.04|35.16|0
1653876990000|2022-05-30 02:16:30|38.13|35.25|38.12|35.24|38.18|35.3|38.12|35.24|0
1653877000000|2022-05-30 02:16:40|38.16|35.28|38.12|35.24|38.16|35.28|38.12|35.24|0
1653877020000|2022-05-30 02:17:00|38.01|35.13|38.04|35.16|38.04|35.16|38.01|35.13|0
1653877030000|2022-05-30 02:17:10|38.06|35.18|38.01|35.13|38.06|35.18|38.01|35.13|0
1653877040000|2022-05-30 02:17:20|38.04|35.16|38.04|35.16|38.04|35.16|38.04|35.16|0
1653877050000|2022-05-30 02:17:30|38.01|35.13|38.06|35.18|38.06|35.18|38.01|35.13|0
1653877060000|2022-05-30 02:17:40|38.01|35.13|37.95|35.07|38.01|35.13|37.95|35.07|0
1653877070000|2022-05-30 02:17:50|37.83|34.95|37.83|34.95|37.83|34.95|37.83|34.95|0
1653877080000|2022-05-30 02:18:00|37.77|34.89|37.48|34.6|37.77|34.89|37.42|34.54|0
1653877090000|2022-05-30 02:18:10|37.42|34.54|37.42|34.54|37.42|34.54|37.39|34.51|0
1653877100000|2022-05-30 02:18:20|37.45|34.57|37.53|34.65|37.53|34.65|37.45|34.57|0
1653877110000|2022-05-30 02:18:30|37.48|34.6|37.51|34.63|37.51|34.63|37.42|34.54|0
1653877120000|2022-05-30 02:18:40|37.47|34.59|37.51|34.63|37.53|34.65|37.47|34.59|0
1653877130000|2022-05-30 02:18:50|37.47|34.59|37.47|34.59|37.47|34.59|37.47|34.59|0
1653877140000|2022-05-30 02:19:00|37.42|34.54|37.36|34.48|37.42|34.54|37.36|34.48|0
1653877150000|2022-05-30 02:19:10|37.3|34.42|37.39|34.51|37.39|34.51|37.3|34.42|0
1653877160000|2022-05-30 02:19:20|37.45|34.57|37.47|34.59|37.47|34.59|37.42|34.54|0
1653877170000|2022-05-30 02:19:30|37.45|34.57|37.53|34.65|37.53|34.65|37.45|34.57|0
1653877180000|2022-05-30 02:19:40|37.47|34.59|37.47|34.59|37.47|34.59|37.47|34.59|0
1653877190000|2022-05-30 02:19:50|37.5|34.62|37.5|34.62|37.5|34.62|37.47|34.59|0
1653877200000|2022-05-30 02:20:00|37.47|34.59|37.41|34.53|37.47|34.59|37.41|34.53|0
1653877210000|2022-05-30 02:20:10|37.47|34.59|37.36|34.48|37.47|34.59|37.36|34.48|0
1653877220000|2022-05-30 02:20:20|37.39|34.51|37.36|34.48|37.39|34.51|37.36|34.48|0
1653877230000|2022-05-30 02:20:30|37.41|34.53|37.44|34.56|37.44|34.56|37.41|34.53|0
1653877240000|2022-05-30 02:20:40|37.41|34.53|37.41|34.53|37.41|34.53|37.39|34.51|0
1653877250000|2022-05-30 02:20:50|37.3|34.42|37.18|34.3|37.3|34.42|37.09|34.21|0
1653877260000|2022-05-30 02:21:00|37.15|34.27|37.06|34.18|37.15|34.27|37.01|34.13|0
1653877270000|2022-05-30 02:21:10|37.01|34.13|37.01|34.13|37.06|34.18|37.01|34.13|0
1653877280000|2022-05-30 02:21:20|36.95|34.07|37.06|34.18|37.06|34.18|36.95|34.07|0
1653877290000|2022-05-30 02:21:30|37.01|34.13|36.95|34.07|37.04|34.16|36.95|34.07|0
1653877300000|2022-05-30 02:21:40|36.83|33.95|36.95|34.07|37.01|34.13|36.83|33.95|0
1653877310000|2022-05-30 02:21:50|36.89|34.01|36.92|34.04|36.92|34.04|36.89|34.01|0
1653877320000|2022-05-30 02:22:00|36.89|34.01|36.98|34.1|36.98|34.1|36.89|34.01|0
1653877330000|2022-05-30 02:22:10|36.95|34.07|37|34.12|37|34.12|36.89|34.01|0
1653877340000|2022-05-30 02:22:20|36.98|34.1|37|34.12|37|34.12|36.98|34.1|0
1653877350000|2022-05-30 02:22:30|36.95|34.07|36.89|34.01|36.95|34.07|36.83|33.95|0
1653877360000|2022-05-30 02:22:40|36.86|33.98|36.89|34.01|36.89|34.01|36.86|33.98|0
1653877370000|2022-05-30 02:22:50|36.77|33.89|36.83|33.95|36.83|33.95|36.77|33.89|0
1653877380000|2022-05-30 02:23:00|36.77|33.89|36.77|33.89|36.77|33.89|36.72|33.84|0
1653877390000|2022-05-30 02:23:10|36.72|33.84|36.72|33.84|36.77|33.89|36.72|33.84|0
1653877400000|2022-05-30 02:23:20|36.66|33.78|36.66|33.78|36.66|33.78|36.66|33.78|0
1653877410000|2022-05-30 02:23:30|36.72|33.84|36.69|33.81|36.72|33.84|36.69|33.81|0
1653877420000|2022-05-30 02:23:40|36.66|33.78|36.71|33.83|36.71|33.83|36.6|33.72|0
1653877430000|2022-05-30 02:23:50|36.83|33.95|36.83|33.95|36.83|33.95|36.77|33.89|0
1653877440000|2022-05-30 02:24:00|36.89|34.01|37|34.12|37|34.12|36.89|34.01|0
1653877450000|2022-05-30 02:24:10|37.03|34.15|36.94|34.06|37.03|34.15|36.94|34.06|0
1653877460000|2022-05-30 02:24:20|36.97|34.09|37|34.12|37|34.12|36.94|34.06|0
1653877470000|2022-05-30 02:24:30|36.97|34.09|36.94|34.06|37|34.12|36.94|34.06|0
1653877480000|2022-05-30 02:24:40|37|34.12|37.03|34.15|37.03|34.15|37|34.12|0
1653877490000|2022-05-30 02:24:50|37.06|34.18|37.06|34.18|37.06|34.18|37.06|34.18|0
1653877500000|2022-05-30 02:25:00|37|34.12|37|34.12|37|34.12|37|34.12|0
1653877510000|2022-05-30 02:25:10|36.97|34.09|37|34.12|37|34.12|36.97|34.09|0
1653877520000|2022-05-30 02:25:20|36.94|34.06|37|34.12|37|34.12|36.94|34.06|0
1653877530000|2022-05-30 02:25:30|36.97|34.09|37|34.12|37|34.12|36.97|34.09|0
1653877540000|2022-05-30 02:25:40|37.06|34.18|37|34.12|37.06|34.18|37|34.12|0
1653877550000|2022-05-30 02:25:50|36.88|34|36.88|34|36.88|34|36.83|33.95|0
1653877560000|2022-05-30 02:26:00|36.86|33.98|36.94|34.06|36.94|34.06|36.86|33.98|0
1653877570000|2022-05-30 02:26:10|36.88|34|36.88|34|36.88|34|36.83|33.95|0
1653877580000|2022-05-30 02:26:20|36.83|33.95|36.77|33.89|36.83|33.95|36.77|33.89|0
1653877600000|2022-05-30 02:26:40|36.71|33.83|36.65|33.77|36.77|33.89|36.65|33.77|0
1653877610000|2022-05-30 02:26:50|36.83|33.95|36.88|34|36.88|34|36.83|33.95|0
1653877620000|2022-05-30 02:27:00|36.91|34.03|36.91|34.03|36.94|34.06|36.91|34.03|0
1653877630000|2022-05-30 02:27:10|36.94|34.06|37|34.12|37|34.12|36.91|34.03|0
1653877640000|2022-05-30 02:27:20|37.06|34.18|37|34.12|37.06|34.18|37|34.12|0
1653877650000|2022-05-30 02:27:30|37.05|34.17|37.05|34.17|37.05|34.17|37|34.12|0
1653877660000|2022-05-30 02:27:40|37.11|34.23|37.11|34.23|37.11|34.23|37.11|34.23|0
1653877670000|2022-05-30 02:27:50|37.17|34.29|37.11|34.23|37.17|34.29|37.11|34.23|0
1653877680000|2022-05-30 02:28:00|37.08|34.2|37.11|34.23|37.17|34.29|37.08|34.2|0
1653877690000|2022-05-30 02:28:10|37.08|34.2|37.11|34.23|37.11|34.23|37.08|34.2|0
1653877700000|2022-05-30 02:28:20|37.08|34.2|37.11|34.23|37.11|34.23|37.08|34.2|0
1653877710000|2022-05-30 02:28:30|37.14|34.26|37.11|34.23|37.14|34.26|37.11|34.23|0
1653877720000|2022-05-30 02:28:40|37.08|34.2|37.11|34.23|37.11|34.23|37.08|34.2|0
1653877730000|2022-05-30 02:28:50|37.14|34.26|37.14|34.26|37.14|34.26|37.14|34.26|0
1653877740000|2022-05-30 02:29:00|37.17|34.29|37.17|34.29|37.17|34.29|37.11|34.23|0
1653877750000|2022-05-30 02:29:10|37.14|34.26|37.17|34.29|37.17|34.29|37.14|34.26|0
1653877760000|2022-05-30 02:29:20|37.23|34.35|37.23|34.35|37.23|34.35|37.2|34.32|0
1653877770000|2022-05-30 02:29:30|37.2|34.32|37.2|34.32|37.2|34.32|37.2|34.32|0
1653877780000|2022-05-30 02:29:40|37.17|34.29|37.17|34.29|37.2|34.32|37.17|34.29|0
1653877790000|2022-05-30 02:29:50|37.14|34.26|37.17|34.29|37.17|34.29|37.11|34.23|0
1653877800000|2022-05-30 02:30:00|37.14|34.26|37.17|34.29|37.17|34.29|37.14|34.26|0
1653877810000|2022-05-30 02:30:10|37.11|34.23|37.11|34.23|37.11|34.23|37.11|34.23|0
1653877820000|2022-05-30 02:30:20|37.14|34.26|37.08|34.2|37.14|34.26|37.08|34.2|0
1653877830000|2022-05-30 02:30:30|37.11|34.23|37.14|34.26|37.14|34.26|37.11|34.23|0
1653877840000|2022-05-30 02:30:40|37.17|34.29|37.17|34.29|37.17|34.29|37.17|34.29|0
1653877850000|2022-05-30 02:30:50|37.11|34.23|37.11|34.23|37.11|34.23|37.11|34.23|0
1653877860000|2022-05-30 02:31:00|37.17|34.29|37.22|34.34|37.22|34.34|37.17|34.29|0
1653877870000|2022-05-30 02:31:10|37.2|34.32|37.2|34.32|37.2|34.32|37.17|34.29|0
1653877880000|2022-05-30 02:31:20|37.22|34.34|37.2|34.32|37.22|34.34|37.2|34.32|0
1653877890000|2022-05-30 02:31:30|37.17|34.29|37.05|34.17|37.17|34.29|37.05|34.17|0
1653877900000|2022-05-30 02:31:40|37.11|34.23|37.16|34.28|37.16|34.28|37.11|34.23|0
1653877920000|2022-05-30 02:32:00|37.11|34.23|37.14|34.26|37.14|34.26|37.05|34.17|0
1653877930000|2022-05-30 02:32:10|37.11|34.23|37.19|34.31|37.19|34.31|37.11|34.23|0
1653877940000|2022-05-30 02:32:20|37.22|34.34|37.22|34.34|37.22|34.34|37.16|34.28|0
1653877950000|2022-05-30 02:32:30|37.19|34.31|37.19|34.31|37.19|34.31|37.19|34.31|0
1653877960000|2022-05-30 02:32:40|37.22|34.34|37.22|34.34|37.22|34.34|37.22|34.34|0
1653877970000|2022-05-30 02:32:50|37.19|34.31|37.16|34.28|37.19|34.31|37.16|34.28|0
1653877980000|2022-05-30 02:33:00|37.1|34.22|37.1|34.22|37.1|34.22|37.1|34.22|0
1653877990000|2022-05-30 02:33:10|37.16|34.28|37.19|34.31|37.19|34.31|37.16|34.28|0
1653878000000|2022-05-30 02:33:20|37.22|34.34|37.22|34.34|37.22|34.34|37.22|34.34|0
1653878010000|2022-05-30 02:33:30|37.19|34.31|37.19|34.31|37.19|34.31|37.16|34.28|0
1653878020000|2022-05-30 02:33:40|37.22|34.34|37.22|34.34|37.22|34.34|37.22|34.34|0
1653878030000|2022-05-30 02:33:50|37.28|34.4|37.28|34.4|37.28|34.4|37.28|34.4|0
1653878040000|2022-05-30 02:34:00|37.34|34.46|37.28|34.4|37.34|34.46|37.28|34.4|0
1653878060000|2022-05-30 02:34:20|37.22|34.34|37.28|34.4|37.28|34.4|37.22|34.34|0
1653878070000|2022-05-30 02:34:30|37.22|34.34|37.28|34.4|37.28|34.4|37.22|34.34|0
1653878080000|2022-05-30 02:34:40|37.25|34.37|37.31|34.43|37.31|34.43|37.22|34.34|0
1653878090000|2022-05-30 02:34:50|37.28|34.4|37.28|34.4|37.28|34.4|37.28|34.4|0
1653878100000|2022-05-30 02:35:00|37.31|34.43|37.22|34.34|37.31|34.43|37.22|34.34|0
1653878110000|2022-05-30 02:35:10|37.16|34.28|37.1|34.22|37.16|34.28|37.1|34.22|0
1653878120000|2022-05-30 02:35:20|37.13|34.25|37.16|34.28|37.16|34.28|37.13|34.25|0
1653878140000|2022-05-30 02:35:40|37.22|34.34|37.22|34.34|37.22|34.34|37.22|34.34|0
1653878150000|2022-05-30 02:35:50|37.25|34.37|37.22|34.34|37.25|34.37|37.19|34.31|0
1653878160000|2022-05-30 02:36:00|37.25|34.37|37.22|34.34|37.25|34.37|37.22|34.34|0
1653878190000|2022-05-30 02:36:30|37.19|34.31|37.19|34.31|37.19|34.31|37.16|34.28|0
1653878200000|2022-05-30 02:36:40|37.16|34.28|37.04|34.16|37.16|34.28|37.04|34.16|0
1653878210000|2022-05-30 02:36:50|37.1|34.22|37.13|34.25|37.13|34.25|37.1|34.22|0
1653878220000|2022-05-30 02:37:00|37.16|34.28|37.1|34.22|37.16|34.28|37.1|34.22|0
1653878230000|2022-05-30 02:37:10|37.04|34.16|37.04|34.16|37.1|34.22|37.04|34.16|0
1653878240000|2022-05-30 02:37:20|37.1|34.22|37.1|34.22|37.1|34.22|37.1|34.22|0
1653878260000|2022-05-30 02:37:40|37.04|34.16|37.04|34.16|37.04|34.16|37.04|34.16|0
1653878280000|2022-05-30 02:38:00|37.1|34.22|37.04|34.16|37.1|34.22|37.04|34.16|0
1653878290000|2022-05-30 02:38:10|37.07|34.19|37.1|34.22|37.1|34.22|37.07|34.19|0
1653878300000|2022-05-30 02:38:20|37.04|34.16|37.04|34.16|37.04|34.16|37.04|34.16|0
1653878320000|2022-05-30 02:38:40|36.98|34.1|36.98|34.1|36.98|34.1|36.98|34.1|0
1653878330000|2022-05-30 02:38:50|36.92|34.04|36.92|34.04|36.92|34.04|36.92|34.04|0
1653878340000|2022-05-30 02:39:00|36.86|33.98|36.86|33.98|36.92|34.04|36.86|33.98|0
1653878360000|2022-05-30 02:39:20|36.84|33.96|36.81|33.93|36.84|33.96|36.81|33.93|0
1653878370000|2022-05-30 02:39:30|36.75|33.87|36.63|33.75|36.75|33.87|36.63|33.75|0
1653878380000|2022-05-30 02:39:40|36.69|33.81|36.75|33.87|36.75|33.87|36.63|33.75|0
1653878390000|2022-05-30 02:39:50|36.72|33.84|36.72|33.84|36.72|33.84|36.72|33.84|0
1653878400000|2022-05-30 02:40:00|36.69|33.81|36.89|34.01|36.89|34.01|36.69|33.81|0
1653878410000|2022-05-30 02:40:10|36.86|33.98|36.86|33.98|36.92|34.04|36.86|33.98|0
1653878420000|2022-05-30 02:40:20|36.81|33.93|36.81|33.93|36.84|33.96|36.75|33.87|0
1653878430000|2022-05-30 02:40:30|36.78|33.9|36.75|33.87|36.8|33.92|36.75|33.87|0
1653878440000|2022-05-30 02:40:40|36.8|33.92|36.8|33.92|36.8|33.92|36.75|33.87|0
1653878450000|2022-05-30 02:40:50|36.75|33.87|36.8|33.92|36.8|33.92|36.75|33.87|0
1653878470000|2022-05-30 02:41:10|36.78|33.9|36.92|34.04|36.92|34.04|36.78|33.9|0
1653878480000|2022-05-30 02:41:20|36.95|34.07|36.98|34.1|36.98|34.1|36.92|34.04|0
1653878490000|2022-05-30 02:41:30|36.95|34.07|36.95|34.07|36.95|34.07|36.92|34.04|0
1653878500000|2022-05-30 02:41:40|37.03|34.15|36.98|34.1|37.03|34.15|36.98|34.1|0
1653878520000|2022-05-30 02:42:00|37.09|34.21|37.09|34.21|37.15|34.27|37.09|34.21|0
1653878530000|2022-05-30 02:42:10|37.03|34.15|37.01|34.13|37.03|34.15|37.01|34.13|0
1653878540000|2022-05-30 02:42:20|37.03|34.15|37.01|34.13|37.03|34.15|37.01|34.13|0
1653878550000|2022-05-30 02:42:30|36.98|34.1|36.98|34.1|36.98|34.1|36.98|34.1|0
1653878560000|2022-05-30 02:42:40|37.01|34.13|36.97|34.09|37.01|34.13|36.97|34.09|0
1653878570000|2022-05-30 02:42:50|36.95|34.07|36.92|34.04|36.95|34.07|36.92|34.04|0
1653878580000|2022-05-30 02:43:00|36.86|33.98|36.89|34.01|36.89|34.01|36.86|33.98|0
1653878590000|2022-05-30 02:43:10|36.86|33.98|36.86|33.98|36.86|33.98|36.86|33.98|0
1653878600000|2022-05-30 02:43:20|36.8|33.92|36.8|33.92|36.8|33.92|36.8|33.92|0
1653878610000|2022-05-30 02:43:30|36.77|33.89|36.74|33.86|36.77|33.89|36.74|33.86|0
1653878650000|2022-05-30 02:44:10|36.77|33.89|36.8|33.92|36.8|33.92|36.77|33.89|0
1653878660000|2022-05-30 02:44:20|36.77|33.89|36.8|33.92|36.8|33.92|36.77|33.89|0
1653878670000|2022-05-30 02:44:30|36.77|33.89|36.77|33.89|36.77|33.89|36.77|33.89|0
1653878680000|2022-05-30 02:44:40|36.74|33.86|36.74|33.86|36.74|33.86|36.74|33.86|0
1653878690000|2022-05-30 02:44:50|36.68|33.8|36.63|33.75|36.68|33.8|36.63|33.75|0
1653878700000|2022-05-30 02:45:00|36.68|33.8|36.63|33.75|36.68|33.8|36.63|33.75|0
1653878710000|2022-05-30 02:45:10|36.51|33.63|36.51|33.63|36.51|33.63|36.51|33.63|0
1653878720000|2022-05-30 02:45:20|36.57|33.69|36.57|33.69|36.57|33.69|36.51|33.63|0
1653878730000|2022-05-30 02:45:30|36.63|33.75|36.66|33.78|36.66|33.78|36.63|33.75|0
1653878740000|2022-05-30 02:45:40|36.68|33.8|36.8|33.92|36.8|33.92|36.68|33.8|0
1653878750000|2022-05-30 02:45:50|36.74|33.86|36.71|33.83|36.74|33.86|36.71|33.83|0
1653878760000|2022-05-30 02:46:00|36.68|33.8|36.8|33.92|36.8|33.92|36.68|33.8|0
1653878770000|2022-05-30 02:46:10|36.83|33.95|36.85|33.97|36.85|33.97|36.83|33.95|0
1653878780000|2022-05-30 02:46:20|36.83|33.95|36.74|33.86|36.83|33.95|36.74|33.86|0
1653878790000|2022-05-30 02:46:30|36.77|33.89|36.74|33.86|36.77|33.89|36.74|33.86|0
1653878800000|2022-05-30 02:46:40|36.77|33.89|36.77|33.89|36.77|33.89|36.74|33.86|0
1653878810000|2022-05-30 02:46:50|36.8|33.92|36.85|33.97|36.85|33.97|36.8|33.92|0
1653878820000|2022-05-30 02:47:00|36.91|34.03|36.85|33.97|36.91|34.03|36.85|33.97|0
1653878830000|2022-05-30 02:47:10|36.91|34.03|36.97|34.09|36.97|34.09|36.91|34.03|0
1653878840000|2022-05-30 02:47:20|36.91|34.03|36.91|34.03|36.97|34.09|36.91|34.03|0
1653878850000|2022-05-30 02:47:30|36.88|34|36.91|34.03|36.91|34.03|36.88|34|0
1653878860000|2022-05-30 02:47:40|36.85|33.97|36.82|33.94|36.85|33.97|36.82|33.94|0
1653878870000|2022-05-30 02:47:50|36.88|34|36.97|34.09|36.97|34.09|36.85|33.97|0
1653878880000|2022-05-30 02:48:00|36.91|34.03|36.94|34.06|36.94|34.06|36.85|33.97|0
1653878890000|2022-05-30 02:48:10|36.91|34.03|36.91|34.03|36.94|34.06|36.91|34.03|0
1653878900000|2022-05-30 02:48:20|36.94|34.06|36.91|34.03|36.94|34.06|36.91|34.03|0
1653878910000|2022-05-30 02:48:30|36.85|33.97|36.91|34.03|36.91|34.03|36.85|33.97|0
1653878920000|2022-05-30 02:48:40|36.94|34.06|36.97|34.09|36.97|34.09|36.94|34.06|0
1653878930000|2022-05-30 02:48:50|37.08|34.2|37.08|34.2|37.08|34.2|37.08|34.2|0
1653878940000|2022-05-30 02:49:00|37.02|34.14|37.08|34.2|37.08|34.2|37.02|34.14|0
1653878950000|2022-05-30 02:49:10|37.02|34.14|37.08|34.2|37.08|34.2|37.02|34.14|0
1653878960000|2022-05-30 02:49:20|37.05|34.17|37.08|34.2|37.08|34.2|37.05|34.17|0
1653878970000|2022-05-30 02:49:30|37.02|34.14|37.02|34.14|37.02|34.14|37.02|34.14|0
1653878980000|2022-05-30 02:49:40|37.08|34.2|37.08|34.2|37.08|34.2|37.08|34.2|0
1653878990000|2022-05-30 02:49:50|37.02|34.14|37.08|34.2|37.08|34.2|37.02|34.14|0
1653879000000|2022-05-30 02:50:00|37.11|34.23|37.14|34.26|37.14|34.26|37.11|34.23|0
1653879010000|2022-05-30 02:50:10|37.08|34.2|37.08|34.2|37.08|34.2|37.08|34.2|0
1653879040000|2022-05-30 02:50:40|37.02|34.14|37.08|34.2|37.08|34.2|37.02|34.14|0
1653879050000|2022-05-30 02:50:50|37.14|34.26|37.14|34.26|37.19|34.31|37.14|34.26|0
1653879070000|2022-05-30 02:51:10|37.19|34.31|37.19|34.31|37.19|34.31|37.19|34.31|0
1653879080000|2022-05-30 02:51:20|37.14|34.26|37.17|34.29|37.17|34.29|37.14|34.26|0
1653879090000|2022-05-30 02:51:30|37.19|34.31|37.14|34.26|37.19|34.31|37.14|34.26|0
1653879100000|2022-05-30 02:51:40|37.19|34.31|37.19|34.31|37.19|34.31|37.19|34.31|0
1653879110000|2022-05-30 02:51:50|37.17|34.29|37.17|34.29|37.17|34.29|37.17|34.29|0
1653879120000|2022-05-30 02:52:00|37.19|34.31|37.25|34.37|37.25|34.37|37.19|34.31|0
1653879130000|2022-05-30 02:52:10|37.28|34.4|37.25|34.37|37.31|34.43|37.22|34.34|0
1653879140000|2022-05-30 02:52:20|37.28|34.4|37.22|34.34|37.28|34.4|37.22|34.34|0
1653879150000|2022-05-30 02:52:30|37.19|34.31|37.13|34.25|37.19|34.31|37.13|34.25|0
1653879160000|2022-05-30 02:52:40|37.08|34.2|37.08|34.2|37.08|34.2|37.08|34.2|0
1653879180000|2022-05-30 02:53:00|37.13|34.25|37.13|34.25|37.13|34.25|37.13|34.25|0
1653879190000|2022-05-30 02:53:10|37.05|34.17|37.02|34.14|37.08|34.2|37.02|34.14|0
1653879200000|2022-05-30 02:53:20|36.96|34.08|36.96|34.08|36.96|34.08|36.96|34.08|0
1653879210000|2022-05-30 02:53:30|36.9|34.02|36.9|34.02|36.9|34.02|36.9|34.02|0
1653879220000|2022-05-30 02:53:40|36.93|34.05|36.93|34.05|36.96|34.08|36.93|34.05|0
1653879230000|2022-05-30 02:53:50|36.9|34.02|36.79|33.91|36.9|34.02|36.79|33.91|0
1653879240000|2022-05-30 02:54:00|36.84|33.96|36.84|33.96|36.9|34.02|36.84|33.96|0
1653879250000|2022-05-30 02:54:10|36.9|34.02|36.96|34.08|36.96|34.08|36.9|34.02|0
1653879260000|2022-05-30 02:54:20|36.99|34.11|37.05|34.17|37.05|34.17|36.99|34.11|0
1653879270000|2022-05-30 02:54:30|37.07|34.19|37.07|34.19|37.07|34.19|37.07|34.19|0
1653879280000|2022-05-30 02:54:40|37.05|34.17|37.05|34.17|37.05|34.17|37.05|34.17|0
1653879290000|2022-05-30 02:54:50|37.04|34.16|37.13|34.25|37.13|34.25|37.04|34.16|0
1653879310000|2022-05-30 02:55:10|37.3|34.42|37.3|34.42|37.3|34.42|37.3|34.42|0
1653879320000|2022-05-30 02:55:20|37.25|34.37|37.25|34.37|37.25|34.37|37.25|34.37|0
1653879330000|2022-05-30 02:55:30|37.19|34.31|37.22|34.34|37.22|34.34|37.19|34.31|0
1653879340000|2022-05-30 02:55:40|37.25|34.37|37.3|34.42|37.3|34.42|37.25|34.37|0
1653879350000|2022-05-30 02:55:50|37.28|34.4|37.25|34.37|37.3|34.42|37.25|34.37|0
1653879360000|2022-05-30 02:56:00|37.3|34.42|37.24|34.36|37.3|34.42|37.24|34.36|0
1653879400000|2022-05-30 02:56:40|37.27|34.39|37.24|34.36|37.27|34.39|37.24|34.36|0
1653879410000|2022-05-30 02:56:50|37.3|34.42|37.36|34.48|37.36|34.48|37.3|34.42|0
1653879420000|2022-05-30 02:57:00|37.42|34.54|37.36|34.48|37.42|34.54|37.36|34.48|0
1653879430000|2022-05-30 02:57:10|37.39|34.51|37.42|34.54|37.42|34.54|37.39|34.51|0
1653879450000|2022-05-30 02:57:30|37.45|34.57|37.42|34.54|37.45|34.57|37.42|34.54|0
1653879470000|2022-05-30 02:57:50|37.45|34.57|37.42|34.54|37.45|34.57|37.42|34.54|0
1653879480000|2022-05-30 02:58:00|37.36|34.48|37.36|34.48|37.36|34.48|37.36|34.48|0
1653879490000|2022-05-30 02:58:10|37.3|34.42|37.42|34.54|37.42|34.54|37.3|34.42|0
1653879510000|2022-05-30 02:58:30|37.36|34.48|37.36|34.48|37.36|34.48|37.36|34.48|0
1653879530000|2022-05-30 02:58:50|37.24|34.36|37.24|34.36|37.24|34.36|37.24|34.36|0
1653879540000|2022-05-30 02:59:00|37.18|34.3|37.18|34.3|37.18|34.3|37.18|34.3|0
1653879560000|2022-05-30 02:59:20|37.12|34.24|37.1|34.22|37.12|34.24|37.1|34.22|0
1653879570000|2022-05-30 02:59:30|37.12|34.24|37.1|34.22|37.12|34.24|37.1|34.22|0
1653879580000|2022-05-30 02:59:40|37.12|34.24|37.15|34.27|37.15|34.27|37.12|34.24|0
1653879590000|2022-05-30 02:59:50|37.18|34.3|37.15|34.27|37.18|34.3|37.15|34.27|0
1653879600000|2022-05-30 03:00:00|37.18|34.3|37.24|34.36|37.24|34.36|37.18|34.3|0
1653879610000|2022-05-30 03:00:10|37.27|34.39|37.18|34.3|37.27|34.39|37.18|34.3|0
1653879620000|2022-05-30 03:00:20|37.12|34.24|37.12|34.24|37.15|34.27|37.12|34.24|0
1653879630000|2022-05-30 03:00:30|37.18|34.3|37.15|34.27|37.18|34.3|37.12|34.24|0
1653879640000|2022-05-30 03:00:40|37.18|34.3|37.12|34.24|37.18|34.3|37.12|34.24|0
1653879650000|2022-05-30 03:00:50|37.06|34.18|37.09|34.21|37.09|34.21|37.06|34.18|0
1653879660000|2022-05-30 03:01:00|37.06|34.18|37.04|34.16|37.06|34.18|37.01|34.13|0
1653879670000|2022-05-30 03:01:10|37.01|34.13|36.98|34.1|37.01|34.13|36.95|34.07|0
1653879680000|2022-05-30 03:01:20|37.01|34.13|37.01|34.13|37.01|34.13|36.98|34.1|0
1653879690000|2022-05-30 03:01:30|37.06|34.18|37.06|34.18|37.06|34.18|37.06|34.18|0
1653879700000|2022-05-30 03:01:40|37.03|34.15|37.03|34.15|37.06|34.18|37.03|34.15|0
1653879710000|2022-05-30 03:01:50|37.06|34.18|37.06|34.18|37.06|34.18|37.06|34.18|0
1653879720000|2022-05-30 03:02:00|37.09|34.21|37.06|34.18|37.09|34.21|37.06|34.18|0
1653879730000|2022-05-30 03:02:10|37.15|34.27|37.15|34.27|37.15|34.27|37.15|34.27|0
1653879740000|2022-05-30 03:02:20|37.06|34.18|37.12|34.24|37.12|34.24|37.06|34.18|0
1653879750000|2022-05-30 03:02:30|37.09|34.21|37.06|34.18|37.09|34.21|37.06|34.18|0
1653879760000|2022-05-30 03:02:40|37.12|34.24|37.12|34.24|37.12|34.24|37.12|34.24|0
1653879770000|2022-05-30 03:02:50|37.09|34.21|37.09|34.21|37.09|34.21|37.09|34.21|0
1653879780000|2022-05-30 03:03:00|37.12|34.24|37.12|34.24|37.12|34.24|37.12|34.24|0
1653879790000|2022-05-30 03:03:10|37.15|34.27|37.15|34.27|37.15|34.27|37.15|34.27|0
1653879810000|2022-05-30 03:03:30|37.18|34.3|37.26|34.38|37.26|34.38|37.18|34.3|0
1653879820000|2022-05-30 03:03:40|37.23|34.35|37.21|34.33|37.23|34.35|37.21|34.33|0
1653879830000|2022-05-30 03:03:50|37.18|34.3|37.15|34.27|37.18|34.3|37.15|34.27|0
1653879840000|2022-05-30 03:04:00|37.12|34.24|37.09|34.21|37.12|34.24|37.09|34.21|0
1653879850000|2022-05-30 03:04:10|37.06|34.18|37.06|34.18|37.09|34.21|37.06|34.18|0
1653879870000|2022-05-30 03:04:30|37|34.12|37|34.12|37|34.12|37|34.12|0
1653879880000|2022-05-30 03:04:40|36.94|34.06|36.94|34.06|36.94|34.06|36.94|34.06|0
1653879890000|2022-05-30 03:04:50|36.88|34|36.88|34|36.88|34|36.88|34|0
1653879900000|2022-05-30 03:05:00|36.91|34.03|36.97|34.09|36.97|34.09|36.91|34.03|0
1653879910000|2022-05-30 03:05:10|37|34.12|37|34.12|37.06|34.18|37|34.12|0
1653879920000|2022-05-30 03:05:20|37.03|34.15|37.06|34.18|37.06|34.18|37.03|34.15|0
1653879930000|2022-05-30 03:05:30|37.03|34.15|37|34.12|37.03|34.15|37|34.12|0
1653879940000|2022-05-30 03:05:40|37.03|34.15|37.06|34.18|37.06|34.18|37.03|34.15|0
1653879950000|2022-05-30 03:05:50|37.03|34.15|37.03|34.15|37.03|34.15|37.03|34.15|0
1653879960000|2022-05-30 03:06:00|37.06|34.18|37.03|34.15|37.06|34.18|37.03|34.15|0
1653879980000|2022-05-30 03:06:20|37|34.12|37|34.12|37|34.12|37|34.12|0
1653879990000|2022-05-30 03:06:30|37.03|34.15|37.03|34.15|37.03|34.15|37.03|34.15|0
1653880010000|2022-05-30 03:06:50|37|34.12|37.09|34.21|37.11|34.23|37|34.12|0
1653880020000|2022-05-30 03:07:00|37.11|34.23|37.11|34.23|37.11|34.23|37.08|34.2|0
1653880030000|2022-05-30 03:07:10|37.08|34.2|37.08|34.2|37.08|34.2|37.08|34.2|0
1653880040000|2022-05-30 03:07:20|37.05|34.17|37.03|34.15|37.05|34.17|37.03|34.15|0
1653880050000|2022-05-30 03:07:30|37|34.12|37.05|34.17|37.05|34.17|37|34.12|0
1653880060000|2022-05-30 03:07:40|37.11|34.23|37.17|34.29|37.17|34.29|37.11|34.23|0
1653880070000|2022-05-30 03:07:50|37.14|34.26|37.11|34.23|37.14|34.26|37.11|34.23|0
1653880080000|2022-05-30 03:08:00|37.17|34.29|37.17|34.29|37.17|34.29|37.17|34.29|0
1653880090000|2022-05-30 03:08:10|37.14|34.26|37.17|34.29|37.17|34.29|37.14|34.26|0
1653880110000|2022-05-30 03:08:30|37.2|34.32|37.17|34.29|37.2|34.32|37.17|34.29|0
1653880120000|2022-05-30 03:08:40|37.2|34.32|37.17|34.29|37.2|34.32|37.17|34.29|0
1653880140000|2022-05-30 03:09:00|37.28|34.4|37.31|34.43|37.31|34.43|37.28|34.4|0
1653880150000|2022-05-30 03:09:10|37.34|34.46|37.31|34.43|37.34|34.46|37.28|34.4|0
1653880160000|2022-05-30 03:09:20|37.34|34.46|37.46|34.58|37.46|34.58|37.34|34.46|0
1653880170000|2022-05-30 03:09:30|37.4|34.52|37.4|34.52|37.43|34.55|37.4|34.52|0
1653880180000|2022-05-30 03:09:40|37.34|34.46|37.34|34.46|37.34|34.46|37.34|34.46|0
1653880200000|2022-05-30 03:10:00|37.46|34.58|37.43|34.55|37.46|34.58|37.43|34.55|0
1653880210000|2022-05-30 03:10:10|37.46|34.58|37.4|34.52|37.46|34.58|37.4|34.52|0
1653880220000|2022-05-30 03:10:20|37.46|34.58|37.46|34.58|37.46|34.58|37.43|34.55|0
1653880230000|2022-05-30 03:10:30|37.49|34.61|37.46|34.58|37.49|34.61|37.46|34.58|0
1653880240000|2022-05-30 03:10:40|37.52|34.64|37.57|34.69|37.63|34.75|37.52|34.64|0
1653880250000|2022-05-30 03:10:50|37.63|34.75|37.57|34.69|37.63|34.75|37.57|34.69|0
1653880260000|2022-05-30 03:11:00|37.63|34.75|37.63|34.75|37.63|34.75|37.63|34.75|0
1653880270000|2022-05-30 03:11:10|37.57|34.69|37.63|34.75|37.63|34.75|37.57|34.69|0
1653880290000|2022-05-30 03:11:30|37.75|34.87|37.75|34.87|37.75|34.87|37.75|34.87|0
1653880300000|2022-05-30 03:11:40|37.69|34.81|37.75|34.87|37.75|34.87|37.69|34.81|0
1653880310000|2022-05-30 03:11:50|37.72|34.84|37.69|34.81|37.72|34.84|37.69|34.81|0
1653880320000|2022-05-30 03:12:00|37.63|34.75|37.63|34.75|37.69|34.81|37.63|34.75|0
1653880330000|2022-05-30 03:12:10|37.57|34.69|37.75|34.87|37.75|34.87|37.57|34.69|0
1653880360000|2022-05-30 03:12:40|37.81|34.93|37.81|34.93|37.81|34.93|37.81|34.93|0
1653880380000|2022-05-30 03:13:00|37.8|34.92|37.8|34.92|37.8|34.92|37.8|34.92|0
1653880390000|2022-05-30 03:13:10|37.75|34.87|37.75|34.87|37.75|34.87|37.75|34.87|0
1653880400000|2022-05-30 03:13:20|37.69|34.81|37.63|34.75|37.69|34.81|37.63|34.75|0
1653880410000|2022-05-30 03:13:30|37.66|34.78|37.66|34.78|37.66|34.78|37.63|34.75|0
1653880420000|2022-05-30 03:13:40|37.63|34.75|37.63|34.75|37.66|34.78|37.63|34.75|0
1653880430000|2022-05-30 03:13:50|37.6|34.72|37.57|34.69|37.6|34.72|37.57|34.69|0
1653880440000|2022-05-30 03:14:00|37.54|34.66|37.45|34.57|37.54|34.66|37.45|34.57|0
1653880450000|2022-05-30 03:14:10|37.48|34.6|37.45|34.57|37.48|34.6|37.45|34.57|0
1653880470000|2022-05-30 03:14:30|37.48|34.6|37.51|34.63|37.51|34.63|37.45|34.57|0
1653880510000|2022-05-30 03:15:10|37.45|34.57|37.39|34.51|37.45|34.57|37.39|34.51|0
1653880530000|2022-05-30 03:15:30|37.33|34.45|37.33|34.45|37.33|34.45|37.33|34.45|0
1653880540000|2022-05-30 03:15:40|37.36|34.48|37.36|34.48|37.36|34.48|37.36|34.48|0
1653880550000|2022-05-30 03:15:50|37.33|34.45|37.27|34.39|37.33|34.45|37.27|34.39|0
1653880560000|2022-05-30 03:16:00|37.3|34.42|37.27|34.39|37.3|34.42|37.27|34.39|0
1653880570000|2022-05-30 03:16:10|37.3|34.42|37.33|34.45|37.33|34.45|37.3|34.42|0
1653880580000|2022-05-30 03:16:20|37.3|34.42|37.27|34.39|37.3|34.42|37.27|34.39|0
1653880590000|2022-05-30 03:16:30|37.3|34.42|37.39|34.51|37.39|34.51|37.3|34.42|0
1653880600000|2022-05-30 03:16:40|37.36|34.48|37.39|34.51|37.39|34.51|37.36|34.48|0
1653880610000|2022-05-30 03:16:50|37.33|34.45|37.36|34.48|37.36|34.48|37.33|34.45|0
1653880620000|2022-05-30 03:17:00|37.33|34.45|37.33|34.45|37.33|34.45|37.33|34.45|0
1653880630000|2022-05-30 03:17:10|37.39|34.51|37.45|34.57|37.45|34.57|37.39|34.51|0
1653880660000|2022-05-30 03:17:40|37.48|34.6|37.45|34.57|37.48|34.6|37.45|34.57|0
1653880670000|2022-05-30 03:17:50|37.5|34.62|37.45|34.57|37.5|34.62|37.45|34.57|0
1653880680000|2022-05-30 03:18:00|37.48|34.6|37.45|34.57|37.48|34.6|37.45|34.57|0
1653880690000|2022-05-30 03:18:10|37.48|34.6|37.42|34.54|37.48|34.6|37.42|34.54|0
1653880700000|2022-05-30 03:18:20|37.39|34.51|37.39|34.51|37.39|34.51|37.39|34.51|0
1653880720000|2022-05-30 03:18:40|37.44|34.56|37.44|34.56|37.44|34.56|37.44|34.56|0
1653880730000|2022-05-30 03:18:50|37.5|34.62|37.47|34.59|37.5|34.62|37.47|34.59|0
1653880740000|2022-05-30 03:19:00|37.44|34.56|37.5|34.62|37.5|34.62|37.44|34.56|0
1653880750000|2022-05-30 03:19:10|37.47|34.59|37.44|34.56|37.47|34.59|37.44|34.56|0
1653880760000|2022-05-30 03:19:20|37.5|34.62|37.53|34.65|37.53|34.65|37.5|34.62|0
1653880770000|2022-05-30 03:19:30|37.56|34.68|37.62|34.74|37.62|34.74|37.56|34.68|0
1653880790000|2022-05-30 03:19:50|37.59|34.71|37.56|34.68|37.59|34.71|37.56|34.68|0
1653880800000|2022-05-30 03:20:00|37.59|34.71|37.62|34.74|37.62|34.74|37.56|34.68|0
1653880810000|2022-05-30 03:20:10|37.56|34.68|37.56|34.68|37.56|34.68|37.56|34.68|0
1653880820000|2022-05-30 03:20:20|37.5|34.62|37.56|34.68|37.56|34.68|37.5|34.62|0
1653880830000|2022-05-30 03:20:30|37.62|34.74|37.5|34.62|37.62|34.74|37.5|34.62|0
1653880850000|2022-05-30 03:20:50|37.56|34.68|37.56|34.68|37.56|34.68|37.56|34.68|0
1653880860000|2022-05-30 03:21:00|37.44|34.56|37.44|34.56|37.44|34.56|37.44|34.56|0
1653880870000|2022-05-30 03:21:10|37.47|34.59|37.47|34.59|37.47|34.59|37.47|34.59|0
1653880880000|2022-05-30 03:21:20|37.44|34.56|37.47|34.59|37.47|34.59|37.44|34.56|0
1653880890000|2022-05-30 03:21:30|37.44|34.56|37.47|34.59|37.47|34.59|37.44|34.56|0
1653880900000|2022-05-30 03:21:40|37.44|34.56|37.38|34.5|37.44|34.56|37.38|34.5|0
1653880920000|2022-05-30 03:22:00|37.35|34.47|37.32|34.44|37.38|34.5|37.32|34.44|0
1653880950000|2022-05-30 03:22:30|37.38|34.5|37.38|34.5|37.38|34.5|37.35|34.47|0
1653880960000|2022-05-30 03:22:40|37.32|34.44|37.32|34.44|37.32|34.44|37.32|34.44|0
1653880970000|2022-05-30 03:22:50|37.38|34.5|37.38|34.5|37.38|34.5|37.38|34.5|0
1653880990000|2022-05-30 03:23:10|37.35|34.47|37.38|34.5|37.38|34.5|37.35|34.47|0
1653881030000|2022-05-30 03:23:50|37.32|34.44|37.32|34.44|37.32|34.44|37.32|34.44|0
1653881040000|2022-05-30 03:24:00|37.38|34.5|37.41|34.53|37.41|34.53|37.38|34.5|0
1653881050000|2022-05-30 03:24:10|37.38|34.5|37.44|34.56|37.44|34.56|37.38|34.5|0
1653881060000|2022-05-30 03:24:20|37.49|34.61|37.49|34.61|37.49|34.61|37.49|34.61|0
1653881070000|2022-05-30 03:24:30|37.55|34.67|37.49|34.61|37.55|34.67|37.49|34.61|0
1653881090000|2022-05-30 03:24:50|37.47|34.59|37.38|34.5|37.47|34.59|37.38|34.5|0
1653881100000|2022-05-30 03:25:00|37.44|34.56|37.44|34.56|37.44|34.56|37.44|34.56|0
1653881110000|2022-05-30 03:25:10|37.49|34.61|37.49|34.61|37.49|34.61|37.49|34.61|0
1653881120000|2022-05-30 03:25:20|37.47|34.59|37.43|34.55|37.47|34.59|37.41|34.53|0
1653881130000|2022-05-30 03:25:30|37.41|34.53|37.41|34.53|37.43|34.55|37.41|34.53|0
1653881140000|2022-05-30 03:25:40|37.43|34.55|37.46|34.58|37.49|34.61|37.43|34.55|0
1653881150000|2022-05-30 03:25:50|37.49|34.61|37.41|34.53|37.49|34.61|37.41|34.53|0
1653881160000|2022-05-30 03:26:00|37.38|34.5|37.38|34.5|37.38|34.5|37.38|34.5|0
1653881170000|2022-05-30 03:26:10|37.35|34.47|37.32|34.44|37.35|34.47|37.32|34.44|0
1653881180000|2022-05-30 03:26:20|37.38|34.5|37.37|34.49|37.38|34.5|37.37|34.49|0
1653881190000|2022-05-30 03:26:30|37.43|34.55|37.43|34.55|37.43|34.55|37.43|34.55|0
1653881200000|2022-05-30 03:26:40|37.46|34.58|37.46|34.58|37.46|34.58|37.46|34.58|0
1653881210000|2022-05-30 03:26:50|37.49|34.61|37.4|34.52|37.49|34.61|37.4|34.52|0
1653881220000|2022-05-30 03:27:00|37.43|34.55|37.43|34.55|37.43|34.55|37.43|34.55|0
1653881240000|2022-05-30 03:27:20|37.4|34.52|37.43|34.55|37.43|34.55|37.4|34.52|0
1653881300000|2022-05-30 03:28:20|37.49|34.61|37.49|34.61|37.49|34.61|37.49|34.61|0
1653881330000|2022-05-30 03:28:50|37.46|34.58|37.46|34.58|37.46|34.58|37.46|34.58|0
1653881340000|2022-05-30 03:29:00|37.49|34.61|37.49|34.61|37.52|34.64|37.49|34.61|0
1653881350000|2022-05-30 03:29:10|37.52|34.64|37.52|34.64|37.52|34.64|37.52|34.64|0
1653881360000|2022-05-30 03:29:20|37.55|34.67|37.6|34.72|37.66|34.78|37.55|34.67|0
1653881370000|2022-05-30 03:29:30|37.66|34.78|37.6|34.72|37.66|34.78|37.6|34.72|0
1653881380000|2022-05-30 03:29:40|37.55|34.67|37.55|34.67|37.55|34.67|37.55|34.67|0
1653881390000|2022-05-30 03:29:50|37.58|34.7|37.58|34.7|37.6|34.72|37.55|34.67|0
1653881400000|2022-05-30 03:30:00|37.55|34.67|37.63|34.75|37.63|34.75|37.54|34.66|0
1653881410000|2022-05-30 03:30:10|37.66|34.78|37.54|34.66|37.66|34.78|37.54|34.66|0
1653881420000|2022-05-30 03:30:20|37.52|34.64|37.52|34.64|37.52|34.64|37.52|34.64|0
1653881430000|2022-05-30 03:30:30|37.54|34.66|37.54|34.66|37.54|34.66|37.54|34.66|0
1653881440000|2022-05-30 03:30:40|37.57|34.69|37.54|34.66|37.57|34.69|37.54|34.66|0
1653881450000|2022-05-30 03:30:50|37.6|34.72|37.72|34.84|37.72|34.84|37.6|34.72|0
1653881460000|2022-05-30 03:31:00|37.66|34.78|37.72|34.84|37.72|34.84|37.66|34.78|0
1653881470000|2022-05-30 03:31:10|37.66|34.78|37.66|34.78|37.66|34.78|37.66|34.78|0
1653881490000|2022-05-30 03:31:30|37.6|34.72|37.66|34.78|37.66|34.78|37.6|34.72|0
1653881500000|2022-05-30 03:31:40|37.63|34.75|37.6|34.72|37.63|34.75|37.6|34.72|0
1653881510000|2022-05-30 03:31:50|37.57|34.69|37.48|34.6|37.57|34.69|37.48|34.6|0
1653881520000|2022-05-30 03:32:00|37.54|34.66|37.42|34.54|37.54|34.66|37.42|34.54|0
1653881530000|2022-05-30 03:32:10|37.48|34.6|37.48|34.6|37.48|34.6|37.48|34.6|0
1653881550000|2022-05-30 03:32:30|37.51|34.63|37.51|34.63|37.51|34.63|37.51|34.63|0
1653881560000|2022-05-30 03:32:40|37.48|34.6|37.48|34.6|37.48|34.6|37.48|34.6|0
1653881570000|2022-05-30 03:32:50|37.42|34.54|37.48|34.6|37.48|34.6|37.42|34.54|0
1653881610000|2022-05-30 03:33:30|37.42|34.54|37.48|34.6|37.48|34.6|37.42|34.54|0
1653881650000|2022-05-30 03:34:10|37.51|34.63|37.51|34.63|37.51|34.63|37.51|34.63|0
1653881660000|2022-05-30 03:34:20|37.54|34.66|37.63|34.75|37.63|34.75|37.54|34.66|0
1653881670000|2022-05-30 03:34:30|37.69|34.81|37.77|34.89|37.77|34.89|37.66|34.78|0
1653881680000|2022-05-30 03:34:40|37.8|34.92|37.8|34.92|37.8|34.92|37.8|34.92|0
1653881690000|2022-05-30 03:34:50|37.77|34.89|37.77|34.89|37.77|34.89|37.77|34.89|0
1653881700000|2022-05-30 03:35:00|37.65|34.77|37.74|34.86|37.74|34.86|37.65|34.77|0
1653881710000|2022-05-30 03:35:10|37.77|34.89|37.71|34.83|37.77|34.89|37.71|34.83|0
1653881720000|2022-05-30 03:35:20|37.65|34.77|37.65|34.77|37.68|34.8|37.65|34.77|0
1653881740000|2022-05-30 03:35:40|37.68|34.8|37.71|34.83|37.71|34.83|37.68|34.8|0
1653881820000|2022-05-30 03:37:00|37.74|34.86|37.8|34.92|37.8|34.92|37.74|34.86|0
1653881830000|2022-05-30 03:37:10|37.77|34.89|37.71|34.83|37.77|34.89|37.71|34.83|0
1653881840000|2022-05-30 03:37:20|37.77|34.89|37.77|34.89|37.77|34.89|37.77|34.89|0
1653881860000|2022-05-30 03:37:40|37.83|34.95|37.83|34.95|37.83|34.95|37.83|34.95|0
1653881870000|2022-05-30 03:37:50|37.77|34.89|37.77|34.89|37.77|34.89|37.77|34.89|0
1653881880000|2022-05-30 03:38:00|37.71|34.83|37.65|34.77|37.71|34.83|37.65|34.77|0
1653881890000|2022-05-30 03:38:10|37.59|34.71|37.59|34.71|37.59|34.71|37.59|34.71|0
1653881910000|2022-05-30 03:38:30|37.62|34.74|37.59|34.71|37.62|34.74|37.59|34.71|0
1653881920000|2022-05-30 03:38:40|37.53|34.65|37.47|34.59|37.53|34.65|37.47|34.59|0
1653881930000|2022-05-30 03:38:50|37.5|34.62|37.59|34.71|37.59|34.71|37.5|34.62|0
1653881940000|2022-05-30 03:39:00|37.53|34.65|37.5|34.62|37.53|34.65|37.5|34.62|0
1653881950000|2022-05-30 03:39:10|37.53|34.65|37.65|34.77|37.65|34.77|37.53|34.65|0
1653881960000|2022-05-30 03:39:20|37.62|34.74|37.56|34.68|37.62|34.74|37.56|34.68|0
1653881970000|2022-05-30 03:39:30|37.53|34.65|37.56|34.68|37.56|34.68|37.53|34.65|0
1653881980000|2022-05-30 03:39:40|37.53|34.65|37.56|34.68|37.56|34.68|37.53|34.65|0
1653881990000|2022-05-30 03:39:50|37.59|34.71|37.59|34.71|37.59|34.71|37.59|34.71|0
1653882000000|2022-05-30 03:40:00|37.65|34.77|37.59|34.71|37.65|34.77|37.59|34.71|0
1653882010000|2022-05-30 03:40:10|37.53|34.65|37.53|34.65|37.53|34.65|37.53|34.65|0
1653882020000|2022-05-30 03:40:20|37.56|34.68|37.53|34.65|37.59|34.71|37.53|34.65|0
1653882030000|2022-05-30 03:40:30|37.56|34.68|37.59|34.71|37.59|34.71|37.56|34.68|0
1653882040000|2022-05-30 03:40:40|37.65|34.77|37.65|34.77|37.65|34.77|37.65|34.77|0
1653882050000|2022-05-30 03:40:50|37.56|34.68|37.65|34.77|37.65|34.77|37.56|34.68|0
1653882060000|2022-05-30 03:41:00|37.7|34.82|37.7|34.82|37.7|34.82|37.7|34.82|0
1653882090000|2022-05-30 03:41:30|37.76|34.88|37.76|34.88|37.76|34.88|37.76|34.88|0
1653882100000|2022-05-30 03:41:40|37.79|34.91|37.76|34.88|37.79|34.91|37.76|34.88|0
1653882110000|2022-05-30 03:41:50|37.7|34.82|37.64|34.76|37.7|34.82|37.64|34.76|0
1653882140000|2022-05-30 03:42:20|37.59|34.71|37.59|34.71|37.59|34.71|37.59|34.71|0
1653882150000|2022-05-30 03:42:30|37.58|34.7|37.58|34.7|37.58|34.7|37.58|34.7|0
1653882160000|2022-05-30 03:42:40|37.64|34.76|37.64|34.76|37.64|34.76|37.64|34.76|0
1653882190000|2022-05-30 03:43:10|37.7|34.82|37.64|34.76|37.7|34.82|37.64|34.76|0
1653882210000|2022-05-30 03:43:30|37.67|34.79|37.67|34.79|37.67|34.79|37.67|34.79|0
1653882220000|2022-05-30 03:43:40|37.7|34.82|37.64|34.76|37.7|34.82|37.64|34.76|0
1653882230000|2022-05-30 03:43:50|37.7|34.82|37.7|34.82|37.7|34.82|37.7|34.82|0
1653882240000|2022-05-30 03:44:00|37.64|34.76|37.64|34.76|37.64|34.76|37.64|34.76|0
1653882260000|2022-05-30 03:44:20|37.7|34.82|37.7|34.82|37.7|34.82|37.7|34.82|0
1653882280000|2022-05-30 03:44:40|37.67|34.79|37.58|34.7|37.67|34.79|37.58|34.7|0
1653882290000|2022-05-30 03:44:50|37.61|34.73|37.61|34.73|37.61|34.73|37.61|34.73|0
1653882300000|2022-05-30 03:45:00|37.64|34.76|37.55|34.67|37.64|34.76|37.52|34.64|0
1653882310000|2022-05-30 03:45:10|37.52|34.64|37.64|34.76|37.64|34.76|37.52|34.64|0
1653882320000|2022-05-30 03:45:20|37.7|34.82|37.7|34.82|37.7|34.82|37.7|34.82|0
1653882330000|2022-05-30 03:45:30|37.76|34.88|37.76|34.88|37.76|34.88|37.76|34.88|0
1653882340000|2022-05-30 03:45:40|37.79|34.91|37.76|34.88|37.79|34.91|37.76|34.88|0
1653882350000|2022-05-30 03:45:50|37.79|34.91|37.76|34.88|37.79|34.91|37.76|34.88|0
1653882360000|2022-05-30 03:46:00|37.7|34.82|37.64|34.76|37.7|34.82|37.64|34.76|0
1653882370000|2022-05-30 03:46:10|37.7|34.82|37.87|34.99|37.87|34.99|37.7|34.82|0
1653882380000|2022-05-30 03:46:20|37.85|34.97|37.81|34.93|37.85|34.97|37.81|34.93|0
1653882410000|2022-05-30 03:46:50|37.75|34.87|37.75|34.87|37.75|34.87|37.75|34.87|0
1653882420000|2022-05-30 03:47:00|37.64|34.76|37.81|34.93|37.81|34.93|37.64|34.76|0
1653882430000|2022-05-30 03:47:10|37.75|34.87|37.75|34.87|37.75|34.87|37.75|34.87|0
1653882450000|2022-05-30 03:47:30|37.81|34.93|37.81|34.93|37.81|34.93|37.81|34.93|0
1653882460000|2022-05-30 03:47:40|37.87|34.99|37.87|34.99|37.87|34.99|37.87|34.99|0
1653882470000|2022-05-30 03:47:50|37.9|35.02|37.99|35.11|37.99|35.11|37.9|35.02|0
1653882480000|2022-05-30 03:48:00|38.05|35.17|38.05|35.17|38.05|35.17|38.05|35.17|0
1653882490000|2022-05-30 03:48:10|37.99|35.11|37.93|35.05|37.99|35.11|37.93|35.05|0
1653882500000|2022-05-30 03:48:20|37.87|34.99|37.93|35.05|37.93|35.05|37.87|34.99|0
1653882510000|2022-05-30 03:48:30|37.9|35.02|37.9|35.02|37.9|35.02|37.9|35.02|0
1653882520000|2022-05-30 03:48:40|37.93|35.05|37.9|35.02|37.93|35.05|37.9|35.02|0
1653882530000|2022-05-30 03:48:50|37.93|35.05|37.93|35.05|37.93|35.05|37.93|35.05|0
1653882540000|2022-05-30 03:49:00|37.9|35.02|37.9|35.02|37.9|35.02|37.9|35.02|0
1653882550000|2022-05-30 03:49:10|37.93|35.05|37.87|34.99|37.93|35.05|37.87|34.99|0
1653882560000|2022-05-30 03:49:20|37.93|35.05|37.87|34.99|37.93|35.05|37.87|34.99|0
1653882600000|2022-05-30 03:50:00|37.69|34.81|37.69|34.81|37.69|34.81|37.69|34.81|0
1653882610000|2022-05-30 03:50:10|37.63|34.75|37.63|34.75|37.63|34.75|37.63|34.75|0
1653882620000|2022-05-30 03:50:20|37.72|34.84|37.81|34.93|37.81|34.93|37.72|34.84|0
1653882630000|2022-05-30 03:50:30|37.69|34.81|37.75|34.87|37.75|34.87|37.69|34.81|0
1653882640000|2022-05-30 03:50:40|37.69|34.81|37.69|34.81|37.69|34.81|37.69|34.81|0
1653882660000|2022-05-30 03:51:00|37.63|34.75|37.63|34.75|37.63|34.75|37.63|34.75|0
1653882670000|2022-05-30 03:51:10|37.57|34.69|37.57|34.69|37.57|34.69|37.57|34.69|0
1653882680000|2022-05-30 03:51:20|37.63|34.75|37.63|34.75|37.63|34.75|37.63|34.75|0
1653882690000|2022-05-30 03:51:30|37.69|34.81|37.63|34.75|37.69|34.81|37.63|34.75|0
1653882700000|2022-05-30 03:51:40|37.66|34.78|37.69|34.81|37.69|34.81|37.63|34.75|0
1653882710000|2022-05-30 03:51:50|37.63|34.75|37.63|34.75|37.63|34.75|37.63|34.75|0
1653882720000|2022-05-30 03:52:00|37.66|34.78|37.57|34.69|37.66|34.78|37.57|34.69|0
1653882740000|2022-05-30 03:52:20|37.51|34.63|37.51|34.63|37.51|34.63|37.51|34.63|0
1653882750000|2022-05-30 03:52:30|37.45|34.57|37.45|34.57|37.45|34.57|37.45|34.57|0
1653882770000|2022-05-30 03:52:50|37.51|34.63|37.42|34.54|37.51|34.63|37.42|34.54|0
1653882780000|2022-05-30 03:53:00|37.45|34.57|37.34|34.46|37.45|34.57|37.34|34.46|0
1653882790000|2022-05-30 03:53:10|37.39|34.51|37.45|34.57|37.45|34.57|37.39|34.51|0
1653882810000|2022-05-30 03:53:30|37.51|34.63|37.51|34.63|37.51|34.63|37.51|34.63|0
1653882820000|2022-05-30 03:53:40|37.45|34.57|37.39|34.51|37.45|34.57|37.39|34.51|0
1653882840000|2022-05-30 03:54:00|37.36|34.48|37.33|34.45|37.36|34.48|37.33|34.45|0
1653882860000|2022-05-30 03:54:20|37.31|34.43|37.31|34.43|37.31|34.43|37.31|34.43|0
1653882870000|2022-05-30 03:54:30|37.33|34.45|37.33|34.45|37.33|34.45|37.33|34.45|0
1653882880000|2022-05-30 03:54:40|37.39|34.51|37.39|34.51|37.42|34.54|37.39|34.51|0
1653882900000|2022-05-30 03:55:00|37.33|34.45|37.33|34.45|37.33|34.45|37.33|34.45|0
1653882910000|2022-05-30 03:55:10|37.27|34.39|37.27|34.39|37.27|34.39|37.27|34.39|0
1653882930000|2022-05-30 03:55:30|37.3|34.42|37.3|34.42|37.3|34.42|37.3|34.42|0
1653882940000|2022-05-30 03:55:40|37.27|34.39|37.33|34.45|37.33|34.45|37.27|34.39|0
1653882950000|2022-05-30 03:55:50|37.39|34.51|37.45|34.57|37.45|34.57|37.39|34.51|0
1653882970000|2022-05-30 03:56:10|37.51|34.63|37.51|34.63|37.51|34.63|37.48|34.6|0
1653882980000|2022-05-30 03:56:20|37.45|34.57|37.48|34.6|37.48|34.6|37.45|34.57|0
1653882990000|2022-05-30 03:56:30|37.51|34.63|37.51|34.63|37.51|34.63|37.51|34.63|0
1653883010000|2022-05-30 03:56:50|37.54|34.66|37.56|34.68|37.56|34.68|37.54|34.66|0
1653883020000|2022-05-30 03:57:00|37.59|34.71|37.56|34.68|37.59|34.71|37.56|34.68|0
1653883030000|2022-05-30 03:57:10|37.59|34.71|37.68|34.8|37.68|34.8|37.59|34.71|0
1653883040000|2022-05-30 03:57:20|37.74|34.86|37.74|34.86|37.74|34.86|37.74|34.86|0
1653883060000|2022-05-30 03:57:40|37.71|34.83|37.74|34.86|37.74|34.86|37.71|34.83|0
1653883080000|2022-05-30 03:58:00|37.68|34.8|37.65|34.77|37.68|34.8|37.65|34.77|0
1653883090000|2022-05-30 03:58:10|37.62|34.74|37.62|34.74|37.65|34.77|37.62|34.74|0
1653883160000|2022-05-30 03:59:20|37.71|34.83|37.56|34.68|37.71|34.83|37.56|34.68|0
1653883180000|2022-05-30 03:59:40|37.53|34.65|37.53|34.65|37.53|34.65|37.53|34.65|0
1653883190000|2022-05-30 03:59:50|37.56|34.68|37.5|34.62|37.56|34.68|37.5|34.62|0
1653883200000|2022-05-30 04:00:00|37.56|34.68|37.68|34.8|37.68|34.8|37.56|34.68|0
1653883210000|2022-05-30 04:00:10|37.74|34.86|37.73|34.85|37.74|34.86|37.73|34.85|0
1653883240000|2022-05-30 04:00:40|37.68|34.8|37.68|34.8|37.68|34.8|37.68|34.8|0
1653883260000|2022-05-30 04:01:00|37.67|34.79|37.73|34.85|37.73|34.85|37.67|34.79|0
1653883270000|2022-05-30 04:01:10|37.76|34.88|37.79|34.91|37.79|34.91|37.76|34.88|0
1653883290000|2022-05-30 04:01:30|37.76|34.88|37.76|34.88|37.79|34.91|37.73|34.85|0
1653883300000|2022-05-30 04:01:40|37.79|34.91|37.73|34.85|37.79|34.91|37.73|34.85|0
1653883340000|2022-05-30 04:02:20|37.79|34.91|37.79|34.91|37.79|34.91|37.79|34.91|0
1653883350000|2022-05-30 04:02:30|37.73|34.85|37.73|34.85|37.73|34.85|37.73|34.85|0
1653883360000|2022-05-30 04:02:40|37.67|34.79|37.67|34.79|37.67|34.79|37.67|34.79|0
1653883370000|2022-05-30 04:02:50|37.7|34.82|37.7|34.82|37.7|34.82|37.7|34.82|0
1653883380000|2022-05-30 04:03:00|37.73|34.85|37.73|34.85|37.73|34.85|37.73|34.85|0
1653883400000|2022-05-30 04:03:20|37.79|34.91|37.82|34.94|37.85|34.97|37.79|34.91|0
1653883410000|2022-05-30 04:03:30|37.79|34.91|37.79|34.91|37.79|34.91|37.79|34.91|0
1653883420000|2022-05-30 04:03:40|37.82|34.94|37.85|34.97|37.85|34.97|37.82|34.94|0
1653883430000|2022-05-30 04:03:50|37.88|35|37.85|34.97|37.88|35|37.85|34.97|0
1653883440000|2022-05-30 04:04:00|37.88|35|37.79|34.91|37.88|35|37.79|34.91|0
1653883450000|2022-05-30 04:04:10|37.85|34.97|37.85|34.97|37.85|34.97|37.85|34.97|0
1653883460000|2022-05-30 04:04:20|37.88|35|37.85|34.97|37.88|35|37.85|34.97|0
1653883500000|2022-05-30 04:05:00|37.79|34.91|37.79|34.91|37.79|34.91|37.79|34.91|0
1653883510000|2022-05-30 04:05:10|37.73|34.85|37.73|34.85|37.73|34.85|37.73|34.85|0
1653883520000|2022-05-30 04:05:20|37.79|34.91|37.79|34.91|37.79|34.91|37.79|34.91|0
1653883560000|2022-05-30 04:06:00|37.73|34.85|37.67|34.79|37.73|34.85|37.67|34.79|0
1653883590000|2022-05-30 04:06:30|37.61|34.73|37.55|34.67|37.61|34.73|37.55|34.67|0
1653883630000|2022-05-30 04:07:10|37.58|34.7|37.64|34.76|37.64|34.76|37.58|34.7|0
1653883640000|2022-05-30 04:07:20|37.67|34.79|37.67|34.79|37.67|34.79|37.61|34.73|0
1653883660000|2022-05-30 04:07:40|37.7|34.82|37.7|34.82|37.7|34.82|37.7|34.82|0
1653883670000|2022-05-30 04:07:50|37.72|34.84|37.72|34.84|37.72|34.84|37.7|34.82|0
1653883680000|2022-05-30 04:08:00|37.7|34.82|37.66|34.78|37.7|34.82|37.66|34.78|0
1653883710000|2022-05-30 04:08:30|37.69|34.81|37.66|34.78|37.69|34.81|37.66|34.78|0
1653883720000|2022-05-30 04:08:40|37.6|34.72|37.6|34.72|37.66|34.78|37.6|34.72|0
1653883730000|2022-05-30 04:08:50|37.64|34.76|37.66|34.78|37.66|34.78|37.64|34.76|0
1653883740000|2022-05-30 04:09:00|37.6|34.72|37.6|34.72|37.6|34.72|37.6|34.72|0
1653883760000|2022-05-30 04:09:20|37.66|34.78|37.66|34.78|37.66|34.78|37.66|34.78|0
1653883790000|2022-05-30 04:09:50|37.6|34.72|37.54|34.66|37.6|34.72|37.54|34.66|0
1653883800000|2022-05-30 04:10:00|37.49|34.61|37.49|34.61|37.49|34.61|37.49|34.61|0
1653883830000|2022-05-30 04:10:30|37.48|34.6|37.48|34.6|37.48|34.6|37.48|34.6|0
1653883840000|2022-05-30 04:10:40|37.52|34.64|37.6|34.72|37.6|34.72|37.52|34.64|0
1653883850000|2022-05-30 04:10:50|37.57|34.69|37.66|34.78|37.66|34.78|37.57|34.69|0
1653883870000|2022-05-30 04:11:10|37.72|34.84|37.72|34.84|37.72|34.84|37.72|34.84|0
1653883880000|2022-05-30 04:11:20|37.66|34.78|37.66|34.78|37.66|34.78|37.66|34.78|0
1653883890000|2022-05-30 04:11:30|37.72|34.84|37.72|34.84|37.72|34.84|37.72|34.84|0
1653883900000|2022-05-30 04:11:40|37.78|34.9|37.78|34.9|37.78|34.9|37.78|34.9|0
1653883930000|2022-05-30 04:12:10|37.75|34.87|37.72|34.84|37.75|34.87|37.72|34.84|0
1653883940000|2022-05-30 04:12:20|37.69|34.81|37.69|34.81|37.69|34.81|37.69|34.81|0
1653883950000|2022-05-30 04:12:30|37.66|34.78|37.66|34.78|37.72|34.84|37.66|34.78|0
1653883960000|2022-05-30 04:12:40|37.72|34.84|37.66|34.78|37.72|34.84|37.66|34.78|0
1653883990000|2022-05-30 04:13:10|37.72|34.84|37.77|34.89|37.77|34.89|37.72|34.84|0
1653884000000|2022-05-30 04:13:20|37.66|34.78|37.66|34.78|37.66|34.78|37.66|34.78|0
1653884010000|2022-05-30 04:13:30|37.69|34.81|37.66|34.78|37.69|34.81|37.66|34.78|0
1653884030000|2022-05-30 04:13:50|37.69|34.81|37.71|34.83|37.71|34.83|37.69|34.81|0
1653884040000|2022-05-30 04:14:00|37.69|34.81|37.66|34.78|37.69|34.81|37.66|34.78|0
1653884070000|2022-05-30 04:14:30|37.65|34.77|37.65|34.77|37.65|34.77|37.65|34.77|0
1653884100000|2022-05-30 04:15:00|37.63|34.75|37.57|34.69|37.63|34.75|37.57|34.69|0
1653884110000|2022-05-30 04:15:10|37.6|34.72|37.54|34.66|37.6|34.72|37.54|34.66|0
1653884120000|2022-05-30 04:15:20|37.48|34.6|37.54|34.66|37.54|34.66|37.48|34.6|0
1653884130000|2022-05-30 04:15:30|37.48|34.6|37.42|34.54|37.48|34.6|37.42|34.54|0
1653884140000|2022-05-30 04:15:40|37.45|34.57|37.45|34.57|37.45|34.57|37.45|34.57|0
1653884150000|2022-05-30 04:15:50|37.42|34.54|37.42|34.54|37.42|34.54|37.42|34.54|0
1653884160000|2022-05-30 04:16:00|37.36|34.48|37.36|34.48|37.36|34.48|37.36|34.48|0
1653884170000|2022-05-30 04:16:10|37.42|34.54|37.42|34.54|37.42|34.54|37.42|34.54|0
1653884180000|2022-05-30 04:16:20|37.45|34.57|37.42|34.54|37.45|34.57|37.42|34.54|0
1653884190000|2022-05-30 04:16:30|37.48|34.6|37.48|34.6|37.53|34.65|37.48|34.6|0
1653884200000|2022-05-30 04:16:40|37.53|34.65|37.53|34.65|37.53|34.65|37.48|34.6|0
1653884240000|2022-05-30 04:17:20|37.47|34.59|37.47|34.59|37.47|34.59|37.47|34.59|0
1653884280000|2022-05-30 04:18:00|37.45|34.57|37.42|34.54|37.47|34.59|37.42|34.54|0
1653884290000|2022-05-30 04:18:10|37.36|34.48|37.36|34.48|37.36|34.48|37.36|34.48|0
1653884310000|2022-05-30 04:18:30|37.41|34.53|37.47|34.59|37.47|34.59|37.41|34.53|0
1653884320000|2022-05-30 04:18:40|37.53|34.65|37.47|34.59|37.53|34.65|37.47|34.59|0
1653884330000|2022-05-30 04:18:50|37.5|34.62|37.5|34.62|37.5|34.62|37.5|34.62|0
1653884340000|2022-05-30 04:19:00|37.53|34.65|37.47|34.59|37.53|34.65|37.47|34.59|0
1653884350000|2022-05-30 04:19:10|37.5|34.62|37.53|34.65|37.53|34.65|37.5|34.62|0
1653884370000|2022-05-30 04:19:30|37.47|34.59|37.47|34.59|37.47|34.59|37.41|34.53|0
1653884380000|2022-05-30 04:19:40|37.53|34.65|37.53|34.65|37.53|34.65|37.53|34.65|0
1653884460000|2022-05-30 04:21:00|37.5|34.62|37.5|34.62|37.5|34.62|37.5|34.62|0
1653884470000|2022-05-30 04:21:10|37.47|34.59|37.47|34.59|37.47|34.59|37.47|34.59|0
1653884490000|2022-05-30 04:21:30|37.44|34.56|37.41|34.53|37.44|34.56|37.41|34.53|0
1653884510000|2022-05-30 04:21:50|37.47|34.59|37.47|34.59|37.5|34.62|37.47|34.59|0
1653884520000|2022-05-30 04:22:00|37.53|34.65|37.53|34.65|37.53|34.65|37.53|34.65|0
1653884580000|2022-05-30 04:23:00|37.58|34.7|37.58|34.7|37.58|34.7|37.58|34.7|0
1653884590000|2022-05-30 04:23:10|37.56|34.68|37.52|34.64|37.56|34.68|37.52|34.64|0
1653884600000|2022-05-30 04:23:20|37.47|34.59|37.52|34.64|37.52|34.64|37.47|34.59|0
1653884610000|2022-05-30 04:23:30|37.47|34.59|37.47|34.59|37.47|34.59|37.47|34.59|0
1653884630000|2022-05-30 04:23:50|37.44|34.56|37.41|34.53|37.44|34.56|37.41|34.53|0
1653884640000|2022-05-30 04:24:00|37.44|34.56|37.41|34.53|37.47|34.59|37.41|34.53|0
1653884660000|2022-05-30 04:24:20|37.46|34.58|37.46|34.58|37.46|34.58|37.46|34.58|0
1653884710000|2022-05-30 04:25:10|37.44|34.56|37.44|34.56|37.46|34.58|37.44|34.56|0
1653884720000|2022-05-30 04:25:20|37.4|34.52|37.4|34.52|37.4|34.52|37.4|34.52|0
1653884740000|2022-05-30 04:25:40|37.35|34.47|37.35|34.47|37.35|34.47|37.35|34.47|0
1653884750000|2022-05-30 04:25:50|37.4|34.52|37.4|34.52|37.4|34.52|37.38|34.5|0
1653884760000|2022-05-30 04:26:00|37.38|34.5|37.35|34.47|37.4|34.52|37.35|34.47|0
1653884770000|2022-05-30 04:26:10|37.34|34.46|37.4|34.52|37.4|34.52|37.34|34.46|0
1653884790000|2022-05-30 04:26:30|37.46|34.58|37.46|34.58|37.46|34.58|37.46|34.58|0
1653884800000|2022-05-30 04:26:40|37.4|34.52|37.4|34.52|37.4|34.52|37.4|34.52|0
1653884820000|2022-05-30 04:27:00|37.37|34.49|37.34|34.46|37.37|34.49|37.34|34.46|0
1653884860000|2022-05-30 04:27:40|37.31|34.43|37.28|34.4|37.31|34.43|37.28|34.4|0
1653884870000|2022-05-30 04:27:50|37.17|34.29|37.17|34.29|37.17|34.29|37.11|34.23|0
1653884880000|2022-05-30 04:28:00|37.11|34.23|37.17|34.29|37.17|34.29|37.11|34.23|0
1653884890000|2022-05-30 04:28:10|37.11|34.23|37.05|34.17|37.11|34.23|37.05|34.17|0
1653884900000|2022-05-30 04:28:20|37.08|34.2|37.11|34.23|37.11|34.23|37.05|34.17|0
1653884910000|2022-05-30 04:28:30|37.05|34.17|37.11|34.23|37.11|34.23|37.05|34.17|0
1653884920000|2022-05-30 04:28:40|37.17|34.29|37.17|34.29|37.17|34.29|37.17|34.29|0
1653884930000|2022-05-30 04:28:50|37.22|34.34|37.17|34.29|37.22|34.34|37.17|34.29|0
1653884960000|2022-05-30 04:29:20|37.22|34.34|37.17|34.29|37.22|34.34|37.17|34.29|0
1653884970000|2022-05-30 04:29:30|37.11|34.23|37.17|34.29|37.17|34.29|37.11|34.23|0
1653884980000|2022-05-30 04:29:40|37.16|34.28|37.16|34.28|37.16|34.28|37.16|34.28|0
1653885030000|2022-05-30 04:30:30|37.11|34.23|37.16|34.28|37.16|34.28|37.11|34.23|0
1653885060000|2022-05-30 04:31:00|37.11|34.23|37.1|34.22|37.11|34.23|37.05|34.17|0
1653885100000|2022-05-30 04:31:40|37.13|34.25|37.1|34.22|37.16|34.28|37.1|34.22|0
1653885120000|2022-05-30 04:32:00|37.05|34.17|37.05|34.17|37.05|34.17|37.05|34.17|0
1653885130000|2022-05-30 04:32:10|36.99|34.11|37.05|34.17|37.05|34.17|36.99|34.11|0
1653885140000|2022-05-30 04:32:20|37.02|34.14|36.99|34.11|37.02|34.14|36.99|34.11|0
1653885150000|2022-05-30 04:32:30|37.04|34.16|37.04|34.16|37.04|34.16|37.04|34.16|0
1653885160000|2022-05-30 04:32:40|36.99|34.11|36.99|34.11|36.99|34.11|36.99|34.11|0
1653885180000|2022-05-30 04:33:00|37.04|34.16|36.99|34.11|37.04|34.16|36.99|34.11|0
1653885190000|2022-05-30 04:33:10|37.04|34.16|37.04|34.16|37.04|34.16|37.04|34.16|0
1653885200000|2022-05-30 04:33:20|36.99|34.11|36.99|34.11|36.99|34.11|36.99|34.11|0
1653885230000|2022-05-30 04:33:50|36.98|34.1|36.9|34.02|36.98|34.1|36.9|34.02|0
1653885240000|2022-05-30 04:34:00|36.81|33.93|36.81|33.93|36.81|33.93|36.81|33.93|0
1653885250000|2022-05-30 04:34:10|36.75|33.87|36.75|33.87|36.75|33.87|36.75|33.87|0
1653885260000|2022-05-30 04:34:20|36.78|33.9|36.81|33.93|36.81|33.93|36.78|33.9|0
1653885270000|2022-05-30 04:34:30|36.84|33.96|36.84|33.96|36.84|33.96|36.84|33.96|0
1653885280000|2022-05-30 04:34:40|36.81|33.93|36.87|33.99|36.87|33.99|36.81|33.93|0
1653885290000|2022-05-30 04:34:50|36.81|33.93|36.81|33.93|36.81|33.93|36.81|33.93|0
1653885300000|2022-05-30 04:35:00|36.78|33.9|36.75|33.87|36.78|33.9|36.75|33.87|0
1653885310000|2022-05-30 04:35:10|36.81|33.93|36.81|33.93|36.81|33.93|36.81|33.93|0
1653885330000|2022-05-30 04:35:30|36.75|33.87|36.75|33.87|36.75|33.87|36.75|33.87|0
1653885340000|2022-05-30 04:35:40|36.69|33.81|36.64|33.76|36.69|33.81|36.64|33.76|0
1653885350000|2022-05-30 04:35:50|36.69|33.81|36.67|33.79|36.69|33.81|36.67|33.79|0
1653885360000|2022-05-30 04:36:00|36.69|33.81|36.69|33.81|36.69|33.81|36.64|33.76|0
1653885370000|2022-05-30 04:36:10|36.75|33.87|36.75|33.87|36.75|33.87|36.75|33.87|0
1653885400000|2022-05-30 04:36:40|36.78|33.9|36.75|33.87|36.81|33.93|36.75|33.87|0
1653885410000|2022-05-30 04:36:50|36.78|33.9|36.75|33.87|36.78|33.9|36.75|33.87|0
1653885420000|2022-05-30 04:37:00|36.78|33.9|36.78|33.9|36.78|33.9|36.78|33.9|0
1653885430000|2022-05-30 04:37:10|36.75|33.87|36.81|33.93|36.81|33.93|36.75|33.87|0
1653885440000|2022-05-30 04:37:20|36.75|33.87|36.75|33.87|36.75|33.87|36.75|33.87|0
1653885450000|2022-05-30 04:37:30|36.78|33.9|36.75|33.87|36.81|33.93|36.75|33.87|0
1653885460000|2022-05-30 04:37:40|36.81|33.93|36.75|33.87|36.81|33.93|36.75|33.87|0
1653885490000|2022-05-30 04:38:10|36.81|33.93|36.81|33.93|36.81|33.93|36.81|33.93|0
1653885500000|2022-05-30 04:38:20|36.86|33.98|36.69|33.81|36.86|33.98|36.69|33.81|0
1653885510000|2022-05-30 04:38:30|36.63|33.75|36.57|33.69|36.63|33.75|36.57|33.69|0
1653885520000|2022-05-30 04:38:40|36.52|33.64|36.57|33.69|36.57|33.69|36.52|33.64|0
1653885530000|2022-05-30 04:38:50|36.63|33.75|36.57|33.69|36.63|33.75|36.57|33.69|0
1653885540000|2022-05-30 04:39:00|36.63|33.75|36.69|33.81|36.69|33.81|36.63|33.75|0
1653885550000|2022-05-30 04:39:10|36.66|33.78|36.75|33.87|36.75|33.87|36.66|33.78|0
1653885580000|2022-05-30 04:39:40|36.69|33.81|36.75|33.87|36.75|33.87|36.69|33.81|0
1653885600000|2022-05-30 04:40:00|36.74|33.86|36.77|33.89|36.77|33.89|36.74|33.86|0
1653885610000|2022-05-30 04:40:10|36.8|33.92|36.8|33.92|36.8|33.92|36.8|33.92|0
1653885630000|2022-05-30 04:40:30|36.83|33.95|36.86|33.98|36.86|33.98|36.83|33.95|0
1653885640000|2022-05-30 04:40:40|36.89|34.01|36.97|34.09|36.97|34.09|36.89|34.01|0
1653885650000|2022-05-30 04:40:50|37|34.12|37|34.12|37.03|34.15|37|34.12|0
1653885660000|2022-05-30 04:41:00|36.97|34.09|36.97|34.09|36.97|34.09|36.97|34.09|0
1653885670000|2022-05-30 04:41:10|36.92|34.04|36.97|34.09|36.97|34.09|36.92|34.04|0
1653885750000|2022-05-30 04:42:30|37.03|34.15|37.03|34.15|37.03|34.15|37.03|34.15|0
1653885780000|2022-05-30 04:43:00|37.09|34.21|37.09|34.21|37.09|34.21|37.09|34.21|0
1653885790000|2022-05-30 04:43:10|37.03|34.15|37.03|34.15|37.03|34.15|37|34.12|0
1653885800000|2022-05-30 04:43:20|37.06|34.18|37.03|34.15|37.06|34.18|37.03|34.15|0
1653885840000|2022-05-30 04:44:00|36.97|34.09|36.97|34.09|36.97|34.09|36.97|34.09|0
1653885860000|2022-05-30 04:44:20|36.91|34.03|36.91|34.03|36.91|34.03|36.91|34.03|0
1653885880000|2022-05-30 04:44:40|36.97|34.09|36.97|34.09|36.97|34.09|36.97|34.09|0
1653885900000|2022-05-30 04:45:00|36.91|34.03|36.91|34.03|36.91|34.03|36.91|34.03|0
1653885920000|2022-05-30 04:45:20|36.85|33.97|36.91|34.03|36.91|34.03|36.85|33.97|0
1653885940000|2022-05-30 04:45:40|36.88|34|36.88|34|36.88|34|36.88|34|0
1653885950000|2022-05-30 04:45:50|36.91|34.03|36.85|33.97|36.91|34.03|36.85|33.97|0
1653885960000|2022-05-30 04:46:00|36.88|34|36.88|34|36.88|34|36.88|34|0
1653885970000|2022-05-30 04:46:10|36.91|34.03|36.91|34.03|36.91|34.03|36.91|34.03|0
1653885990000|2022-05-30 04:46:30|36.97|34.09|37|34.12|37|34.12|36.97|34.09|0
1653886000000|2022-05-30 04:46:40|36.97|34.09|36.97|34.09|37|34.12|36.97|34.09|0
1653886010000|2022-05-30 04:46:50|37|34.12|37|34.12|37|34.12|37|34.12|0
1653886020000|2022-05-30 04:47:00|36.97|34.09|36.97|34.09|37|34.12|36.97|34.09|0
1653886030000|2022-05-30 04:47:10|37.02|34.14|37.02|34.14|37.02|34.14|37.02|34.14|0
1653886040000|2022-05-30 04:47:20|36.96|34.08|36.96|34.08|36.96|34.08|36.96|34.08|0
1653886050000|2022-05-30 04:47:30|36.91|34.03|37.05|34.17|37.05|34.17|36.91|34.03|0
1653886060000|2022-05-30 04:47:40|37.02|34.14|37.02|34.14|37.02|34.14|37.02|34.14|0
1653886080000|2022-05-30 04:48:00|36.99|34.11|36.99|34.11|36.99|34.11|36.99|34.11|0
1653886090000|2022-05-30 04:48:10|36.96|34.08|36.91|34.03|36.96|34.08|36.91|34.03|0
1653886100000|2022-05-30 04:48:20|36.96|34.08|36.96|34.08|36.96|34.08|36.96|34.08|0
1653886110000|2022-05-30 04:48:30|36.94|34.06|36.91|34.03|36.94|34.06|36.91|34.03|0
1653886130000|2022-05-30 04:48:50|36.9|34.02|36.88|34|36.9|34.02|36.88|34|0
1653886140000|2022-05-30 04:49:00|36.9|34.02|36.9|34.02|36.9|34.02|36.9|34.02|0
1653886190000|2022-05-30 04:49:50|36.85|33.97|36.88|34|36.88|34|36.85|33.97|0
1653886200000|2022-05-30 04:50:00|36.9|34.02|36.9|34.02|36.9|34.02|36.88|34|0
1653886210000|2022-05-30 04:50:10|36.93|34.05|36.96|34.08|36.96|34.08|36.93|34.05|0
1653886230000|2022-05-30 04:50:30|36.9|34.02|36.9|34.02|36.9|34.02|36.9|34.02|0
1653886280000|2022-05-30 04:51:20|36.84|33.96|36.79|33.91|36.84|33.96|36.79|33.91|0
1653886300000|2022-05-30 04:51:40|36.76|33.88|36.79|33.91|36.79|33.91|36.73|33.85|0
1653886320000|2022-05-30 04:52:00|36.78|33.9|36.78|33.9|36.78|33.9|36.78|33.9|0
1653886350000|2022-05-30 04:52:30|36.84|33.96|36.84|33.96|36.84|33.96|36.84|33.96|0
1653886360000|2022-05-30 04:52:40|36.81|33.93|36.81|33.93|36.81|33.93|36.81|33.93|0
1653886370000|2022-05-30 04:52:50|36.78|33.9|36.84|33.96|36.84|33.96|36.78|33.9|0
1653886380000|2022-05-30 04:53:00|36.78|33.9|36.78|33.9|36.78|33.9|36.78|33.9|0
1653886390000|2022-05-30 04:53:10|36.73|33.85|36.73|33.85|36.76|33.88|36.73|33.85|0
1653886400000|2022-05-30 04:53:20|36.93|34.05|36.9|34.02|36.93|34.05|36.9|34.02|0
1653886410000|2022-05-30 04:53:30|36.93|34.05|36.93|34.05|36.93|34.05|36.9|34.02|0
1653886420000|2022-05-30 04:53:40|36.9|34.02|36.99|34.11|37.01|34.13|36.9|34.02|0
1653886430000|2022-05-30 04:53:50|37.01|34.13|36.96|34.08|37.01|34.13|36.96|34.08|0
1653886440000|2022-05-30 04:54:00|37.01|34.13|36.96|34.08|37.01|34.13|36.96|34.08|0
1653886450000|2022-05-30 04:54:10|36.95|34.07|36.95|34.07|36.95|34.07|36.95|34.07|0
1653886460000|2022-05-30 04:54:20|37.01|34.13|37.01|34.13|37.01|34.13|37.01|34.13|0
1653886480000|2022-05-30 04:54:40|37.04|34.16|37.04|34.16|37.04|34.16|37.04|34.16|0
1653886490000|2022-05-30 04:54:50|37.01|34.13|37.01|34.13|37.01|34.13|37.01|34.13|0
1653886500000|2022-05-30 04:55:00|36.98|34.1|36.95|34.07|37.01|34.13|36.95|34.07|0
1653886510000|2022-05-30 04:55:10|36.93|34.05|36.9|34.02|36.93|34.05|36.9|34.02|0
1653886520000|2022-05-30 04:55:20|36.84|33.96|36.84|33.96|36.84|33.96|36.84|33.96|0
1653886530000|2022-05-30 04:55:30|36.78|33.9|36.78|33.9|36.81|33.93|36.78|33.9|0
1653886560000|2022-05-30 04:56:00|36.72|33.84|36.61|33.73|36.72|33.84|36.61|33.73|0
1653886570000|2022-05-30 04:56:10|36.64|33.76|36.66|33.78|36.69|33.81|36.64|33.76|0
1653886590000|2022-05-30 04:56:30|36.61|33.73|36.64|33.76|36.64|33.76|36.61|33.73|0
1653886600000|2022-05-30 04:56:40|36.66|33.78|36.66|33.78|36.66|33.78|36.66|33.78|0
1653886610000|2022-05-30 04:56:50|36.72|33.84|36.78|33.9|36.78|33.9|36.72|33.84|0
1653886620000|2022-05-30 04:57:00|36.72|33.84|36.63|33.75|36.72|33.84|36.63|33.75|0
1653886630000|2022-05-30 04:57:10|36.6|33.72|36.66|33.78|36.66|33.78|36.6|33.72|0
1653886640000|2022-05-30 04:57:20|36.69|33.81|36.69|33.81|36.69|33.81|36.69|33.81|0
1653886650000|2022-05-30 04:57:30|36.6|33.72|36.63|33.75|36.63|33.75|36.6|33.72|0
1653886660000|2022-05-30 04:57:40|36.66|33.78|36.6|33.72|36.66|33.78|36.6|33.72|0
1653886670000|2022-05-30 04:57:50|36.63|33.75|36.66|33.78|36.66|33.78|36.63|33.75|0
1653886680000|2022-05-30 04:58:00|36.63|33.75|36.63|33.75|36.66|33.78|36.63|33.75|0
1653886690000|2022-05-30 04:58:10|36.66|33.78|36.66|33.78|36.66|33.78|36.66|33.78|0
1653886710000|2022-05-30 04:58:30|36.63|33.75|36.6|33.72|36.63|33.75|36.6|33.72|0
1653886720000|2022-05-30 04:58:40|36.55|33.67|36.6|33.72|36.6|33.72|36.55|33.67|0
1653886730000|2022-05-30 04:58:50|36.54|33.66|36.6|33.72|36.6|33.72|36.54|33.66|0
1653886740000|2022-05-30 04:59:00|36.66|33.78|36.49|33.61|36.66|33.78|36.49|33.61|0
1653886770000|2022-05-30 04:59:30|36.43|33.55|36.49|33.61|36.49|33.61|36.43|33.55|0
1653886780000|2022-05-30 04:59:40|36.43|33.55|36.43|33.55|36.43|33.55|36.43|33.55|0
1653886790000|2022-05-30 04:59:50|36.37|33.49|36.46|33.58|36.46|33.58|36.37|33.49|0
1653886800000|2022-05-30 05:00:00|36.49|33.61|36.6|33.72|36.6|33.72|36.49|33.61|0
1653886810000|2022-05-30 05:00:10|36.66|33.78|36.66|33.78|36.66|33.78|36.66|33.78|0
1653886820000|2022-05-30 05:00:20|36.72|33.84|36.66|33.78|36.72|33.84|36.66|33.78|0
1653886830000|2022-05-30 05:00:30|36.6|33.72|36.66|33.78|36.66|33.78|36.54|33.66|0
1653886840000|2022-05-30 05:00:40|36.6|33.72|36.66|33.78|36.66|33.78|36.6|33.72|0
1653886850000|2022-05-30 05:00:50|36.71|33.83|36.71|33.83|36.71|33.83|36.71|33.83|0
1653886860000|2022-05-30 05:01:00|36.69|33.81|36.71|33.83|36.71|33.83|36.69|33.81|0
1653886870000|2022-05-30 05:01:10|36.6|33.72|36.63|33.75|36.63|33.75|36.6|33.72|0
1653886880000|2022-05-30 05:01:20|36.71|33.83|36.77|33.89|36.77|33.89|36.71|33.83|0
1653886890000|2022-05-30 05:01:30|36.71|33.83|36.71|33.83|36.71|33.83|36.71|33.83|0
1653886900000|2022-05-30 05:01:40|36.77|33.89|36.77|33.89|36.77|33.89|36.77|33.89|0
1653886910000|2022-05-30 05:01:50|36.83|33.95|36.83|33.95|36.83|33.95|36.83|33.95|0
1653886920000|2022-05-30 05:02:00|36.8|33.92|36.77|33.89|36.8|33.92|36.77|33.89|0
1653886930000|2022-05-30 05:02:10|36.8|33.92|36.83|33.95|36.83|33.95|36.8|33.92|0
1653886940000|2022-05-30 05:02:20|36.86|33.98|36.86|33.98|36.86|33.98|36.86|33.98|0
1653886950000|2022-05-30 05:02:30|36.83|33.95|36.88|34|36.88|34|36.83|33.95|0
1653886960000|2022-05-30 05:02:40|36.83|33.95|36.83|33.95|36.83|33.95|36.83|33.95|0
1653886970000|2022-05-30 05:02:50|36.8|33.92|36.83|33.95|36.83|33.95|36.77|33.89|0
1653886980000|2022-05-30 05:03:00|36.88|34|36.91|34.03|36.91|34.03|36.88|34|0
1653886990000|2022-05-30 05:03:10|36.94|34.06|36.88|34|36.94|34.06|36.88|34|0
1653887000000|2022-05-30 05:03:20|36.83|33.95|36.83|33.95|36.83|33.95|36.83|33.95|0
1653887020000|2022-05-30 05:03:40|36.8|33.92|36.77|33.89|36.8|33.92|36.77|33.89|0
1653887030000|2022-05-30 05:03:50|36.8|33.92|36.77|33.89|36.8|33.92|36.77|33.89|0
1653887040000|2022-05-30 05:04:00|36.68|33.8|36.68|33.8|36.68|33.8|36.65|33.77|0
1653887050000|2022-05-30 05:04:10|36.65|33.77|36.65|33.77|36.65|33.77|36.59|33.71|0
1653887060000|2022-05-30 05:04:20|36.59|33.71|36.65|33.77|36.65|33.77|36.59|33.71|0
1653887070000|2022-05-30 05:04:30|36.59|33.71|36.59|33.71|36.59|33.71|36.59|33.71|0
1653887080000|2022-05-30 05:04:40|36.57|33.69|36.59|33.71|36.59|33.71|36.57|33.69|0
1653887090000|2022-05-30 05:04:50|36.54|33.66|36.57|33.69|36.57|33.69|36.54|33.66|0
1653887100000|2022-05-30 05:05:00|36.54|33.66|36.54|33.66|36.57|33.69|36.54|33.66|0
1653887110000|2022-05-30 05:05:10|36.51|33.63|36.54|33.66|36.54|33.66|36.51|33.63|0
1653887120000|2022-05-30 05:05:20|36.48|33.6|36.36|33.48|36.48|33.6|36.36|33.48|0
1653887130000|2022-05-30 05:05:30|36.19|33.31|36.31|33.43|36.31|33.43|36.19|33.31|0
1653887140000|2022-05-30 05:05:40|36.25|33.37|36.14|33.26|36.25|33.37|36.14|33.26|0
1653887150000|2022-05-30 05:05:50|36.16|33.28|36.16|33.28|36.16|33.28|36.16|33.28|0
1653887160000|2022-05-30 05:06:00|36.19|33.31|36.48|33.6|36.48|33.6|36.19|33.31|0
1653887170000|2022-05-30 05:06:10|36.53|33.65|36.53|33.65|36.53|33.65|36.53|33.65|0
1653887180000|2022-05-30 05:06:20|36.59|33.71|36.71|33.83|36.71|33.83|36.59|33.71|0
1653887190000|2022-05-30 05:06:30|36.65|33.77|36.76|33.88|36.76|33.88|36.65|33.77|0
1653887200000|2022-05-30 05:06:40|36.82|33.94|36.82|33.94|36.88|34|36.82|33.94|0
1653887210000|2022-05-30 05:06:50|36.79|33.91|36.82|33.94|36.82|33.94|36.76|33.88|0
1653887220000|2022-05-30 05:07:00|36.79|33.91|36.82|33.94|36.82|33.94|36.79|33.91|0
1653887240000|2022-05-30 05:07:20|36.76|33.88|36.76|33.88|36.76|33.88|36.76|33.88|0
1653887250000|2022-05-30 05:07:30|36.7|33.82|36.76|33.88|36.76|33.88|36.7|33.82|0
1653887260000|2022-05-30 05:07:40|36.82|33.94|36.82|33.94|36.82|33.94|36.82|33.94|0
1653887270000|2022-05-30 05:07:50|36.88|34|36.88|34|36.88|34|36.85|33.97|0
1653887280000|2022-05-30 05:08:00|36.85|33.97|36.88|34|36.88|34|36.85|33.97|0
1653887290000|2022-05-30 05:08:10|36.82|33.94|36.82|33.94|36.82|33.94|36.82|33.94|0
1653887300000|2022-05-30 05:08:20|36.76|33.88|36.76|33.88|36.76|33.88|36.7|33.82|0
1653887310000|2022-05-30 05:08:30|36.7|33.82|36.79|33.91|36.79|33.91|36.7|33.82|0
1653887320000|2022-05-30 05:08:40|36.76|33.88|36.79|33.91|36.79|33.91|36.76|33.88|0
1653887330000|2022-05-30 05:08:50|36.76|33.88|36.79|33.91|36.79|33.91|36.76|33.88|0
1653887340000|2022-05-30 05:09:00|36.76|33.88|36.73|33.85|36.76|33.88|36.73|33.85|0
1653887350000|2022-05-30 05:09:10|36.7|33.82|36.67|33.79|36.7|33.82|36.67|33.79|0
1653887360000|2022-05-30 05:09:20|36.64|33.76|36.59|33.71|36.64|33.76|36.59|33.71|0
1653887370000|2022-05-30 05:09:30|36.53|33.65|36.62|33.74|36.62|33.74|36.53|33.65|0
1653887380000|2022-05-30 05:09:40|36.59|33.71|36.59|33.71|36.59|33.71|36.53|33.65|0
1653887390000|2022-05-30 05:09:50|36.56|33.68|36.59|33.71|36.59|33.71|36.56|33.68|0
1653887400000|2022-05-30 05:10:00|36.64|33.76|36.64|33.76|36.64|33.76|36.64|33.76|0
1653887410000|2022-05-30 05:10:10|36.59|33.71|36.56|33.68|36.59|33.71|36.56|33.68|0
1653887420000|2022-05-30 05:10:20|36.53|33.65|36.56|33.68|36.56|33.68|36.53|33.65|0
1653887430000|2022-05-30 05:10:30|36.53|33.65|36.53|33.65|36.56|33.68|36.53|33.65|0
1653887450000|2022-05-30 05:10:50|36.56|33.68|36.53|33.65|36.56|33.68|36.53|33.65|0
1653887460000|2022-05-30 05:11:00|36.5|33.62|36.3|33.42|36.5|33.62|36.3|33.42|0
1653887470000|2022-05-30 05:11:10|36.24|33.36|36.24|33.36|36.24|33.36|36.24|33.36|0
1653887490000|2022-05-30 05:11:30|36.18|33.3|36.18|33.3|36.18|33.3|36.18|33.3|0
1653887500000|2022-05-30 05:11:40|36.21|33.33|36.21|33.33|36.21|33.33|36.21|33.33|0
1653887510000|2022-05-30 05:11:50|36.18|33.3|36.16|33.28|36.18|33.3|36.07|33.19|0
1653887520000|2022-05-30 05:12:00|36.13|33.25|36.18|33.3|36.18|33.3|36.13|33.25|0
1653887530000|2022-05-30 05:12:10|36.13|33.25|36.18|33.3|36.18|33.3|36.13|33.25|0
1653887540000|2022-05-30 05:12:20|36.24|33.36|36.24|33.36|36.24|33.36|36.24|33.36|0
1653887550000|2022-05-30 05:12:30|36.18|33.3|36.13|33.25|36.18|33.3|36.13|33.25|0
1653887560000|2022-05-30 05:12:40|36.12|33.24|36.12|33.24|36.12|33.24|36.12|33.24|0
1653887570000|2022-05-30 05:12:50|36.18|33.3|36.18|33.3|36.18|33.3|36.18|33.3|0
1653887580000|2022-05-30 05:13:00|36.12|33.24|36.12|33.24|36.12|33.24|36.12|33.24|0
1653887600000|2022-05-30 05:13:20|36.07|33.19|36.07|33.19|36.07|33.19|36.07|33.19|0
1653887610000|2022-05-30 05:13:30|36.12|33.24|36.12|33.24|36.12|33.24|36.12|33.24|0
1653887620000|2022-05-30 05:13:40|36.15|33.27|36.18|33.3|36.18|33.3|36.15|33.27|0
1653887630000|2022-05-30 05:13:50|36.24|33.36|36.18|33.3|36.24|33.36|36.18|33.3|0
1653887640000|2022-05-30 05:14:00|36.12|33.24|36.21|33.33|36.21|33.33|36.12|33.24|0
1653887650000|2022-05-30 05:14:10|36.18|33.3|36.18|33.3|36.18|33.3|36.12|33.24|0
1653887660000|2022-05-30 05:14:20|36.15|33.27|36.27|33.39|36.27|33.39|36.15|33.27|0
1653887670000|2022-05-30 05:14:30|36.24|33.36|36.18|33.3|36.24|33.36|36.18|33.3|0
1653887680000|2022-05-30 05:14:40|36.27|33.39|36.24|33.36|36.27|33.39|36.24|33.36|0
1653887690000|2022-05-30 05:14:50|36.18|33.3|36.15|33.27|36.18|33.3|36.15|33.27|0
1653887700000|2022-05-30 05:15:00|36.12|33.24|36.06|33.18|36.12|33.24|36.06|33.18|0
1653887710000|2022-05-30 05:15:10|36.01|33.13|36.04|33.16|36.04|33.16|36.01|33.13|0
1653887720000|2022-05-30 05:15:20|36.09|33.21|36.18|33.3|36.18|33.3|36.09|33.21|0
1653887730000|2022-05-30 05:15:30|36.15|33.27|36.21|33.33|36.21|33.33|36.15|33.27|0
1653887740000|2022-05-30 05:15:40|36.23|33.35|36.29|33.41|36.29|33.41|36.23|33.35|0
1653887750000|2022-05-30 05:15:50|36.23|33.35|36.23|33.35|36.23|33.35|36.23|33.35|0
1653887760000|2022-05-30 05:16:00|36.18|33.3|36.26|33.38|36.26|33.38|36.18|33.3|0
1653887770000|2022-05-30 05:16:10|36.23|33.35|36.29|33.41|36.29|33.41|36.23|33.35|0
1653887780000|2022-05-30 05:16:20|36.26|33.38|36.35|33.47|36.35|33.47|36.26|33.38|0
1653887790000|2022-05-30 05:16:30|36.29|33.41|36.4|33.52|36.4|33.52|36.29|33.41|0
1653887800000|2022-05-30 05:16:40|36.46|33.58|36.46|33.58|36.46|33.58|36.46|33.58|0
1653887820000|2022-05-30 05:17:00|36.35|33.47|36.35|33.47|36.35|33.47|36.35|33.47|0
1653887830000|2022-05-30 05:17:10|36.29|33.41|36.35|33.47|36.35|33.47|36.29|33.41|0
1653887840000|2022-05-30 05:17:20|36.29|33.41|36.29|33.41|36.29|33.41|36.26|33.38|0
1653887850000|2022-05-30 05:17:30|36.23|33.35|36.29|33.41|36.29|33.41|36.23|33.35|0
1653887860000|2022-05-30 05:17:40|36.23|33.35|36.23|33.35|36.26|33.38|36.23|33.35|0
1653887870000|2022-05-30 05:17:50|36.26|33.38|36.23|33.35|36.26|33.38|36.23|33.35|0
1653887880000|2022-05-30 05:18:00|36.17|33.29|36.17|33.29|36.17|33.29|36.17|33.29|0
1653887890000|2022-05-30 05:18:10|36.15|33.27|36.06|33.18|36.15|33.27|36.06|33.18|0
1653887900000|2022-05-30 05:18:20|36.12|33.24|36.12|33.24|36.15|33.27|36.12|33.24|0
1653887910000|2022-05-30 05:18:30|36.09|33.21|36.12|33.24|36.12|33.24|36.06|33.18|0
1653887930000|2022-05-30 05:18:50|36.15|33.27|36.12|33.24|36.17|33.29|36.06|33.18|0
1653887940000|2022-05-30 05:19:00|36.06|33.18|36.12|33.24|36.12|33.24|36.06|33.18|0
1653887950000|2022-05-30 05:19:10|36.06|33.18|36.06|33.18|36.06|33.18|36.06|33.18|0
1653887960000|2022-05-30 05:19:20|36.09|33.21|36.09|33.21|36.09|33.21|36.09|33.21|0
1653887970000|2022-05-30 05:19:30|36.06|33.18|36.06|33.18|36.06|33.18|36|33.12|0
1653887980000|2022-05-30 05:19:40|36.03|33.15|36.03|33.15|36.03|33.15|36.03|33.15|0
1653887990000|2022-05-30 05:19:50|36.11|33.23|36.11|33.23|36.11|33.23|36.11|33.23|0
1653888000000|2022-05-30 05:20:00|36.06|33.18|36.06|33.18|36.06|33.18|36.06|33.18|0
1653888010000|2022-05-30 05:20:10|36.11|33.23|36.09|33.21|36.11|33.23|36.09|33.21|0
1653888020000|2022-05-30 05:20:20|36.06|33.18|36.06|33.18|36.06|33.18|36.06|33.18|0
1653888040000|2022-05-30 05:20:40|36.09|33.21|36.03|33.15|36.09|33.21|36.03|33.15|0
1653888050000|2022-05-30 05:20:50|36|33.12|36.09|33.21|36.09|33.21|36|33.12|0
1653888060000|2022-05-30 05:21:00|36.06|33.18|36.03|33.15|36.06|33.18|36.03|33.15|0
1653888070000|2022-05-30 05:21:10|36.06|33.18|36.14|33.26|36.14|33.26|36.06|33.18|0
1653888080000|2022-05-30 05:21:20|36.11|33.23|36.09|33.21|36.11|33.23|36.06|33.18|0
1653888090000|2022-05-30 05:21:30|36.06|33.18|35.97|33.09|36.06|33.18|35.97|33.09|0
1653888100000|2022-05-30 05:21:40|35.83|32.95|35.83|32.95|35.86|32.98|35.83|32.95|0
1653888110000|2022-05-30 05:21:50|35.8|32.92|35.83|32.95|35.86|32.98|35.8|32.92|0
1653888120000|2022-05-30 05:22:00|35.86|32.98|35.94|33.06|35.94|33.06|35.83|32.95|0
1653888140000|2022-05-30 05:22:20|36|33.12|35.94|33.06|36|33.12|35.94|33.06|0
1653888150000|2022-05-30 05:22:30|35.88|33|35.88|33|35.88|33|35.88|33|0
1653888160000|2022-05-30 05:22:40|35.86|32.98|35.91|33.03|35.91|33.03|35.86|32.98|0
1653888170000|2022-05-30 05:22:50|35.77|32.89|35.77|32.89|35.83|32.95|35.77|32.89|0
1653888180000|2022-05-30 05:23:00|35.71|32.83|35.71|32.83|35.71|32.83|35.71|32.83|0
1653888190000|2022-05-30 05:23:10|35.69|32.81|35.71|32.83|35.71|32.83|35.66|32.78|0
1653888200000|2022-05-30 05:23:20|35.77|32.89|35.77|32.89|35.77|32.89|35.77|32.89|0
1653888210000|2022-05-30 05:23:30|35.71|32.83|35.71|32.83|35.71|32.83|35.71|32.83|0
1653888220000|2022-05-30 05:23:40|35.69|32.81|35.66|32.78|35.69|32.81|35.66|32.78|0
1653888230000|2022-05-30 05:23:50|35.6|32.72|35.6|32.72|35.66|32.78|35.6|32.72|0
1653888240000|2022-05-30 05:24:00|35.66|32.78|35.71|32.83|35.71|32.83|35.66|32.78|0
1653888250000|2022-05-30 05:24:10|35.77|32.89|35.77|32.89|35.77|32.89|35.77|32.89|0
1653888260000|2022-05-30 05:24:20|35.8|32.92|35.77|32.89|35.82|32.94|35.77|32.89|0
1653888280000|2022-05-30 05:24:40|35.71|32.83|35.77|32.89|35.77|32.89|35.71|32.83|0
1653888290000|2022-05-30 05:24:50|35.82|32.94|35.82|32.94|35.82|32.94|35.82|32.94|0
1653888300000|2022-05-30 05:25:00|35.88|33|35.88|33|35.88|33|35.88|33|0
1653888320000|2022-05-30 05:25:20|35.82|32.94|35.8|32.92|35.82|32.94|35.8|32.92|0
1653888330000|2022-05-30 05:25:30|35.82|32.94|35.77|32.89|35.82|32.94|35.77|32.89|0
1653888340000|2022-05-30 05:25:40|35.82|32.94|35.77|32.89|35.82|32.94|35.77|32.89|0
1653888350000|2022-05-30 05:25:50|35.82|32.94|35.88|33|35.88|33|35.82|32.94|0
1653888360000|2022-05-30 05:26:00|35.91|33.03|35.94|33.06|35.94|33.06|35.91|33.03|0
1653888380000|2022-05-30 05:26:20|35.99|33.11|35.99|33.11|35.99|33.11|35.99|33.11|0
1653888390000|2022-05-30 05:26:30|36.05|33.17|36.05|33.17|36.05|33.17|36.05|33.17|0
1653888410000|2022-05-30 05:26:50|36.1|33.22|36.1|33.22|36.1|33.22|36.05|33.17|0
1653888420000|2022-05-30 05:27:00|36.05|33.17|36.05|33.17|36.1|33.22|36.05|33.17|0
1653888430000|2022-05-30 05:27:10|36.02|33.14|35.93|33.05|36.02|33.14|35.93|33.05|0
1653888440000|2022-05-30 05:27:20|35.85|32.97|35.82|32.94|35.85|32.97|35.82|32.94|0
1653888450000|2022-05-30 05:27:30|35.85|32.97|35.82|32.94|35.85|32.97|35.82|32.94|0
1653888460000|2022-05-30 05:27:40|35.85|32.97|35.85|32.97|35.85|32.97|35.85|32.97|0
1653888470000|2022-05-30 05:27:50|35.82|32.94|35.88|33|35.88|33|35.82|32.94|0
1653888480000|2022-05-30 05:28:00|35.82|32.94|35.71|32.83|35.82|32.94|35.71|32.83|0
1653888490000|2022-05-30 05:28:10|35.59|32.71|35.59|32.71|35.59|32.71|35.57|32.69|0
1653888500000|2022-05-30 05:28:20|35.65|32.77|35.62|32.74|35.65|32.77|35.62|32.74|0
1653888510000|2022-05-30 05:28:30|35.59|32.71|35.62|32.74|35.62|32.74|35.59|32.71|0
1653888520000|2022-05-30 05:28:40|35.65|32.77|35.54|32.66|35.65|32.77|35.54|32.66|0
1653888530000|2022-05-30 05:28:50|35.59|32.71|35.59|32.71|35.59|32.71|35.57|32.69|0
1653888540000|2022-05-30 05:29:00|35.54|32.66|35.68|32.8|35.68|32.8|35.54|32.66|0
1653888550000|2022-05-30 05:29:10|35.65|32.77|35.68|32.8|35.68|32.8|35.65|32.77|0
1653888560000|2022-05-30 05:29:20|35.65|32.77|35.68|32.8|35.7|32.82|35.65|32.77|0
1653888570000|2022-05-30 05:29:30|35.54|32.66|35.59|32.71|35.59|32.71|35.54|32.66|0
1653888580000|2022-05-30 05:29:40|35.65|32.77|35.59|32.71|35.65|32.77|35.59|32.71|0
1653888590000|2022-05-30 05:29:50|35.62|32.74|35.59|32.71|35.62|32.74|35.59|32.71|0
1653888600000|2022-05-30 05:30:00|35.54|32.66|35.51|32.63|35.54|32.66|35.51|32.63|0
1653888610000|2022-05-30 05:30:10|35.48|32.6|35.59|32.71|35.62|32.74|35.48|32.6|0
1653888620000|2022-05-30 05:30:20|35.54|32.66|35.53|32.65|35.54|32.66|35.53|32.65|0
1653888630000|2022-05-30 05:30:30|35.56|32.68|35.59|32.71|35.59|32.71|35.53|32.65|0
1653888640000|2022-05-30 05:30:40|35.65|32.77|35.76|32.88|35.76|32.88|35.65|32.77|0
1653888650000|2022-05-30 05:30:50|35.7|32.82|35.7|32.82|35.76|32.88|35.7|32.82|0
1653888660000|2022-05-30 05:31:00|35.76|32.88|35.7|32.82|35.76|32.88|35.7|32.82|0
1653888670000|2022-05-30 05:31:10|35.65|32.77|35.68|32.8|35.68|32.8|35.65|32.77|0
1653888680000|2022-05-30 05:31:20|35.65|32.77|35.62|32.74|35.68|32.8|35.59|32.71|0
1653888690000|2022-05-30 05:31:30|35.56|32.68|35.65|32.77|35.67|32.79|35.56|32.68|0
1653888700000|2022-05-30 05:31:40|35.7|32.82|35.7|32.82|35.7|32.82|35.7|32.82|0
1653888710000|2022-05-30 05:31:50|35.65|32.77|35.64|32.76|35.65|32.77|35.64|32.76|0
1653888720000|2022-05-30 05:32:00|35.59|32.71|35.64|32.76|35.64|32.76|35.59|32.71|0
1653888740000|2022-05-30 05:32:20|35.67|32.79|35.67|32.79|35.67|32.79|35.62|32.74|0
1653888750000|2022-05-30 05:32:30|35.64|32.76|35.76|32.88|35.76|32.88|35.64|32.76|0
1653888760000|2022-05-30 05:32:40|35.81|32.93|35.81|32.93|35.81|32.93|35.81|32.93|0
1653888770000|2022-05-30 05:32:50|35.79|32.91|35.76|32.88|35.79|32.91|35.76|32.88|0
1653888780000|2022-05-30 05:33:00|35.7|32.82|35.7|32.82|35.7|32.82|35.7|32.82|0
1653888790000|2022-05-30 05:33:10|35.67|32.79|35.7|32.82|35.7|32.82|35.67|32.79|0
1653888800000|2022-05-30 05:33:20|35.67|32.79|35.67|32.79|35.67|32.79|35.67|32.79|0
1653888810000|2022-05-30 05:33:30|35.59|32.71|35.59|32.71|35.59|32.71|35.59|32.71|0
1653888820000|2022-05-30 05:33:40|35.56|32.68|35.59|32.71|35.59|32.71|35.56|32.68|0
1653888830000|2022-05-30 05:33:50|35.53|32.65|35.53|32.65|35.53|32.65|35.53|32.65|0
1653888840000|2022-05-30 05:34:00|35.47|32.59|35.5|32.62|35.5|32.62|35.47|32.59|0
1653888850000|2022-05-30 05:34:10|35.47|32.59|35.47|32.59|35.47|32.59|35.47|32.59|0
1653888860000|2022-05-30 05:34:20|35.59|32.71|35.53|32.65|35.59|32.71|35.53|32.65|0
1653888870000|2022-05-30 05:34:30|35.59|32.71|35.58|32.7|35.59|32.71|35.56|32.68|0
1653888890000|2022-05-30 05:34:50|35.61|32.73|35.58|32.7|35.61|32.73|35.58|32.7|0
1653888900000|2022-05-30 05:35:00|35.53|32.65|35.47|32.59|35.53|32.65|35.47|32.59|0
1653888910000|2022-05-30 05:35:10|35.42|32.54|35.42|32.54|35.42|32.54|35.42|32.54|0
1653888920000|2022-05-30 05:35:20|35.39|32.51|35.36|32.48|35.39|32.51|35.36|32.48|0
1653888930000|2022-05-30 05:35:30|35.42|32.54|35.47|32.59|35.47|32.59|35.42|32.54|0
1653888940000|2022-05-30 05:35:40|35.42|32.54|35.42|32.54|35.42|32.54|35.42|32.54|0
1653888950000|2022-05-30 05:35:50|35.41|32.53|35.47|32.59|35.47|32.59|35.41|32.53|0
1653888960000|2022-05-30 05:36:00|35.44|32.56|35.41|32.53|35.44|32.56|35.41|32.53|0
1653888970000|2022-05-30 05:36:10|35.39|32.51|35.39|32.51|35.39|32.51|35.39|32.51|0
1653888980000|2022-05-30 05:36:20|35.36|32.48|35.3|32.42|35.36|32.48|35.3|32.42|0
1653888990000|2022-05-30 05:36:30|35.19|32.31|35.16|32.28|35.19|32.31|35.14|32.26|0
1653889000000|2022-05-30 05:36:40|35.14|32.26|35.14|32.26|35.14|32.26|35.11|32.23|0
1653889010000|2022-05-30 05:36:50|35.13|32.25|35.19|32.31|35.19|32.31|35.13|32.25|0
1653889020000|2022-05-30 05:37:00|35.22|32.34|35.3|32.42|35.3|32.42|35.22|32.34|0
1653889030000|2022-05-30 05:37:10|35.36|32.48|35.3|32.42|35.36|32.48|35.3|32.42|0
1653889040000|2022-05-30 05:37:20|35.25|32.37|35.27|32.39|35.27|32.39|35.25|32.37|0
1653889050000|2022-05-30 05:37:30|35.25|32.37|35.25|32.37|35.25|32.37|35.25|32.37|0
1653889060000|2022-05-30 05:37:40|35.3|32.42|35.19|32.31|35.3|32.42|35.19|32.31|0
1653889070000|2022-05-30 05:37:50|35.13|32.25|35.13|32.25|35.13|32.25|35.13|32.25|0
1653889080000|2022-05-30 05:38:00|35.08|32.2|35.13|32.25|35.13|32.25|35.08|32.2|0
1653889100000|2022-05-30 05:38:20|35.19|32.31|35.24|32.36|35.27|32.39|35.19|32.31|0
1653889110000|2022-05-30 05:38:30|35.27|32.39|35.3|32.42|35.3|32.42|35.27|32.39|0
1653889120000|2022-05-30 05:38:40|35.24|32.36|35.19|32.31|35.24|32.36|35.19|32.31|0
1653889130000|2022-05-30 05:38:50|35.22|32.34|35.16|32.28|35.22|32.34|35.13|32.25|0
1653889140000|2022-05-30 05:39:00|35.13|32.25|35.13|32.25|35.13|32.25|35.13|32.25|0
1653889150000|2022-05-30 05:39:10|35.08|32.2|35.08|32.2|35.08|32.2|35.08|32.2|0
1653889160000|2022-05-30 05:39:20|35.13|32.25|35.13|32.25|35.13|32.25|35.13|32.25|0
1653889170000|2022-05-30 05:39:30|35.08|32.2|35.08|32.2|35.08|32.2|35.08|32.2|0
1653889180000|2022-05-30 05:39:40|35.13|32.25|35.19|32.31|35.19|32.31|35.13|32.25|0
1653889190000|2022-05-30 05:39:50|35.16|32.28|35.13|32.25|35.16|32.28|35.13|32.25|0
1653889200000|2022-05-30 05:40:00|35.16|32.28|35.19|32.31|35.19|32.31|35.16|32.28|0
1653889210000|2022-05-30 05:40:10|35.16|32.28|35.19|32.31|35.19|32.31|35.16|32.28|0
1653889230000|2022-05-30 05:40:30|35.07|32.19|35.13|32.25|35.13|32.25|35.07|32.19|0
1653889250000|2022-05-30 05:40:50|35.18|32.3|35.18|32.3|35.18|32.3|35.18|32.3|0
1653889260000|2022-05-30 05:41:00|35.16|32.28|35.13|32.25|35.16|32.28|35.13|32.25|0
1653889270000|2022-05-30 05:41:10|35.16|32.28|35.16|32.28|35.16|32.28|35.13|32.25|0
1653889280000|2022-05-30 05:41:20|35.18|32.3|35.21|32.33|35.21|32.33|35.18|32.3|0
1653889290000|2022-05-30 05:41:30|35.13|32.25|35.13|32.25|35.16|32.28|35.13|32.25|0
1653889300000|2022-05-30 05:41:40|35.1|32.22|35.13|32.25|35.13|32.25|35.1|32.22|0
1653889310000|2022-05-30 05:41:50|35.21|32.33|35.21|32.33|35.21|32.33|35.21|32.33|0
1653889320000|2022-05-30 05:42:00|35.13|32.25|35.16|32.28|35.16|32.28|35.1|32.22|0
1653889330000|2022-05-30 05:42:10|35.13|32.25|35.13|32.25|35.13|32.25|35.13|32.25|0
1653889340000|2022-05-30 05:42:20|35.07|32.19|35.18|32.3|35.18|32.3|35.07|32.19|0
1653889350000|2022-05-30 05:42:30|35.13|32.25|35.13|32.25|35.13|32.25|35.13|32.25|0
1653889370000|2022-05-30 05:42:50|35.16|32.28|35.18|32.3|35.24|32.36|35.16|32.28|0
1653889380000|2022-05-30 05:43:00|35.13|32.25|35.13|32.25|35.18|32.3|35.13|32.25|0
1653889390000|2022-05-30 05:43:10|35.18|32.3|35.18|32.3|35.18|32.3|35.18|32.3|0
1653889410000|2022-05-30 05:43:30|35.13|32.25|35.07|32.19|35.13|32.25|35.07|32.19|0
1653889420000|2022-05-30 05:43:40|35.01|32.13|35.01|32.13|35.01|32.13|35.01|32.13|0
1653889430000|2022-05-30 05:43:50|35.07|32.19|35.01|32.13|35.07|32.19|35.01|32.13|0
1653889440000|2022-05-30 05:44:00|34.96|32.08|34.96|32.08|34.96|32.08|34.9|32.02|0
1653889450000|2022-05-30 05:44:10|34.9|32.02|34.9|32.02|34.9|32.02|34.9|32.02|0
1653889490000|2022-05-30 05:44:50|34.85|31.97|34.85|31.97|34.85|31.97|34.85|31.97|0
1653889500000|2022-05-30 05:45:00|34.79|31.91|34.52|31.64|34.79|31.91|34.52|31.64|0
1653889510000|2022-05-30 05:45:10|34.28|31.88|34.44|32.04|34.44|32.04|34.28|31.88|0
1653889520000|2022-05-30 05:45:20|34.5|32.1|34.5|32.1|34.5|32.1|34.5|32.1|0
1653889530000|2022-05-30 05:45:30|34.47|32.07|34.44|32.04|34.5|32.1|34.44|32.04|0
1653889540000|2022-05-30 05:45:40|34.33|31.93|34.39|31.99|34.39|31.99|34.33|31.93|0
1653889550000|2022-05-30 05:45:50|34.38|31.98|34.33|31.93|34.38|31.98|34.33|31.93|0
1653889560000|2022-05-30 05:46:00|34.38|31.98|34.25|31.85|34.38|31.98|34.25|31.85|0
1653889570000|2022-05-30 05:46:10|34.22|31.82|34.17|31.77|34.22|31.82|34.11|31.71|0
1653889580000|2022-05-30 05:46:20|34.22|31.82|34.27|31.87|34.27|31.87|34.22|31.82|0
1653889590000|2022-05-30 05:46:30|34.14|31.74|34.11|31.71|34.17|31.77|34.11|31.71|0
1653889600000|2022-05-30 05:46:40|34.14|31.74|34.16|31.76|34.16|31.76|34.11|31.71|0
1653889610000|2022-05-30 05:46:50|34.22|31.82|34.22|31.82|34.27|31.87|34.22|31.82|0
1653889620000|2022-05-30 05:47:00|34.16|31.76|34.16|31.76|34.19|31.79|34.16|31.76|0
1653889630000|2022-05-30 05:47:10|34.11|31.71|34.11|31.71|34.11|31.71|34.06|31.66|0
1653889640000|2022-05-30 05:47:20|34.16|31.76|34.16|31.76|34.16|31.76|34.16|31.76|0
1653889650000|2022-05-30 05:47:30|34.14|31.74|34.11|31.71|34.14|31.74|34.11|31.71|0
1653889660000|2022-05-30 05:47:40|34.05|31.65|33.73|31.33|34.05|31.65|33.73|31.33|0
1653889670000|2022-05-30 05:47:50|33.78|31.38|33.95|31.55|33.95|31.55|33.78|31.38|0
1653889680000|2022-05-30 05:48:00|33.89|31.49|33.89|31.49|33.95|31.55|33.84|31.44|0
1653889690000|2022-05-30 05:48:10|33.95|31.55|34.08|31.68|34.08|31.68|33.95|31.55|0
1653889700000|2022-05-30 05:48:20|34.05|31.65|34.11|31.71|34.11|31.71|34.05|31.65|0
1653889710000|2022-05-30 05:48:30|34.16|31.76|34.05|31.65|34.16|31.76|34.05|31.65|0
1653889720000|2022-05-30 05:48:40|34.11|31.71|34.05|31.65|34.11|31.71|34.05|31.65|0
1653889730000|2022-05-30 05:48:50|34.03|31.63|34.03|31.63|34.03|31.63|34.03|31.63|0
1653889740000|2022-05-30 05:49:00|34|31.6|33.97|31.57|34.05|31.65|33.97|31.57|0
1653889750000|2022-05-30 05:49:10|33.94|31.54|33.89|31.49|33.94|31.54|33.89|31.49|0
1653889760000|2022-05-30 05:49:20|33.94|31.54|33.89|31.49|33.94|31.54|33.89|31.49|0
1653889770000|2022-05-30 05:49:30|33.83|31.43|33.78|31.38|33.83|31.43|33.78|31.38|0
1653889780000|2022-05-30 05:49:40|33.83|31.43|33.78|31.38|33.83|31.43|33.78|31.38|0
1653889790000|2022-05-30 05:49:50|33.73|31.33|33.73|31.33|33.73|31.33|33.7|31.3|0
1653889800000|2022-05-30 05:50:00|33.75|31.35|33.65|31.25|33.75|31.35|33.65|31.25|0
1653889810000|2022-05-30 05:50:10|33.62|31.22|33.67|31.27|33.67|31.27|33.62|31.22|0
1653889820000|2022-05-30 05:50:20|33.62|31.22|33.62|31.22|33.67|31.27|33.62|31.22|0
1653889830000|2022-05-30 05:50:30|33.56|31.16|33.62|31.22|33.62|31.22|33.56|31.16|0
1653889840000|2022-05-30 05:50:40|33.67|31.27|33.62|31.22|33.67|31.27|33.56|31.16|0
1653889850000|2022-05-30 05:50:50|33.67|31.27|33.62|31.22|33.67|31.27|33.62|31.22|0
1653889860000|2022-05-30 05:51:00|33.56|31.16|33.56|31.16|33.56|31.16|33.56|31.16|0
1653889870000|2022-05-30 05:51:10|33.62|31.22|33.62|31.22|33.62|31.22|33.62|31.22|0
1653889890000|2022-05-30 05:51:30|33.54|31.14|33.4|31|33.54|31.14|33.4|31|0
1653889900000|2022-05-30 05:51:40|33.45|31.05|33.51|31.11|33.51|31.11|33.45|31.05|0
1653889910000|2022-05-30 05:51:50|33.48|31.08|33.56|31.16|33.56|31.16|33.48|31.08|0
1653889920000|2022-05-30 05:52:00|33.51|31.11|33.61|31.21|33.61|31.21|33.51|31.11|0
1653889930000|2022-05-30 05:52:10|33.72|31.32|33.72|31.32|33.72|31.32|33.72|31.32|0
1653889940000|2022-05-30 05:52:20|33.78|31.38|33.94|31.54|33.94|31.54|33.78|31.38|0
1653889950000|2022-05-30 05:52:30|33.88|31.48|33.88|31.48|33.88|31.48|33.86|31.46|0
1653889960000|2022-05-30 05:52:40|33.86|31.46|33.99|31.59|34.02|31.62|33.86|31.46|0
1653889970000|2022-05-30 05:52:50|34.05|31.65|34.1|31.7|34.1|31.7|34.05|31.65|0
1653889980000|2022-05-30 05:53:00|34.16|31.76|34.05|31.65|34.16|31.76|34.05|31.65|0
1653889990000|2022-05-30 05:53:10|34.16|31.76|34.16|31.76|34.21|31.81|34.16|31.76|0
1653890000000|2022-05-30 05:53:20|34.18|31.78|34.16|31.76|34.18|31.78|34.16|31.76|0
1653890010000|2022-05-30 05:53:30|34.13|31.73|34.15|31.75|34.15|31.75|34.1|31.7|0
1653890020000|2022-05-30 05:53:40|34.21|31.81|34.21|31.81|34.26|31.86|34.21|31.81|0
1653890030000|2022-05-30 05:53:50|34.26|31.86|34.29|31.89|34.29|31.89|34.26|31.86|0
1653890040000|2022-05-30 05:54:00|34.21|31.81|34.26|31.86|34.26|31.86|34.21|31.81|0
1653890050000|2022-05-30 05:54:10|34.29|31.89|34.24|31.84|34.29|31.89|34.24|31.84|0
1653890060000|2022-05-30 05:54:20|34.26|31.86|34.21|31.81|34.26|31.86|34.21|31.81|0
1653890070000|2022-05-30 05:54:30|34.1|31.7|34.15|31.75|34.15|31.75|34.1|31.7|0
1653890080000|2022-05-30 05:54:40|34.13|31.73|34.15|31.75|34.15|31.75|34.13|31.73|0
1653890090000|2022-05-30 05:54:50|34.1|31.7|34.1|31.7|34.1|31.7|34.1|31.7|0
1653890100000|2022-05-30 05:55:00|34.04|31.64|34.04|31.64|34.07|31.67|34.04|31.64|0
1653890110000|2022-05-30 05:55:10|34.1|31.7|34.1|31.7|34.1|31.7|34.1|31.7|0
1653890120000|2022-05-30 05:55:20|34.15|31.75|34.04|31.64|34.15|31.75|34.04|31.64|0
1653890130000|2022-05-30 05:55:30|34.07|31.67|34.1|31.7|34.1|31.7|34.04|31.64|0
1653890140000|2022-05-30 05:55:40|34.04|31.64|34.04|31.64|34.04|31.64|34.04|31.64|0
1653890150000|2022-05-30 05:55:50|33.99|31.59|33.83|31.43|33.99|31.59|33.83|31.43|0
1653890160000|2022-05-30 05:56:00|33.77|31.37|33.72|31.32|33.77|31.37|33.72|31.32|0
1653890170000|2022-05-30 05:56:10|33.74|31.34|33.77|31.37|33.77|31.37|33.74|31.34|0
1653890180000|2022-05-30 05:56:20|33.74|31.34|33.88|31.48|33.88|31.48|33.74|31.34|0
1653890190000|2022-05-30 05:56:30|33.82|31.42|33.77|31.37|33.85|31.45|33.77|31.37|0
1653890200000|2022-05-30 05:56:40|33.82|31.42|33.82|31.42|33.82|31.42|33.82|31.42|0
1653890210000|2022-05-30 05:56:50|33.85|31.45|33.85|31.45|33.85|31.45|33.85|31.45|0
1653890220000|2022-05-30 05:57:00|33.82|31.42|33.82|31.42|33.85|31.45|33.82|31.42|0
1653890230000|2022-05-30 05:57:10|33.85|31.45|33.82|31.42|33.85|31.45|33.82|31.42|0
1653890240000|2022-05-30 05:57:20|33.77|31.37|33.77|31.37|33.77|31.37|33.77|31.37|0
1653890250000|2022-05-30 05:57:30|33.72|31.32|33.71|31.31|33.77|31.37|33.71|31.31|0
1653890260000|2022-05-30 05:57:40|33.77|31.37|33.82|31.42|33.82|31.42|33.77|31.37|0
1653890270000|2022-05-30 05:57:50|33.77|31.37|33.77|31.37|33.77|31.37|33.74|31.34|0
1653890280000|2022-05-30 05:58:00|33.74|31.34|33.71|31.31|33.74|31.34|33.71|31.31|0
1653890290000|2022-05-30 05:58:10|33.74|31.34|33.71|31.31|33.74|31.34|33.71|31.31|0
1653890300000|2022-05-30 05:58:20|33.74|31.34|33.82|31.42|33.82|31.42|33.74|31.34|0
1653890320000|2022-05-30 05:58:40|33.88|31.48|33.88|31.48|33.88|31.48|33.88|31.48|0
1653890330000|2022-05-30 05:58:50|33.77|31.37|33.77|31.37|33.77|31.37|33.77|31.37|0
1653890340000|2022-05-30 05:59:00|33.71|31.31|33.77|31.37|33.79|31.39|33.71|31.31|0
1653890350000|2022-05-30 05:59:10|33.79|31.39|33.77|31.37|33.79|31.39|33.77|31.37|0
1653890360000|2022-05-30 05:59:20|33.71|31.31|33.6|31.2|33.71|31.31|33.6|31.2|0
1653890370000|2022-05-30 05:59:30|33.44|31.04|33.47|31.07|33.5|31.1|33.44|31.04|0
1653890380000|2022-05-30 05:59:40|33.44|31.04|33.47|31.07|33.47|31.07|33.44|31.04|0
1653890390000|2022-05-30 05:59:50|33.5|31.1|33.39|30.99|33.5|31.1|33.39|30.99|0
1653890400000|2022-05-30 06:00:00|33.42|31.02|33.87|31.47|33.87|31.47|33.42|31.02|0
1653890410000|2022-05-30 06:00:10|33.79|31.39|33.71|31.31|33.79|31.39|33.71|31.31|0
1653890420000|2022-05-30 06:00:20|33.77|31.37|33.71|31.31|33.77|31.37|33.71|31.31|0
1653890430000|2022-05-30 06:00:30|33.66|31.26|33.5|31.1|33.66|31.26|33.5|31.1|0
1653890440000|2022-05-30 06:00:40|33.49|31.09|33.66|31.26|33.66|31.26|33.49|31.09|0
1653890450000|2022-05-30 06:00:50|33.63|31.23|33.6|31.2|33.66|31.26|33.6|31.2|0
1653890460000|2022-05-30 06:01:00|33.63|31.23|33.66|31.26|33.71|31.31|33.63|31.23|0
1653890470000|2022-05-30 06:01:10|33.63|31.23|33.66|31.26|33.71|31.31|33.63|31.23|0
1653890480000|2022-05-30 06:01:20|33.71|31.31|33.68|31.28|33.71|31.31|33.68|31.28|0
1653890490000|2022-05-30 06:01:30|33.76|31.36|33.79|31.39|33.79|31.39|33.76|31.36|0
1653890500000|2022-05-30 06:01:40|33.82|31.42|33.87|31.47|33.87|31.47|33.82|31.42|0
1653890510000|2022-05-30 06:01:50|33.82|31.42|33.93|31.53|33.93|31.53|33.82|31.42|0
1653890520000|2022-05-30 06:02:00|33.9|31.5|33.87|31.47|33.9|31.5|33.87|31.47|0
1653890530000|2022-05-30 06:02:10|33.92|31.52|33.98|31.58|33.98|31.58|33.92|31.52|0
1653890540000|2022-05-30 06:02:20|34.03|31.63|34.03|31.63|34.03|31.63|34.03|31.63|0
1653890550000|2022-05-30 06:02:30|33.98|31.58|34.03|31.63|34.06|31.66|33.98|31.58|0
1653890560000|2022-05-30 06:02:40|34.01|31.61|34.09|31.69|34.09|31.69|34.01|31.61|0
1653890570000|2022-05-30 06:02:50|34.03|31.63|34.03|31.63|34.03|31.63|33.98|31.58|0
1653890580000|2022-05-30 06:03:00|33.98|31.58|34.01|31.61|34.01|31.61|33.98|31.58|0
1653890590000|2022-05-30 06:03:10|33.98|31.58|33.98|31.58|34.03|31.63|33.98|31.58|0
1653890600000|2022-05-30 06:03:20|33.95|31.55|33.81|31.41|33.95|31.55|33.81|31.41|0
1653890610000|2022-05-30 06:03:30|33.87|31.47|33.81|31.41|33.87|31.47|33.81|31.41|0
1653890620000|2022-05-30 06:03:40|33.79|31.39|33.79|31.39|33.79|31.39|33.79|31.39|0
1653890630000|2022-05-30 06:03:50|33.81|31.41|33.76|31.36|33.81|31.41|33.73|31.33|0
1653890640000|2022-05-30 06:04:00|33.73|31.33|33.71|31.31|33.76|31.36|33.71|31.31|0
1653890650000|2022-05-30 06:04:10|33.65|31.25|33.54|31.14|33.65|31.25|33.54|31.14|0
1653890660000|2022-05-30 06:04:20|33.6|31.2|33.54|31.14|33.6|31.2|33.54|31.14|0
1653890670000|2022-05-30 06:04:30|33.52|31.12|33.6|31.2|33.6|31.2|33.49|31.09|0
1653890680000|2022-05-30 06:04:40|33.65|31.25|33.73|31.33|33.73|31.33|33.65|31.25|0
1653890690000|2022-05-30 06:04:50|33.76|31.36|33.76|31.36|33.76|31.36|33.76|31.36|0
1653890700000|2022-05-30 06:05:00|33.73|31.33|33.79|31.39|33.79|31.39|33.7|31.3|0
1653890710000|2022-05-30 06:05:10|33.84|31.44|33.84|31.44|33.84|31.44|33.81|31.41|0
1653890720000|2022-05-30 06:05:20|33.87|31.47|33.87|31.47|33.92|31.52|33.87|31.47|0
1653890730000|2022-05-30 06:05:30|33.92|31.52|33.97|31.57|33.97|31.57|33.92|31.52|0
1653890740000|2022-05-30 06:05:40|34.03|31.63|33.97|31.57|34.03|31.63|33.95|31.55|0
1653890750000|2022-05-30 06:05:50|33.92|31.52|33.92|31.52|33.95|31.55|33.92|31.52|0
1653890760000|2022-05-30 06:06:00|33.89|31.49|34|31.6|34|31.6|33.89|31.49|0
1653890770000|2022-05-30 06:06:10|34.03|31.63|34.03|31.63|34.14|31.74|34.03|31.63|0
1653890780000|2022-05-30 06:06:20|34.08|31.68|34.08|31.68|34.08|31.68|34.08|31.68|0
1653890790000|2022-05-30 06:06:30|34.03|31.63|34.03|31.63|34.06|31.66|34.03|31.63|0
1653890800000|2022-05-30 06:06:40|33.92|31.52|34|31.6|34|31.6|33.92|31.52|0
1653890810000|2022-05-30 06:06:50|34.08|31.68|34.08|31.68|34.14|31.74|34.08|31.68|0
1653890830000|2022-05-30 06:07:10|34.03|31.63|34.03|31.63|34.03|31.63|34|31.6|0
1653890840000|2022-05-30 06:07:20|34.08|31.68|34.08|31.68|34.08|31.68|34.08|31.68|0
1653890850000|2022-05-30 06:07:30|34.03|31.63|33.92|31.52|34.03|31.63|33.92|31.52|0
1653890860000|2022-05-30 06:07:40|33.97|31.57|33.97|31.57|33.97|31.57|33.97|31.57|0
1653890870000|2022-05-30 06:07:50|34|31.6|33.97|31.57|34|31.6|33.97|31.57|0
1653890880000|2022-05-30 06:08:00|33.92|31.52|33.92|31.52|33.92|31.52|33.92|31.52|0
1653890900000|2022-05-30 06:08:20|33.81|31.41|33.81|31.41|33.81|31.41|33.81|31.41|0
1653890910000|2022-05-30 06:08:30|33.78|31.38|33.81|31.41|33.86|31.46|33.78|31.38|0
1653890920000|2022-05-30 06:08:40|33.75|31.35|33.7|31.3|33.75|31.35|33.7|31.3|0
1653890930000|2022-05-30 06:08:50|33.73|31.33|33.73|31.33|33.73|31.33|33.7|31.3|0
1653890940000|2022-05-30 06:09:00|33.7|31.3|33.75|31.35|33.75|31.35|33.7|31.3|0
1653890960000|2022-05-30 06:09:20|33.7|31.3|33.7|31.3|33.7|31.3|33.7|31.3|0
1653890970000|2022-05-30 06:09:30|33.59|31.19|33.56|31.16|33.59|31.19|33.54|31.14|0
1653890980000|2022-05-30 06:09:40|33.54|31.14|33.59|31.19|33.59|31.19|33.48|31.08|0
1653890990000|2022-05-30 06:09:50|33.62|31.22|33.54|31.14|33.62|31.22|33.54|31.14|0
1653891000000|2022-05-30 06:10:00|33.48|31.08|33.64|31.24|33.64|31.24|33.48|31.08|0
1653891010000|2022-05-30 06:10:10|33.56|31.16|33.59|31.19|33.59|31.19|33.54|31.14|0
1653891020000|2022-05-30 06:10:20|33.62|31.22|33.64|31.24|33.64|31.24|33.62|31.22|0
1653891030000|2022-05-30 06:10:30|33.62|31.22|33.62|31.22|33.62|31.22|33.62|31.22|0
1653891040000|2022-05-30 06:10:40|33.59|31.19|33.53|31.13|33.59|31.19|33.53|31.13|0
1653891060000|2022-05-30 06:11:00|33.51|31.11|33.59|31.19|33.59|31.19|33.51|31.11|0
1653891070000|2022-05-30 06:11:10|33.53|31.13|33.64|31.24|33.64|31.24|33.53|31.13|0
1653891080000|2022-05-30 06:11:20|33.59|31.19|33.51|31.11|33.59|31.19|33.51|31.11|0
1653891090000|2022-05-30 06:11:30|33.48|31.08|33.45|31.05|33.48|31.08|33.43|31.03|0
1653891100000|2022-05-30 06:11:40|33.48|31.08|33.37|30.97|33.48|31.08|33.37|30.97|0
1653891110000|2022-05-30 06:11:50|33.35|30.95|33.26|30.86|33.37|30.97|33.26|30.86|0
1653891120000|2022-05-30 06:12:00|33.1|30.7|33.26|30.86|33.26|30.86|33.1|30.7|0
1653891130000|2022-05-30 06:12:10|33.37|30.97|33.42|31.02|33.42|31.02|33.35|30.95|0
1653891140000|2022-05-30 06:12:20|33.48|31.08|33.45|31.05|33.48|31.08|33.45|31.05|0
1653891150000|2022-05-30 06:12:30|33.37|30.97|33.42|31.02|33.42|31.02|33.35|30.95|0
1653891160000|2022-05-30 06:12:40|33.48|31.08|33.26|30.86|33.48|31.08|33.26|30.86|0
1653891170000|2022-05-30 06:12:50|33.29|30.89|33.32|30.92|33.32|30.92|33.26|30.86|0
1653891180000|2022-05-30 06:13:00|33.26|30.86|33.16|30.76|33.26|30.86|33.16|30.76|0
1653891190000|2022-05-30 06:13:10|33.21|30.81|33.21|30.81|33.21|30.81|33.21|30.81|0
1653891200000|2022-05-30 06:13:20|33.16|30.76|33.16|30.76|33.16|30.76|33.16|30.76|0
1653891210000|2022-05-30 06:13:30|33.13|30.73|33.21|30.81|33.21|30.81|33.13|30.73|0
1653891220000|2022-05-30 06:13:40|33.18|30.78|33.16|30.76|33.18|30.78|33.16|30.76|0
1653891240000|2022-05-30 06:14:00|33.1|30.7|33.16|30.76|33.16|30.76|33.1|30.7|0
1653891250000|2022-05-30 06:14:10|33.15|30.75|33.15|30.75|33.15|30.75|33.15|30.75|0
1653891260000|2022-05-30 06:14:20|33.18|30.78|33.15|30.75|33.21|30.81|33.15|30.75|0
1653891280000|2022-05-30 06:14:40|33.1|30.7|33.08|30.68|33.1|30.7|33.08|30.68|0
1653891290000|2022-05-30 06:14:50|33.05|30.65|32.99|30.59|33.08|30.68|32.99|30.59|0
1653891300000|2022-05-30 06:15:00|32.89|30.49|33.07|30.67|33.07|30.67|32.89|30.49|0
1653891310000|2022-05-30 06:15:10|33.1|30.7|33.05|30.65|33.1|30.7|33.05|30.65|0
1653891320000|2022-05-30 06:15:20|33.1|30.7|33.05|30.65|33.1|30.7|33.02|30.62|0
1653891330000|2022-05-30 06:15:30|33.1|30.7|33.1|30.7|33.1|30.7|33.1|30.7|0
1653891340000|2022-05-30 06:15:40|33.15|30.75|33.15|30.75|33.15|30.75|33.15|30.75|0
1653891350000|2022-05-30 06:15:50|33.1|30.7|33.1|30.7|33.1|30.7|33.1|30.7|0
1653891360000|2022-05-30 06:16:00|33.15|30.75|33.21|30.81|33.21|30.81|33.13|30.73|0
1653891370000|2022-05-30 06:16:10|33.15|30.75|33.21|30.81|33.21|30.81|33.15|30.75|0
1653891380000|2022-05-30 06:16:20|33.26|30.86|33.21|30.81|33.26|30.86|33.21|30.81|0
1653891390000|2022-05-30 06:16:30|33.15|30.75|33.23|30.83|33.23|30.83|33.15|30.75|0
1653891400000|2022-05-30 06:16:40|33.26|30.86|33.23|30.83|33.26|30.86|33.23|30.83|0
1653891410000|2022-05-30 06:16:50|33.2|30.8|33.2|30.8|33.2|30.8|33.2|30.8|0
1653891420000|2022-05-30 06:17:00|33.15|30.75|33.18|30.78|33.2|30.8|33.15|30.75|0
1653891430000|2022-05-30 06:17:10|33.2|30.8|33.15|30.75|33.2|30.8|33.15|30.75|0
1653891440000|2022-05-30 06:17:20|33.04|30.64|33.04|30.64|33.04|30.64|33.04|30.64|0
1653891450000|2022-05-30 06:17:30|33.07|30.67|33.1|30.7|33.1|30.7|33.07|30.67|0
1653891480000|2022-05-30 06:18:00|33.07|30.67|33.04|30.64|33.07|30.67|33.04|30.64|0
1653891490000|2022-05-30 06:18:10|33.1|30.7|33.1|30.7|33.1|30.7|33.1|30.7|0
1653891500000|2022-05-30 06:18:20|33.12|30.72|33.2|30.8|33.2|30.8|33.12|30.72|0
1653891510000|2022-05-30 06:18:30|33.15|30.75|33.2|30.8|33.2|30.8|33.15|30.75|0
1653891520000|2022-05-30 06:18:40|33.18|30.78|33.04|30.64|33.18|30.78|33.04|30.64|0
1653891530000|2022-05-30 06:18:50|33.1|30.7|33.09|30.69|33.1|30.7|33.09|30.69|0
1653891540000|2022-05-30 06:19:00|33.04|30.64|33.09|30.69|33.09|30.69|33.04|30.64|0
1653891550000|2022-05-30 06:19:10|33.15|30.75|33.04|30.64|33.15|30.75|33.04|30.64|0
1653891560000|2022-05-30 06:19:20|32.99|30.59|32.99|30.59|32.99|30.59|32.99|30.59|0
1653891570000|2022-05-30 06:19:30|32.93|30.53|32.78|30.38|32.93|30.53|32.78|30.38|0
1653891580000|2022-05-30 06:19:40|32.8|30.4|32.8|30.4|32.83|30.43|32.8|30.4|0
1653891590000|2022-05-30 06:19:50|32.72|30.32|32.78|30.38|32.78|30.38|32.72|30.32|0
1653891600000|2022-05-30 06:20:00|32.75|30.35|32.67|30.27|32.78|30.38|32.67|30.27|0
1653891610000|2022-05-30 06:20:10|32.64|30.24|32.83|30.43|32.83|30.43|32.64|30.24|0
1653891620000|2022-05-30 06:20:20|32.77|30.37|32.77|30.37|32.77|30.37|32.77|30.37|0
1653891630000|2022-05-30 06:20:30|32.75|30.35|32.83|30.43|32.83|30.43|32.75|30.35|0
1653891640000|2022-05-30 06:20:40|32.8|30.4|32.8|30.4|32.8|30.4|32.77|30.37|0
1653891650000|2022-05-30 06:20:50|32.77|30.37|32.7|30.3|32.77|30.37|32.7|30.3|0
1653891660000|2022-05-30 06:21:00|32.62|30.22|32.64|30.24|32.64|30.24|32.62|30.22|0
1653891670000|2022-05-30 06:21:10|32.62|30.22|32.64|30.24|32.64|30.24|32.62|30.22|0
1653891680000|2022-05-30 06:21:20|32.62|30.22|32.62|30.22|32.62|30.22|32.62|30.22|0
1653891690000|2022-05-30 06:21:30|32.64|30.24|32.67|30.27|32.67|30.27|32.64|30.24|0
1653891700000|2022-05-30 06:21:40|32.7|30.3|32.72|30.32|32.75|30.35|32.7|30.3|0
1653891710000|2022-05-30 06:21:50|32.75|30.35|32.77|30.37|32.77|30.37|32.72|30.32|0
1653891720000|2022-05-30 06:22:00|32.83|30.43|32.77|30.37|32.83|30.43|32.77|30.37|0
1653891730000|2022-05-30 06:22:10|32.83|30.43|32.88|30.48|32.88|30.48|32.83|30.43|0
1653891740000|2022-05-30 06:22:20|32.83|30.43|32.82|30.42|32.88|30.48|32.82|30.42|0
1653891750000|2022-05-30 06:22:30|32.85|30.45|33.42|31.02|33.42|31.02|32.85|30.45|0
1653891760000|2022-05-30 06:22:40|33.45|31.05|33.42|31.02|33.45|31.05|33.42|31.02|0
1653891770000|2022-05-30 06:22:50|33.45|31.05|33.48|31.08|33.48|31.08|33.45|31.05|0
1653891780000|2022-05-30 06:23:00|33.45|31.05|33.5|31.1|33.5|31.1|33.45|31.05|0
1653891790000|2022-05-30 06:23:10|33.47|31.07|33.47|31.07|33.47|31.07|33.47|31.07|0
1653891800000|2022-05-30 06:23:20|33.5|31.1|33.5|31.1|33.5|31.1|33.5|31.1|0
1653891810000|2022-05-30 06:23:30|33.42|31.02|33.37|30.97|33.42|31.02|33.37|30.97|0
1653891820000|2022-05-30 06:23:40|33.4|31|33.37|30.97|33.4|31|33.37|30.97|0
1653891830000|2022-05-30 06:23:50|33.42|31.02|33.37|30.97|33.42|31.02|33.37|30.97|0
1653891840000|2022-05-30 06:24:00|33.29|30.89|33.15|30.75|33.29|30.89|33.15|30.75|0
1653891850000|2022-05-30 06:24:10|33.05|30.65|33.1|30.7|33.1|30.7|33.05|30.65|0
1653891860000|2022-05-30 06:24:20|33.05|30.65|33.05|30.65|33.05|30.65|33.05|30.65|0
1653891870000|2022-05-30 06:24:30|33|30.6|32.94|30.54|33|30.6|32.94|30.54|0
1653891880000|2022-05-30 06:24:40|32.92|30.52|32.92|30.52|32.92|30.52|32.89|30.49|0
1653891890000|2022-05-30 06:24:50|32.94|30.54|32.94|30.54|32.94|30.54|32.94|30.54|0
1653891900000|2022-05-30 06:25:00|32.92|30.52|32.94|30.54|32.94|30.54|32.89|30.49|0
1653891920000|2022-05-30 06:25:20|32.99|30.59|32.99|30.59|32.99|30.59|32.99|30.59|0
1653891930000|2022-05-30 06:25:30|33.1|30.7|33.05|30.65|33.1|30.7|33.02|30.62|0
1653891950000|2022-05-30 06:25:50|32.99|30.59|33.05|30.65|33.05|30.65|32.99|30.59|0
1653891960000|2022-05-30 06:26:00|32.99|30.59|33.05|30.65|33.05|30.65|32.99|30.59|0
1653891970000|2022-05-30 06:26:10|33.1|30.7|33.1|30.7|33.1|30.7|33.1|30.7|0
1653891980000|2022-05-30 06:26:20|33.07|30.67|33.1|30.7|33.1|30.7|33.07|30.67|0
1653891990000|2022-05-30 06:26:30|33.07|30.67|33.15|30.75|33.15|30.75|33.07|30.67|0
1653892000000|2022-05-30 06:26:40|33.2|30.8|33.15|30.75|33.2|30.8|33.15|30.75|0
1653892010000|2022-05-30 06:26:50|33.2|30.8|33.18|30.78|33.2|30.8|33.18|30.78|0
1653892020000|2022-05-30 06:27:00|33.12|30.72|33.15|30.75|33.15|30.75|33.12|30.72|0
1653892030000|2022-05-30 06:27:10|33.12|30.72|33.15|30.75|33.15|30.75|33.12|30.72|0
1653892040000|2022-05-30 06:27:20|33.12|30.72|33.15|30.75|33.15|30.75|33.12|30.72|0
1653892050000|2022-05-30 06:27:30|33.12|30.72|33.15|30.75|33.15|30.75|33.12|30.72|0
1653892060000|2022-05-30 06:27:40|33.12|30.72|33.15|30.75|33.15|30.75|33.12|30.72|0
1653892080000|2022-05-30 06:28:00|33.12|30.72|33.1|30.7|33.12|30.72|33.1|30.7|0
1653892090000|2022-05-30 06:28:10|33.15|30.75|33.12|30.72|33.15|30.75|33.12|30.72|0
1653892100000|2022-05-30 06:28:20|33.15|30.75|33.18|30.78|33.18|30.78|33.12|30.72|0
1653892110000|2022-05-30 06:28:30|33.15|30.75|33.12|30.72|33.15|30.75|33.12|30.72|0
1653892120000|2022-05-30 06:28:40|33.15|30.75|33.23|30.83|33.25|30.85|33.15|30.75|0
1653956500000|2022-05-31 00:21:40|37.15|35.15|37.18|35.18|37.18|35.18|37.15|35.15|0
1653956510000|2022-05-31 00:21:50|37.15|35.15|37.68|35.68|37.68|35.68|37.15|35.15|0
1653956520000|2022-05-31 00:22:00|37.62|35.62|37.71|35.71|37.71|35.71|37.56|35.56|0
1653956530000|2022-05-31 00:22:10|37.68|35.68|37.68|35.68|37.68|35.68|37.62|35.62|0
1653956540000|2022-05-31 00:22:20|37.62|35.62|37.56|35.56|37.62|35.62|37.56|35.56|0
1653956550000|2022-05-31 00:22:30|37.59|35.59|37.56|35.56|37.65|35.65|37.56|35.56|0
1653956560000|2022-05-31 00:22:40|37.62|35.62|37.65|35.65|37.65|35.65|37.62|35.62|0
1653956570000|2022-05-31 00:22:50|37.62|35.62|37.62|35.62|37.62|35.62|37.59|35.59|0
1653956580000|2022-05-31 00:23:00|37.59|35.59|37.5|35.5|37.59|35.59|37.5|35.5|0
1653956590000|2022-05-31 00:23:10|37.56|35.56|37.74|35.74|37.74|35.74|37.56|35.56|0
1653956600000|2022-05-31 00:23:20|37.8|35.8|37.8|35.8|37.8|35.8|37.77|35.77|0
1653956610000|2022-05-31 00:23:30|37.74|35.74|37.8|35.8|37.8|35.8|37.74|35.74|0
1653956620000|2022-05-31 00:23:40|37.77|35.77|37.8|35.8|37.8|35.8|37.77|35.77|0
1653956630000|2022-05-31 00:23:50|37.77|35.77|37.77|35.77|37.77|35.77|37.74|35.74|0
1653956640000|2022-05-31 00:24:00|37.8|35.8|37.86|35.86|37.86|35.86|37.8|35.8|0
1653956650000|2022-05-31 00:24:10|37.8|35.8|37.86|35.86|37.92|35.92|37.8|35.8|0
1653956660000|2022-05-31 00:24:20|37.8|35.8|37.74|35.74|37.8|35.8|37.74|35.74|0
1653956690000|2022-05-31 00:24:50|37.8|35.8|37.68|35.68|37.8|35.8|37.68|35.68|0
1653956700000|2022-05-31 00:25:00|37.62|35.62|37.8|35.8|37.8|35.8|37.62|35.62|0
1653956710000|2022-05-31 00:25:10|37.77|35.77|37.68|35.68|37.77|35.77|37.68|35.68|0
1653956720000|2022-05-31 00:25:20|37.91|35.91|37.85|35.85|37.91|35.91|37.85|35.85|0
1653956730000|2022-05-31 00:25:30|37.89|35.89|38.09|36.09|38.09|36.09|37.89|35.89|0
1653956740000|2022-05-31 00:25:40|38.15|36.15|37.97|35.97|38.15|36.15|37.97|35.97|0
1653956750000|2022-05-31 00:25:50|38.03|36.03|37.97|35.97|38.03|36.03|37.97|35.97|0
1653956760000|2022-05-31 00:26:00|37.91|35.91|37.97|35.97|37.97|35.97|37.91|35.91|0
1653956770000|2022-05-31 00:26:10|37.94|35.94|37.91|35.91|37.94|35.94|37.91|35.91|0
1653956780000|2022-05-31 00:26:20|37.97|35.97|37.97|35.97|37.97|35.97|37.97|35.97|0
1653956790000|2022-05-31 00:26:30|38.03|36.03|38|36|38.03|36.03|38|36|0
1653956800000|2022-05-31 00:26:40|38.03|36.03|37.97|35.97|38.03|36.03|37.97|35.97|0
1653956810000|2022-05-31 00:26:50|37.91|35.91|38.03|36.03|38.03|36.03|37.91|35.91|0
1653956820000|2022-05-31 00:27:00|38.09|36.09|38.15|36.15|38.15|36.15|38.09|36.09|0
1653956830000|2022-05-31 00:27:10|38.09|36.09|38.18|36.18|38.18|36.18|38.09|36.09|0
1653956840000|2022-05-31 00:27:20|38.15|36.15|38.09|36.09|38.15|36.15|38.09|36.09|0
1653956850000|2022-05-31 00:27:30|38.15|36.15|38.15|36.15|38.15|36.15|38.15|36.15|0
1653956870000|2022-05-31 00:27:50|38.09|36.09|38.15|36.15|38.15|36.15|38.09|36.09|0
1653956880000|2022-05-31 00:28:00|38.21|36.21|38.12|36.12|38.21|36.21|38.12|36.12|0
1653956890000|2022-05-31 00:28:10|38.09|36.09|38.27|36.27|38.27|36.27|38.09|36.09|0
1653956900000|2022-05-31 00:28:20|38.39|36.39|38.21|36.21|38.39|36.39|38.21|36.21|0
1653956910000|2022-05-31 00:28:30|38.15|36.15|38.24|36.24|38.24|36.24|38.12|36.12|0
1653956920000|2022-05-31 00:28:40|38.27|36.27|38.15|36.15|38.27|36.27|38.15|36.15|0
1653956930000|2022-05-31 00:28:50|38.24|36.24|38.21|36.21|38.24|36.24|38.21|36.21|0
1653956940000|2022-05-31 00:29:00|38.15|36.15|38.15|36.15|38.15|36.15|38.15|36.15|0
1653956950000|2022-05-31 00:29:10|38.24|36.24|38.39|36.39|38.39|36.39|38.21|36.21|0
1653956960000|2022-05-31 00:29:20|38.27|36.27|38.21|36.21|38.27|36.27|38.21|36.21|0
1653956970000|2022-05-31 00:29:30|38.15|36.15|38.21|36.21|38.27|36.27|38.15|36.15|0
1653956980000|2022-05-31 00:29:40|38.27|36.27|38.48|36.48|38.48|36.48|38.27|36.27|0
1653956990000|2022-05-31 00:29:50|38.39|36.39|38.33|36.33|38.39|36.39|38.27|36.27|0
1653957000000|2022-05-31 00:30:00|38.42|36.42|38.39|36.39|38.42|36.42|38.39|36.39|0
1653957010000|2022-05-31 00:30:10|38.36|36.36|38.39|36.39|38.39|36.39|38.33|36.33|0
1653957020000|2022-05-31 00:30:20|38.42|36.42|38.45|36.45|38.45|36.45|38.42|36.42|0
1653957030000|2022-05-31 00:30:30|38.57|36.57|38.57|36.57|38.63|36.63|38.57|36.57|0
1653957040000|2022-05-31 00:30:40|38.63|36.63|38.63|36.63|38.63|36.63|38.57|36.57|0
1653957060000|2022-05-31 00:31:00|38.69|36.69|38.75|36.75|38.84|36.84|38.69|36.69|0
1653957070000|2022-05-31 00:31:10|39.05|37.05|38.93|36.93|39.05|37.05|38.87|36.87|0
1653957080000|2022-05-31 00:31:20|38.99|36.99|39.05|37.05|39.05|37.05|38.99|36.99|0
1653957090000|2022-05-31 00:31:30|39.18|37.18|39.05|37.05|39.18|37.18|39.05|37.05|0
1653957100000|2022-05-31 00:31:40|38.99|36.99|39.05|37.05|39.05|37.05|38.99|36.99|0
1653957110000|2022-05-31 00:31:50|39.02|37.02|39.27|37.27|39.27|37.27|38.99|36.99|0
1653957120000|2022-05-31 00:32:00|39.3|37.3|39.61|37.61|39.61|37.61|39.3|37.3|0
1653957130000|2022-05-31 00:32:10|39.36|37.36|39.24|37.24|39.36|37.36|39.21|37.21|0
1653957140000|2022-05-31 00:32:20|39.3|37.3|39.36|37.36|39.39|37.39|39.3|37.3|0
1653957150000|2022-05-31 00:32:30|39.39|37.39|39.39|37.39|39.42|37.42|39.39|37.39|0
1653957160000|2022-05-31 00:32:40|39.36|37.36|39.45|37.45|39.45|37.45|39.36|37.36|0
1653957170000|2022-05-31 00:32:50|39.36|37.36|39.54|37.54|39.54|37.54|39.36|37.36|0
1653957180000|2022-05-31 00:33:00|39.6|37.6|39.64|37.64|39.7|37.7|39.6|37.6|0
1653957190000|2022-05-31 00:33:10|39.67|37.67|39.79|37.79|39.79|37.79|39.67|37.67|0
1653957200000|2022-05-31 00:33:20|39.76|37.76|39.54|37.54|39.82|37.82|39.54|37.54|0
1653957210000|2022-05-31 00:33:30|39.48|37.48|39.48|37.48|39.54|37.54|39.48|37.48|0
1653969820000|2022-05-31 04:03:40|38.98|36.58|38.98|36.58|38.98|36.58|38.98|36.58|0
1653969830000|2022-05-31 04:03:50|39.04|36.64|39.04|36.64|39.04|36.64|39.04|36.64|0
1653969870000|2022-05-31 04:04:30|39.07|36.67|39.1|36.7|39.1|36.7|39.07|36.67|0
1653969880000|2022-05-31 04:04:40|39.07|36.67|39.07|36.67|39.07|36.67|39.07|36.67|0
1653969890000|2022-05-31 04:04:50|39.04|36.64|38.98|36.58|39.04|36.64|38.98|36.58|0
1653969900000|2022-05-31 04:05:00|39.01|36.61|38.98|36.58|39.01|36.61|38.98|36.58|0
1653969910000|2022-05-31 04:05:10|38.97|36.57|38.97|36.57|38.97|36.57|38.97|36.57|0
1653969920000|2022-05-31 04:05:20|38.95|36.55|38.95|36.55|38.95|36.55|38.95|36.55|0
1653969930000|2022-05-31 04:05:30|38.97|36.57|38.95|36.55|38.97|36.57|38.95|36.55|0
1653969940000|2022-05-31 04:05:40|38.91|36.51|38.91|36.51|38.91|36.51|38.91|36.51|0
1653969950000|2022-05-31 04:05:50|38.88|36.48|38.88|36.48|38.88|36.48|38.88|36.48|0
1653969960000|2022-05-31 04:06:00|38.85|36.45|38.73|36.33|38.85|36.45|38.73|36.33|0
1653969970000|2022-05-31 04:06:10|38.61|36.21|38.61|36.21|38.61|36.21|38.55|36.15|0
1653969980000|2022-05-31 04:06:20|38.55|36.15|38.58|36.18|38.61|36.21|38.55|36.15|0
1653969990000|2022-05-31 04:06:30|38.61|36.21|38.55|36.15|38.61|36.21|38.55|36.15|0
1653970000000|2022-05-31 04:06:40|38.52|36.12|38.49|36.09|38.55|36.15|38.49|36.09|0
1653970010000|2022-05-31 04:06:50|38.43|36.03|38.37|35.97|38.43|36.03|38.37|35.97|0
1653970020000|2022-05-31 04:07:00|38.34|35.94|38.52|36.12|38.52|36.12|38.34|35.94|0
1653970030000|2022-05-31 04:07:10|38.55|36.15|38.52|36.12|38.55|36.15|38.52|36.12|0
1653970040000|2022-05-31 04:07:20|38.49|36.09|38.55|36.15|38.55|36.15|38.49|36.09|0
1653970060000|2022-05-31 04:07:40|38.52|36.12|38.61|36.21|38.61|36.21|38.52|36.12|0
1653970070000|2022-05-31 04:07:50|38.55|36.15|38.55|36.15|38.55|36.15|38.55|36.15|0
1653970080000|2022-05-31 04:08:00|38.58|36.18|38.58|36.18|38.58|36.18|38.58|36.18|0
1653970090000|2022-05-31 04:08:10|38.61|36.21|38.61|36.21|38.61|36.21|38.61|36.21|0
1653970100000|2022-05-31 04:08:20|38.67|36.27|38.73|36.33|38.73|36.33|38.67|36.27|0
1653970110000|2022-05-31 04:08:30|38.67|36.27|38.67|36.27|38.67|36.27|38.67|36.27|0
1653970130000|2022-05-31 04:08:50|38.66|36.26|38.73|36.33|38.73|36.33|38.66|36.26|0
1653970140000|2022-05-31 04:09:00|38.7|36.3|38.73|36.33|38.73|36.33|38.7|36.3|0
1653970150000|2022-05-31 04:09:10|38.7|36.3|38.76|36.36|38.76|36.36|38.7|36.3|0
1653970160000|2022-05-31 04:09:20|38.79|36.39|38.79|36.39|38.79|36.39|38.79|36.39|0
1653970170000|2022-05-31 04:09:30|38.72|36.32|38.76|36.36|38.76|36.36|38.72|36.32|0
1653970180000|2022-05-31 04:09:40|38.6|36.2|38.6|36.2|38.63|36.23|38.6|36.2|0
1653970200000|2022-05-31 04:10:00|38.54|36.14|38.6|36.2|38.6|36.2|38.54|36.14|0
1653970210000|2022-05-31 04:10:10|38.63|36.23|38.6|36.2|38.63|36.23|38.6|36.2|0
1653970220000|2022-05-31 04:10:20|38.63|36.23|38.6|36.2|38.63|36.23|38.6|36.2|0
1653970250000|2022-05-31 04:10:50|38.57|36.17|38.57|36.17|38.6|36.2|38.57|36.17|0
1653970260000|2022-05-31 04:11:00|38.6|36.2|38.66|36.26|38.66|36.26|38.6|36.2|0
1653970280000|2022-05-31 04:11:20|38.69|36.29|38.66|36.26|38.69|36.29|38.63|36.23|0
1653970290000|2022-05-31 04:11:30|38.72|36.32|38.78|36.38|38.78|36.38|38.72|36.32|0
1653970300000|2022-05-31 04:11:40|38.75|36.35|38.75|36.35|38.75|36.35|38.75|36.35|0
1653970310000|2022-05-31 04:11:50|38.78|36.38|38.78|36.38|38.78|36.38|38.78|36.38|0
1653970320000|2022-05-31 04:12:00|38.75|36.35|38.78|36.38|38.78|36.38|38.75|36.35|0
1653970330000|2022-05-31 04:12:10|38.84|36.44|38.84|36.44|38.84|36.44|38.81|36.41|0
1653970340000|2022-05-31 04:12:20|38.81|36.41|38.78|36.38|38.81|36.41|38.78|36.38|0
1653970350000|2022-05-31 04:12:30|38.81|36.41|38.81|36.41|38.81|36.41|38.81|36.41|0
1653970360000|2022-05-31 04:12:40|38.84|36.44|38.84|36.44|38.84|36.44|38.84|36.44|0
1653970370000|2022-05-31 04:12:50|38.78|36.38|38.81|36.41|38.81|36.41|38.78|36.38|0
1653970380000|2022-05-31 04:13:00|38.78|36.38|38.75|36.35|38.78|36.38|38.75|36.35|0
1653970390000|2022-05-31 04:13:10|38.72|36.32|38.72|36.32|38.72|36.32|38.72|36.32|0
1653970430000|2022-05-31 04:13:50|38.75|36.35|38.66|36.26|38.75|36.35|38.66|36.26|0
1653970440000|2022-05-31 04:14:00|38.72|36.32|38.72|36.32|38.72|36.32|38.72|36.32|0
1653970450000|2022-05-31 04:14:10|38.69|36.29|38.69|36.29|38.69|36.29|38.69|36.29|0
1653970460000|2022-05-31 04:14:20|38.72|36.32|38.72|36.32|38.72|36.32|38.69|36.29|0
1653970480000|2022-05-31 04:14:40|38.75|36.35|38.78|36.38|38.78|36.38|38.75|36.35|0
1653970500000|2022-05-31 04:15:00|38.72|36.32|38.75|36.35|38.75|36.35|38.72|36.32|0
1653970510000|2022-05-31 04:15:10|38.78|36.38|38.78|36.38|38.78|36.38|38.78|36.38|0
1653970520000|2022-05-31 04:15:20|38.84|36.44|38.84|36.44|38.84|36.44|38.84|36.44|0
1653970530000|2022-05-31 04:15:30|38.87|36.47|38.81|36.41|38.87|36.47|38.81|36.41|0
1653970540000|2022-05-31 04:15:40|38.78|36.38|38.78|36.38|38.78|36.38|38.78|36.38|0
1653970560000|2022-05-31 04:16:00|38.77|36.37|38.77|36.37|38.77|36.37|38.77|36.37|0
1653970580000|2022-05-31 04:16:20|38.84|36.44|38.84|36.44|38.84|36.44|38.84|36.44|0
1653970590000|2022-05-31 04:16:30|38.9|36.5|38.9|36.5|38.9|36.5|38.9|36.5|0
1653970600000|2022-05-31 04:16:40|38.96|36.56|38.93|36.53|38.96|36.56|38.93|36.53|0
1653970610000|2022-05-31 04:16:50|38.9|36.5|39.02|36.62|39.02|36.62|38.9|36.5|0
1653970620000|2022-05-31 04:17:00|38.96|36.56|38.93|36.53|38.96|36.56|38.93|36.53|0
1653970630000|2022-05-31 04:17:10|38.96|36.56|38.96|36.56|38.96|36.56|38.96|36.56|0
1653970640000|2022-05-31 04:17:20|38.89|36.49|38.89|36.49|38.89|36.49|38.89|36.49|0
1653970650000|2022-05-31 04:17:30|38.96|36.56|38.99|36.59|38.99|36.59|38.96|36.56|0
1653970660000|2022-05-31 04:17:40|39.02|36.62|38.93|36.53|39.02|36.62|38.93|36.53|0
1653970670000|2022-05-31 04:17:50|38.89|36.49|38.89|36.49|38.89|36.49|38.89|36.49|0
1653970680000|2022-05-31 04:18:00|38.83|36.43|38.95|36.55|38.95|36.55|38.83|36.43|0
1653970710000|2022-05-31 04:18:30|38.99|36.59|38.99|36.59|38.99|36.59|38.99|36.59|0
1653970720000|2022-05-31 04:18:40|39.01|36.61|39.01|36.61|39.01|36.61|38.99|36.59|0
1653970740000|2022-05-31 04:19:00|38.95|36.55|38.95|36.55|38.95|36.55|38.95|36.55|0
1653970750000|2022-05-31 04:19:10|38.98|36.58|38.89|36.49|38.98|36.58|38.89|36.49|0
1653970760000|2022-05-31 04:19:20|38.95|36.55|38.95|36.55|38.95|36.55|38.95|36.55|0
1653970780000|2022-05-31 04:19:40|38.92|36.52|38.95|36.55|38.95|36.55|38.92|36.52|0
1653970800000|2022-05-31 04:20:00|38.89|36.49|38.89|36.49|38.89|36.49|38.89|36.49|0
1653970820000|2022-05-31 04:20:20|38.95|36.55|38.89|36.49|38.95|36.55|38.89|36.49|0
1653970830000|2022-05-31 04:20:30|38.95|36.55|38.92|36.52|38.95|36.55|38.92|36.52|0
1653970840000|2022-05-31 04:20:40|38.95|36.55|38.95|36.55|38.95|36.55|38.95|36.55|0
1653970850000|2022-05-31 04:20:50|39.01|36.61|38.95|36.55|39.01|36.61|38.95|36.55|0
1653970880000|2022-05-31 04:21:20|38.98|36.58|38.98|36.58|38.98|36.58|38.98|36.58|0
1653970890000|2022-05-31 04:21:30|39.01|36.61|39.01|36.61|39.01|36.61|39.01|36.61|0
1653970900000|2022-05-31 04:21:40|39.07|36.67|39.1|36.7|39.1|36.7|39.07|36.67|0
1653970910000|2022-05-31 04:21:50|39.13|36.73|39.13|36.73|39.13|36.73|39.13|36.73|0
1653970930000|2022-05-31 04:22:10|39.19|36.79|39.19|36.79|39.29|36.89|39.19|36.79|0
1653970980000|2022-05-31 04:23:00|39.22|36.82|39.22|36.82|39.22|36.82|39.22|36.82|0
1653970990000|2022-05-31 04:23:10|39.25|36.85|39.25|36.85|39.28|36.88|39.25|36.85|0
1653971000000|2022-05-31 04:23:20|39.28|36.88|39.28|36.88|39.28|36.88|39.28|36.88|0
1653971010000|2022-05-31 04:23:30|39.25|36.85|39.25|36.85|39.25|36.85|39.25|36.85|0
1653971020000|2022-05-31 04:23:40|39.19|36.79|39.16|36.76|39.19|36.79|39.13|36.73|0
1653971030000|2022-05-31 04:23:50|39.13|36.73|39.13|36.73|39.13|36.73|39.13|36.73|0
1653971040000|2022-05-31 04:24:00|39.25|36.85|39.31|36.91|39.31|36.91|39.25|36.85|0
1653971050000|2022-05-31 04:24:10|39.37|36.97|39.41|37.01|39.41|37.01|39.37|36.97|0
1653971060000|2022-05-31 04:24:20|39.37|36.97|39.31|36.91|39.37|36.97|39.31|36.91|0
1653971070000|2022-05-31 04:24:30|39.37|36.97|39.5|37.1|39.5|37.1|39.37|36.97|0
1653971080000|2022-05-31 04:24:40|39.37|36.97|39.37|36.97|39.43|37.03|39.37|36.97|0
1653971090000|2022-05-31 04:24:50|39.4|37|39.43|37.03|39.43|37.03|39.4|37|0
1653971100000|2022-05-31 04:25:00|39.5|37.1|39.43|37.03|39.5|37.1|39.43|37.03|0
1653971110000|2022-05-31 04:25:10|39.47|37.07|39.43|37.03|39.5|37.1|39.43|37.03|0
1653971120000|2022-05-31 04:25:20|39.4|37|39.37|36.97|39.4|37|39.37|36.97|0
1653971130000|2022-05-31 04:25:30|39.31|36.91|39.4|37|39.4|37|39.31|36.91|0
1653971140000|2022-05-31 04:25:40|39.34|36.94|39.34|36.94|39.34|36.94|39.34|36.94|0
1653971150000|2022-05-31 04:25:50|39.37|36.97|39.37|36.97|39.37|36.97|39.37|36.97|0
1653971160000|2022-05-31 04:26:00|39.43|37.03|39.43|37.03|39.43|37.03|39.43|37.03|0
1653971170000|2022-05-31 04:26:10|39.37|36.97|39.37|36.97|39.4|37|39.37|36.97|0
1653971180000|2022-05-31 04:26:20|39.4|37|39.37|36.97|39.4|37|39.37|36.97|0
1653971190000|2022-05-31 04:26:30|39.34|36.94|39.34|36.94|39.34|36.94|39.34|36.94|0
1653971200000|2022-05-31 04:26:40|39.31|36.91|39.31|36.91|39.31|36.91|39.31|36.91|0
1653971210000|2022-05-31 04:26:50|39.25|36.85|39.25|36.85|39.25|36.85|39.25|36.85|0
1653971250000|2022-05-31 04:27:30|39.31|36.91|39.31|36.91|39.31|36.91|39.31|36.91|0
1653971260000|2022-05-31 04:27:40|39.25|36.85|39.25|36.85|39.25|36.85|39.25|36.85|0
1653971270000|2022-05-31 04:27:50|39.28|36.88|39.31|36.91|39.31|36.91|39.28|36.88|0
1653971280000|2022-05-31 04:28:00|39.34|36.94|39.24|36.84|39.34|36.94|39.24|36.84|0
1653971290000|2022-05-31 04:28:10|39.18|36.78|39.18|36.78|39.18|36.78|39.18|36.78|0
1653971300000|2022-05-31 04:28:20|39.15|36.75|39.12|36.72|39.15|36.75|39.12|36.72|0
1653971310000|2022-05-31 04:28:30|39.18|36.78|39.18|36.78|39.18|36.78|39.18|36.78|0
1653971320000|2022-05-31 04:28:40|39.15|36.75|39.15|36.75|39.15|36.75|39.15|36.75|0
1653971330000|2022-05-31 04:28:50|39.12|36.72|39.15|36.75|39.15|36.75|39.12|36.72|0
1653971340000|2022-05-31 04:29:00|39.12|36.72|39.12|36.72|39.12|36.72|39.12|36.72|0
1653971350000|2022-05-31 04:29:10|39.15|36.75|39.12|36.72|39.15|36.75|39.12|36.72|0
1653971360000|2022-05-31 04:29:20|39.18|36.78|39.18|36.78|39.18|36.78|39.18|36.78|0
1653971370000|2022-05-31 04:29:30|39.15|36.75|39.18|36.78|39.18|36.78|39.15|36.75|0
1653971380000|2022-05-31 04:29:40|39.12|36.72|39.12|36.72|39.18|36.78|39.12|36.72|0
1653971390000|2022-05-31 04:29:50|39.06|36.66|38.94|36.54|39.06|36.66|38.94|36.54|0
1653971400000|2022-05-31 04:30:00|38.81|36.41|39.18|36.78|39.18|36.78|38.81|36.41|0
1653971410000|2022-05-31 04:30:10|39.15|36.75|39|36.6|39.15|36.75|39|36.6|0
1653971420000|2022-05-31 04:30:20|38.94|36.54|38.93|36.53|38.94|36.54|38.87|36.47|0
1653971430000|2022-05-31 04:30:30|38.87|36.47|38.81|36.41|38.87|36.47|38.81|36.41|0
1653971440000|2022-05-31 04:30:40|38.84|36.44|38.75|36.35|38.84|36.44|38.69|36.29|0
1653971450000|2022-05-31 04:30:50|38.72|36.32|38.69|36.29|38.72|36.32|38.69|36.29|0
1653971470000|2022-05-31 04:31:10|38.63|36.23|38.63|36.23|38.63|36.23|38.63|36.23|0
1653971480000|2022-05-31 04:31:20|38.6|36.2|38.69|36.29|38.69|36.29|38.6|36.2|0
1653971490000|2022-05-31 04:31:30|38.63|36.23|38.6|36.2|38.63|36.23|38.57|36.17|0
1653971500000|2022-05-31 04:31:40|38.57|36.17|38.72|36.32|38.75|36.35|38.57|36.17|0
1653971510000|2022-05-31 04:31:50|38.75|36.35|38.72|36.32|38.75|36.35|38.72|36.32|0
1653971520000|2022-05-31 04:32:00|38.69|36.29|38.72|36.32|38.72|36.32|38.69|36.29|0
1653971530000|2022-05-31 04:32:10|38.75|36.35|38.75|36.35|38.75|36.35|38.75|36.35|0
1653971540000|2022-05-31 04:32:20|38.69|36.29|38.78|36.38|38.78|36.38|38.69|36.29|0
1653971550000|2022-05-31 04:32:30|38.81|36.41|38.81|36.41|38.81|36.41|38.81|36.41|0
1653971560000|2022-05-31 04:32:40|38.9|36.5|38.93|36.53|38.93|36.53|38.9|36.5|0
1653971580000|2022-05-31 04:33:00|38.96|36.56|38.99|36.59|38.99|36.59|38.93|36.53|0
1653971590000|2022-05-31 04:33:10|38.93|36.53|38.87|36.47|38.93|36.53|38.87|36.47|0
1653971600000|2022-05-31 04:33:20|38.81|36.41|38.9|36.5|38.9|36.5|38.81|36.41|0
1653971610000|2022-05-31 04:33:30|38.87|36.47|38.81|36.41|38.87|36.47|38.81|36.41|0
1653971620000|2022-05-31 04:33:40|38.75|36.35|38.75|36.35|38.75|36.35|38.75|36.35|0
1653971630000|2022-05-31 04:33:50|38.78|36.38|38.84|36.44|38.84|36.44|38.78|36.38|0
1653971640000|2022-05-31 04:34:00|38.87|36.47|38.84|36.44|38.87|36.47|38.84|36.44|0
1653971650000|2022-05-31 04:34:10|38.87|36.47|38.93|36.53|38.93|36.53|38.87|36.47|0
1653971660000|2022-05-31 04:34:20|38.96|36.56|38.93|36.53|38.96|36.56|38.93|36.53|0
1653971670000|2022-05-31 04:34:30|38.99|36.59|38.99|36.59|38.99|36.59|38.99|36.59|0
1653971680000|2022-05-31 04:34:40|38.87|36.47|38.87|36.47|38.9|36.5|38.87|36.47|0
1653971690000|2022-05-31 04:34:50|38.9|36.5|38.9|36.5|38.9|36.5|38.9|36.5|0
1653971720000|2022-05-31 04:35:20|38.93|36.53|38.93|36.53|38.93|36.53|38.93|36.53|0
1653971730000|2022-05-31 04:35:30|38.9|36.5|38.87|36.47|38.9|36.5|38.87|36.47|0
1653971740000|2022-05-31 04:35:40|38.9|36.5|38.87|36.47|38.9|36.5|38.87|36.47|0
1653971750000|2022-05-31 04:35:50|38.8|36.4|38.8|36.4|38.8|36.4|38.8|36.4|0
1653971760000|2022-05-31 04:36:00|38.74|36.34|38.74|36.34|38.74|36.34|38.74|36.34|0
1653971770000|2022-05-31 04:36:10|38.71|36.31|38.74|36.34|38.74|36.34|38.71|36.31|0
1653971780000|2022-05-31 04:36:20|38.77|36.37|38.8|36.4|38.8|36.4|38.74|36.34|0
1653971790000|2022-05-31 04:36:30|38.84|36.44|38.77|36.37|38.84|36.44|38.77|36.37|0
1653971800000|2022-05-31 04:36:40|38.8|36.4|38.86|36.46|38.9|36.5|38.8|36.4|0
1653971810000|2022-05-31 04:36:50|38.92|36.52|38.99|36.59|38.99|36.59|38.92|36.52|0
1653971820000|2022-05-31 04:37:00|39.05|36.65|39.23|36.83|39.23|36.83|39.05|36.65|0
1653971830000|2022-05-31 04:37:10|39.14|36.74|39.17|36.77|39.17|36.77|39.11|36.71|0
1653971840000|2022-05-31 04:37:20|39.11|36.71|39.11|36.71|39.11|36.71|39.05|36.65|0
1653971850000|2022-05-31 04:37:30|39.14|36.74|39.08|36.68|39.14|36.74|39.08|36.68|0
1653971860000|2022-05-31 04:37:40|39.11|36.71|39.11|36.71|39.14|36.74|39.11|36.71|0
1653971870000|2022-05-31 04:37:50|39.17|36.77|39.11|36.71|39.17|36.77|39.11|36.71|0
1653971880000|2022-05-31 04:38:00|39.17|36.77|39.17|36.77|39.17|36.77|39.17|36.77|0
1653971890000|2022-05-31 04:38:10|39.11|36.71|38.95|36.55|39.11|36.71|38.95|36.55|0
1653971900000|2022-05-31 04:38:20|38.98|36.58|38.92|36.52|38.98|36.58|38.92|36.52|0
1653971910000|2022-05-31 04:38:30|38.86|36.46|38.92|36.52|38.92|36.52|38.86|36.46|0
1653971920000|2022-05-31 04:38:40|38.95|36.55|38.95|36.55|38.95|36.55|38.92|36.52|0
1653971930000|2022-05-31 04:38:50|38.98|36.58|38.98|36.58|39.04|36.64|38.98|36.58|0
1653971940000|2022-05-31 04:39:00|38.95|36.55|38.95|36.55|38.95|36.55|38.95|36.55|0
1653971970000|2022-05-31 04:39:30|38.92|36.52|38.92|36.52|38.92|36.52|38.92|36.52|0
1653971980000|2022-05-31 04:39:40|38.86|36.46|38.95|36.55|38.95|36.55|38.86|36.46|0
1653971990000|2022-05-31 04:39:50|38.98|36.58|38.95|36.55|38.98|36.58|38.95|36.55|0
1653972000000|2022-05-31 04:40:00|38.89|36.49|38.92|36.52|38.92|36.52|38.89|36.49|0
1653972010000|2022-05-31 04:40:10|38.86|36.46|38.86|36.46|38.89|36.49|38.86|36.46|0
1653972030000|2022-05-31 04:40:30|38.92|36.52|38.95|36.55|38.98|36.58|38.92|36.52|0
1653972040000|2022-05-31 04:40:40|38.89|36.49|38.89|36.49|38.89|36.49|38.89|36.49|0
1653972050000|2022-05-31 04:40:50|38.95|36.55|38.95|36.55|38.95|36.55|38.95|36.55|0
1653972060000|2022-05-31 04:41:00|38.89|36.49|39.01|36.61|39.01|36.61|38.89|36.49|0
1653972070000|2022-05-31 04:41:10|38.98|36.58|39.07|36.67|39.07|36.67|38.98|36.58|0
1653972090000|2022-05-31 04:41:30|39.04|36.64|39.04|36.64|39.04|36.64|39.04|36.64|0
1653972100000|2022-05-31 04:41:40|39.07|36.67|39.1|36.7|39.1|36.7|39.07|36.67|0
1653972110000|2022-05-31 04:41:50|39.07|36.67|39.07|36.67|39.07|36.67|39.07|36.67|0
1653972120000|2022-05-31 04:42:00|39.04|36.64|39.07|36.67|39.07|36.67|39.04|36.64|0
1653972130000|2022-05-31 04:42:10|39.1|36.7|39.1|36.7|39.13|36.73|39.1|36.7|0
1653972140000|2022-05-31 04:42:20|39.13|36.73|39.13|36.73|39.13|36.73|39.13|36.73|0
1653972150000|2022-05-31 04:42:30|39.16|36.76|39.04|36.64|39.16|36.76|39.04|36.64|0
1653972160000|2022-05-31 04:42:40|39.07|36.67|39.04|36.64|39.07|36.67|39.04|36.64|0
1653972190000|2022-05-31 04:43:10|39.01|36.61|39.01|36.61|39.01|36.61|39.01|36.61|0
1653972200000|2022-05-31 04:43:20|39.04|36.64|39.04|36.64|39.04|36.64|39.04|36.64|0
1653972220000|2022-05-31 04:43:40|38.97|36.57|38.91|36.51|38.97|36.57|38.91|36.51|0
1653972230000|2022-05-31 04:43:50|38.97|36.57|38.91|36.51|38.97|36.57|38.91|36.51|0
1653972240000|2022-05-31 04:44:00|38.97|36.57|38.97|36.57|38.97|36.57|38.94|36.54|0
1653972250000|2022-05-31 04:44:10|38.94|36.54|38.91|36.51|38.94|36.54|38.91|36.51|0
1653972260000|2022-05-31 04:44:20|38.94|36.54|38.91|36.51|38.97|36.57|38.91|36.51|0
1653972270000|2022-05-31 04:44:30|38.79|36.39|38.79|36.39|38.82|36.42|38.79|36.39|0
1653972280000|2022-05-31 04:44:40|38.85|36.45|38.82|36.42|38.85|36.45|38.79|36.39|0
1653972290000|2022-05-31 04:44:50|38.85|36.45|38.85|36.45|38.85|36.45|38.85|36.45|0
1653972310000|2022-05-31 04:45:10|38.94|36.54|38.94|36.54|38.97|36.57|38.94|36.54|0
1653972320000|2022-05-31 04:45:20|38.91|36.51|38.91|36.51|38.91|36.51|38.91|36.51|0
1653972340000|2022-05-31 04:45:40|38.97|36.57|38.97|36.57|39|36.6|38.97|36.57|0
1653972350000|2022-05-31 04:45:50|38.91|36.51|38.88|36.48|38.91|36.51|38.88|36.48|0
1653972360000|2022-05-31 04:46:00|38.91|36.51|38.91|36.51|38.91|36.51|38.91|36.51|0
1653972410000|2022-05-31 04:46:50|38.97|36.57|38.79|36.39|38.97|36.57|38.79|36.39|0
1653972420000|2022-05-31 04:47:00|38.85|36.45|38.85|36.45|38.85|36.45|38.85|36.45|0
1653972430000|2022-05-31 04:47:10|38.82|36.42|38.82|36.42|38.85|36.45|38.82|36.42|0
1653972440000|2022-05-31 04:47:20|38.85|36.45|38.82|36.42|38.85|36.45|38.79|36.39|0
1653972450000|2022-05-31 04:47:30|38.79|36.39|38.79|36.39|38.79|36.39|38.79|36.39|0
1653972460000|2022-05-31 04:47:40|38.85|36.45|38.79|36.39|38.85|36.45|38.79|36.39|0
1653972480000|2022-05-31 04:48:00|38.72|36.32|38.79|36.39|38.79|36.39|38.72|36.32|0
1653972490000|2022-05-31 04:48:10|38.78|36.38|38.85|36.45|38.85|36.45|38.78|36.38|0
1653972500000|2022-05-31 04:48:20|38.82|36.42|38.78|36.38|38.82|36.42|38.78|36.38|0
1653972510000|2022-05-31 04:48:30|38.82|36.42|38.82|36.42|38.82|36.42|38.82|36.42|0
1653972520000|2022-05-31 04:48:40|38.78|36.38|38.75|36.35|38.78|36.38|38.72|36.32|0
1653972530000|2022-05-31 04:48:50|38.72|36.32|38.75|36.35|38.78|36.38|38.72|36.32|0
1653972540000|2022-05-31 04:49:00|38.72|36.32|38.72|36.32|38.78|36.38|38.72|36.32|0
1653972550000|2022-05-31 04:49:10|38.66|36.26|38.78|36.38|38.78|36.38|38.66|36.26|0
1653972560000|2022-05-31 04:49:20|38.75|36.35|38.78|36.38|38.78|36.38|38.75|36.35|0
1653972570000|2022-05-31 04:49:30|38.81|36.41|38.78|36.38|38.81|36.41|38.78|36.38|0
1653972580000|2022-05-31 04:49:40|38.81|36.41|38.84|36.44|38.84|36.44|38.81|36.41|0
1653972590000|2022-05-31 04:49:50|38.72|36.32|38.75|36.35|38.75|36.35|38.72|36.32|0
1653972600000|2022-05-31 04:50:00|38.69|36.29|38.69|36.29|38.69|36.29|38.66|36.26|0
1653972610000|2022-05-31 04:50:10|38.66|36.26|38.81|36.41|38.81|36.41|38.66|36.26|0
1653972620000|2022-05-31 04:50:20|38.72|36.32|38.78|36.38|38.78|36.38|38.72|36.32|0
1653972630000|2022-05-31 04:50:30|38.72|36.32|38.72|36.32|38.75|36.35|38.72|36.32|0
1653972640000|2022-05-31 04:50:40|38.78|36.38|38.75|36.35|38.78|36.38|38.75|36.35|0
1653972650000|2022-05-31 04:50:50|38.72|36.32|38.72|36.32|38.72|36.32|38.72|36.32|0
1653972670000|2022-05-31 04:51:10|38.66|36.26|38.66|36.26|38.66|36.26|38.66|36.26|0
1653972700000|2022-05-31 04:51:40|38.63|36.23|38.51|36.11|38.63|36.23|38.51|36.11|0
1653972710000|2022-05-31 04:51:50|38.78|36.38|38.72|36.32|38.78|36.38|38.72|36.32|0
1653972720000|2022-05-31 04:52:00|38.69|36.29|38.69|36.29|38.69|36.29|38.69|36.29|0
1653972730000|2022-05-31 04:52:10|38.66|36.26|38.66|36.26|38.66|36.26|38.66|36.26|0
1653972740000|2022-05-31 04:52:20|38.69|36.29|38.69|36.29|38.69|36.29|38.69|36.29|0
1653972750000|2022-05-31 04:52:30|38.66|36.26|38.6|36.2|38.66|36.26|38.6|36.2|0
1653972760000|2022-05-31 04:52:40|38.57|36.17|38.6|36.2|38.6|36.2|38.57|36.17|0
1653972770000|2022-05-31 04:52:50|38.57|36.17|38.6|36.2|38.6|36.2|38.57|36.17|0
1653972780000|2022-05-31 04:53:00|38.53|36.13|38.53|36.13|38.53|36.13|38.53|36.13|0
1653972790000|2022-05-31 04:53:10|38.47|36.07|38.51|36.11|38.53|36.13|38.47|36.07|0
1653972800000|2022-05-31 04:53:20|38.53|36.13|38.5|36.1|38.53|36.13|38.47|36.07|0
1653972810000|2022-05-31 04:53:30|38.47|36.07|38.41|36.01|38.47|36.07|38.41|36.01|0
1653972820000|2022-05-31 04:53:40|38.44|36.04|38.41|36.01|38.44|36.04|38.41|36.01|0
1653972830000|2022-05-31 04:53:50|38.44|36.04|38.47|36.07|38.47|36.07|38.44|36.04|0
1653972840000|2022-05-31 04:54:00|38.44|36.04|38.41|36.01|38.44|36.04|38.41|36.01|0
1653972860000|2022-05-31 04:54:20|38.47|36.07|38.47|36.07|38.47|36.07|38.47|36.07|0
1653972870000|2022-05-31 04:54:30|38.5|36.1|38.53|36.13|38.53|36.13|38.5|36.1|0
1653972880000|2022-05-31 04:54:40|38.47|36.07|38.47|36.07|38.47|36.07|38.47|36.07|0
1653972890000|2022-05-31 04:54:50|38.5|36.1|38.5|36.1|38.5|36.1|38.5|36.1|0
1653972900000|2022-05-31 04:55:00|38.53|36.13|38.56|36.16|38.56|36.16|38.53|36.13|0
1653972910000|2022-05-31 04:55:10|38.53|36.13|38.56|36.16|38.56|36.16|38.53|36.13|0
1653972920000|2022-05-31 04:55:20|38.53|36.13|38.59|36.19|38.59|36.19|38.53|36.13|0
1653972930000|2022-05-31 04:55:30|38.65|36.25|38.68|36.28|38.68|36.28|38.65|36.25|0
1653972940000|2022-05-31 04:55:40|38.65|36.25|38.56|36.16|38.65|36.25|38.56|36.16|0
1653972950000|2022-05-31 04:55:50|38.53|36.13|38.62|36.22|38.62|36.22|38.53|36.13|0
1653972960000|2022-05-31 04:56:00|38.65|36.25|38.65|36.25|38.65|36.25|38.65|36.25|0
1653972980000|2022-05-31 04:56:20|38.71|36.31|38.68|36.28|38.71|36.31|38.65|36.25|0
1653972990000|2022-05-31 04:56:30|38.71|36.31|38.74|36.34|38.74|36.34|38.71|36.31|0
1653973000000|2022-05-31 04:56:40|38.71|36.31|38.74|36.34|38.74|36.34|38.71|36.31|0
1653973010000|2022-05-31 04:56:50|38.71|36.31|38.71|36.31|38.71|36.31|38.71|36.31|0
1653973020000|2022-05-31 04:57:00|38.74|36.34|38.8|36.4|38.8|36.4|38.74|36.34|0
1653973030000|2022-05-31 04:57:10|38.77|36.37|38.8|36.4|38.8|36.4|38.77|36.37|0
1653973040000|2022-05-31 04:57:20|38.83|36.43|38.77|36.37|38.83|36.43|38.77|36.37|0
1653973060000|2022-05-31 04:57:40|38.74|36.34|38.74|36.34|38.74|36.34|38.74|36.34|0
1653973070000|2022-05-31 04:57:50|38.71|36.31|38.71|36.31|38.71|36.31|38.71|36.31|0
1653973090000|2022-05-31 04:58:10|38.65|36.25|38.62|36.22|38.65|36.25|38.62|36.22|0
1653973100000|2022-05-31 04:58:20|38.56|36.16|38.53|36.13|38.56|36.16|38.53|36.13|0
1653973110000|2022-05-31 04:58:30|38.56|36.16|38.59|36.19|38.59|36.19|38.47|36.07|0
1653973120000|2022-05-31 04:58:40|38.68|36.28|38.59|36.19|38.68|36.28|38.59|36.19|0
1653973130000|2022-05-31 04:58:50|38.62|36.22|38.65|36.25|38.65|36.25|38.62|36.22|0
1653973140000|2022-05-31 04:59:00|38.68|36.28|38.77|36.37|38.77|36.37|38.68|36.28|0
1653973150000|2022-05-31 04:59:10|38.71|36.31|38.68|36.28|38.71|36.31|38.68|36.28|0
1653973160000|2022-05-31 04:59:20|38.65|36.25|38.71|36.31|38.71|36.31|38.65|36.25|0
1653973170000|2022-05-31 04:59:30|38.68|36.28|38.68|36.28|38.68|36.28|38.68|36.28|0
1653973180000|2022-05-31 04:59:40|38.65|36.25|38.58|36.18|38.65|36.25|38.58|36.18|0
1653973190000|2022-05-31 04:59:50|38.64|36.24|38.64|36.24|38.64|36.24|38.58|36.18|0
1653973200000|2022-05-31 05:00:00|38.52|36.12|38.52|36.12|38.58|36.18|38.46|36.06|0
1653973210000|2022-05-31 05:00:10|38.46|36.06|38.46|36.06|38.49|36.09|38.46|36.06|0
1653973220000|2022-05-31 05:00:20|38.49|36.09|38.49|36.09|38.52|36.12|38.46|36.06|0
1653973230000|2022-05-31 05:00:30|38.46|36.06|38.4|36|38.46|36.06|38.4|36|0
1653973240000|2022-05-31 05:00:40|38.37|35.97|38.4|36|38.4|36|38.37|35.97|0
1653973250000|2022-05-31 05:00:50|38.37|35.97|38.43|36.03|38.43|36.03|38.37|35.97|0
1653973260000|2022-05-31 05:01:00|38.4|36|38.4|36|38.4|36|38.34|35.94|0
1653973270000|2022-05-31 05:01:10|38.46|36.06|38.52|36.12|38.52|36.12|38.46|36.06|0
1653973280000|2022-05-31 05:01:20|38.55|36.15|38.49|36.09|38.55|36.15|38.49|36.09|0
1653973290000|2022-05-31 05:01:30|38.46|36.06|38.46|36.06|38.52|36.12|38.46|36.06|0
1653973300000|2022-05-31 05:01:40|38.4|36|38.4|36|38.4|36|38.4|36|0
1653973310000|2022-05-31 05:01:50|38.34|35.94|38.34|35.94|38.34|35.94|38.34|35.94|0
1653973320000|2022-05-31 05:02:00|38.28|35.88|38.22|35.82|38.28|35.88|38.22|35.82|0
1653973330000|2022-05-31 05:02:10|38.28|35.88|38.34|35.94|38.34|35.94|38.28|35.88|0
1653973340000|2022-05-31 05:02:20|38.4|36|38.4|36|38.4|36|38.34|35.94|0
1653973350000|2022-05-31 05:02:30|38.49|36.09|38.46|36.06|38.49|36.09|38.46|36.06|0
1653973370000|2022-05-31 05:02:50|38.58|36.18|38.52|36.12|38.58|36.18|38.52|36.12|0
1653973380000|2022-05-31 05:03:00|38.58|36.18|38.7|36.3|38.7|36.3|38.58|36.18|0
1653973390000|2022-05-31 05:03:10|38.67|36.27|38.58|36.18|38.67|36.27|38.58|36.18|0
1653973400000|2022-05-31 05:03:20|38.52|36.12|38.58|36.18|38.58|36.18|38.52|36.12|0
1653973410000|2022-05-31 05:03:30|38.64|36.24|38.61|36.21|38.64|36.24|38.58|36.18|0
1653973420000|2022-05-31 05:03:40|38.58|36.18|38.52|36.12|38.58|36.18|38.52|36.12|0
1653973430000|2022-05-31 05:03:50|38.55|36.15|38.55|36.15|38.55|36.15|38.55|36.15|0
1653973440000|2022-05-31 05:04:00|38.58|36.18|38.46|36.06|38.58|36.18|38.46|36.06|0
1653973450000|2022-05-31 05:04:10|38.4|36|38.46|36.06|38.46|36.06|38.4|36|0
1653973460000|2022-05-31 05:04:20|38.58|36.18|38.58|36.18|38.58|36.18|38.58|36.18|0
1653973470000|2022-05-31 05:04:30|38.64|36.24|38.67|36.27|38.67|36.27|38.64|36.24|0
1653973480000|2022-05-31 05:04:40|38.7|36.3|38.64|36.24|38.73|36.33|38.64|36.24|0
1653973490000|2022-05-31 05:04:50|38.58|36.18|38.52|36.12|38.58|36.18|38.52|36.12|0
1653973500000|2022-05-31 05:05:00|38.49|36.09|38.58|36.18|38.58|36.18|38.49|36.09|0
1653973510000|2022-05-31 05:05:10|38.64|36.24|38.64|36.24|38.64|36.24|38.64|36.24|0
1653973520000|2022-05-31 05:05:20|38.52|36.12|38.49|36.09|38.52|36.12|38.45|36.05|0
1653973530000|2022-05-31 05:05:30|38.45|36.05|38.61|36.21|38.61|36.21|38.45|36.05|0
1653973540000|2022-05-31 05:05:40|38.58|36.18|38.45|36.05|38.58|36.18|38.45|36.05|0
1653973550000|2022-05-31 05:05:50|38.39|35.99|38.39|35.99|38.39|35.99|38.39|35.99|0
1653973560000|2022-05-31 05:06:00|38.36|35.96|38.3|35.9|38.36|35.96|38.27|35.87|0
1653973570000|2022-05-31 05:06:10|38.33|35.93|38.45|36.05|38.45|36.05|38.27|35.87|0
1653973580000|2022-05-31 05:06:20|38.51|36.11|38.54|36.14|38.57|36.17|38.51|36.11|0
1653973590000|2022-05-31 05:06:30|38.51|36.11|38.45|36.05|38.51|36.11|38.45|36.05|0
1653973600000|2022-05-31 05:06:40|38.51|36.11|38.63|36.23|38.63|36.23|38.51|36.11|0
1653973610000|2022-05-31 05:06:50|38.69|36.29|38.73|36.33|38.73|36.33|38.69|36.29|0
1653973620000|2022-05-31 05:07:00|38.76|36.36|38.69|36.29|38.76|36.36|38.69|36.29|0
1653973630000|2022-05-31 05:07:10|38.66|36.26|38.69|36.29|38.69|36.29|38.66|36.26|0
1653973640000|2022-05-31 05:07:20|38.75|36.35|38.69|36.29|38.75|36.35|38.69|36.29|0
1653973650000|2022-05-31 05:07:30|38.73|36.33|38.75|36.35|38.75|36.35|38.69|36.29|0
1653973660000|2022-05-31 05:07:40|38.72|36.32|38.75|36.35|38.81|36.41|38.72|36.32|0
1653973670000|2022-05-31 05:07:50|38.81|36.41|38.79|36.39|38.81|36.41|38.79|36.39|0
1653973680000|2022-05-31 05:08:00|38.75|36.35|38.69|36.29|38.79|36.39|38.69|36.29|0
1653973690000|2022-05-31 05:08:10|38.75|36.35|38.75|36.35|38.75|36.35|38.75|36.35|0
1653973700000|2022-05-31 05:08:20|38.69|36.29|38.72|36.32|38.72|36.32|38.69|36.29|0
1653973710000|2022-05-31 05:08:30|38.66|36.26|38.63|36.23|38.66|36.26|38.63|36.23|0
1653973720000|2022-05-31 05:08:40|38.6|36.2|38.69|36.29|38.69|36.29|38.6|36.2|0
1653973730000|2022-05-31 05:08:50|38.66|36.26|38.57|36.17|38.66|36.26|38.57|36.17|0
1653973740000|2022-05-31 05:09:00|38.63|36.23|38.63|36.23|38.69|36.29|38.63|36.23|0
1653973750000|2022-05-31 05:09:10|38.66|36.26|38.63|36.23|38.69|36.29|38.63|36.23|0
1653973760000|2022-05-31 05:09:20|38.66|36.26|38.69|36.29|38.69|36.29|38.66|36.26|0
1653973770000|2022-05-31 05:09:30|38.63|36.23|38.57|36.17|38.63|36.23|38.57|36.17|0
1653973790000|2022-05-31 05:09:50|38.63|36.23|38.66|36.26|38.66|36.26|38.63|36.23|0
1653973800000|2022-05-31 05:10:00|38.63|36.23|38.69|36.29|38.69|36.29|38.63|36.23|0
1653973810000|2022-05-31 05:10:10|38.75|36.35|38.81|36.41|38.81|36.41|38.75|36.35|0
1653973840000|2022-05-31 05:10:40|38.78|36.38|38.87|36.47|38.87|36.47|38.78|36.38|0
1653973850000|2022-05-31 05:10:50|38.93|36.53|38.93|36.53|38.99|36.59|38.93|36.53|0
1653973870000|2022-05-31 05:11:10|38.87|36.47|38.75|36.35|38.87|36.47|38.75|36.35|0
1653973880000|2022-05-31 05:11:20|38.81|36.41|38.81|36.41|38.81|36.41|38.81|36.41|0
1653973890000|2022-05-31 05:11:30|38.75|36.35|38.75|36.35|38.75|36.35|38.75|36.35|0
1653973900000|2022-05-31 05:11:40|38.72|36.32|38.69|36.29|38.75|36.35|38.69|36.29|0
1653973910000|2022-05-31 05:11:50|38.57|36.17|38.66|36.26|38.66|36.26|38.57|36.17|0
1653973920000|2022-05-31 05:12:00|38.69|36.29|38.66|36.26|38.69|36.29|38.63|36.23|0
1653973930000|2022-05-31 05:12:10|38.63|36.23|38.56|36.16|38.63|36.23|38.56|36.16|0
1653973940000|2022-05-31 05:12:20|38.5|36.1|38.56|36.16|38.56|36.16|38.5|36.1|0
1653973950000|2022-05-31 05:12:30|38.5|36.1|38.5|36.1|38.5|36.1|38.44|36.04|0
1653973960000|2022-05-31 05:12:40|38.44|36.04|38.62|36.22|38.62|36.22|38.44|36.04|0
1653973970000|2022-05-31 05:12:50|38.56|36.16|38.6|36.2|38.62|36.22|38.56|36.16|0
1653973980000|2022-05-31 05:13:00|38.62|36.22|38.56|36.16|38.62|36.22|38.56|36.16|0
1653973990000|2022-05-31 05:13:10|38.53|36.13|38.53|36.13|38.53|36.13|38.53|36.13|0
1653974000000|2022-05-31 05:13:20|38.5|36.1|38.47|36.07|38.5|36.1|38.44|36.04|0
1653974010000|2022-05-31 05:13:30|38.5|36.1|38.53|36.13|38.56|36.16|38.5|36.1|0
1653974020000|2022-05-31 05:13:40|38.56|36.16|38.53|36.13|38.56|36.16|38.5|36.1|0
1653974030000|2022-05-31 05:13:50|38.5|36.1|38.53|36.13|38.53|36.13|38.44|36.04|0
1653974040000|2022-05-31 05:14:00|38.5|36.1|38.41|36.01|38.5|36.1|38.41|36.01|0
1653974050000|2022-05-31 05:14:10|38.44|36.04|38.41|36.01|38.44|36.04|38.41|36.01|0
1653974060000|2022-05-31 05:14:20|38.44|36.04|38.44|36.04|38.47|36.07|38.44|36.04|0
1653974070000|2022-05-31 05:14:30|38.47|36.07|38.47|36.07|38.47|36.07|38.47|36.07|0
1653974080000|2022-05-31 05:14:40|38.56|36.16|38.56|36.16|38.62|36.22|38.56|36.16|0
1653974090000|2022-05-31 05:14:50|38.5|36.1|38.5|36.1|38.5|36.1|38.5|36.1|0
1653974100000|2022-05-31 05:15:00|38.53|36.13|38.59|36.19|38.59|36.19|38.53|36.13|0
1653974110000|2022-05-31 05:15:10|38.56|36.16|38.56|36.16|38.59|36.19|38.56|36.16|0
1653974120000|2022-05-31 05:15:20|38.59|36.19|38.41|36.01|38.59|36.19|38.41|36.01|0
1653974130000|2022-05-31 05:15:30|38.44|36.04|38.47|36.07|38.47|36.07|38.44|36.04|0
1653974140000|2022-05-31 05:15:40|38.5|36.1|38.5|36.1|38.5|36.1|38.47|36.07|0
1653974150000|2022-05-31 05:15:50|38.56|36.16|38.44|36.04|38.62|36.22|38.44|36.04|0
1653974160000|2022-05-31 05:16:00|38.41|36.01|38.44|36.04|38.44|36.04|38.41|36.01|0
1653974170000|2022-05-31 05:16:10|38.5|36.1|38.5|36.1|38.5|36.1|38.5|36.1|0
1653974190000|2022-05-31 05:16:30|38.53|36.13|38.53|36.13|38.53|36.13|38.53|36.13|0
1653974200000|2022-05-31 05:16:40|38.5|36.1|38.47|36.07|38.5|36.1|38.47|36.07|0
1653974210000|2022-05-31 05:16:50|38.53|36.13|38.5|36.1|38.53|36.13|38.5|36.1|0
1653974220000|2022-05-31 05:17:00|38.53|36.13|38.56|36.16|38.56|36.16|38.53|36.13|0
1653974230000|2022-05-31 05:17:10|38.53|36.13|38.62|36.22|38.62|36.22|38.53|36.13|0
1653974240000|2022-05-31 05:17:20|38.59|36.19|38.62|36.22|38.62|36.22|38.59|36.19|0
1653974250000|2022-05-31 05:17:30|38.65|36.25|38.62|36.22|38.68|36.28|38.62|36.22|0
1653974260000|2022-05-31 05:17:40|38.68|36.28|38.5|36.1|38.68|36.28|38.5|36.1|0
1653974280000|2022-05-31 05:18:00|38.49|36.09|38.56|36.16|38.56|36.16|38.49|36.09|0
1653974290000|2022-05-31 05:18:10|38.53|36.13|38.56|36.16|38.56|36.16|38.53|36.13|0
1653974300000|2022-05-31 05:18:20|38.62|36.22|38.59|36.19|38.62|36.22|38.59|36.19|0
1653974310000|2022-05-31 05:18:30|38.62|36.22|38.68|36.28|38.68|36.28|38.62|36.22|0
1653974320000|2022-05-31 05:18:40|38.61|36.21|38.61|36.21|38.61|36.21|38.61|36.21|0
1653974330000|2022-05-31 05:18:50|38.65|36.25|38.65|36.25|38.65|36.25|38.65|36.25|0
1653974340000|2022-05-31 05:19:00|38.68|36.28|38.71|36.31|38.71|36.31|38.68|36.28|0
1653974350000|2022-05-31 05:19:10|38.74|36.34|38.71|36.31|38.74|36.34|38.67|36.27|0
1653974360000|2022-05-31 05:19:20|38.67|36.27|38.61|36.21|38.67|36.27|38.61|36.21|0
1653974370000|2022-05-31 05:19:30|38.55|36.15|38.55|36.15|38.55|36.15|38.55|36.15|0
1653974380000|2022-05-31 05:19:40|38.58|36.18|38.61|36.21|38.61|36.21|38.58|36.18|0
1653974390000|2022-05-31 05:19:50|38.58|36.18|38.61|36.21|38.61|36.21|38.55|36.15|0
1653974430000|2022-05-31 05:20:30|38.64|36.24|38.64|36.24|38.64|36.24|38.64|36.24|0
1653974440000|2022-05-31 05:20:40|38.67|36.27|38.73|36.33|38.73|36.33|38.67|36.27|0
1653974470000|2022-05-31 05:21:10|38.79|36.39|38.79|36.39|38.85|36.45|38.79|36.39|0
1653974480000|2022-05-31 05:21:20|38.82|36.42|38.79|36.39|38.82|36.42|38.79|36.39|0
1653974490000|2022-05-31 05:21:30|38.76|36.36|38.73|36.33|38.76|36.36|38.73|36.33|0
1653974500000|2022-05-31 05:21:40|38.7|36.3|38.73|36.33|38.73|36.33|38.7|36.3|0
1653974510000|2022-05-31 05:21:50|38.67|36.27|38.64|36.24|38.67|36.27|38.64|36.24|0
1653974520000|2022-05-31 05:22:00|38.61|36.21|38.58|36.18|38.61|36.21|38.58|36.18|0
1653974530000|2022-05-31 05:22:10|38.61|36.21|38.58|36.18|38.61|36.21|38.58|36.18|0
1653974540000|2022-05-31 05:22:20|38.55|36.15|38.49|36.09|38.55|36.15|38.49|36.09|0
1653974550000|2022-05-31 05:22:30|38.52|36.12|38.31|35.91|38.52|36.12|38.31|35.91|0
1653974560000|2022-05-31 05:22:40|38.49|36.09|38.25|35.85|38.49|36.09|38.25|35.85|0
1653974570000|2022-05-31 05:22:50|38.31|35.91|38.28|35.88|38.31|35.91|38.25|35.85|0
1653974580000|2022-05-31 05:23:00|38.31|35.91|38.25|35.85|38.31|35.91|38.25|35.85|0
1653974590000|2022-05-31 05:23:10|38.31|35.91|38.31|35.91|38.31|35.91|38.31|35.91|0
1653974600000|2022-05-31 05:23:20|38.28|35.88|38.31|35.91|38.31|35.91|38.28|35.88|0
1653974610000|2022-05-31 05:23:30|38.37|35.97|38.24|35.84|38.37|35.97|38.24|35.84|0
1653974620000|2022-05-31 05:23:40|38.18|35.78|38.3|35.9|38.3|35.9|38.18|35.78|0
1653974630000|2022-05-31 05:23:50|38.24|35.84|38.24|35.84|38.24|35.84|38.24|35.84|0
1653974640000|2022-05-31 05:24:00|38.18|35.78|38.16|35.76|38.18|35.78|38.12|35.72|0
1653974650000|2022-05-31 05:24:10|38.06|35.66|38.12|35.72|38.12|35.72|38.06|35.66|0
1653974660000|2022-05-31 05:24:20|38.06|35.66|38.06|35.66|38.06|35.66|38.06|35.66|0
1653974670000|2022-05-31 05:24:30|38.09|35.69|38.06|35.66|38.09|35.69|38.06|35.66|0
1653974680000|2022-05-31 05:24:40|38.09|35.69|38.18|35.78|38.18|35.78|38.09|35.69|0
1653974690000|2022-05-31 05:24:50|38.15|35.75|38.18|35.78|38.18|35.78|38.15|35.75|0
1653974700000|2022-05-31 05:25:00|38.21|35.81|38.12|35.72|38.21|35.81|38.12|35.72|0
1653974710000|2022-05-31 05:25:10|38.09|35.69|38.06|35.66|38.09|35.69|38|35.6|0
1653974720000|2022-05-31 05:25:20|38.03|35.63|38.06|35.66|38.06|35.66|38.03|35.63|0
1653974730000|2022-05-31 05:25:30|38.18|35.78|38.15|35.75|38.18|35.78|38.12|35.72|0
1653974740000|2022-05-31 05:25:40|38.12|35.72|38.18|35.78|38.21|35.81|38.12|35.72|0
1653974750000|2022-05-31 05:25:50|38.15|35.75|38.15|35.75|38.18|35.78|38.12|35.72|0
1653974760000|2022-05-31 05:26:00|38.18|35.78|38.3|35.9|38.3|35.9|38.18|35.78|0
1653974780000|2022-05-31 05:26:20|38.36|35.96|38.39|35.99|38.48|36.08|38.36|35.96|0
1653974790000|2022-05-31 05:26:30|38.42|36.02|38.33|35.93|38.42|36.02|38.33|35.93|0
1653974800000|2022-05-31 05:26:40|38.3|35.9|38.3|35.9|38.3|35.9|38.3|35.9|0
1653974810000|2022-05-31 05:26:50|38.24|35.84|38.24|35.84|38.24|35.84|38.24|35.84|0
1653974820000|2022-05-31 05:27:00|38.27|35.87|38.27|35.87|38.27|35.87|38.27|35.87|0
1653974830000|2022-05-31 05:27:10|38.3|35.9|38.24|35.84|38.3|35.9|38.24|35.84|0
1653974840000|2022-05-31 05:27:20|38.21|35.81|38.18|35.78|38.24|35.84|38.18|35.78|0
1653974850000|2022-05-31 05:27:30|38.21|35.81|38.21|35.81|38.21|35.81|38.21|35.81|0
1653974860000|2022-05-31 05:27:40|38.18|35.78|38.21|35.81|38.21|35.81|38.18|35.78|0
1653974870000|2022-05-31 05:27:50|38.18|35.78|38.21|35.81|38.21|35.81|38.18|35.78|0
1653974880000|2022-05-31 05:28:00|38.18|35.78|38.12|35.72|38.18|35.78|38.12|35.72|0
1653974890000|2022-05-31 05:28:10|38.15|35.75|38.06|35.66|38.15|35.75|38.06|35.66|0
1653974900000|2022-05-31 05:28:20|38.09|35.69|38.12|35.72|38.12|35.72|38.06|35.66|0
1653974910000|2022-05-31 05:28:30|38.06|35.66|38|35.6|38.06|35.66|38|35.6|0
1653974920000|2022-05-31 05:28:40|38.03|35.63|38.03|35.63|38.03|35.63|38|35.6|0
1653974930000|2022-05-31 05:28:50|38|35.6|38.03|35.63|38.03|35.63|38|35.6|0
1653974940000|2022-05-31 05:29:00|38|35.6|38.03|35.63|38.03|35.63|38|35.6|0
1653974950000|2022-05-31 05:29:10|38|35.6|38.15|35.75|38.15|35.75|38|35.6|0
1653974960000|2022-05-31 05:29:20|38.18|35.78|38.18|35.78|38.18|35.78|38.18|35.78|0
1653974970000|2022-05-31 05:29:30|38.15|35.75|38.03|35.63|38.15|35.75|38.03|35.63|0
1653974980000|2022-05-31 05:29:40|38.06|35.66|37.99|35.59|38.06|35.66|37.99|35.59|0
1653974990000|2022-05-31 05:29:50|38.03|35.63|37.93|35.53|38.03|35.63|37.93|35.53|0
1653975000000|2022-05-31 05:30:00|37.97|35.57|37.93|35.53|37.97|35.57|37.93|35.53|0
1653975010000|2022-05-31 05:30:10|37.82|35.42|37.87|35.47|37.93|35.53|37.82|35.42|0
1653975020000|2022-05-31 05:30:20|37.85|35.45|37.76|35.36|37.85|35.45|37.76|35.36|0
1653975030000|2022-05-31 05:30:30|37.81|35.41|37.87|35.47|37.87|35.47|37.81|35.41|0
1653975040000|2022-05-31 05:30:40|37.99|35.59|37.93|35.53|37.99|35.59|37.91|35.51|0
1653975050000|2022-05-31 05:30:50|37.87|35.47|37.93|35.53|37.93|35.53|37.87|35.47|0
1653975060000|2022-05-31 05:31:00|37.96|35.56|37.87|35.47|37.96|35.56|37.87|35.47|0
1653975070000|2022-05-31 05:31:10|37.84|35.44|37.81|35.41|37.84|35.44|37.81|35.41|0
1653975080000|2022-05-31 05:31:20|37.78|35.38|37.75|35.35|37.78|35.38|37.73|35.33|0
1653975090000|2022-05-31 05:31:30|37.69|35.29|37.75|35.35|37.75|35.35|37.69|35.29|0
1653975110000|2022-05-31 05:31:50|37.72|35.32|37.75|35.35|37.75|35.35|37.72|35.32|0
1653975120000|2022-05-31 05:32:00|37.78|35.38|37.75|35.35|37.78|35.38|37.75|35.35|0
1653975130000|2022-05-31 05:32:10|37.78|35.38|37.81|35.41|37.84|35.44|37.78|35.38|0
1653975140000|2022-05-31 05:32:20|37.84|35.44|37.87|35.47|37.87|35.47|37.81|35.41|0
1653975150000|2022-05-31 05:32:30|37.81|35.41|37.81|35.41|37.81|35.41|37.81|35.41|0
1653975160000|2022-05-31 05:32:40|37.87|35.47|37.87|35.47|37.93|35.53|37.87|35.47|0
1653975170000|2022-05-31 05:32:50|37.9|35.5|37.93|35.53|37.93|35.53|37.9|35.5|0
1653975180000|2022-05-31 05:33:00|37.99|35.59|37.99|35.59|37.99|35.59|37.99|35.59|0
1653975200000|2022-05-31 05:33:20|37.96|35.56|37.99|35.59|37.99|35.59|37.96|35.56|0
1653975210000|2022-05-31 05:33:30|38.02|35.62|37.96|35.56|38.02|35.62|37.96|35.56|0
1653975220000|2022-05-31 05:33:40|37.99|35.59|37.99|35.59|37.99|35.59|37.99|35.59|0
1653975230000|2022-05-31 05:33:50|37.96|35.56|37.87|35.47|37.99|35.59|37.87|35.47|0
1653975240000|2022-05-31 05:34:00|37.81|35.41|37.81|35.41|37.81|35.41|37.81|35.41|0
1653975250000|2022-05-31 05:34:10|37.75|35.35|37.75|35.35|37.78|35.38|37.75|35.35|0
1653975260000|2022-05-31 05:34:20|37.78|35.38|37.75|35.35|37.81|35.41|37.75|35.35|0
1653975280000|2022-05-31 05:34:40|37.81|35.41|37.84|35.44|37.84|35.44|37.81|35.41|0
1653975290000|2022-05-31 05:34:50|37.81|35.41|37.81|35.41|37.87|35.47|37.81|35.41|0
1653975300000|2022-05-31 05:35:00|37.75|35.35|37.69|35.29|37.75|35.35|37.69|35.29|0
1653975310000|2022-05-31 05:35:10|37.75|35.35|37.87|35.47|37.87|35.47|37.75|35.35|0
1653975320000|2022-05-31 05:35:20|37.93|35.53|37.96|35.56|37.96|35.56|37.93|35.53|0
1653975330000|2022-05-31 05:35:30|37.93|35.53|37.9|35.5|37.93|35.53|37.81|35.41|0
1653975340000|2022-05-31 05:35:40|37.93|35.53|37.9|35.5|37.93|35.53|37.9|35.5|0
1653975350000|2022-05-31 05:35:50|38.05|35.65|38.17|35.77|38.17|35.77|38.05|35.65|0
1653975360000|2022-05-31 05:36:00|38.2|35.8|38.23|35.83|38.23|35.83|38.2|35.8|0
1653975370000|2022-05-31 05:36:10|38.22|35.82|38.35|35.95|38.35|35.95|38.22|35.82|0
1653975380000|2022-05-31 05:36:20|38.41|36.01|38.41|36.01|38.47|36.07|38.41|36.01|0
1653975390000|2022-05-31 05:36:30|38.44|36.04|38.41|36.01|38.47|36.07|38.41|36.01|0
1653975400000|2022-05-31 05:36:40|38.44|36.04|38.53|36.13|38.53|36.13|38.44|36.04|0
1653975410000|2022-05-31 05:36:50|38.44|36.04|38.38|35.98|38.44|36.04|38.38|35.98|0
1653975420000|2022-05-31 05:37:00|38.32|35.92|38.32|35.92|38.32|35.92|38.28|35.88|0
1653975430000|2022-05-31 05:37:10|38.28|35.88|38.28|35.88|38.28|35.88|38.28|35.88|0
1653975440000|2022-05-31 05:37:20|38.34|35.94|38.34|35.94|38.34|35.94|38.34|35.94|0
1653975460000|2022-05-31 05:37:40|38.37|35.97|38.34|35.94|38.4|36|38.34|35.94|0
1653975470000|2022-05-31 05:37:50|38.31|35.91|38.22|35.82|38.31|35.91|38.22|35.82|0
1653975480000|2022-05-31 05:38:00|38.19|35.79|38.19|35.79|38.22|35.82|38.19|35.79|0
1653975490000|2022-05-31 05:38:10|38.16|35.76|38.22|35.82|38.22|35.82|38.16|35.76|0
1653975500000|2022-05-31 05:38:20|38.25|35.85|38.34|35.94|38.34|35.94|38.25|35.85|0
1653975530000|2022-05-31 05:38:50|38.28|35.88|38.31|35.91|38.31|35.91|38.28|35.88|0
1653975540000|2022-05-31 05:39:00|38.34|35.94|38.34|35.94|38.34|35.94|38.34|35.94|0
1653975550000|2022-05-31 05:39:10|38.31|35.91|38.28|35.88|38.31|35.91|38.28|35.88|0
1653975560000|2022-05-31 05:39:20|38.34|35.94|38.58|36.18|38.58|36.18|38.34|35.94|0
1653975570000|2022-05-31 05:39:30|38.7|36.3|38.64|36.24|38.7|36.3|38.64|36.24|0
1653975580000|2022-05-31 05:39:40|38.52|36.12|38.52|36.12|38.55|36.15|38.52|36.12|0
1653975590000|2022-05-31 05:39:50|38.58|36.18|38.58|36.18|38.58|36.18|38.58|36.18|0
1653975600000|2022-05-31 05:40:00|38.7|36.3|38.7|36.3|38.7|36.3|38.7|36.3|0
1653975610000|2022-05-31 05:40:10|38.82|36.42|38.82|36.42|38.82|36.42|38.79|36.39|0
1653975620000|2022-05-31 05:40:20|38.76|36.36|38.76|36.36|38.76|36.36|38.76|36.36|0
1653975630000|2022-05-31 05:40:30|38.7|36.3|38.7|36.3|38.7|36.3|38.64|36.24|0
1653975640000|2022-05-31 05:40:40|38.73|36.33|38.64|36.24|38.73|36.33|38.64|36.24|0
1653975660000|2022-05-31 05:41:00|38.61|36.21|38.67|36.27|38.67|36.27|38.58|36.18|0
1653975670000|2022-05-31 05:41:10|38.64|36.24|38.58|36.18|38.67|36.27|38.58|36.18|0
1653975680000|2022-05-31 05:41:20|38.61|36.21|38.61|36.21|38.61|36.21|38.61|36.21|0
1653975690000|2022-05-31 05:41:30|38.64|36.24|38.7|36.3|38.7|36.3|38.64|36.24|0
1653975700000|2022-05-31 05:41:40|38.64|36.24|38.46|36.06|38.64|36.24|38.46|36.06|0
1653975710000|2022-05-31 05:41:50|38.4|36|38.52|36.12|38.52|36.12|38.4|36|0
1653975720000|2022-05-31 05:42:00|38.64|36.24|38.52|36.12|38.64|36.24|38.52|36.12|0
1653975730000|2022-05-31 05:42:10|38.58|36.18|38.55|36.15|38.58|36.18|38.55|36.15|0
1653975740000|2022-05-31 05:42:20|38.52|36.12|38.64|36.24|38.64|36.24|38.52|36.12|0
1653975750000|2022-05-31 05:42:30|38.58|36.18|38.64|36.24|38.64|36.24|38.58|36.18|0
1653975760000|2022-05-31 05:42:40|38.58|36.18|38.58|36.18|38.58|36.18|38.55|36.15|0
1653975770000|2022-05-31 05:42:50|38.52|36.12|38.58|36.18|38.58|36.18|38.52|36.12|0
1653975780000|2022-05-31 05:43:00|38.64|36.24|38.76|36.36|38.76|36.36|38.64|36.24|0
1653975790000|2022-05-31 05:43:10|38.82|36.42|38.76|36.36|38.82|36.42|38.76|36.36|0
1653975800000|2022-05-31 05:43:20|38.73|36.33|38.73|36.33|38.73|36.33|38.73|36.33|0
1653975810000|2022-05-31 05:43:30|38.76|36.36|38.7|36.3|38.76|36.36|38.7|36.3|0
1653975820000|2022-05-31 05:43:40|38.64|36.24|38.64|36.24|38.67|36.27|38.64|36.24|0
1653975830000|2022-05-31 05:43:50|38.7|36.3|38.67|36.27|38.7|36.3|38.67|36.27|0
1653975840000|2022-05-31 05:44:00|38.7|36.3|38.76|36.36|38.76|36.36|38.7|36.3|0
1653975850000|2022-05-31 05:44:10|38.7|36.3|38.73|36.33|38.73|36.33|38.7|36.3|0
1653975860000|2022-05-31 05:44:20|38.76|36.36|38.82|36.42|38.82|36.42|38.76|36.36|0
1653975870000|2022-05-31 05:44:30|38.79|36.39|38.76|36.36|38.79|36.39|38.76|36.36|0
1653975880000|2022-05-31 05:44:40|38.7|36.3|38.76|36.36|38.76|36.36|38.7|36.3|0
1653975890000|2022-05-31 05:44:50|38.82|36.42|38.82|36.42|38.88|36.48|38.82|36.42|0
1653975900000|2022-05-31 05:45:00|38.85|36.45|38.94|36.54|38.94|36.54|38.85|36.45|0
1653975910000|2022-05-31 05:45:10|38.85|36.45|38.82|36.42|38.85|36.45|38.82|36.42|0
1653975930000|2022-05-31 05:45:30|38.88|36.48|38.94|36.54|38.94|36.54|38.88|36.48|0
1653975940000|2022-05-31 05:45:40|38.88|36.48|38.91|36.51|39|36.6|38.88|36.48|0
1653975950000|2022-05-31 05:45:50|38.94|36.54|38.91|36.51|38.94|36.54|38.88|36.48|0
1653975960000|2022-05-31 05:46:00|38.88|36.48|38.85|36.45|38.88|36.48|38.81|36.41|0
1653975970000|2022-05-31 05:46:10|38.88|36.48|38.81|36.41|38.88|36.48|38.81|36.41|0
1653975990000|2022-05-31 05:46:30|38.75|36.35|38.85|36.45|38.85|36.45|38.75|36.35|0
1653976000000|2022-05-31 05:46:40|38.81|36.41|38.87|36.47|38.87|36.47|38.81|36.41|0
1653976010000|2022-05-31 05:46:50|38.91|36.51|38.81|36.41|38.91|36.51|38.81|36.41|0
1653976020000|2022-05-31 05:47:00|38.87|36.47|38.94|36.54|38.94|36.54|38.87|36.47|0
1653976030000|2022-05-31 05:47:10|38.93|36.53|38.87|36.47|38.93|36.53|38.87|36.47|0
1653976050000|2022-05-31 05:47:30|38.93|36.53|39|36.6|39.03|36.63|38.93|36.53|0
1653976060000|2022-05-31 05:47:40|38.93|36.53|39|36.6|39|36.6|38.93|36.53|0
1653976070000|2022-05-31 05:47:50|39.06|36.66|39.06|36.66|39.06|36.66|39.06|36.66|0
1653976080000|2022-05-31 05:48:00|39.03|36.63|38.97|36.57|39.03|36.63|38.97|36.57|0
1653976090000|2022-05-31 05:48:10|38.93|36.53|38.93|36.53|38.93|36.53|38.87|36.47|0
1653976100000|2022-05-31 05:48:20|38.87|36.47|38.93|36.53|38.93|36.53|38.87|36.47|0
1653976120000|2022-05-31 05:48:40|38.87|36.47|38.93|36.53|38.93|36.53|38.87|36.47|0
1653976130000|2022-05-31 05:48:50|38.87|36.47|38.87|36.47|38.87|36.47|38.81|36.41|0
1653976140000|2022-05-31 05:49:00|38.81|36.41|38.84|36.44|38.84|36.44|38.81|36.41|0
1653976150000|2022-05-31 05:49:10|38.93|36.53|38.96|36.56|38.96|36.56|38.93|36.53|0
1653976160000|2022-05-31 05:49:20|38.93|36.53|38.93|36.53|38.96|36.56|38.93|36.53|0
1653976170000|2022-05-31 05:49:30|38.87|36.47|38.93|36.53|38.93|36.53|38.87|36.47|0
1653976180000|2022-05-31 05:49:40|38.87|36.47|38.9|36.5|38.9|36.5|38.87|36.47|0
1653976190000|2022-05-31 05:49:50|38.93|36.53|38.93|36.53|38.93|36.53|38.93|36.53|0
1653976200000|2022-05-31 05:50:00|38.87|36.47|38.81|36.41|38.87|36.47|38.81|36.41|0
1653976210000|2022-05-31 05:50:10|38.84|36.44|38.81|36.41|38.84|36.44|38.81|36.41|0
1653976220000|2022-05-31 05:50:20|38.87|36.47|38.87|36.47|38.87|36.47|38.87|36.47|0
1653976230000|2022-05-31 05:50:30|38.81|36.41|38.81|36.41|38.81|36.41|38.81|36.41|0
1653976250000|2022-05-31 05:50:50|38.75|36.35|38.81|36.41|38.81|36.41|38.75|36.35|0
1653976260000|2022-05-31 05:51:00|38.75|36.35|38.75|36.35|38.75|36.35|38.75|36.35|0
1653976270000|2022-05-31 05:51:10|38.72|36.32|38.56|36.16|38.72|36.32|38.56|36.16|0
1653976280000|2022-05-31 05:51:20|38.59|36.19|38.62|36.22|38.68|36.28|38.59|36.19|0
1653976290000|2022-05-31 05:51:30|38.56|36.16|38.56|36.16|38.56|36.16|38.56|36.16|0
1653976300000|2022-05-31 05:51:40|38.59|36.19|38.65|36.25|38.65|36.25|38.59|36.19|0
1653976310000|2022-05-31 05:51:50|38.68|36.28|38.72|36.32|38.72|36.32|38.68|36.28|0
1653976320000|2022-05-31 05:52:00|38.74|36.34|38.74|36.34|38.78|36.38|38.74|36.34|0
1653976330000|2022-05-31 05:52:10|38.78|36.38|38.71|36.31|38.78|36.38|38.68|36.28|0
1653976340000|2022-05-31 05:52:20|38.74|36.34|38.8|36.4|38.8|36.4|38.74|36.34|0
1653976350000|2022-05-31 05:52:30|38.84|36.44|38.87|36.47|38.87|36.47|38.84|36.44|0
1653976360000|2022-05-31 05:52:40|38.9|36.5|38.93|36.53|38.93|36.53|38.9|36.5|0
1653976370000|2022-05-31 05:52:50|38.99|36.59|38.99|36.59|38.99|36.59|38.99|36.59|0
1653976380000|2022-05-31 05:53:00|39.02|36.62|39.05|36.65|39.05|36.65|39.02|36.62|0
1653976390000|2022-05-31 05:53:10|38.99|36.59|38.99|36.59|38.99|36.59|38.99|36.59|0
1653976400000|2022-05-31 05:53:20|39.05|36.65|38.99|36.59|39.05|36.65|38.99|36.59|0
1653976430000|2022-05-31 05:53:50|39.05|36.65|39.05|36.65|39.05|36.65|39.05|36.65|0
1653976440000|2022-05-31 05:54:00|39.11|36.71|39.11|36.71|39.11|36.71|39.11|36.71|0
1653976450000|2022-05-31 05:54:10|39.17|36.77|39.29|36.89|39.29|36.89|39.17|36.77|0
1653976460000|2022-05-31 05:54:20|39.35|36.95|39.45|37.05|39.45|37.05|39.35|36.95|0
1653976470000|2022-05-31 05:54:30|39.54|37.14|39.35|36.95|39.54|37.14|39.35|36.95|0
1653976480000|2022-05-31 05:54:40|39.17|36.77|39.17|36.77|39.17|36.77|39.14|36.74|0
1653976490000|2022-05-31 05:54:50|39.23|36.83|39.35|36.95|39.35|36.95|39.23|36.83|0
1653976500000|2022-05-31 05:55:00|39.32|36.92|39.14|36.74|39.32|36.92|39.14|36.74|0
1653976510000|2022-05-31 05:55:10|39.04|36.64|38.8|36.4|39.04|36.64|38.8|36.4|0
1653976520000|2022-05-31 05:55:20|38.74|36.34|38.74|36.34|38.74|36.34|38.74|36.34|0
1653976530000|2022-05-31 05:55:30|38.8|36.4|38.74|36.34|38.8|36.4|38.74|36.34|0
1653976540000|2022-05-31 05:55:40|38.8|36.4|38.8|36.4|38.8|36.4|38.8|36.4|0
1653976550000|2022-05-31 05:55:50|38.74|36.34|38.74|36.34|38.74|36.34|38.74|36.34|0
1653976560000|2022-05-31 05:56:00|38.86|36.46|38.98|36.58|38.98|36.58|38.86|36.46|0
1653976580000|2022-05-31 05:56:20|39.04|36.64|38.92|36.52|39.1|36.7|38.92|36.52|0
1653976590000|2022-05-31 05:56:30|38.98|36.58|38.8|36.4|38.98|36.58|38.8|36.4|0
1653976600000|2022-05-31 05:56:40|38.77|36.37|38.86|36.46|38.86|36.46|38.77|36.37|0
1653976610000|2022-05-31 05:56:50|38.8|36.4|38.77|36.37|38.8|36.4|38.77|36.37|0
1653976620000|2022-05-31 05:57:00|38.74|36.34|38.55|36.15|38.74|36.34|38.55|36.15|0
1653976630000|2022-05-31 05:57:10|38.68|36.28|38.49|36.09|38.68|36.28|38.49|36.09|0
1653976640000|2022-05-31 05:57:20|38.55|36.15|38.49|36.09|38.59|36.19|38.49|36.09|0
1653976650000|2022-05-31 05:57:30|38.52|36.12|38.49|36.09|38.55|36.15|38.49|36.09|0
1653976660000|2022-05-31 05:57:40|38.55|36.15|38.55|36.15|38.61|36.21|38.55|36.15|0
1653976670000|2022-05-31 05:57:50|38.49|36.09|38.55|36.15|38.55|36.15|38.49|36.09|0
1653976680000|2022-05-31 05:58:00|38.61|36.21|38.67|36.27|38.67|36.27|38.61|36.21|0
1653976690000|2022-05-31 05:58:10|38.49|36.09|38.55|36.15|38.55|36.15|38.49|36.09|0
1653976700000|2022-05-31 05:58:20|38.61|36.21|38.46|36.06|38.61|36.21|38.46|36.06|0
1653976710000|2022-05-31 05:58:30|38.49|36.09|38.37|35.97|38.49|36.09|38.37|35.97|0
1653976720000|2022-05-31 05:58:40|38.25|35.85|38.34|35.94|38.34|35.94|38.25|35.85|0
1653976730000|2022-05-31 05:58:50|38.37|35.97|38.55|36.15|38.55|36.15|38.37|35.97|0
1653976740000|2022-05-31 05:59:00|38.58|36.18|38.58|36.18|38.61|36.21|38.58|36.18|0
1653976750000|2022-05-31 05:59:10|38.73|36.33|38.92|36.52|38.92|36.52|38.73|36.33|0
1653976760000|2022-05-31 05:59:20|38.95|36.55|38.92|36.52|38.95|36.55|38.92|36.52|0
1653976770000|2022-05-31 05:59:30|38.98|36.58|38.95|36.55|38.98|36.58|38.85|36.45|0
1653976780000|2022-05-31 05:59:40|39.04|36.64|38.95|36.55|39.04|36.64|38.95|36.55|0
1653976790000|2022-05-31 05:59:50|38.91|36.51|39.22|36.82|39.22|36.82|38.91|36.51|0
1653976800000|2022-05-31 06:00:00|39.28|36.88|39.16|36.76|39.28|36.88|39.1|36.7|0
1653976810000|2022-05-31 06:00:10|39.22|36.82|39.19|36.79|39.22|36.82|39.19|36.79|0
1653976820000|2022-05-31 06:00:20|39.16|36.76|39.22|36.82|39.22|36.82|39.16|36.76|0
1653976830000|2022-05-31 06:00:30|39.28|36.88|39.4|37|39.4|37|39.28|36.88|0
1653976840000|2022-05-31 06:00:40|39.28|36.88|38.97|36.57|39.28|36.88|38.97|36.57|0
1653976850000|2022-05-31 06:00:50|39.04|36.64|39.1|36.7|39.1|36.7|39.04|36.64|0
1653976860000|2022-05-31 06:01:00|39.04|36.64|38.91|36.51|39.04|36.64|38.85|36.45|0
1653976870000|2022-05-31 06:01:10|38.85|36.45|39.16|36.76|39.16|36.76|38.85|36.45|0
1653976880000|2022-05-31 06:01:20|39.03|36.63|38.97|36.57|39.03|36.63|38.97|36.57|0
1653976890000|2022-05-31 06:01:30|39.03|36.63|39.1|36.7|39.1|36.7|39.03|36.63|0
1653976900000|2022-05-31 06:01:40|38.97|36.57|38.97|36.57|38.97|36.57|38.91|36.51|0
1653976910000|2022-05-31 06:01:50|38.94|36.54|38.88|36.48|38.94|36.54|38.85|36.45|0
1653976920000|2022-05-31 06:02:00|38.91|36.51|38.97|36.57|38.97|36.57|38.91|36.51|0
1653976930000|2022-05-31 06:02:10|39.13|36.73|39.09|36.69|39.16|36.76|39.09|36.69|0
1653976940000|2022-05-31 06:02:20|39.16|36.76|39.16|36.76|39.16|36.76|39.16|36.76|0
1653976950000|2022-05-31 06:02:30|39.09|36.69|38.85|36.45|39.16|36.76|38.85|36.45|0
1653976960000|2022-05-31 06:02:40|38.97|36.57|39.03|36.63|39.03|36.63|38.97|36.57|0
1653976970000|2022-05-31 06:02:50|38.97|36.57|38.91|36.51|38.97|36.57|38.85|36.45|0
1653976980000|2022-05-31 06:03:00|38.97|36.57|38.85|36.45|39.03|36.63|38.85|36.45|0
1653976990000|2022-05-31 06:03:10|38.88|36.48|38.91|36.51|38.97|36.57|38.88|36.48|0
1653977000000|2022-05-31 06:03:20|38.88|36.48|38.85|36.45|38.91|36.51|38.85|36.45|0
1653977010000|2022-05-31 06:03:30|38.91|36.51|38.91|36.51|38.91|36.51|38.85|36.45|0
1653977020000|2022-05-31 06:03:40|38.97|36.57|39.03|36.63|39.03|36.63|38.97|36.57|0
1653977030000|2022-05-31 06:03:50|39.06|36.66|39.03|36.63|39.06|36.66|38.97|36.57|0
1653977040000|2022-05-31 06:04:00|39.21|36.81|39.46|37.06|39.46|37.06|39.21|36.81|0
1653977050000|2022-05-31 06:04:10|39.43|37.03|39.43|37.03|39.43|37.03|39.43|37.03|0
1653977060000|2022-05-31 06:04:20|39.46|37.06|39.58|37.18|39.58|37.18|39.46|37.06|0
1653977070000|2022-05-31 06:04:30|39.62|37.22|39.55|37.15|39.62|37.22|39.55|37.15|0
1653977080000|2022-05-31 06:04:40|39.52|37.12|39.58|37.18|39.58|37.18|39.52|37.12|0
1653977090000|2022-05-31 06:04:50|39.65|37.25|39.71|37.31|39.71|37.31|39.65|37.25|0
1653977100000|2022-05-31 06:05:00|39.68|37.28|39.64|37.24|39.71|37.31|39.64|37.24|0
1653977110000|2022-05-31 06:05:10|39.68|37.28|39.68|37.28|39.71|37.31|39.68|37.28|0
1653977120000|2022-05-31 06:05:20|39.77|37.37|39.83|37.43|39.83|37.43|39.71|37.31|0
1653977130000|2022-05-31 06:05:30|39.77|37.37|39.77|37.37|39.77|37.37|39.77|37.37|0
1653977140000|2022-05-31 06:05:40|39.71|37.31|39.64|37.24|39.71|37.31|39.64|37.24|0
1653977150000|2022-05-31 06:05:50|39.52|37.12|39.46|37.06|39.52|37.12|39.46|37.06|0
1653977160000|2022-05-31 06:06:00|39.4|37|39.21|36.81|39.4|37|39.21|36.81|0
1653977170000|2022-05-31 06:06:10|39.15|36.75|39.09|36.69|39.15|36.75|39.09|36.69|0
1653977180000|2022-05-31 06:06:20|39.03|36.63|39.09|36.69|39.12|36.72|39.03|36.63|0
1653977190000|2022-05-31 06:06:30|39.12|36.72|39.27|36.87|39.27|36.87|39.12|36.72|0
1653977200000|2022-05-31 06:06:40|39.33|36.93|39.33|36.93|39.33|36.93|39.33|36.93|0
1653977210000|2022-05-31 06:06:50|39.39|36.99|39.46|37.06|39.55|37.15|39.39|36.99|0
1653977220000|2022-05-31 06:07:00|39.52|37.12|39.46|37.06|39.52|37.12|39.46|37.06|0
1653977230000|2022-05-31 06:07:10|39.52|37.12|39.61|37.21|39.61|37.21|39.52|37.12|0
1653977240000|2022-05-31 06:07:20|39.64|37.24|39.64|37.24|39.74|37.34|39.64|37.24|0
1653977250000|2022-05-31 06:07:30|39.67|37.27|39.76|37.36|39.76|37.36|39.67|37.27|0
1653977260000|2022-05-31 06:07:40|39.7|37.3|39.7|37.3|39.7|37.3|39.7|37.3|0
1653977270000|2022-05-31 06:07:50|39.64|37.24|39.64|37.24|39.64|37.24|39.64|37.24|0
1653977280000|2022-05-31 06:08:00|39.7|37.3|39.76|37.36|39.83|37.43|39.7|37.3|0
1653977290000|2022-05-31 06:08:10|39.8|37.4|39.76|37.36|39.83|37.43|39.76|37.36|0
1653977300000|2022-05-31 06:08:20|39.8|37.4|39.89|37.49|39.89|37.49|39.8|37.4|0
1653977310000|2022-05-31 06:08:30|40.08|37.68|40.08|37.68|40.08|37.68|40.01|37.61|0
1653977320000|2022-05-31 06:08:40|40.07|37.67|40.01|37.61|40.07|37.67|40.01|37.61|0
1653977330000|2022-05-31 06:08:50|40.04|37.64|40.45|38.05|40.45|38.05|40.04|37.64|0
1653977340000|2022-05-31 06:09:00|40.42|38.02|40.33|37.93|40.45|38.05|40.33|37.93|0
1653977350000|2022-05-31 06:09:10|40.26|37.86|40.26|37.86|40.26|37.86|40.14|37.74|0
1653977360000|2022-05-31 06:09:20|40.32|37.92|40.26|37.86|40.39|37.99|40.23|37.83|0
1653977370000|2022-05-31 06:09:30|40.32|37.92|40.39|37.99|40.39|37.99|40.32|37.92|0
1653977380000|2022-05-31 06:09:40|40.32|37.92|40.36|37.96|40.36|37.96|40.32|37.92|0
1653977390000|2022-05-31 06:09:50|40.26|37.86|40.14|37.74|40.26|37.86|40.14|37.74|0
1653977400000|2022-05-31 06:10:00|40.26|37.86|40.14|37.74|40.26|37.86|40.14|37.74|0
1653977410000|2022-05-31 06:10:10|40.07|37.67|40.07|37.67|40.07|37.67|40.07|37.67|0
1653977420000|2022-05-31 06:10:20|40.13|37.73|40.39|37.99|40.51|38.11|40.13|37.73|0
1653977430000|2022-05-31 06:10:30|40.32|37.92|40.26|37.86|40.45|38.05|40.26|37.86|0
1653977440000|2022-05-31 06:10:40|40.39|37.99|40.39|37.99|40.39|37.99|40.32|37.92|0
1653977450000|2022-05-31 06:10:50|40.32|37.92|40.39|37.99|40.39|37.99|40.32|37.92|0
1653977460000|2022-05-31 06:11:00|40.38|37.98|40.57|38.17|40.57|38.17|40.32|37.92|0
1653977470000|2022-05-31 06:11:10|40.38|37.98|40.35|37.95|40.38|37.98|40.32|37.92|0
1653977480000|2022-05-31 06:11:20|40.38|37.98|40.51|38.11|40.51|38.11|40.38|37.98|0
1653977490000|2022-05-31 06:11:30|40.45|38.05|40.45|38.05|40.45|38.05|40.45|38.05|0
1653977500000|2022-05-31 06:11:40|40.32|37.92|40.35|37.95|40.35|37.95|40.32|37.92|0
1653977510000|2022-05-31 06:11:50|40.32|37.92|40.32|37.92|40.38|37.98|40.32|37.92|0
1653977520000|2022-05-31 06:12:00|40.35|37.95|40.35|37.95|40.38|37.98|40.32|37.92|0
1653977530000|2022-05-31 06:12:10|40.29|37.89|40.26|37.86|40.32|37.92|40.26|37.86|0
1653977540000|2022-05-31 06:12:20|40.32|37.92|40.26|37.86|40.32|37.92|40.26|37.86|0
1653977550000|2022-05-31 06:12:30|40.19|37.79|40.13|37.73|40.32|37.92|40.13|37.73|0
1653977560000|2022-05-31 06:12:40|40.16|37.76|40.19|37.79|40.26|37.86|40.16|37.76|0
1653977570000|2022-05-31 06:12:50|40.32|37.92|40.32|37.92|40.32|37.92|40.32|37.92|0
1653977580000|2022-05-31 06:13:00|40.38|37.98|40.23|37.83|40.38|37.98|40.23|37.83|0
1653977590000|2022-05-31 06:13:10|40.19|37.79|40.38|37.98|40.38|37.98|40.19|37.79|0
1653977600000|2022-05-31 06:13:20|40.44|38.04|40.44|38.04|40.51|38.11|40.44|38.04|0
1653977610000|2022-05-31 06:13:30|40.38|37.98|40.26|37.86|40.38|37.98|40.26|37.86|0
1653977620000|2022-05-31 06:13:40|40.19|37.79|40.25|37.85|40.25|37.85|40.19|37.79|0
1653977630000|2022-05-31 06:13:50|40.19|37.79|40.13|37.73|40.19|37.79|40.13|37.73|0
1653977640000|2022-05-31 06:14:00|40.16|37.76|40.25|37.85|40.25|37.85|40.07|37.67|0
1653977650000|2022-05-31 06:14:10|40.19|37.79|40.22|37.82|40.25|37.85|40.19|37.79|0
1653977660000|2022-05-31 06:14:20|40.25|37.85|40.25|37.85|40.29|37.89|40.25|37.85|0
1653977670000|2022-05-31 06:14:30|40.38|37.98|40.6|38.2|40.6|38.2|40.38|37.98|0
1653977680000|2022-05-31 06:14:40|40.63|38.23|40.69|38.29|40.69|38.29|40.63|38.23|0
1653977690000|2022-05-31 06:14:50|40.76|38.36|40.47|38.07|40.76|38.36|40.47|38.07|0
1653977700000|2022-05-31 06:15:00|40.44|38.04|40.38|37.98|40.5|38.1|40.38|37.98|0
1653977710000|2022-05-31 06:15:10|40.41|38.01|40.38|37.98|40.41|38.01|40.38|37.98|0
1653977720000|2022-05-31 06:15:20|40.32|37.92|40.44|38.04|40.44|38.04|40.31|37.91|0
1653977730000|2022-05-31 06:15:30|40.41|38.01|40.38|37.98|40.41|38.01|40.38|37.98|0
1653977740000|2022-05-31 06:15:40|40.44|38.04|40.44|38.04|40.44|38.04|40.44|38.04|0
1653977750000|2022-05-31 06:15:50|40.38|37.98|40.44|38.04|40.44|38.04|40.38|37.98|0
1653977760000|2022-05-31 06:16:00|40.5|38.1|40.44|38.04|40.5|38.1|40.44|38.04|0
1653977770000|2022-05-31 06:16:10|40.5|38.1|40.5|38.1|40.57|38.17|40.5|38.1|0
1653977780000|2022-05-31 06:16:20|40.69|38.29|40.76|38.36|40.76|38.36|40.69|38.29|0
1653977790000|2022-05-31 06:16:30|40.82|38.42|40.88|38.48|40.88|38.48|40.75|38.35|0
1653977800000|2022-05-31 06:16:40|40.95|38.55|40.95|38.55|40.95|38.55|40.95|38.55|0
1653977810000|2022-05-31 06:16:50|41.07|38.67|41.2|38.8|41.2|38.8|41.07|38.67|0
1653977820000|2022-05-31 06:17:00|41.14|38.74|41.14|38.74|41.14|38.74|41.14|38.74|0
1653977830000|2022-05-31 06:17:10|41.2|38.8|41.65|39.25|41.65|39.25|41.2|38.8|0
1653977840000|2022-05-31 06:17:20|41.71|39.31|41.75|39.35|41.75|39.35|41.71|39.31|0
1653977850000|2022-05-31 06:17:30|41.78|39.38|41.97|39.57|41.97|39.57|41.78|39.38|0
1653977860000|2022-05-31 06:17:40|42.04|39.64|41.84|39.44|42.1|39.7|41.84|39.44|0
1653977870000|2022-05-31 06:17:50|41.78|39.38|41.78|39.38|41.78|39.38|41.65|39.25|0
1653977880000|2022-05-31 06:18:00|41.84|39.44|41.62|39.22|41.84|39.44|41.62|39.22|0
1653977890000|2022-05-31 06:18:10|41.58|39.18|41.71|39.31|41.71|39.31|41.58|39.18|0
1653977900000|2022-05-31 06:18:20|41.65|39.25|41.78|39.38|41.78|39.38|41.65|39.25|0
1653977910000|2022-05-31 06:18:30|41.65|39.25|41.65|39.25|41.65|39.25|41.58|39.18|0
1653977920000|2022-05-31 06:18:40|41.52|39.12|41.45|39.05|41.52|39.12|41.45|39.05|0
1653977930000|2022-05-31 06:18:50|41.39|38.99|41.45|39.05|41.45|39.05|41.39|38.99|0
1653977940000|2022-05-31 06:19:00|41.39|38.99|41.32|38.92|41.39|38.99|41.32|38.92|0
1653977950000|2022-05-31 06:19:10|41.26|38.86|41.2|38.8|41.26|38.86|41.2|38.8|0
1653977960000|2022-05-31 06:19:20|41.29|38.89|41.2|38.8|41.29|38.89|41.2|38.8|0
1653977970000|2022-05-31 06:19:30|41.23|38.83|41.32|38.92|41.32|38.92|41.23|38.83|0
1653977980000|2022-05-31 06:19:40|41.39|38.99|41.32|38.92|41.39|38.99|41.32|38.92|0
1653977990000|2022-05-31 06:19:50|41.26|38.86|41.13|38.73|41.26|38.86|41.13|38.73|0
1653978000000|2022-05-31 06:20:00|41.29|38.89|41.32|38.92|41.32|38.92|41.26|38.86|0
1653978010000|2022-05-31 06:20:10|41.26|38.86|41.26|38.86|41.26|38.86|41.26|38.86|0
1653978020000|2022-05-31 06:20:20|41.32|38.92|41.32|38.92|41.32|38.92|41.26|38.86|0
1653978040000|2022-05-31 06:20:40|41.26|38.86|41.32|38.92|41.32|38.92|41.26|38.86|0
1653978050000|2022-05-31 06:20:50|41.29|38.89|41.26|38.86|41.29|38.89|41.26|38.86|0
1653978060000|2022-05-31 06:21:00|41.29|38.89|41.19|38.79|41.29|38.89|41.19|38.79|0
1653978070000|2022-05-31 06:21:10|41.13|38.73|41.13|38.73|41.13|38.73|41.13|38.73|0
1653978080000|2022-05-31 06:21:20|41.07|38.67|41.06|38.66|41.13|38.73|41.06|38.66|0
1653978090000|2022-05-31 06:21:30|41|38.6|40.94|38.54|41|38.6|40.94|38.54|0
1653978100000|2022-05-31 06:21:40|40.87|38.47|40.91|38.51|40.91|38.51|40.87|38.47|0
1653978110000|2022-05-31 06:21:50|40.94|38.54|40.87|38.47|41|38.6|40.87|38.47|0
1653978120000|2022-05-31 06:22:00|40.81|38.41|41|38.6|41.06|38.66|40.81|38.41|0
1653978130000|2022-05-31 06:22:10|41.06|38.66|41.06|38.66|41.13|38.73|41.06|38.66|0
1653978140000|2022-05-31 06:22:20|40.97|38.57|40.94|38.54|41|38.6|40.94|38.54|0
1653978150000|2022-05-31 06:22:30|41.06|38.66|41.1|38.7|41.1|38.7|41.06|38.66|0
1653978160000|2022-05-31 06:22:40|41.13|38.73|41.06|38.66|41.13|38.73|41.06|38.66|0
1653978170000|2022-05-31 06:22:50|41.13|38.73|41.13|38.73|41.13|38.73|41.13|38.73|0
1653978180000|2022-05-31 06:23:00|41.22|38.82|41.32|38.92|41.32|38.92|41.22|38.82|0
1653978190000|2022-05-31 06:23:10|41.25|38.85|41.25|38.85|41.32|38.92|41.25|38.85|0
1653978200000|2022-05-31 06:23:20|41.32|38.92|41.38|38.98|41.38|38.98|41.32|38.92|0
1653978210000|2022-05-31 06:23:30|41.32|38.92|41.06|38.66|41.32|38.92|41.06|38.66|0
1653978220000|2022-05-31 06:23:40|41.03|38.63|41|38.6|41.03|38.63|41|38.6|0
1653978230000|2022-05-31 06:23:50|41.06|38.66|41|38.6|41.06|38.66|41|38.6|0
1653978240000|2022-05-31 06:24:00|40.93|38.53|41|38.6|41|38.6|40.9|38.5|0
1653978250000|2022-05-31 06:24:10|40.9|38.5|40.81|38.41|40.93|38.53|40.81|38.41|0
1653978260000|2022-05-31 06:24:20|40.93|38.53|40.74|38.34|40.93|38.53|40.74|38.34|0
1653978270000|2022-05-31 06:24:30|40.68|38.28|40.68|38.28|40.68|38.28|40.68|38.28|0
1653978280000|2022-05-31 06:24:40|40.74|38.34|40.68|38.28|40.74|38.34|40.68|38.28|0
1653978290000|2022-05-31 06:24:50|40.74|38.34|40.68|38.28|40.74|38.34|40.68|38.28|0
1653978300000|2022-05-31 06:25:00|40.74|38.34|40.55|38.15|40.74|38.34|40.55|38.15|0
1653978310000|2022-05-31 06:25:10|40.52|38.12|40.52|38.12|40.52|38.12|40.52|38.12|0
1653978320000|2022-05-31 06:25:20|40.71|38.31|40.68|38.28|40.74|38.34|40.68|38.28|0
1653978330000|2022-05-31 06:25:30|40.55|38.15|40.58|38.18|40.58|38.18|40.52|38.12|0
1653978340000|2022-05-31 06:25:40|40.61|38.21|40.58|38.18|40.68|38.28|40.58|38.18|0
1653978350000|2022-05-31 06:25:50|40.61|38.21|40.61|38.21|40.61|38.21|40.61|38.21|0
1653978360000|2022-05-31 06:26:00|40.55|38.15|40.42|38.02|40.55|38.15|40.42|38.02|0
1653978370000|2022-05-31 06:26:10|40.39|37.99|40.42|38.02|40.42|38.02|40.39|37.99|0
1653978380000|2022-05-31 06:26:20|40.3|37.9|40.17|37.77|40.3|37.9|40.08|37.68|0
1653978390000|2022-05-31 06:26:30|40.23|37.83|40.23|37.83|40.23|37.83|40.23|37.83|0
1653978400000|2022-05-31 06:26:40|40.17|37.77|40.17|37.77|40.17|37.77|40.14|37.74|0
1653978410000|2022-05-31 06:26:50|40.23|37.83|40.23|37.83|40.23|37.83|40.17|37.77|0
1653978420000|2022-05-31 06:27:00|40.17|37.77|40.17|37.77|40.17|37.77|40.11|37.71|0
1653978430000|2022-05-31 06:27:10|40.11|37.71|40.04|37.64|40.11|37.71|40.04|37.64|0
1653978450000|2022-05-31 06:27:30|40.11|37.71|40.23|37.83|40.23|37.83|40.08|37.68|0
1653978460000|2022-05-31 06:27:40|40.3|37.9|40.26|37.86|40.3|37.9|40.23|37.83|0
1653978470000|2022-05-31 06:27:50|40.36|37.96|40.29|37.89|40.36|37.96|40.29|37.89|0
1653978480000|2022-05-31 06:28:00|40.26|37.86|40.23|37.83|40.29|37.89|40.23|37.83|0
1653978490000|2022-05-31 06:28:10|40.26|37.86|40.29|37.89|40.29|37.89|40.26|37.86|0
1653978500000|2022-05-31 06:28:20|40.36|37.96|40.29|37.89|40.36|37.96|40.29|37.89|0
1653978510000|2022-05-31 06:28:30|40.26|37.86|40.23|37.83|40.26|37.86|40.23|37.83|0
1653978520000|2022-05-31 06:28:40|40.29|37.89|40.23|37.83|40.29|37.89|40.23|37.83|0
1653978530000|2022-05-31 06:28:50|40.29|37.89|40.17|37.77|40.29|37.89|40.17|37.77|0
1653978540000|2022-05-31 06:29:00|40.2|37.8|40.23|37.83|40.23|37.83|40.2|37.8|0
1653978550000|2022-05-31 06:29:10|40.26|37.86|40.04|37.64|40.26|37.86|40.04|37.64|0
1653978560000|2022-05-31 06:29:20|39.98|37.58|39.89|37.49|39.98|37.58|39.89|37.49|0
1653978570000|2022-05-31 06:29:30|39.92|37.52|39.92|37.52|39.92|37.52|39.92|37.52|0
1653978580000|2022-05-31 06:29:40|39.95|37.55|39.98|37.58|40.04|37.64|39.95|37.55|0
1653978590000|2022-05-31 06:29:50|39.92|37.52|39.95|37.55|39.95|37.55|39.85|37.45|0
1653978600000|2022-05-31 06:30:00|39.92|37.52|39.79|37.39|39.92|37.52|39.79|37.39|0
1653978610000|2022-05-31 06:30:10|39.98|37.58|40.01|37.61|40.04|37.64|39.98|37.58|0
1653978620000|2022-05-31 06:30:20|39.98|37.58|39.98|37.58|39.98|37.58|39.95|37.55|0
1653978630000|2022-05-31 06:30:30|39.85|37.45|39.79|37.39|39.85|37.45|39.79|37.39|0
1653978640000|2022-05-31 06:30:40|39.85|37.45|39.76|37.36|39.85|37.45|39.73|37.33|0
1653978650000|2022-05-31 06:30:50|39.73|37.33|39.79|37.39|39.79|37.39|39.73|37.33|0
1653978660000|2022-05-31 06:31:00|39.85|37.45|39.73|37.33|39.85|37.45|39.7|37.3|0
1653978670000|2022-05-31 06:31:10|39.76|37.36|39.82|37.42|39.82|37.42|39.76|37.36|0
1653978680000|2022-05-31 06:31:20|39.91|37.51|39.85|37.45|39.91|37.51|39.85|37.45|0
1653978690000|2022-05-31 06:31:30|39.79|37.39|39.79|37.39|39.79|37.39|39.79|37.39|0
1653978700000|2022-05-31 06:31:40|39.85|37.45|39.91|37.51|39.91|37.51|39.85|37.45|0
1653978710000|2022-05-31 06:31:50|39.85|37.45|39.79|37.39|39.85|37.45|39.79|37.39|0
1653978720000|2022-05-31 06:32:00|39.73|37.33|39.66|37.26|39.73|37.33|39.66|37.26|0
1653978730000|2022-05-31 06:32:10|39.76|37.36|39.66|37.26|39.79|37.39|39.66|37.26|0
1653978740000|2022-05-31 06:32:20|39.73|37.33|39.73|37.33|39.73|37.33|39.73|37.33|0
1653978750000|2022-05-31 06:32:30|39.7|37.3|39.85|37.45|39.85|37.45|39.7|37.3|0
1653978760000|2022-05-31 06:32:40|39.79|37.39|39.85|37.45|39.85|37.45|39.79|37.39|0
1653978770000|2022-05-31 06:32:50|39.79|37.39|39.88|37.48|39.88|37.48|39.79|37.39|0
1653978780000|2022-05-31 06:33:00|39.91|37.51|39.97|37.57|39.97|37.57|39.91|37.51|0
1653978790000|2022-05-31 06:33:10|39.91|37.51|39.79|37.39|39.91|37.51|39.79|37.39|0
1653978800000|2022-05-31 06:33:20|39.72|37.32|39.82|37.42|39.82|37.42|39.69|37.29|0
1653978810000|2022-05-31 06:33:30|39.79|37.39|39.85|37.45|39.85|37.45|39.76|37.36|0
1653978820000|2022-05-31 06:33:40|39.91|37.51|39.91|37.51|39.91|37.51|39.88|37.48|0
1653978830000|2022-05-31 06:33:50|39.94|37.54|39.94|37.54|39.94|37.54|39.91|37.51|0
1653978840000|2022-05-31 06:34:00|39.97|37.57|39.85|37.45|39.97|37.57|39.78|37.38|0
1653978850000|2022-05-31 06:34:10|39.78|37.38|39.78|37.38|39.78|37.38|39.78|37.38|0
1653978860000|2022-05-31 06:34:20|39.85|37.45|39.78|37.38|39.85|37.45|39.78|37.38|0
1653978870000|2022-05-31 06:34:30|39.72|37.32|39.78|37.38|39.78|37.38|39.72|37.32|0
1653978880000|2022-05-31 06:34:40|39.72|37.32|39.78|37.38|39.78|37.38|39.72|37.32|0
1653978890000|2022-05-31 06:34:50|39.85|37.45|39.85|37.45|39.85|37.45|39.85|37.45|0
1653978900000|2022-05-31 06:35:00|39.78|37.38|39.72|37.32|39.78|37.38|39.72|37.32|0
1653978910000|2022-05-31 06:35:10|39.75|37.35|39.84|37.44|39.84|37.44|39.75|37.35|0
1653978920000|2022-05-31 06:35:20|39.88|37.48|40.03|37.63|40.03|37.63|39.84|37.44|0
1653978930000|2022-05-31 06:35:30|39.91|37.51|40.16|37.76|40.16|37.76|39.91|37.51|0
1653978940000|2022-05-31 06:35:40|40.22|37.82|40.16|37.76|40.22|37.82|40.16|37.76|0
1653978950000|2022-05-31 06:35:50|40.19|37.79|40.16|37.76|40.22|37.82|40.16|37.76|0
1653978960000|2022-05-31 06:36:00|40.13|37.73|40.09|37.69|40.16|37.76|40.09|37.69|0
1653978970000|2022-05-31 06:36:10|40.03|37.63|40.16|37.76|40.16|37.76|40.03|37.63|0
1653978980000|2022-05-31 06:36:20|40.22|37.82|40.22|37.82|40.22|37.82|40.22|37.82|0
1653978990000|2022-05-31 06:36:30|40.16|37.76|40.22|37.82|40.22|37.82|40.16|37.76|0
1653979000000|2022-05-31 06:36:40|40.28|37.88|40.25|37.85|40.28|37.88|40.25|37.85|0
1653979010000|2022-05-31 06:36:50|40.28|37.88|40.28|37.88|40.34|37.94|40.28|37.88|0
1653979020000|2022-05-31 06:37:00|40.25|37.85|40.22|37.82|40.28|37.88|40.22|37.82|0
1653979030000|2022-05-31 06:37:10|40.19|37.79|40.15|37.75|40.22|37.82|40.15|37.75|0
1653979040000|2022-05-31 06:37:20|40.28|37.88|40.34|37.94|40.34|37.94|40.28|37.88|0
1653979050000|2022-05-31 06:37:30|40.41|38.01|40.47|38.07|40.47|38.07|40.4|38|0
1653979060000|2022-05-31 06:37:40|40.5|38.1|40.5|38.1|40.5|38.1|40.5|38.1|0
1653979070000|2022-05-31 06:37:50|40.53|38.13|40.5|38.1|40.56|38.16|40.5|38.1|0
1653979080000|2022-05-31 06:38:00|40.47|38.07|40.47|38.07|40.5|38.1|40.47|38.07|0
1653979090000|2022-05-31 06:38:10|40.4|38|40.28|37.88|40.4|38|40.28|37.88|0
1653979100000|2022-05-31 06:38:20|40.44|38.04|40.4|38|40.44|38.04|40.4|38|0
1653979120000|2022-05-31 06:38:40|40.34|37.94|40.4|38|40.4|38|40.34|37.94|0
1653979140000|2022-05-31 06:39:00|40.37|37.97|40.44|38.04|40.44|38.04|40.37|37.97|0
1653979150000|2022-05-31 06:39:10|40.47|38.07|40.56|38.16|40.59|38.19|40.47|38.07|0
1653979160000|2022-05-31 06:39:20|40.53|38.13|40.62|38.22|40.62|38.22|40.53|38.13|0
1653979170000|2022-05-31 06:39:30|40.65|38.25|40.78|38.38|40.78|38.38|40.65|38.25|0
1653979190000|2022-05-31 06:39:50|40.75|38.35|40.72|38.32|40.75|38.35|40.72|38.32|0
1653979200000|2022-05-31 06:40:00|40.65|38.25|40.65|38.25|40.72|38.32|40.65|38.25|0
1653979210000|2022-05-31 06:40:10|40.62|38.22|40.59|38.19|40.65|38.25|40.59|38.19|0
1653979220000|2022-05-31 06:40:20|40.62|38.22|40.46|38.06|40.65|38.25|40.46|38.06|0
1653979230000|2022-05-31 06:40:30|40.59|38.19|40.59|38.19|40.59|38.19|40.53|38.13|0
1653979240000|2022-05-31 06:40:40|40.53|38.13|40.53|38.13|40.53|38.13|40.53|38.13|0
1653979250000|2022-05-31 06:40:50|40.46|38.06|40.53|38.13|40.53|38.13|40.46|38.06|0
1653979270000|2022-05-31 06:41:10|40.56|38.16|40.59|38.19|40.59|38.19|40.53|38.13|0
1653979280000|2022-05-31 06:41:20|40.52|38.12|40.52|38.12|40.52|38.12|40.52|38.12|0
1653979290000|2022-05-31 06:41:30|40.46|38.06|40.46|38.06|40.46|38.06|40.4|38|0
1653979300000|2022-05-31 06:41:40|40.78|38.38|40.78|38.38|40.78|38.38|40.78|38.38|0
1653979310000|2022-05-31 06:41:50|40.84|38.44|41|38.6|41.03|38.63|40.84|38.44|0
1653979320000|2022-05-31 06:42:00|40.97|38.57|40.84|38.44|40.97|38.57|40.84|38.44|0
1653979330000|2022-05-31 06:42:10|40.78|38.38|40.84|38.44|40.9|38.5|40.78|38.38|0
1653979340000|2022-05-31 06:42:20|40.81|38.41|40.81|38.41|40.81|38.41|40.81|38.41|0
1653979350000|2022-05-31 06:42:30|40.84|38.44|40.84|38.44|40.84|38.44|40.78|38.38|0
1653979360000|2022-05-31 06:42:40|40.87|38.47|41|38.6|41|38.6|40.87|38.47|0
1653979370000|2022-05-31 06:42:50|40.97|38.57|41.06|38.66|41.06|38.66|40.97|38.57|0
1653979380000|2022-05-31 06:43:00|41.03|38.63|41.06|38.66|41.09|38.69|41.03|38.63|0
1653979390000|2022-05-31 06:43:10|41.09|38.69|41.16|38.76|41.22|38.82|41.09|38.69|0
1653979400000|2022-05-31 06:43:20|41.09|38.69|41.09|38.69|41.09|38.69|41.03|38.63|0
1653979410000|2022-05-31 06:43:30|41.22|38.82|41.28|38.88|41.28|38.88|41.22|38.82|0
1653979420000|2022-05-31 06:43:40|41.22|38.82|41.28|38.88|41.28|38.88|41.22|38.82|0
1653979430000|2022-05-31 06:43:50|41.22|38.82|41.22|38.82|41.28|38.88|41.22|38.82|0
1653979440000|2022-05-31 06:44:00|41.16|38.76|41.16|38.76|41.22|38.82|41.16|38.76|0
1653979450000|2022-05-31 06:44:10|41.28|38.88|41.54|39.14|41.54|39.14|41.28|38.88|0
1653979460000|2022-05-31 06:44:20|41.6|39.2|41.64|39.24|41.73|39.33|41.6|39.2|0
1653979470000|2022-05-31 06:44:30|41.54|39.14|41.73|39.33|41.83|39.43|41.54|39.14|0
1653979480000|2022-05-31 06:44:40|41.8|39.4|41.99|39.59|41.99|39.59|41.8|39.4|0
1653979490000|2022-05-31 06:44:50|42.03|39.63|42.12|39.72|42.12|39.72|42.03|39.63|0
1653979500000|2022-05-31 06:45:00|42.06|39.66|42.06|39.66|42.12|39.72|42.06|39.66|0
1653979510000|2022-05-31 06:45:10|42.12|39.72|42.06|39.66|42.12|39.72|42.06|39.66|0
1653979520000|2022-05-31 06:45:20|42.03|39.63|41.86|39.46|42.03|39.63|41.86|39.46|0
1653979530000|2022-05-31 06:45:30|42.38|39.98|42.29|39.89|42.38|39.98|42.29|39.89|0
1653979540000|2022-05-31 06:45:40|42.32|39.92|42.45|40.05|42.45|40.05|42.32|39.92|0
1653979550000|2022-05-31 06:45:50|42.48|40.08|42.64|40.24|42.64|40.24|42.48|40.08|0
1653979560000|2022-05-31 06:46:00|42.51|40.11|42.51|40.11|42.55|40.15|42.51|40.11|0
1653979570000|2022-05-31 06:46:10|42.45|40.05|42.48|40.08|42.51|40.11|42.45|40.05|0
1653979580000|2022-05-31 06:46:20|42.51|40.11|42.91|40.51|42.91|40.51|42.51|40.11|0
1653979590000|2022-05-31 06:46:30|42.84|40.44|42.97|40.57|42.97|40.57|42.84|40.44|0
1653979600000|2022-05-31 06:46:40|42.84|40.44|42.77|40.37|42.84|40.44|42.77|40.37|0
1653979610000|2022-05-31 06:46:50|42.84|40.44|42.84|40.44|42.91|40.51|42.84|40.44|0
1653979620000|2022-05-31 06:47:00|42.77|40.37|42.91|40.51|42.91|40.51|42.77|40.37|0
1653979630000|2022-05-31 06:47:10|42.97|40.57|42.97|40.57|43.04|40.64|42.97|40.57|0
1653979640000|2022-05-31 06:47:20|42.77|40.37|42.77|40.37|42.77|40.37|42.77|40.37|0
1653979650000|2022-05-31 06:47:30|42.84|40.44|42.84|40.44|42.84|40.44|42.77|40.37|0
1653979660000|2022-05-31 06:47:40|42.81|40.41|42.84|40.44|42.84|40.44|42.81|40.41|0
1653979670000|2022-05-31 06:47:50|42.77|40.37|42.74|40.34|42.77|40.37|42.74|40.34|0
1653979680000|2022-05-31 06:48:00|42.71|40.31|42.51|40.11|42.71|40.31|42.51|40.11|0
1653979690000|2022-05-31 06:48:10|42.44|40.04|42.51|40.11|42.51|40.11|42.44|40.04|0
1653979700000|2022-05-31 06:48:20|42.71|40.31|42.71|40.31|42.71|40.31|42.71|40.31|0
1653979710000|2022-05-31 06:48:30|42.67|40.27|42.57|40.17|42.74|40.34|42.57|40.17|0
1653979720000|2022-05-31 06:48:40|42.71|40.31|42.97|40.57|42.97|40.57|42.71|40.31|0
1653979730000|2022-05-31 06:48:50|42.84|40.44|42.87|40.47|42.9|40.5|42.84|40.44|0
1653979740000|2022-05-31 06:49:00|42.9|40.5|42.77|40.37|42.9|40.5|42.77|40.37|0
1653979750000|2022-05-31 06:49:10|42.81|40.41|42.84|40.44|42.84|40.44|42.81|40.41|0
1653979760000|2022-05-31 06:49:20|42.77|40.37|43.1|40.7|43.1|40.7|42.77|40.37|0
1653979770000|2022-05-31 06:49:30|43.03|40.63|43.17|40.77|43.17|40.77|43.03|40.63|0
1653979780000|2022-05-31 06:49:40|43.3|40.9|43.7|41.3|43.7|41.3|43.3|40.9|0
1653979790000|2022-05-31 06:49:50|43.74|41.34|43.57|41.17|43.74|41.34|43.57|41.17|0
1653979800000|2022-05-31 06:50:00|43.5|41.1|43.57|41.17|43.57|41.17|43.5|41.1|0
1653979810000|2022-05-31 06:50:10|43.5|41.1|43.63|41.23|43.63|41.23|43.5|41.1|0
1653979820000|2022-05-31 06:50:20|43.67|41.27|43.7|41.3|43.7|41.3|43.67|41.27|0
1653979830000|2022-05-31 06:50:30|43.63|41.23|43.3|40.9|43.63|41.23|43.3|40.9|0
1653979840000|2022-05-31 06:50:40|43.37|40.97|43.37|40.97|43.37|40.97|43.3|40.9|0
1653979850000|2022-05-31 06:50:50|43.36|40.96|43.5|41.1|43.5|41.1|43.33|40.93|0
1653979860000|2022-05-31 06:51:00|43.43|41.03|43.23|40.83|43.43|41.03|43.23|40.83|0
1653979870000|2022-05-31 06:51:10|43.16|40.76|42.97|40.57|43.16|40.76|42.97|40.57|0
1653979880000|2022-05-31 06:51:20|42.9|40.5|42.9|40.5|42.9|40.5|42.83|40.43|0
1653979890000|2022-05-31 06:51:30|42.93|40.53|42.83|40.43|42.97|40.57|42.83|40.43|0
1653979900000|2022-05-31 06:51:40|42.77|40.37|42.73|40.33|42.77|40.37|42.73|40.33|0
1653979910000|2022-05-31 06:51:50|42.9|40.5|43|40.6|43.03|40.63|42.9|40.5|0
1653979920000|2022-05-31 06:52:00|43.16|40.76|43.03|40.63|43.16|40.76|43.03|40.63|0
1653979930000|2022-05-31 06:52:10|43.16|40.76|43.23|40.83|43.23|40.83|43.1|40.7|0
1653979940000|2022-05-31 06:52:20|43.3|40.9|43.43|41.03|43.43|41.03|43.3|40.9|0
1653979950000|2022-05-31 06:52:30|43.36|40.96|43.5|41.1|43.5|41.1|43.36|40.96|0
1653979960000|2022-05-31 06:52:40|43.46|41.06|43.63|41.23|43.63|41.23|43.46|41.06|0
1653979970000|2022-05-31 06:52:50|43.7|41.3|43.7|41.3|43.7|41.3|43.7|41.3|0
1653979980000|2022-05-31 06:53:00|43.63|41.23|43.63|41.23|43.63|41.23|43.63|41.23|0
1653979990000|2022-05-31 06:53:10|43.7|41.3|43.83|41.43|43.83|41.43|43.7|41.3|0
1653980000000|2022-05-31 06:53:20|44.03|41.63|43.83|41.43|44.03|41.63|43.83|41.43|0
1653980010000|2022-05-31 06:53:30|43.76|41.36|43.69|41.29|43.76|41.36|43.63|41.23|0
1653980020000|2022-05-31 06:53:40|43.63|41.23|43.49|41.09|43.63|41.23|43.49|41.09|0
1653980030000|2022-05-31 06:53:50|43.43|41.03|43.56|41.16|43.56|41.16|43.43|41.03|0
1653980040000|2022-05-31 06:54:00|43.63|41.23|43.56|41.16|43.63|41.23|43.56|41.16|0
1653980050000|2022-05-31 06:54:10|43.46|41.06|43.49|41.09|43.49|41.09|43.43|41.03|0
1653980060000|2022-05-31 06:54:20|43.43|41.03|43.29|40.89|43.43|41.03|43.29|40.89|0
1653980070000|2022-05-31 06:54:30|43.23|40.83|43.26|40.86|43.29|40.89|43.23|40.83|0
1653980080000|2022-05-31 06:54:40|43.23|40.83|43.23|40.83|43.23|40.83|43.16|40.76|0
1653980090000|2022-05-31 06:54:50|43.22|40.82|43.16|40.76|43.22|40.82|43.16|40.76|0
1653980100000|2022-05-31 06:55:00|43.22|40.82|43.09|40.69|43.22|40.82|43.09|40.69|0
1653980110000|2022-05-31 06:55:10|43.16|40.76|43.03|40.63|43.16|40.76|43.03|40.63|0
1653980120000|2022-05-31 06:55:20|42.99|40.59|43.02|40.62|43.02|40.62|42.96|40.56|0
1653980130000|2022-05-31 06:55:30|42.93|40.53|43.16|40.76|43.16|40.76|42.93|40.53|0
1653980140000|2022-05-31 06:55:40|43.22|40.82|43.36|40.96|43.36|40.96|43.22|40.82|0
1653980150000|2022-05-31 06:55:50|43.22|40.82|43.22|40.82|43.22|40.82|43.22|40.82|0
1653980160000|2022-05-31 06:56:00|43.16|40.76|43.22|40.82|43.29|40.89|43.16|40.76|0
1653980170000|2022-05-31 06:56:10|43.09|40.69|43.19|40.79|43.26|40.86|43.09|40.69|0
1653980180000|2022-05-31 06:56:20|43.16|40.76|43.09|40.69|43.22|40.82|43.09|40.69|0
1653980190000|2022-05-31 06:56:30|43.16|40.76|42.96|40.56|43.16|40.76|42.89|40.49|0
1653980200000|2022-05-31 06:56:40|42.89|40.49|42.96|40.56|43.02|40.62|42.89|40.49|0
1653980210000|2022-05-31 06:56:50|43.02|40.62|42.96|40.56|43.02|40.62|42.96|40.56|0
1653980220000|2022-05-31 06:57:00|42.89|40.49|42.96|40.56|42.96|40.56|42.89|40.49|0
1653980230000|2022-05-31 06:57:10|42.92|40.52|42.63|40.23|42.92|40.52|42.56|40.16|0
1653980240000|2022-05-31 06:57:20|42.82|40.42|42.66|40.26|42.82|40.42|42.66|40.26|0
1653980250000|2022-05-31 06:57:30|42.63|40.23|42.49|40.09|42.63|40.23|42.49|40.09|0
1653980260000|2022-05-31 06:57:40|42.56|40.16|42.49|40.09|42.56|40.16|42.49|40.09|0
1653980270000|2022-05-31 06:57:50|42.53|40.13|42.56|40.16|42.62|40.22|42.53|40.13|0
1653980280000|2022-05-31 06:58:00|42.53|40.13|42.43|40.03|42.53|40.13|42.43|40.03|0
1653980290000|2022-05-31 06:58:10|42.49|40.09|42.49|40.09|42.56|40.16|42.49|40.09|0
1653980300000|2022-05-31 06:58:20|42.56|40.16|42.49|40.09|42.56|40.16|42.49|40.09|0
1653980310000|2022-05-31 06:58:30|42.56|40.16|42.62|40.22|42.62|40.22|42.56|40.16|0
1653980320000|2022-05-31 06:58:40|42.56|40.16|42.49|40.09|42.62|40.22|42.49|40.09|0
1653980330000|2022-05-31 06:58:50|42.43|40.03|42.36|39.96|42.43|40.03|42.36|39.96|0
1653980340000|2022-05-31 06:59:00|42.3|39.9|42.36|39.96|42.43|40.03|42.3|39.9|0
1653980350000|2022-05-31 06:59:10|42.39|39.99|42.49|40.09|42.49|40.09|42.39|39.99|0
1653980360000|2022-05-31 06:59:20|42.56|40.16|42.52|40.12|42.56|40.16|42.49|40.09|0
1653980370000|2022-05-31 06:59:30|42.56|40.16|42.56|40.16|42.56|40.16|42.49|40.09|0
1653980380000|2022-05-31 06:59:40|42.62|40.22|42.79|40.39|42.79|40.39|42.62|40.22|0
1653980390000|2022-05-31 06:59:50|42.75|40.35|42.72|40.32|42.75|40.35|42.69|40.29|0
1653980400000|2022-05-31 07:00:00|42.82|40.42|42.88|40.48|42.88|40.48|42.75|40.35|0
1653980410000|2022-05-31 07:00:10|42.95|40.55|43.15|40.75|43.22|40.82|42.95|40.55|0
1653980420000|2022-05-31 07:00:20|42.82|40.42|42.62|40.22|42.82|40.42|42.62|40.22|0
1653980430000|2022-05-31 07:00:30|42.55|40.15|42.55|40.15|42.69|40.29|42.55|40.15|0
1653980440000|2022-05-31 07:00:40|42.59|40.19|42.42|40.02|42.59|40.19|42.36|39.96|0
1653980450000|2022-05-31 07:00:50|42.55|40.15|42.42|40.02|42.55|40.15|42.42|40.02|0
1653980460000|2022-05-31 07:01:00|42.85|40.45|43.02|40.62|43.02|40.62|42.82|40.42|0
1653980470000|2022-05-31 07:01:10|42.82|40.42|42.72|40.32|42.82|40.42|42.69|40.29|0
1653980480000|2022-05-31 07:01:20|42.55|40.15|42.36|39.96|42.55|40.15|42.23|39.83|0
1653980490000|2022-05-31 07:01:30|42.49|40.09|42.62|40.22|42.62|40.22|42.49|40.09|0
1653980500000|2022-05-31 07:01:40|42.55|40.15|42.82|40.42|42.82|40.42|42.55|40.15|0
1653980510000|2022-05-31 07:01:50|42.98|40.58|43.15|40.75|43.15|40.75|42.98|40.58|0
1653980520000|2022-05-31 07:02:00|43.08|40.68|43.01|40.61|43.11|40.71|43.01|40.61|0
1653980530000|2022-05-31 07:02:10|42.98|40.58|42.88|40.48|42.98|40.58|42.82|40.42|0
1653980540000|2022-05-31 07:02:20|43.08|40.68|43.01|40.61|43.15|40.75|43.01|40.61|0
1653980550000|2022-05-31 07:02:30|42.95|40.55|42.95|40.55|42.95|40.55|42.68|40.28|0
1653980560000|2022-05-31 07:02:40|43.08|40.68|43.05|40.65|43.08|40.68|43.05|40.65|0
1653980570000|2022-05-31 07:02:50|43.08|40.68|43.34|40.94|43.48|41.08|43.08|40.68|0
1653980580000|2022-05-31 07:03:00|43.31|40.91|43.11|40.71|43.34|40.94|43.08|40.68|0
1653980590000|2022-05-31 07:03:10|43.08|40.68|43.41|41.01|43.41|41.01|43.08|40.68|0
1653980600000|2022-05-31 07:03:20|43.34|40.94|43.21|40.81|43.38|40.98|43.21|40.81|0
1653980610000|2022-05-31 07:03:30|43.28|40.88|43.54|41.14|43.54|41.14|43.28|40.88|0
1653980620000|2022-05-31 07:03:40|43.38|40.98|43.54|41.14|43.54|41.14|43.38|40.98|0
1653980630000|2022-05-31 07:03:50|43.68|41.28|43.68|41.28|43.74|41.34|43.68|41.28|0
1653980640000|2022-05-31 07:04:00|43.54|41.14|43.64|41.24|43.65|41.25|43.54|41.14|0
1653980650000|2022-05-31 07:04:10|43.58|41.18|43.68|41.28|43.68|41.28|43.58|41.18|0
1653980660000|2022-05-31 07:04:20|43.61|41.21|43.51|41.11|43.61|41.21|43.51|41.11|0
1653980670000|2022-05-31 07:04:30|43.41|41.01|43.21|40.81|43.41|41.01|43.18|40.78|0
1653980680000|2022-05-31 07:04:40|43.08|40.68|43.28|40.88|43.28|40.88|43.08|40.68|0
1653980690000|2022-05-31 07:04:50|43.21|40.81|43.18|40.78|43.21|40.81|43.14|40.74|0
1653980700000|2022-05-31 07:05:00|42.71|40.71|42.84|40.84|42.84|40.84|42.68|40.68|0
1653980710000|2022-05-31 07:05:10|42.81|40.81|42.81|40.81|42.81|40.81|42.64|40.64|0
1653980720000|2022-05-31 07:05:20|42.78|40.78|43.11|41.11|43.11|41.11|42.78|40.78|0
1653980730000|2022-05-31 07:05:30|42.94|40.94|43.31|41.31|43.31|41.31|42.94|40.94|0
1653980740000|2022-05-31 07:05:40|43.41|41.41|43.58|41.58|43.61|41.61|43.41|41.41|0
1653980750000|2022-05-31 07:05:50|43.61|41.61|43.68|41.68|43.68|41.68|43.61|41.61|0
1653980760000|2022-05-31 07:06:00|43.95|41.95|44.12|42.12|44.12|42.12|43.95|41.95|0
1653980770000|2022-05-31 07:06:10|44.08|42.08|44.15|42.15|44.28|42.28|44.08|42.08|0
1653980780000|2022-05-31 07:06:20|44.08|42.08|44.18|42.18|44.18|42.18|44.08|42.08|0
1653980790000|2022-05-31 07:06:30|44.08|42.08|44.01|42.01|44.08|42.08|43.94|41.94|0
1653980800000|2022-05-31 07:06:40|44.15|42.15|44.25|42.25|44.25|42.25|44.15|42.15|0
1653980810000|2022-05-31 07:06:50|44.35|42.35|44.35|42.35|44.35|42.35|44.28|42.28|0
1653980820000|2022-05-31 07:07:00|44.32|42.32|44.42|42.42|44.42|42.42|44.32|42.32|0
1653980830000|2022-05-31 07:07:10|44.62|42.62|44.52|42.52|44.62|42.62|44.28|42.28|0
1653980840000|2022-05-31 07:07:20|43.45|41.45|44.61|42.61|44.61|42.61|43.45|41.45|0
1653980850000|2022-05-31 07:07:30|44.57|42.57|44.71|42.71|44.71|42.71|44.57|42.57|0
1653980860000|2022-05-31 07:07:40|44.67|42.67|44.4|42.4|44.67|42.67|44.4|42.4|0
1653980870000|2022-05-31 07:07:50|44.13|42.13|44.27|42.27|44.27|42.27|44.13|42.13|0
1653980880000|2022-05-31 07:08:00|44.16|42.16|43.79|41.79|44.16|42.16|43.79|41.79|0
1653980890000|2022-05-31 07:08:10|43.93|41.93|43.59|41.59|43.93|41.93|43.49|41.49|0
1653980900000|2022-05-31 07:08:20|43.56|41.56|43.72|41.72|43.72|41.72|43.56|41.56|0
1653980910000|2022-05-31 07:08:30|43.69|41.69|43.56|41.56|43.69|41.69|43.56|41.56|0
1653980920000|2022-05-31 07:08:40|43.59|41.59|43.79|41.79|43.79|41.79|43.59|41.59|0
1653980930000|2022-05-31 07:08:50|43.86|41.86|43.39|41.39|43.86|41.86|43.39|41.39|0
1653980940000|2022-05-31 07:09:00|43.52|41.52|43.52|41.52|43.59|41.59|43.52|41.52|0
1653980950000|2022-05-31 07:09:10|43.72|41.72|43.59|41.59|43.76|41.76|43.59|41.59|0
1653980960000|2022-05-31 07:09:20|43.52|41.52|43.52|41.52|43.52|41.52|43.52|41.52|0
1653980970000|2022-05-31 07:09:30|43.39|41.39|43.45|41.45|43.45|41.45|43.35|41.35|0
1653980980000|2022-05-31 07:09:40|43.49|41.49|43.55|41.55|43.55|41.55|43.49|41.49|0
1653980990000|2022-05-31 07:09:50|43.45|41.45|43.32|41.32|43.49|41.49|43.32|41.32|0
1653981000000|2022-05-31 07:10:00|43.42|41.42|43.49|41.49|43.49|41.49|43.39|41.39|0
1653981010000|2022-05-31 07:10:10|43.55|41.55|43.59|41.59|43.59|41.59|43.45|41.45|0
1653981020000|2022-05-31 07:10:20|43.52|41.52|43.79|41.79|43.79|41.79|43.52|41.52|0
1653981030000|2022-05-31 07:10:30|43.75|41.75|43.72|41.72|43.79|41.79|43.72|41.72|0
1653981040000|2022-05-31 07:10:40|43.85|41.85|43.79|41.79|43.89|41.89|43.79|41.79|0
1653981050000|2022-05-31 07:10:50|43.82|41.82|43.79|41.79|43.82|41.82|43.72|41.72|0
1653981060000|2022-05-31 07:11:00|43.72|41.72|43.38|41.38|43.75|41.75|43.38|41.38|0
1653981070000|2022-05-31 07:11:10|43.18|41.18|43.15|41.15|43.18|41.18|43.15|41.15|0
1653981080000|2022-05-31 07:11:20|43.12|41.12|43.65|41.65|43.65|41.65|43.12|41.12|0
1653981090000|2022-05-31 07:11:30|43.72|41.72|43.72|41.72|43.85|41.85|43.72|41.72|0
1653981100000|2022-05-31 07:11:40|44.34|42.34|44.69|42.69|44.69|42.69|44.34|42.34|0
1653981110000|2022-05-31 07:11:50|44.92|42.92|45.12|43.12|45.12|43.12|44.92|42.92|0
1653981120000|2022-05-31 07:12:00|44.95|42.95|44.99|42.99|44.99|42.99|44.95|42.95|0
1653981130000|2022-05-31 07:12:10|44.89|42.89|44.65|42.65|44.89|42.89|44.58|42.58|0
1653981140000|2022-05-31 07:12:20|44.78|42.78|44.92|42.92|44.92|42.92|44.78|42.78|0
1653981150000|2022-05-31 07:12:30|44.99|42.99|45.33|43.33|45.33|43.33|44.99|42.99|0
1653981160000|2022-05-31 07:12:40|45.26|43.26|45.12|43.12|45.26|43.26|45.12|43.12|0
1653981170000|2022-05-31 07:12:50|45.19|43.19|45.12|43.12|45.19|43.19|45.12|43.12|0
1653981180000|2022-05-31 07:13:00|45.23|43.23|45.22|43.22|45.26|43.26|45.22|43.22|0
1653981190000|2022-05-31 07:13:10|45.19|43.19|45.26|43.26|45.26|43.26|45.19|43.19|0
1653981200000|2022-05-31 07:13:20|45.33|43.33|45.43|43.43|45.43|43.43|45.33|43.33|0
1653981210000|2022-05-31 07:13:30|45.46|43.46|45.43|43.43|45.46|43.46|45.39|43.39|0
1653981220000|2022-05-31 07:13:40|45.46|43.46|45.74|43.74|45.74|43.74|45.46|43.46|0
1653981230000|2022-05-31 07:13:50|45.67|43.67|45.6|43.6|45.67|43.67|45.6|43.6|0
1653981240000|2022-05-31 07:14:00|45.67|43.67|45.6|43.6|45.74|43.74|45.6|43.6|0
1653981250000|2022-05-31 07:14:10|45.39|43.39|45.53|43.53|45.53|43.53|45.39|43.39|0
1653981260000|2022-05-31 07:14:20|45.22|43.22|45.32|43.32|45.32|43.32|45.22|43.22|0
1653981270000|2022-05-31 07:14:30|45.26|43.26|45.05|43.05|45.29|43.29|45.02|43.02|0
1653981280000|2022-05-31 07:14:40|45.12|43.12|45.12|43.12|45.19|43.19|45.12|43.12|0
1653981290000|2022-05-31 07:14:50|45.05|43.05|45.05|43.05|45.25|43.25|45.05|43.05|0
1653981300000|2022-05-31 07:15:00|44.91|42.91|44.95|42.95|44.95|42.95|44.85|42.85|0
1653981310000|2022-05-31 07:15:10|44.91|42.91|45.02|43.02|45.02|43.02|44.85|42.85|0
1653981320000|2022-05-31 07:15:20|44.98|42.98|44.78|42.78|44.98|42.98|44.78|42.78|0
1653981330000|2022-05-31 07:15:30|44.71|42.71|44.81|42.81|44.81|42.81|44.71|42.71|0
1653981340000|2022-05-31 07:15:40|44.78|42.78|45.05|43.05|45.05|43.05|44.78|42.78|0
1653981350000|2022-05-31 07:15:50|45.12|43.12|45.18|43.18|45.18|43.18|45.12|43.12|0
1653981360000|2022-05-31 07:16:00|45.25|43.25|45.49|43.49|45.49|43.49|45.25|43.25|0
1653981370000|2022-05-31 07:16:10|45.6|43.6|45.6|43.6|45.6|43.6|45.39|43.39|0
1653981380000|2022-05-31 07:16:20|45.7|43.7|45.59|43.59|45.7|43.7|45.59|43.59|0
1653981390000|2022-05-31 07:16:30|45.77|43.77|45.59|43.59|45.77|43.77|45.59|43.59|0
1653981400000|2022-05-31 07:16:40|45.66|43.66|45.66|43.66|45.7|43.7|45.59|43.59|0
1653981410000|2022-05-31 07:16:50|45.73|43.73|45.87|43.87|45.87|43.87|45.73|43.73|0
1653981420000|2022-05-31 07:17:00|46.01|44.01|46.29|44.29|46.36|44.36|46.01|44.01|0
1653981430000|2022-05-31 07:17:10|46.46|44.46|46.56|44.56|46.56|44.56|46.43|44.43|0
1653981440000|2022-05-31 07:17:20|46.49|44.49|46.35|44.35|46.49|44.49|46.35|44.35|0
1653981450000|2022-05-31 07:17:30|46.42|44.42|46.35|44.35|46.42|44.42|46.29|44.29|0
1653981460000|2022-05-31 07:17:40|46.22|44.22|46.22|44.22|46.22|44.22|46.15|44.15|0
1653981470000|2022-05-31 07:17:50|46.25|44.25|46.18|44.18|46.25|44.25|46.15|44.15|0
1653981480000|2022-05-31 07:18:00|46.25|44.25|46.28|44.28|46.28|44.28|46.21|44.21|0
1653981490000|2022-05-31 07:18:10|46.35|44.35|46.35|44.35|46.42|44.42|46.28|44.28|0
1653981500000|2022-05-31 07:18:20|46.42|44.42|46.28|44.28|46.42|44.42|46.28|44.28|0
1653981510000|2022-05-31 07:18:30|46.21|44.21|46.21|44.21|46.21|44.21|46.21|44.21|0
1653981520000|2022-05-31 07:18:40|46.11|44.11|45.94|43.94|46.11|44.11|45.9|43.9|0
1653981530000|2022-05-31 07:18:50|45.97|43.97|45.94|43.94|46.01|44.01|45.87|43.87|0
1653981540000|2022-05-31 07:19:00|45.97|43.97|45.73|43.73|45.97|43.97|45.73|43.73|0
1653981550000|2022-05-31 07:19:10|45.66|43.66|45.73|43.73|45.73|43.73|45.66|43.66|0
1653981560000|2022-05-31 07:19:20|45.63|43.63|45.93|43.93|45.93|43.93|45.59|43.59|0
1653981570000|2022-05-31 07:19:30|46.07|44.07|45.93|43.93|46.07|44.07|45.93|43.93|0
1653981580000|2022-05-31 07:19:40|46|44|46.56|44.56|46.56|44.56|46|44|0
1653981590000|2022-05-31 07:19:50|46.53|44.53|46.53|44.53|46.53|44.53|46.42|44.42|0
1653981600000|2022-05-31 07:20:00|46.56|44.56|46.63|44.63|46.63|44.63|46.56|44.56|0
1653981610000|2022-05-31 07:20:10|46.7|44.7|46.63|44.63|46.7|44.7|46.63|44.63|0
1653981620000|2022-05-31 07:20:20|46.56|44.56|46.42|44.42|46.56|44.56|46.42|44.42|0
1653981630000|2022-05-31 07:20:30|46.35|44.35|46.35|44.35|46.42|44.42|46.35|44.35|0
1653981640000|2022-05-31 07:20:40|46.49|44.49|46.42|44.42|46.49|44.49|46.42|44.42|0
1653981650000|2022-05-31 07:20:50|46.49|44.49|46.42|44.42|46.56|44.56|46.42|44.42|0
1653981660000|2022-05-31 07:21:00|46.49|44.49|46.21|44.21|46.49|44.49|46.21|44.21|0
1653981670000|2022-05-31 07:21:10|46.25|44.25|46.56|44.56|46.56|44.56|46.25|44.25|0
1653981680000|2022-05-31 07:21:20|46.49|44.49|46.18|44.18|46.49|44.49|46.18|44.18|0
1653981690000|2022-05-31 07:21:30|46.14|44.14|46.21|44.21|46.21|44.21|46.14|44.14|0
1653981700000|2022-05-31 07:21:40|46.14|44.14|46.42|44.42|46.42|44.42|46.14|44.14|0
1653981710000|2022-05-31 07:21:50|46.35|44.35|46.38|44.38|46.38|44.38|46.35|44.35|0
1653981720000|2022-05-31 07:22:00|46.35|44.35|46.35|44.35|46.35|44.35|46.28|44.28|0
1653981730000|2022-05-31 07:22:10|46.49|44.49|46.42|44.42|46.49|44.49|46.42|44.42|0
1653981740000|2022-05-31 07:22:20|46.49|44.49|46.63|44.63|46.63|44.63|46.49|44.49|0
1653981750000|2022-05-31 07:22:30|46.66|44.66|46.7|44.7|46.7|44.7|46.66|44.66|0
1653981760000|2022-05-31 07:22:40|46.63|44.63|46.77|44.77|46.77|44.77|46.63|44.63|0
1653981770000|2022-05-31 07:22:50|46.84|44.84|46.77|44.77|46.84|44.84|46.77|44.77|0
1653981780000|2022-05-31 07:23:00|46.7|44.7|46.48|44.48|46.7|44.7|46.42|44.42|0
1653981790000|2022-05-31 07:23:10|46.55|44.55|46.48|44.48|46.69|44.69|46.48|44.48|0
1653981800000|2022-05-31 07:23:20|46.14|44.14|46.17|44.17|46.17|44.17|46.14|44.14|0
1653981810000|2022-05-31 07:23:30|46.14|44.14|46.14|44.14|46.14|44.14|46.07|44.07|0
1653981820000|2022-05-31 07:23:40|46.21|44.21|46.27|44.27|46.27|44.27|46.2|44.2|0
1653981830000|2022-05-31 07:23:50|46.34|44.34|46.55|44.55|46.55|44.55|46.34|44.34|0
1653981840000|2022-05-31 07:24:00|46.52|44.52|46.27|44.27|46.52|44.52|46.27|44.27|0
1653981850000|2022-05-31 07:24:10|46.38|44.38|46.41|44.41|46.41|44.41|46.38|44.38|0
1653981860000|2022-05-31 07:24:20|46.34|44.34|46.2|44.2|46.34|44.34|46.2|44.2|0
1653981870000|2022-05-31 07:24:30|46.13|44.13|46.06|44.06|46.2|44.2|46.06|44.06|0
1653981880000|2022-05-31 07:24:40|46.03|44.03|45.75|43.75|46.03|44.03|45.65|43.65|0
1653981890000|2022-05-31 07:24:50|45.79|43.79|45.58|43.58|45.79|43.79|45.51|43.51|0
1653981900000|2022-05-31 07:25:00|45.44|43.44|45.37|43.37|45.44|43.44|45.37|43.37|0
1653981910000|2022-05-31 07:25:10|45.27|43.27|45.24|43.24|45.27|43.27|45.17|43.17|0
1653981920000|2022-05-31 07:25:20|45.37|43.37|45.44|43.44|45.48|43.48|45.37|43.37|0
1653981930000|2022-05-31 07:25:30|45.51|43.51|45.58|43.58|45.58|43.58|45.48|43.48|0
1653981940000|2022-05-31 07:25:40|45.72|43.72|45.85|43.85|45.85|43.85|45.72|43.72|0
1653981950000|2022-05-31 07:25:50|45.82|43.82|46.1|44.1|46.1|44.1|45.82|43.82|0
1653981960000|2022-05-31 07:26:00|46.13|44.13|45.79|43.79|46.13|44.13|45.79|43.79|0
1653981970000|2022-05-31 07:26:10|45.65|43.65|45.51|43.51|45.65|43.65|45.44|43.44|0
1653981980000|2022-05-31 07:26:20|45.58|43.58|45.65|43.65|45.65|43.65|45.58|43.58|0
1653981990000|2022-05-31 07:26:30|45.58|43.58|45.37|43.37|45.58|43.58|45.37|43.37|0
1653982000000|2022-05-31 07:26:40|45.44|43.44|45.44|43.44|45.44|43.44|45.37|43.37|0
1653982010000|2022-05-31 07:26:50|45.58|43.58|45.71|43.71|45.71|43.71|45.58|43.58|0
1653982020000|2022-05-31 07:27:00|45.75|43.75|45.71|43.71|45.75|43.75|45.71|43.71|0
1653982030000|2022-05-31 07:27:10|45.61|43.61|45.58|43.58|45.65|43.65|45.58|43.58|0
1653982040000|2022-05-31 07:27:20|45.51|43.51|45.23|43.23|45.51|43.51|45.23|43.23|0
1653982050000|2022-05-31 07:27:30|45.27|43.27|45.23|43.23|45.27|43.27|45.23|43.23|0
1653982060000|2022-05-31 07:27:40|45.16|43.16|45.16|43.16|45.16|43.16|45.03|43.03|0
1653982070000|2022-05-31 07:27:50|45.1|43.1|45.03|43.03|45.1|43.1|45.03|43.03|0
1653982080000|2022-05-31 07:28:00|45.23|43.23|45.3|43.3|45.3|43.3|45.23|43.23|0
1653982090000|2022-05-31 07:28:10|45.23|43.23|45.23|43.23|45.3|43.3|45.23|43.23|0
1653982100000|2022-05-31 07:28:20|45.27|43.27|45.3|43.3|45.3|43.3|45.16|43.16|0
1653982110000|2022-05-31 07:28:30|45.44|43.44|45.47|43.47|45.47|43.47|45.44|43.44|0
1653982120000|2022-05-31 07:28:40|45.51|43.51|45.44|43.44|45.51|43.51|45.37|43.37|0
1653982130000|2022-05-31 07:28:50|45.51|43.51|45.57|43.57|45.57|43.57|45.5|43.5|0
1653982140000|2022-05-31 07:29:00|45.5|43.5|45.68|43.68|45.68|43.68|45.5|43.5|0
1653982150000|2022-05-31 07:29:10|45.82|43.82|45.78|43.78|45.82|43.82|45.78|43.78|0
1653982160000|2022-05-31 07:29:20|45.64|43.64|45.85|43.85|45.85|43.85|45.64|43.64|0
1653982170000|2022-05-31 07:29:30|45.78|43.78|45.85|43.85|45.85|43.85|45.78|43.78|0
1653982180000|2022-05-31 07:29:40|45.78|43.78|45.75|43.75|45.85|43.85|45.75|43.75|0
1653982190000|2022-05-31 07:29:50|45.68|43.68|45.85|43.85|45.85|43.85|45.68|43.68|0
1653982200000|2022-05-31 07:30:00|45.95|43.95|46.19|44.19|46.23|44.23|45.95|43.95|0
1653982210000|2022-05-31 07:30:10|46.12|44.12|46.16|44.16|46.3|44.3|46.12|44.12|0
1653982220000|2022-05-31 07:30:20|46.26|44.26|46.4|44.4|46.4|44.4|46.26|44.26|0
1653982230000|2022-05-31 07:30:30|46.37|44.37|46.65|44.65|46.65|44.65|46.37|44.37|0
1653982240000|2022-05-31 07:30:40|46.54|44.54|46.4|44.4|46.61|44.61|46.4|44.4|0
1653982250000|2022-05-31 07:30:50|46.3|44.3|46.26|44.26|46.47|44.47|46.26|44.26|0
1653982260000|2022-05-31 07:31:00|46.3|44.3|46.33|44.33|46.37|44.37|46.3|44.3|0
1653982270000|2022-05-31 07:31:10|46.4|44.4|46.54|44.54|46.54|44.54|46.4|44.4|0
1653982280000|2022-05-31 07:31:20|46.4|44.4|46.4|44.4|46.4|44.4|46.33|44.33|0
1653982290000|2022-05-31 07:31:30|46.33|44.33|46.26|44.26|46.33|44.33|46.26|44.26|0
1653982300000|2022-05-31 07:31:40|46.19|44.19|45.98|43.98|46.19|44.19|45.98|43.98|0
1653982310000|2022-05-31 07:31:50|45.88|43.88|46.05|44.05|46.09|44.09|45.88|43.88|0
1653982320000|2022-05-31 07:32:00|45.98|43.98|45.91|43.91|45.98|43.98|45.91|43.91|0
1653982330000|2022-05-31 07:32:10|45.84|43.84|45.74|43.74|45.84|43.84|45.74|43.74|0
1653982340000|2022-05-31 07:32:20|45.88|43.88|45.77|43.77|45.88|43.88|45.77|43.77|0
1653982350000|2022-05-31 07:32:30|45.71|43.71|45.6|43.6|45.71|43.71|45.6|43.6|0
1653982360000|2022-05-31 07:32:40|45.64|43.64|45.53|43.53|45.64|43.64|45.53|43.53|0
1653982370000|2022-05-31 07:32:50|45.57|43.57|45.5|43.5|45.57|43.57|45.5|43.5|0
1653982380000|2022-05-31 07:33:00|45.43|43.43|45.43|43.43|45.43|43.43|45.43|43.43|0
1653982390000|2022-05-31 07:33:10|45.53|43.53|45.33|43.33|45.57|43.57|45.33|43.33|0
1653982400000|2022-05-31 07:33:20|45.29|43.29|45.29|43.29|45.29|43.29|45.29|43.29|0
1653982410000|2022-05-31 07:33:30|45.36|43.36|45.15|43.15|45.36|43.36|45.15|43.15|0
1653982420000|2022-05-31 07:33:40|45.22|43.22|45.29|43.29|45.29|43.29|45.22|43.22|0
1653982430000|2022-05-31 07:33:50|45.33|43.33|45.29|43.29|45.36|43.36|45.29|43.29|0
1653982440000|2022-05-31 07:34:00|45.56|43.56|45.5|43.5|45.56|43.56|45.43|43.43|0
1653982450000|2022-05-31 07:34:10|45.56|43.56|45.46|43.46|45.56|43.56|45.46|43.46|0
1653982460000|2022-05-31 07:34:20|45.5|43.5|45.5|43.5|45.5|43.5|45.43|43.43|0
1653982470000|2022-05-31 07:34:30|45.56|43.56|45.67|43.67|45.84|43.84|45.56|43.56|0
1653982480000|2022-05-31 07:34:40|45.6|43.6|45.6|43.6|45.6|43.6|45.56|43.56|0
1653982490000|2022-05-31 07:34:50|45.77|43.77|45.7|43.7|45.77|43.77|45.7|43.7|0
1653982500000|2022-05-31 07:35:00|45.77|43.77|45.7|43.7|45.81|43.81|45.7|43.7|0
1653982510000|2022-05-31 07:35:10|45.77|43.77|45.7|43.7|45.91|43.91|45.63|43.63|0
1653982520000|2022-05-31 07:35:20|45.67|43.67|45.36|43.36|45.67|43.67|45.36|43.36|0
1653982530000|2022-05-31 07:35:30|45.63|43.63|45.67|43.67|45.67|43.67|45.63|43.63|0
1653982540000|2022-05-31 07:35:40|45.63|43.63|45.7|43.7|45.7|43.7|45.63|43.63|0
1653982550000|2022-05-31 07:35:50|45.63|43.63|45.7|43.7|45.7|43.7|45.63|43.63|0
1653982560000|2022-05-31 07:36:00|45.77|43.77|45.84|43.84|45.84|43.84|45.7|43.7|0
1653982570000|2022-05-31 07:36:10|46.04|44.04|46.25|44.25|46.25|44.25|46.04|44.04|0
1653982580000|2022-05-31 07:36:20|46.11|44.11|46.22|44.22|46.22|44.22|46.11|44.11|0
1653982590000|2022-05-31 07:36:30|46.25|44.25|46.22|44.22|46.25|44.25|46.18|44.18|0
1653982600000|2022-05-31 07:36:40|46.25|44.25|46.18|44.18|46.25|44.25|46.18|44.18|0
1653982610000|2022-05-31 07:36:50|46.15|44.15|46.11|44.11|46.15|44.15|46.08|44.08|0
1653982620000|2022-05-31 07:37:00|45.94|43.94|45.87|43.87|45.94|43.94|45.7|43.7|0
1653982630000|2022-05-31 07:37:10|45.9|43.9|45.94|43.94|46.01|44.01|45.9|43.9|0
1653982640000|2022-05-31 07:37:20|45.97|43.97|45.9|43.9|45.97|43.97|45.9|43.9|0
1653982650000|2022-05-31 07:37:30|45.83|43.83|45.9|43.9|46.04|44.04|45.83|43.83|0
1653982660000|2022-05-31 07:37:40|46.04|44.04|46.18|44.18|46.18|44.18|46.04|44.04|0
1653982670000|2022-05-31 07:37:50|46.11|44.11|46.15|44.15|46.18|44.18|46.11|44.11|0
1653982680000|2022-05-31 07:38:00|46.11|44.11|46.04|44.04|46.15|44.15|46.04|44.04|0
1653982690000|2022-05-31 07:38:10|46.01|44.01|46.25|44.25|46.25|44.25|46.01|44.01|0
1653982700000|2022-05-31 07:38:20|46.39|44.39|46.53|44.53|46.6|44.6|46.39|44.39|0
1653982710000|2022-05-31 07:38:30|46.67|44.67|46.77|44.77|46.77|44.77|46.67|44.67|0
1653982720000|2022-05-31 07:38:40|46.81|44.81|46.88|44.88|46.88|44.88|46.81|44.81|0
1653982730000|2022-05-31 07:38:50|46.95|44.95|47.02|45.02|47.02|45.02|46.95|44.95|0
1653982740000|2022-05-31 07:39:00|47.09|45.09|46.88|44.88|47.09|45.09|46.88|44.88|0
1653982750000|2022-05-31 07:39:10|46.81|44.81|46.81|44.81|46.81|44.81|46.74|44.74|0
1653982760000|2022-05-31 07:39:20|46.91|44.91|47.02|45.02|47.02|45.02|46.88|44.88|0
1653982770000|2022-05-31 07:39:30|47.09|45.09|47.02|45.02|47.09|45.09|47.02|45.02|0
1653982780000|2022-05-31 07:39:40|47.09|45.09|46.91|44.91|47.09|45.09|46.91|44.91|0
1653982790000|2022-05-31 07:39:50|46.88|44.88|46.95|44.95|46.95|44.95|46.88|44.88|0
1653982800000|2022-05-31 07:40:00|46.88|44.88|46.77|44.77|46.88|44.88|46.77|44.77|0
1653982810000|2022-05-31 07:40:10|46.81|44.81|46.67|44.67|46.81|44.81|46.67|44.67|0
1653982820000|2022-05-31 07:40:20|46.63|44.63|46.81|44.81|46.81|44.81|46.63|44.63|0
1653982830000|2022-05-31 07:40:30|46.88|44.88|46.8|44.8|46.88|44.88|46.8|44.8|0
1653982840000|2022-05-31 07:40:40|46.88|44.88|47.02|45.02|47.02|45.02|46.88|44.88|0
1653982850000|2022-05-31 07:40:50|46.95|44.95|47.02|45.02|47.02|45.02|46.95|44.95|0
1653982860000|2022-05-31 07:41:00|46.98|44.98|47.05|45.05|47.05|45.05|46.98|44.98|0
1653982870000|2022-05-31 07:41:10|47.16|45.16|47.01|45.01|47.16|45.16|46.94|44.94|0
1653982880000|2022-05-31 07:41:20|47.09|45.09|47.01|45.01|47.09|45.09|47.01|45.01|0
1653982890000|2022-05-31 07:41:30|47.09|45.09|46.94|44.94|47.09|45.09|46.94|44.94|0
1653982900000|2022-05-31 07:41:40|47.01|45.01|46.8|44.8|47.01|45.01|46.8|44.8|0
1653982910000|2022-05-31 07:41:50|46.87|44.87|47.05|45.05|47.05|45.05|46.87|44.87|0
1653982920000|2022-05-31 07:42:00|47.12|45.12|47.05|45.05|47.15|45.15|47.05|45.05|0
1653982930000|2022-05-31 07:42:10|47.01|45.01|47.12|45.12|47.15|45.15|47.01|45.01|0
1653982940000|2022-05-31 07:42:20|47.08|45.08|47.22|45.22|47.22|45.22|47.08|45.08|0
1653982950000|2022-05-31 07:42:30|47.15|45.15|47.3|45.3|47.3|45.3|47.08|45.08|0
1653982960000|2022-05-31 07:42:40|47.58|45.58|47.37|45.37|47.58|45.58|47.3|45.3|0
1653982970000|2022-05-31 07:42:50|47.29|45.29|47.08|45.08|47.29|45.29|47.08|45.08|0
1653982980000|2022-05-31 07:43:00|47.15|45.15|47.15|45.15|47.22|45.22|47.15|45.15|0
1653982990000|2022-05-31 07:43:10|47.22|45.22|47.15|45.15|47.22|45.22|47.15|45.15|0
1653983000000|2022-05-31 07:43:20|47.19|45.19|47.08|45.08|47.19|45.19|47.01|45.01|0
1653983010000|2022-05-31 07:43:30|47.01|45.01|47.08|45.08|47.08|45.08|47.01|45.01|0
1653983020000|2022-05-31 07:43:40|47.05|45.05|47.08|45.08|47.08|45.08|47.05|45.05|0
1653983030000|2022-05-31 07:43:50|47.01|45.01|46.8|44.8|47.01|45.01|46.8|44.8|0
1653983040000|2022-05-31 07:44:00|46.73|44.73|46.73|44.73|46.8|44.8|46.73|44.73|0
1653983050000|2022-05-31 07:44:10|46.8|44.8|46.66|44.66|46.8|44.8|46.66|44.66|0
1653983070000|2022-05-31 07:44:30|46.38|44.38|46.52|44.52|46.52|44.52|46.38|44.38|0
1653983080000|2022-05-31 07:44:40|46.31|44.31|46.24|44.24|46.31|44.31|46.24|44.24|0
1653983090000|2022-05-31 07:44:50|46.27|44.27|46.1|44.1|46.27|44.27|46.1|44.1|0
1653983100000|2022-05-31 07:45:00|46.17|44.17|46.24|44.24|46.24|44.24|46.17|44.17|0
1653983110000|2022-05-31 07:45:10|46.31|44.31|46.17|44.17|46.31|44.31|46.17|44.17|0
1653983120000|2022-05-31 07:45:20|46.24|44.24|46.27|44.27|46.27|44.27|46.17|44.17|0
1653983130000|2022-05-31 07:45:30|46.31|44.31|46.45|44.45|46.52|44.52|46.24|44.24|0
1653983140000|2022-05-31 07:45:40|46.52|44.52|46.59|44.59|46.59|44.59|46.52|44.52|0
1653983150000|2022-05-31 07:45:50|46.45|44.45|46.38|44.38|46.45|44.45|46.38|44.38|0
1653983170000|2022-05-31 07:46:10|46.51|44.51|46.51|44.51|46.51|44.51|46.44|44.44|0
1653983180000|2022-05-31 07:46:20|46.58|44.58|46.51|44.51|46.58|44.58|46.51|44.51|0
1653983190000|2022-05-31 07:46:30|46.58|44.58|46.65|44.65|46.65|44.65|46.51|44.51|0
1653983200000|2022-05-31 07:46:40|46.58|44.58|46.51|44.51|46.58|44.58|46.51|44.51|0
1653983210000|2022-05-31 07:46:50|46.58|44.58|46.51|44.51|46.58|44.58|46.51|44.51|0
1653983220000|2022-05-31 07:47:00|46.58|44.58|46.72|44.72|46.72|44.72|46.58|44.58|0
1653983230000|2022-05-31 07:47:10|46.65|44.65|46.72|44.72|46.72|44.72|46.65|44.65|0
1653983240000|2022-05-31 07:47:20|46.86|44.86|47|45|47|45|46.86|44.86|0
1653983250000|2022-05-31 07:47:30|46.93|44.93|46.76|44.76|46.93|44.93|46.76|44.76|0
1653983260000|2022-05-31 07:47:40|46.79|44.79|46.72|44.72|46.79|44.79|46.69|44.69|0
1653983270000|2022-05-31 07:47:50|46.65|44.65|46.65|44.65|46.65|44.65|46.65|44.65|0
1653983280000|2022-05-31 07:48:00|46.72|44.72|46.65|44.65|46.72|44.72|46.65|44.65|0
1653983300000|2022-05-31 07:48:20|46.79|44.79|46.93|44.93|46.93|44.93|46.79|44.79|0
1653983310000|2022-05-31 07:48:30|46.86|44.86|46.72|44.72|46.86|44.86|46.72|44.72|0
1653983320000|2022-05-31 07:48:40|46.65|44.65|46.72|44.72|46.72|44.72|46.65|44.65|0
1653983330000|2022-05-31 07:48:50|46.69|44.69|46.65|44.65|46.72|44.72|46.65|44.65|0
1653983340000|2022-05-31 07:49:00|46.58|44.58|46.65|44.65|46.65|44.65|46.58|44.58|0
1653983350000|2022-05-31 07:49:10|46.83|44.83|46.93|44.93|46.93|44.93|46.79|44.79|0
1653983360000|2022-05-31 07:49:20|47.14|45.14|47.25|45.25|47.25|45.25|47.07|45.07|0
1653983370000|2022-05-31 07:49:30|47.21|45.21|47|45|47.21|45.21|46.97|44.97|0
1653983380000|2022-05-31 07:49:40|46.93|44.93|47.07|45.07|47.07|45.07|46.93|44.93|0
1653983390000|2022-05-31 07:49:50|47.11|45.11|47.35|45.35|47.42|45.42|47.11|45.11|0
1653983400000|2022-05-31 07:50:00|47.21|45.21|47.35|45.35|47.35|45.35|47.18|45.18|0
1653983410000|2022-05-31 07:50:10|47.28|45.28|47.21|45.21|47.28|45.28|47.21|45.21|0
1653983420000|2022-05-31 07:50:20|47.18|45.18|47.21|45.21|47.35|45.35|47.18|45.18|0
1653983430000|2022-05-31 07:50:30|47.18|45.18|47.21|45.21|47.21|45.21|47.18|45.18|0
1653983440000|2022-05-31 07:50:40|47.14|45.14|47.14|45.14|47.14|45.14|47.14|45.14|0
1653983450000|2022-05-31 07:50:50|46.93|44.93|47|45|47|45|46.89|44.89|0
1653983460000|2022-05-31 07:51:00|46.93|44.93|46.86|44.86|46.93|44.93|46.82|44.82|0
1653983470000|2022-05-31 07:51:10|46.79|44.79|46.89|44.89|46.89|44.89|46.79|44.79|0
1653983480000|2022-05-31 07:51:20|46.79|44.79|46.86|44.86|46.93|44.93|46.79|44.79|0
1653983490000|2022-05-31 07:51:30|46.93|44.93|47.14|45.14|47.14|45.14|46.93|44.93|0
1653983500000|2022-05-31 07:51:40|47.21|45.21|47.14|45.14|47.28|45.28|47.14|45.14|0
1653983510000|2022-05-31 07:51:50|47.1|45.1|46.93|44.93|47.1|45.1|46.93|44.93|0
1653983520000|2022-05-31 07:52:00|46.75|44.75|46.64|44.64|46.75|44.75|46.64|44.64|0
1653983530000|2022-05-31 07:52:10|46.57|44.57|46.71|44.71|46.71|44.71|46.57|44.57|0
1653983540000|2022-05-31 07:52:20|46.64|44.64|46.64|44.64|46.64|44.64|46.57|44.57|0
1653983550000|2022-05-31 07:52:30|46.71|44.71|46.64|44.64|46.71|44.71|46.64|44.64|0
1653983560000|2022-05-31 07:52:40|46.71|44.71|46.92|44.92|46.92|44.92|46.71|44.71|0
1653983570000|2022-05-31 07:52:50|46.85|44.85|46.99|44.99|46.99|44.99|46.82|44.82|0
1653983580000|2022-05-31 07:53:00|47.07|45.07|46.92|44.92|47.07|45.07|46.92|44.92|0
1653983590000|2022-05-31 07:53:10|46.99|44.99|46.99|44.99|46.99|44.99|46.92|44.92|0
1653983600000|2022-05-31 07:53:20|46.92|44.92|47.06|45.06|47.06|45.06|46.92|44.92|0
1653983610000|2022-05-31 07:53:30|46.99|44.99|46.99|44.99|47.1|45.1|46.99|44.99|0
1653983620000|2022-05-31 07:53:40|46.92|44.92|46.99|44.99|46.99|44.99|46.92|44.92|0
1653983630000|2022-05-31 07:53:50|46.92|44.92|46.92|44.92|46.92|44.92|46.85|44.85|0
1653983640000|2022-05-31 07:54:00|46.89|44.89|46.99|44.99|46.99|44.99|46.89|44.89|0
1653983650000|2022-05-31 07:54:10|47.06|45.06|46.99|44.99|47.06|45.06|46.99|44.99|0
1653983660000|2022-05-31 07:54:20|47.06|45.06|47.06|45.06|47.06|45.06|46.99|44.99|0
1653983670000|2022-05-31 07:54:30|47.13|45.13|47.06|45.06|47.13|45.13|47.06|45.06|0
1653983680000|2022-05-31 07:54:40|46.99|44.99|46.99|44.99|47.06|45.06|46.99|44.99|0
1653983690000|2022-05-31 07:54:50|46.96|44.96|46.96|44.96|46.96|44.96|46.96|44.96|0
1653983700000|2022-05-31 07:55:00|46.99|44.99|46.85|44.85|46.99|44.99|46.85|44.85|0
1653983710000|2022-05-31 07:55:10|46.78|44.78|46.78|44.78|46.85|44.85|46.78|44.78|0
1653983720000|2022-05-31 07:55:20|46.71|44.71|46.78|44.78|46.78|44.78|46.71|44.71|0
1653983730000|2022-05-31 07:55:30|46.71|44.71|46.64|44.64|46.71|44.71|46.64|44.64|0
1653983740000|2022-05-31 07:55:40|46.5|44.5|46.29|44.29|46.5|44.5|46.29|44.29|0
1653983750000|2022-05-31 07:55:50|46.22|44.22|46.22|44.22|46.36|44.36|46.22|44.22|0
1653983760000|2022-05-31 07:56:00|46.29|44.29|46.22|44.22|46.29|44.29|46.19|44.19|0
1653983770000|2022-05-31 07:56:10|46.15|44.15|46.08|44.08|46.15|44.15|46.08|44.08|0
1653983780000|2022-05-31 07:56:20|46.29|44.29|46.36|44.36|46.36|44.36|46.29|44.29|0
1653983790000|2022-05-31 07:56:30|46.39|44.39|46.25|44.25|46.39|44.39|46.22|44.22|0
1653983800000|2022-05-31 07:56:40|46.32|44.32|46.57|44.57|46.57|44.57|46.32|44.32|0
1653983810000|2022-05-31 07:56:50|46.5|44.5|46.29|44.29|46.5|44.5|46.29|44.29|0
1653983820000|2022-05-31 07:57:00|46.22|44.22|46.25|44.25|46.25|44.25|46.22|44.22|0
1653983830000|2022-05-31 07:57:10|46.32|44.32|46.39|44.39|46.43|44.43|46.32|44.32|0
1653983840000|2022-05-31 07:57:20|46.36|44.36|46.22|44.22|46.36|44.36|46.22|44.22|0
1653983850000|2022-05-31 07:57:30|46.11|44.11|46.08|44.08|46.15|44.15|46.08|44.08|0
1653983860000|2022-05-31 07:57:40|46.18|44.18|46.01|44.01|46.18|44.18|46.01|44.01|0
1653983870000|2022-05-31 07:57:50|46.08|44.08|45.94|43.94|46.08|44.08|45.94|43.94|0
1653983880000|2022-05-31 07:58:00|46.01|44.01|46.01|44.01|46.01|44.01|45.94|43.94|0
1653983890000|2022-05-31 07:58:10|45.94|43.94|46.01|44.01|46.08|44.08|45.94|43.94|0
1653983900000|2022-05-31 07:58:20|46.04|44.04|45.8|43.8|46.04|44.04|45.8|43.8|0
1653983910000|2022-05-31 07:58:30|45.83|43.83|45.73|43.73|45.83|43.83|45.7|43.7|0
1653983920000|2022-05-31 07:58:40|45.8|43.8|45.8|43.8|45.8|43.8|45.8|43.8|0
1653983930000|2022-05-31 07:58:50|45.87|43.87|45.87|43.87|45.94|43.94|45.87|43.87|0
1653983940000|2022-05-31 07:59:00|45.9|43.9|46.14|44.14|46.14|44.14|45.9|43.9|0
1653983950000|2022-05-31 07:59:10|46.21|44.21|46.25|44.25|46.25|44.25|46.14|44.14|0
1653983960000|2022-05-31 07:59:20|46.28|44.28|46.07|44.07|46.35|44.35|46.07|44.07|0
1653983970000|2022-05-31 07:59:30|46.14|44.14|46.21|44.21|46.25|44.25|46.14|44.14|0
1653983980000|2022-05-31 07:59:40|46.11|44.11|46.07|44.07|46.11|44.11|46.07|44.07|0
1653983990000|2022-05-31 07:59:50|46.04|44.04|46.11|44.11|46.11|44.11|46.04|44.04|0
1653984000000|2022-05-31 08:00:00|46.04|44.04|45.87|43.87|46.04|44.04|45.83|43.83|0
1653984010000|2022-05-31 08:00:10|45.93|43.93|46.07|44.07|46.07|44.07|45.93|43.93|0
1653984020000|2022-05-31 08:00:20|46|44|46|44|46.04|44.04|46|44|0
1653984030000|2022-05-31 08:00:30|45.9|43.9|45.93|43.93|45.93|43.93|45.86|43.86|0
1653984040000|2022-05-31 08:00:40|45.8|43.8|45.73|43.73|45.8|43.8|45.66|43.66|0
1653984050000|2022-05-31 08:00:50|45.45|43.45|45.52|43.52|45.59|43.59|45.45|43.45|0
1653984060000|2022-05-31 08:01:00|45.49|43.49|45.01|43.01|45.49|43.49|45.01|43.01|0
1653984070000|2022-05-31 08:01:10|45.04|43.04|44.97|42.97|45.11|43.11|44.97|42.97|0
1653984080000|2022-05-31 08:01:20|44.83|42.83|44.83|42.83|44.83|42.83|44.83|42.83|0
1653984090000|2022-05-31 08:01:30|44.77|42.77|44.83|42.83|44.83|42.83|44.77|42.77|0
1653984100000|2022-05-31 08:01:40|44.9|42.9|45.04|43.04|45.04|43.04|44.9|42.9|0
1653984110000|2022-05-31 08:01:50|45.07|43.07|44.87|42.87|45.07|43.07|44.83|42.83|0
1653984120000|2022-05-31 08:02:00|44.77|42.77|44.87|42.87|44.9|42.9|44.77|42.77|0
1653984130000|2022-05-31 08:02:10|44.97|42.97|44.83|42.83|44.97|42.97|44.83|42.83|0
1653984140000|2022-05-31 08:02:20|44.56|42.56|44.36|42.36|44.56|42.56|44.36|42.36|0
1653984150000|2022-05-31 08:02:30|44.6|42.6|44.6|42.6|44.6|42.6|44.6|42.6|0
1653984160000|2022-05-31 08:02:40|44.56|42.56|44.56|42.56|44.63|42.63|44.49|42.49|0
1653984170000|2022-05-31 08:02:50|44.49|42.49|44.49|42.49|44.49|42.49|44.43|42.43|0
1653984180000|2022-05-31 08:03:00|44.56|42.56|44.56|42.56|44.7|42.7|44.56|42.56|0
1653984190000|2022-05-31 08:03:10|44.6|42.6|44.63|42.63|44.7|42.7|44.6|42.6|0
1653984200000|2022-05-31 08:03:20|44.6|42.6|44.73|42.73|44.73|42.73|44.6|42.6|0
1653984210000|2022-05-31 08:03:30|44.76|42.76|44.56|42.56|44.76|42.76|44.56|42.56|0
1653984220000|2022-05-31 08:03:40|44.49|42.49|44.09|42.09|44.49|42.49|44.09|42.09|0
1653984230000|2022-05-31 08:03:50|44.15|42.15|44.02|42.02|44.15|42.15|44.02|42.02|0
1653984240000|2022-05-31 08:04:00|43.95|41.95|43.89|41.89|43.95|41.95|43.82|41.82|0
1653984250000|2022-05-31 08:04:10|43.75|41.75|43.75|41.75|43.89|41.89|43.75|41.75|0
1653984260000|2022-05-31 08:04:20|43.62|41.62|43.82|41.82|43.82|41.82|43.55|41.55|0
1653984270000|2022-05-31 08:04:30|43.89|41.89|43.89|41.89|43.95|41.95|43.82|41.82|0
1653984280000|2022-05-31 08:04:40|44.02|42.02|43.95|41.95|44.02|42.02|43.95|41.95|0
1653984290000|2022-05-31 08:04:50|43.89|41.89|43.69|41.69|43.89|41.89|43.69|41.69|0
1653984300000|2022-05-31 08:05:00|43.62|41.62|43.82|41.82|43.82|41.82|43.55|41.55|0
1653984310000|2022-05-31 08:05:10|43.88|41.88|43.95|41.95|43.95|41.95|43.82|41.82|0
1653984320000|2022-05-31 08:05:20|44.02|42.02|44.02|42.02|44.02|42.02|43.95|41.95|0
1653984330000|2022-05-31 08:05:30|43.95|41.95|43.95|41.95|43.95|41.95|43.88|41.88|0
1653984340000|2022-05-31 08:05:40|43.99|41.99|43.88|41.88|43.99|41.99|43.88|41.88|0
1653984350000|2022-05-31 08:05:50|43.78|41.78|43.82|41.82|43.82|41.82|43.75|41.75|0
1653984360000|2022-05-31 08:06:00|43.75|41.75|44.02|42.02|44.02|42.02|43.75|41.75|0
1653984370000|2022-05-31 08:06:10|43.88|41.88|43.88|41.88|43.92|41.92|43.88|41.88|0
1653984380000|2022-05-31 08:06:20|43.95|41.95|43.75|41.75|43.95|41.95|43.75|41.75|0
1653984390000|2022-05-31 08:06:30|43.72|41.72|43.75|41.75|43.75|41.75|43.72|41.72|0
1653984400000|2022-05-31 08:06:40|43.68|41.68|43.62|41.62|43.68|41.68|43.62|41.62|0
1653984410000|2022-05-31 08:06:50|43.68|41.68|43.88|41.88|43.88|41.88|43.68|41.68|0
1653984420000|2022-05-31 08:07:00|43.95|41.95|43.75|41.75|43.95|41.95|43.75|41.75|0
1653984430000|2022-05-31 08:07:10|43.72|41.72|43.95|41.95|43.95|41.95|43.58|41.58|0
1653984440000|2022-05-31 08:07:20|43.88|41.88|43.68|41.68|43.88|41.88|43.68|41.68|0
1653984460000|2022-05-31 08:07:40|43.61|41.61|43.61|41.61|43.68|41.68|43.61|41.61|0
1653984480000|2022-05-31 08:08:00|43.58|41.58|43.75|41.75|43.75|41.75|43.55|41.55|0
1653984490000|2022-05-31 08:08:10|43.85|41.85|43.88|41.88|43.88|41.88|43.85|41.85|0
1653984500000|2022-05-31 08:08:20|43.91|41.91|44.08|42.08|44.08|42.08|43.91|41.91|0
1653984510000|2022-05-31 08:08:30|44.15|42.15|44.15|42.15|44.21|42.21|44.15|42.15|0
1653984520000|2022-05-31 08:08:40|44.08|42.08|44.01|42.01|44.08|42.08|44.01|42.01|0
1653984530000|2022-05-31 08:08:50|43.95|41.95|43.95|41.95|43.95|41.95|43.95|41.95|0
1653984540000|2022-05-31 08:09:00|44.01|42.01|43.55|41.55|44.01|42.01|43.55|41.55|0
1653984550000|2022-05-31 08:09:10|43.61|41.61|43.41|41.41|43.61|41.61|43.41|41.41|0
1653984560000|2022-05-31 08:09:20|43.48|41.48|43.68|41.68|43.68|41.68|43.48|41.48|0
1653984570000|2022-05-31 08:09:30|43.54|41.54|43.61|41.61|43.74|41.74|43.54|41.54|0
1653984580000|2022-05-31 08:09:40|43.54|41.54|43.48|41.48|43.54|41.54|43.41|41.41|0
1653984590000|2022-05-31 08:09:50|43.54|41.54|43.41|41.41|43.54|41.54|43.41|41.41|0
1653984600000|2022-05-31 08:10:00|43.61|41.61|43.74|41.74|43.81|41.81|43.61|41.61|0
1653984610000|2022-05-31 08:10:10|43.81|41.81|43.88|41.88|43.88|41.88|43.81|41.81|0
1653984620000|2022-05-31 08:10:20|43.81|41.81|43.68|41.68|43.81|41.81|43.68|41.68|0
1653984630000|2022-05-31 08:10:30|43.61|41.61|43.68|41.68|43.68|41.68|43.61|41.61|0
1653984640000|2022-05-31 08:10:40|43.61|41.61|43.61|41.61|43.61|41.61|43.58|41.58|0
1653984650000|2022-05-31 08:10:50|43.54|41.54|43.51|41.51|43.61|41.61|43.51|41.51|0
1653984660000|2022-05-31 08:11:00|43.61|41.61|43.41|41.41|43.61|41.61|43.41|41.41|0
1653984670000|2022-05-31 08:11:10|43.54|41.54|43.48|41.48|43.54|41.54|43.48|41.48|0
1653984680000|2022-05-31 08:11:20|43.51|41.51|43.51|41.51|43.54|41.54|43.47|41.47|0
1653984690000|2022-05-31 08:11:30|43.54|41.54|43.47|41.47|43.54|41.54|43.47|41.47|0
1653984700000|2022-05-31 08:11:40|43.54|41.54|43.67|41.67|43.67|41.67|43.54|41.54|0
1653984710000|2022-05-31 08:11:50|43.74|41.74|43.81|41.81|43.81|41.81|43.74|41.74|0
1653984720000|2022-05-31 08:12:00|43.87|41.87|43.87|41.87|43.87|41.87|43.87|41.87|0
1653984740000|2022-05-31 08:12:20|43.84|41.84|43.84|41.84|43.87|41.87|43.84|41.84|0
1653984750000|2022-05-31 08:12:30|43.87|41.87|43.97|41.97|43.97|41.97|43.87|41.87|0
1653984760000|2022-05-31 08:12:40|43.94|41.94|44.01|42.01|44.01|42.01|43.94|41.94|0
1653984770000|2022-05-31 08:12:50|44.14|42.14|43.94|41.94|44.14|42.14|43.94|41.94|0
1653984780000|2022-05-31 08:13:00|43.91|41.91|44.01|42.01|44.01|42.01|43.91|41.91|0
1653984790000|2022-05-31 08:13:10|44.04|42.04|44.07|42.07|44.07|42.07|44.04|42.04|0
1653984800000|2022-05-31 08:13:20|44.04|42.04|44.11|42.11|44.11|42.11|44|42|0
1653984810000|2022-05-31 08:13:30|44|42|44|42|44.07|42.07|44|42|0
1653984820000|2022-05-31 08:13:40|43.97|41.97|44|42|44|42|43.97|41.97|0
1653984830000|2022-05-31 08:13:50|44.04|42.04|43.97|41.97|44.07|42.07|43.97|41.97|0
1653984840000|2022-05-31 08:14:00|43.8|41.8|43.8|41.8|43.8|41.8|43.74|41.74|0
1653984850000|2022-05-31 08:14:10|43.67|41.67|43.54|41.54|43.67|41.67|43.54|41.54|0
1653984860000|2022-05-31 08:14:20|43.47|41.47|43.37|41.37|43.47|41.47|43.37|41.37|0
1653984870000|2022-05-31 08:14:30|43.47|41.47|43.6|41.6|43.6|41.6|43.47|41.47|0
1653984880000|2022-05-31 08:14:40|43.74|41.74|43.8|41.8|43.8|41.8|43.74|41.74|0
1653984890000|2022-05-31 08:14:50|43.73|41.73|43.73|41.73|43.73|41.73|43.73|41.73|0
1653984900000|2022-05-31 08:15:00|43.67|41.67|43.73|41.73|43.73|41.73|43.67|41.67|0
1653984910000|2022-05-31 08:15:10|43.64|41.64|43.67|41.67|43.67|41.67|43.64|41.64|0
1653984920000|2022-05-31 08:15:20|43.57|41.57|43.57|41.57|43.6|41.6|43.53|41.53|0
1653984930000|2022-05-31 08:15:30|43.5|41.5|43.01|41.01|43.5|41.5|43.01|41.01|0
1653984940000|2022-05-31 08:15:40|42.94|40.94|42.81|40.81|43.04|41.04|42.81|40.81|0
1653984950000|2022-05-31 08:15:50|42.87|40.87|42.48|40.48|42.87|40.87|42.48|40.48|0
1653984960000|2022-05-31 08:16:00|42.61|40.61|42.81|40.81|42.81|40.81|42.61|40.61|0
1653984970000|2022-05-31 08:16:10|42.68|40.68|42.55|40.55|42.68|40.68|42.55|40.55|0
1653984980000|2022-05-31 08:16:20|42.48|40.48|42.35|40.35|42.51|40.51|42.35|40.35|0
1653984990000|2022-05-31 08:16:30|42.29|40.29|42.16|40.16|42.29|40.29|42.09|40.09|0
1653985000000|2022-05-31 08:16:40|42.22|40.22|42.35|40.35|42.35|40.35|42.16|40.16|0
1653985010000|2022-05-31 08:16:50|42.32|40.32|42.09|40.09|42.32|40.32|42.09|40.09|0
1653985020000|2022-05-31 08:17:00|42.12|40.12|41.9|39.9|42.12|40.12|41.9|39.9|0
1653985030000|2022-05-31 08:17:10|41.96|39.96|42.03|40.03|42.03|40.03|41.96|39.96|0
1653985040000|2022-05-31 08:17:20|41.96|39.96|41.9|39.9|42.06|40.06|41.9|39.9|0
1653985050000|2022-05-31 08:17:30|42.09|40.09|42.35|40.35|42.35|40.35|42.09|40.09|0
1653985060000|2022-05-31 08:17:40|42.22|40.22|42.15|40.15|42.22|40.22|42.09|40.09|0
1653985070000|2022-05-31 08:17:50|42.22|40.22|42.09|40.09|42.22|40.22|42.02|40.02|0
1653985080000|2022-05-31 08:18:00|41.96|39.96|41.9|39.9|42.02|40.02|41.9|39.9|0
1653985090000|2022-05-31 08:18:10|41.93|39.93|41.74|39.74|41.93|39.93|41.7|39.7|0
1653985100000|2022-05-31 08:18:20|41.77|39.77|41.89|39.89|41.89|39.89|41.77|39.77|0
1653985110000|2022-05-31 08:18:30|41.64|39.64|41.67|39.67|41.67|39.67|41.64|39.64|0
1653985120000|2022-05-31 08:18:40|41.7|39.7|41.67|39.67|41.7|39.7|41.67|39.67|0
1653985130000|2022-05-31 08:18:50|41.45|39.45|41.44|39.44|41.51|39.51|41.38|39.38|0
1653985140000|2022-05-31 08:19:00|41.48|39.48|41.38|39.38|41.51|39.51|41.38|39.38|0
1653985150000|2022-05-31 08:19:10|41.44|39.44|41.51|39.51|41.51|39.51|41.44|39.44|0
1653985160000|2022-05-31 08:19:20|41.64|39.64|41.64|39.64|41.64|39.64|41.57|39.57|0
1653985170000|2022-05-31 08:19:30|41.7|39.7|41.89|39.89|41.89|39.89|41.7|39.7|0
1653985180000|2022-05-31 08:19:40|41.83|39.83|41.64|39.64|41.83|39.83|41.64|39.64|0
1653985190000|2022-05-31 08:19:50|41.57|39.57|41.7|39.7|41.7|39.7|41.57|39.57|0
1653985200000|2022-05-31 08:20:00|41.57|39.57|41.57|39.57|41.57|39.57|41.57|39.57|0
1653985210000|2022-05-31 08:20:10|41.63|39.63|41.51|39.51|41.63|39.63|41.51|39.51|0
1653985220000|2022-05-31 08:20:20|41.57|39.57|41.7|39.7|41.7|39.7|41.57|39.57|0
1653985230000|2022-05-31 08:20:30|41.73|39.73|41.51|39.51|41.73|39.73|41.44|39.44|0
1653985250000|2022-05-31 08:20:50|41.38|39.38|41.31|39.31|41.38|39.38|41.31|39.31|0
1653985260000|2022-05-31 08:21:00|41.38|39.38|41.44|39.44|41.44|39.44|41.38|39.38|0
1653985270000|2022-05-31 08:21:10|41.51|39.51|41.63|39.63|41.63|39.63|41.51|39.51|0
1653985280000|2022-05-31 08:21:20|41.57|39.57|41.63|39.63|41.63|39.63|41.57|39.57|0
1653985290000|2022-05-31 08:21:30|41.7|39.7|41.76|39.76|41.76|39.76|41.63|39.63|0
1653985300000|2022-05-31 08:21:40|41.82|39.82|41.79|39.79|41.82|39.82|41.79|39.79|0
1653985310000|2022-05-31 08:21:50|41.82|39.82|41.82|39.82|41.82|39.82|41.79|39.79|0
1653985320000|2022-05-31 08:22:00|41.76|39.76|41.7|39.7|41.76|39.76|41.57|39.57|0
1653985330000|2022-05-31 08:22:10|41.76|39.76|41.76|39.76|41.76|39.76|41.7|39.7|0
1653985340000|2022-05-31 08:22:20|41.89|39.89|41.76|39.76|41.89|39.89|41.73|39.73|0
1653985360000|2022-05-31 08:22:40|41.82|39.82|41.31|39.31|41.82|39.82|41.31|39.31|0
1653985370000|2022-05-31 08:22:50|41.44|39.44|41.5|39.5|41.54|39.54|41.44|39.44|0
1653985380000|2022-05-31 08:23:00|41.47|39.47|41.44|39.44|41.5|39.5|41.44|39.44|0
1653985390000|2022-05-31 08:23:10|41.25|39.25|41.25|39.25|41.25|39.25|41.25|39.25|0
1653985400000|2022-05-31 08:23:20|41.31|39.31|41.31|39.31|41.37|39.37|41.31|39.31|0
1653985410000|2022-05-31 08:23:30|41.37|39.37|41.18|39.18|41.37|39.37|41.18|39.18|0
1653985420000|2022-05-31 08:23:40|41.06|39.06|40.96|38.96|41.06|39.06|40.9|38.9|0
1653985430000|2022-05-31 08:23:50|40.93|38.93|41.06|39.06|41.12|39.12|40.93|38.93|0
1653985440000|2022-05-31 08:24:00|41.15|39.15|41.12|39.12|41.15|39.15|40.99|38.99|0
1653985450000|2022-05-31 08:24:10|40.99|38.99|41.05|39.05|41.05|39.05|40.99|38.99|0
1653985460000|2022-05-31 08:24:20|41.18|39.18|41.15|39.15|41.18|39.18|41.05|39.05|0
1653985470000|2022-05-31 08:24:30|41.31|39.31|41.18|39.18|41.31|39.31|41.18|39.18|0
1653985480000|2022-05-31 08:24:40|41.24|39.24|41.12|39.12|41.24|39.24|41.12|39.12|0
1653985490000|2022-05-31 08:24:50|41.18|39.18|41.18|39.18|41.18|39.18|41.18|39.18|0
1653985500000|2022-05-31 08:25:00|41.24|39.24|41.18|39.18|41.24|39.24|41.02|39.02|0
1653985510000|2022-05-31 08:25:10|41.24|39.24|41.43|39.43|41.43|39.43|41.24|39.24|0
1653985520000|2022-05-31 08:25:20|41.37|39.37|41.56|39.56|41.56|39.56|41.37|39.37|0
1653985530000|2022-05-31 08:25:30|41.6|39.6|41.56|39.56|41.6|39.6|41.56|39.56|0
1653985540000|2022-05-31 08:25:40|41.63|39.63|41.56|39.56|41.63|39.63|41.56|39.56|0
1653985550000|2022-05-31 08:25:50|41.5|39.5|41.47|39.47|41.5|39.5|41.47|39.47|0
1653985560000|2022-05-31 08:26:00|41.53|39.53|41.47|39.47|41.56|39.56|41.47|39.47|0
1653985570000|2022-05-31 08:26:10|41.43|39.43|41.34|39.34|41.43|39.43|41.31|39.31|0
1653985580000|2022-05-31 08:26:20|41.18|39.18|40.89|38.89|41.18|39.18|40.89|38.89|0
1653985590000|2022-05-31 08:26:30|40.86|38.86|40.73|38.73|40.86|38.86|40.73|38.73|0
1653985600000|2022-05-31 08:26:40|40.67|38.67|40.86|38.86|40.86|38.86|40.67|38.67|0
1653985610000|2022-05-31 08:26:50|40.73|38.73|40.8|38.8|40.8|38.8|40.73|38.73|0
1653985620000|2022-05-31 08:27:00|40.86|38.86|40.99|38.99|40.99|38.99|40.86|38.86|0
1653985630000|2022-05-31 08:27:10|40.86|38.86|40.86|38.86|40.99|38.99|40.86|38.86|0
1653985640000|2022-05-31 08:27:20|40.89|38.89|40.67|38.67|40.89|38.89|40.67|38.67|0
1653985650000|2022-05-31 08:27:30|40.61|38.61|40.29|38.29|40.61|38.61|40.29|38.29|0
1653985660000|2022-05-31 08:27:40|40.33|38.33|40.36|38.36|40.42|38.42|40.33|38.33|0
1653985670000|2022-05-31 08:27:50|40.29|38.29|40.42|38.42|40.42|38.42|40.29|38.29|0
1653985680000|2022-05-31 08:28:00|40.48|38.48|40.73|38.73|40.73|38.73|40.48|38.48|0
1653985690000|2022-05-31 08:28:10|40.8|38.8|40.83|38.83|40.86|38.86|40.8|38.8|0
1653985700000|2022-05-31 08:28:20|40.79|38.79|40.73|38.73|40.79|38.79|40.73|38.73|0
1653985710000|2022-05-31 08:28:30|40.76|38.76|40.73|38.73|40.79|38.79|40.73|38.73|0
1653985720000|2022-05-31 08:28:40|40.67|38.67|40.73|38.73|40.73|38.73|40.61|38.61|0
1653985730000|2022-05-31 08:28:50|40.67|38.67|40.67|38.67|40.67|38.67|40.61|38.61|0
1653985740000|2022-05-31 08:29:00|40.76|38.76|40.79|38.79|40.83|38.83|40.73|38.73|0
1653985750000|2022-05-31 08:29:10|40.73|38.73|40.67|38.67|40.73|38.73|40.67|38.67|0
1653985760000|2022-05-31 08:29:20|40.6|38.6|40.6|38.6|40.6|38.6|40.54|38.54|0
1653985770000|2022-05-31 08:29:30|40.54|38.54|40.6|38.6|40.6|38.6|40.54|38.54|0
1653985780000|2022-05-31 08:29:40|40.67|38.67|40.6|38.6|40.67|38.67|40.6|38.6|0
1653985790000|2022-05-31 08:29:50|40.54|38.54|40.6|38.6|40.6|38.6|40.54|38.54|0
1653985800000|2022-05-31 08:30:00|40.48|38.48|40.48|38.48|40.48|38.48|40.48|38.48|0
1653985810000|2022-05-31 08:30:10|40.6|38.6|40.48|38.48|40.6|38.6|40.48|38.48|0
1653985820000|2022-05-31 08:30:20|40.54|38.54|40.64|38.64|40.64|38.64|40.54|38.54|0
1653985830000|2022-05-31 08:30:30|40.67|38.67|40.79|38.79|40.79|38.79|40.67|38.67|0
1653985840000|2022-05-31 08:30:40|40.85|38.85|40.92|38.92|40.92|38.92|40.85|38.85|0
1653985850000|2022-05-31 08:30:50|40.95|38.95|40.79|38.79|40.95|38.95|40.79|38.79|0
1653985860000|2022-05-31 08:31:00|40.6|38.6|40.41|38.41|40.6|38.6|40.41|38.41|0
1653985870000|2022-05-31 08:31:10|40.54|38.54|40.48|38.48|40.54|38.54|40.48|38.48|0
1653985880000|2022-05-31 08:31:20|40.54|38.54|40.6|38.6|40.6|38.6|40.54|38.54|0
1653985890000|2022-05-31 08:31:30|40.57|38.57|40.66|38.66|40.73|38.73|40.57|38.57|0
1653985900000|2022-05-31 08:31:40|40.7|38.7|40.54|38.54|40.7|38.7|40.54|38.54|0
1653985910000|2022-05-31 08:31:50|40.6|38.6|40.6|38.6|40.6|38.6|40.6|38.6|0
1653985920000|2022-05-31 08:32:00|40.51|38.51|40.41|38.41|40.54|38.54|40.41|38.41|0
1653985930000|2022-05-31 08:32:10|40.54|38.54|40.66|38.66|40.66|38.66|40.54|38.54|0
1653985940000|2022-05-31 08:32:20|40.6|38.6|40.54|38.54|40.6|38.6|40.54|38.54|0
1653985950000|2022-05-31 08:32:30|40.51|38.51|40.51|38.51|40.51|38.51|40.51|38.51|0
1653985960000|2022-05-31 08:32:40|40.41|38.41|40.47|38.47|40.47|38.47|40.41|38.41|0
1653985970000|2022-05-31 08:32:50|40.44|38.44|40.47|38.47|40.47|38.47|40.44|38.44|0
1653985980000|2022-05-31 08:33:00|40.54|38.54|40.66|38.66|40.66|38.66|40.54|38.54|0
1653985990000|2022-05-31 08:33:10|40.69|38.69|40.69|38.69|40.69|38.69|40.66|38.66|0
1653986000000|2022-05-31 08:33:20|40.66|38.66|40.72|38.72|40.72|38.72|40.66|38.66|0
1653986010000|2022-05-31 08:33:30|40.85|38.85|40.85|38.85|40.85|38.85|40.85|38.85|0
1653986020000|2022-05-31 08:33:40|40.91|38.91|40.85|38.85|40.91|38.91|40.85|38.85|0
1653986030000|2022-05-31 08:33:50|40.91|38.91|40.94|38.94|40.94|38.94|40.91|38.91|0
1653986040000|2022-05-31 08:34:00|40.91|38.91|40.97|38.97|40.97|38.97|40.91|38.91|0
1653986050000|2022-05-31 08:34:10|41.13|39.13|40.97|38.97|41.13|39.13|40.97|38.97|0
1653986060000|2022-05-31 08:34:20|41.04|39.04|40.97|38.97|41.04|39.04|40.97|38.97|0
1653986070000|2022-05-31 08:34:30|40.91|38.91|40.91|38.91|40.94|38.94|40.82|38.82|0
1653986080000|2022-05-31 08:34:40|40.88|38.88|40.85|38.85|40.91|38.91|40.85|38.85|0
1653986090000|2022-05-31 08:34:50|40.78|38.78|40.78|38.78|40.78|38.78|40.78|38.78|0
1653986100000|2022-05-31 08:35:00|40.82|38.82|40.85|38.85|40.85|38.85|40.82|38.82|0
1653986110000|2022-05-31 08:35:10|40.91|38.91|41.04|39.04|41.1|39.1|40.91|38.91|0
1653986120000|2022-05-31 08:35:20|41.26|39.26|41.42|39.42|41.42|39.42|41.26|39.26|0
1653986130000|2022-05-31 08:35:30|41.39|39.39|41.29|39.29|41.39|39.39|41.29|39.29|0
1653986140000|2022-05-31 08:35:40|41.23|39.23|41.04|39.04|41.23|39.23|40.97|38.97|0
1653986150000|2022-05-31 08:35:50|41.1|39.1|41.23|39.23|41.23|39.23|41.1|39.1|0
1653986160000|2022-05-31 08:36:00|41.04|39.04|41.16|39.16|41.16|39.16|41.04|39.04|0
1653986170000|2022-05-31 08:36:10|41.23|39.23|41.35|39.35|41.35|39.35|41.23|39.23|0
1653986180000|2022-05-31 08:36:20|41.32|39.32|41.39|39.39|41.42|39.42|41.32|39.32|0
1653986190000|2022-05-31 08:36:30|41.35|39.35|41.39|39.39|41.39|39.39|41.35|39.35|0
1653986200000|2022-05-31 08:36:40|41.38|39.38|41.42|39.42|41.42|39.42|41.35|39.35|0
1653986210000|2022-05-31 08:36:50|41.38|39.38|41.35|39.35|41.38|39.38|41.35|39.35|0
1653986220000|2022-05-31 08:37:00|41.29|39.29|41.13|39.13|41.29|39.29|41.13|39.13|0
1653986230000|2022-05-31 08:37:10|41.03|39.03|41.29|39.29|41.29|39.29|41|39|0
1653986240000|2022-05-31 08:37:20|41.35|39.35|41.29|39.29|41.35|39.35|41.29|39.29|0
1653986250000|2022-05-31 08:37:30|41.35|39.35|41.22|39.22|41.35|39.35|41.19|39.19|0
1653986260000|2022-05-31 08:37:40|41.16|39.16|41.16|39.16|41.16|39.16|41.16|39.16|0
1653986270000|2022-05-31 08:37:50|41.1|39.1|41.16|39.16|41.16|39.16|41.1|39.1|0
1653986280000|2022-05-31 08:38:00|41.1|39.1|41.1|39.1|41.1|39.1|41.1|39.1|0
1653986290000|2022-05-31 08:38:10|41.09|39.09|40.72|38.72|41.09|39.09|40.72|38.72|0
1653986300000|2022-05-31 08:38:20|40.84|38.84|40.9|38.9|40.94|38.94|40.84|38.84|0
1653986310000|2022-05-31 08:38:30|40.81|38.81|40.65|38.65|40.81|38.81|40.65|38.65|0
1653986320000|2022-05-31 08:38:40|40.9|38.9|40.84|38.84|40.97|38.97|40.84|38.84|0
1653986330000|2022-05-31 08:38:50|40.9|38.9|41.09|39.09|41.09|39.09|40.9|38.9|0
1653986340000|2022-05-31 08:39:00|41.16|39.16|41.09|39.09|41.16|39.16|41.09|39.09|0
1653986350000|2022-05-31 08:39:10|41.13|39.13|41.13|39.13|41.13|39.13|41.13|39.13|0
1653986360000|2022-05-31 08:39:20|41.16|39.16|40.9|38.9|41.16|39.16|40.9|38.9|0
1653986370000|2022-05-31 08:39:30|40.84|38.84|40.78|38.78|40.84|38.84|40.75|38.75|0
1653986380000|2022-05-31 08:39:40|40.71|38.71|40.78|38.78|40.78|38.78|40.71|38.71|0
1653986390000|2022-05-31 08:39:50|40.52|38.52|40.52|38.52|40.52|38.52|40.4|38.4|0
1653986400000|2022-05-31 08:40:00|40.4|38.4|40.34|38.34|40.4|38.4|40.34|38.34|0
1653986410000|2022-05-31 08:40:10|40.27|38.27|40.4|38.4|40.4|38.4|40.27|38.27|0
1653986420000|2022-05-31 08:40:20|40.34|38.34|40.15|38.15|40.4|38.4|40.15|38.15|0
1653986430000|2022-05-31 08:40:30|40.02|38.02|40.02|38.02|40.09|38.09|40.02|38.02|0
1653986440000|2022-05-31 08:40:40|40.09|38.09|40.27|38.27|40.27|38.27|40.09|38.09|0
1653986450000|2022-05-31 08:40:50|40.46|38.46|40.4|38.4|40.46|38.46|40.4|38.4|0
1653986460000|2022-05-31 08:41:00|40.33|38.33|40.33|38.33|40.37|38.37|40.33|38.33|0
1653986470000|2022-05-31 08:41:10|40.27|38.27|40.33|38.33|40.4|38.4|40.27|38.27|0
1653986480000|2022-05-31 08:41:20|40.08|38.08|39.77|37.77|40.08|38.08|39.77|37.77|0
1653986490000|2022-05-31 08:41:30|39.81|37.81|39.71|37.71|39.9|37.9|39.71|37.71|0
1653986500000|2022-05-31 08:41:40|39.59|37.59|39.56|37.56|39.65|37.65|39.56|37.56|0
1653986510000|2022-05-31 08:41:50|39.65|37.65|39.84|37.84|39.84|37.84|39.65|37.65|0
1653986520000|2022-05-31 08:42:00|39.77|37.77|39.71|37.71|39.84|37.84|39.71|37.71|0
1653986530000|2022-05-31 08:42:10|39.65|37.65|39.84|37.84|39.84|37.84|39.65|37.65|0
1653986540000|2022-05-31 08:42:20|39.9|37.9|39.96|37.96|39.96|37.96|39.9|37.9|0
1653986550000|2022-05-31 08:42:30|39.83|37.83|39.9|37.9|39.9|37.9|39.83|37.83|0
1653986560000|2022-05-31 08:42:40|39.65|37.65|39.59|37.59|39.65|37.65|39.59|37.59|0
1653986570000|2022-05-31 08:42:50|39.65|37.65|39.65|37.65|39.65|37.65|39.62|37.62|0
1653986580000|2022-05-31 08:43:00|39.59|37.59|39.62|37.62|39.65|37.65|39.59|37.59|0
1653986590000|2022-05-31 08:43:10|39.65|37.65|39.43|37.43|39.65|37.65|39.43|37.43|0
1653986600000|2022-05-31 08:43:20|39.53|37.53|39.59|37.59|39.59|37.59|39.52|37.52|0
1653986610000|2022-05-31 08:43:30|39.52|37.52|39.52|37.52|39.52|37.52|39.34|37.34|0
1653986620000|2022-05-31 08:43:40|39.65|37.65|39.65|37.65|39.65|37.65|39.65|37.65|0
1653986630000|2022-05-31 08:43:50|39.77|37.77|39.89|37.89|39.89|37.89|39.77|37.77|0
1653986640000|2022-05-31 08:44:00|39.96|37.96|39.96|37.96|39.96|37.96|39.96|37.96|0
1653986650000|2022-05-31 08:44:10|39.89|37.89|40.08|38.08|40.14|38.14|39.89|37.89|0
1653986660000|2022-05-31 08:44:20|40.14|38.14|39.83|37.83|40.14|38.14|39.83|37.83|0
1653986670000|2022-05-31 08:44:30|39.89|37.89|40.08|38.08|40.08|38.08|39.89|37.89|0
1653986680000|2022-05-31 08:44:40|40.02|38.02|40.08|38.08|40.08|38.08|40.02|38.02|0
1653986690000|2022-05-31 08:44:50|40.02|38.02|40.02|38.02|40.08|38.08|40.02|38.02|0
1653986700000|2022-05-31 08:45:00|40.05|38.05|39.8|37.8|40.05|38.05|39.8|37.8|0
1653986710000|2022-05-31 08:45:10|39.89|37.89|39.95|37.95|40.02|38.02|39.89|37.89|0
1653986720000|2022-05-31 08:45:20|40.02|38.02|39.99|37.99|40.02|38.02|39.95|37.95|0
1653986730000|2022-05-31 08:45:30|40.02|38.02|39.99|37.99|40.02|38.02|39.95|37.95|0
1653986740000|2022-05-31 08:45:40|40.02|38.02|40.14|38.14|40.14|38.14|40.02|38.02|0
1653986750000|2022-05-31 08:45:50|40.2|38.2|40.39|38.39|40.39|38.39|40.2|38.2|0
1653986760000|2022-05-31 08:46:00|40.45|38.45|40.45|38.45|40.45|38.45|40.45|38.45|0
1653986770000|2022-05-31 08:46:10|40.39|38.39|40.33|38.33|40.39|38.39|40.33|38.33|0
1653986780000|2022-05-31 08:46:20|40.39|38.39|40.39|38.39|40.39|38.39|40.39|38.39|0
1653986790000|2022-05-31 08:46:30|40.45|38.45|40.64|38.64|40.64|38.64|40.39|38.39|0
1653986800000|2022-05-31 08:46:40|40.76|38.76|40.76|38.76|40.76|38.76|40.76|38.76|0
1653986810000|2022-05-31 08:46:50|40.8|38.8|40.89|38.89|41.02|39.02|40.8|38.8|0
1653986820000|2022-05-31 08:47:00|40.92|38.92|40.89|38.89|40.95|38.95|40.89|38.89|0
1653986830000|2022-05-31 08:47:10|40.95|38.95|40.95|38.95|40.95|38.95|40.95|38.95|0
1653986850000|2022-05-31 08:47:30|41.02|39.02|41.02|39.02|41.08|39.08|41.02|39.02|0
1653986860000|2022-05-31 08:47:40|41.08|39.08|41.02|39.02|41.08|39.08|41.02|39.02|0
1653986870000|2022-05-31 08:47:50|40.95|38.95|40.92|38.92|40.95|38.95|40.89|38.89|0
1653986880000|2022-05-31 08:48:00|40.98|38.98|40.92|38.92|41.02|39.02|40.92|38.92|0
1653986890000|2022-05-31 08:48:10|40.95|38.95|40.95|38.95|40.98|38.98|40.95|38.95|0
1653986900000|2022-05-31 08:48:20|40.89|38.89|40.86|38.86|40.89|38.89|40.86|38.86|0
1653986910000|2022-05-31 08:48:30|40.89|38.89|40.95|38.95|40.95|38.95|40.89|38.89|0
1653986930000|2022-05-31 08:48:50|40.89|38.89|40.92|38.92|40.92|38.92|40.89|38.89|0
1653986940000|2022-05-31 08:49:00|40.89|38.89|41.01|39.01|41.01|39.01|40.89|38.89|0
1653986950000|2022-05-31 08:49:10|41.08|39.08|41.14|39.14|41.14|39.14|41.08|39.08|0
1653986960000|2022-05-31 08:49:20|41.08|39.08|41.11|39.11|41.14|39.14|41.08|39.08|0
1653986970000|2022-05-31 08:49:30|41.01|39.01|40.95|38.95|41.01|39.01|40.95|38.95|0
1653986980000|2022-05-31 08:49:40|41.01|39.01|41.01|39.01|41.01|39.01|40.95|38.95|0
1653986990000|2022-05-31 08:49:50|41.05|39.05|40.86|38.86|41.05|39.05|40.86|38.86|0
1653987000000|2022-05-31 08:50:00|40.76|38.76|40.82|38.82|40.82|38.82|40.76|38.76|0
1653987010000|2022-05-31 08:50:10|40.79|38.79|40.92|38.92|40.95|38.95|40.79|38.79|0
1653987020000|2022-05-31 08:50:20|40.95|38.95|40.88|38.88|40.95|38.95|40.88|38.88|0
1653987030000|2022-05-31 08:50:30|40.76|38.76|40.7|38.7|40.76|38.76|40.7|38.7|0
1653987040000|2022-05-31 08:50:40|40.67|38.67|40.54|38.54|40.67|38.67|40.51|38.51|0
1653987050000|2022-05-31 08:50:50|40.57|38.57|40.63|38.63|40.63|38.63|40.48|38.48|0
1653987060000|2022-05-31 08:51:00|40.6|38.6|40.63|38.63|40.63|38.63|40.6|38.6|0
1653987070000|2022-05-31 08:51:10|40.6|38.6|40.82|38.82|40.82|38.82|40.6|38.6|0
1653987080000|2022-05-31 08:51:20|40.79|38.79|40.76|38.76|40.79|38.79|40.76|38.76|0
1653987090000|2022-05-31 08:51:30|40.82|38.82|40.82|38.82|40.82|38.82|40.76|38.76|0
1653987100000|2022-05-31 08:51:40|40.69|38.69|40.73|38.73|40.73|38.73|40.69|38.69|0
1653987110000|2022-05-31 08:51:50|40.69|38.69|40.69|38.69|40.69|38.69|40.66|38.66|0
1653987120000|2022-05-31 08:52:00|40.73|38.73|40.73|38.73|40.73|38.73|40.69|38.69|0
1653987130000|2022-05-31 08:52:10|40.69|38.69|40.63|38.63|40.69|38.69|40.63|38.63|0
1653987140000|2022-05-31 08:52:20|40.76|38.76|40.79|38.79|40.79|38.79|40.76|38.76|0
1653987150000|2022-05-31 08:52:30|40.82|38.82|40.69|38.69|40.82|38.82|40.69|38.69|0
1653987160000|2022-05-31 08:52:40|40.72|38.72|40.75|38.75|40.75|38.75|40.69|38.69|0
1653987170000|2022-05-31 08:52:50|40.79|38.79|40.75|38.75|40.79|38.79|40.75|38.75|0
1653987180000|2022-05-31 08:53:00|40.72|38.72|40.88|38.88|40.88|38.88|40.72|38.72|0
1653987190000|2022-05-31 08:53:10|40.85|38.85|41.01|39.01|41.01|39.01|40.85|38.85|0
1653987200000|2022-05-31 08:53:20|40.94|38.94|40.98|38.98|40.98|38.98|40.94|38.94|0
1653987210000|2022-05-31 08:53:30|40.94|38.94|41.01|39.01|41.01|39.01|40.94|38.94|0
1653987220000|2022-05-31 08:53:40|41.04|39.04|41.01|39.01|41.04|39.04|41.01|39.01|0
1653987230000|2022-05-31 08:53:50|40.94|38.94|40.94|38.94|41.01|39.01|40.94|38.94|0
1653987240000|2022-05-31 08:54:00|40.98|38.98|40.94|38.94|40.98|38.98|40.94|38.94|0
1653987250000|2022-05-31 08:54:10|40.88|38.88|40.69|38.69|40.88|38.88|40.69|38.69|0
1653987260000|2022-05-31 08:54:20|40.75|38.75|40.88|38.88|40.88|38.88|40.75|38.75|0
1653987270000|2022-05-31 08:54:30|40.94|38.94|40.81|38.81|40.94|38.94|40.81|38.81|0
1653987280000|2022-05-31 08:54:40|40.88|38.88|41|39|41|39|40.88|38.88|0
1653987290000|2022-05-31 08:54:50|40.94|38.94|40.88|38.88|41|39|40.88|38.88|0
1653987300000|2022-05-31 08:55:00|40.85|38.85|40.88|38.88|40.88|38.88|40.85|38.85|0
1653987310000|2022-05-31 08:55:10|40.81|38.81|40.69|38.69|40.81|38.81|40.53|38.53|0
1653987320000|2022-05-31 08:55:20|40.75|38.75|40.72|38.72|40.75|38.75|40.62|38.62|0
1653987330000|2022-05-31 08:55:30|40.75|38.75|40.81|38.81|40.81|38.81|40.69|38.69|0
1653987340000|2022-05-31 08:55:40|40.78|38.78|40.85|38.85|40.88|38.88|40.78|38.78|0
1653987350000|2022-05-31 08:55:50|40.94|38.94|40.94|38.94|41.07|39.07|40.94|38.94|0
1653987360000|2022-05-31 08:56:00|40.88|38.88|40.88|38.88|40.88|38.88|40.88|38.88|0
1653987370000|2022-05-31 08:56:10|40.91|38.91|40.88|38.88|40.91|38.91|40.88|38.88|0
1653987380000|2022-05-31 08:56:20|40.81|38.81|41.06|39.06|41.06|39.06|40.81|38.81|0
1653987390000|2022-05-31 08:56:30|41.03|39.03|41.03|39.03|41.06|39.06|41.03|39.03|0
1653987400000|2022-05-31 08:56:40|41|39|41.13|39.13|41.13|39.13|41|39|0
1653987420000|2022-05-31 08:57:00|41.19|39.19|41.19|39.19|41.22|39.22|41.19|39.19|0
1653987430000|2022-05-31 08:57:10|41.16|39.16|41.16|39.16|41.16|39.16|41.16|39.16|0
1653987440000|2022-05-31 08:57:20|41.13|39.13|41.19|39.19|41.19|39.19|41.13|39.13|0
1653987450000|2022-05-31 08:57:30|41.25|39.25|41.25|39.25|41.25|39.25|41.22|39.22|0
1653987460000|2022-05-31 08:57:40|41.29|39.29|41.32|39.32|41.38|39.38|41.29|39.29|0
1653987470000|2022-05-31 08:57:50|41.38|39.38|41.48|39.48|41.48|39.48|41.38|39.38|0
1653987480000|2022-05-31 08:58:00|41.51|39.51|41.73|39.73|41.8|39.8|41.51|39.51|0
1653987490000|2022-05-31 08:58:10|41.7|39.7|41.73|39.73|41.76|39.76|41.7|39.7|0
1653987500000|2022-05-31 08:58:20|41.76|39.76|41.7|39.7|41.76|39.76|41.7|39.7|0
1653987510000|2022-05-31 08:58:30|41.76|39.76|41.83|39.83|41.89|39.89|41.76|39.76|0
1653987520000|2022-05-31 08:58:40|41.76|39.76|41.76|39.76|41.8|39.8|41.76|39.76|0
1653987530000|2022-05-31 08:58:50|41.73|39.73|41.7|39.7|41.73|39.73|41.7|39.7|0
1653987540000|2022-05-31 08:59:00|41.57|39.57|41.54|39.54|41.57|39.57|41.51|39.51|0
1653987550000|2022-05-31 08:59:10|41.51|39.51|41.41|39.41|41.51|39.51|41.41|39.41|0
1653987560000|2022-05-31 08:59:20|41.57|39.57|41.6|39.6|41.6|39.6|41.57|39.57|0
1653987570000|2022-05-31 08:59:30|41.57|39.57|41.51|39.51|41.57|39.57|41.51|39.51|0
1653987590000|2022-05-31 08:59:50|41.5|39.5|41.5|39.5|41.5|39.5|41.5|39.5|0
1653987600000|2022-05-31 09:00:00|41.44|39.44|41.5|39.5|41.5|39.5|41.44|39.44|0
1653987610000|2022-05-31 09:00:10|41.7|39.7|41.76|39.76|41.76|39.76|41.7|39.7|0
1653987620000|2022-05-31 09:00:20|41.82|39.82|41.82|39.82|41.82|39.82|41.82|39.82|0
1653987630000|2022-05-31 09:00:30|41.89|39.89|42.08|40.08|42.08|40.08|41.89|39.89|0
1653987640000|2022-05-31 09:00:40|42.15|40.15|42.41|40.41|42.41|40.41|42.12|40.12|0
1653987650000|2022-05-31 09:00:50|42.47|40.47|42.6|40.6|42.6|40.6|42.41|40.41|0
1653987660000|2022-05-31 09:01:00|42.47|40.47|42.93|40.93|42.93|40.93|42.47|40.47|0
1653987670000|2022-05-31 09:01:10|42.8|40.8|42.86|40.86|42.86|40.86|42.8|40.8|0
1653987680000|2022-05-31 09:01:20|42.77|40.77|42.77|40.77|42.77|40.77|42.73|40.73|0
1653987690000|2022-05-31 09:01:30|42.93|40.93|43.13|41.13|43.13|41.13|42.93|40.93|0
1653987700000|2022-05-31 09:01:40|43.16|41.16|43.09|41.09|43.32|41.32|43.09|41.09|0
1653987710000|2022-05-31 09:01:50|43.13|41.13|42.9|40.9|43.13|41.13|42.9|40.9|0
1653987720000|2022-05-31 09:02:00|42.99|40.99|43.06|41.06|43.06|41.06|42.9|40.9|0
1653987730000|2022-05-31 09:02:10|43.19|41.19|43.06|41.06|43.19|41.19|43.06|41.06|0
1653987740000|2022-05-31 09:02:20|43.19|41.19|43.32|41.32|43.32|41.32|43.19|41.19|0
1653987750000|2022-05-31 09:02:30|43.39|41.39|43.79|41.79|43.79|41.79|43.39|41.39|0
1653987760000|2022-05-31 09:02:40|43.72|41.72|43.72|41.72|43.72|41.72|43.59|41.59|0
1653987770000|2022-05-31 09:02:50|43.82|41.82|43.72|41.72|43.82|41.82|43.72|41.72|0
1653987780000|2022-05-31 09:03:00|43.59|41.59|43.42|41.42|43.59|41.59|43.39|41.39|0
1653987790000|2022-05-31 09:03:10|43.45|41.45|43.45|41.45|43.49|41.49|43.45|41.45|0
1653987800000|2022-05-31 09:03:20|43.49|41.49|43.65|41.65|43.69|41.69|43.45|41.45|0
1653987810000|2022-05-31 09:03:30|43.72|41.72|43.65|41.65|43.72|41.72|43.65|41.65|0
1653987820000|2022-05-31 09:03:40|43.59|41.59|43.39|41.39|43.69|41.69|43.39|41.39|0
1653987830000|2022-05-31 09:03:50|43.45|41.45|43.52|41.52|43.52|41.52|43.45|41.45|0
1653987840000|2022-05-31 09:04:00|43.49|41.49|43.62|41.62|43.65|41.65|43.49|41.49|0
1653987850000|2022-05-31 09:04:10|43.65|41.65|43.92|41.92|43.92|41.92|43.65|41.65|0
1653987860000|2022-05-31 09:04:20|43.85|41.85|43.72|41.72|43.85|41.85|43.72|41.72|0
1653987870000|2022-05-31 09:04:30|43.78|41.78|43.69|41.69|43.78|41.78|43.69|41.69|0
1653987880000|2022-05-31 09:04:40|43.52|41.52|43.52|41.52|43.55|41.55|43.52|41.52|0
1653987890000|2022-05-31 09:04:50|43.45|41.45|43.49|41.49|43.49|41.49|43.42|41.42|0
1653987900000|2022-05-31 09:05:00|43.52|41.52|43.72|41.72|43.72|41.72|43.52|41.52|0
1653987910000|2022-05-31 09:05:10|43.85|41.85|43.92|41.92|43.92|41.92|43.85|41.85|0
1653987920000|2022-05-31 09:05:20|43.98|41.98|44.02|42.02|44.02|42.02|43.92|41.92|0
1653987930000|2022-05-31 09:05:30|44.09|42.09|44.15|42.15|44.15|42.15|44.09|42.09|0
1653987940000|2022-05-31 09:05:40|44.18|42.18|44.12|42.12|44.18|42.18|44.12|42.12|0
1653987950000|2022-05-31 09:05:50|44.18|42.18|43.92|41.92|44.18|42.18|43.92|41.92|0
1653987960000|2022-05-31 09:06:00|44.02|42.02|44.05|42.05|44.12|42.12|44.02|42.02|0
1653987970000|2022-05-31 09:06:10|43.88|41.88|43.98|41.98|44.02|42.02|43.88|41.88|0
1653987980000|2022-05-31 09:06:20|44.05|42.05|44.02|42.02|44.12|42.12|44.02|42.02|0
1653987990000|2022-05-31 09:06:30|43.98|41.98|43.98|41.98|43.98|41.98|43.91|41.91|0
1653988000000|2022-05-31 09:06:40|43.85|41.85|43.88|41.88|43.88|41.88|43.85|41.85|0
1653988010000|2022-05-31 09:06:50|43.85|41.85|43.91|41.91|43.91|41.91|43.85|41.85|0
1653988020000|2022-05-31 09:07:00|43.85|41.85|43.85|41.85|43.88|41.88|43.85|41.85|0
1653988030000|2022-05-31 09:07:10|43.78|41.78|43.88|41.88|43.88|41.88|43.78|41.78|0
1653988040000|2022-05-31 09:07:20|43.95|41.95|43.95|41.95|43.95|41.95|43.85|41.85|0
1653988050000|2022-05-31 09:07:30|44.05|42.05|44.11|42.11|44.11|42.11|44.01|42.01|0
1653988060000|2022-05-31 09:07:40|44.15|42.15|44.45|42.45|44.45|42.45|44.15|42.15|0
1653988070000|2022-05-31 09:07:50|44.49|42.49|44.11|42.11|44.49|42.49|44.11|42.11|0
1653988080000|2022-05-31 09:08:00|44.25|42.25|44.11|42.11|44.25|42.25|44.11|42.11|0
1653988090000|2022-05-31 09:08:10|44.05|42.05|44.08|42.08|44.08|42.08|43.98|41.98|0
1653988100000|2022-05-31 09:08:20|44.05|42.05|43.98|41.98|44.08|42.08|43.98|41.98|0
1653988110000|2022-05-31 09:08:30|43.91|41.91|43.91|41.91|43.98|41.98|43.91|41.91|0
1653988120000|2022-05-31 09:08:40|44.01|42.01|44.04|42.04|44.04|42.04|44.01|42.01|0
1653988130000|2022-05-31 09:08:50|43.98|41.98|43.95|41.95|44.01|42.01|43.95|41.95|0
1653988140000|2022-05-31 09:09:00|43.91|41.91|44.18|42.18|44.18|42.18|43.91|41.91|0
1653988150000|2022-05-31 09:09:10|44.11|42.11|44.11|42.11|44.11|42.11|44.08|42.08|0
1653988160000|2022-05-31 09:09:20|44.04|42.04|44.04|42.04|44.11|42.11|44.04|42.04|0
1653988170000|2022-05-31 09:09:30|44.25|42.25|44.48|42.48|44.48|42.48|44.25|42.25|0
1653988180000|2022-05-31 09:09:40|44.41|42.41|44.45|42.45|44.45|42.45|44.38|42.38|0
1653988190000|2022-05-31 09:09:50|44.41|42.41|44.51|42.51|44.51|42.51|44.41|42.41|0
1653988200000|2022-05-31 09:10:00|44.58|42.58|44.51|42.51|44.58|42.58|44.51|42.51|0
1653988210000|2022-05-31 09:10:10|44.48|42.48|44.45|42.45|44.48|42.48|44.31|42.31|0
1653988220000|2022-05-31 09:10:20|44.38|42.38|44.58|42.58|44.58|42.58|44.38|42.38|0
1653988230000|2022-05-31 09:10:30|44.38|42.38|44.38|42.38|44.45|42.45|44.38|42.38|0
1653988240000|2022-05-31 09:10:40|44.35|42.35|44.31|42.31|44.38|42.38|44.31|42.31|0
1653988250000|2022-05-31 09:10:50|44.24|42.24|44.58|42.58|44.58|42.58|44.24|42.24|0
1653988260000|2022-05-31 09:11:00|44.65|42.65|44.92|42.92|44.92|42.92|44.58|42.58|0
1653988270000|2022-05-31 09:11:10|45.12|43.12|45.12|43.12|45.16|43.16|45.06|43.06|0
1653988280000|2022-05-31 09:11:20|45.16|43.16|45.47|43.47|45.47|43.47|45.12|43.12|0
1653988290000|2022-05-31 09:11:30|45.4|43.4|45.54|43.54|45.54|43.54|45.26|43.26|0
1653988300000|2022-05-31 09:11:40|45.47|43.47|45.53|43.53|45.6|43.6|45.47|43.47|0
1653988310000|2022-05-31 09:11:50|45.57|43.57|45.67|43.67|45.67|43.67|45.57|43.57|0
1653988320000|2022-05-31 09:12:00|45.64|43.64|45.67|43.67|45.67|43.67|45.64|43.64|0
1653988330000|2022-05-31 09:12:10|45.6|43.6|45.47|43.47|45.6|43.6|45.47|43.47|0
1653988340000|2022-05-31 09:12:20|45.26|43.26|45.16|43.16|45.26|43.26|45.16|43.16|0
1653988350000|2022-05-31 09:12:30|45.26|43.26|45.46|43.46|45.53|43.53|45.16|43.16|0
1653988360000|2022-05-31 09:12:40|45.53|43.53|45.19|43.19|45.6|43.6|45.19|43.19|0
1653988370000|2022-05-31 09:12:50|45.12|43.12|45.02|43.02|45.12|43.12|45.02|43.02|0
1653988380000|2022-05-31 09:13:00|45.12|43.12|44.98|42.98|45.12|43.12|44.98|42.98|0
1653988390000|2022-05-31 09:13:10|44.71|42.71|44.37|42.37|44.71|42.71|44.37|42.37|0
1653988400000|2022-05-31 09:13:20|44.44|42.44|44.58|42.58|44.71|42.71|44.44|42.44|0
1653988410000|2022-05-31 09:13:30|44.64|42.64|44.78|42.78|44.78|42.78|44.64|42.64|0
1653988420000|2022-05-31 09:13:40|44.95|42.95|45.02|43.02|45.02|43.02|44.92|42.92|0
1653988430000|2022-05-31 09:13:50|45.05|43.05|45.26|43.26|45.33|43.33|45.05|43.05|0
1653988440000|2022-05-31 09:14:00|45.19|43.19|45.12|43.12|45.19|43.19|45.05|43.05|0
1653988450000|2022-05-31 09:14:10|45.19|43.19|45.19|43.19|45.19|43.19|45.19|43.19|0
1653988460000|2022-05-31 09:14:20|45.26|43.26|45.39|43.39|45.39|43.39|45.26|43.26|0
1653988470000|2022-05-31 09:14:30|45.36|43.36|45.46|43.46|45.46|43.46|45.36|43.36|0
1653988480000|2022-05-31 09:14:40|45.57|43.57|45.57|43.57|45.57|43.57|45.57|43.57|0
1653988490000|2022-05-31 09:14:50|45.53|43.53|45.53|43.53|45.6|43.6|45.53|43.53|0
1653988500000|2022-05-31 09:15:00|45.63|43.63|45.67|43.67|45.67|43.67|45.63|43.63|0
1653988510000|2022-05-31 09:15:10|45.74|43.74|45.87|43.87|45.87|43.87|45.7|43.7|0
1653988520000|2022-05-31 09:15:20|45.94|43.94|45.98|43.98|46.08|44.08|45.91|43.91|0
1653988530000|2022-05-31 09:15:30|45.94|43.94|45.67|43.67|45.94|43.94|45.67|43.67|0
1653988540000|2022-05-31 09:15:40|45.7|43.7|45.5|43.5|45.7|43.7|45.46|43.46|0
1653988550000|2022-05-31 09:15:50|45.67|43.67|45.53|43.53|45.67|43.67|45.46|43.46|0
1653988560000|2022-05-31 09:16:00|45.46|43.46|45.46|43.46|45.46|43.46|45.32|43.32|0
1653988570000|2022-05-31 09:16:10|45.49|43.49|45.53|43.53|45.56|43.56|45.49|43.49|0
1653988580000|2022-05-31 09:16:20|45.46|43.46|45.39|43.39|45.46|43.46|45.39|43.39|0
1653988590000|2022-05-31 09:16:30|45.32|43.32|45.22|43.22|45.32|43.32|45.22|43.22|0
1653988600000|2022-05-31 09:16:40|45.32|43.32|45.39|43.39|45.46|43.46|45.32|43.32|0
1653988610000|2022-05-31 09:16:50|45.32|43.32|45.46|43.46|45.46|43.46|45.18|43.18|0
1653988620000|2022-05-31 09:17:00|45.36|43.36|45.46|43.46|45.46|43.46|45.36|43.36|0
1653988630000|2022-05-31 09:17:10|45.53|43.53|45.53|43.53|45.53|43.53|45.49|43.49|0
1653988640000|2022-05-31 09:17:20|45.66|43.66|45.7|43.7|45.8|43.8|45.66|43.66|0
1653988650000|2022-05-31 09:17:30|45.66|43.66|45.8|43.8|45.8|43.8|45.66|43.66|0
1653988660000|2022-05-31 09:17:40|45.87|43.87|45.77|43.77|45.87|43.87|45.73|43.73|0
1653988670000|2022-05-31 09:17:50|45.73|43.73|45.66|43.66|45.77|43.77|45.66|43.66|0
1653988680000|2022-05-31 09:18:00|45.77|43.77|45.66|43.66|45.77|43.77|45.66|43.66|0
1653988690000|2022-05-31 09:18:10|45.52|43.52|45.66|43.66|45.66|43.66|45.52|43.52|0
1653988700000|2022-05-31 09:18:20|45.59|43.59|45.7|43.7|45.7|43.7|45.59|43.59|0
1653988710000|2022-05-31 09:18:30|45.73|43.73|45.63|43.63|45.73|43.73|45.63|43.63|0
1653988720000|2022-05-31 09:18:40|45.59|43.59|45.49|43.49|45.59|43.59|45.49|43.49|0
1653988730000|2022-05-31 09:18:50|45.45|43.45|45.45|43.45|45.45|43.45|45.42|43.42|0
1653988740000|2022-05-31 09:19:00|45.52|43.52|45.49|43.49|45.52|43.52|45.45|43.45|0
1653988750000|2022-05-31 09:19:10|45.45|43.45|45.32|43.32|45.45|43.45|45.32|43.32|0
1653988760000|2022-05-31 09:19:20|45.45|43.45|45.42|43.42|45.45|43.45|45.42|43.42|0
1653988770000|2022-05-31 09:19:30|45.45|43.45|45.42|43.42|45.45|43.45|45.42|43.42|0
1653988780000|2022-05-31 09:19:40|45.45|43.45|45.45|43.45|45.45|43.45|45.45|43.45|0
1653988790000|2022-05-31 09:19:50|45.42|43.42|45.42|43.42|45.42|43.42|45.42|43.42|0
1653988800000|2022-05-31 09:20:00|45.45|43.45|45.38|43.38|45.45|43.45|45.35|43.35|0
1653988810000|2022-05-31 09:20:10|45.31|43.31|45.28|43.28|45.31|43.31|45.28|43.28|0
1653988820000|2022-05-31 09:20:20|45.25|43.25|45.14|43.14|45.25|43.25|45.14|43.14|0
1653988830000|2022-05-31 09:20:30|45.18|43.18|45.18|43.18|45.25|43.25|45.18|43.18|0
1653988840000|2022-05-31 09:20:40|45.25|43.25|45.21|43.21|45.25|43.25|45.18|43.18|0
1653988850000|2022-05-31 09:20:50|45.24|43.24|45.18|43.18|45.24|43.24|45.11|43.11|0
1653988860000|2022-05-31 09:21:00|45.11|43.11|45.14|43.14|45.18|43.18|45.11|43.11|0
1653988870000|2022-05-31 09:21:10|45.07|43.07|45.04|43.04|45.11|43.11|45.04|43.04|0
1653988880000|2022-05-31 09:21:20|45.07|43.07|45.04|43.04|45.07|43.07|45.04|43.04|0
1653988890000|2022-05-31 09:21:30|44.9|42.9|44.7|42.7|44.9|42.9|44.7|42.7|0
1653988900000|2022-05-31 09:21:40|44.67|42.67|44.63|42.63|44.7|42.7|44.63|42.63|0
1653988910000|2022-05-31 09:21:50|44.7|42.7|44.63|42.63|44.7|42.7|44.63|42.63|0
1653988920000|2022-05-31 09:22:00|44.6|42.6|44.49|42.49|44.6|42.6|44.46|42.46|0
1653988930000|2022-05-31 09:22:10|44.26|42.26|44.36|42.36|44.36|42.36|44.26|42.26|0
1653988940000|2022-05-31 09:22:20|44.43|42.43|44.43|42.43|44.43|42.43|44.36|42.36|0
1653988950000|2022-05-31 09:22:30|44.36|42.36|44.29|42.29|44.36|42.36|44.29|42.29|0
1653988960000|2022-05-31 09:22:40|44.22|42.22|44.29|42.29|44.36|42.36|44.22|42.22|0
1653988970000|2022-05-31 09:22:50|44.22|42.22|45.1|43.1|45.1|43.1|44.22|42.22|0
1653988980000|2022-05-31 09:23:00|45.24|43.24|45.72|43.72|45.72|43.72|45.24|43.24|0
1653988990000|2022-05-31 09:23:10|45.79|43.79|45.79|43.79|45.86|43.86|45.79|43.79|0
1653989000000|2022-05-31 09:23:20|45.72|43.72|45.79|43.79|45.86|43.86|45.72|43.72|0
1653989010000|2022-05-31 09:23:30|45.86|43.86|46.28|44.28|46.28|44.28|45.86|43.86|0
1653989020000|2022-05-31 09:23:40|46.42|44.42|46.45|44.45|46.56|44.56|46.42|44.42|0
1653989030000|2022-05-31 09:23:50|46.42|44.42|46.59|44.59|46.63|44.63|46.42|44.42|0
1653989040000|2022-05-31 09:24:00|46.56|44.56|46.35|44.35|46.56|44.56|46.35|44.35|0
1653989050000|2022-05-31 09:24:10|46.49|44.49|46.63|44.63|46.63|44.63|46.49|44.49|0
1653989060000|2022-05-31 09:24:20|46.7|44.7|46.87|44.87|46.87|44.87|46.7|44.7|0
1653989070000|2022-05-31 09:24:30|46.84|44.84|46.7|44.7|46.84|44.84|46.7|44.7|0
1653989080000|2022-05-31 09:24:40|46.91|44.91|47.12|45.12|47.12|45.12|46.91|44.91|0
1653989090000|2022-05-31 09:24:50|47.05|45.05|47.19|45.19|47.19|45.19|47.05|45.05|0
1653989100000|2022-05-31 09:25:00|47.26|45.26|47.15|45.15|47.26|45.26|47.15|45.15|0
1653989110000|2022-05-31 09:25:10|47.05|45.05|46.76|44.76|47.05|45.05|46.76|44.76|0
1653989120000|2022-05-31 09:25:20|46.83|44.83|46.98|44.98|46.98|44.98|46.83|44.83|0
1653989140000|2022-05-31 09:25:40|46.9|44.9|46.97|44.97|46.97|44.97|46.83|44.83|0
1653989150000|2022-05-31 09:25:50|47.12|45.12|46.83|44.83|47.12|45.12|46.83|44.83|0
1653989160000|2022-05-31 09:26:00|46.87|44.87|47.19|45.19|47.19|45.19|46.87|44.87|0
1653989170000|2022-05-31 09:26:10|47.04|45.04|46.9|44.9|47.04|45.04|46.9|44.9|0
1653989180000|2022-05-31 09:26:20|46.83|44.83|46.76|44.76|46.83|44.83|46.76|44.76|0
1653989190000|2022-05-31 09:26:30|46.69|44.69|46.83|44.83|46.83|44.83|46.69|44.69|0
1653989200000|2022-05-31 09:26:40|46.76|44.76|46.76|44.76|46.76|44.76|46.73|44.73|0
1653989210000|2022-05-31 09:26:50|46.69|44.69|46.62|44.62|46.69|44.69|46.62|44.62|0
1653989220000|2022-05-31 09:27:00|46.55|44.55|46.55|44.55|46.55|44.55|46.48|44.48|0
1653989230000|2022-05-31 09:27:10|46.48|44.48|46.24|44.24|46.48|44.48|46.24|44.24|0
1653989240000|2022-05-31 09:27:20|46.2|44.2|46.41|44.41|46.41|44.41|46.2|44.2|0
1653989250000|2022-05-31 09:27:30|46.38|44.38|46.27|44.27|46.38|44.38|46.27|44.27|0
1653989260000|2022-05-31 09:27:40|46.24|44.24|46.06|44.06|46.24|44.24|46.06|44.06|0
1653989270000|2022-05-31 09:27:50|46.13|44.13|46.06|44.06|46.13|44.13|46.06|44.06|0
1653989280000|2022-05-31 09:28:00|46.13|44.13|46.06|44.06|46.13|44.13|46.06|44.06|0
1653989290000|2022-05-31 09:28:10|46.13|44.13|46.13|44.13|46.13|44.13|46.13|44.13|0
1653989300000|2022-05-31 09:28:20|46.1|44.1|46.3|44.3|46.34|44.34|46.06|44.06|0
1653989310000|2022-05-31 09:28:30|46.27|44.27|46.3|44.3|46.34|44.34|46.27|44.27|0
1653989320000|2022-05-31 09:28:40|46.34|44.34|46.41|44.41|46.48|44.48|46.34|44.34|0
1653989330000|2022-05-31 09:28:50|46.48|44.48|46.37|44.37|46.48|44.48|46.37|44.37|0
1653989340000|2022-05-31 09:29:00|46.3|44.3|46.41|44.41|46.41|44.41|46.27|44.27|0
1653989350000|2022-05-31 09:29:10|46.48|44.48|46.41|44.41|46.48|44.48|46.41|44.41|0
1653989360000|2022-05-31 09:29:20|46.27|44.27|46.27|44.27|46.27|44.27|46.27|44.27|0
1653989370000|2022-05-31 09:29:30|46.16|44.16|45.89|43.89|46.16|44.16|45.89|43.89|0
1653989380000|2022-05-31 09:29:40|45.92|43.92|45.92|43.92|45.92|43.92|45.85|43.85|0
1653989390000|2022-05-31 09:29:50|45.85|43.85|45.78|43.78|45.85|43.85|45.64|43.64|0
1653989400000|2022-05-31 09:30:00|45.71|43.71|45.78|43.78|45.85|43.85|45.71|43.71|0
1653989410000|2022-05-31 09:30:10|45.95|43.95|45.92|43.92|45.95|43.95|45.92|43.92|0
1653989420000|2022-05-31 09:30:20|45.88|43.88|45.61|43.61|45.88|43.88|45.61|43.61|0
1653989430000|2022-05-31 09:30:30|45.57|43.57|45.4|43.4|45.57|43.57|45.4|43.4|0
1653989440000|2022-05-31 09:30:40|45.43|43.43|45.33|43.33|45.43|43.43|45.3|43.3|0
1653989450000|2022-05-31 09:30:50|45.3|43.3|45.23|43.23|45.3|43.3|45.19|43.19|0
1653989460000|2022-05-31 09:31:00|45.3|43.3|45.36|43.36|45.36|43.36|45.3|43.3|0
1653989470000|2022-05-31 09:31:10|45.3|43.3|45.3|43.3|45.3|43.3|45.23|43.23|0
1653989480000|2022-05-31 09:31:20|45.36|43.36|45.47|43.47|45.47|43.47|45.36|43.36|0
1653989490000|2022-05-31 09:31:30|45.5|43.5|45.4|43.4|45.5|43.5|45.36|43.36|0
1653989500000|2022-05-31 09:31:40|45.36|43.36|45.57|43.57|45.57|43.57|45.36|43.36|0
1653989510000|2022-05-31 09:31:50|45.5|43.5|45.64|43.64|45.64|43.64|45.5|43.5|0
1653989520000|2022-05-31 09:32:00|45.71|43.71|45.64|43.64|45.71|43.71|45.64|43.64|0
1653989530000|2022-05-31 09:32:10|45.71|43.71|45.98|43.98|45.98|43.98|45.71|43.71|0
1653989540000|2022-05-31 09:32:20|46.05|44.05|46.09|44.09|46.09|44.09|46.05|44.05|0
1653989550000|2022-05-31 09:32:30|46.05|44.05|46.09|44.09|46.09|44.09|45.98|43.98|0
1653989560000|2022-05-31 09:32:40|46.19|44.19|45.88|43.88|46.19|44.19|45.88|43.88|0
1653989570000|2022-05-31 09:32:50|45.84|43.84|45.77|43.77|45.84|43.84|45.71|43.71|0
1653989580000|2022-05-31 09:33:00|45.71|43.71|45.84|43.84|45.84|43.84|45.71|43.71|0
1653989590000|2022-05-31 09:33:10|45.91|43.91|45.98|43.98|45.98|43.98|45.91|43.91|0
1653989600000|2022-05-31 09:33:20|45.88|43.88|45.91|43.91|45.91|43.91|45.84|43.84|0
1653989610000|2022-05-31 09:33:30|45.88|43.88|45.84|43.84|45.88|43.88|45.84|43.84|0
1653989620000|2022-05-31 09:33:40|45.77|43.77|45.77|43.77|45.77|43.77|45.77|43.77|0
1653989630000|2022-05-31 09:33:50|45.84|43.84|46.12|44.12|46.12|44.12|45.84|43.84|0
1653989640000|2022-05-31 09:34:00|45.98|43.98|46.33|44.33|46.43|44.43|45.98|43.98|0
1653989650000|2022-05-31 09:34:10|46.4|44.4|46.57|44.57|46.57|44.57|46.4|44.4|0
1653989660000|2022-05-31 09:34:20|46.68|44.68|46.68|44.68|46.79|44.79|46.68|44.68|0
1653989670000|2022-05-31 09:34:30|46.64|44.64|46.61|44.61|46.68|44.68|46.61|44.61|0
1653989680000|2022-05-31 09:34:40|46.54|44.54|46.82|44.82|46.82|44.82|46.54|44.54|0
1653989690000|2022-05-31 09:34:50|47.07|45.07|46.89|44.89|47.07|45.07|46.82|44.82|0
1653989700000|2022-05-31 09:35:00|47|45|46.89|44.89|47|45|46.89|44.89|0
1653989710000|2022-05-31 09:35:10|46.92|44.92|46.82|44.82|46.92|44.92|46.82|44.82|0
1653989720000|2022-05-31 09:35:20|46.85|44.85|47.17|45.17|47.17|45.17|46.85|44.85|0
1653989730000|2022-05-31 09:35:30|47.6|45.6|47.88|45.88|47.88|45.88|47.6|45.6|0
1653989740000|2022-05-31 09:35:40|47.92|45.92|47.95|45.95|48.06|46.06|47.92|45.92|0
1653989750000|2022-05-31 09:35:50|48.03|46.03|48.1|46.1|48.1|46.1|48.03|46.03|0
1653989760000|2022-05-31 09:36:00|47.88|45.88|47.88|45.88|47.95|45.95|47.88|45.88|0
1653989770000|2022-05-31 09:36:10|47.95|45.95|47.88|45.88|47.99|45.99|47.88|45.88|0
1653989780000|2022-05-31 09:36:20|47.92|45.92|48.17|46.17|48.17|46.17|47.74|45.74|0
1653989790000|2022-05-31 09:36:30|48.31|46.31|48.46|46.46|48.46|46.46|48.31|46.31|0
1653989800000|2022-05-31 09:36:40|48.24|46.24|48.02|46.02|48.24|46.24|48.02|46.02|0
1653989810000|2022-05-31 09:36:50|47.81|45.81|47.45|45.45|47.81|45.81|47.45|45.45|0
1653989820000|2022-05-31 09:37:00|48.1|46.1|48.17|46.17|48.17|46.17|48.1|46.1|0
1653989830000|2022-05-31 09:37:10|48.28|46.28|48.31|46.31|48.31|46.31|48.2|46.2|0
1653989840000|2022-05-31 09:37:20|48.46|46.46|48.38|46.38|48.49|46.49|48.38|46.38|0
1653989850000|2022-05-31 09:37:30|48.42|46.42|48.56|46.56|48.56|46.56|48.42|46.42|0
1653989860000|2022-05-31 09:37:40|48.6|46.6|48.38|46.38|48.6|46.6|48.38|46.38|0
1653989870000|2022-05-31 09:37:50|48.24|46.24|48.24|46.24|48.31|46.31|48.24|46.24|0
1653989880000|2022-05-31 09:38:00|48.09|46.09|48.24|46.24|48.31|46.31|48.09|46.09|0
1653989890000|2022-05-31 09:38:10|48.06|46.06|48.02|46.02|48.06|46.06|48.02|46.02|0
1653989900000|2022-05-31 09:38:20|48.09|46.09|48.31|46.31|48.31|46.31|48.09|46.09|0
1653989910000|2022-05-31 09:38:30|48.45|46.45|48.49|46.49|48.49|46.49|48.38|46.38|0
1653989920000|2022-05-31 09:38:40|48.67|46.67|49.25|47.25|49.25|47.25|48.67|46.67|0
1653989930000|2022-05-31 09:38:50|49.18|47.18|49.33|47.33|49.33|47.33|49.18|47.18|0
1653989940000|2022-05-31 09:39:00|49.44|47.44|49.33|47.33|49.47|47.47|49.33|47.33|0
1653989950000|2022-05-31 09:39:10|49.25|47.25|49|47|49.25|47.25|49|47|0
1653989960000|2022-05-31 09:39:20|48.74|46.74|48.49|46.49|48.74|46.74|48.49|46.49|0
1653989970000|2022-05-31 09:39:30|48.38|46.38|48.89|46.89|48.89|46.89|48.23|46.23|0
1653989980000|2022-05-31 09:39:40|49.03|47.03|49.4|47.4|49.4|47.4|49.03|47.03|0
1653989990000|2022-05-31 09:39:50|49.32|47.32|49.32|47.32|49.32|47.32|49.32|47.32|0
1653990000000|2022-05-31 09:40:00|49.25|47.25|48.74|46.74|49.25|47.25|48.74|46.74|0
1653990010000|2022-05-31 09:40:10|48.81|46.81|49.18|47.18|49.18|47.18|48.81|46.81|0
1653990020000|2022-05-31 09:40:20|49.25|47.25|49.54|47.54|49.54|47.54|49.25|47.25|0
1653990030000|2022-05-31 09:40:30|49.69|47.69|49.88|47.88|49.88|47.88|49.69|47.69|0
1653990040000|2022-05-31 09:40:40|49.84|47.84|49.84|47.84|49.84|47.84|49.76|47.76|0
1653990050000|2022-05-31 09:40:50|49.76|47.76|49.84|47.84|49.91|47.91|49.76|47.76|0
1653990060000|2022-05-31 09:41:00|49.4|47.4|49.76|47.76|49.76|47.76|49.4|47.4|0
1653990070000|2022-05-31 09:41:10|49.84|47.84|49.99|47.99|49.99|47.99|49.84|47.84|0
1653990080000|2022-05-31 09:41:20|49.84|47.84|49.69|47.69|49.95|47.95|49.69|47.69|0
1653990090000|2022-05-31 09:41:30|49.51|47.51|49.62|47.62|49.76|47.76|49.51|47.51|0
1653990100000|2022-05-31 09:41:40|49.4|47.4|49.36|47.36|49.4|47.4|49.25|47.25|0
1653990110000|2022-05-31 09:41:50|49.39|47.39|49.17|47.17|49.39|47.39|49.17|47.17|0
1653990120000|2022-05-31 09:42:00|49.36|47.36|49.61|47.61|49.62|47.62|49.36|47.36|0
1653990130000|2022-05-31 09:42:10|49.69|47.69|49.84|47.84|49.84|47.84|49.69|47.69|0
1653990140000|2022-05-31 09:42:20|49.98|47.98|50.1|48.1|50.1|48.1|49.98|47.98|0
1653990150000|2022-05-31 09:42:30|50.21|48.21|50.84|48.84|50.84|48.84|50.21|48.21|0
1653990160000|2022-05-31 09:42:40|50.8|48.8|50.73|48.73|50.8|48.8|50.65|48.65|0
1653990170000|2022-05-31 09:42:50|50.5|48.5|50.62|48.62|50.62|48.62|50.21|48.21|0
1653990180000|2022-05-31 09:43:00|50.8|48.8|50.43|48.43|50.8|48.8|50.43|48.43|0
1653990190000|2022-05-31 09:43:10|50.35|48.35|50.06|48.06|50.58|48.58|50.06|48.06|0
1653990200000|2022-05-31 09:43:20|50.21|48.21|49.87|47.87|50.21|48.21|49.87|47.87|0
1653990210000|2022-05-31 09:43:30|50.02|48.02|50.35|48.35|50.35|48.35|49.98|47.98|0
1653990220000|2022-05-31 09:43:40|50.54|48.54|50.35|48.35|50.54|48.54|50.35|48.35|0
1653990230000|2022-05-31 09:43:50|50.43|48.43|50.2|48.2|50.43|48.43|50.2|48.2|0
1653990240000|2022-05-31 09:44:00|50.35|48.35|50.39|48.39|50.43|48.43|50.35|48.35|0
1653990250000|2022-05-31 09:44:10|50.13|48.13|50.28|48.28|50.32|48.32|50.13|48.13|0
1653990260000|2022-05-31 09:44:20|50.35|48.35|50.43|48.43|50.47|48.47|50.35|48.35|0
1653990270000|2022-05-31 09:44:30|50.2|48.2|50.13|48.13|50.2|48.2|50.13|48.13|0
1653990280000|2022-05-31 09:44:40|50.05|48.05|50.05|48.05|50.09|48.09|50.05|48.05|0
1653990290000|2022-05-31 09:44:50|49.98|47.98|50.05|48.05|50.05|48.05|49.98|47.98|0
1653990300000|2022-05-31 09:45:00|50.2|48.2|50.09|48.09|50.2|48.2|50.09|48.09|0
1653990310000|2022-05-31 09:45:10|49.87|47.87|49.76|47.76|49.87|47.87|49.61|47.61|0
1653990320000|2022-05-31 09:45:20|49.83|47.83|49.54|47.54|49.83|47.83|49.54|47.54|0
1653990330000|2022-05-31 09:45:30|49.43|47.43|49.39|47.39|49.43|47.43|49.39|47.39|0
1653990340000|2022-05-31 09:45:40|49.46|47.46|49.24|47.24|49.46|47.46|49.21|47.21|0
1653990350000|2022-05-31 09:45:50|49.17|47.17|49.28|47.28|49.28|47.28|49.13|47.13|0
1653990360000|2022-05-31 09:46:00|49.17|47.17|49.17|47.17|49.21|47.21|49.17|47.17|0
1653990370000|2022-05-31 09:46:10|49.21|47.21|49.24|47.24|49.24|47.24|49.17|47.17|0
1653990380000|2022-05-31 09:46:20|48.95|46.95|48.87|46.87|48.95|46.95|48.87|46.87|0
1653990390000|2022-05-31 09:46:30|48.95|46.95|48.66|46.66|48.95|46.95|48.66|46.66|0
1653990400000|2022-05-31 09:46:40|48.62|46.62|48.8|46.8|48.95|46.95|48.62|46.62|0
1653990410000|2022-05-31 09:46:50|48.95|46.95|48.95|46.95|48.95|46.95|48.95|46.95|0
1653990420000|2022-05-31 09:47:00|48.91|46.91|48.73|46.73|48.91|46.91|48.73|46.73|0
1653990430000|2022-05-31 09:47:10|48.66|46.66|48.51|46.51|48.66|46.66|48.44|46.44|0
1653990440000|2022-05-31 09:47:20|48.44|46.44|48.65|46.65|48.65|46.65|48.44|46.44|0
1653990450000|2022-05-31 09:47:30|48.84|46.84|48.58|46.58|48.84|46.84|48.58|46.58|0
1653990460000|2022-05-31 09:47:40|48.65|46.65|48.95|46.95|49.02|47.02|48.65|46.65|0
1653990470000|2022-05-31 09:47:50|49.02|47.02|48.76|46.76|49.16|47.16|48.76|46.76|0
1653990480000|2022-05-31 09:48:00|48.8|46.8|49.06|47.06|49.06|47.06|48.8|46.8|0
1653990490000|2022-05-31 09:48:10|49.02|47.02|49.16|47.16|49.16|47.16|48.94|46.94|0
1653990500000|2022-05-31 09:48:20|49.24|47.24|49.46|47.46|49.46|47.46|49.24|47.24|0
1653990510000|2022-05-31 09:48:30|49.38|47.38|49.38|47.38|49.46|47.46|49.38|47.38|0
1653990520000|2022-05-31 09:48:40|49.46|47.46|49.53|47.53|49.53|47.53|49.42|47.42|0
1653990530000|2022-05-31 09:48:50|49.6|47.6|49.75|47.75|49.75|47.75|49.6|47.6|0
1653990540000|2022-05-31 09:49:00|49.71|47.71|49.68|47.68|49.71|47.71|49.6|47.6|0
1653990550000|2022-05-31 09:49:10|49.53|47.53|49.38|47.38|49.53|47.53|49.31|47.31|0
1653990560000|2022-05-31 09:49:20|49.31|47.31|49.6|47.6|49.6|47.6|49.31|47.31|0
1653990570000|2022-05-31 09:49:30|49.53|47.53|49.45|47.45|49.53|47.53|49.45|47.45|0
1653990580000|2022-05-31 09:49:40|49.23|47.23|49.38|47.38|49.38|47.38|49.23|47.23|0
1653990590000|2022-05-31 09:49:50|49.31|47.31|49.38|47.38|49.38|47.38|49.31|47.31|0
1653990600000|2022-05-31 09:50:00|49.45|47.45|49.38|47.38|49.6|47.6|49.38|47.38|0
1653990610000|2022-05-31 09:50:10|49.31|47.31|49.23|47.23|49.31|47.31|49.23|47.23|0
1653990620000|2022-05-31 09:50:20|49.09|47.09|49.05|47.05|49.09|47.09|49.01|47.01|0
1653990630000|2022-05-31 09:50:30|49.09|47.09|49.09|47.09|49.09|47.09|49.09|47.09|0
1653990640000|2022-05-31 09:50:40|49.12|47.12|49.16|47.16|49.16|47.16|49.12|47.12|0
1653990650000|2022-05-31 09:50:50|49.23|47.23|49.31|47.31|49.31|47.31|49.16|47.16|0
1653990660000|2022-05-31 09:51:00|49.16|47.16|49.38|47.38|49.45|47.45|49.16|47.16|0
1653990670000|2022-05-31 09:51:10|49.23|47.23|49.23|47.23|49.23|47.23|49.23|47.23|0
1653990680000|2022-05-31 09:51:20|49.53|47.53|49.45|47.45|49.53|47.53|49.45|47.45|0
1653990690000|2022-05-31 09:51:30|49.52|47.52|49.52|47.52|49.52|47.52|49.52|47.52|0
1653990700000|2022-05-31 09:51:40|49.6|47.6|49.52|47.52|49.6|47.6|49.52|47.52|0
1653990710000|2022-05-31 09:51:50|49.45|47.45|49.38|47.38|49.45|47.45|49.38|47.38|0
1653990720000|2022-05-31 09:52:00|49.45|47.45|49.6|47.6|49.6|47.6|49.45|47.45|0
1653990730000|2022-05-31 09:52:10|49.82|47.82|49.45|47.45|49.82|47.82|49.45|47.45|0
1653990740000|2022-05-31 09:52:20|49.41|47.41|49.34|47.34|49.41|47.41|49.34|47.34|0
1653990750000|2022-05-31 09:52:30|49.3|47.3|49.3|47.3|49.38|47.38|49.3|47.3|0
1653990760000|2022-05-31 09:52:40|49.45|47.45|49.45|47.45|49.45|47.45|49.41|47.41|0
1653990770000|2022-05-31 09:52:50|49.49|47.49|49.52|47.52|49.6|47.6|49.49|47.49|0
1653990780000|2022-05-31 09:53:00|49.3|47.3|49.37|47.37|49.45|47.45|49.3|47.3|0
1653990790000|2022-05-31 09:53:10|49.23|47.23|49.3|47.3|49.3|47.3|49.23|47.23|0
1653990800000|2022-05-31 09:53:20|49.23|47.23|49.05|47.05|49.23|47.23|49.05|47.05|0
1653990810000|2022-05-31 09:53:30|49.23|47.23|49.37|47.37|49.37|47.37|49.15|47.15|0
1653990820000|2022-05-31 09:53:40|49.59|47.59|49.56|47.56|49.59|47.59|49.52|47.52|0
1653990830000|2022-05-31 09:53:50|49.59|47.59|49.37|47.37|49.59|47.59|49.37|47.37|0
1653990840000|2022-05-31 09:54:00|49.34|47.34|49.01|47.01|49.34|47.34|49.01|47.01|0
1653990850000|2022-05-31 09:54:10|48.97|46.97|49.12|47.12|49.12|47.12|48.97|46.97|0
1653990860000|2022-05-31 09:54:20|49.15|47.15|49.08|47.08|49.15|47.15|49.08|47.08|0
1653990870000|2022-05-31 09:54:30|49.23|47.23|49.15|47.15|49.23|47.23|49.15|47.15|0
1653990880000|2022-05-31 09:54:40|49.01|47.01|49.23|47.23|49.23|47.23|49.01|47.01|0
1653990890000|2022-05-31 09:54:50|49.15|47.15|49.3|47.3|49.3|47.3|49.15|47.15|0
1653990900000|2022-05-31 09:55:00|49.37|47.37|49.37|47.37|49.48|47.48|49.37|47.37|0
1653990910000|2022-05-31 09:55:10|49.41|47.41|49.15|47.15|49.41|47.41|49.15|47.15|0
1653990920000|2022-05-31 09:55:20|49.12|47.12|49|47|49.12|47.12|48.97|46.97|0
1653990930000|2022-05-31 09:55:30|48.97|46.97|49|47|49|47|48.93|46.93|0
1653990940000|2022-05-31 09:55:40|48.86|46.86|48.75|46.75|49|47|48.75|46.75|0
1653990950000|2022-05-31 09:55:50|48.79|46.79|48.64|46.64|48.79|46.79|48.64|46.64|0
1653990960000|2022-05-31 09:56:00|48.68|46.68|48.49|46.49|48.68|46.68|48.49|46.49|0
1653990970000|2022-05-31 09:56:10|48.53|46.53|48.57|46.57|48.6|46.6|48.53|46.53|0
1653990980000|2022-05-31 09:56:20|48.64|46.64|48.57|46.57|48.64|46.64|48.57|46.57|0
1653990990000|2022-05-31 09:56:30|48.64|46.64|48.78|46.78|48.78|46.78|48.46|46.46|0
1653991000000|2022-05-31 09:56:40|48.86|46.86|49.04|47.04|49.04|47.04|48.86|46.86|0
1653991010000|2022-05-31 09:56:50|49.11|47.11|48.86|46.86|49.11|47.11|48.86|46.86|0
1653991020000|2022-05-31 09:57:00|48.78|46.78|48.93|46.93|49.04|47.04|48.78|46.78|0
1653991030000|2022-05-31 09:57:10|48.97|46.97|48.97|46.97|48.97|46.97|48.93|46.93|0
1653991040000|2022-05-31 09:57:20|49|47|49.07|47.07|49.11|47.11|49|47|0
1653991050000|2022-05-31 09:57:30|49.04|47.04|49.04|47.04|49.07|47.07|49|47|0
1653991060000|2022-05-31 09:57:40|49.15|47.15|49.44|47.44|49.44|47.44|49.15|47.15|0
1653991070000|2022-05-31 09:57:50|49.22|47.22|49.44|47.44|49.44|47.44|49.22|47.22|0
1653991080000|2022-05-31 09:58:00|49.37|47.37|49.15|47.15|49.37|47.37|49.15|47.15|0
1653991090000|2022-05-31 09:58:10|49.07|47.07|48.93|46.93|49.18|47.18|48.93|46.93|0
1653991100000|2022-05-31 09:58:20|48.85|46.85|48.85|46.85|48.89|46.89|48.85|46.85|0
1653991110000|2022-05-31 09:58:30|48.89|46.89|48.82|46.82|48.89|46.89|48.82|46.82|0
1653991120000|2022-05-31 09:58:40|48.71|46.71|48.78|46.78|48.78|46.78|48.67|46.67|0
1653991130000|2022-05-31 09:58:50|48.85|46.85|49|47|49|47|48.85|46.85|0
1653991140000|2022-05-31 09:59:00|48.93|46.93|48.89|46.89|48.93|46.93|48.85|46.85|0
1653991150000|2022-05-31 09:59:10|48.82|46.82|48.67|46.67|48.82|46.82|48.67|46.67|0
1653991160000|2022-05-31 09:59:20|48.63|46.63|48.6|46.6|48.63|46.63|48.6|46.6|0
1653991170000|2022-05-31 09:59:30|48.63|46.63|48.49|46.49|48.63|46.63|48.49|46.49|0
1653991180000|2022-05-31 09:59:40|48.85|46.85|48.85|46.85|48.89|46.89|48.85|46.85|0
1653991190000|2022-05-31 09:59:50|48.92|46.92|48.78|46.78|48.92|46.92|48.78|46.78|0
1653991200000|2022-05-31 10:00:00|48.85|46.85|49.07|47.07|49.07|47.07|48.85|46.85|0
1653991210000|2022-05-31 10:00:10|49|47|49.03|47.03|49.11|47.11|49|47|0
1653991220000|2022-05-31 10:00:20|49.14|47.14|49.07|47.07|49.14|47.14|49.07|47.07|0
1653991230000|2022-05-31 10:00:30|49.03|47.03|49|47|49.07|47.07|49|47|0
1653991250000|2022-05-31 10:00:50|49.18|47.18|49.36|47.36|49.43|47.43|49.14|47.14|0
1653991260000|2022-05-31 10:01:00|49.33|47.33|49.4|47.4|49.43|47.43|49.33|47.33|0
1653991270000|2022-05-31 10:01:10|49.33|47.33|49.29|47.29|49.4|47.4|49.29|47.29|0
1653991280000|2022-05-31 10:01:20|49.18|47.18|48.81|46.81|49.18|47.18|48.81|46.81|0
1653991290000|2022-05-31 10:01:30|48.74|46.74|48.67|46.67|48.74|46.74|48.67|46.67|0
1653991300000|2022-05-31 10:01:40|48.78|46.78|49.07|47.07|49.07|47.07|48.74|46.74|0
1653991310000|2022-05-31 10:01:50|49.14|47.14|49.07|47.07|49.21|47.21|49.07|47.07|0
1653991320000|2022-05-31 10:02:00|49.18|47.18|49.07|47.07|49.18|47.18|49.03|47.03|0
1653991330000|2022-05-31 10:02:10|49.14|47.14|49.07|47.07|49.14|47.14|49.07|47.07|0
1653991340000|2022-05-31 10:02:20|48.99|46.99|49.03|47.03|49.07|47.07|48.99|46.99|0
1653991350000|2022-05-31 10:02:30|48.92|46.92|48.99|46.99|48.99|46.99|48.85|46.85|0
1653991360000|2022-05-31 10:02:40|49.03|47.03|49.06|47.06|49.06|47.06|48.99|46.99|0
1653991370000|2022-05-31 10:02:50|49.14|47.14|48.99|46.99|49.14|47.14|48.99|46.99|0
1653991380000|2022-05-31 10:03:00|48.92|46.92|49.03|47.03|49.03|47.03|48.92|46.92|0
1653991390000|2022-05-31 10:03:10|49.06|47.06|49.5|47.5|49.5|47.5|49.06|47.06|0
1653991400000|2022-05-31 10:03:20|49.43|47.43|49.58|47.58|49.58|47.58|49.43|47.43|0
1653991410000|2022-05-31 10:03:30|49.62|47.62|49.62|47.62|49.62|47.62|49.62|47.62|0
1653991420000|2022-05-31 10:03:40|49.5|47.5|49.21|47.21|49.5|47.5|49.21|47.21|0
1653991430000|2022-05-31 10:03:50|49.36|47.36|49.47|47.47|49.5|47.5|49.36|47.36|0
1653991440000|2022-05-31 10:04:00|49.43|47.43|49.5|47.5|49.5|47.5|49.43|47.43|0
1653991450000|2022-05-31 10:04:10|49.65|47.65|49.69|47.69|49.69|47.69|49.65|47.65|0
1653991460000|2022-05-31 10:04:20|49.8|47.8|49.65|47.65|49.8|47.8|49.58|47.58|0
1653991470000|2022-05-31 10:04:30|49.94|47.94|49.8|47.8|49.94|47.94|49.8|47.8|0
1653991480000|2022-05-31 10:04:40|50.28|48.28|49.94|47.94|50.28|48.28|49.94|47.94|0
1653991490000|2022-05-31 10:04:50|50.09|48.09|50.02|48.02|50.09|48.09|50.02|48.02|0
1653991500000|2022-05-31 10:05:00|49.87|47.87|49.8|47.8|49.87|47.87|49.8|47.8|0
1653991510000|2022-05-31 10:05:10|49.94|47.94|50.32|48.32|50.32|48.32|49.94|47.94|0
1653991520000|2022-05-31 10:05:20|50.31|48.31|50.17|48.17|50.31|48.31|50.17|48.17|0
1653991530000|2022-05-31 10:05:30|50.31|48.31|50.69|48.69|50.69|48.69|50.24|48.24|0
1653991540000|2022-05-31 10:05:40|50.76|48.76|50.76|48.76|50.76|48.76|50.76|48.76|0
1653991550000|2022-05-31 10:05:50|50.73|48.73|50.61|48.61|50.73|48.73|50.61|48.61|0
1653991560000|2022-05-31 10:06:00|50.54|48.54|50.54|48.54|50.54|48.54|50.35|48.35|0
1653991570000|2022-05-31 10:06:10|50.5|48.5|50.39|48.39|50.5|48.5|50.39|48.39|0
1653991580000|2022-05-31 10:06:20|50.46|48.46|50.76|48.76|50.76|48.76|50.46|48.46|0
1653991590000|2022-05-31 10:06:30|50.8|48.8|50.76|48.76|50.8|48.8|50.65|48.65|0
1653991600000|2022-05-31 10:06:40|50.69|48.69|50.24|48.24|50.69|48.69|50.24|48.24|0
1653991610000|2022-05-31 10:06:50|50.31|48.31|50.16|48.16|50.31|48.31|50.16|48.16|0
1653991620000|2022-05-31 10:07:00|50.13|48.13|50.35|48.35|50.39|48.39|50.13|48.13|0
1653991630000|2022-05-31 10:07:10|50.39|48.39|50.31|48.31|50.39|48.39|50.31|48.31|0
1653991640000|2022-05-31 10:07:20|49.76|47.76|49.68|47.68|49.79|47.79|49.68|47.68|0
1653991650000|2022-05-31 10:07:30|49.61|47.61|49.68|47.68|49.68|47.68|49.61|47.61|0
1653991660000|2022-05-31 10:07:40|49.72|47.72|49.79|47.79|49.79|47.79|49.64|47.64|0
1653991670000|2022-05-31 10:07:50|49.76|47.76|49.79|47.79|49.79|47.79|49.76|47.76|0
1653991680000|2022-05-31 10:08:00|49.72|47.72|49.79|47.79|49.79|47.79|49.72|47.72|0
1653991690000|2022-05-31 10:08:10|49.86|47.86|49.64|47.64|49.86|47.86|49.64|47.64|0
1653991700000|2022-05-31 10:08:20|49.57|47.57|49.42|47.42|49.57|47.57|49.42|47.42|0
1653991710000|2022-05-31 10:08:30|49.35|47.35|49.35|47.35|49.35|47.35|49.35|47.35|0
1653991720000|2022-05-31 10:08:40|49.27|47.27|49.27|47.27|49.27|47.27|49.17|47.17|0
1653991730000|2022-05-31 10:08:50|49.2|47.2|49.39|47.39|49.42|47.42|49.2|47.2|0
1653991740000|2022-05-31 10:09:00|49.42|47.42|49.49|47.49|49.49|47.49|49.35|47.35|0
1653991750000|2022-05-31 10:09:10|49.46|47.46|49.42|47.42|49.49|47.49|49.35|47.35|0
1653991760000|2022-05-31 10:09:20|49.46|47.46|49.38|47.38|49.49|47.49|49.38|47.38|0
1653991770000|2022-05-31 10:09:30|49.35|47.35|49.2|47.2|49.35|47.35|49.2|47.2|0
1653991780000|2022-05-31 10:09:40|49.35|47.35|49.2|47.2|49.35|47.35|49.2|47.2|0
1653991790000|2022-05-31 10:09:50|49.27|47.27|49.2|47.2|49.27|47.27|49.2|47.2|0
1653991800000|2022-05-31 10:10:00|49.35|47.35|49.2|47.2|49.35|47.35|49.2|47.2|0
1653991810000|2022-05-31 10:10:10|49.05|47.05|49.16|47.16|49.16|47.16|49.05|47.05|0
1653991820000|2022-05-31 10:10:20|49.12|47.12|48.98|46.98|49.12|47.12|48.98|46.98|0
1653991840000|2022-05-31 10:10:40|49.05|47.05|49.09|47.09|49.2|47.2|49.05|47.05|0
1653991850000|2022-05-31 10:10:50|48.87|46.87|48.76|46.76|48.9|46.9|48.76|46.76|0
1653991860000|2022-05-31 10:11:00|48.83|46.83|48.61|46.61|48.9|46.9|48.61|46.61|0
1653991870000|2022-05-31 10:11:10|48.72|46.72|48.87|46.87|48.87|46.87|48.72|46.72|0
1653991880000|2022-05-31 10:11:20|48.98|46.98|49.05|47.05|49.05|47.05|48.98|46.98|0
1653991890000|2022-05-31 10:11:30|48.98|46.98|49.05|47.05|49.05|47.05|48.98|46.98|0
1653991900000|2022-05-31 10:11:40|49.31|47.31|49.56|47.56|49.56|47.56|49.31|47.31|0
1653991910000|2022-05-31 10:11:50|49.64|47.64|49.53|47.53|49.64|47.64|49.53|47.53|0
1653991920000|2022-05-31 10:12:00|49.49|47.49|49.49|47.49|49.49|47.49|49.49|47.49|0
1653991930000|2022-05-31 10:12:10|49.56|47.56|49.41|47.41|49.56|47.56|49.41|47.41|0
1653991940000|2022-05-31 10:12:20|49.34|47.34|49.09|47.09|49.41|47.41|49.09|47.09|0
1653991950000|2022-05-31 10:12:30|49.12|47.12|48.97|46.97|49.12|47.12|48.97|46.97|0
1653991960000|2022-05-31 10:12:40|48.9|46.9|48.9|46.9|48.97|46.97|48.9|46.9|0
1653991970000|2022-05-31 10:12:50|49.05|47.05|48.97|46.97|49.05|47.05|48.97|46.97|0
1653991980000|2022-05-31 10:13:00|49.05|47.05|49.01|47.01|49.08|47.08|49.01|47.01|0
1653991990000|2022-05-31 10:13:10|48.97|46.97|48.97|46.97|48.97|46.97|48.97|46.97|0
1653992000000|2022-05-31 10:13:20|49.01|47.01|49.27|47.27|49.27|47.27|49.01|47.01|0
1653992010000|2022-05-31 10:13:30|49.41|47.41|49.41|47.41|49.45|47.45|49.41|47.41|0
1653992020000|2022-05-31 10:13:40|49.56|47.56|49.49|47.49|49.56|47.56|49.49|47.49|0
1653992030000|2022-05-31 10:13:50|49.3|47.3|49.19|47.19|49.3|47.3|49.19|47.19|0
1653992040000|2022-05-31 10:14:00|49.23|47.23|49.26|47.26|49.26|47.26|49.23|47.23|0
1653992050000|2022-05-31 10:14:10|49.19|47.19|49.19|47.19|49.19|47.19|49.12|47.12|0
1653992060000|2022-05-31 10:14:20|49.08|47.08|49.26|47.26|49.26|47.26|49.08|47.08|0
1653992070000|2022-05-31 10:14:30|49.3|47.3|49.19|47.19|49.3|47.3|49.19|47.19|0
1653992080000|2022-05-31 10:14:40|49.16|47.16|49.01|47.01|49.16|47.16|49.01|47.01|0
1653992090000|2022-05-31 10:14:50|49.12|47.12|49.04|47.04|49.19|47.19|49.04|47.04|0
1653992100000|2022-05-31 10:15:00|48.97|46.97|49.04|47.04|49.04|47.04|48.97|46.97|0
1653992110000|2022-05-31 10:15:10|48.9|46.9|48.82|46.82|48.9|46.9|48.75|46.75|0
1653992120000|2022-05-31 10:15:20|48.75|46.75|48.75|46.75|48.75|46.75|48.75|46.75|0
1653992130000|2022-05-31 10:15:30|48.79|46.79|48.79|46.79|48.82|46.82|48.79|46.79|0
1653992140000|2022-05-31 10:15:40|48.72|46.72|48.57|46.57|48.72|46.72|48.57|46.57|0
1653992150000|2022-05-31 10:15:50|48.53|46.53|48.43|46.43|48.53|46.53|48.35|46.35|0
1653992160000|2022-05-31 10:16:00|48.39|46.39|48.6|46.6|48.64|46.64|48.39|46.39|0
1653992170000|2022-05-31 10:16:10|48.64|46.64|48.53|46.53|48.64|46.64|48.53|46.53|0
1653992180000|2022-05-31 10:16:20|48.57|46.57|48.6|46.6|48.64|46.64|48.57|46.57|0
1653992190000|2022-05-31 10:16:30|48.53|46.53|48.53|46.53|48.53|46.53|48.53|46.53|0
1653992200000|2022-05-31 10:16:40|48.57|46.57|48.53|46.53|48.57|46.57|48.53|46.53|0
1653992210000|2022-05-31 10:16:50|48.6|46.6|48.53|46.53|48.6|46.6|48.53|46.53|0
1653992220000|2022-05-31 10:17:00|48.5|46.5|48.46|46.46|48.5|46.5|48.46|46.46|0
1653992230000|2022-05-31 10:17:10|48.68|46.68|49|47|49|47|48.68|46.68|0
1653992240000|2022-05-31 10:17:20|48.82|46.82|48.97|46.97|48.97|46.97|48.79|46.79|0
1653992250000|2022-05-31 10:17:30|48.89|46.89|48.86|46.86|48.89|46.89|48.86|46.86|0
1653992260000|2022-05-31 10:17:40|48.82|46.82|48.86|46.86|48.86|46.86|48.82|46.82|0
1653992270000|2022-05-31 10:17:50|48.93|46.93|48.93|46.93|48.97|46.97|48.93|46.93|0
1653992280000|2022-05-31 10:18:00|48.82|46.82|48.93|46.93|48.93|46.93|48.82|46.82|0
1653992290000|2022-05-31 10:18:10|48.89|46.89|48.89|46.89|48.89|46.89|48.89|46.89|0
1653992300000|2022-05-31 10:18:20|48.96|46.96|48.93|46.93|48.96|46.96|48.93|46.93|0
1653992310000|2022-05-31 10:18:30|48.96|46.96|48.96|46.96|49.04|47.04|48.96|46.96|0
1653992320000|2022-05-31 10:18:40|49|47|48.89|46.89|49|47|48.89|46.89|0
1653992330000|2022-05-31 10:18:50|48.82|46.82|48.82|46.82|48.86|46.86|48.82|46.82|0
1653992340000|2022-05-31 10:19:00|48.89|46.89|49|47|49|47|48.89|46.89|0
1653992350000|2022-05-31 10:19:10|48.96|46.96|48.89|46.89|48.96|46.96|48.89|46.89|0
1653992360000|2022-05-31 10:19:20|49.04|47.04|49.04|47.04|49.04|47.04|48.96|46.96|0
1653992370000|2022-05-31 10:19:30|49|47|49.18|47.18|49.18|47.18|49|47|0
1653992380000|2022-05-31 10:19:40|49.04|47.04|49.03|47.03|49.04|47.04|49|47|0
1653992390000|2022-05-31 10:19:50|48.96|46.96|49.11|47.11|49.11|47.11|48.96|46.96|0
1653992400000|2022-05-31 10:20:00|49.18|47.18|49.4|47.4|49.4|47.4|49.18|47.18|0
1653992410000|2022-05-31 10:20:10|49.47|47.47|49.47|47.47|49.47|47.47|49.47|47.47|0
1653992420000|2022-05-31 10:20:20|49.55|47.55|49.47|47.47|49.55|47.55|49.47|47.47|0
1653992430000|2022-05-31 10:20:30|49.62|47.62|49.69|47.69|49.69|47.69|49.62|47.62|0
1653992440000|2022-05-31 10:20:40|49.77|47.77|49.84|47.84|49.84|47.84|49.77|47.77|0
1653992450000|2022-05-31 10:20:50|49.81|47.81|49.77|47.77|49.84|47.84|49.77|47.77|0
1653992460000|2022-05-31 10:21:00|49.84|47.84|49.77|47.77|49.84|47.84|49.77|47.77|0
1653992470000|2022-05-31 10:21:10|49.66|47.66|49.62|47.62|49.77|47.77|49.62|47.62|0
1653992480000|2022-05-31 10:21:20|49.55|47.55|49.62|47.62|49.62|47.62|49.55|47.55|0
1653992490000|2022-05-31 10:21:30|49.55|47.55|49.47|47.47|49.55|47.55|49.44|47.44|0
1653992500000|2022-05-31 10:21:40|49.32|47.32|49.1|47.1|49.32|47.32|49.1|47.1|0
1653992510000|2022-05-31 10:21:50|49.18|47.18|49.22|47.22|49.22|47.22|49.18|47.18|0
1653992520000|2022-05-31 10:22:00|49.18|47.18|49.03|47.03|49.18|47.18|49.03|47.03|0
1653992530000|2022-05-31 10:22:10|49|47|48.88|46.88|49.1|47.1|48.88|46.88|0
1653992540000|2022-05-31 10:22:20|48.81|46.81|48.88|46.88|48.92|46.92|48.74|46.74|0
1653992550000|2022-05-31 10:22:30|48.85|46.85|48.81|46.81|48.85|46.85|48.81|46.81|0
1653992560000|2022-05-31 10:22:40|48.88|46.88|48.96|46.96|48.96|46.96|48.88|46.88|0
1653992570000|2022-05-31 10:22:50|49.03|47.03|49.03|47.03|49.14|47.14|49.03|47.03|0
1653992580000|2022-05-31 10:23:00|48.96|46.96|49.03|47.03|49.03|47.03|48.96|46.96|0
1653992590000|2022-05-31 10:23:10|48.99|46.99|49.18|47.18|49.18|47.18|48.99|46.99|0
1653992600000|2022-05-31 10:23:20|49.25|47.25|49.25|47.25|49.29|47.29|49.17|47.17|0
1653992610000|2022-05-31 10:23:30|49.21|47.21|49.25|47.25|49.25|47.25|49.21|47.21|0
1653992620000|2022-05-31 10:23:40|49.39|47.39|49.36|47.36|49.39|47.39|49.36|47.36|0
1653992630000|2022-05-31 10:23:50|49.47|47.47|49.54|47.54|49.54|47.54|49.39|47.39|0
1653992640000|2022-05-31 10:24:00|49.47|47.47|49.47|47.47|49.54|47.54|49.47|47.47|0
1653992650000|2022-05-31 10:24:10|49.43|47.43|49.25|47.25|49.43|47.43|49.1|47.1|0
1653992660000|2022-05-31 10:24:20|49.32|47.32|49.32|47.32|49.32|47.32|49.21|47.21|0
1653992670000|2022-05-31 10:24:30|49.28|47.28|49.25|47.25|49.32|47.32|49.25|47.25|0
1653992680000|2022-05-31 10:24:40|49.21|47.21|49.17|47.17|49.21|47.21|49.17|47.17|0
1653992690000|2022-05-31 10:24:50|49.03|47.03|48.95|46.95|49.06|47.06|48.95|46.95|0
1653992700000|2022-05-31 10:25:00|49.03|47.03|49.1|47.1|49.1|47.1|49.03|47.03|0
1653992710000|2022-05-31 10:25:10|49.06|47.06|48.88|46.88|49.06|47.06|48.88|46.88|0
1653992720000|2022-05-31 10:25:20|48.81|46.81|48.73|46.73|48.81|46.81|48.73|46.73|0
1653992730000|2022-05-31 10:25:30|48.81|46.81|48.88|46.88|48.88|46.88|48.66|46.66|0
1653992740000|2022-05-31 10:25:40|48.81|46.81|48.88|46.88|48.88|46.88|48.81|46.81|0
1653992750000|2022-05-31 10:25:50|48.81|46.81|49.02|47.02|49.02|47.02|48.81|46.81|0
1653992760000|2022-05-31 10:26:00|48.95|46.95|49.17|47.17|49.17|47.17|48.92|46.92|0
1653992770000|2022-05-31 10:26:10|48.99|46.99|49.13|47.13|49.13|47.13|48.99|46.99|0
1653992780000|2022-05-31 10:26:20|49.28|47.28|49.02|47.02|49.28|47.28|49.02|47.02|0
1653992790000|2022-05-31 10:26:30|48.95|46.95|48.88|46.88|48.95|46.95|48.88|46.88|0
1653992800000|2022-05-31 10:26:40|49.1|47.1|49.32|47.32|49.32|47.32|49.1|47.1|0
1653992810000|2022-05-31 10:26:50|49.28|47.28|48.44|46.44|49.32|47.32|48.44|46.44|0
1653992820000|2022-05-31 10:27:00|48.37|46.37|48.41|46.41|48.41|46.41|48.37|46.37|0
1653992830000|2022-05-31 10:27:10|48.37|46.37|48.44|46.44|48.59|46.59|48.37|46.37|0
1653992840000|2022-05-31 10:27:20|48.48|46.48|48.62|46.62|48.62|46.62|48.48|46.48|0
1653992850000|2022-05-31 10:27:30|48.58|46.58|48.62|46.62|48.62|46.62|48.58|46.58|0
1653992860000|2022-05-31 10:27:40|48.66|46.66|48.73|46.73|48.73|46.73|48.66|46.66|0
1653992870000|2022-05-31 10:27:50|48.69|46.69|48.8|46.8|48.87|46.87|48.69|46.69|0
1653992880000|2022-05-31 10:28:00|48.73|46.73|48.8|46.8|48.8|46.8|48.73|46.73|0
1653992890000|2022-05-31 10:28:10|48.73|46.73|48.66|46.66|48.73|46.73|48.66|46.66|0
1653992900000|2022-05-31 10:28:20|48.77|46.77|48.8|46.8|48.87|46.87|48.77|46.77|0
1653992910000|2022-05-31 10:28:30|48.73|46.73|48.73|46.73|48.73|46.73|48.69|46.69|0
1653992920000|2022-05-31 10:28:40|48.84|46.84|49.17|47.17|49.24|47.24|48.84|46.84|0
1653992930000|2022-05-31 10:28:50|49.24|47.24|49.2|47.2|49.24|47.24|49.09|47.09|0
1653992940000|2022-05-31 10:29:00|48.95|46.95|48.95|46.95|48.95|46.95|48.95|46.95|0
1653992950000|2022-05-31 10:29:10|48.87|46.87|48.91|46.91|48.95|46.95|48.87|46.87|0
1653992960000|2022-05-31 10:29:20|48.87|46.87|48.98|46.98|48.98|46.98|48.87|46.87|0
1653992970000|2022-05-31 10:29:30|49.02|47.02|48.87|46.87|49.02|47.02|48.87|46.87|0
1653992980000|2022-05-31 10:29:40|48.84|46.84|48.84|46.84|48.84|46.84|48.84|46.84|0
1653992990000|2022-05-31 10:29:50|48.87|46.87|48.73|46.73|48.87|46.87|48.65|46.65|0
1653993000000|2022-05-31 10:30:00|48.8|46.8|48.73|46.73|48.8|46.8|48.73|46.73|0
1653993010000|2022-05-31 10:30:10|48.65|46.65|48.72|46.72|48.8|46.8|48.65|46.65|0
1653993020000|2022-05-31 10:30:20|48.69|46.69|48.69|46.69|48.69|46.69|48.69|46.69|0
1653993030000|2022-05-31 10:30:30|48.72|46.72|48.69|46.69|48.8|46.8|48.69|46.69|0
1653993040000|2022-05-31 10:30:40|48.72|46.72|48.69|46.69|48.72|46.72|48.65|46.65|0
1653993050000|2022-05-31 10:30:50|48.65|46.65|48.43|46.43|48.65|46.65|48.43|46.43|0
1653993060000|2022-05-31 10:31:00|48.51|46.51|48.72|46.72|48.72|46.72|48.47|46.47|0
1653993070000|2022-05-31 10:31:10|48.65|46.65|48.43|46.43|48.65|46.65|48.43|46.43|0
1653993080000|2022-05-31 10:31:20|48.51|46.51|48.87|46.87|48.87|46.87|48.51|46.51|0
1653993090000|2022-05-31 10:31:30|48.94|46.94|48.91|46.91|48.94|46.94|48.91|46.91|0
1653993100000|2022-05-31 10:31:40|48.87|46.87|48.94|46.94|48.94|46.94|48.87|46.87|0
1653993110000|2022-05-31 10:31:50|49.01|47.01|48.98|46.98|49.01|47.01|48.94|46.94|0
1653993120000|2022-05-31 10:32:00|49.01|47.01|49.31|47.31|49.31|47.31|49.01|47.01|0
1653993130000|2022-05-31 10:32:10|49.42|47.42|49.38|47.38|49.49|47.49|49.38|47.38|0
1653993140000|2022-05-31 10:32:20|49.31|47.31|49.12|47.12|49.31|47.31|49.12|47.12|0
1653993150000|2022-05-31 10:32:30|49.16|47.16|49.09|47.09|49.16|47.16|49.09|47.09|0
1653993160000|2022-05-31 10:32:40|49.12|47.12|49.16|47.16|49.16|47.16|49.12|47.12|0
1653993170000|2022-05-31 10:32:50|49.12|47.12|49.23|47.23|49.23|47.23|49.12|47.12|0
1653993180000|2022-05-31 10:33:00|49.38|47.38|49.08|47.08|49.38|47.38|49.08|47.08|0
1653993190000|2022-05-31 10:33:10|49.2|47.2|49.2|47.2|49.2|47.2|49.2|47.2|0
1653993200000|2022-05-31 10:33:20|49.23|47.23|49.16|47.16|49.23|47.23|49.16|47.16|0
1653993210000|2022-05-31 10:33:30|49.2|47.2|49.16|47.16|49.2|47.2|49.12|47.12|0
1653993220000|2022-05-31 10:33:40|49.08|47.08|49.12|47.12|49.16|47.16|49.08|47.08|0
1653993230000|2022-05-31 10:33:50|49.08|47.08|49.01|47.01|49.08|47.08|49.01|47.01|0
1653993240000|2022-05-31 10:34:00|48.97|46.97|49.05|47.05|49.08|47.08|48.97|46.97|0
1653993250000|2022-05-31 10:34:10|49.08|47.08|49.23|47.23|49.23|47.23|49.08|47.08|0
1653993260000|2022-05-31 10:34:20|49.08|47.08|49.08|47.08|49.08|47.08|49.05|47.05|0
1653993270000|2022-05-31 10:34:30|49.01|47.01|48.94|46.94|49.01|47.01|48.94|46.94|0
1653993280000|2022-05-31 10:34:40|49.01|47.01|49.05|47.05|49.05|47.05|49.01|47.01|0
1653993290000|2022-05-31 10:34:50|49.01|47.01|49.01|47.01|49.05|47.05|48.97|46.97|0
1653993300000|2022-05-31 10:35:00|48.97|46.97|48.97|46.97|48.97|46.97|48.94|46.94|0
1653993310000|2022-05-31 10:35:10|48.93|46.93|48.72|46.72|48.93|46.93|48.72|46.72|0
1653993320000|2022-05-31 10:35:20|48.68|46.68|48.72|46.72|48.72|46.72|48.68|46.68|0
1653993330000|2022-05-31 10:35:30|48.64|46.64|48.64|46.64|48.64|46.64|48.64|46.64|0
1653993340000|2022-05-31 10:35:40|48.72|46.72|48.72|46.72|48.72|46.72|48.64|46.64|0
1653993350000|2022-05-31 10:35:50|48.86|46.86|48.64|46.64|48.86|46.86|48.64|46.64|0
1653993360000|2022-05-31 10:36:00|48.86|46.86|48.86|46.86|48.86|46.86|48.86|46.86|0
1653993380000|2022-05-31 10:36:20|48.93|46.93|48.71|46.71|48.93|46.93|48.71|46.71|0
1653993390000|2022-05-31 10:36:30|48.64|46.64|48.57|46.57|48.64|46.64|48.57|46.57|0
1653993420000|2022-05-31 10:37:00|48.79|46.79|48.79|46.79|48.79|46.79|48.79|46.79|0
1653993430000|2022-05-31 10:37:10|48.75|46.75|48.64|46.64|48.75|46.75|48.64|46.64|0
1653993450000|2022-05-31 10:37:30|48.71|46.71|48.86|46.86|48.86|46.86|48.71|46.71|0
1653993460000|2022-05-31 10:37:40|48.03|46.03|47.95|45.95|48.1|46.1|47.95|45.95|0
1653993470000|2022-05-31 10:37:50|47.88|45.88|47.95|45.95|47.95|45.95|47.88|45.88|0
1653993480000|2022-05-31 10:38:00|47.88|45.88|47.95|45.95|47.95|45.95|47.88|45.88|0
1653993490000|2022-05-31 10:38:10|47.88|45.88|47.88|45.88|47.88|45.88|47.85|45.85|0
1653993500000|2022-05-31 10:38:20|47.67|45.67|47.45|45.45|47.67|45.67|47.45|45.45|0
1653993510000|2022-05-31 10:38:30|47.31|45.31|47.38|45.38|47.45|45.45|47.31|45.31|0
1653993520000|2022-05-31 10:38:40|47.45|45.45|47.31|45.31|47.45|45.45|47.31|45.31|0
1653993530000|2022-05-31 10:38:50|47.27|45.27|47.31|45.31|47.31|45.31|47.27|45.27|0
1653993540000|2022-05-31 10:39:00|47.27|45.27|47.34|45.34|47.34|45.34|47.27|45.27|0
1653993550000|2022-05-31 10:39:10|47.02|45.02|47.02|45.02|47.02|45.02|47.02|45.02|0
1653993560000|2022-05-31 10:39:20|46.99|44.99|47.02|45.02|47.02|45.02|46.99|44.99|0
1653993570000|2022-05-31 10:39:30|46.95|44.95|46.52|44.52|46.95|44.95|46.52|44.52|0
1653993580000|2022-05-31 10:39:40|46.59|44.59|46.17|44.17|46.59|44.59|46.17|44.17|0
1653993590000|2022-05-31 10:39:50|46.21|44.21|46.17|44.17|46.24|44.24|46.17|44.17|0
1653993600000|2022-05-31 10:40:00|46.24|44.24|46.31|44.31|46.38|44.38|46.24|44.24|0
1653993610000|2022-05-31 10:40:10|46.17|44.17|45.89|43.89|46.17|44.17|45.89|43.89|0
1653993620000|2022-05-31 10:40:20|45.86|43.86|45.89|43.89|45.89|43.89|45.75|43.75|0
1653993630000|2022-05-31 10:40:30|45.61|43.61|45.89|43.89|45.96|43.96|45.61|43.61|0
1653993640000|2022-05-31 10:40:40|45.82|43.82|45.96|43.96|45.96|43.96|45.82|43.82|0
1653993650000|2022-05-31 10:40:50|45.82|43.82|45.54|43.54|45.82|43.82|45.54|43.54|0
1653993660000|2022-05-31 10:41:00|45.61|43.61|45.61|43.61|45.61|43.61|45.61|43.61|0
1653993670000|2022-05-31 10:41:10|45.68|43.68|45.54|43.54|45.68|43.68|45.47|43.47|0
1653993680000|2022-05-31 10:41:20|45.47|43.47|45.54|43.54|45.54|43.54|45.47|43.47|0
1653993690000|2022-05-31 10:41:30|45.47|43.47|45.54|43.54|45.61|43.61|45.47|43.47|0
1653993700000|2022-05-31 10:41:40|45.61|43.61|45.54|43.54|45.61|43.61|45.54|43.54|0
1653993710000|2022-05-31 10:41:50|45.68|43.68|45.82|43.82|45.82|43.82|45.65|43.65|0
1653993720000|2022-05-31 10:42:00|45.68|43.68|45.61|43.61|45.68|43.68|45.61|43.61|0
1653993730000|2022-05-31 10:42:10|45.68|43.68|45.68|43.68|45.68|43.68|45.61|43.61|0
1653993740000|2022-05-31 10:42:20|45.26|43.26|45.06|43.06|45.26|43.26|45.06|43.06|0
1653993750000|2022-05-31 10:42:30|45.12|43.12|45.54|43.54|45.54|43.54|45.12|43.12|0
1653993760000|2022-05-31 10:42:40|45.47|43.47|45.4|43.4|45.68|43.68|45.4|43.4|0
1653993770000|2022-05-31 10:42:50|45.26|43.26|45.19|43.19|45.26|43.26|45.19|43.19|0
1653993780000|2022-05-31 10:43:00|45.4|43.4|45.19|43.19|45.47|43.47|45.19|43.19|0
1653993790000|2022-05-31 10:43:10|45.33|43.33|45.26|43.26|45.33|43.33|45.23|43.23|0
1653993800000|2022-05-31 10:43:20|45.12|43.12|45.16|43.16|45.19|43.19|45.12|43.12|0
1653993810000|2022-05-31 10:43:30|45.05|43.05|45.12|43.12|45.12|43.12|45.05|43.05|0
1653993820000|2022-05-31 10:43:40|45.09|43.09|44.92|42.92|45.09|43.09|44.92|42.92|0
1653993830000|2022-05-31 10:43:50|44.98|42.98|44.92|42.92|44.98|42.98|44.92|42.92|0
1653993840000|2022-05-31 10:44:00|44.85|42.85|44.92|42.92|44.92|42.92|44.85|42.85|0
1653993850000|2022-05-31 10:44:10|44.88|42.88|44.64|42.64|44.88|42.88|44.64|42.64|0
1653993860000|2022-05-31 10:44:20|44.57|42.57|44.64|42.64|44.64|42.64|44.57|42.57|0
1653993870000|2022-05-31 10:44:30|44.61|42.61|44.64|42.64|44.71|42.71|44.61|42.61|0
1653993880000|2022-05-31 10:44:40|44.37|42.37|44.5|42.5|44.5|42.5|44.37|42.37|0
1653993890000|2022-05-31 10:44:50|44.44|42.44|44.5|42.5|44.5|42.5|44.44|42.44|0
1653993900000|2022-05-31 10:45:00|44.64|42.64|44.5|42.5|44.64|42.64|44.5|42.5|0
1653993910000|2022-05-31 10:45:10|44.44|42.44|44.23|42.23|44.44|42.44|44.16|42.16|0
1653993920000|2022-05-31 10:45:20|44.2|42.2|44|42|44.2|42.2|44|42|0
1653993930000|2022-05-31 10:45:30|44.13|42.13|44.1|42.1|44.13|42.13|44.1|42.1|0
1653993940000|2022-05-31 10:45:40|44.23|42.23|44.3|42.3|44.33|42.33|44.23|42.23|0
1653993950000|2022-05-31 10:45:50|44.23|42.23|44.3|42.3|44.37|42.37|44.23|42.23|0
1653993960000|2022-05-31 10:46:00|44.43|42.43|44.3|42.3|44.43|42.43|44.3|42.3|0
1653993970000|2022-05-31 10:46:10|44.37|42.37|44.57|42.57|44.57|42.57|44.37|42.37|0
1653993980000|2022-05-31 10:46:20|44.37|42.37|44.4|42.4|44.4|42.4|44.37|42.37|0
1653993990000|2022-05-31 10:46:30|44.43|42.43|44.57|42.57|44.57|42.57|44.43|42.43|0
1653994000000|2022-05-31 10:46:40|44.6|42.6|44.71|42.71|44.71|42.71|44.6|42.6|0
1653994010000|2022-05-31 10:46:50|44.74|42.74|44.84|42.84|44.84|42.84|44.74|42.74|0
1653994020000|2022-05-31 10:47:00|44.88|42.88|44.91|42.91|44.98|42.98|44.88|42.88|0
1653994030000|2022-05-31 10:47:10|44.98|42.98|45.12|43.12|45.12|43.12|44.91|42.91|0
1653994040000|2022-05-31 10:47:20|45.05|43.05|45.46|43.46|45.46|43.46|45.05|43.05|0
1653994050000|2022-05-31 10:47:30|45.39|43.39|45.71|43.71|45.71|43.71|45.39|43.39|0
1653994060000|2022-05-31 10:47:40|45.64|43.64|45.53|43.53|45.64|43.64|45.53|43.53|0
1653994070000|2022-05-31 10:47:50|45.46|43.46|45.5|43.5|45.5|43.5|45.46|43.46|0
1653994080000|2022-05-31 10:48:00|45.53|43.53|45.5|43.5|45.53|43.53|45.5|43.5|0
1653994090000|2022-05-31 10:48:10|45.46|43.46|45.53|43.53|45.53|43.53|45.46|43.46|0
1653994100000|2022-05-31 10:48:20|45.57|43.57|46.01|44.01|46.01|44.01|45.57|43.57|0
1653994110000|2022-05-31 10:48:30|46.08|44.08|47.05|45.05|47.05|45.05|46.01|44.01|0
1653994120000|2022-05-31 10:48:40|47.12|45.12|47.12|45.12|47.12|45.12|47.09|45.09|0
1653994130000|2022-05-31 10:48:50|47.05|45.05|47.12|45.12|47.12|45.12|47.05|45.05|0
1653994140000|2022-05-31 10:49:00|46.88|44.88|46.98|44.98|46.98|44.98|46.84|44.84|0
1653994150000|2022-05-31 10:49:10|46.91|44.91|46.95|44.95|46.95|44.95|46.84|44.84|0
1653994160000|2022-05-31 10:49:20|46.91|44.91|46.88|44.88|46.91|44.91|46.88|44.88|0
1653994170000|2022-05-31 10:49:30|46.91|44.91|46.98|44.98|46.98|44.98|46.91|44.91|0
1653994180000|2022-05-31 10:49:40|46.91|44.91|46.7|44.7|46.91|44.91|46.7|44.7|0
1653994190000|2022-05-31 10:49:50|46.77|44.77|46.77|44.77|46.77|44.77|46.77|44.77|0
1653994200000|2022-05-31 10:50:00|46.7|44.7|46.91|44.91|46.91|44.91|46.7|44.7|0
1653994210000|2022-05-31 10:50:10|46.95|44.95|46.91|44.91|46.95|44.95|46.91|44.91|0
1653994220000|2022-05-31 10:50:20|46.84|44.84|46.88|44.88|46.91|44.91|46.84|44.84|0
1653994230000|2022-05-31 10:50:30|46.84|44.84|46.91|44.91|46.91|44.91|46.84|44.84|0
1653994240000|2022-05-31 10:50:40|46.98|44.98|46.7|44.7|46.98|44.98|46.7|44.7|0
1653994250000|2022-05-31 10:50:50|46.6|44.6|46.77|44.77|46.77|44.77|46.6|44.6|0
1653994260000|2022-05-31 10:51:00|46.7|44.7|46.56|44.56|46.7|44.7|46.56|44.56|0
1653994270000|2022-05-31 10:51:10|46.6|44.6|46.63|44.63|46.63|44.63|46.6|44.6|0
1653994280000|2022-05-31 10:51:20|46.56|44.56|46.63|44.63|46.63|44.63|46.56|44.56|0
1653994290000|2022-05-31 10:51:30|46.56|44.56|46.49|44.49|46.56|44.56|46.46|44.46|0
1653994300000|2022-05-31 10:51:40|46.7|44.7|46.63|44.63|46.7|44.7|46.63|44.63|0
1653994310000|2022-05-31 10:51:50|46.56|44.56|46.7|44.7|46.7|44.7|46.56|44.56|0
1653994320000|2022-05-31 10:52:00|46.73|44.73|46.63|44.63|46.77|44.77|46.63|44.63|0
1653994330000|2022-05-31 10:52:10|46.7|44.7|46.7|44.7|46.7|44.7|46.7|44.7|0
1653994340000|2022-05-31 10:52:20|46.84|44.84|46.77|44.77|46.84|44.84|46.77|44.77|0
1653994350000|2022-05-31 10:52:30|46.84|44.84|46.98|44.98|47.05|45.05|46.84|44.84|0
1653994360000|2022-05-31 10:52:40|47.05|45.05|47.05|45.05|47.05|45.05|47.05|45.05|0
1653994370000|2022-05-31 10:52:50|46.98|44.98|47.05|45.05|47.08|45.08|46.98|44.98|0
1653994380000|2022-05-31 10:53:00|46.98|44.98|47.05|45.05|47.05|45.05|46.91|44.91|0
1653994390000|2022-05-31 10:53:10|47.12|45.12|47.54|45.54|47.54|45.54|47.12|45.12|0
1653994400000|2022-05-31 10:53:20|47.4|45.4|47.54|45.54|47.54|45.54|47.4|45.4|0
1653994410000|2022-05-31 10:53:30|47.58|45.58|47.51|45.51|47.58|45.58|47.51|45.51|0
1653994420000|2022-05-31 10:53:40|47.47|45.47|47.4|45.4|47.47|45.47|47.33|45.33|0
1653994430000|2022-05-31 10:53:50|47.54|45.54|47.68|45.68|47.68|45.68|47.54|45.54|0
1653994440000|2022-05-31 10:54:00|47.72|45.72|47.72|45.72|47.72|45.72|47.68|45.68|0
1653994450000|2022-05-31 10:54:10|47.75|45.75|47.89|45.89|47.89|45.89|47.75|45.75|0
1653994460000|2022-05-31 10:54:20|47.86|45.86|47.68|45.68|47.86|45.86|47.68|45.68|0
1653994470000|2022-05-31 10:54:30|47.65|45.65|47.54|45.54|47.65|45.65|47.54|45.54|0
1653994480000|2022-05-31 10:54:40|47.4|45.4|47.43|45.43|47.47|45.47|47.4|45.4|0
1653994490000|2022-05-31 10:54:50|47.47|45.47|47.43|45.43|47.47|45.47|47.43|45.43|0
1653994500000|2022-05-31 10:55:00|47.47|45.47|47.25|45.25|47.47|45.47|47.25|45.25|0
1653994510000|2022-05-31 10:55:10|47.22|45.22|47.11|45.11|47.22|45.22|47.11|45.11|0
1653994520000|2022-05-31 10:55:20|47.04|45.04|46.94|44.94|47.04|45.04|46.94|44.94|0
1653994530000|2022-05-31 10:55:30|47.04|45.04|46.97|44.97|47.04|45.04|46.97|44.97|0
1653994540000|2022-05-31 10:55:40|46.9|44.9|46.83|44.83|46.9|44.9|46.76|44.76|0
1653994550000|2022-05-31 10:55:50|46.8|44.8|46.76|44.76|46.83|44.83|46.76|44.76|0
1653994560000|2022-05-31 10:56:00|46.83|44.83|46.97|44.97|46.97|44.97|46.83|44.83|0
1653994570000|2022-05-31 10:56:10|46.9|44.9|46.9|44.9|46.9|44.9|46.87|44.87|0
1653994580000|2022-05-31 10:56:20|46.97|44.97|47.25|45.25|47.25|45.25|46.97|44.97|0
1653994590000|2022-05-31 10:56:30|47.15|45.15|47.11|45.11|47.15|45.15|47.11|45.11|0
1653994600000|2022-05-31 10:56:40|47.18|45.18|47.15|45.15|47.18|45.18|47.15|45.15|0
1653994610000|2022-05-31 10:56:50|47.18|45.18|47.32|45.32|47.32|45.32|47.18|45.18|0
1653994620000|2022-05-31 10:57:00|47.29|45.29|47.39|45.39|47.39|45.39|47.25|45.25|0
1653994630000|2022-05-31 10:57:10|47.43|45.43|47.43|45.43|47.43|45.43|47.43|45.43|0
1653994640000|2022-05-31 10:57:20|47.46|45.46|47.46|45.46|47.53|45.53|47.46|45.46|0
1653994650000|2022-05-31 10:57:30|47.57|45.57|47.53|45.53|47.6|45.6|47.53|45.53|0
1653994660000|2022-05-31 10:57:40|47.67|45.67|47.53|45.53|47.67|45.67|47.53|45.53|0
1653994670000|2022-05-31 10:57:50|47.6|45.6|47.67|45.67|47.67|45.67|47.6|45.6|0
1653994680000|2022-05-31 10:58:00|47.6|45.6|47.6|45.6|47.6|45.6|47.6|45.6|0
1653994690000|2022-05-31 10:58:10|47.57|45.57|47.43|45.43|47.57|45.57|47.43|45.43|0
1653994700000|2022-05-31 10:58:20|47.25|45.25|47.04|45.04|47.25|45.25|47.04|45.04|0
1653994710000|2022-05-31 10:58:30|47.18|45.18|47.25|45.25|47.25|45.25|47.18|45.18|0
1653994720000|2022-05-31 10:58:40|47.39|45.39|47.46|45.46|47.46|45.46|47.39|45.39|0
1653994730000|2022-05-31 10:58:50|47.5|45.5|47.46|45.46|47.53|45.53|47.46|45.46|0
1653994740000|2022-05-31 10:59:00|47.5|45.5|47.39|45.39|47.5|45.5|47.39|45.39|0
1653994750000|2022-05-31 10:59:10|47.32|45.32|47.32|45.32|47.32|45.32|47.32|45.32|0
1653994760000|2022-05-31 10:59:20|47.46|45.46|47.46|45.46|47.46|45.46|47.46|45.46|0
1653994770000|2022-05-31 10:59:30|47.39|45.39|47.53|45.53|47.53|45.53|47.39|45.39|0
1653994780000|2022-05-31 10:59:40|47.6|45.6|47.53|45.53|47.6|45.6|47.53|45.53|0
1653994790000|2022-05-31 10:59:50|47.67|45.67|47.49|45.49|47.67|45.67|47.49|45.49|0
1653994800000|2022-05-31 11:00:00|47.28|45.28|47.1|45.1|47.28|45.28|47.1|45.1|0
1653994810000|2022-05-31 11:00:10|47.14|45.14|47.24|45.24|47.24|45.24|46.96|44.96|0
1653994820000|2022-05-31 11:00:20|47.14|45.14|47.1|45.1|47.17|45.17|47.1|45.1|0
1653994830000|2022-05-31 11:00:30|47.03|45.03|46.82|44.82|47.03|45.03|46.82|44.82|0
1653994840000|2022-05-31 11:00:40|46.75|44.75|46.54|44.54|46.75|44.75|46.54|44.54|0
1653994850000|2022-05-31 11:00:50|46.61|44.61|46.75|44.75|46.75|44.75|46.61|44.61|0
1653994860000|2022-05-31 11:01:00|46.61|44.61|46.68|44.68|46.75|44.75|46.61|44.61|0
1653994870000|2022-05-31 11:01:10|46.61|44.61|46.4|44.4|46.61|44.61|46.4|44.4|0
1653994880000|2022-05-31 11:01:20|46.47|44.47|46.33|44.33|46.47|44.47|46.33|44.33|0
1653994890000|2022-05-31 11:01:30|46.4|44.4|46.47|44.47|46.47|44.47|46.4|44.4|0
1653994900000|2022-05-31 11:01:40|46.26|44.26|46.19|44.19|46.3|44.3|46.19|44.19|0
1653994910000|2022-05-31 11:01:50|46.26|44.26|46.33|44.33|46.33|44.33|46.19|44.19|0
1653994920000|2022-05-31 11:02:00|46.26|44.26|46.19|44.19|46.26|44.26|46.19|44.19|0
1653994930000|2022-05-31 11:02:10|46.16|44.16|46.12|44.12|46.19|44.19|46.12|44.12|0
1653994940000|2022-05-31 11:02:20|46.19|44.19|46.19|44.19|46.26|44.26|46.19|44.19|0
1653994950000|2022-05-31 11:02:30|46.33|44.33|46.4|44.4|46.4|44.4|46.33|44.33|0
1653994960000|2022-05-31 11:02:40|46.37|44.37|46.33|44.33|46.4|44.4|46.33|44.33|0
1653994970000|2022-05-31 11:02:50|46.44|44.44|46.47|44.47|46.47|44.47|46.4|44.4|0
1653994980000|2022-05-31 11:03:00|46.61|44.61|46.47|44.47|46.61|44.61|46.47|44.47|0
1653994990000|2022-05-31 11:03:10|46.02|44.02|45.98|43.98|46.02|44.02|45.85|43.85|0
1653995000000|2022-05-31 11:03:20|46.05|44.05|46.26|44.26|46.26|44.26|46.05|44.05|0
1653995010000|2022-05-31 11:03:30|46.33|44.33|46.23|44.23|46.33|44.33|46.23|44.23|0
1653995020000|2022-05-31 11:03:40|45.85|43.85|45.85|43.85|45.85|43.85|45.71|43.71|0
1653995030000|2022-05-31 11:03:50|45.88|43.88|45.91|43.91|45.91|43.91|45.85|43.85|0
1653995040000|2022-05-31 11:04:00|45.85|43.85|45.84|43.84|45.85|43.85|45.84|43.84|0
1653995050000|2022-05-31 11:04:10|45.78|43.78|45.98|43.98|45.98|43.98|45.78|43.78|0
1653995060000|2022-05-31 11:04:20|45.91|43.91|45.88|43.88|45.91|43.91|45.88|43.88|0
1653995070000|2022-05-31 11:04:30|45.84|43.84|45.98|43.98|45.98|43.98|45.84|43.84|0
1653995080000|2022-05-31 11:04:40|46.05|44.05|46.12|44.12|46.12|44.12|46.05|44.05|0
1653995090000|2022-05-31 11:04:50|46.05|44.05|45.91|43.91|46.05|44.05|45.91|43.91|0
1653995100000|2022-05-31 11:05:00|45.77|43.77|45.71|43.71|45.84|43.84|45.71|43.71|0
1653995110000|2022-05-31 11:05:10|45.5|43.5|45.57|43.57|45.57|43.57|45.5|43.5|0
1653995120000|2022-05-31 11:05:20|45.64|43.64|45.77|43.77|45.88|43.88|45.64|43.64|0
1653995130000|2022-05-31 11:05:30|45.7|43.7|45.77|43.77|45.77|43.77|45.7|43.7|0
1653995140000|2022-05-31 11:05:40|45.84|43.84|45.7|43.7|45.84|43.84|45.7|43.7|0
1653995150000|2022-05-31 11:05:50|45.77|43.77|45.77|43.77|45.77|43.77|45.77|43.77|0
1653995160000|2022-05-31 11:06:00|45.84|43.84|45.91|43.91|45.95|43.95|45.84|43.84|0
1653995170000|2022-05-31 11:06:10|45.98|43.98|45.91|43.91|45.98|43.98|45.84|43.84|0
1653995190000|2022-05-31 11:06:30|45.84|43.84|45.57|43.57|45.84|43.84|45.5|43.5|0
1653995200000|2022-05-31 11:06:40|45.63|43.63|45.5|43.5|45.63|43.63|45.5|43.5|0
1653995210000|2022-05-31 11:06:50|45.57|43.57|45.57|43.57|45.63|43.63|45.57|43.57|0
1653995220000|2022-05-31 11:07:00|45.63|43.63|45.63|43.63|45.63|43.63|45.6|43.6|0
1653995230000|2022-05-31 11:07:10|45.7|43.7|45.56|43.56|45.7|43.7|45.56|43.56|0
1653995240000|2022-05-31 11:07:20|45.53|43.53|45.56|43.56|45.56|43.56|45.53|43.53|0
1653995250000|2022-05-31 11:07:30|45.5|43.5|45.63|43.63|45.63|43.63|45.5|43.5|0
1653995260000|2022-05-31 11:07:40|45.7|43.7|45.56|43.56|45.7|43.7|45.56|43.56|0
1653995270000|2022-05-31 11:07:50|45.43|43.43|45.5|43.5|45.5|43.5|45.43|43.43|0
1653995280000|2022-05-31 11:08:00|45.43|43.43|45.49|43.49|45.49|43.49|45.36|43.36|0
1653995290000|2022-05-31 11:08:10|45.43|43.43|45.49|43.49|45.49|43.49|45.39|43.39|0
1653995300000|2022-05-31 11:08:20|45.43|43.43|45.49|43.49|45.49|43.49|45.43|43.43|0
1653995310000|2022-05-31 11:08:30|45.56|43.56|45.29|43.29|45.56|43.56|45.29|43.29|0
1653995320000|2022-05-31 11:08:40|45.36|43.36|45.08|43.08|45.36|43.36|45.02|43.02|0
1653995330000|2022-05-31 11:08:50|45.02|43.02|44.88|42.88|45.02|43.02|44.88|42.88|0
1653995340000|2022-05-31 11:09:00|44.81|42.81|44.81|42.81|44.88|42.88|44.75|42.75|0
1653995350000|2022-05-31 11:09:10|44.85|42.85|44.74|42.74|44.85|42.85|44.68|42.68|0
1653995360000|2022-05-31 11:09:20|44.81|42.81|44.68|42.68|44.81|42.81|44.68|42.68|0
1653995370000|2022-05-31 11:09:30|44.74|42.74|44.68|42.68|44.81|42.81|44.68|42.68|0
1653995380000|2022-05-31 11:09:40|44.74|42.74|44.74|42.74|44.88|42.88|44.74|42.74|0
1653995390000|2022-05-31 11:09:50|44.68|42.68|44.74|42.74|44.74|42.74|44.68|42.68|0
1653995400000|2022-05-31 11:10:00|44.78|42.78|44.74|42.74|44.81|42.81|44.74|42.74|0
1653995410000|2022-05-31 11:10:10|44.68|42.68|44.74|42.74|44.81|42.81|44.68|42.68|0
1653995420000|2022-05-31 11:10:20|44.68|42.68|44.47|42.47|44.74|42.74|44.47|42.47|0
1653995430000|2022-05-31 11:10:30|44.34|42.34|44.14|42.14|44.34|42.34|44.14|42.14|0
1653995440000|2022-05-31 11:10:40|44.34|42.34|44.41|42.41|44.41|42.41|44.34|42.34|0
1653995450000|2022-05-31 11:10:50|44.47|42.47|44.41|42.41|44.47|42.47|44.41|42.41|0
1653995460000|2022-05-31 11:11:00|44.54|42.54|44.47|42.47|44.54|42.54|44.47|42.47|0
1653995470000|2022-05-31 11:11:10|44.41|42.41|44.4|42.4|44.41|42.41|44.4|42.4|0
1653995480000|2022-05-31 11:11:20|44.57|42.57|44.54|42.54|44.57|42.57|44.54|42.54|0
1653995490000|2022-05-31 11:11:30|44.61|42.61|44.47|42.47|44.61|42.61|44.47|42.47|0
1653995500000|2022-05-31 11:11:40|44.54|42.54|44.61|42.61|44.61|42.61|44.54|42.54|0
1653995510000|2022-05-31 11:11:50|44.74|42.74|44.81|42.81|44.81|42.81|44.74|42.74|0
1653995520000|2022-05-31 11:12:00|44.74|42.74|44.94|42.94|44.94|42.94|44.74|42.74|0
1653995530000|2022-05-31 11:12:10|45.08|43.08|45.15|43.15|45.15|43.15|45.08|43.08|0
1653995540000|2022-05-31 11:12:20|45.21|43.21|45.35|43.35|45.35|43.35|45.21|43.21|0
1653995550000|2022-05-31 11:12:30|45.49|43.49|45.49|43.49|45.56|43.56|45.49|43.49|0
1653995560000|2022-05-31 11:12:40|45.42|43.42|45.42|43.42|45.42|43.42|45.42|43.42|0
1653995570000|2022-05-31 11:12:50|45.49|43.49|45.49|43.49|45.49|43.49|45.45|43.45|0
1653995580000|2022-05-31 11:13:00|45.55|43.55|45.62|43.62|45.62|43.62|45.55|43.55|0
1653995590000|2022-05-31 11:13:10|45.55|43.55|45.55|43.55|45.62|43.62|45.55|43.55|0
1653995600000|2022-05-31 11:13:20|45.62|43.62|45.62|43.62|45.62|43.62|45.62|43.62|0
1653995610000|2022-05-31 11:13:30|45.59|43.59|45.62|43.62|45.62|43.62|45.55|43.55|0
1653995620000|2022-05-31 11:13:40|45.83|43.83|45.86|43.86|45.86|43.86|45.83|43.83|0
1653995630000|2022-05-31 11:13:50|45.9|43.9|45.97|43.97|45.97|43.97|45.9|43.9|0
1653995640000|2022-05-31 11:14:00|46.17|44.17|46.17|44.17|46.17|44.17|46.1|44.1|0
1653995650000|2022-05-31 11:14:10|46.1|44.1|46.21|44.21|46.28|44.28|46.1|44.1|0
1653995660000|2022-05-31 11:14:20|46.38|44.38|46.45|44.45|46.45|44.45|46.31|44.31|0
1653995670000|2022-05-31 11:14:30|46.38|44.38|46.31|44.31|46.38|44.38|46.31|44.31|0
1653995680000|2022-05-31 11:14:40|46.24|44.24|46.24|44.24|46.31|44.31|46.24|44.24|0
1653995690000|2022-05-31 11:14:50|46.31|44.31|46.31|44.31|46.31|44.31|46.31|44.31|0
1653995700000|2022-05-31 11:15:00|46.38|44.38|46.45|44.45|46.45|44.45|46.38|44.38|0
1653995710000|2022-05-31 11:15:10|46.52|44.52|46.52|44.52|46.52|44.52|46.52|44.52|0
1653995720000|2022-05-31 11:15:20|46.45|44.45|46.45|44.45|46.52|44.52|46.45|44.45|0
1653995730000|2022-05-31 11:15:30|46.41|44.41|46.38|44.38|46.45|44.45|46.38|44.38|0
1653995740000|2022-05-31 11:15:40|46.45|44.45|46.59|44.59|46.59|44.59|46.45|44.45|0
1653995750000|2022-05-31 11:15:50|46.48|44.48|46.52|44.52|46.52|44.52|46.48|44.48|0
1653995760000|2022-05-31 11:16:00|46.48|44.48|46.48|44.48|46.52|44.52|46.48|44.48|0
1653995770000|2022-05-31 11:16:10|46.52|44.52|46.45|44.45|46.52|44.52|46.45|44.45|0
1653995780000|2022-05-31 11:16:20|46.48|44.48|46.45|44.45|46.48|44.48|46.45|44.45|0
1653995790000|2022-05-31 11:16:30|46.41|44.41|46.38|44.38|46.41|44.41|46.38|44.38|0
1653995800000|2022-05-31 11:16:40|46.45|44.45|46.45|44.45|46.45|44.45|46.41|44.41|0
1653995810000|2022-05-31 11:16:50|46.58|44.58|46.58|44.58|46.58|44.58|46.58|44.58|0
1653995820000|2022-05-31 11:17:00|46.51|44.51|46.45|44.45|46.51|44.51|46.45|44.45|0
1653995830000|2022-05-31 11:17:10|46.41|44.41|46.58|44.58|46.58|44.58|46.41|44.41|0
1653995840000|2022-05-31 11:17:20|46.51|44.51|46.65|44.65|46.65|44.65|46.51|44.51|0
1653995850000|2022-05-31 11:17:30|46.72|44.72|46.72|44.72|46.76|44.76|46.65|44.65|0
1653995860000|2022-05-31 11:17:40|46.69|44.69|46.79|44.79|46.86|44.86|46.69|44.69|0
1653995870000|2022-05-31 11:17:50|46.86|44.86|46.83|44.83|46.9|44.9|46.83|44.83|0
1653995880000|2022-05-31 11:18:00|46.79|44.79|47|45|47|45|46.79|44.79|0
1653995890000|2022-05-31 11:18:10|46.93|44.93|47.07|45.07|47.07|45.07|46.93|44.93|0
1653995900000|2022-05-31 11:18:20|47.14|45.14|47.28|45.28|47.28|45.28|47.14|45.14|0
1653995910000|2022-05-31 11:18:30|47.18|45.18|46.93|44.93|47.18|45.18|46.93|44.93|0
1653995920000|2022-05-31 11:18:40|47.07|45.07|46.97|44.97|47.07|45.07|46.97|44.97|0
1653995930000|2022-05-31 11:18:50|47.04|45.04|47.14|45.14|47.14|45.14|47.04|45.04|0
1653995940000|2022-05-31 11:19:00|47.07|45.07|47.07|45.07|47.07|45.07|47|45|0
1653995950000|2022-05-31 11:19:10|47.11|45.11|47.18|45.18|47.18|45.18|47.04|45.04|0
1653995960000|2022-05-31 11:19:20|47.21|45.21|47.11|45.11|47.21|45.21|47.11|45.11|0
1653995970000|2022-05-31 11:19:30|47.21|45.21|47.25|45.25|47.25|45.25|47.21|45.21|0
1653995980000|2022-05-31 11:19:40|47.14|45.14|47.11|45.11|47.14|45.14|47.11|45.11|0
1653995990000|2022-05-31 11:19:50|47.07|45.07|46.93|44.93|47.07|45.07|46.93|44.93|0
1653996000000|2022-05-31 11:20:00|46.86|44.86|46.9|44.9|46.97|44.97|46.86|44.86|0
1653996010000|2022-05-31 11:20:10|46.86|44.86|46.62|44.62|46.86|44.86|46.62|44.62|0
1653996020000|2022-05-31 11:20:20|46.79|44.79|47.14|45.14|47.14|45.14|46.79|44.79|0
1653996030000|2022-05-31 11:20:30|47.07|45.07|47|45|47.07|45.07|46.93|44.93|0
1653996040000|2022-05-31 11:20:40|46.93|44.93|46.68|44.68|46.93|44.93|46.68|44.68|0
1653996050000|2022-05-31 11:20:50|46.44|44.44|46.34|44.34|46.51|44.51|46.3|44.3|0
1653996060000|2022-05-31 11:21:00|46.4|44.4|46.51|44.51|46.58|44.58|46.4|44.4|0
1653996070000|2022-05-31 11:21:10|46.44|44.44|46.58|44.58|46.58|44.58|46.44|44.44|0
1653996080000|2022-05-31 11:21:20|46.44|44.44|46.47|44.47|46.47|44.47|46.44|44.44|0
1653996090000|2022-05-31 11:21:30|46.51|44.51|46.58|44.58|46.58|44.58|46.51|44.51|0
1653996100000|2022-05-31 11:21:40|46.54|44.54|46.65|44.65|46.65|44.65|46.54|44.54|0
1653996110000|2022-05-31 11:21:50|46.58|44.58|46.68|44.68|46.68|44.68|46.51|44.51|0
1653996120000|2022-05-31 11:22:00|46.86|44.86|47.21|45.21|47.21|45.21|46.86|44.86|0
1653996130000|2022-05-31 11:22:10|47.24|45.24|47.14|45.14|47.24|45.24|47.14|45.14|0
1653996140000|2022-05-31 11:22:20|46.92|44.92|47.07|45.07|47.07|45.07|46.92|44.92|0
1653996150000|2022-05-31 11:22:30|47.06|45.06|47.06|45.06|47.06|45.06|47.03|45.03|0
1653996160000|2022-05-31 11:22:40|47.03|45.03|47.03|45.03|47.06|45.06|47.03|45.03|0
1653996170000|2022-05-31 11:22:50|47.1|45.1|47.06|45.06|47.13|45.13|47.06|45.06|0
1653996180000|2022-05-31 11:23:00|47.03|45.03|46.99|44.99|47.1|45.1|46.99|44.99|0
1653996190000|2022-05-31 11:23:10|46.92|44.92|46.78|44.78|46.92|44.92|46.78|44.78|0
1653996200000|2022-05-31 11:23:20|46.71|44.71|46.85|44.85|46.85|44.85|46.71|44.71|0
1653996210000|2022-05-31 11:23:30|46.92|44.92|46.85|44.85|46.92|44.92|46.85|44.85|0
1653996220000|2022-05-31 11:23:40|46.78|44.78|46.85|44.85|46.85|44.85|46.78|44.78|0
1653996230000|2022-05-31 11:23:50|46.99|44.99|47.06|45.06|47.2|45.2|46.99|44.99|0
1653996240000|2022-05-31 11:24:00|47.1|45.1|46.99|44.99|47.1|45.1|46.99|44.99|0
1653996250000|2022-05-31 11:24:10|47.13|45.13|47.03|45.03|47.2|45.2|47.03|45.03|0
1653996260000|2022-05-31 11:24:20|47.13|45.13|47.06|45.06|47.13|45.13|47.06|45.06|0
1653996270000|2022-05-31 11:24:30|46.85|44.85|46.92|44.92|46.92|44.92|46.85|44.85|0
1653996280000|2022-05-31 11:24:40|47.06|45.06|47.06|45.06|47.06|45.06|46.99|44.99|0
1653996290000|2022-05-31 11:24:50|47.03|45.03|47.06|45.06|47.1|45.1|47.03|45.03|0
1653996300000|2022-05-31 11:25:00|47.1|45.1|47.06|45.06|47.1|45.1|46.99|44.99|0
1653996310000|2022-05-31 11:25:10|47.13|45.13|47.1|45.1|47.13|45.13|47.06|45.06|0
1653996320000|2022-05-31 11:25:20|47.06|45.06|47.2|45.2|47.27|45.27|47.06|45.06|0
1653996330000|2022-05-31 11:25:30|47.34|45.34|47.34|45.34|47.34|45.34|47.34|45.34|0
1653996340000|2022-05-31 11:25:40|47.31|45.31|47.27|45.27|47.31|45.31|47.27|45.27|0
1653996360000|2022-05-31 11:26:00|47.2|45.2|47.2|45.2|47.2|45.2|47.2|45.2|0
1653996370000|2022-05-31 11:26:10|47.27|45.27|47.27|45.27|47.27|45.27|47.24|45.24|0
1653996380000|2022-05-31 11:26:20|47.34|45.34|47.24|45.24|47.34|45.34|47.24|45.24|0
1653996390000|2022-05-31 11:26:30|47.2|45.2|47.13|45.13|47.2|45.2|47.13|45.13|0
1653996400000|2022-05-31 11:26:40|47.06|45.06|47.13|45.13|47.13|45.13|47.06|45.06|0
1653996410000|2022-05-31 11:26:50|47.2|45.2|47.27|45.27|47.27|45.27|47.13|45.13|0
1653996420000|2022-05-31 11:27:00|47.2|45.2|47.23|45.23|47.23|45.23|47.16|45.16|0
1653996430000|2022-05-31 11:27:10|47.2|45.2|47.34|45.34|47.38|45.38|47.2|45.2|0
1653996440000|2022-05-31 11:27:20|47.27|45.27|47.34|45.34|47.34|45.34|47.27|45.27|0
1653996450000|2022-05-31 11:27:30|47.41|45.41|47.41|45.41|47.41|45.41|47.41|45.41|0
1653996460000|2022-05-31 11:27:40|47.37|45.37|47.41|45.41|47.48|45.48|47.37|45.37|0
1653996470000|2022-05-31 11:27:50|47.37|45.37|47.37|45.37|47.37|45.37|47.37|45.37|0
1653996480000|2022-05-31 11:28:00|47.41|45.41|47.48|45.48|47.48|45.48|47.41|45.41|0
1653996490000|2022-05-31 11:28:10|47.41|45.41|47.41|45.41|47.48|45.48|47.41|45.41|0
1653996500000|2022-05-31 11:28:20|47.69|45.69|47.66|45.66|47.69|45.69|47.62|45.62|0
1653996510000|2022-05-31 11:28:30|47.48|45.48|47.48|45.48|47.48|45.48|47.44|45.44|0
1653996520000|2022-05-31 11:28:40|47.41|45.41|47.41|45.41|47.44|45.44|47.41|45.41|0
1653996530000|2022-05-31 11:28:50|47.55|45.55|47.41|45.41|47.58|45.58|47.41|45.41|0
1653996540000|2022-05-31 11:29:00|47.37|45.37|47.48|45.48|47.48|45.48|47.37|45.37|0
1653996550000|2022-05-31 11:29:10|47.41|45.41|47.41|45.41|47.41|45.41|47.34|45.34|0
1653996560000|2022-05-31 11:29:20|47.48|45.48|47.55|45.55|47.55|45.55|47.48|45.48|0
1653996570000|2022-05-31 11:29:30|47.48|45.48|47.48|45.48|47.48|45.48|47.48|45.48|0
1653996580000|2022-05-31 11:29:40|47.55|45.55|47.55|45.55|47.55|45.55|47.55|45.55|0
1653996590000|2022-05-31 11:29:50|47.58|45.58|47.55|45.55|47.62|45.62|47.51|45.51|0
1653996600000|2022-05-31 11:30:00|47.51|45.51|47.55|45.55|47.55|45.55|47.48|45.48|0
1653996610000|2022-05-31 11:30:10|47.62|45.62|47.62|45.62|47.62|45.62|47.62|45.62|0
1653996620000|2022-05-31 11:30:20|47.55|45.55|47.62|45.62|47.62|45.62|47.55|45.55|0
1653996630000|2022-05-31 11:30:30|47.55|45.55|47.62|45.62|47.65|45.65|47.55|45.55|0
1653996640000|2022-05-31 11:30:40|47.69|45.69|47.62|45.62|47.69|45.69|47.62|45.62|0
1653996650000|2022-05-31 11:30:50|47.51|45.51|47.54|45.54|47.54|45.54|47.51|45.51|0
1653996660000|2022-05-31 11:31:00|47.69|45.69|47.4|45.4|47.76|45.76|47.4|45.4|0
1653996670000|2022-05-31 11:31:10|47.47|45.47|47.33|45.33|47.54|45.54|47.33|45.33|0
1653996680000|2022-05-31 11:31:20|47.26|45.26|47.33|45.33|47.47|45.47|47.26|45.26|0
1653996690000|2022-05-31 11:31:30|47.37|45.37|47.51|45.51|47.51|45.51|47.37|45.37|0
1653996700000|2022-05-31 11:31:40|47.54|45.54|47.4|45.4|47.54|45.54|47.4|45.4|0
1653996710000|2022-05-31 11:31:50|47.47|45.47|47.4|45.4|47.47|45.47|47.4|45.4|0
1653996720000|2022-05-31 11:32:00|47.44|45.44|47.47|45.47|47.47|45.47|47.4|45.4|0
1653996730000|2022-05-31 11:32:10|47.51|45.51|47.47|45.47|47.54|45.54|47.44|45.44|0
1653996740000|2022-05-31 11:32:20|47.4|45.4|47.47|45.47|47.54|45.54|47.4|45.4|0
1653996750000|2022-05-31 11:32:30|47.54|45.54|47.4|45.4|47.54|45.54|47.4|45.4|0
1653996760000|2022-05-31 11:32:40|47.33|45.33|47.33|45.33|47.33|45.33|47.33|45.33|0
1653996770000|2022-05-31 11:32:50|47.26|45.26|47.26|45.26|47.26|45.26|47.26|45.26|0
1653996780000|2022-05-31 11:33:00|47.22|45.22|47.26|45.26|47.26|45.26|47.22|45.22|0
1653996790000|2022-05-31 11:33:10|47.22|45.22|47.22|45.22|47.26|45.26|47.19|45.19|0
1653996800000|2022-05-31 11:33:20|47.19|45.19|47.12|45.12|47.19|45.19|47.12|45.12|0
1653996810000|2022-05-31 11:33:30|47.08|45.08|46.87|44.87|47.08|45.08|46.87|44.87|0
1653996820000|2022-05-31 11:33:40|46.98|44.98|47.05|45.05|47.08|45.08|46.94|44.94|0
1653996830000|2022-05-31 11:33:50|47.01|45.01|47.04|45.04|47.05|45.05|47.01|45.01|0
1653996840000|2022-05-31 11:34:00|47.29|45.29|47.19|45.19|47.29|45.29|47.19|45.19|0
1653996850000|2022-05-31 11:34:10|47.15|45.15|47.08|45.08|47.15|45.15|47.04|45.04|0
1653996860000|2022-05-31 11:34:20|47.11|45.11|47.08|45.08|47.11|45.11|47.04|45.04|0
1653996870000|2022-05-31 11:34:30|47.04|45.04|47.18|45.18|47.26|45.26|47.04|45.04|0
1653996880000|2022-05-31 11:34:40|47.04|45.04|46.97|44.97|47.04|45.04|46.97|44.97|0
1653996890000|2022-05-31 11:34:50|47.04|45.04|46.97|44.97|47.04|45.04|46.97|44.97|0
1653996900000|2022-05-31 11:35:00|47.11|45.11|47.08|45.08|47.11|45.11|47.08|45.08|0
1653996910000|2022-05-31 11:35:10|47.04|45.04|46.66|44.66|47.04|45.04|46.66|44.66|0
1653996920000|2022-05-31 11:35:20|46.55|44.55|46.55|44.55|46.55|44.55|46.48|44.48|0
1653996930000|2022-05-31 11:35:30|46.48|44.48|46.52|44.52|46.55|44.55|46.48|44.48|0
1653996940000|2022-05-31 11:35:40|46.48|44.48|46.55|44.55|46.55|44.55|46.41|44.41|0
1653996950000|2022-05-31 11:35:50|46.48|44.48|46.48|44.48|46.55|44.55|46.48|44.48|0
1653996960000|2022-05-31 11:36:00|46.45|44.45|46.41|44.41|46.45|44.45|46.41|44.41|0
1653996970000|2022-05-31 11:36:10|46.34|44.34|46.13|44.13|46.34|44.34|46.13|44.13|0
1653996980000|2022-05-31 11:36:20|46.2|44.2|46.13|44.13|46.2|44.2|46.13|44.13|0
1653996990000|2022-05-31 11:36:30|46.06|44.06|46|44|46.06|44.06|45.96|43.96|0
1653997000000|2022-05-31 11:36:40|45.96|43.96|46.24|44.24|46.24|44.24|45.96|43.96|0
1653997010000|2022-05-31 11:36:50|46.2|44.2|45.93|43.93|46.2|44.2|45.79|43.79|0
1653997020000|2022-05-31 11:37:00|45.89|43.89|45.86|43.86|45.93|43.93|45.86|43.86|0
1653997030000|2022-05-31 11:37:10|45.93|43.93|45.99|43.99|46.06|44.06|45.93|43.93|0
1653997040000|2022-05-31 11:37:20|45.92|43.92|45.92|43.92|45.92|43.92|45.86|43.86|0
1653997050000|2022-05-31 11:37:30|45.99|43.99|46.06|44.06|46.06|44.06|45.96|43.96|0
1653997060000|2022-05-31 11:37:40|46.13|44.13|46.06|44.06|46.13|44.13|46.06|44.06|0
1653997070000|2022-05-31 11:37:50|46.13|44.13|46.13|44.13|46.2|44.2|46.13|44.13|0
1653997080000|2022-05-31 11:38:00|46.2|44.2|46.2|44.2|46.27|44.27|46.2|44.2|0
1653997090000|2022-05-31 11:38:10|46.31|44.31|46.27|44.27|46.34|44.34|46.27|44.27|0
1653997100000|2022-05-31 11:38:20|46.31|44.31|46.2|44.2|46.31|44.31|46.2|44.2|0
1653997110000|2022-05-31 11:38:30|46.24|44.24|46.27|44.27|46.27|44.27|46.2|44.2|0
1653997120000|2022-05-31 11:38:40|46.34|44.34|46.06|44.06|46.34|44.34|46.06|44.06|0
1653997130000|2022-05-31 11:38:50|46.1|44.1|46.13|44.13|46.13|44.13|46.1|44.1|0
1653997150000|2022-05-31 11:39:10|46.06|44.06|46.06|44.06|46.06|44.06|46.06|44.06|0
1653997160000|2022-05-31 11:39:20|46.13|44.13|46.2|44.2|46.2|44.2|46.13|44.13|0
1653997170000|2022-05-31 11:39:30|46.23|44.23|46.2|44.2|46.23|44.23|46.13|44.13|0
1653997180000|2022-05-31 11:39:40|46.13|44.13|46.13|44.13|46.27|44.27|46.13|44.13|0
1653997190000|2022-05-31 11:39:50|46.27|44.27|46.41|44.41|46.41|44.41|46.27|44.27|0
1653997200000|2022-05-31 11:40:00|46.54|44.54|46.61|44.61|46.61|44.61|46.54|44.54|0
1653997210000|2022-05-31 11:40:10|46.65|44.65|46.47|44.47|46.65|44.65|46.47|44.47|0
1653997220000|2022-05-31 11:40:20|46.54|44.54|46.51|44.51|46.54|44.54|46.51|44.51|0
1653997230000|2022-05-31 11:40:30|46.54|44.54|46.54|44.54|46.58|44.58|46.54|44.54|0
1653997240000|2022-05-31 11:40:40|46.47|44.47|46.47|44.47|46.47|44.47|46.47|44.47|0
1653997250000|2022-05-31 11:40:50|46.51|44.51|46.61|44.61|46.61|44.61|46.51|44.51|0
1653997260000|2022-05-31 11:41:00|46.65|44.65|46.86|44.86|46.86|44.86|46.65|44.65|0
1653997270000|2022-05-31 11:41:10|46.96|44.96|47.03|45.03|47.1|45.1|46.96|44.96|0
1653997280000|2022-05-31 11:41:20|47.1|45.1|47.1|45.1|47.1|45.1|47.03|45.03|0
1653997290000|2022-05-31 11:41:30|47.03|45.03|47.1|45.1|47.1|45.1|47.03|45.03|0
1653997300000|2022-05-31 11:41:40|47.03|45.03|46.96|44.96|47.03|45.03|46.96|44.96|0
1653997310000|2022-05-31 11:41:50|46.89|44.89|46.82|44.82|46.89|44.89|46.82|44.82|0
1653997320000|2022-05-31 11:42:00|46.89|44.89|46.96|44.96|46.96|44.96|46.89|44.89|0
1653997330000|2022-05-31 11:42:10|46.93|44.93|46.89|44.89|46.96|44.96|46.89|44.89|0
1653997340000|2022-05-31 11:42:20|46.82|44.82|46.86|44.86|46.86|44.86|46.82|44.82|0
1653997350000|2022-05-31 11:42:30|46.93|44.93|47.03|45.03|47.03|45.03|46.93|44.93|0
1653997360000|2022-05-31 11:42:40|47.1|45.1|47.21|45.21|47.21|45.21|47.1|45.1|0
1653997370000|2022-05-31 11:42:50|47.17|45.17|47.1|45.1|47.17|45.17|47.1|45.1|0
1653997380000|2022-05-31 11:43:00|47.17|45.17|47.17|45.17|47.17|45.17|47.17|45.17|0
1653997390000|2022-05-31 11:43:10|47.24|45.24|47.24|45.24|47.24|45.24|47.24|45.24|0
1653997400000|2022-05-31 11:43:20|47.21|45.21|47.17|45.17|47.24|45.24|47.17|45.17|0
1653997420000|2022-05-31 11:43:40|47.1|45.1|46.96|44.96|47.1|45.1|46.96|44.96|0
1653997430000|2022-05-31 11:43:50|46.89|44.89|46.92|44.92|46.92|44.92|46.89|44.89|0
1653997440000|2022-05-31 11:44:00|46.89|44.89|47.03|45.03|47.03|45.03|46.89|44.89|0
1653997450000|2022-05-31 11:44:10|47.1|45.1|47.17|45.17|47.17|45.17|47.1|45.1|0
1653997460000|2022-05-31 11:44:20|47.24|45.24|47.03|45.03|47.24|45.24|47.03|45.03|0
1653997470000|2022-05-31 11:44:30|47.24|45.24|47.24|45.24|47.24|45.24|47.24|45.24|0
1653997480000|2022-05-31 11:44:40|47.31|45.31|47.38|45.38|47.38|45.38|47.31|45.31|0
1653997490000|2022-05-31 11:44:50|47.17|45.17|47.1|45.1|47.17|45.17|47.1|45.1|0
1653997500000|2022-05-31 11:45:00|47.03|45.03|47.1|45.1|47.1|45.1|47.03|45.03|0
1653997510000|2022-05-31 11:45:10|47.03|45.03|46.95|44.95|47.1|45.1|46.95|44.95|0
1653997520000|2022-05-31 11:45:20|47.03|45.03|46.99|44.99|47.03|45.03|46.99|44.99|0
1653997530000|2022-05-31 11:45:30|46.92|44.92|46.95|44.95|46.95|44.95|46.88|44.88|0
1653997540000|2022-05-31 11:45:40|47.09|45.09|46.95|44.95|47.09|45.09|46.95|44.95|0
1653997550000|2022-05-31 11:45:50|46.88|44.88|46.88|44.88|46.95|44.95|46.88|44.88|0
1653997570000|2022-05-31 11:46:10|46.95|44.95|47.02|45.02|47.02|45.02|46.95|44.95|0
1653997580000|2022-05-31 11:46:20|47.06|45.06|46.95|44.95|47.06|45.06|46.95|44.95|0
1653997590000|2022-05-31 11:46:30|46.99|44.99|46.88|44.88|46.99|44.99|46.88|44.88|0
1653997600000|2022-05-31 11:46:40|46.95|44.95|46.88|44.88|46.95|44.95|46.88|44.88|0
1653997620000|2022-05-31 11:47:00|46.95|44.95|47.02|45.02|47.02|45.02|46.95|44.95|0
1653997630000|2022-05-31 11:47:10|46.99|44.99|46.92|44.92|47.02|45.02|46.92|44.92|0
1653997640000|2022-05-31 11:47:20|46.95|44.95|46.88|44.88|46.95|44.95|46.88|44.88|0
1653997650000|2022-05-31 11:47:30|46.95|44.95|46.92|44.92|46.95|44.95|46.88|44.88|0
1653997660000|2022-05-31 11:47:40|46.88|44.88|47.02|45.02|47.02|45.02|46.88|44.88|0
1653997670000|2022-05-31 11:47:50|46.95|44.95|46.95|44.95|46.99|44.99|46.95|44.95|0
1653997680000|2022-05-31 11:48:00|46.92|44.92|46.95|44.95|46.95|44.95|46.88|44.88|0
1653997690000|2022-05-31 11:48:10|46.88|44.88|46.88|44.88|46.88|44.88|46.81|44.81|0
1653997700000|2022-05-31 11:48:20|46.95|44.95|46.95|44.95|46.95|44.95|46.95|44.95|0
1653997710000|2022-05-31 11:48:30|47.02|45.02|47.09|45.09|47.09|45.09|47.02|45.02|0
1653997720000|2022-05-31 11:48:40|47.16|45.16|47.2|45.2|47.2|45.2|47.16|45.16|0
1653997730000|2022-05-31 11:48:50|47.23|45.23|47.23|45.23|47.23|45.23|47.23|45.23|0
1653997740000|2022-05-31 11:49:00|47.16|45.16|47.16|45.16|47.16|45.16|47.16|45.16|0
1653997760000|2022-05-31 11:49:20|47.12|45.12|47.12|45.12|47.12|45.12|47.12|45.12|0
1653997770000|2022-05-31 11:49:30|47.16|45.16|47.16|45.16|47.23|45.23|47.16|45.16|0
1653997780000|2022-05-31 11:49:40|47.23|45.23|47.23|45.23|47.23|45.23|47.19|45.19|0
1653997790000|2022-05-31 11:49:50|47.26|45.26|47.26|45.26|47.26|45.26|47.26|45.26|0
1653997800000|2022-05-31 11:50:00|47.23|45.23|47.23|45.23|47.23|45.23|47.23|45.23|0
1653997810000|2022-05-31 11:50:10|47.16|45.16|47.19|45.19|47.23|45.23|47.16|45.16|0
1653997820000|2022-05-31 11:50:20|47.09|45.09|47.16|45.16|47.16|45.16|47.09|45.09|0
1653997830000|2022-05-31 11:50:30|47.19|45.19|47.09|45.09|47.19|45.19|47.09|45.09|0
1653997840000|2022-05-31 11:50:40|47.16|45.16|47.37|45.37|47.37|45.37|47.16|45.16|0
1653997850000|2022-05-31 11:50:50|47.3|45.3|47.3|45.3|47.3|45.3|47.23|45.23|0
1653997860000|2022-05-31 11:51:00|47.23|45.23|47.3|45.3|47.3|45.3|47.23|45.23|0
1653997870000|2022-05-31 11:51:10|47.33|45.33|47.47|45.47|47.47|45.47|47.33|45.33|0
1653997880000|2022-05-31 11:51:20|47.44|45.44|47.55|45.55|47.55|45.55|47.44|45.44|0
1653997890000|2022-05-31 11:51:30|47.58|45.58|47.51|45.51|47.65|45.65|47.51|45.51|0
1653997900000|2022-05-31 11:51:40|47.58|45.58|47.58|45.58|47.58|45.58|47.51|45.51|0
1653997910000|2022-05-31 11:51:50|47.69|45.69|47.72|45.72|47.72|45.72|47.69|45.69|0
1653997920000|2022-05-31 11:52:00|48.08|46.08|47.93|45.93|48.08|46.08|47.93|45.93|0
1653997930000|2022-05-31 11:52:10|47.97|45.97|47.72|45.72|47.97|45.97|47.72|45.72|0
1653997940000|2022-05-31 11:52:20|47.76|45.76|47.65|45.65|47.76|45.76|47.58|45.58|0
1653997950000|2022-05-31 11:52:30|47.72|45.72|47.72|45.72|47.86|45.86|47.72|45.72|0
1653997960000|2022-05-31 11:52:40|47.79|45.79|47.79|45.79|47.79|45.79|47.76|45.76|0
1653997970000|2022-05-31 11:52:50|47.86|45.86|48|46|48.08|46.08|47.86|45.86|0
1653997980000|2022-05-31 11:53:00|48.07|46.07|48.07|46.07|48.15|46.15|48.07|46.07|0
1653997990000|2022-05-31 11:53:10|48.04|46.04|48.11|46.11|48.11|46.11|47.93|45.93|0
1653998000000|2022-05-31 11:53:20|48.18|46.18|48.29|46.29|48.29|46.29|48.18|46.18|0
1653998010000|2022-05-31 11:53:30|48.25|46.25|48.36|46.36|48.43|46.43|48.25|46.25|0
1653998020000|2022-05-31 11:53:40|48.29|46.29|48.15|46.15|48.29|46.29|48.15|46.15|0
1653998030000|2022-05-31 11:53:50|48.11|46.11|48.33|46.33|48.36|46.36|48.11|46.11|0
1653998040000|2022-05-31 11:54:00|48.4|46.4|48.43|46.43|48.43|46.43|48.36|46.36|0
1653998060000|2022-05-31 11:54:20|48.36|46.36|48.36|46.36|48.36|46.36|48.32|46.32|0
1653998070000|2022-05-31 11:54:30|48.32|46.32|48.47|46.47|48.47|46.47|48.32|46.32|0
1653998080000|2022-05-31 11:54:40|48.43|46.43|48.36|46.36|48.5|46.5|48.36|46.36|0
1653998090000|2022-05-31 11:54:50|48.4|46.4|48.4|46.4|48.43|46.43|48.4|46.4|0
1653998100000|2022-05-31 11:55:00|48.36|46.36|48.29|46.29|48.36|46.36|48.25|46.25|0
1653998110000|2022-05-31 11:55:10|48.36|46.36|48.25|46.25|48.36|46.36|48.25|46.25|0
1653998120000|2022-05-31 11:55:20|48.29|46.29|48.36|46.36|48.43|46.43|48.29|46.29|0
1653998130000|2022-05-31 11:55:30|48.07|46.07|48.07|46.07|48.07|46.07|48.07|46.07|0
1653998140000|2022-05-31 11:55:40|48.04|46.04|47.93|45.93|48.04|46.04|47.86|45.86|0
1653998150000|2022-05-31 11:55:50|48|46|47.96|45.96|48|46|47.93|45.93|0
1653998160000|2022-05-31 11:56:00|48|46|47.86|45.86|48|46|47.86|45.86|0
1653998170000|2022-05-31 11:56:10|47.82|45.82|47.71|45.71|47.82|45.82|47.71|45.71|0
1653998180000|2022-05-31 11:56:20|47.64|45.64|47.64|45.64|47.64|45.64|47.64|45.64|0
1653998190000|2022-05-31 11:56:30|47.43|45.43|47.43|45.43|47.43|45.43|47.36|45.36|0
1653998200000|2022-05-31 11:56:40|47.47|45.47|47.5|45.5|47.5|45.5|47.47|45.47|0
1653998210000|2022-05-31 11:56:50|47.54|45.54|47.68|45.68|47.68|45.68|47.54|45.54|0
1653998220000|2022-05-31 11:57:00|47.61|45.61|47.75|45.75|47.75|45.75|47.61|45.61|0
1653998230000|2022-05-31 11:57:10|47.71|45.71|47.71|45.71|47.71|45.71|47.64|45.64|0
1653998240000|2022-05-31 11:57:20|47.78|45.78|47.89|45.89|47.89|45.89|47.78|45.78|0
1653998250000|2022-05-31 11:57:30|47.85|45.85|47.78|45.78|47.85|45.85|47.78|45.78|0
1653998260000|2022-05-31 11:57:40|47.68|45.68|47.78|45.78|47.78|45.78|47.68|45.68|0
1653998270000|2022-05-31 11:57:50|47.75|45.75|47.78|45.78|47.78|45.78|47.75|45.75|0
1653998280000|2022-05-31 11:58:00|47.71|45.71|47.71|45.71|47.71|45.71|47.68|45.68|0
1653998290000|2022-05-31 11:58:10|47.64|45.64|47.71|45.71|47.71|45.71|47.64|45.64|0
1653998300000|2022-05-31 11:58:20|47.67|45.67|47.64|45.64|47.71|45.71|47.64|45.64|0
1653998310000|2022-05-31 11:58:30|47.57|45.57|47.6|45.6|47.6|45.6|47.57|45.57|0
1653998320000|2022-05-31 11:58:40|47.39|45.39|47.5|45.5|47.5|45.5|47.39|45.39|0
1653998330000|2022-05-31 11:58:50|47.35|45.35|47.39|45.39|47.39|45.39|47.35|45.35|0
1653998340000|2022-05-31 11:59:00|47.35|45.35|47.18|45.18|47.35|45.35|47.14|45.14|0
1653998350000|2022-05-31 11:59:10|47.32|45.32|47.21|45.21|47.42|45.42|47.21|45.21|0
1653998360000|2022-05-31 11:59:20|47.28|45.28|47.35|45.35|47.35|45.35|47.28|45.28|0
1653998370000|2022-05-31 11:59:30|47.42|45.42|47.35|45.35|47.42|45.42|47.35|45.35|0
1653998380000|2022-05-31 11:59:40|47.28|45.28|47.07|45.07|47.28|45.28|47.07|45.07|0
1653998390000|2022-05-31 11:59:50|47.11|45.11|47.14|45.14|47.14|45.14|47.07|45.07|0
1653998400000|2022-05-31 12:00:00|47.11|45.11|47.07|45.07|47.14|45.14|47|45|0
1653998410000|2022-05-31 12:00:10|47.04|45.04|47.18|45.18|47.18|45.18|47|45|0
1653998420000|2022-05-31 12:00:20|47.11|45.11|47.14|45.14|47.14|45.14|47.07|45.07|0
1653998430000|2022-05-31 12:00:30|47.21|45.21|47.21|45.21|47.21|45.21|47.21|45.21|0
1653998440000|2022-05-31 12:00:40|47.25|45.25|47.21|45.21|47.28|45.28|47.21|45.21|0
1653998450000|2022-05-31 12:00:50|47.32|45.32|47.78|45.78|47.78|45.78|47.32|45.32|0
1653998460000|2022-05-31 12:01:00|47.96|45.96|47.88|45.88|48.06|46.06|47.88|45.88|0
1653998470000|2022-05-31 12:01:10|47.85|45.85|47.92|45.92|47.92|45.92|47.85|45.85|0
1653998480000|2022-05-31 12:01:20|47.85|45.85|47.81|45.81|47.85|45.85|47.81|45.81|0
1653998490000|2022-05-31 12:01:30|47.85|45.85|47.85|45.85|47.92|45.92|47.85|45.85|0
1653998500000|2022-05-31 12:01:40|47.92|45.92|47.92|45.92|48.06|46.06|47.92|45.92|0
1653998510000|2022-05-31 12:01:50|48.06|46.06|48.2|46.2|48.2|46.2|47.99|45.99|0
1653998520000|2022-05-31 12:02:00|48.27|46.27|48.2|46.2|48.27|46.27|48.2|46.2|0
1653998530000|2022-05-31 12:02:10|48.27|46.27|48.27|46.27|48.27|46.27|48.2|46.2|0
1653998540000|2022-05-31 12:02:20|48.42|46.42|48.78|46.78|48.78|46.78|48.42|46.42|0
1653998550000|2022-05-31 12:02:30|48.63|46.63|48.7|46.7|48.7|46.7|48.45|46.45|0
1653998560000|2022-05-31 12:02:40|48.63|46.63|48.42|46.42|48.67|46.67|48.42|46.42|0
1653998570000|2022-05-31 12:02:50|48.31|46.31|48.85|46.85|48.92|46.92|48.27|46.27|0
1653998580000|2022-05-31 12:03:00|48.92|46.92|48.92|46.92|48.96|46.96|48.85|46.85|0
1653998590000|2022-05-31 12:03:10|48.99|46.99|48.92|46.92|48.99|46.99|48.92|46.92|0
1653998600000|2022-05-31 12:03:20|48.99|46.99|48.96|46.96|48.99|46.99|48.92|46.92|0
1653998610000|2022-05-31 12:03:30|48.92|46.92|49.21|47.21|49.21|47.21|48.92|46.92|0
1653998620000|2022-05-31 12:03:40|49.14|47.14|48.99|46.99|49.14|47.14|48.99|46.99|0
1653998630000|2022-05-31 12:03:50|48.92|46.92|49.06|47.06|49.06|47.06|48.92|46.92|0
1653998640000|2022-05-31 12:04:00|49.21|47.21|49.58|47.58|49.58|47.58|49.21|47.21|0
1653998650000|2022-05-31 12:04:10|49.5|47.5|49.58|47.58|49.61|47.61|49.43|47.43|0
1653998660000|2022-05-31 12:04:20|49.65|47.65|49.65|47.65|49.65|47.65|49.57|47.57|0
1653998670000|2022-05-31 12:04:30|49.5|47.5|49.36|47.36|49.5|47.5|49.36|47.36|0
1653998680000|2022-05-31 12:04:40|49.28|47.28|49.35|47.35|49.35|47.35|49.28|47.28|0
1653998700000|2022-05-31 12:05:00|49.43|47.43|49.28|47.28|49.43|47.43|49.28|47.28|0
1653998740000|2022-05-31 12:05:40|49.35|47.35|49.5|47.5|49.5|47.5|49.28|47.28|0
1653998750000|2022-05-31 12:05:50|49.28|47.28|49.35|47.35|49.35|47.35|49.28|47.28|0
1653998760000|2022-05-31 12:06:00|49.28|47.28|49.28|47.28|49.28|47.28|49.28|47.28|0
1653998770000|2022-05-31 12:06:10|49.24|47.24|49.24|47.24|49.24|47.24|49.24|47.24|0
1653998780000|2022-05-31 12:06:20|49.28|47.28|49.35|47.35|49.35|47.35|49.28|47.28|0
1653998790000|2022-05-31 12:06:30|49.28|47.28|49.28|47.28|49.28|47.28|49.24|47.24|0
1653998800000|2022-05-31 12:06:40|49.35|47.35|49.5|47.5|49.5|47.5|49.35|47.35|0
1653998810000|2022-05-31 12:06:50|49.42|47.42|49.57|47.57|49.57|47.57|49.42|47.42|0
1653998820000|2022-05-31 12:07:00|49.5|47.5|49.32|47.32|49.5|47.5|49.32|47.32|0
1653998830000|2022-05-31 12:07:10|49.28|47.28|49.28|47.28|49.28|47.28|49.24|47.24|0
1653998840000|2022-05-31 12:07:20|49.35|47.35|49.5|47.5|49.5|47.5|49.35|47.35|0
1653998850000|2022-05-31 12:07:30|49.46|47.46|49.31|47.31|49.46|47.46|49.28|47.28|0
1653998860000|2022-05-31 12:07:40|49.35|47.35|49.57|47.57|49.57|47.57|49.35|47.35|0
1653998870000|2022-05-31 12:07:50|49.46|47.46|49.5|47.5|49.5|47.5|49.46|47.46|0
1653998880000|2022-05-31 12:08:00|49.46|47.46|49.35|47.35|49.5|47.5|49.35|47.35|0
1653998890000|2022-05-31 12:08:10|49.28|47.28|49.42|47.42|49.42|47.42|49.28|47.28|0
1653998900000|2022-05-31 12:08:20|49.35|47.35|49.46|47.46|49.46|47.46|49.35|47.35|0
1653998910000|2022-05-31 12:08:30|49.49|47.49|49.79|47.79|49.79|47.79|49.49|47.49|0
1653998920000|2022-05-31 12:08:40|49.93|47.93|49.79|47.79|49.93|47.93|49.79|47.79|0
1653998930000|2022-05-31 12:08:50|49.71|47.71|50.08|48.08|50.08|48.08|49.71|47.71|0
1653998940000|2022-05-31 12:09:00|50.01|48.01|49.93|47.93|50.01|48.01|49.93|47.93|0
1653998950000|2022-05-31 12:09:10|49.82|47.82|49.71|47.71|49.82|47.82|49.49|47.49|0
1653998960000|2022-05-31 12:09:20|49.93|47.93|49.93|47.93|50.01|48.01|49.93|47.93|0
1653998970000|2022-05-31 12:09:30|49.97|47.97|50.01|48.01|50.01|48.01|49.97|47.97|0
1653998980000|2022-05-31 12:09:40|49.71|47.71|49.64|47.64|49.71|47.71|49.38|47.38|0
1653998990000|2022-05-31 12:09:50|49.71|47.71|49.71|47.71|49.71|47.71|49.64|47.64|0
1653999000000|2022-05-31 12:10:00|49.64|47.64|49.49|47.49|49.64|47.64|49.49|47.49|0
1653999010000|2022-05-31 12:10:10|49.53|47.53|49.64|47.64|49.64|47.64|49.49|47.49|0
1653999020000|2022-05-31 12:10:20|49.71|47.71|49.78|47.78|49.78|47.78|49.64|47.64|0
1653999030000|2022-05-31 12:10:30|49.86|47.86|49.86|47.86|49.86|47.86|49.86|47.86|0
1653999040000|2022-05-31 12:10:40|49.78|47.78|49.71|47.71|49.78|47.78|49.71|47.71|0
1653999050000|2022-05-31 12:10:50|49.78|47.78|49.86|47.86|49.86|47.86|49.71|47.71|0
1653999060000|2022-05-31 12:11:00|49.93|47.93|49.78|47.78|49.93|47.93|49.78|47.78|0
1653999070000|2022-05-31 12:11:10|49.71|47.71|49.86|47.86|49.86|47.86|49.71|47.71|0
1653999080000|2022-05-31 12:11:20|49.78|47.78|50|48|50|48|49.78|47.78|0
1653999090000|2022-05-31 12:11:30|49.97|47.97|49.97|47.97|50|48|49.97|47.97|0
1653999100000|2022-05-31 12:11:40|49.93|47.93|49.93|47.93|50|48|49.93|47.93|0
1653999110000|2022-05-31 12:11:50|50.08|48.08|49.78|47.78|50.08|48.08|49.78|47.78|0
1653999120000|2022-05-31 12:12:00|49.93|47.93|50|48|50|48|49.85|47.85|0
1653999130000|2022-05-31 12:12:10|49.93|47.93|50.08|48.08|50.08|48.08|49.93|47.93|0
1653999140000|2022-05-31 12:12:20|50.11|48.11|50.08|48.08|50.15|48.15|50.08|48.08|0
1653999150000|2022-05-31 12:12:30|50.15|48.15|50.08|48.08|50.15|48.15|50.08|48.08|0
1653999160000|2022-05-31 12:12:40|50.07|48.07|50|48|50.07|48.07|50|48|0
1653999170000|2022-05-31 12:12:50|50.07|48.07|50|48|50.07|48.07|49.97|47.97|0
1653999180000|2022-05-31 12:13:00|49.78|47.78|50|48|50|48|49.71|47.71|0
1653999190000|2022-05-31 12:13:10|49.93|47.93|50|48|50.04|48.04|49.93|47.93|0
1653999200000|2022-05-31 12:13:20|50.19|48.19|50.22|48.22|50.22|48.22|50.15|48.15|0
1653999210000|2022-05-31 12:13:30|50.07|48.07|50.04|48.04|50.15|48.15|49.93|47.93|0
1653999220000|2022-05-31 12:13:40|50.07|48.07|50.07|48.07|50.07|48.07|50.07|48.07|0
1653999230000|2022-05-31 12:13:50|50.22|48.22|50|48|50.22|48.22|50|48|0
1653999240000|2022-05-31 12:14:00|49.92|47.92|49.85|47.85|49.92|47.92|49.85|47.85|0
1653999250000|2022-05-31 12:14:10|49.78|47.78|49.48|47.48|49.78|47.78|49.48|47.48|0
1653999260000|2022-05-31 12:14:20|49.41|47.41|49.45|47.45|49.45|47.45|49.34|47.34|0
1653999270000|2022-05-31 12:14:30|49.41|47.41|49.52|47.52|49.52|47.52|49.41|47.41|0
1653999280000|2022-05-31 12:14:40|49.56|47.56|49.63|47.63|49.63|47.63|49.45|47.45|0
1653999290000|2022-05-31 12:14:50|49.56|47.56|49.41|47.41|49.56|47.56|49.41|47.41|0
1653999300000|2022-05-31 12:15:00|49.52|47.52|49.34|47.34|49.52|47.52|49.26|47.26|0
1653999310000|2022-05-31 12:15:10|49.23|47.23|49.26|47.26|49.26|47.26|49.23|47.23|0
1653999320000|2022-05-31 12:15:20|49.41|47.41|49.37|47.37|49.41|47.41|49.34|47.34|0
1653999330000|2022-05-31 12:15:30|49.41|47.41|49.34|47.34|49.41|47.41|49.26|47.26|0
1653999340000|2022-05-31 12:15:40|49.48|47.48|49.41|47.41|49.48|47.48|49.41|47.41|0
1653999350000|2022-05-31 12:15:50|49.48|47.48|49.55|47.55|49.55|47.55|49.41|47.41|0
1653999360000|2022-05-31 12:16:00|49.63|47.63|49.92|47.92|49.92|47.92|49.63|47.63|0
1653999370000|2022-05-31 12:16:10|49.99|47.99|50.07|48.07|50.07|48.07|49.92|47.92|0
1653999380000|2022-05-31 12:16:20|50.14|48.14|50.14|48.14|50.14|48.14|50.07|48.07|0
1653999390000|2022-05-31 12:16:30|50.18|48.18|50.25|48.25|50.25|48.25|50.14|48.14|0
1653999400000|2022-05-31 12:16:40|50.22|48.22|50.29|48.29|50.29|48.29|50.18|48.18|0
1653999410000|2022-05-31 12:16:50|50.22|48.22|50.22|48.22|50.22|48.22|50.22|48.22|0
1653999420000|2022-05-31 12:17:00|50.14|48.14|50.18|48.18|50.18|48.18|50.14|48.14|0
1653999430000|2022-05-31 12:17:10|50.21|48.21|50.18|48.18|50.21|48.21|50.14|48.14|0
1653999440000|2022-05-31 12:17:20|50.21|48.21|50.14|48.14|50.21|48.21|50.14|48.14|0
1653999450000|2022-05-31 12:17:30|50.07|48.07|49.84|47.84|50.07|48.07|49.84|47.84|0
1653999460000|2022-05-31 12:17:40|49.92|47.92|49.88|47.88|49.92|47.92|49.88|47.88|0
1653999470000|2022-05-31 12:17:50|49.84|47.84|49.84|47.84|49.96|47.96|49.84|47.84|0
1653999480000|2022-05-31 12:18:00|49.77|47.77|49.44|47.44|49.77|47.77|49.4|47.4|0
1653999490000|2022-05-31 12:18:10|49.4|47.4|49.33|47.33|49.4|47.4|49.3|47.3|0
1653999500000|2022-05-31 12:18:20|48.97|46.97|48.89|46.89|48.97|46.97|48.86|46.86|0
1653999510000|2022-05-31 12:18:30|48.82|46.82|48.89|46.89|48.89|46.89|48.82|46.82|0
1653999520000|2022-05-31 12:18:40|48.82|46.82|48.79|46.79|48.82|46.82|48.75|46.75|0
1653999530000|2022-05-31 12:18:50|48.82|46.82|48.75|46.75|48.82|46.82|48.75|46.75|0
1653999540000|2022-05-31 12:19:00|48.82|46.82|48.82|46.82|48.82|46.82|48.82|46.82|0
1653999550000|2022-05-31 12:19:10|48.89|46.89|48.89|46.89|48.89|46.89|48.89|46.89|0
1653999560000|2022-05-31 12:19:20|48.82|46.82|48.68|46.68|48.82|46.82|48.68|46.68|0
1653999570000|2022-05-31 12:19:30|48.67|46.67|48.75|46.75|48.75|46.75|48.67|46.67|0
1653999580000|2022-05-31 12:19:40|48.82|46.82|48.82|46.82|48.82|46.82|48.82|46.82|0
1653999590000|2022-05-31 12:19:50|48.78|46.78|48.89|46.89|48.89|46.89|48.78|46.78|0
1653999600000|2022-05-31 12:20:00|48.82|46.82|48.82|46.82|48.82|46.82|48.82|46.82|0
1653999610000|2022-05-31 12:20:10|48.89|46.89|48.82|46.82|48.89|46.89|48.82|46.82|0
1653999630000|2022-05-31 12:20:30|48.75|46.75|48.82|46.82|48.82|46.82|48.75|46.75|0
1653999640000|2022-05-31 12:20:40|48.75|46.75|48.67|46.67|48.78|46.78|48.67|46.67|0
1653999660000|2022-05-31 12:21:00|48.74|46.74|48.85|46.85|48.89|46.89|48.74|46.74|0
1653999670000|2022-05-31 12:21:10|48.96|46.96|48.82|46.82|48.96|46.96|48.82|46.82|0
1653999680000|2022-05-31 12:21:20|48.78|46.78|48.82|46.82|48.82|46.82|48.78|46.78|0
1653999690000|2022-05-31 12:21:30|48.89|46.89|48.89|46.89|48.96|46.96|48.89|46.89|0
1653999700000|2022-05-31 12:21:40|48.96|46.96|48.89|46.89|48.96|46.96|48.89|46.89|0
1653999710000|2022-05-31 12:21:50|48.82|46.82|48.89|46.89|48.89|46.89|48.82|46.82|0
1653999720000|2022-05-31 12:22:00|48.96|46.96|48.93|46.93|48.96|46.96|48.93|46.93|0
1653999730000|2022-05-31 12:22:10|48.89|46.89|49.03|47.03|49.03|47.03|48.89|46.89|0
1653999740000|2022-05-31 12:22:20|49.1|47.1|49.03|47.03|49.1|47.1|49.03|47.03|0
1653999750000|2022-05-31 12:22:30|48.96|46.96|48.96|46.96|49|47|48.96|46.96|0
1653999760000|2022-05-31 12:22:40|48.81|46.81|48.81|46.81|48.81|46.81|48.81|46.81|0
1653999770000|2022-05-31 12:22:50|48.78|46.78|48.96|46.96|48.96|46.96|48.78|46.78|0
1653999780000|2022-05-31 12:23:00|48.89|46.89|49.1|47.1|49.1|47.1|48.89|46.89|0
1653999790000|2022-05-31 12:23:10|49.14|47.14|49.18|47.18|49.18|47.18|49.14|47.14|0
1653999800000|2022-05-31 12:23:20|49.25|47.25|49.18|47.18|49.25|47.25|49.18|47.18|0
1653999810000|2022-05-31 12:23:30|49.25|47.25|49.14|47.14|49.25|47.25|49.14|47.14|0
1653999820000|2022-05-31 12:23:40|49.18|47.18|49.1|47.1|49.18|47.18|49.1|47.1|0
1653999830000|2022-05-31 12:23:50|49.17|47.17|49.17|47.17|49.17|47.17|49.17|47.17|0
1653999840000|2022-05-31 12:24:00|49.25|47.25|49.32|47.32|49.32|47.32|49.25|47.25|0
1653999850000|2022-05-31 12:24:10|49.25|47.25|49.69|47.69|49.69|47.69|49.25|47.25|0
1653999860000|2022-05-31 12:24:20|49.58|47.58|49.61|47.61|49.61|47.61|49.54|47.54|0
1653999870000|2022-05-31 12:24:30|49.69|47.69|49.54|47.54|49.69|47.69|49.47|47.47|0
1653999880000|2022-05-31 12:24:40|49.61|47.61|49.61|47.61|49.61|47.61|49.54|47.54|0
1653999890000|2022-05-31 12:24:50|49.76|47.76|49.83|47.83|49.83|47.83|49.76|47.76|0
1653999900000|2022-05-31 12:25:00|49.76|47.76|49.76|47.76|49.76|47.76|49.68|47.68|0
1653999910000|2022-05-31 12:25:10|49.61|47.61|49.65|47.65|49.76|47.76|49.61|47.61|0
1653999920000|2022-05-31 12:25:20|49.61|47.61|50.05|48.05|50.05|48.05|49.61|47.61|0
1653999930000|2022-05-31 12:25:30|50.09|48.09|50.02|48.02|50.09|48.09|49.98|47.98|0
1653999940000|2022-05-31 12:25:40|50.05|48.05|50.02|48.02|50.05|48.05|49.98|47.98|0
1653999950000|2022-05-31 12:25:50|49.98|47.98|49.76|47.76|49.98|47.98|49.61|47.61|0
1653999960000|2022-05-31 12:26:00|49.9|47.9|50.02|48.02|50.09|48.09|49.9|47.9|0
1653999970000|2022-05-31 12:26:10|50.2|48.2|49.98|47.98|50.2|48.2|49.98|47.98|0
1653999980000|2022-05-31 12:26:20|50.05|48.05|49.98|47.98|50.05|48.05|49.98|47.98|0
1653999990000|2022-05-31 12:26:30|49.94|47.94|50.05|48.05|50.09|48.09|49.94|47.94|0
1654000000000|2022-05-31 12:26:40|50.01|48.01|50.2|48.2|50.27|48.27|50.01|48.01|0
1654000010000|2022-05-31 12:26:50|50.24|48.24|50.27|48.27|50.27|48.27|50.2|48.2|0
1654000020000|2022-05-31 12:27:00|50.24|48.24|50.2|48.2|50.42|48.42|50.2|48.2|0
1654000030000|2022-05-31 12:27:10|50.16|48.16|50.2|48.2|50.2|48.2|50.16|48.16|0
1654000040000|2022-05-31 12:27:20|50.12|48.12|50.34|48.34|50.34|48.34|50.12|48.12|0
1654000050000|2022-05-31 12:27:30|50.38|48.38|50.42|48.42|50.49|48.49|50.38|48.38|0
1654000060000|2022-05-31 12:27:40|50.38|48.38|50.38|48.38|50.46|48.46|50.27|48.27|0
1654000070000|2022-05-31 12:27:50|50.31|48.31|50.2|48.2|50.31|48.31|50.2|48.2|0
1654000080000|2022-05-31 12:28:00|50.23|48.23|50.2|48.2|50.27|48.27|50.2|48.2|0
1654000090000|2022-05-31 12:28:10|50.12|48.12|49.9|47.9|50.12|48.12|49.9|47.9|0
1654000100000|2022-05-31 12:28:20|49.83|47.83|49.53|47.53|49.9|47.9|49.53|47.53|0
1654000110000|2022-05-31 12:28:30|49.42|47.42|49.24|47.24|49.46|47.46|49.24|47.24|0
1654000120000|2022-05-31 12:28:40|49.13|47.13|49.17|47.17|49.17|47.17|49.13|47.13|0
1654000130000|2022-05-31 12:28:50|49.09|47.09|49.17|47.17|49.17|47.17|49.09|47.09|0
1654000140000|2022-05-31 12:29:00|49.24|47.24|49.31|47.31|49.31|47.31|49.24|47.24|0
1654000150000|2022-05-31 12:29:10|49.17|47.17|49.31|47.31|49.31|47.31|49.17|47.17|0
1654000160000|2022-05-31 12:29:20|49.38|47.38|49.42|47.42|49.42|47.42|49.38|47.38|0
1654000170000|2022-05-31 12:29:30|49.49|47.49|49.38|47.38|49.49|47.49|49.38|47.38|0
1654000180000|2022-05-31 12:29:40|49.31|47.31|49.35|47.35|49.35|47.35|49.31|47.31|0
1654000190000|2022-05-31 12:29:50|49.31|47.31|49.38|47.38|49.38|47.38|49.31|47.31|0
1654000200000|2022-05-31 12:30:00|49.49|47.49|49.68|47.68|49.71|47.71|49.49|47.49|0
1654000210000|2022-05-31 12:30:10|49.6|47.6|49.53|47.53|49.6|47.6|49.53|47.53|0
1654000220000|2022-05-31 12:30:20|49.57|47.57|49.57|47.57|49.6|47.6|49.57|47.57|0
1654000230000|2022-05-31 12:30:30|49.64|47.64|49.38|47.38|49.64|47.64|49.38|47.38|0
1654000240000|2022-05-31 12:30:40|49.45|47.45|49.42|47.42|49.45|47.45|49.42|47.42|0
1654000250000|2022-05-31 12:30:50|49.53|47.53|49.49|47.49|49.53|47.53|49.38|47.38|0
1654000260000|2022-05-31 12:31:00|49.53|47.53|49.67|47.67|49.67|47.67|49.53|47.53|0
1654000270000|2022-05-31 12:31:10|49.97|47.97|50.26|48.26|50.34|48.34|49.97|47.97|0
1654000280000|2022-05-31 12:31:20|50.3|48.3|50.15|48.15|50.3|48.3|50.15|48.15|0
1654000290000|2022-05-31 12:31:30|50.19|48.19|50.11|48.11|50.19|48.19|50.11|48.11|0
1654000300000|2022-05-31 12:31:40|50.01|48.01|50.26|48.26|50.26|48.26|50.01|48.01|0
1654000310000|2022-05-31 12:31:50|50.15|48.15|50.3|48.3|50.34|48.34|50.15|48.15|0
1654000320000|2022-05-31 12:32:00|50.19|48.19|50.26|48.26|50.34|48.34|50.19|48.19|0
1654000330000|2022-05-31 12:32:10|50.34|48.34|50.34|48.34|50.37|48.37|50.34|48.34|0
1654000340000|2022-05-31 12:32:20|50.3|48.3|50.34|48.34|50.37|48.37|50.3|48.3|0
1654000350000|2022-05-31 12:32:30|50.41|48.41|50.34|48.34|50.41|48.41|50.34|48.34|0
1654000360000|2022-05-31 12:32:40|50.41|48.41|50.41|48.41|50.41|48.41|50.34|48.34|0
1654000370000|2022-05-31 12:32:50|50.48|48.48|50.33|48.33|50.48|48.48|50.33|48.33|0
1654000380000|2022-05-31 12:33:00|50.48|48.48|50.48|48.48|50.48|48.48|50.48|48.48|0
1654000390000|2022-05-31 12:33:10|50.56|48.56|50.78|48.78|50.93|48.93|50.56|48.56|0
1654000400000|2022-05-31 12:33:20|50.86|48.86|50.93|48.93|50.93|48.93|50.86|48.86|0
1654000410000|2022-05-31 12:33:30|51|49|50.97|48.97|51|49|50.93|48.93|0
1654000420000|2022-05-31 12:33:40|50.93|48.93|51.04|49.04|51.08|49.08|50.93|48.93|0
1654000430000|2022-05-31 12:33:50|51|49|51|49|51|49|51|49|0
1654000440000|2022-05-31 12:34:00|50.97|48.97|50.97|48.97|50.97|48.97|50.93|48.93|0
1654000450000|2022-05-31 12:34:10|51|49|51.08|49.08|51.08|49.08|51|49|0
1654000460000|2022-05-31 12:34:20|50.85|48.85|50.85|48.85|50.93|48.93|50.78|48.78|0
1654000470000|2022-05-31 12:34:30|50.93|48.93|51.08|49.08|51.08|49.08|50.89|48.89|0
1654000480000|2022-05-31 12:34:40|50.85|48.85|51|49|51|49|50.85|48.85|0
1654000490000|2022-05-31 12:34:50|50.89|48.89|50.85|48.85|50.93|48.93|50.85|48.85|0
1654000500000|2022-05-31 12:35:00|50.7|48.7|50.63|48.63|50.74|48.74|50.63|48.63|0
1654000510000|2022-05-31 12:35:10|50.55|48.55|50.52|48.52|50.55|48.55|50.4|48.4|0
1654000520000|2022-05-31 12:35:20|50.55|48.55|50.33|48.33|50.59|48.59|50.33|48.33|0
1654000530000|2022-05-31 12:35:30|50.26|48.26|50.26|48.26|50.33|48.33|50.26|48.26|0
1654000540000|2022-05-31 12:35:40|50.18|48.18|50.18|48.18|50.18|48.18|50.03|48.03|0
1654000550000|2022-05-31 12:35:50|50.15|48.15|50.11|48.11|50.15|48.15|50.11|48.11|0
1654000560000|2022-05-31 12:36:00|49.96|47.96|50.18|48.18|50.18|48.18|49.89|47.89|0
1654000570000|2022-05-31 12:36:10|50.11|48.11|50.03|48.03|50.11|48.11|50.03|48.03|0
1654000580000|2022-05-31 12:36:20|49.96|47.96|49.96|47.96|49.96|47.96|49.88|47.88|0
1654000590000|2022-05-31 12:36:30|50.03|48.03|50.03|48.03|50.03|48.03|50.03|48.03|0
1654000600000|2022-05-31 12:36:40|50.07|48.07|50.33|48.33|50.33|48.33|50.07|48.07|0
1654000610000|2022-05-31 12:36:50|50.29|48.29|50.44|48.44|50.48|48.48|50.29|48.29|0
1654000620000|2022-05-31 12:37:00|50.4|48.4|50.37|48.37|50.4|48.4|50.37|48.37|0
1654000630000|2022-05-31 12:37:10|50.4|48.4|50.77|48.77|50.77|48.77|50.37|48.37|0
1654000640000|2022-05-31 12:37:20|50.89|48.89|50.7|48.7|50.92|48.92|50.7|48.7|0
1654000650000|2022-05-31 12:37:30|50.85|48.85|50.85|48.85|50.85|48.85|50.85|48.85|0
1654000660000|2022-05-31 12:37:40|51.07|49.07|50.92|48.92|51.07|49.07|50.92|48.92|0
1654000670000|2022-05-31 12:37:50|50.77|48.77|50.77|48.77|50.85|48.85|50.7|48.7|0
1654000680000|2022-05-31 12:38:00|50.7|48.7|50.77|48.77|50.77|48.77|50.7|48.7|0
1654000690000|2022-05-31 12:38:10|50.62|48.62|50.77|48.77|50.77|48.77|50.62|48.62|0
1654000700000|2022-05-31 12:38:20|50.62|48.62|50.62|48.62|50.66|48.66|50.62|48.62|0
1654000710000|2022-05-31 12:38:30|50.55|48.55|50.59|48.59|50.62|48.62|50.55|48.55|0
1654000720000|2022-05-31 12:38:40|50.36|48.36|50.47|48.47|50.55|48.55|50.36|48.36|0
1654000730000|2022-05-31 12:38:50|49.52|47.52|49.56|47.56|49.56|47.56|49.52|47.52|0
1654000740000|2022-05-31 12:39:00|49.49|47.49|49.52|47.52|49.56|47.56|49.45|47.45|0
1654000750000|2022-05-31 12:39:10|49.63|47.63|49.6|47.6|49.63|47.63|49.6|47.6|0
1654000760000|2022-05-31 12:39:20|49.67|47.67|49.52|47.52|49.67|47.67|49.52|47.52|0
1654000770000|2022-05-31 12:39:30|49.6|47.6|49.74|47.74|49.74|47.74|49.6|47.6|0
1654000780000|2022-05-31 12:39:40|49.78|47.78|49.82|47.82|49.82|47.82|49.74|47.74|0
1654000790000|2022-05-31 12:39:50|49.78|47.78|49.82|47.82|49.82|47.82|49.78|47.78|0
1654000800000|2022-05-31 12:40:00|49.74|47.74|49.86|47.86|49.86|47.86|49.6|47.6|0
1654000810000|2022-05-31 12:40:10|49.82|47.82|49.89|47.89|49.89|47.89|49.82|47.82|0
1654000820000|2022-05-31 12:40:20|49.93|47.93|49.89|47.89|49.96|47.96|49.89|47.89|0
1654000830000|2022-05-31 12:40:30|49.82|47.82|49.96|47.96|49.96|47.96|49.82|47.82|0
1654000840000|2022-05-31 12:40:40|50.04|48.04|50.41|48.41|50.41|48.41|50.04|48.04|0
1654000850000|2022-05-31 12:40:50|50.34|48.34|50.41|48.41|50.41|48.41|50.34|48.34|0
1654000860000|2022-05-31 12:41:00|50.34|48.34|50.56|48.56|50.56|48.56|50.34|48.34|0
1654000870000|2022-05-31 12:41:10|50.64|48.64|50.34|48.34|50.64|48.64|50.34|48.34|0
1654000880000|2022-05-31 12:41:20|50.41|48.41|50.41|48.41|50.45|48.45|50.41|48.41|0
1654000890000|2022-05-31 12:41:30|50.49|48.49|50.41|48.41|50.49|48.49|50.41|48.41|0
1654000900000|2022-05-31 12:41:40|50.34|48.34|50.33|48.33|50.34|48.34|50.26|48.26|0
1654000910000|2022-05-31 12:41:50|50.26|48.26|49.89|47.89|50.26|48.26|49.89|47.89|0
1654000920000|2022-05-31 12:42:00|49.96|47.96|50.11|48.11|50.11|48.11|49.96|47.96|0
1654000930000|2022-05-31 12:42:10|49.89|47.89|50.15|48.15|50.18|48.18|49.89|47.89|0
1654000940000|2022-05-31 12:42:20|50.26|48.26|50.26|48.26|50.26|48.26|50.18|48.18|0
1654000950000|2022-05-31 12:42:30|50.33|48.33|50.26|48.26|50.33|48.33|50.26|48.26|0
1654000960000|2022-05-31 12:42:40|50.41|48.41|50.33|48.33|50.41|48.41|50.33|48.33|0
1654000970000|2022-05-31 12:42:50|50.26|48.26|50.33|48.33|50.33|48.33|50.26|48.26|0
1654000980000|2022-05-31 12:43:00|50.3|48.3|50.18|48.18|50.3|48.3|50.18|48.18|0
1654000990000|2022-05-31 12:43:10|50.11|48.11|51.81|49.81|51.81|49.81|50.11|48.11|0
1654001000000|2022-05-31 12:43:20|51.96|49.96|51.42|49.42|51.96|49.96|51.42|49.42|0
1654001010000|2022-05-31 12:43:30|51.5|49.5|51.65|49.65|51.65|49.65|51.5|49.5|0
1654001020000|2022-05-31 12:43:40|51.72|49.72|51.8|49.8|51.8|49.8|51.65|49.65|0
1654001030000|2022-05-31 12:43:50|51.72|49.72|51.57|49.57|51.72|49.72|51.49|49.49|0
1654001040000|2022-05-31 12:44:00|51.65|49.65|51.57|49.57|51.65|49.65|51.57|49.57|0
1654001050000|2022-05-31 12:44:10|51.49|49.49|51.49|49.49|51.49|49.49|51.49|49.49|0
1654001060000|2022-05-31 12:44:20|51.42|49.42|51.19|49.19|51.42|49.42|51.19|49.19|0
1654001070000|2022-05-31 12:44:30|51.27|49.27|51.42|49.42|51.42|49.42|51.27|49.27|0
1654001080000|2022-05-31 12:44:40|51.46|49.46|51.46|49.46|51.49|49.49|51.46|49.46|0
1654001090000|2022-05-31 12:44:50|51.49|49.49|51.49|49.49|51.53|49.53|51.42|49.42|0
1654001100000|2022-05-31 12:45:00|51.42|49.42|51.57|49.57|51.57|49.57|51.42|49.42|0
1654001110000|2022-05-31 12:45:10|51.64|49.64|51.49|49.49|51.64|49.64|51.49|49.49|0
1654001120000|2022-05-31 12:45:20|51.46|49.46|51.53|49.53|51.64|49.64|51.46|49.46|0
1654001130000|2022-05-31 12:45:30|51.49|49.49|51.57|49.57|51.64|49.64|51.49|49.49|0
1654001140000|2022-05-31 12:45:40|51.42|49.42|51.38|49.38|51.49|49.49|51.38|49.38|0
1654001150000|2022-05-31 12:45:50|51.34|49.34|51.72|49.72|51.72|49.72|51.34|49.34|0
1654001160000|2022-05-31 12:46:00|51.57|49.57|51.38|49.38|51.57|49.57|51.34|49.34|0
1654001170000|2022-05-31 12:46:10|51.42|49.42|51.27|49.27|51.42|49.42|51.19|49.19|0
1654001180000|2022-05-31 12:46:20|51.3|49.3|51.41|49.41|51.42|49.42|51.3|49.3|0
1654001190000|2022-05-31 12:46:30|51.49|49.49|51.34|49.34|51.49|49.49|51.34|49.34|0
1654001200000|2022-05-31 12:46:40|51.41|49.41|51.64|49.64|51.64|49.64|51.34|49.34|0
1654001210000|2022-05-31 12:46:50|51.79|49.79|51.64|49.64|51.79|49.79|51.64|49.64|0
1654001220000|2022-05-31 12:47:00|51.56|49.56|51.56|49.56|51.64|49.64|51.56|49.56|0
1654001230000|2022-05-31 12:47:10|51.49|49.49|51.41|49.41|51.49|49.49|51.41|49.41|0
1654001240000|2022-05-31 12:47:20|51.34|49.34|51.34|49.34|51.34|49.34|51.34|49.34|0
1654001250000|2022-05-31 12:47:30|51.26|49.26|51.19|49.19|51.26|49.26|51.19|49.19|0
1654001260000|2022-05-31 12:47:40|51.11|49.11|50.74|48.74|51.11|49.11|50.74|48.74|0
1654001270000|2022-05-31 12:47:50|50.81|48.81|50.74|48.74|50.81|48.81|50.67|48.67|0
1654001280000|2022-05-31 12:48:00|50.81|48.81|50.63|48.63|50.81|48.81|50.63|48.63|0
1654001290000|2022-05-31 12:48:10|50.74|48.74|50.59|48.59|50.74|48.74|50.59|48.59|0
1654001300000|2022-05-31 12:48:20|50.52|48.52|50.44|48.44|50.52|48.52|50.44|48.44|0
1654001310000|2022-05-31 12:48:30|50.52|48.52|50.66|48.66|50.66|48.66|50.52|48.52|0
1654001320000|2022-05-31 12:48:40|50.59|48.59|50.52|48.52|50.59|48.59|50.52|48.52|0
1654001330000|2022-05-31 12:48:50|50.44|48.44|50.29|48.29|50.44|48.44|50.29|48.29|0
1654001340000|2022-05-31 12:49:00|50.37|48.37|50.41|48.41|50.44|48.44|50.37|48.37|0
1654001350000|2022-05-31 12:49:10|50.29|48.29|50.15|48.15|50.29|48.29|50.15|48.15|0
1654001360000|2022-05-31 12:49:20|50.14|48.14|50.29|48.29|50.37|48.37|50.14|48.14|0
1654001370000|2022-05-31 12:49:30|50.14|48.14|50.22|48.22|50.22|48.22|50.14|48.14|0
1654001380000|2022-05-31 12:49:40|50.14|48.14|50.14|48.14|50.22|48.22|50.14|48.14|0
1654001390000|2022-05-31 12:49:50|50.22|48.22|50.07|48.07|50.22|48.22|50.07|48.07|0
1654001400000|2022-05-31 12:50:00|50.14|48.14|49.85|47.85|50.14|48.14|49.85|47.85|0
1654001410000|2022-05-31 12:50:10|49.78|47.78|49.92|47.92|50|48|49.78|47.78|0
1654001420000|2022-05-31 12:50:20|50|48|50|48|50|48|49.96|47.96|0
1654001430000|2022-05-31 12:50:30|49.92|47.92|50.07|48.07|50.07|48.07|49.92|47.92|0
1654001440000|2022-05-31 12:50:40|50.22|48.22|50.29|48.29|50.29|48.29|50.22|48.22|0
1654001450000|2022-05-31 12:50:50|50.22|48.22|50.29|48.29|50.29|48.29|50.22|48.22|0
1654001460000|2022-05-31 12:51:00|50.36|48.36|50.29|48.29|50.36|48.36|50.29|48.29|0
1654001470000|2022-05-31 12:51:10|50.36|48.36|50.51|48.51|50.51|48.51|50.36|48.36|0
1654001480000|2022-05-31 12:51:20|50.58|48.58|50.73|48.73|50.73|48.73|50.55|48.55|0
1654001490000|2022-05-31 12:51:30|50.66|48.66|50.7|48.7|50.73|48.73|50.62|48.62|0
1654001500000|2022-05-31 12:51:40|50.73|48.73|50.66|48.66|50.73|48.73|50.62|48.62|0
1654001510000|2022-05-31 12:51:50|50.36|48.36|50.36|48.36|50.36|48.36|50.29|48.29|0
1654001520000|2022-05-31 12:52:00|50.29|48.29|50.14|48.14|50.29|48.29|50.14|48.14|0
1654001530000|2022-05-31 12:52:10|50.21|48.21|50.1|48.1|50.29|48.29|50.1|48.1|0
1654001540000|2022-05-31 12:52:20|50.07|48.07|50.14|48.14|50.14|48.14|50.07|48.07|0
1654001550000|2022-05-31 12:52:30|50.18|48.18|50.07|48.07|50.18|48.18|50.07|48.07|0
1654001560000|2022-05-31 12:52:40|50.03|48.03|49.99|47.99|50.07|48.07|49.99|47.99|0
1654001570000|2022-05-31 12:52:50|50.06|48.06|50.14|48.14|50.14|48.14|50.06|48.06|0
1654001580000|2022-05-31 12:53:00|50.25|48.25|50.43|48.43|50.43|48.43|50.25|48.25|0
1654001590000|2022-05-31 12:53:10|50.36|48.36|50.29|48.29|50.36|48.36|50.25|48.25|0
1654001600000|2022-05-31 12:53:20|50.21|48.21|50.21|48.21|50.21|48.21|50.21|48.21|0
1654001610000|2022-05-31 12:53:30|50.36|48.36|50.32|48.32|50.36|48.36|50.32|48.32|0
1654001620000|2022-05-31 12:53:40|50.21|48.21|50.36|48.36|50.36|48.36|50.21|48.21|0
1654001630000|2022-05-31 12:53:50|50.43|48.43|50.51|48.51|50.51|48.51|50.36|48.36|0
1654001640000|2022-05-31 12:54:00|50.43|48.43|50.4|48.4|50.43|48.43|50.4|48.4|0
1654001650000|2022-05-31 12:54:10|50.47|48.47|50.58|48.58|50.58|48.58|50.43|48.43|0
1654001660000|2022-05-31 12:54:20|50.65|48.65|50.58|48.58|50.65|48.65|50.58|48.58|0
1654001670000|2022-05-31 12:54:30|50.65|48.65|50.58|48.58|50.65|48.65|50.58|48.58|0
1654001680000|2022-05-31 12:54:40|50.65|48.65|50.65|48.65|50.65|48.65|50.5|48.5|0
1654001690000|2022-05-31 12:54:50|50.69|48.69|50.73|48.73|50.73|48.73|50.65|48.65|0
1654001700000|2022-05-31 12:55:00|50.69|48.69|50.43|48.43|50.69|48.69|50.43|48.43|0
1654001710000|2022-05-31 12:55:10|50.28|48.28|50.36|48.36|50.36|48.36|50.28|48.28|0
1654001720000|2022-05-31 12:55:20|50.43|48.43|50.32|48.32|50.43|48.43|50.21|48.21|0
1654001730000|2022-05-31 12:55:30|50.36|48.36|50.21|48.21|50.36|48.36|50.21|48.21|0
1654001740000|2022-05-31 12:55:40|50.06|48.06|50.13|48.13|50.13|48.13|50.06|48.06|0
1654001750000|2022-05-31 12:55:50|50.17|48.17|49.99|47.99|50.17|48.17|49.99|47.99|0
1654001760000|2022-05-31 12:56:00|50.06|48.06|50.13|48.13|50.13|48.13|50.06|48.06|0
1654001770000|2022-05-31 12:56:10|50.17|48.17|50.13|48.13|50.17|48.17|50.1|48.1|0
1654001780000|2022-05-31 12:56:20|50.21|48.21|50.28|48.28|50.28|48.28|50.21|48.21|0
1654001790000|2022-05-31 12:56:30|50.35|48.35|50.43|48.43|50.43|48.43|50.28|48.28|0
1654001800000|2022-05-31 12:56:40|50.35|48.35|50.28|48.28|50.35|48.35|50.28|48.28|0
1654001810000|2022-05-31 12:56:50|50.35|48.35|50.57|48.57|50.57|48.57|50.35|48.35|0
1654001820000|2022-05-31 12:57:00|50.65|48.65|50.57|48.57|50.69|48.69|50.57|48.57|0
1654001830000|2022-05-31 12:57:10|50.65|48.65|50.61|48.61|50.65|48.65|50.61|48.61|0
1654001840000|2022-05-31 12:57:20|50.57|48.57|50.95|48.95|50.95|48.95|50.57|48.57|0
1654001850000|2022-05-31 12:57:30|51.02|49.02|51.09|49.09|51.17|49.17|51.02|49.02|0
1654001860000|2022-05-31 12:57:40|51.24|49.24|51.09|49.09|51.24|49.24|51.09|49.09|0
1654001870000|2022-05-31 12:57:50|51.17|49.17|51.06|49.06|51.17|49.17|51.06|49.06|0
1654001880000|2022-05-31 12:58:00|51.09|49.09|51.13|49.13|51.17|49.17|51.09|49.09|0
1654001890000|2022-05-31 12:58:10|51.09|49.09|51.13|49.13|51.17|49.17|51.02|49.02|0
1654001900000|2022-05-31 12:58:20|51.17|49.17|51.17|49.17|51.17|49.17|51.17|49.17|0
1654001910000|2022-05-31 12:58:30|51.24|49.24|51.39|49.39|51.43|49.43|51.24|49.24|0
1654001920000|2022-05-31 12:58:40|51.32|49.32|51.24|49.24|51.32|49.32|51.24|49.24|0
1654001930000|2022-05-31 12:58:50|51.32|49.32|51.32|49.32|51.39|49.39|51.32|49.32|0
1654001940000|2022-05-31 12:59:00|51.24|49.24|51.21|49.21|51.24|49.24|51.21|49.21|0
1654001950000|2022-05-31 12:59:10|51.17|49.17|51.24|49.24|51.24|49.24|51.17|49.17|0
1654001970000|2022-05-31 12:59:30|51.32|49.32|51.39|49.39|51.39|49.39|51.32|49.32|0
1654001980000|2022-05-31 12:59:40|51.32|49.32|51.39|49.39|51.39|49.39|51.32|49.32|0
1654001990000|2022-05-31 12:59:50|51.47|49.47|51.47|49.47|51.54|49.54|51.47|49.47|0
1654002000000|2022-05-31 13:00:00|51.43|49.43|51.39|49.39|51.47|49.47|51.39|49.39|0
1654002010000|2022-05-31 13:00:10|51.32|49.32|51.39|49.39|51.39|49.39|51.31|49.31|0
1654002020000|2022-05-31 13:00:20|51.46|49.46|51.39|49.39|51.46|49.46|51.31|49.31|0
1654002030000|2022-05-31 13:00:30|51.35|49.35|51.35|49.35|51.35|49.35|51.35|49.35|0
1654002040000|2022-05-31 13:00:40|51.39|49.39|51.31|49.31|51.39|49.39|51.28|49.28|0
1654002050000|2022-05-31 13:00:50|51.2|49.2|51.01|49.01|51.2|49.2|50.98|48.98|0
1654002060000|2022-05-31 13:01:00|51.09|49.09|50.79|48.79|51.09|49.09|50.79|48.79|0
1654002070000|2022-05-31 13:01:10|50.68|48.68|50.49|48.49|50.68|48.68|50.49|48.49|0
1654002080000|2022-05-31 13:01:20|50.34|48.34|50.31|48.31|50.34|48.34|50.27|48.27|0
1654002090000|2022-05-31 13:01:30|50.2|48.2|50.2|48.2|50.27|48.27|50.2|48.2|0
1654002100000|2022-05-31 13:01:40|50.05|48.05|49.79|47.79|50.12|48.12|49.79|47.79|0
1654002110000|2022-05-31 13:01:50|49.83|47.83|49.83|47.83|49.9|47.9|49.83|47.83|0
1654002120000|2022-05-31 13:02:00|49.9|47.9|49.61|47.61|49.9|47.9|49.61|47.61|0
1654002130000|2022-05-31 13:02:10|49.68|47.68|49.46|47.46|49.68|47.68|49.46|47.46|0
1654002140000|2022-05-31 13:02:20|49.5|47.5|49.39|47.39|49.5|47.5|49.39|47.39|0
1654002150000|2022-05-31 13:02:30|49.32|47.32|49.46|47.46|49.46|47.46|49.32|47.32|0
1654002160000|2022-05-31 13:02:40|49.35|47.35|49.39|47.39|49.39|47.39|49.35|47.35|0
1654002170000|2022-05-31 13:02:50|49.32|47.32|49.53|47.53|49.53|47.53|49.32|47.32|0
1654002180000|2022-05-31 13:03:00|49.68|47.68|49.46|47.46|49.68|47.68|49.46|47.46|0
1654002190000|2022-05-31 13:03:10|49.61|47.61|49.61|47.61|49.83|47.83|49.46|47.46|0
1654002200000|2022-05-31 13:03:20|49.68|47.68|49.68|47.68|49.68|47.68|49.61|47.61|0
1654002220000|2022-05-31 13:03:40|49.75|47.75|49.75|47.75|49.75|47.75|49.68|47.68|0
1654002230000|2022-05-31 13:03:50|49.72|47.72|49.82|47.82|49.82|47.82|49.72|47.72|0
1654002240000|2022-05-31 13:04:00|49.75|47.75|49.75|47.75|49.82|47.82|49.72|47.72|0
1654002250000|2022-05-31 13:04:10|49.68|47.68|49.68|47.68|49.75|47.75|49.68|47.68|0
1654002260000|2022-05-31 13:04:20|49.6|47.6|49.6|47.6|49.6|47.6|49.6|47.6|0
1654002270000|2022-05-31 13:04:30|49.68|47.68|49.75|47.75|49.82|47.82|49.68|47.68|0
1654002280000|2022-05-31 13:04:40|49.79|47.79|49.82|47.82|49.82|47.82|49.79|47.79|0
1654002290000|2022-05-31 13:04:50|49.9|47.9|49.9|47.9|50.04|48.04|49.9|47.9|0
1654002300000|2022-05-31 13:05:00|49.82|47.82|49.82|47.82|49.86|47.86|49.82|47.82|0
1654002310000|2022-05-31 13:05:10|49.9|47.9|49.82|47.82|49.9|47.9|49.82|47.82|0
1654002320000|2022-05-31 13:05:20|49.75|47.75|49.82|47.82|49.82|47.82|49.75|47.75|0
1654002330000|2022-05-31 13:05:30|49.75|47.75|49.24|47.24|49.75|47.75|49.24|47.24|0
1654002340000|2022-05-31 13:05:40|49.16|47.16|49.09|47.09|49.16|47.16|49.09|47.09|0
1654002350000|2022-05-31 13:05:50|49.02|47.02|49.09|47.09|49.13|47.13|49.02|47.02|0
1654002360000|2022-05-31 13:06:00|49.02|47.02|49.02|47.02|49.06|47.06|49.02|47.02|0
1654002370000|2022-05-31 13:06:10|49.09|47.09|49.24|47.24|49.24|47.24|49.02|47.02|0
1654002380000|2022-05-31 13:06:20|49.27|47.27|49.31|47.31|49.31|47.31|49.27|47.27|0
1654002390000|2022-05-31 13:06:30|49.45|47.45|49.38|47.38|49.45|47.45|49.38|47.38|0
1654002400000|2022-05-31 13:06:40|49.45|47.45|49.38|47.38|49.45|47.45|49.38|47.38|0
1654002410000|2022-05-31 13:06:50|49.42|47.42|49.45|47.45|49.45|47.45|49.31|47.31|0
1654002420000|2022-05-31 13:07:00|49.53|47.53|49.53|47.53|49.53|47.53|49.53|47.53|0
1654002430000|2022-05-31 13:07:10|49.45|47.45|49.67|47.67|49.75|47.75|49.45|47.45|0
1654002440000|2022-05-31 13:07:20|49.6|47.6|49.67|47.67|49.67|47.67|49.6|47.6|0
1654002450000|2022-05-31 13:07:30|49.75|47.75|49.89|47.89|49.89|47.89|49.75|47.75|0
1654002460000|2022-05-31 13:07:40|49.78|47.78|49.82|47.82|49.82|47.82|49.78|47.78|0
1654002470000|2022-05-31 13:07:50|49.74|47.74|49.74|47.74|49.74|47.74|49.67|47.67|0
1654002480000|2022-05-31 13:08:00|49.71|47.71|49.74|47.74|49.74|47.74|49.67|47.67|0
1654002490000|2022-05-31 13:08:10|49.89|47.89|49.67|47.67|49.89|47.89|49.67|47.67|0
1654002500000|2022-05-31 13:08:20|49.71|47.71|49.67|47.67|49.71|47.71|49.67|47.67|0
1654002510000|2022-05-31 13:08:30|49.74|47.74|49.74|47.74|49.82|47.82|49.74|47.74|0
1654002520000|2022-05-31 13:08:40|49.78|47.78|49.67|47.67|49.78|47.78|49.67|47.67|0
1654002540000|2022-05-31 13:09:00|49.6|47.6|49.6|47.6|49.6|47.6|49.45|47.45|0
1654002550000|2022-05-31 13:09:10|49.74|47.74|49.67|47.67|49.74|47.74|49.67|47.67|0
1654002560000|2022-05-31 13:09:20|49.63|47.63|49.45|47.45|49.63|47.63|49.45|47.45|0
1654002570000|2022-05-31 13:09:30|49.3|47.3|49.38|47.38|49.45|47.45|49.3|47.3|0
1654002580000|2022-05-31 13:09:40|49.45|47.45|49.45|47.45|49.45|47.45|49.38|47.38|0
1654002590000|2022-05-31 13:09:50|49.41|47.41|49.3|47.3|49.41|47.41|49.23|47.23|0
1654002600000|2022-05-31 13:10:00|49.23|47.23|49.08|47.08|49.23|47.23|49.05|47.05|0
1654002610000|2022-05-31 13:10:10|49.01|47.01|49.08|47.08|49.08|47.08|49.01|47.01|0
1654002620000|2022-05-31 13:10:20|49.01|47.01|49.01|47.01|49.01|47.01|49.01|47.01|0
1654002630000|2022-05-31 13:10:30|49.23|47.23|49.23|47.23|49.23|47.23|49.23|47.23|0
1654002640000|2022-05-31 13:10:40|49.16|47.16|49.16|47.16|49.16|47.16|49.08|47.08|0
1654002650000|2022-05-31 13:10:50|49.23|47.23|49.16|47.16|49.3|47.3|49.16|47.16|0
1654002660000|2022-05-31 13:11:00|49.23|47.23|49.23|47.23|49.23|47.23|49.19|47.19|0
1654002670000|2022-05-31 13:11:10|49.16|47.16|49.01|47.01|49.19|47.19|49.01|47.01|0
1654002680000|2022-05-31 13:11:20|49.08|47.08|49.12|47.12|49.12|47.12|49.01|47.01|0
1654002690000|2022-05-31 13:11:30|49.15|47.15|49.08|47.08|49.15|47.15|49.08|47.08|0
1654002710000|2022-05-31 13:11:50|49.15|47.15|49.01|47.01|49.15|47.15|49.01|47.01|0
1654002720000|2022-05-31 13:12:00|48.65|46.65|48.65|46.65|48.65|46.65|48.58|46.58|0
1654002730000|2022-05-31 13:12:10|48.68|46.68|48.65|46.65|48.79|46.79|48.65|46.65|0
1654002740000|2022-05-31 13:12:20|48.61|46.61|48.57|46.57|48.61|46.61|48.5|46.5|0
1654002750000|2022-05-31 13:12:30|48.5|46.5|48.43|46.43|48.5|46.5|48.43|46.43|0
1654002760000|2022-05-31 13:12:40|48.5|46.5|48.43|46.43|48.57|46.57|48.43|46.43|0
1654002770000|2022-05-31 13:12:50|48.36|46.36|48.36|46.36|48.43|46.43|48.36|46.36|0
1654002780000|2022-05-31 13:13:00|48.43|46.43|48.57|46.57|48.57|46.57|48.43|46.43|0
1654002790000|2022-05-31 13:13:10|48.65|46.65|48.07|46.07|48.65|46.65|48.07|46.07|0
1654002800000|2022-05-31 13:13:20|48.04|46.04|48.04|46.04|48.04|46.04|48.04|46.04|0
1654002810000|2022-05-31 13:13:30|48.07|46.07|48|46|48.07|46.07|48|46|0
1654002820000|2022-05-31 13:13:40|47.86|45.86|47.79|45.79|47.86|45.86|47.64|45.64|0
1654002830000|2022-05-31 13:13:50|47.72|45.72|47.79|45.79|47.86|45.86|47.72|45.72|0
1654002840000|2022-05-31 13:14:00|47.72|45.72|47.72|45.72|47.79|45.79|47.72|45.72|0
1654002850000|2022-05-31 13:14:10|47.64|45.64|47.47|45.47|47.64|45.64|47.47|45.47|0
1654002860000|2022-05-31 13:14:20|47.43|45.43|47.15|45.15|47.43|45.43|47.15|45.15|0
1654002870000|2022-05-31 13:14:30|47.29|45.29|47.36|45.36|47.36|45.36|47.29|45.29|0
1654002880000|2022-05-31 13:14:40|47.29|45.29|47.22|45.22|47.29|45.29|47.15|45.15|0
1654002890000|2022-05-31 13:14:50|47.29|45.29|47.15|45.15|47.29|45.29|47.15|45.15|0
1654002900000|2022-05-31 13:15:00|47.08|45.08|47.22|45.22|47.22|45.22|47.08|45.08|0
1654002910000|2022-05-31 13:15:10|47.36|45.36|47.5|45.5|47.5|45.5|47.29|45.29|0
1654002920000|2022-05-31 13:15:20|47.43|45.43|47.5|45.5|47.5|45.5|47.43|45.43|0
1654002930000|2022-05-31 13:15:30|47.64|45.64|47.64|45.64|47.71|45.71|47.64|45.64|0
1654002940000|2022-05-31 13:15:40|47.5|45.5|47.57|45.57|47.57|45.57|47.5|45.5|0
1654002950000|2022-05-31 13:15:50|47.5|45.5|47.43|45.43|47.5|45.5|47.36|45.36|0
1654002960000|2022-05-31 13:16:00|47.5|45.5|47.5|45.5|47.5|45.5|47.43|45.43|0
1654002970000|2022-05-31 13:16:10|47.64|45.64|47.64|45.64|47.71|45.71|47.57|45.57|0
1654002980000|2022-05-31 13:16:20|47.71|45.71|47.78|45.78|47.78|45.78|47.71|45.71|0
1654002990000|2022-05-31 13:16:30|47.85|45.85|47.85|45.85|47.85|45.85|47.85|45.85|0
1654003000000|2022-05-31 13:16:40|47.92|45.92|47.92|45.92|47.99|45.99|47.92|45.92|0
1654003010000|2022-05-31 13:16:50|47.85|45.85|47.92|45.92|47.92|45.92|47.85|45.85|0
1654003020000|2022-05-31 13:17:00|47.99|45.99|48.14|46.14|48.14|46.14|47.99|45.99|0
1654003030000|2022-05-31 13:17:10|48.21|46.21|48.28|46.28|48.28|46.28|48.21|46.21|0
1654003040000|2022-05-31 13:17:20|48.21|46.21|48.21|46.21|48.21|46.21|48.21|46.21|0
1654003050000|2022-05-31 13:17:30|48.24|46.24|48.24|46.24|48.24|46.24|48.14|46.14|0
1654003060000|2022-05-31 13:17:40|48.28|46.28|48.39|46.39|48.39|46.39|48.28|46.28|0
1654003070000|2022-05-31 13:17:50|48.35|46.35|48.14|46.14|48.35|46.35|48.14|46.14|0
1654003080000|2022-05-31 13:18:00|48.03|46.03|47.92|45.92|48.03|46.03|47.92|45.92|0
1654003090000|2022-05-31 13:18:10|47.99|45.99|48.21|46.21|48.21|46.21|47.96|45.96|0
1654003100000|2022-05-31 13:18:20|48.13|46.13|48.06|46.06|48.13|46.13|48.06|46.06|0
1654003110000|2022-05-31 13:18:30|48.13|46.13|48.13|46.13|48.13|46.13|48.06|46.06|0
1654003120000|2022-05-31 13:18:40|48.06|46.06|47.78|45.78|48.06|46.06|47.78|45.78|0
1654003140000|2022-05-31 13:19:00|47.92|45.92|47.99|45.99|48.06|46.06|47.92|45.92|0
1654003150000|2022-05-31 13:19:10|48.13|46.13|48.13|46.13|48.13|46.13|48.13|46.13|0
1654003160000|2022-05-31 13:19:20|48.2|46.2|48.2|46.2|48.2|46.2|48.2|46.2|0
1654003170000|2022-05-31 13:19:30|48.28|46.28|48.28|46.28|48.28|46.28|48.24|46.24|0
1654003180000|2022-05-31 13:19:40|48.2|46.2|48.06|46.06|48.2|46.2|47.99|45.99|0
1654003190000|2022-05-31 13:19:50|47.99|45.99|47.99|45.99|47.99|45.99|47.99|45.99|0
1654003200000|2022-05-31 13:20:00|48.06|46.06|48.1|46.1|48.13|46.13|48.06|46.06|0
1654003210000|2022-05-31 13:20:10|48.13|46.13|48.35|46.35|48.35|46.35|48.13|46.13|0
1654003220000|2022-05-31 13:20:20|48.31|46.31|48.03|46.03|48.31|46.31|48.03|46.03|0
1654003230000|2022-05-31 13:20:30|47.99|45.99|47.92|45.92|47.99|45.99|47.92|45.92|0
1654003240000|2022-05-31 13:20:40|47.85|45.85|47.85|45.85|47.85|45.85|47.85|45.85|0
1654003250000|2022-05-31 13:20:50|47.92|45.92|47.77|45.77|47.92|45.92|47.77|45.77|0
1654003260000|2022-05-31 13:21:00|47.84|45.84|47.84|45.84|47.84|45.84|47.84|45.84|0
1654003270000|2022-05-31 13:21:10|47.81|45.81|47.49|45.49|47.81|45.81|47.49|45.49|0
1654003280000|2022-05-31 13:21:20|47.42|45.42|47.35|45.35|47.42|45.42|47.31|45.31|0
1654003290000|2022-05-31 13:21:30|47.39|45.39|47.35|45.35|47.42|45.42|47.28|45.28|0
1654003300000|2022-05-31 13:21:40|47.21|45.21|47.35|45.35|47.35|45.35|47.21|45.21|0
1654003310000|2022-05-31 13:21:50|47.42|45.42|47.63|45.63|47.63|45.63|47.42|45.42|0
1654003320000|2022-05-31 13:22:00|47.56|45.56|47.63|45.63|47.63|45.63|47.49|45.49|0
1654003330000|2022-05-31 13:22:10|47.35|45.35|47.28|45.28|47.49|45.49|47.28|45.28|0
1654003340000|2022-05-31 13:22:20|47.21|45.21|47.49|45.49|47.49|45.49|47.21|45.21|0
1654003350000|2022-05-31 13:22:30|47.35|45.35|47.49|45.49|47.52|45.52|47.35|45.35|0
1654003360000|2022-05-31 13:22:40|47.35|45.35|47.42|45.42|47.42|45.42|47.28|45.28|0
1654003370000|2022-05-31 13:22:50|47.35|45.35|47.35|45.35|47.35|45.35|47.35|45.35|0
1654003380000|2022-05-31 13:23:00|47.42|45.42|47.49|45.49|47.49|45.49|47.42|45.42|0
1654003390000|2022-05-31 13:23:10|47.56|45.56|47.49|45.49|47.56|45.56|47.49|45.49|0
1654003400000|2022-05-31 13:23:20|47.56|45.56|47.35|45.35|47.56|45.56|47.35|45.35|0
1654003410000|2022-05-31 13:23:30|47.31|45.31|47.34|45.34|47.34|45.34|47.31|45.31|0
1654003420000|2022-05-31 13:23:40|47.27|45.27|47.42|45.42|47.42|45.42|47.27|45.27|0
1654003430000|2022-05-31 13:23:50|47.41|45.41|47.56|45.56|47.56|45.56|47.41|45.41|0
1654003440000|2022-05-31 13:24:00|47.49|45.49|47.41|45.41|47.49|45.49|47.41|45.41|0
1654003450000|2022-05-31 13:24:10|47.45|45.45|47.48|45.48|47.48|45.48|47.45|45.45|0
1654003460000|2022-05-31 13:24:20|47.56|45.56|47.56|45.56|47.7|45.7|47.56|45.56|0
1654003470000|2022-05-31 13:24:30|47.7|45.7|47.66|45.66|47.7|45.7|47.66|45.66|0
1654003480000|2022-05-31 13:24:40|47.63|45.63|47.59|45.59|47.63|45.63|47.59|45.59|0
1654003490000|2022-05-31 13:24:50|47.63|45.63|47.41|45.41|47.63|45.63|47.41|45.41|0
1654003500000|2022-05-31 13:25:00|47.48|45.48|47.45|45.45|47.55|45.55|47.45|45.45|0
1654003510000|2022-05-31 13:25:10|47.34|45.34|47.06|45.06|47.34|45.34|47.06|45.06|0
1654003520000|2022-05-31 13:25:20|47.13|45.13|46.71|44.71|47.13|45.13|46.71|44.71|0
1654003530000|2022-05-31 13:25:30|46.78|44.78|46.57|44.57|46.82|44.82|46.57|44.57|0
1654003540000|2022-05-31 13:25:40|46.71|44.71|46.57|44.57|46.78|44.78|46.57|44.57|0
1654003550000|2022-05-31 13:25:50|46.64|44.64|46.5|44.5|46.64|44.64|46.5|44.5|0
1654003560000|2022-05-31 13:26:00|46.4|44.4|46.68|44.68|46.71|44.71|46.4|44.4|0
1654003570000|2022-05-31 13:26:10|46.78|44.78|46.78|44.78|46.78|44.78|46.71|44.71|0
1654003580000|2022-05-31 13:26:20|46.75|44.75|46.64|44.64|46.75|44.75|46.64|44.64|0
1654003590000|2022-05-31 13:26:30|46.71|44.71|46.71|44.71|46.85|44.85|46.71|44.71|0
1654003600000|2022-05-31 13:26:40|46.74|44.74|46.71|44.71|46.85|44.85|46.71|44.71|0
1654003610000|2022-05-31 13:26:50|46.64|44.64|46.29|44.29|46.64|44.64|46.29|44.29|0
1654003620000|2022-05-31 13:27:00|46.36|44.36|46.33|44.33|46.43|44.43|46.33|44.33|0
1654003630000|2022-05-31 13:27:10|46.22|44.22|46.15|44.15|46.22|44.22|46.15|44.15|0
1654003640000|2022-05-31 13:27:20|46.29|44.29|46.22|44.22|46.29|44.29|46.22|44.22|0
1654003650000|2022-05-31 13:27:30|46.15|44.15|46.29|44.29|46.36|44.36|46.15|44.15|0
1654003660000|2022-05-31 13:27:40|46.15|44.15|46.01|44.01|46.15|44.15|46.01|44.01|0
1654003670000|2022-05-31 13:27:50|45.81|43.81|45.74|43.74|45.81|43.81|45.74|43.74|0
1654003680000|2022-05-31 13:28:00|46.05|44.05|46.15|44.15|46.22|44.22|46.05|44.05|0
1654003690000|2022-05-31 13:28:10|46.08|44.08|46.12|44.12|46.15|44.15|46.08|44.08|0
1654003700000|2022-05-31 13:28:20|46.08|44.08|46.15|44.15|46.19|44.19|46.08|44.08|0
1654003710000|2022-05-31 13:28:30|46.19|44.19|46.5|44.5|46.5|44.5|46.19|44.19|0
1654003720000|2022-05-31 13:28:40|46.36|44.36|46.36|44.36|46.39|44.39|46.36|44.36|0
1654003730000|2022-05-31 13:28:50|46.43|44.43|46.43|44.43|46.43|44.43|46.36|44.36|0
1654003740000|2022-05-31 13:29:00|46.5|44.5|46.22|44.22|46.5|44.5|46.22|44.22|0
1654003750000|2022-05-31 13:29:10|46.5|44.5|46.36|44.36|46.5|44.5|46.36|44.36|0
1654003760000|2022-05-31 13:29:20|46.43|44.43|46.6|44.6|46.6|44.6|46.43|44.43|0
1654003770000|2022-05-31 13:29:30|46.84|44.84|46.77|44.77|46.84|44.84|46.77|44.77|0
1654003780000|2022-05-31 13:29:40|46.74|44.74|46.67|44.67|46.74|44.74|46.56|44.56|0
1654003790000|2022-05-31 13:29:50|46.74|44.74|46.84|44.84|46.84|44.84|46.74|44.74|0
1654003800000|2022-05-31 13:30:00|47.19|45.19|46.77|44.77|47.19|45.19|46.77|44.77|0
1654003810000|2022-05-31 13:30:10|46.39|44.39|46.49|44.49|46.7|44.7|46.39|44.39|0
1654003820000|2022-05-31 13:30:20|46.35|44.35|46.12|44.12|48.03|46.03|46.12|44.12|0
1654003830000|2022-05-31 13:30:30|46.15|44.15|46.75|44.75|46.75|44.75|46.08|44.08|0
1654003840000|2022-05-31 13:30:40|46.47|44.47|46.4|44.4|46.61|44.61|46.3|44.3|0
1654003850000|2022-05-31 13:30:50|46.54|44.54|46.61|44.61|46.61|44.61|46.47|44.47|0
1654003860000|2022-05-31 13:31:00|46.75|44.75|46.33|44.33|46.75|44.75|46.33|44.33|0
1654003870000|2022-05-31 13:31:10|46.61|44.61|46.82|44.82|46.82|44.82|46.61|44.61|0
1654003880000|2022-05-31 13:31:20|46.89|44.89|47.38|45.38|47.38|45.38|46.89|44.89|0
1654003890000|2022-05-31 13:31:30|47.67|45.67|48.02|46.02|48.02|46.02|47.56|45.56|0
1654003900000|2022-05-31 13:31:40|47.95|45.95|47.52|45.52|47.95|45.95|47.52|45.52|0
1654003910000|2022-05-31 13:31:50|47.88|45.88|48.02|46.02|48.02|46.02|47.88|45.88|0
1654003920000|2022-05-31 13:32:00|47.95|45.95|47.77|45.77|48.09|46.09|47.77|45.77|0
1654003930000|2022-05-31 13:32:10|48.45|46.45|49.54|47.54|49.54|47.54|48.45|46.45|0
1654003940000|2022-05-31 13:32:20|49.69|47.69|49.61|47.61|49.76|47.76|49.61|47.61|0
1654003950000|2022-05-31 13:32:30|49.91|47.91|50.76|48.76|50.76|48.76|49.91|47.91|0
1654003960000|2022-05-31 13:32:40|50.57|48.57|50.57|48.57|50.87|48.87|50.57|48.57|0
1654003970000|2022-05-31 13:32:50|50.65|48.65|50.24|48.24|50.65|48.65|49.98|47.98|0
1654003980000|2022-05-31 13:33:00|50.05|48.05|50.87|48.87|50.87|48.87|50.05|48.05|0
1654003990000|2022-05-31 13:33:10|51.25|49.25|51.85|49.85|51.85|49.85|51.25|49.25|0
1654004000000|2022-05-31 13:33:20|52.08|50.08|52.54|50.54|52.65|50.65|52.08|50.08|0
1654004010000|2022-05-31 13:33:30|52.15|50.15|52|50|52.15|50.15|51.62|49.62|0
1654004020000|2022-05-31 13:33:40|52.23|50.23|52.08|50.08|52.23|50.23|51.85|49.85|0
1654004030000|2022-05-31 13:33:50|52.38|50.38|52.69|50.69|52.77|50.77|52.38|50.38|0
1654004040000|2022-05-31 13:34:00|52.61|50.61|53|51|53|51|52.61|50.61|0
1654004050000|2022-05-31 13:34:10|52.84|50.84|52.46|50.46|52.84|50.84|52.46|50.46|0
1654004060000|2022-05-31 13:34:20|52.42|50.42|52.69|50.69|52.69|50.69|52.42|50.42|0
1654004070000|2022-05-31 13:34:30|52.92|50.92|52.92|50.92|53|51|52.92|50.92|0
1654004080000|2022-05-31 13:34:40|52.84|50.84|52.8|50.8|52.84|50.84|52.8|50.8|0
1654004090000|2022-05-31 13:34:50|52.76|50.76|53.07|51.07|53.07|51.07|52.76|50.76|0
1654004100000|2022-05-31 13:35:00|53.38|51.38|53.3|51.3|53.38|51.38|52.84|50.84|0
1654004110000|2022-05-31 13:35:10|53.07|51.07|52.76|50.76|53.07|51.07|52.76|50.76|0
1654004120000|2022-05-31 13:35:20|52.8|50.8|52.92|50.92|52.92|50.92|52.46|50.46|0
1654004130000|2022-05-31 13:35:30|52.61|50.61|51.92|49.92|52.61|50.61|51.85|49.85|0
1654004140000|2022-05-31 13:35:40|52.23|50.23|52.46|50.46|52.61|50.61|52.23|50.23|0
1654004150000|2022-05-31 13:35:50|52.53|50.53|52.49|50.49|52.53|50.53|52.3|50.3|0
1654004160000|2022-05-31 13:36:00|52.57|50.57|52.68|50.68|52.84|50.84|52.38|50.38|0
1654004170000|2022-05-31 13:36:10|52.84|50.84|53.15|51.15|53.15|51.15|52.84|50.84|0
1654004180000|2022-05-31 13:36:20|52.92|50.92|52.65|50.65|52.92|50.92|52.65|50.65|0
1654004190000|2022-05-31 13:36:30|52.68|50.68|52.53|50.53|52.8|50.8|52.53|50.53|0
1654004200000|2022-05-31 13:36:40|52.38|50.38|52.68|50.68|52.68|50.68|52.3|50.3|0
1654004210000|2022-05-31 13:36:50|52.91|50.91|52.88|50.88|52.99|50.99|52.84|50.84|0
1654004220000|2022-05-31 13:37:00|53.19|51.19|53.69|51.69|53.69|51.69|53.19|51.19|0
1654004230000|2022-05-31 13:37:10|53.85|51.85|53.61|51.61|54.16|52.16|52.35|50.35|0
1654004240000|2022-05-31 13:37:20|53.77|51.77|52.93|50.93|53.84|51.84|52.93|50.93|0
1654004250000|2022-05-31 13:37:30|53.04|51.04|52.92|50.92|53.12|51.12|52.92|50.92|0
1654004260000|2022-05-31 13:37:40|52.76|50.76|52.88|50.88|52.88|50.88|52.76|50.76|0
1654004270000|2022-05-31 13:37:50|52.84|50.84|53.31|51.31|53.31|51.31|52.84|50.84|0
1654004280000|2022-05-31 13:38:00|53.23|51.23|53.46|51.46|53.46|51.46|53.23|51.23|0
1654004290000|2022-05-31 13:38:10|53.35|51.35|52.76|50.76|53.35|51.35|52.76|50.76|0
1654004300000|2022-05-31 13:38:20|52.6|50.6|52.84|50.84|52.84|50.84|52.6|50.6|0
1654004310000|2022-05-31 13:38:30|52.92|50.92|53.31|51.31|53.31|51.31|52.76|50.76|0
1654004320000|2022-05-31 13:38:40|53.46|51.46|53.7|51.7|53.7|51.7|53.46|51.46|0
1654004330000|2022-05-31 13:38:50|54.01|52.01|53.78|51.78|54.01|52.01|53.74|51.74|0
1654004340000|2022-05-31 13:39:00|53.85|51.85|53.62|51.62|53.85|51.85|53.62|51.62|0
1654004350000|2022-05-31 13:39:10|53.46|51.46|52.84|50.84|53.46|51.46|52.84|50.84|0
1654004360000|2022-05-31 13:39:20|52.91|50.91|53.38|51.38|53.38|51.38|52.91|50.91|0
1654004370000|2022-05-31 13:39:30|52.91|50.91|53.23|51.23|53.23|51.23|52.91|50.91|0
1654004380000|2022-05-31 13:39:40|53.15|51.15|53.22|51.22|53.46|51.46|53.15|51.15|0
1654004390000|2022-05-31 13:39:50|53.3|51.3|53.3|51.3|53.42|51.42|53.3|51.3|0
1654004400000|2022-05-31 13:40:00|53.93|51.93|54.01|52.01|54.01|52.01|53.74|51.74|0
1654004410000|2022-05-31 13:40:10|54.09|52.09|53.93|51.93|54.09|52.09|53.89|51.89|0
1654004420000|2022-05-31 13:40:20|54.13|52.13|54.33|52.33|54.33|52.33|53.97|51.97|0
1654004430000|2022-05-31 13:40:30|54.41|52.41|54.57|52.57|54.65|52.65|54.33|52.33|0
1654004440000|2022-05-31 13:40:40|54.49|52.49|54.65|52.65|54.65|52.65|54.41|52.41|0
1654004450000|2022-05-31 13:40:50|54.8|52.8|55.13|53.13|55.13|53.13|54.8|52.8|0
1654004460000|2022-05-31 13:41:00|54.77|52.77|54.53|52.53|54.88|52.88|54.53|52.53|0
1654004470000|2022-05-31 13:41:10|54.41|52.41|54.48|52.48|54.64|52.64|54.41|52.41|0
1654004480000|2022-05-31 13:41:20|54.72|52.72|54.88|52.88|54.88|52.88|54.45|52.45|0
1654004490000|2022-05-31 13:41:30|54.96|52.96|54.96|52.96|55.04|53.04|54.88|52.88|0
1654004500000|2022-05-31 13:41:40|54.8|52.8|54.64|52.64|54.84|52.84|54.64|52.64|0
1654004510000|2022-05-31 13:41:50|54.84|52.84|54.72|52.72|54.88|52.88|54.45|52.45|0
1654004520000|2022-05-31 13:42:00|54.76|52.76|54.72|52.72|54.76|52.76|54.56|52.56|0
1654004530000|2022-05-31 13:42:10|54.56|52.56|54.4|52.4|54.56|52.56|54.4|52.4|0
1654004540000|2022-05-31 13:42:20|54.52|52.52|54.8|52.8|54.8|52.8|54.52|52.52|0
1654004550000|2022-05-31 13:42:30|54.64|52.64|54.88|52.88|54.88|52.88|54.64|52.64|0
1654004560000|2022-05-31 13:42:40|55.08|53.08|55.44|53.44|55.44|53.44|55.08|53.08|0
1654004570000|2022-05-31 13:42:50|55.52|53.52|55.73|53.73|55.73|53.73|55.52|53.52|0
1654004580000|2022-05-31 13:43:00|55.69|53.69|55.44|53.44|55.69|53.69|55.44|53.44|0
1654004590000|2022-05-31 13:43:10|55.12|53.12|55.52|53.52|55.6|53.6|55.12|53.12|0
1654004600000|2022-05-31 13:43:20|55.44|53.44|55.6|53.6|55.6|53.6|55.44|53.44|0
1654004610000|2022-05-31 13:43:30|55.68|53.68|55.6|53.6|55.73|53.73|55.6|53.6|0
1654004620000|2022-05-31 13:43:40|55.77|53.77|55.36|53.36|55.77|53.77|55.36|53.36|0
1654004630000|2022-05-31 13:43:50|55.44|53.44|55.52|53.52|55.52|53.52|55.28|53.28|0
1654004640000|2022-05-31 13:44:00|55.28|53.28|55.16|53.16|55.28|53.28|55.16|53.16|0
1654004650000|2022-05-31 13:44:10|55.08|53.08|55.28|53.28|55.36|53.36|55.08|53.08|0
1654004660000|2022-05-31 13:44:20|55.44|53.44|55.36|53.36|55.6|53.6|55.28|53.28|0
1654004670000|2022-05-31 13:44:30|55.28|53.28|55.32|53.32|55.36|53.36|55.28|53.28|0
1654004680000|2022-05-31 13:44:40|55.12|53.12|55.24|53.24|55.28|53.28|55.08|53.08|0
1654004690000|2022-05-31 13:44:50|55.28|53.28|55.04|53.04|55.28|53.28|55.04|53.04|0
1654004700000|2022-05-31 13:45:00|54.32|52.32|53.76|51.76|54.32|52.32|53.76|51.76|0
1654004710000|2022-05-31 13:45:10|54.32|52.32|54.71|52.71|55.11|53.11|54.32|52.32|0
1654004720000|2022-05-31 13:45:20|54.79|52.79|54.39|52.39|54.79|52.79|54.39|52.39|0
1654004730000|2022-05-31 13:45:30|54.24|52.24|53.77|51.77|54.24|52.24|53.77|51.77|0
1654004740000|2022-05-31 13:45:40|54.08|52.08|53.45|51.45|54.08|52.08|53.45|51.45|0
1654004750000|2022-05-31 13:45:50|53.69|51.69|53.69|51.69|53.69|51.69|53.53|51.53|0
1654004760000|2022-05-31 13:46:00|53.77|51.77|53.45|51.45|53.77|51.77|53.45|51.45|0
1654004770000|2022-05-31 13:46:10|53.61|51.61|53.34|51.34|53.61|51.61|53.3|51.3|0
1654004780000|2022-05-31 13:46:20|53.61|51.61|53.22|51.22|53.61|51.61|53.22|51.22|0
1654004790000|2022-05-31 13:46:30|53.26|51.26|53.3|51.3|53.38|51.38|53.14|51.14|0
1654004800000|2022-05-31 13:46:40|53.37|51.37|53.37|51.37|53.45|51.45|53.3|51.3|0
1654004810000|2022-05-31 13:46:50|53.14|51.14|53.84|51.84|53.84|51.84|53.14|51.14|0
1654004820000|2022-05-31 13:47:00|53.88|51.88|53.69|51.69|53.88|51.88|53.69|51.69|0
1654004830000|2022-05-31 13:47:10|54.08|52.08|54.55|52.55|54.55|52.55|54.08|52.08|0
1654004840000|2022-05-31 13:47:20|54.71|52.71|54.23|52.23|54.71|52.71|54.23|52.23|0
1654004850000|2022-05-31 13:47:30|54.15|52.15|53.84|51.84|54.15|52.15|53.68|51.68|0
1654004860000|2022-05-31 13:47:40|53.68|51.68|54.15|52.15|54.15|52.15|53.61|51.61|0
1654004870000|2022-05-31 13:47:50|54.31|52.31|53.92|51.92|54.39|52.39|53.92|51.92|0
1654004880000|2022-05-31 13:48:00|54.08|52.08|54|52|54.15|52.15|54|52|0
1654004890000|2022-05-31 13:48:10|53.68|51.68|53.92|51.92|53.92|51.92|53.68|51.68|0
1654004900000|2022-05-31 13:48:20|53.96|51.96|54.31|52.31|54.31|52.31|53.96|51.96|0
1654004910000|2022-05-31 13:48:30|54.51|52.51|54.71|52.71|54.71|52.71|54.43|52.43|0
1654004920000|2022-05-31 13:48:40|54.94|52.94|54.86|52.86|54.94|52.94|54.86|52.86|0
1654004930000|2022-05-31 13:48:50|55.02|53.02|55.02|53.02|55.14|53.14|54.94|52.94|0
1654004940000|2022-05-31 13:49:00|55.26|53.26|54.51|52.51|55.26|53.26|54.47|52.47|0
1654004950000|2022-05-31 13:49:10|54.7|52.7|55.18|53.18|55.18|53.18|54.7|52.7|0
1654004960000|2022-05-31 13:49:20|55.02|53.02|55.18|53.18|55.18|53.18|54.78|52.78|0
1654004970000|2022-05-31 13:49:30|55.34|53.34|55.38|53.38|55.38|53.38|55.34|53.34|0
1654004980000|2022-05-31 13:49:40|55.34|53.34|55.66|53.66|55.66|53.66|55.02|53.02|0
1654004990000|2022-05-31 13:49:50|55.5|53.5|55.74|53.74|55.74|53.74|55.5|53.5|0
1654005000000|2022-05-31 13:50:00|55.5|53.5|55.58|53.58|55.58|53.58|55.42|53.42|0
1654005010000|2022-05-31 13:50:10|55.42|53.42|54.86|52.86|55.42|53.42|54.86|52.86|0
1654005020000|2022-05-31 13:50:20|54.54|52.54|55.18|53.18|55.18|53.18|54.54|52.54|0
1654005030000|2022-05-31 13:50:30|54.86|52.86|54.78|52.78|54.9|52.9|54.78|52.78|0
1654005040000|2022-05-31 13:50:40|54.66|52.66|53.76|51.76|54.66|52.66|53.76|51.76|0
1654005050000|2022-05-31 13:50:50|53.99|51.99|53.44|51.44|53.99|51.99|53.44|51.44|0
1654005060000|2022-05-31 13:51:00|53.83|51.83|54.31|52.31|54.31|52.31|53.83|51.83|0
1654005070000|2022-05-31 13:51:10|54.54|52.54|54.7|52.7|54.7|52.7|54.46|52.46|0
1654005080000|2022-05-31 13:51:20|54.5|52.5|54.31|52.31|54.62|52.62|54.31|52.31|0
1654005090000|2022-05-31 13:51:30|54.3|52.3|53.91|51.91|54.3|52.3|53.91|51.91|0
1654005100000|2022-05-31 13:51:40|53.68|51.68|53.83|51.83|53.83|51.83|53.44|51.44|0
1654005110000|2022-05-31 13:51:50|53.99|51.99|53.99|51.99|54.3|52.3|53.99|51.99|0
1654005120000|2022-05-31 13:52:00|54.07|52.07|53.91|51.91|54.07|52.07|53.67|51.67|0
1654005130000|2022-05-31 13:52:10|53.99|51.99|53.91|51.91|54.07|52.07|53.83|51.83|0
1654005140000|2022-05-31 13:52:20|53.6|51.6|54.07|52.07|54.11|52.11|53.6|51.6|0
1654005150000|2022-05-31 13:52:30|53.99|51.99|53.83|51.83|54.15|52.15|53.83|51.83|0
1654005160000|2022-05-31 13:52:40|54.07|52.07|54.62|52.62|54.62|52.62|54.03|52.03|0
1654005170000|2022-05-31 13:52:50|54.38|52.38|54.54|52.54|54.62|52.62|54.38|52.38|0
1654005180000|2022-05-31 13:53:00|54.5|52.5|54.46|52.46|54.54|52.54|54.3|52.3|0
1654005190000|2022-05-31 13:53:10|54.7|52.7|54.7|52.7|54.78|52.78|54.7|52.7|0
1654005200000|2022-05-31 13:53:20|54.62|52.62|54.7|52.7|54.7|52.7|54.38|52.38|0
1654005210000|2022-05-31 13:53:30|54.54|52.54|54.54|52.54|54.54|52.54|54.38|52.38|0
1654005220000|2022-05-31 13:53:40|54.06|52.06|53.52|51.52|54.06|52.06|53.52|51.52|0
1654005230000|2022-05-31 13:53:50|53.4|51.4|53.44|51.44|53.52|51.52|53.4|51.4|0
1654005240000|2022-05-31 13:54:00|53.51|51.51|53.44|51.44|53.51|51.51|53.4|51.4|0
1654005250000|2022-05-31 13:54:10|52.89|50.89|53.51|51.51|53.51|51.51|52.89|50.89|0
1654005260000|2022-05-31 13:54:20|53.05|51.05|52.66|50.66|53.05|51.05|52.51|50.51|0
1654005270000|2022-05-31 13:54:30|52.81|50.81|53.12|51.12|53.12|51.12|52.81|50.81|0
1654005280000|2022-05-31 13:54:40|53.16|51.16|52.89|50.89|53.44|51.44|52.89|50.89|0
1654005290000|2022-05-31 13:54:50|52.81|50.81|53.2|51.2|53.2|51.2|52.81|50.81|0
1654005300000|2022-05-31 13:55:00|53.12|51.12|53.2|51.2|53.2|51.2|53.05|51.05|0
1654005310000|2022-05-31 13:55:10|52.89|50.89|53.09|51.09|53.12|51.12|52.89|50.89|0
1654005320000|2022-05-31 13:55:20|52.81|50.81|52.81|50.81|52.97|50.97|52.81|50.81|0
1654005330000|2022-05-31 13:55:30|52.97|50.97|52.12|50.12|52.97|50.97|52.12|50.12|0
1654005340000|2022-05-31 13:55:40|51.89|49.89|51.81|49.81|51.97|49.97|51.81|49.81|0
1654005350000|2022-05-31 13:55:50|52.2|50.2|52.2|50.2|52.5|50.5|52.2|50.2|0
1654005360000|2022-05-31 13:56:00|52.58|50.58|52.35|50.35|52.58|50.58|52.35|50.35|0
1654005370000|2022-05-31 13:56:10|52.27|50.27|51.97|49.97|52.27|50.27|51.81|49.81|0
1654005380000|2022-05-31 13:56:20|52.2|50.2|50.89|48.89|52.2|50.2|50.89|48.89|0
1654005390000|2022-05-31 13:56:30|50.74|48.74|51.42|49.42|51.42|49.42|50.74|48.74|0
1654005400000|2022-05-31 13:56:40|51.5|49.5|51.34|49.34|51.5|49.5|51.19|49.19|0
1654005410000|2022-05-31 13:56:50|51.65|49.65|50.96|48.96|51.65|49.65|50.96|48.96|0
1654005420000|2022-05-31 13:57:00|50.74|48.74|50.7|48.7|50.74|48.74|50.59|48.59|0
1654005430000|2022-05-31 13:57:10|50.74|48.74|50.7|48.7|50.74|48.74|50.66|48.66|0
1654005440000|2022-05-31 13:57:20|50.96|48.96|51.34|49.34|51.34|49.34|50.96|48.96|0
1654005450000|2022-05-31 13:57:30|51.04|49.04|51.27|49.27|51.27|49.27|50.96|48.96|0
1654005460000|2022-05-31 13:57:40|51.08|49.08|51.27|49.27|51.34|49.34|51.08|49.08|0
1654005470000|2022-05-31 13:57:50|50.96|48.96|50.89|48.89|51.04|49.04|50.89|48.89|0
1654005480000|2022-05-31 13:58:00|50.96|48.96|50.96|48.96|51.11|49.11|50.96|48.96|0
1654005490000|2022-05-31 13:58:10|51.11|49.11|51.57|49.57|51.57|49.57|51.11|49.11|0
1654005500000|2022-05-31 13:58:20|51.65|49.65|52.07|50.07|52.07|50.07|51.65|49.65|0
1654005510000|2022-05-31 13:58:30|52.03|50.03|52.03|50.03|52.26|50.26|51.99|49.99|0
1654005520000|2022-05-31 13:58:40|51.95|49.95|52.22|50.22|52.22|50.22|51.87|49.87|0
1654005530000|2022-05-31 13:58:50|52.34|50.34|52.38|50.38|52.38|50.38|52.03|50.03|0
1654005540000|2022-05-31 13:59:00|52.57|50.57|52.34|50.34|52.57|50.57|52.34|50.34|0
1654005550000|2022-05-31 13:59:10|52.3|50.3|52.53|50.53|52.68|50.68|52.3|50.3|0
1654005560000|2022-05-31 13:59:20|52.72|50.72|52.68|50.68|52.88|50.88|52.68|50.68|0
1654005570000|2022-05-31 13:59:30|52.37|50.37|51.99|49.99|52.37|50.37|51.99|49.99|0
1654005580000|2022-05-31 13:59:40|51.76|49.76|51.91|49.91|52.1|50.1|51.76|49.76|0
1654005590000|2022-05-31 13:59:50|52.07|50.07|52.53|50.53|52.53|50.53|51.95|49.95|0
1654005600000|2022-05-31 14:00:00|52.68|50.68|52.41|50.41|52.68|50.68|52.14|50.14|0
1654005610000|2022-05-31 14:00:10|52.37|50.37|52.53|50.53|52.84|50.84|52.1|50.1|0
1654005620000|2022-05-31 14:00:20|52.61|50.61|52.18|50.18|52.61|50.61|51.87|49.87|0
1654005630000|2022-05-31 14:00:30|51.56|49.56|52.56|50.56|52.56|50.56|51.49|49.49|0
1654005640000|2022-05-31 14:00:40|52.8|50.8|52.49|50.49|52.84|50.84|52.22|50.22|0
1654005650000|2022-05-31 14:00:50|52.41|50.41|52.33|50.33|52.49|50.49|52.33|50.33|0
1654005660000|2022-05-31 14:01:00|52.41|50.41|52.49|50.49|52.64|50.64|52.41|50.41|0
1654005670000|2022-05-31 14:01:10|52.87|50.87|53.19|51.19|53.19|51.19|52.87|50.87|0
1654005680000|2022-05-31 14:01:20|53.5|51.5|53.81|51.81|53.81|51.81|53.5|51.5|0
1654005690000|2022-05-31 14:01:30|54.05|52.05|53.81|51.81|54.05|52.05|53.81|51.81|0
1654005700000|2022-05-31 14:01:40|53.97|51.97|53.97|51.97|53.97|51.97|53.89|51.89|0
1654005710000|2022-05-31 14:01:50|54.21|52.21|54.29|52.29|54.45|52.45|54.21|52.21|0
1654005720000|2022-05-31 14:02:00|53.89|51.89|52.79|50.79|53.89|51.89|52.79|50.79|0
1654005730000|2022-05-31 14:02:10|53.18|51.18|52.95|50.95|53.18|51.18|52.95|50.95|0
1654005740000|2022-05-31 14:02:20|53.18|51.18|52.48|50.48|53.18|51.18|52.48|50.48|0
1654005750000|2022-05-31 14:02:30|52.21|50.21|52.56|50.56|52.56|50.56|52.21|50.21|0
1654005760000|2022-05-31 14:02:40|52.95|50.95|52.79|50.79|52.95|50.95|52.79|50.79|0
1654005770000|2022-05-31 14:02:50|52.72|50.72|52.79|50.79|52.79|50.79|52.72|50.72|0
1654005780000|2022-05-31 14:03:00|52.87|50.87|52.68|50.68|53.03|51.03|52.68|50.68|0
1654005790000|2022-05-31 14:03:10|53.18|51.18|53.03|51.03|53.18|51.18|53.03|51.03|0
1654005800000|2022-05-31 14:03:20|53.26|51.26|53.34|51.34|53.34|51.34|53.18|51.18|0
1654005810000|2022-05-31 14:03:30|53.57|51.57|52.87|50.87|53.57|51.57|52.87|50.87|0
1654005820000|2022-05-31 14:03:40|53.1|51.1|53.34|51.34|53.34|51.34|53.03|51.03|0
1654005830000|2022-05-31 14:03:50|52.87|50.87|52.79|50.79|52.87|50.87|52.64|50.64|0
1654005840000|2022-05-31 14:04:00|53.18|51.18|53.69|51.69|53.69|51.69|52.95|50.95|0
1654005850000|2022-05-31 14:04:10|53.89|51.89|54.2|52.2|54.2|52.2|53.65|51.65|0
1654005860000|2022-05-31 14:04:20|54.36|52.36|54.68|52.68|54.68|52.68|54.36|52.36|0
1654005870000|2022-05-31 14:04:30|54.6|52.6|54.84|52.84|54.84|52.84|54.6|52.6|0
1654005880000|2022-05-31 14:04:40|54.88|52.88|54.84|52.84|54.88|52.88|54.76|52.76|0
1654005890000|2022-05-31 14:04:50|54.92|52.92|55.32|53.32|55.32|53.32|54.92|52.92|0
1654005900000|2022-05-31 14:05:00|55.24|53.24|54.6|52.6|55.24|53.24|54.6|52.6|0
1654005910000|2022-05-31 14:05:10|54.84|52.84|55.16|53.16|55.16|53.16|54.6|52.6|0
1654005920000|2022-05-31 14:05:20|55.04|53.04|54.68|52.68|55.04|53.04|54.68|52.68|0
1654005930000|2022-05-31 14:05:30|54.84|52.84|55.24|53.24|55.24|53.24|54.84|52.84|0
1654005940000|2022-05-31 14:05:40|55.32|53.32|55.56|53.56|55.56|53.56|55.24|53.24|0
1654005950000|2022-05-31 14:05:50|55.48|53.48|55|53|55.48|53.48|55|53|0
1654005960000|2022-05-31 14:06:00|54.84|52.84|55.32|53.32|55.32|53.32|54.84|52.84|0
1654005970000|2022-05-31 14:06:10|55.08|53.08|55.08|53.08|55.24|53.24|55.08|53.08|0
1654005980000|2022-05-31 14:06:20|55.16|53.16|55.08|53.08|55.16|53.16|55.08|53.08|0
1654005990000|2022-05-31 14:06:30|55.48|53.48|55.6|53.6|55.6|53.6|55.32|53.32|0
1654006000000|2022-05-31 14:06:40|55.56|53.56|55.32|53.32|55.6|53.6|55.32|53.32|0
1654006010000|2022-05-31 14:06:50|55.56|53.56|55.32|53.32|55.56|53.56|55.32|53.32|0
1654006020000|2022-05-31 14:07:00|55.16|53.16|54.36|52.36|55.16|53.16|54.36|52.36|0
1654006030000|2022-05-31 14:07:10|54.28|52.28|54.12|52.12|54.28|52.28|54.12|52.12|0
1654006040000|2022-05-31 14:07:20|53.88|51.88|53.72|51.72|54.16|52.16|53.72|51.72|0
1654006050000|2022-05-31 14:07:30|53.49|51.49|53.8|51.8|53.96|51.96|53.49|51.49|0
1654006060000|2022-05-31 14:07:40|54.04|52.04|53.57|51.57|54.04|52.04|53.57|51.57|0
1654006070000|2022-05-31 14:07:50|53.64|51.64|54|52|54|52|53.64|51.64|0
1654006080000|2022-05-31 14:08:00|53.88|51.88|53.64|51.64|53.88|51.88|53.64|51.64|0
1654006090000|2022-05-31 14:08:10|53.49|51.49|53.57|51.57|53.57|51.57|53.49|51.49|0
1654006100000|2022-05-31 14:08:20|53.84|51.84|54.12|52.12|54.12|52.12|53.84|51.84|0
1654006110000|2022-05-31 14:08:30|53.96|51.96|54.51|52.51|54.51|52.51|53.96|51.96|0
1654006120000|2022-05-31 14:08:40|54.59|52.59|54.75|52.75|54.75|52.75|54.51|52.51|0
1654006130000|2022-05-31 14:08:50|54.91|52.91|54.59|52.59|54.96|52.96|54.59|52.59|0
1654006140000|2022-05-31 14:09:00|55.07|53.07|54.91|52.91|55.07|53.07|54.83|52.83|0
1654006150000|2022-05-31 14:09:10|54.99|52.99|55.07|53.07|55.15|53.15|54.99|52.99|0
1654006160000|2022-05-31 14:09:20|54.99|52.99|55.23|53.23|55.39|53.39|54.99|52.99|0
1654006170000|2022-05-31 14:09:30|55.31|53.31|54.91|52.91|55.48|53.48|54.91|52.91|0
1654006180000|2022-05-31 14:09:40|54.75|52.75|55.23|53.23|55.23|53.23|54.75|52.75|0
1654006190000|2022-05-31 14:09:50|55.88|53.88|56.29|54.29|56.29|54.29|55.8|53.8|0
1654006200000|2022-05-31 14:10:00|56.45|54.45|55.72|53.72|56.45|54.45|55.72|53.72|0
1654006210000|2022-05-31 14:10:10|55.31|53.31|55.55|53.55|55.55|53.55|55.31|53.31|0
1654006220000|2022-05-31 14:10:20|55.72|53.72|55.55|53.55|55.72|53.72|55.47|53.47|0
1654006230000|2022-05-31 14:10:30|55.72|53.72|55.76|53.76|56.04|54.04|55.72|53.72|0
1654006240000|2022-05-31 14:10:40|55.8|53.8|56.04|54.04|56.04|54.04|55.72|53.72|0
1654006250000|2022-05-31 14:10:50|56.12|54.12|56.04|54.04|56.12|54.12|55.96|53.96|0
1654006260000|2022-05-31 14:11:00|56.2|54.2|56.12|54.12|56.2|54.2|56.12|54.12|0
1654006270000|2022-05-31 14:11:10|55.88|53.88|56.04|54.04|56.04|54.04|55.8|53.8|0
1654006280000|2022-05-31 14:11:20|56.2|54.2|56.28|54.28|56.28|54.28|56.04|54.04|0
1654006290000|2022-05-31 14:11:30|56.12|54.12|56.2|54.2|56.2|54.2|56|54|0
1654006300000|2022-05-31 14:11:40|56.12|54.12|56.28|54.28|56.28|54.28|56.12|54.12|0
1654006310000|2022-05-31 14:11:50|56.12|54.12|55.96|53.96|56.12|54.12|55.96|53.96|0
1654006320000|2022-05-31 14:12:00|56.04|54.04|55.63|53.63|56.12|54.12|55.63|53.63|0
1654006330000|2022-05-31 14:12:10|55.88|53.88|55.71|53.71|55.88|53.88|55.55|53.55|0
1654006340000|2022-05-31 14:12:20|55.79|53.79|56.12|54.12|56.2|54.2|55.79|53.79|0
1654006350000|2022-05-31 14:12:30|56.2|54.2|55.87|53.87|56.2|54.2|55.87|53.87|0
1654006360000|2022-05-31 14:12:40|55.96|53.96|55.75|53.75|56.04|54.04|55.71|53.71|0
1654006370000|2022-05-31 14:12:50|55.87|53.87|55.71|53.71|55.87|53.87|55.55|53.55|0
1654006380000|2022-05-31 14:13:00|55.79|53.79|55.59|53.59|55.87|53.87|55.59|53.59|0
1654006390000|2022-05-31 14:13:10|55.71|53.71|55.87|53.87|56.12|54.12|55.71|53.71|0
1654006400000|2022-05-31 14:13:20|55.63|53.63|55.23|53.23|55.79|53.79|55.23|53.23|0
1654006410000|2022-05-31 14:13:30|55.31|53.31|55.15|53.15|55.31|53.31|54.99|52.99|0
1654006420000|2022-05-31 14:13:40|55.07|53.07|55.15|53.15|55.15|53.15|54.82|52.82|0
1654006430000|2022-05-31 14:13:50|54.9|52.9|54.98|52.98|55.06|53.06|54.9|52.9|0
1654006440000|2022-05-31 14:14:00|55.23|53.23|55.23|53.23|55.23|53.23|55.06|53.06|0
1654006450000|2022-05-31 14:14:10|54.82|52.82|54.98|52.98|54.98|52.98|54.82|52.82|0
1654006460000|2022-05-31 14:14:20|54.58|52.58|55.14|53.14|55.22|53.22|54.58|52.58|0
1654006470000|2022-05-31 14:14:30|54.98|52.98|54.42|52.42|55.22|53.22|54.42|52.42|0
1654006480000|2022-05-31 14:14:40|54.26|52.26|53.87|51.87|54.5|52.5|53.87|51.87|0
1654006490000|2022-05-31 14:14:50|53.63|51.63|52.85|50.85|53.63|51.63|52.69|50.69|0
1654006500000|2022-05-31 14:15:00|52.54|50.54|52.15|50.15|52.58|50.58|52.15|50.15|0
1654006510000|2022-05-31 14:15:10|51.84|49.84|52.31|50.31|52.31|50.31|51.84|49.84|0
1654006520000|2022-05-31 14:15:20|52.23|50.23|52.38|50.38|52.38|50.38|52.07|50.07|0
1654006530000|2022-05-31 14:15:30|52.62|50.62|52.85|50.85|52.85|50.85|52.54|50.54|0
1654006540000|2022-05-31 14:15:40|52.77|50.77|52.85|50.85|52.85|50.85|52.77|50.77|0
1654006550000|2022-05-31 14:15:50|52.69|50.69|52.61|50.61|52.69|50.69|52.46|50.46|0
1654006560000|2022-05-31 14:16:00|52.3|50.3|51.84|49.84|52.3|50.3|51.84|49.84|0
1654006570000|2022-05-31 14:16:10|51.92|49.92|51.77|49.77|51.92|49.92|51.77|49.77|0
1654006580000|2022-05-31 14:16:20|51.46|49.46|51.61|49.61|51.61|49.61|51.38|49.38|0
1654006590000|2022-05-31 14:16:30|51.84|49.84|51.88|49.88|52.15|50.15|51.77|49.77|0
1654006600000|2022-05-31 14:16:40|52|50|52.3|50.3|52.3|50.3|52|50|0
1654006610000|2022-05-31 14:16:50|52.07|50.07|52.38|50.38|52.46|50.46|52.07|50.07|0
1654006620000|2022-05-31 14:17:00|52.46|50.46|52.15|50.15|52.46|50.46|52.15|50.15|0
1654006630000|2022-05-31 14:17:10|52.07|50.07|52.3|50.3|52.3|50.3|51.92|49.92|0
1654006640000|2022-05-31 14:17:20|52.38|50.38|52.46|50.46|52.46|50.46|52.38|50.38|0
1654006650000|2022-05-31 14:17:30|52.38|50.38|51.99|49.99|52.38|50.38|51.99|49.99|0
1654006660000|2022-05-31 14:17:40|51.8|49.8|51.69|49.69|51.8|49.8|51.61|49.61|0
1654006670000|2022-05-31 14:17:50|51.92|49.92|52.42|50.42|52.42|50.42|51.92|49.92|0
1654006680000|2022-05-31 14:18:00|52.46|50.46|52.5|50.5|52.5|50.5|52.38|50.38|0
1654006690000|2022-05-31 14:18:10|52.53|50.53|52.07|50.07|52.53|50.53|52.07|50.07|0
1654006700000|2022-05-31 14:18:20|52.22|50.22|51.61|49.61|52.22|50.22|51.61|49.61|0
1654006710000|2022-05-31 14:18:30|51.53|49.53|51.99|49.99|51.99|49.99|51.53|49.53|0
1654006720000|2022-05-31 14:18:40|51.76|49.76|51.68|49.68|51.76|49.76|51.68|49.68|0
1654006730000|2022-05-31 14:18:50|51.76|49.76|51.68|49.68|51.76|49.76|51.61|49.61|0
1654006740000|2022-05-31 14:19:00|51.76|49.76|52.07|50.07|52.07|50.07|51.76|49.76|0
1654006750000|2022-05-31 14:19:10|51.91|49.91|51.91|49.91|51.91|49.91|51.72|49.72|0
1654006760000|2022-05-31 14:19:20|52.07|50.07|51.76|49.76|52.07|50.07|51.76|49.76|0
1654006770000|2022-05-31 14:19:30|51|49|51.23|49.23|51.23|49.23|50.92|48.92|0
1654006780000|2022-05-31 14:19:40|50.92|48.92|50.7|48.7|50.92|48.92|50.7|48.7|0
1654006790000|2022-05-31 14:19:50|50.92|48.92|50.62|48.62|50.92|48.92|50.62|48.62|0
1654006800000|2022-05-31 14:20:00|50.36|48.36|50.02|48.02|50.39|48.39|50.02|48.02|0
1654006810000|2022-05-31 14:20:10|49.87|47.87|49.8|47.8|49.87|47.87|49.8|47.8|0
1654006820000|2022-05-31 14:20:20|49.43|47.43|49.06|47.06|49.43|47.43|48.98|46.98|0
1654006830000|2022-05-31 14:20:30|49.43|47.43|48.76|46.76|49.43|47.43|48.76|46.76|0
1654006840000|2022-05-31 14:20:40|48.62|46.62|48.84|46.84|48.84|46.84|48.47|46.47|0
1654006850000|2022-05-31 14:20:50|48.62|46.62|48.69|46.69|48.69|46.69|48.62|46.62|0
1654006860000|2022-05-31 14:21:00|48.47|46.47|48.4|46.4|48.47|46.47|48.4|46.4|0
1654006870000|2022-05-31 14:21:10|48.47|46.47|47.96|45.96|48.47|46.47|47.96|45.96|0
1654006880000|2022-05-31 14:21:20|48.11|46.11|48.11|46.11|48.25|46.25|48.11|46.11|0
1654006890000|2022-05-31 14:21:30|48.18|46.18|47.82|45.82|48.18|46.18|47.82|45.82|0
1654006900000|2022-05-31 14:21:40|47.75|45.75|47.89|45.89|47.89|45.89|47.6|45.6|0
1654006910000|2022-05-31 14:21:50|47.53|45.53|47.46|45.46|47.75|45.75|47.46|45.46|0
1654006920000|2022-05-31 14:22:00|47.17|45.17|47.53|45.53|47.53|45.53|47.17|45.17|0
1654006930000|2022-05-31 14:22:10|47.75|45.75|47.6|45.6|47.75|45.75|47.32|45.32|0
1654006940000|2022-05-31 14:22:20|47.82|45.82|47.89|45.89|47.96|45.96|47.82|45.82|0
1654006950000|2022-05-31 14:22:30|47.75|45.75|47.89|45.89|47.96|45.96|47.75|45.75|0
1654006960000|2022-05-31 14:22:40|47.82|45.82|48.03|46.03|48.03|46.03|47.82|45.82|0
1654006970000|2022-05-31 14:22:50|48.07|46.07|48.11|46.11|48.11|46.11|48.03|46.03|0
1654006980000|2022-05-31 14:23:00|48.03|46.03|48.4|46.4|48.4|46.4|48.03|46.03|0
1654006990000|2022-05-31 14:23:10|48.47|46.47|48.61|46.61|48.61|46.61|48.47|46.47|0
1654007000000|2022-05-31 14:23:20|48.69|46.69|48.47|46.47|48.69|46.69|48.47|46.47|0
1654007010000|2022-05-31 14:23:30|48.61|46.61|49.05|47.05|49.05|47.05|48.61|46.61|0
1654007020000|2022-05-31 14:23:40|49.13|47.13|48.98|46.98|49.13|47.13|48.91|46.91|0
1654007030000|2022-05-31 14:23:50|49.05|47.05|49.09|47.09|49.09|47.09|48.9|46.9|0
1654007040000|2022-05-31 14:24:00|49.12|47.12|49.35|47.35|49.35|47.35|49.12|47.12|0
1654007050000|2022-05-31 14:24:10|49.42|47.42|49.49|47.49|49.57|47.57|49.42|47.42|0
1654007060000|2022-05-31 14:24:20|49.64|47.64|49.27|47.27|49.64|47.64|49.27|47.27|0
1654007070000|2022-05-31 14:24:30|49.05|47.05|49.05|47.05|49.05|47.05|48.98|46.98|0
1654007080000|2022-05-31 14:24:40|49.2|47.2|49.12|47.12|49.2|47.2|48.98|46.98|0
1654007090000|2022-05-31 14:24:50|49.2|47.2|49.31|47.31|49.34|47.34|49.2|47.2|0
1654007100000|2022-05-31 14:25:00|49.27|47.27|49.57|47.57|49.57|47.57|49.27|47.27|0
1654007110000|2022-05-31 14:25:10|49.42|47.42|49.49|47.49|49.53|47.53|49.42|47.42|0
1654007120000|2022-05-31 14:25:20|49.64|47.64|49.79|47.79|49.79|47.79|49.57|47.57|0
1654007130000|2022-05-31 14:25:30|49.71|47.71|50.01|48.01|50.01|48.01|49.71|47.71|0
1654007140000|2022-05-31 14:25:40|50.09|48.09|49.94|47.94|50.09|48.09|49.94|47.94|0
1654007150000|2022-05-31 14:25:50|49.64|47.64|49.86|47.86|49.86|47.86|49.64|47.64|0
1654007160000|2022-05-31 14:26:00|50.08|48.08|49.94|47.94|50.08|48.08|49.94|47.94|0
1654007170000|2022-05-31 14:26:10|50.01|48.01|50.38|48.38|50.46|48.46|50.01|48.01|0
1654007180000|2022-05-31 14:26:20|50.46|48.46|50.38|48.38|50.46|48.46|50.16|48.16|0
1654007190000|2022-05-31 14:26:30|50.53|48.53|50.53|48.53|50.68|48.68|50.53|48.53|0
1654007200000|2022-05-31 14:26:40|50.31|48.31|50.46|48.46|50.46|48.46|50.16|48.16|0
1654007210000|2022-05-31 14:26:50|50.53|48.53|50.23|48.23|50.53|48.53|50.23|48.23|0
1654007220000|2022-05-31 14:27:00|50.01|48.01|50.01|48.01|50.01|48.01|49.64|47.64|0
1654007230000|2022-05-31 14:27:10|50.16|48.16|50.23|48.23|50.23|48.23|50.16|48.16|0
1654007240000|2022-05-31 14:27:20|50.08|48.08|49.86|47.86|50.08|48.08|49.86|47.86|0
1654007250000|2022-05-31 14:27:30|48.4|46.4|48.54|46.54|48.54|46.54|48.4|46.4|0
1654007260000|2022-05-31 14:27:40|48.69|46.69|48.32|46.32|48.77|46.77|48.32|46.32|0
1654007270000|2022-05-31 14:27:50|47.88|45.88|48.03|46.03|48.03|46.03|47.88|45.88|0
1654007280000|2022-05-31 14:28:00|47.81|45.81|47.66|45.66|47.81|45.81|47.66|45.66|0
1654007290000|2022-05-31 14:28:10|47.59|45.59|47.3|45.3|47.59|45.59|47.15|45.15|0
1654007300000|2022-05-31 14:28:20|47.01|45.01|47.44|45.44|47.44|45.44|47.01|45.01|0
1654007310000|2022-05-31 14:28:30|47.52|45.52|47.81|45.81|47.81|45.81|47.37|45.37|0
1654007320000|2022-05-31 14:28:40|47.88|45.88|48.03|46.03|48.03|46.03|47.66|45.66|0
1654007330000|2022-05-31 14:28:50|48.32|46.32|48.39|46.39|48.43|46.43|48.32|46.32|0
1654007340000|2022-05-31 14:29:00|48.84|46.84|48.91|46.91|48.91|46.91|48.76|46.76|0
1654007350000|2022-05-31 14:29:10|49.13|47.13|48.84|46.84|49.13|47.13|48.84|46.84|0
1654007360000|2022-05-31 14:29:20|48.76|46.76|48.91|46.91|49.02|47.02|48.76|46.76|0
1654007370000|2022-05-31 14:29:30|48.99|46.99|49.13|47.13|49.13|47.13|48.76|46.76|0
1654007380000|2022-05-31 14:29:40|49.51|47.51|49.51|47.51|49.58|47.58|49.43|47.43|0
1654007390000|2022-05-31 14:29:50|49.43|47.43|49.51|47.51|49.58|47.58|49.36|47.36|0
1654007400000|2022-05-31 14:30:00|49.66|47.66|48.91|46.91|49.66|47.66|48.91|46.91|0
1654007410000|2022-05-31 14:30:10|49.21|47.21|48.61|46.61|49.21|47.21|48.46|46.46|0
1654007420000|2022-05-31 14:30:20|48.83|46.83|49.13|47.13|49.13|47.13|48.83|46.83|0
1654007430000|2022-05-31 14:30:30|48.76|46.76|48.54|46.54|48.76|46.76|48.54|46.54|0
1654007440000|2022-05-31 14:30:40|48.02|46.02|48.17|46.17|48.28|46.28|48.02|46.02|0
1654007450000|2022-05-31 14:30:50|48.02|46.02|48.02|46.02|48.17|46.17|48.02|46.02|0
1654007460000|2022-05-31 14:31:00|47.51|45.51|47.29|45.29|47.62|45.62|47.29|45.29|0
1654007470000|2022-05-31 14:31:10|46.64|44.64|46.57|44.57|46.72|44.72|46.57|44.57|0
1654007480000|2022-05-31 14:31:20|46.43|44.43|46.43|44.43|46.43|44.43|46.14|44.14|0
1654007490000|2022-05-31 14:31:30|46.36|44.36|46.36|44.36|46.57|44.57|46.36|44.36|0
1654007500000|2022-05-31 14:31:40|46.43|44.43|46.64|44.64|46.64|44.64|46.43|44.43|0
1654007510000|2022-05-31 14:31:50|46.43|44.43|46.14|44.14|46.43|44.43|46.14|44.14|0
1654007520000|2022-05-31 14:32:00|46|44|46.57|44.57|46.57|44.57|46|44|0
1654007530000|2022-05-31 14:32:10|46.29|44.29|46.14|44.14|46.29|44.29|45.93|43.93|0
1654007540000|2022-05-31 14:32:20|46.36|44.36|46.36|44.36|46.36|44.36|46.36|44.36|0
1654007550000|2022-05-31 14:32:30|46.71|44.71|46.71|44.71|46.93|44.93|46.71|44.71|0
1654007560000|2022-05-31 14:32:40|47.15|45.15|46.86|44.86|47.29|45.29|46.86|44.86|0
1654007570000|2022-05-31 14:32:50|46.75|44.75|46.89|44.89|47|45|46.75|44.75|0
1654007580000|2022-05-31 14:33:00|46.93|44.93|46.82|44.82|47|45|46.82|44.82|0
1654007590000|2022-05-31 14:33:10|47.07|45.07|47.07|45.07|47.07|45.07|47|45|0
1654007600000|2022-05-31 14:33:20|46.71|44.71|46.22|44.22|47.34|45.34|46.22|44.22|0
1654007610000|2022-05-31 14:33:30|46.36|44.36|46.86|44.86|46.86|44.86|46.36|44.36|0
1654007620000|2022-05-31 14:33:40|46.93|44.93|46.79|44.79|47.01|45.01|46.79|44.79|0
1654007630000|2022-05-31 14:33:50|47.01|45.01|47.22|45.22|47.22|45.22|47.01|45.01|0
1654007640000|2022-05-31 14:34:00|47.3|45.3|47.44|45.44|47.44|45.44|47.22|45.22|0
1654007650000|2022-05-31 14:34:10|47.51|45.51|47.37|45.37|47.51|45.51|47.15|45.15|0
1654007660000|2022-05-31 14:34:20|47.15|45.15|47.3|45.3|47.3|45.3|47.15|45.15|0
1654007670000|2022-05-31 14:34:30|47.15|45.15|47.22|45.22|47.22|45.22|47.15|45.15|0
1654007680000|2022-05-31 14:34:40|47.37|45.37|47.44|45.44|47.44|45.44|47.37|45.37|0
1654007690000|2022-05-31 14:34:50|47.51|45.51|47.73|45.73|47.73|45.73|47.37|45.37|0
1654007700000|2022-05-31 14:35:00|47.88|45.88|47.73|45.73|47.95|45.95|47.73|45.73|0
1654007710000|2022-05-31 14:35:10|47.95|45.95|48.02|46.02|48.02|46.02|47.8|45.8|0
1654007720000|2022-05-31 14:35:20|47.88|45.88|47.51|45.51|47.95|45.95|47.44|45.44|0
1654007730000|2022-05-31 14:35:30|47.33|45.33|47.51|45.51|47.51|45.51|47.22|45.22|0
1654007740000|2022-05-31 14:35:40|47.44|45.44|47.15|45.15|47.44|45.44|47.15|45.15|0
1654007750000|2022-05-31 14:35:50|47.37|45.37|47.44|45.44|47.44|45.44|47.15|45.15|0
1654007760000|2022-05-31 14:36:00|47.37|45.37|46.93|44.93|47.44|45.44|46.93|44.93|0
1654007770000|2022-05-31 14:36:10|46.82|44.82|47.51|45.51|47.51|45.51|46.82|44.82|0
1654007780000|2022-05-31 14:36:20|47.55|45.55|47.58|45.58|47.58|45.58|47.51|45.51|0
1654007790000|2022-05-31 14:36:30|47.44|45.44|47.73|45.73|47.73|45.73|47.36|45.36|0
1654007800000|2022-05-31 14:36:40|47.8|45.8|47.73|45.73|47.8|45.8|47.58|45.58|0
1654007810000|2022-05-31 14:36:50|47.95|45.95|47.51|45.51|47.95|45.95|47.44|45.44|0
1654007820000|2022-05-31 14:37:00|47.29|45.29|47.36|45.36|47.65|45.65|47.29|45.29|0
1654007830000|2022-05-31 14:37:10|47.84|45.84|47.8|45.8|47.91|45.91|47.8|45.8|0
1654007840000|2022-05-31 14:37:20|47.95|45.95|48.17|46.17|48.17|46.17|47.95|45.95|0
1654007850000|2022-05-31 14:37:30|48.09|46.09|48.24|46.24|48.24|46.24|48.09|46.09|0
1654007860000|2022-05-31 14:37:40|48.31|46.31|48.76|46.76|48.76|46.76|48.31|46.31|0
1654007870000|2022-05-31 14:37:50|48.68|46.68|48.91|46.91|48.91|46.91|48.54|46.54|0
1654007880000|2022-05-31 14:38:00|48.98|46.98|48.61|46.61|48.98|46.98|48.61|46.61|0
1654007890000|2022-05-31 14:38:10|48.68|46.68|48.39|46.39|48.76|46.76|48.39|46.39|0
1654007900000|2022-05-31 14:38:20|48.61|46.61|48.76|46.76|48.76|46.76|48.39|46.39|0
1654007910000|2022-05-31 14:38:30|48.31|46.31|48.02|46.02|48.31|46.31|48.02|46.02|0
1654007920000|2022-05-31 14:38:40|48.09|46.09|48.31|46.31|48.46|46.46|48.09|46.09|0
1654007930000|2022-05-31 14:38:50|48.53|46.53|48.24|46.24|48.53|46.53|48.2|46.2|0
1654007940000|2022-05-31 14:39:00|48.31|46.31|48.39|46.39|48.39|46.39|48.24|46.24|0
1654007950000|2022-05-31 14:39:10|48.24|46.24|47.72|45.72|48.24|46.24|47.72|45.72|0
1654007960000|2022-05-31 14:39:20|47.8|45.8|47.29|45.29|47.8|45.8|47.29|45.29|0
1654007970000|2022-05-31 14:39:30|47.65|45.65|47.94|45.94|47.94|45.94|47.65|45.65|0
1654007980000|2022-05-31 14:39:40|48.09|46.09|48.46|46.46|48.46|46.46|48.09|46.09|0
1654007990000|2022-05-31 14:39:50|48.27|46.27|47.98|45.98|48.27|46.27|47.94|45.94|0
1654008000000|2022-05-31 14:40:00|47.8|45.8|47.87|45.87|48.09|46.09|47.8|45.8|0
1654008010000|2022-05-31 14:40:10|47.58|45.58|47.94|45.94|47.94|45.94|47.58|45.58|0
1654008020000|2022-05-31 14:40:20|47.79|45.79|47.14|45.14|47.79|45.79|47.14|45.14|0
1654008030000|2022-05-31 14:40:30|47.07|45.07|47.28|45.28|47.47|45.47|47.07|45.07|0
1654008040000|2022-05-31 14:40:40|47.14|45.14|46.92|44.92|47.14|45.14|46.78|44.78|0
1654008050000|2022-05-31 14:40:50|46.85|44.85|46.56|44.56|46.85|44.85|46.56|44.56|0
1654008060000|2022-05-31 14:41:00|46.35|44.35|46.49|44.49|46.49|44.49|46.13|44.13|0
1654008070000|2022-05-31 14:41:10|46.42|44.42|46.78|44.78|46.78|44.78|46.42|44.42|0
1654008080000|2022-05-31 14:41:20|46.92|44.92|46.92|44.92|46.99|44.99|46.85|44.85|0
1654008090000|2022-05-31 14:41:30|46.85|44.85|47.21|45.21|47.21|45.21|46.85|44.85|0
1654008100000|2022-05-31 14:41:40|47.36|45.36|47.47|45.47|47.47|45.47|47.36|45.36|0
1654008110000|2022-05-31 14:41:50|47.57|45.57|47.39|45.39|47.57|45.57|47.39|45.39|0
1654008120000|2022-05-31 14:42:00|47.5|45.5|47.72|45.72|47.87|45.87|47.5|45.5|0
1654008130000|2022-05-31 14:42:10|47.5|45.5|47.65|45.65|47.79|45.79|47.5|45.5|0
1654008140000|2022-05-31 14:42:20|47.72|45.72|47.43|45.43|47.72|45.72|47.43|45.43|0
1654008150000|2022-05-31 14:42:30|47.17|45.17|47.21|45.21|47.21|45.21|46.78|44.78|0
1654008160000|2022-05-31 14:42:40|47.06|45.06|47.06|45.06|47.21|45.21|47.06|45.06|0
1654008170000|2022-05-31 14:42:50|46.85|44.85|46.27|44.27|46.99|44.99|46.27|44.27|0
1654008180000|2022-05-31 14:43:00|46.42|44.42|46.06|44.06|46.42|44.42|46.06|44.06|0
1654008190000|2022-05-31 14:43:10|45.99|43.99|46.45|44.45|46.45|44.45|45.99|43.99|0
1654008200000|2022-05-31 14:43:20|46.2|44.2|46.1|44.1|46.42|44.42|46.1|44.1|0
1654008210000|2022-05-31 14:43:30|45.78|43.78|45.35|43.35|45.78|43.78|45.35|43.35|0
1654008220000|2022-05-31 14:43:40|45.32|43.32|45.63|43.63|45.63|43.63|45.14|43.14|0
1654008230000|2022-05-31 14:43:50|46.06|44.06|46.2|44.2|46.2|44.2|46.06|44.06|0
1654008240000|2022-05-31 14:44:00|46.13|44.13|45.63|43.63|46.13|44.13|45.63|43.63|0
1654008250000|2022-05-31 14:44:10|45.99|43.99|46.63|44.63|46.63|44.63|45.99|43.99|0
1654008260000|2022-05-31 14:44:20|46.56|44.56|46.34|44.34|46.56|44.56|46.27|44.27|0
1654008270000|2022-05-31 14:44:30|46.49|44.49|46.2|44.2|46.49|44.49|46.2|44.2|0
1654008280000|2022-05-31 14:44:40|45.56|43.56|45.77|43.77|45.91|43.91|45.56|43.56|0
1654008290000|2022-05-31 14:44:50|45.7|43.7|45.56|43.56|45.7|43.7|45.56|43.56|0
1654008300000|2022-05-31 14:45:00|45.42|43.42|45.98|43.98|45.98|43.98|45.42|43.42|0
1654008310000|2022-05-31 14:45:10|45.91|43.91|45.7|43.7|45.91|43.91|45.7|43.7|0
1654008320000|2022-05-31 14:45:20|45.56|43.56|46.06|44.06|46.06|44.06|45.56|43.56|0
1654008330000|2022-05-31 14:45:30|45.98|43.98|45.98|43.98|46.27|44.27|45.98|43.98|0
1654008340000|2022-05-31 14:45:40|46.13|44.13|45.84|43.84|46.13|44.13|45.84|43.84|0
1654008350000|2022-05-31 14:45:50|45.77|43.77|45.63|43.63|45.77|43.77|45.63|43.63|0
1654008360000|2022-05-31 14:46:00|45.21|43.21|45.67|43.67|45.77|43.77|45.21|43.21|0
1654008370000|2022-05-31 14:46:10|45.45|43.45|45.7|43.7|45.7|43.7|45.42|43.42|0
1654008380000|2022-05-31 14:46:20|45.84|43.84|45.91|43.91|46.05|44.05|45.84|43.84|0
1654008390000|2022-05-31 14:46:30|45.98|43.98|45.59|43.59|45.98|43.98|45.59|43.59|0
1654008400000|2022-05-31 14:46:40|45.49|43.49|45.14|43.14|45.49|43.49|45.14|43.14|0
1654008410000|2022-05-31 14:46:50|44.93|42.93|44.3|42.3|44.93|42.93|44.3|42.3|0
1654008420000|2022-05-31 14:47:00|44.44|42.44|44.58|42.58|44.58|42.58|44.3|42.3|0
1654008430000|2022-05-31 14:47:10|44.79|42.79|44.79|42.79|45.07|43.07|44.72|42.72|0
1654008440000|2022-05-31 14:47:20|44.75|42.75|45.21|43.21|45.21|43.21|44.75|42.75|0
1654008450000|2022-05-31 14:47:30|45.56|43.56|45.35|43.35|45.7|43.7|45.35|43.35|0
1654008460000|2022-05-31 14:47:40|45.31|43.31|45.49|43.49|45.49|43.49|45.27|43.27|0
1654008470000|2022-05-31 14:47:50|45.63|43.63|45.2|43.2|45.63|43.63|45.2|43.2|0
1654008480000|2022-05-31 14:48:00|45.41|43.41|45.77|43.77|45.77|43.77|45.41|43.41|0
1654008490000|2022-05-31 14:48:10|46.05|44.05|45.34|43.34|46.05|44.05|45.34|43.34|0
1654008500000|2022-05-31 14:48:20|45.63|43.63|45.7|43.7|45.7|43.7|45.48|43.48|0
1654008510000|2022-05-31 14:48:30|45.77|43.77|45.7|43.7|45.91|43.91|45.7|43.7|0
1654008520000|2022-05-31 14:48:40|45.59|43.59|45.48|43.48|45.59|43.59|45.48|43.48|0
1654008530000|2022-05-31 14:48:50|45.55|43.55|45.87|43.87|45.87|43.87|45.55|43.55|0
1654008540000|2022-05-31 14:49:00|45.77|43.77|45.55|43.55|45.84|43.84|45.55|43.55|0
1654008550000|2022-05-31 14:49:10|45.77|43.77|46.12|44.12|46.12|44.12|45.77|43.77|0
1654008560000|2022-05-31 14:49:20|46.19|44.19|45.98|43.98|46.19|44.19|45.98|43.98|0
1654008570000|2022-05-31 14:49:30|46.12|44.12|46.19|44.19|46.19|44.19|45.98|43.98|0
1654008580000|2022-05-31 14:49:40|46.48|44.48|46.55|44.55|46.55|44.55|46.4|44.4|0
1654008590000|2022-05-31 14:49:50|46.69|44.69|46.62|44.62|46.83|44.83|46.62|44.62|0
1654008600000|2022-05-31 14:50:00|46.69|44.69|46.91|44.91|46.91|44.91|46.69|44.69|0
1654008610000|2022-05-31 14:50:10|46.62|44.62|46.55|44.55|46.62|44.62|46.4|44.4|0
1654008620000|2022-05-31 14:50:20|46.47|44.47|46.55|44.55|46.55|44.55|46.19|44.19|0
1654008630000|2022-05-31 14:50:30|46.33|44.33|46.33|44.33|46.47|44.47|46.15|44.15|0
1654008640000|2022-05-31 14:50:40|46.19|44.19|45.9|43.9|46.26|44.26|45.83|43.83|0
1654008650000|2022-05-31 14:50:50|45.69|43.69|46.19|44.19|46.19|44.19|45.69|43.69|0
1654008660000|2022-05-31 14:51:00|46.26|44.26|45.97|43.97|46.26|44.26|45.97|43.97|0
1654008670000|2022-05-31 14:51:10|45.9|43.9|45.48|43.48|45.9|43.9|45.48|43.48|0
1654008680000|2022-05-31 14:51:20|45.55|43.55|45.34|43.34|45.69|43.69|45.34|43.34|0
1654008690000|2022-05-31 14:51:30|45.06|43.06|45.27|43.27|45.27|43.27|45.06|43.06|0
1654008700000|2022-05-31 14:51:40|45.48|43.48|45.48|43.48|45.48|43.48|45.44|43.44|0
1654008710000|2022-05-31 14:51:50|45.55|43.55|45.34|43.34|45.55|43.55|45.34|43.34|0
1654008720000|2022-05-31 14:52:00|45.41|43.41|45.76|43.76|45.76|43.76|45.41|43.41|0
1654008730000|2022-05-31 14:52:10|45.97|43.97|46.11|44.11|46.11|44.11|45.97|43.97|0
1654008740000|2022-05-31 14:52:20|45.97|43.97|45.97|43.97|45.97|43.97|45.97|43.97|0
1654008750000|2022-05-31 14:52:30|46.04|44.04|45.62|43.62|46.04|44.04|45.62|43.62|0
1654008760000|2022-05-31 14:52:40|45.76|43.76|46.19|44.19|46.19|44.19|45.76|43.76|0
1654008770000|2022-05-31 14:52:50|46.18|44.18|46.11|44.11|46.18|44.18|46.04|44.04|0
1654008780000|2022-05-31 14:53:00|45.97|43.97|45.65|43.65|45.97|43.97|45.55|43.55|0
1654008790000|2022-05-31 14:53:10|45.41|43.41|45.48|43.48|45.55|43.55|45.41|43.41|0
1654008800000|2022-05-31 14:53:20|45.41|43.41|45.12|43.12|45.41|43.41|45.12|43.12|0
1654008810000|2022-05-31 14:53:30|45.41|43.41|45.51|43.51|45.65|43.65|45.41|43.41|0
1654008820000|2022-05-31 14:53:40|45.62|43.62|45.9|43.9|45.9|43.9|45.62|43.62|0
1654008830000|2022-05-31 14:53:50|46.11|44.11|46.18|44.18|46.25|44.25|46.11|44.11|0
1654008840000|2022-05-31 14:54:00|46.25|44.25|45.97|43.97|46.25|44.25|45.9|43.9|0
1654008850000|2022-05-31 14:54:10|45.83|43.83|45.69|43.69|45.83|43.83|45.69|43.69|0
1654008860000|2022-05-31 14:54:20|45.76|43.76|45.61|43.61|45.76|43.76|45.54|43.54|0
1654008870000|2022-05-31 14:54:30|45.47|43.47|45.76|43.76|45.76|43.76|45.3|43.3|0
1654008880000|2022-05-31 14:54:40|45.97|43.97|46.04|44.04|46.04|44.04|45.97|43.97|0
1654008890000|2022-05-31 14:54:50|45.76|43.76|45.44|43.44|45.76|43.76|45.44|43.44|0
1654008900000|2022-05-31 14:55:00|45.26|43.26|45.61|43.61|45.61|43.61|45.26|43.26|0
1654008910000|2022-05-31 14:55:10|45.68|43.68|45.68|43.68|45.68|43.68|45.68|43.68|0
1654008920000|2022-05-31 14:55:20|45.37|43.37|45.4|43.4|45.4|43.4|45.26|43.26|0
1654008930000|2022-05-31 14:55:30|45.33|43.33|45.12|43.12|45.33|43.33|45.12|43.12|0
1654008940000|2022-05-31 14:55:40|45.05|43.05|45.51|43.51|45.51|43.51|45.05|43.05|0
1654008950000|2022-05-31 14:55:50|45.61|43.61|45.61|43.61|45.65|43.65|45.47|43.47|0
1654008960000|2022-05-31 14:56:00|45.68|43.68|45.61|43.61|45.68|43.68|45.61|43.61|0
1654008970000|2022-05-31 14:56:10|45.75|43.75|45.47|43.47|45.82|43.82|45.47|43.47|0
1654008980000|2022-05-31 14:56:20|45.54|43.54|45.33|43.33|45.54|43.54|45.33|43.33|0
1654008990000|2022-05-31 14:56:30|46.25|44.25|46.46|44.46|46.5|44.5|46.25|44.25|0
1654009000000|2022-05-31 14:56:40|46.18|44.18|46.39|44.39|46.39|44.39|46.18|44.18|0
1654009010000|2022-05-31 14:56:50|46.18|44.18|45.96|43.96|46.32|44.32|45.96|43.96|0
1654009020000|2022-05-31 14:57:00|46.11|44.11|46.11|44.11|46.39|44.39|46.04|44.04|0
1654009030000|2022-05-31 14:57:10|45.89|43.89|45.75|43.75|45.89|43.89|45.75|43.75|0
1654009040000|2022-05-31 14:57:20|46.07|44.07|46.39|44.39|46.39|44.39|46.03|44.03|0
1654009050000|2022-05-31 14:57:30|46.32|44.32|46.46|44.46|46.57|44.57|46.32|44.32|0
1654009060000|2022-05-31 14:57:40|46.53|44.53|46.68|44.68|46.68|44.68|46.53|44.53|0
1654009070000|2022-05-31 14:57:50|46.82|44.82|46.32|44.32|46.82|44.82|46.32|44.32|0
1654009080000|2022-05-31 14:58:00|46.53|44.53|46.68|44.68|46.68|44.68|46.53|44.53|0
1654009090000|2022-05-31 14:58:10|46.71|44.71|46.39|44.39|46.71|44.71|46.39|44.39|0
1654009100000|2022-05-31 14:58:20|46.1|44.1|45.89|43.89|46.1|44.1|45.82|43.82|0
1654009110000|2022-05-31 14:58:30|45.75|43.75|45.89|43.89|45.89|43.89|45.75|43.75|0
1654009120000|2022-05-31 14:58:40|45.61|43.61|45.54|43.54|45.75|43.75|45.54|43.54|0
1654009130000|2022-05-31 14:58:50|45.68|43.68|45.26|43.26|45.68|43.68|45.26|43.26|0
1654009140000|2022-05-31 14:59:00|45.12|43.12|45.15|43.15|45.4|43.4|45.12|43.12|0
1654009150000|2022-05-31 14:59:10|45.01|43.01|44.98|42.98|45.05|43.05|44.98|42.98|0
1654009160000|2022-05-31 14:59:20|45.33|43.33|45.47|43.47|45.47|43.47|45.32|43.32|0
1654009170000|2022-05-31 14:59:30|45.25|43.25|45.47|43.47|45.47|43.47|45.25|43.25|0
1654009180000|2022-05-31 14:59:40|45.39|43.39|45.39|43.39|45.47|43.47|45.32|43.32|0
1654009190000|2022-05-31 14:59:50|45.46|43.46|45.82|43.82|45.82|43.82|45.46|43.46|0
1654009200000|2022-05-31 15:00:00|45.89|43.89|46.03|44.03|46.03|44.03|45.89|43.89|0
1654009210000|2022-05-31 15:00:10|45.82|43.82|45.68|43.68|45.82|43.82|45.68|43.68|0
1654009220000|2022-05-31 15:00:20|45.46|43.46|44.94|42.94|45.46|43.46|44.94|42.94|0
1654009230000|2022-05-31 15:00:30|44.97|42.97|45.04|43.04|45.04|43.04|44.76|42.76|0
1654009240000|2022-05-31 15:00:40|44.76|42.76|44.97|42.97|44.97|42.97|44.69|42.69|0
1654009250000|2022-05-31 15:00:50|44.9|42.9|45.15|43.15|45.15|43.15|44.9|42.9|0
1654009260000|2022-05-31 15:01:00|45.04|43.04|45.29|43.29|45.39|43.39|45.04|43.04|0
1654009270000|2022-05-31 15:01:10|45.39|43.39|44.76|42.76|45.39|43.39|44.76|42.76|0
1654009280000|2022-05-31 15:01:20|44.42|42.42|44.42|42.42|44.42|42.42|44.28|42.28|0
1654009290000|2022-05-31 15:01:30|44.69|42.69|44.97|42.97|45.04|43.04|44.69|42.69|0
1654009300000|2022-05-31 15:01:40|44.69|42.69|44.9|42.9|44.9|42.9|44.55|42.55|0
1654009310000|2022-05-31 15:01:50|45.04|43.04|44.97|42.97|45.04|43.04|44.9|42.9|0
1654009320000|2022-05-31 15:02:00|44.76|42.76|45.39|43.39|45.39|43.39|44.76|42.76|0
1654009330000|2022-05-31 15:02:10|45.6|43.6|45.39|43.39|45.6|43.6|45.25|43.25|0
1654009340000|2022-05-31 15:02:20|45.18|43.18|45.25|43.25|45.39|43.39|45.11|43.11|0
1654009350000|2022-05-31 15:02:30|45.04|43.04|44.83|42.83|45.04|43.04|44.83|42.83|0
1654009360000|2022-05-31 15:02:40|44.62|42.62|44.41|42.41|44.62|42.62|44.41|42.41|0
1654009370000|2022-05-31 15:02:50|44.48|42.48|44.8|42.8|44.83|42.83|44.48|42.48|0
1654009380000|2022-05-31 15:03:00|44.83|42.83|44.76|42.76|44.9|42.9|44.69|42.69|0
1654009390000|2022-05-31 15:03:10|44.69|42.69|44.55|42.55|44.69|42.69|44.48|42.48|0
1654009400000|2022-05-31 15:03:20|44.76|42.76|44.8|42.8|44.83|42.83|44.76|42.76|0
1654009410000|2022-05-31 15:03:30|44.76|42.76|44.9|42.9|44.97|42.97|44.76|42.76|0
1654009420000|2022-05-31 15:03:40|44.97|42.97|44.62|42.62|44.97|42.97|44.62|42.62|0
1654009430000|2022-05-31 15:03:50|44.48|42.48|44.27|42.27|44.48|42.48|44.27|42.27|0
1654009440000|2022-05-31 15:04:00|44.2|42.2|44.69|42.69|44.69|42.69|44.2|42.2|0
1654009450000|2022-05-31 15:04:10|44.59|42.59|44.41|42.41|44.59|42.59|44.41|42.41|0
1654009460000|2022-05-31 15:04:20|44.27|42.27|44.27|42.27|44.34|42.34|44.2|42.2|0
1654009470000|2022-05-31 15:04:30|44.14|42.14|44.41|42.41|44.41|42.41|44.14|42.14|0
1654009480000|2022-05-31 15:04:40|44.27|42.27|44.24|42.24|44.34|42.34|44.24|42.24|0
1654009490000|2022-05-31 15:04:50|44.2|42.2|44.41|42.41|44.41|42.41|44.2|42.2|0
1654009500000|2022-05-31 15:05:00|44.34|42.34|44.27|42.27|44.41|42.41|44.27|42.27|0
1654009510000|2022-05-31 15:05:10|44.13|42.13|44.27|42.27|44.27|42.27|44|42|0
1654009520000|2022-05-31 15:05:20|44.48|42.48|44.9|42.9|44.9|42.9|44.41|42.41|0
1654009530000|2022-05-31 15:05:30|44.96|42.96|45.1|43.1|45.1|43.1|44.96|42.96|0
1654009540000|2022-05-31 15:05:40|45.17|43.17|45.31|43.31|45.31|43.31|45.17|43.17|0
1654009560000|2022-05-31 15:06:00|45.28|43.28|45.74|43.74|45.74|43.74|45.28|43.28|0
1654009570000|2022-05-31 15:06:10|45.45|43.45|45.38|43.38|45.45|43.45|45.31|43.31|0
1654009580000|2022-05-31 15:06:20|45.52|43.52|45.59|43.59|45.59|43.59|45.52|43.52|0
1654009590000|2022-05-31 15:06:30|45.74|43.74|45.81|43.81|45.81|43.81|45.74|43.74|0
1654009600000|2022-05-31 15:06:40|45.66|43.66|45.81|43.81|45.81|43.81|45.59|43.59|0
1654009610000|2022-05-31 15:06:50|46.02|44.02|45.95|43.95|46.02|44.02|45.88|43.88|0
1654009620000|2022-05-31 15:07:00|46.02|44.02|45.81|43.81|46.02|44.02|45.73|43.73|0
1654009630000|2022-05-31 15:07:10|46.02|44.02|46.09|44.09|46.09|44.09|46.02|44.02|0
1654009640000|2022-05-31 15:07:20|46.16|44.16|46.73|44.73|46.73|44.73|46.16|44.16|0
1654009650000|2022-05-31 15:07:30|46.59|44.59|46.02|44.02|46.59|44.59|46.02|44.02|0
1654009660000|2022-05-31 15:07:40|46.16|44.16|46.02|44.02|46.37|44.37|46.02|44.02|0
1654009670000|2022-05-31 15:07:50|46.09|44.09|46.37|44.37|46.44|44.44|46.09|44.09|0
1654009680000|2022-05-31 15:08:00|46.52|44.52|46.73|44.73|46.73|44.73|46.52|44.52|0
1654009690000|2022-05-31 15:08:10|46.95|44.95|47.09|45.09|47.16|45.16|46.95|44.95|0
1654009700000|2022-05-31 15:08:20|47.16|45.16|47.38|45.38|47.6|45.6|47.16|45.16|0
1654009710000|2022-05-31 15:08:30|47.31|45.31|47.89|45.89|47.89|45.89|47.31|45.31|0
1654009720000|2022-05-31 15:08:40|47.93|45.93|48.11|46.11|48.33|46.33|47.93|45.93|0
1654009730000|2022-05-31 15:08:50|48.19|46.19|48.19|46.19|48.19|46.19|48.04|46.04|0
1654009740000|2022-05-31 15:09:00|48.55|46.55|48.11|46.11|48.55|46.55|48.11|46.11|0
1654009750000|2022-05-31 15:09:10|48.19|46.19|47.96|45.96|48.19|46.19|47.96|45.96|0
1654009760000|2022-05-31 15:09:20|47.74|45.74|47.6|45.6|47.74|45.74|47.53|45.53|0
1654009770000|2022-05-31 15:09:30|47.38|45.38|47.45|45.45|47.45|45.45|47.38|45.38|0
1654009780000|2022-05-31 15:09:40|47.53|45.53|47.21|45.21|47.82|45.82|47.21|45.21|0
1654009790000|2022-05-31 15:09:50|47|45|47.29|45.29|47.29|45.29|47|45|0
1654009800000|2022-05-31 15:10:00|47.25|45.25|47.58|45.58|47.65|45.65|47.25|45.25|0
1654009810000|2022-05-31 15:10:10|47.8|45.8|47.72|45.72|47.87|45.87|47.65|45.65|0
1654009820000|2022-05-31 15:10:20|47.43|45.43|47.65|45.65|47.65|45.65|47.21|45.21|0
1654009830000|2022-05-31 15:10:30|47.36|45.36|47.21|45.21|47.36|45.36|47.21|45.21|0
1654009840000|2022-05-31 15:10:40|47.36|45.36|47.29|45.29|47.36|45.36|47.29|45.29|0
1654009850000|2022-05-31 15:10:50|47.28|45.28|47.43|45.43|47.43|45.43|47.28|45.28|0
1654009860000|2022-05-31 15:11:00|47.28|45.28|47.8|45.8|47.8|45.8|47.28|45.28|0
1654009870000|2022-05-31 15:11:10|47.58|45.58|47.65|45.65|47.65|45.65|47.47|45.47|0
1654009880000|2022-05-31 15:11:20|47.43|45.43|47.21|45.21|47.43|45.43|47.21|45.21|0
1654009890000|2022-05-31 15:11:30|47.43|45.43|47.21|45.21|47.43|45.43|47.21|45.21|0
1654009900000|2022-05-31 15:11:40|47.28|45.28|46.92|44.92|47.28|45.28|46.92|44.92|0
1654009910000|2022-05-31 15:11:50|46.85|44.85|47.36|45.36|47.36|45.36|46.85|44.85|0
1654009920000|2022-05-31 15:12:00|47.5|45.5|47.36|45.36|47.57|45.57|47.36|45.36|0
1654009930000|2022-05-31 15:12:10|47.47|45.47|47.65|45.65|47.65|45.65|47.47|45.47|0
1654009940000|2022-05-31 15:12:20|47.5|45.5|47.72|45.72|47.72|45.72|47.5|45.5|0
1654009950000|2022-05-31 15:12:30|48.01|46.01|48.24|46.24|48.24|46.24|48.01|46.01|0
1654009960000|2022-05-31 15:12:40|48.01|46.01|48.24|46.24|48.24|46.24|48.01|46.01|0
1654009970000|2022-05-31 15:12:50|47.87|45.87|47.57|45.57|47.87|45.87|47.57|45.57|0
1654009980000|2022-05-31 15:13:00|47.72|45.72|48.01|46.01|48.38|46.38|47.72|45.72|0
1654009990000|2022-05-31 15:13:10|47.98|45.98|47.72|45.72|47.98|45.98|47.72|45.72|0
1654010000000|2022-05-31 15:13:20|47.87|45.87|48.12|46.12|48.12|46.12|47.87|45.87|0
1654010010000|2022-05-31 15:13:30|48.23|46.23|47.94|45.94|48.23|46.23|47.94|45.94|0
1654010020000|2022-05-31 15:13:40|47.87|45.87|47.64|45.64|47.94|45.94|47.64|45.64|0
1654010030000|2022-05-31 15:13:50|47.72|45.72|47.72|45.72|47.94|45.94|47.72|45.72|0
1654010040000|2022-05-31 15:14:00|47.86|45.86|47.79|45.79|47.94|45.94|47.79|45.79|0
1654010050000|2022-05-31 15:14:10|48.09|46.09|48.46|46.46|48.46|46.46|48.09|46.09|0
1654010060000|2022-05-31 15:14:20|48.45|46.45|48.68|46.68|48.68|46.68|48.31|46.31|0
1654010070000|2022-05-31 15:14:30|48.83|46.83|48.9|46.9|48.9|46.9|48.83|46.83|0
1654010080000|2022-05-31 15:14:40|49.28|47.28|49.05|47.05|49.28|47.28|49.05|47.05|0
1654010090000|2022-05-31 15:14:50|49.2|47.2|49.28|47.28|49.35|47.35|49.2|47.2|0
1654010100000|2022-05-31 15:15:00|49.5|47.5|49.05|47.05|49.5|47.5|49.05|47.05|0
1654010110000|2022-05-31 15:15:10|49.2|47.2|49.12|47.12|49.2|47.2|48.97|46.97|0
1654010120000|2022-05-31 15:15:20|48.83|46.83|48.83|46.83|48.9|46.9|48.83|46.83|0
1654010130000|2022-05-31 15:15:30|48.9|46.9|48.68|46.68|48.9|46.9|48.68|46.68|0
1654010140000|2022-05-31 15:15:40|48.75|46.75|48.6|46.6|48.75|46.75|48.45|46.45|0
1654010150000|2022-05-31 15:15:50|48.9|46.9|48.6|46.6|48.97|46.97|48.6|46.6|0
1654010160000|2022-05-31 15:16:00|48.68|46.68|48.67|46.67|48.68|46.68|48.6|46.6|0
1654010170000|2022-05-31 15:16:10|48.6|46.6|48.97|46.97|48.97|46.97|48.6|46.6|0
1654010180000|2022-05-31 15:16:20|48.53|46.53|48.45|46.45|48.6|46.6|48.45|46.45|0
1654010190000|2022-05-31 15:16:30|48.9|46.9|49.12|47.12|49.16|47.16|48.9|46.9|0
1654010200000|2022-05-31 15:16:40|49.05|47.05|49.27|47.27|49.27|47.27|49.05|47.05|0
1654010210000|2022-05-31 15:16:50|49.35|47.35|49.35|47.35|49.35|47.35|49.27|47.27|0
1654010220000|2022-05-31 15:17:00|49.27|47.27|49.42|47.42|49.5|47.5|49.27|47.27|0
1654010230000|2022-05-31 15:17:10|49.57|47.57|49.57|47.57|49.57|47.57|49.57|47.57|0
1654010240000|2022-05-31 15:17:20|49.12|47.12|48.97|46.97|49.12|47.12|48.97|46.97|0
1654010250000|2022-05-31 15:17:30|48.67|46.67|48.9|46.9|48.9|46.9|48.52|46.52|0
1654010260000|2022-05-31 15:17:40|48.82|46.82|49.12|47.12|49.12|47.12|48.82|46.82|0
1654010270000|2022-05-31 15:17:50|49.2|47.2|49.16|47.16|49.2|47.2|49.12|47.12|0
1654010280000|2022-05-31 15:18:00|49.2|47.2|49.31|47.31|49.31|47.31|48.97|46.97|0
1654010290000|2022-05-31 15:18:10|49.35|47.35|49.19|47.19|49.35|47.35|49.19|47.19|0
1654010300000|2022-05-31 15:18:20|49.34|47.34|49.19|47.19|49.34|47.34|49.04|47.04|0
1654010310000|2022-05-31 15:18:30|49.27|47.27|49.57|47.57|49.57|47.57|49.27|47.27|0
1654010320000|2022-05-31 15:18:40|49.49|47.49|49.57|47.57|49.57|47.57|49.49|47.49|0
1654010330000|2022-05-31 15:18:50|49.65|47.65|49.34|47.34|49.65|47.65|49.34|47.34|0
1654010340000|2022-05-31 15:19:00|49.19|47.19|49.12|47.12|49.19|47.19|48.97|46.97|0
1654010350000|2022-05-31 15:19:10|48.93|46.93|48.59|46.59|48.93|46.93|48.59|46.59|0
1654010360000|2022-05-31 15:19:20|48.67|46.67|48.82|46.82|48.82|46.82|48.52|46.52|0
1654010370000|2022-05-31 15:19:30|49.04|47.04|48.97|46.97|49.04|47.04|48.97|46.97|0
1654010380000|2022-05-31 15:19:40|49.12|47.12|49.34|47.34|49.34|47.34|49.12|47.12|0
1654010390000|2022-05-31 15:19:50|49.42|47.42|49.42|47.42|49.42|47.42|49.34|47.34|0
1654010400000|2022-05-31 15:20:00|49.72|47.72|49.27|47.27|49.72|47.72|49.27|47.27|0
1654010410000|2022-05-31 15:20:10|49.19|47.19|49.19|47.19|49.19|47.19|48.97|46.97|0
1654010420000|2022-05-31 15:20:20|49.12|47.12|48.89|46.89|49.12|47.12|48.89|46.89|0
1654010430000|2022-05-31 15:20:30|49.08|47.08|48.52|46.52|49.08|47.08|48.52|46.52|0
1654010440000|2022-05-31 15:20:40|48.82|46.82|49.19|47.19|49.19|47.19|48.82|46.82|0
1654010450000|2022-05-31 15:20:50|49.04|47.04|49.3|47.3|49.3|47.3|49|47|0
1654010460000|2022-05-31 15:21:00|49.49|47.49|49.19|47.19|49.49|47.49|49.19|47.19|0
1654010470000|2022-05-31 15:21:10|48.96|46.96|49.11|47.11|49.11|47.11|48.89|46.89|0
1654010480000|2022-05-31 15:21:20|48.81|46.81|48.81|46.81|48.81|46.81|48.81|46.81|0
1654010490000|2022-05-31 15:21:30|48.74|46.74|49.11|47.11|49.26|47.26|48.74|46.74|0
1654010500000|2022-05-31 15:21:40|48.89|46.89|49.19|47.19|49.19|47.19|48.74|46.74|0
1654010510000|2022-05-31 15:21:50|49.26|47.26|49.19|47.19|49.26|47.26|49.11|47.11|0
1654010520000|2022-05-31 15:22:00|49.26|47.26|49.26|47.26|49.26|47.26|49.26|47.26|0
1654010530000|2022-05-31 15:22:10|49.11|47.11|49.11|47.11|49.19|47.19|49.04|47.04|0
1654010540000|2022-05-31 15:22:20|49.04|47.04|48.96|46.96|49.04|47.04|48.96|46.96|0
1654010550000|2022-05-31 15:22:30|48.59|46.59|48.59|46.59|48.59|46.59|48.44|46.44|0
1654010560000|2022-05-31 15:22:40|48.37|46.37|48.66|46.66|48.66|46.66|48.37|46.37|0
1654010570000|2022-05-31 15:22:50|48.37|46.37|47.92|45.92|48.37|46.37|47.92|45.92|0
1654010580000|2022-05-31 15:23:00|47.85|45.85|48.22|46.22|48.29|46.29|47.85|45.85|0
1654010590000|2022-05-31 15:23:10|48.14|46.14|47.78|45.78|48.14|46.14|47.78|45.78|0
1654010600000|2022-05-31 15:23:20|47.81|45.81|48.07|46.07|48.14|46.14|47.81|45.81|0
1654010610000|2022-05-31 15:23:30|48.22|46.22|48.07|46.07|48.22|46.22|47.92|45.92|0
1654010620000|2022-05-31 15:23:40|48|46|48.22|46.22|48.22|46.22|48|46|0
1654010630000|2022-05-31 15:23:50|48.66|46.66|48.85|46.85|48.85|46.85|48.66|46.66|0
1654010640000|2022-05-31 15:24:00|48.81|46.81|48.81|46.81|48.96|46.96|48.81|46.81|0
1654010650000|2022-05-31 15:24:10|49.03|47.03|49.18|47.18|49.18|47.18|49.03|47.03|0
1654010660000|2022-05-31 15:24:20|49.26|47.26|49.33|47.33|49.48|47.48|49.26|47.26|0
1654010670000|2022-05-31 15:24:30|49.26|47.26|49.11|47.11|49.26|47.26|49.11|47.11|0
1654010680000|2022-05-31 15:24:40|49.03|47.03|48.96|46.96|49.11|47.11|48.96|46.96|0
1654010690000|2022-05-31 15:24:50|49.07|47.07|48.96|46.96|49.33|47.33|48.96|46.96|0
1654010700000|2022-05-31 15:25:00|48.81|46.81|49.11|47.11|49.11|47.11|48.81|46.81|0
1654010710000|2022-05-31 15:25:10|49.41|47.41|49.03|47.03|49.56|47.56|49.03|47.03|0
1654010720000|2022-05-31 15:25:20|49.18|47.18|48.96|46.96|49.18|47.18|48.88|46.88|0
1654010730000|2022-05-31 15:25:30|49.11|47.11|49.11|47.11|49.33|47.33|49.11|47.11|0
1654010740000|2022-05-31 15:25:40|49.03|47.03|48.88|46.88|49.03|47.03|48.88|46.88|0
1654010750000|2022-05-31 15:25:50|48.81|46.81|48.73|46.73|48.81|46.81|48.73|46.73|0
1654010760000|2022-05-31 15:26:00|48.51|46.51|48.81|46.81|48.81|46.81|48.29|46.29|0
1654010770000|2022-05-31 15:26:10|48.73|46.73|48.66|46.66|48.96|46.96|48.66|46.66|0
1654010780000|2022-05-31 15:26:20|48.51|46.51|48.51|46.51|48.58|46.58|48.51|46.51|0
1654010790000|2022-05-31 15:26:30|48.29|46.29|48.29|46.29|48.29|46.29|48.21|46.21|0
1654010800000|2022-05-31 15:26:40|48.14|46.14|47.92|45.92|48.21|46.21|47.92|45.92|0
1654010810000|2022-05-31 15:26:50|47.99|45.99|47.77|45.77|48.06|46.06|47.77|45.77|0
1654010820000|2022-05-31 15:27:00|47.62|45.62|47.84|45.84|47.99|45.99|47.62|45.62|0
1654010830000|2022-05-31 15:27:10|47.99|45.99|48.06|46.06|48.06|46.06|47.99|45.99|0
1654010840000|2022-05-31 15:27:20|47.84|45.84|47.84|45.84|47.84|45.84|47.77|45.77|0
1654010850000|2022-05-31 15:27:30|47.91|45.91|48.06|46.06|48.06|46.06|47.91|45.91|0
1654010860000|2022-05-31 15:27:40|47.99|45.99|48.14|46.14|48.14|46.14|47.91|45.91|0
1654010870000|2022-05-31 15:27:50|47.81|45.81|47.73|45.73|47.81|45.81|47.73|45.73|0
1654010880000|2022-05-31 15:28:00|47.62|45.62|47.91|45.91|47.91|45.91|47.55|45.55|0
1654010890000|2022-05-31 15:28:10|47.88|45.88|48.21|46.21|48.21|46.21|47.88|45.88|0
1654010900000|2022-05-31 15:28:20|48.36|46.36|47.88|45.88|48.36|46.36|47.88|45.88|0
1654010910000|2022-05-31 15:28:30|47.77|45.77|47.99|45.99|47.99|45.99|47.77|45.77|0
1654010920000|2022-05-31 15:28:40|47.84|45.84|47.91|45.91|47.99|45.99|47.84|45.84|0
1654010930000|2022-05-31 15:28:50|48.13|46.13|48.13|46.13|48.21|46.21|47.99|45.99|0
1654010940000|2022-05-31 15:29:00|48.21|46.21|48.21|46.21|48.21|46.21|48.21|46.21|0
1654010950000|2022-05-31 15:29:10|48.28|46.28|47.99|45.99|48.28|46.28|47.99|45.99|0
1654010960000|2022-05-31 15:29:20|48.06|46.06|47.91|45.91|48.06|46.06|47.91|45.91|0
1654010970000|2022-05-31 15:29:30|48.13|46.13|48.43|46.43|48.43|46.43|48.13|46.13|0
1654010980000|2022-05-31 15:29:40|48.58|46.58|48.43|46.43|48.65|46.65|48.43|46.43|0
1654010990000|2022-05-31 15:29:50|48.5|46.5|48.95|46.95|48.95|46.95|48.5|46.5|0
1654011000000|2022-05-31 15:30:00|49.32|47.32|48.63|46.63|49.32|47.32|48.48|46.48|0
1654011010000|2022-05-31 15:30:10|48.71|46.71|48.93|46.93|49.01|47.01|48.71|46.71|0
1654011020000|2022-05-31 15:30:20|49.16|47.16|49.16|47.16|49.16|47.16|49.16|47.16|0
1654011030000|2022-05-31 15:30:30|48.71|46.71|49.08|47.08|49.08|47.08|48.71|46.71|0
1654011040000|2022-05-31 15:30:40|49.01|47.01|49.38|47.38|49.38|47.38|49.01|47.01|0
1654011050000|2022-05-31 15:30:50|49.16|47.16|49.08|47.08|49.31|47.31|49.08|47.08|0
1654011060000|2022-05-31 15:31:00|49.46|47.46|49.61|47.61|49.61|47.61|49.38|47.38|0
1654011070000|2022-05-31 15:31:10|49.69|47.69|49.08|47.08|49.69|47.69|49.01|47.01|0
1654011080000|2022-05-31 15:31:20|48.93|46.93|48.97|46.97|48.97|46.97|48.93|46.93|0
1654011090000|2022-05-31 15:31:30|48.93|46.93|48.41|46.41|48.93|46.93|48.41|46.41|0
1654011100000|2022-05-31 15:31:40|48.55|46.55|48.74|46.74|48.74|46.74|48.55|46.55|0
1654011110000|2022-05-31 15:31:50|48.78|46.78|48.85|46.85|48.85|46.85|48.55|46.55|0
1654011120000|2022-05-31 15:32:00|48.63|46.63|48.82|46.82|48.82|46.82|48.63|46.63|0
1654011130000|2022-05-31 15:32:10|48.63|46.63|48.11|46.11|48.63|46.63|48.11|46.11|0
1654011140000|2022-05-31 15:32:20|48.18|46.18|48.63|46.63|48.63|46.63|48.18|46.18|0
1654011150000|2022-05-31 15:32:30|48.67|46.67|48.7|46.7|48.93|46.93|48.67|46.67|0
1654011160000|2022-05-31 15:32:40|48.48|46.48|48.25|46.25|48.48|46.48|48.25|46.25|0
1654011170000|2022-05-31 15:32:50|48.4|46.4|48.25|46.25|48.4|46.4|48.25|46.25|0
1654011180000|2022-05-31 15:33:00|48.18|46.18|48.03|46.03|48.18|46.18|47.88|45.88|0
1654011190000|2022-05-31 15:33:10|48.18|46.18|47.92|45.92|48.18|46.18|47.92|45.92|0
1654011200000|2022-05-31 15:33:20|47.81|45.81|48.03|46.03|48.03|46.03|47.81|45.81|0
1654011210000|2022-05-31 15:33:30|47.85|45.85|47.88|45.88|47.96|45.96|47.85|45.85|0
1654011220000|2022-05-31 15:33:40|48.03|46.03|48.14|46.14|48.18|46.18|47.92|45.92|0
1654011230000|2022-05-31 15:33:50|48.18|46.18|48.1|46.1|48.18|46.18|48.03|46.03|0
1654011240000|2022-05-31 15:34:00|47.96|45.96|48.14|46.14|48.33|46.33|47.96|45.96|0
1654011250000|2022-05-31 15:34:10|48.18|46.18|47.66|45.66|48.18|46.18|47.66|45.66|0
1654011260000|2022-05-31 15:34:20|47.73|45.73|48.03|46.03|48.03|46.03|47.73|45.73|0
1654011270000|2022-05-31 15:34:30|48.25|46.25|48.1|46.1|48.4|46.4|48.1|46.1|0
1654011280000|2022-05-31 15:34:40|48.33|46.33|48.62|46.62|48.62|46.62|48.33|46.33|0
1654011290000|2022-05-31 15:34:50|48.36|46.36|48.62|46.62|48.62|46.62|48.36|46.36|0
1654011300000|2022-05-31 15:35:00|48.85|46.85|48.85|46.85|49.07|47.07|48.85|46.85|0
1654011310000|2022-05-31 15:35:10|48.62|46.62|48.55|46.55|48.62|46.62|48.47|46.47|0
1654011320000|2022-05-31 15:35:20|48.4|46.4|48.77|46.77|48.77|46.77|48.4|46.4|0
1654011330000|2022-05-31 15:35:30|48.47|46.47|48.1|46.1|48.47|46.47|47.95|45.95|0
1654011340000|2022-05-31 15:35:40|48.25|46.25|48.32|46.32|48.47|46.47|48.25|46.25|0
1654011350000|2022-05-31 15:35:50|48.03|46.03|48.17|46.17|48.17|46.17|48.03|46.03|0
1654011360000|2022-05-31 15:36:00|48.51|46.51|48.44|46.44|48.62|46.62|48.32|46.32|0
1654011370000|2022-05-31 15:36:10|48.4|46.4|48.03|46.03|48.4|46.4|48.03|46.03|0
1654011380000|2022-05-31 15:36:20|47.88|45.88|47.43|45.43|47.88|45.88|47.43|45.43|0
1654011390000|2022-05-31 15:36:30|47.36|45.36|47.07|45.07|47.36|45.36|46.85|44.85|0
1654011400000|2022-05-31 15:36:40|47|45|47.18|45.18|47.18|45.18|47|45|0
1654011410000|2022-05-31 15:36:50|47.07|45.07|47.21|45.21|47.21|45.21|47.07|45.07|0
1654011420000|2022-05-31 15:37:00|46.85|44.85|46.99|44.99|47.07|45.07|46.85|44.85|0
1654011430000|2022-05-31 15:37:10|46.89|44.89|46.49|44.49|46.89|44.89|46.49|44.49|0
1654011440000|2022-05-31 15:37:20|46.56|44.56|46.49|44.49|46.56|44.56|46.41|44.41|0
1654011450000|2022-05-31 15:37:30|46.27|44.27|46.49|44.49|46.49|44.49|46.27|44.27|0
1654011460000|2022-05-31 15:37:40|46.7|44.7|46.7|44.7|46.78|44.78|46.63|44.63|0
1654011470000|2022-05-31 15:37:50|46.63|44.63|46.85|44.85|46.85|44.85|46.63|44.63|0
1654011480000|2022-05-31 15:38:00|46.63|44.63|46.77|44.77|46.96|44.96|46.63|44.63|0
1654011490000|2022-05-31 15:38:10|46.7|44.7|46.56|44.56|46.7|44.7|46.56|44.56|0
1654011500000|2022-05-31 15:38:20|46.63|44.63|46.56|44.56|46.63|44.63|46.48|44.48|0
1654011510000|2022-05-31 15:38:30|46.34|44.34|46.41|44.41|46.56|44.56|46.34|44.34|0
1654011520000|2022-05-31 15:38:40|46.48|44.48|46.41|44.41|46.56|44.56|46.41|44.41|0
1654011530000|2022-05-31 15:38:50|46.48|44.48|46.77|44.77|46.77|44.77|46.41|44.41|0
1654011540000|2022-05-31 15:39:00|46.85|44.85|46.63|44.63|46.92|44.92|46.63|44.63|0
1654011550000|2022-05-31 15:39:10|46.48|44.48|46.27|44.27|46.48|44.48|46.19|44.19|0
1654011560000|2022-05-31 15:39:20|46.34|44.34|46.27|44.27|46.48|44.48|46.27|44.27|0
1654011570000|2022-05-31 15:39:30|46.45|44.45|46.12|44.12|46.48|44.48|46.12|44.12|0
1654011580000|2022-05-31 15:39:40|46.27|44.27|46.27|44.27|46.27|44.27|46.12|44.12|0
1654011590000|2022-05-31 15:39:50|46.09|44.09|45.69|43.69|46.09|44.09|45.69|43.69|0
1654011600000|2022-05-31 15:40:00|45.91|43.91|46.12|44.12|46.12|44.12|45.76|43.76|0
1654011610000|2022-05-31 15:40:10|46.05|44.05|46.05|44.05|46.12|44.12|46.05|44.05|0
1654011620000|2022-05-31 15:40:20|45.98|43.98|46.26|44.26|46.26|44.26|45.98|43.98|0
1654011630000|2022-05-31 15:40:30|46.34|44.34|46.48|44.48|46.48|44.48|46.34|44.34|0
1654011640000|2022-05-31 15:40:40|46.41|44.41|46.7|44.7|46.7|44.7|46.26|44.26|0
1654011650000|2022-05-31 15:40:50|46.62|44.62|46.41|44.41|46.62|44.62|46.41|44.41|0
1654011660000|2022-05-31 15:41:00|46.48|44.48|46.55|44.55|46.55|44.55|46.48|44.48|0
1654011670000|2022-05-31 15:41:10|46.62|44.62|46.55|44.55|46.62|44.62|46.55|44.55|0
1654011680000|2022-05-31 15:41:20|46.41|44.41|46.44|44.44|46.44|44.44|46.26|44.26|0
1654011690000|2022-05-31 15:41:30|46.41|44.41|46.19|44.19|46.41|44.41|46.19|44.19|0
1654011700000|2022-05-31 15:41:40|46.12|44.12|46.19|44.19|46.19|44.19|45.76|43.76|0
1654011710000|2022-05-31 15:41:50|46.26|44.26|45.97|43.97|46.33|44.33|45.97|43.97|0
1654011720000|2022-05-31 15:42:00|45.9|43.9|45.97|43.97|45.97|43.97|45.9|43.9|0
1654011730000|2022-05-31 15:42:10|45.9|43.9|46.15|44.15|46.15|44.15|45.9|43.9|0
1654011740000|2022-05-31 15:42:20|45.9|43.9|45.62|43.62|45.9|43.9|45.62|43.62|0
1654011750000|2022-05-31 15:42:30|45.54|43.54|45.69|43.69|45.69|43.69|45.54|43.54|0
1654011760000|2022-05-31 15:42:40|45.54|43.54|45.33|43.33|45.62|43.62|45.33|43.33|0
1654011770000|2022-05-31 15:42:50|45.4|43.4|45.12|43.12|45.4|43.4|45.12|43.12|0
1654011780000|2022-05-31 15:43:00|45.05|43.05|44.7|42.7|45.05|43.05|44.7|42.7|0
1654011790000|2022-05-31 15:43:10|44.84|42.84|44.91|42.91|44.91|42.91|44.84|42.84|0
1654011800000|2022-05-31 15:43:20|44.8|42.8|45.19|43.19|45.19|43.19|44.8|42.8|0
1654011810000|2022-05-31 15:43:30|44.8|42.8|44.77|42.77|44.8|42.8|44.63|42.63|0
1654011820000|2022-05-31 15:43:40|44.7|42.7|45.12|43.12|45.12|43.12|44.69|42.69|0
1654011830000|2022-05-31 15:43:50|45.19|43.19|45.4|43.4|45.4|43.4|45.19|43.19|0
1654011840000|2022-05-31 15:44:00|45.47|43.47|45.4|43.4|45.54|43.54|45.4|43.4|0
1654011850000|2022-05-31 15:44:10|45.47|43.47|45.33|43.33|45.54|43.54|45.33|43.33|0
1654011860000|2022-05-31 15:44:20|45.37|43.37|45.33|43.33|45.54|43.54|45.33|43.33|0
1654011870000|2022-05-31 15:44:30|45.4|43.4|45.33|43.33|45.4|43.4|45.33|43.33|0
1654011880000|2022-05-31 15:44:40|45.12|43.12|45.19|43.19|45.19|43.19|45.04|43.04|0
1654011890000|2022-05-31 15:44:50|45.26|43.26|45.26|43.26|45.33|43.33|45.26|43.26|0
1654011900000|2022-05-31 15:45:00|45.12|43.12|45.11|43.11|45.19|43.19|44.97|42.97|0
1654011910000|2022-05-31 15:45:10|44.97|42.97|44.83|42.83|44.97|42.97|44.83|42.83|0
1654011920000|2022-05-31 15:45:20|44.9|42.9|44.76|42.76|44.9|42.9|44.76|42.76|0
1654011930000|2022-05-31 15:45:30|44.69|42.69|44.76|42.76|44.76|42.76|44.55|42.55|0
1654011940000|2022-05-31 15:45:40|44.83|42.83|44.83|42.83|44.9|42.9|44.83|42.83|0
1654011950000|2022-05-31 15:45:50|44.76|42.76|44.9|42.9|44.9|42.9|44.76|42.76|0
1654011960000|2022-05-31 15:46:00|44.69|42.69|44.69|42.69|44.69|42.69|44.55|42.55|0
1654011970000|2022-05-31 15:46:10|44.73|42.73|44.55|42.55|44.73|42.73|44.41|42.41|0
1654011980000|2022-05-31 15:46:20|44.41|42.41|44.41|42.41|44.48|42.48|44.41|42.41|0
1654011990000|2022-05-31 15:46:30|44.34|42.34|44.48|42.48|44.55|42.55|44.34|42.34|0
1654012000000|2022-05-31 15:46:40|44.41|42.41|44.55|42.55|44.55|42.55|44.34|42.34|0
1654012010000|2022-05-31 15:46:50|44.48|42.48|44.41|42.41|44.62|42.62|44.34|42.34|0
1654012020000|2022-05-31 15:47:00|44.48|42.48|44.62|42.62|44.69|42.69|44.48|42.48|0
1654012030000|2022-05-31 15:47:10|44.48|42.48|44.41|42.41|44.52|42.52|44.41|42.41|0
1654012040000|2022-05-31 15:47:20|44.55|42.55|44.48|42.48|44.55|42.55|44.41|42.41|0
1654012050000|2022-05-31 15:47:30|44.55|42.55|44.55|42.55|44.55|42.55|44.41|42.41|0
1654012060000|2022-05-31 15:47:40|44.62|42.62|44.34|42.34|44.62|42.62|44.34|42.34|0
1654012070000|2022-05-31 15:47:50|44.41|42.41|44.41|42.41|44.55|42.55|44.34|42.34|0
1654012080000|2022-05-31 15:48:00|44.55|42.55|44.55|42.55|44.55|42.55|44.55|42.55|0
1654012090000|2022-05-31 15:48:10|44.48|42.48|44.48|42.48|44.55|42.55|44.48|42.48|0
1654012100000|2022-05-31 15:48:20|44.41|42.41|44.34|42.34|44.48|42.48|44.34|42.34|0
1654012110000|2022-05-31 15:48:30|44.06|42.06|43.58|41.58|44.06|42.06|43.58|41.58|0
1654012120000|2022-05-31 15:48:40|43.64|41.64|43.71|41.71|43.71|41.71|43.58|41.58|0
1654012130000|2022-05-31 15:48:50|43.64|41.64|43.71|41.71|43.78|41.78|43.64|41.64|0
1654012140000|2022-05-31 15:49:00|43.78|41.78|43.64|41.64|43.85|41.85|43.64|41.64|0
1654012150000|2022-05-31 15:49:10|43.71|41.71|43.64|41.64|43.71|41.71|43.64|41.64|0
1654012160000|2022-05-31 15:49:20|43.57|41.57|43.85|41.85|43.92|41.92|43.57|41.57|0
1654012170000|2022-05-31 15:49:30|43.64|41.64|43.3|41.3|43.71|41.71|43.3|41.3|0
1654012180000|2022-05-31 15:49:40|43.23|41.23|43.3|41.3|43.37|41.37|43.23|41.23|0
1654012190000|2022-05-31 15:49:50|43.23|41.23|43.44|41.44|43.44|41.44|43.23|41.23|0
1654012200000|2022-05-31 15:50:00|43.57|41.57|43.3|41.3|43.57|41.57|43.3|41.3|0
1654012210000|2022-05-31 15:50:10|43.37|41.37|43.09|41.09|43.44|41.44|43.09|41.09|0
1654012220000|2022-05-31 15:50:20|43.16|41.16|43.3|41.3|43.3|41.3|43.16|41.16|0
1654012230000|2022-05-31 15:50:30|43.37|41.37|43.3|41.3|43.44|41.44|43.3|41.3|0
1654012240000|2022-05-31 15:50:40|43.09|41.09|43.16|41.16|43.23|41.23|43.03|41.03|0
1654012250000|2022-05-31 15:50:50|43.09|41.09|43.16|41.16|43.23|41.23|43.09|41.09|0
1654012260000|2022-05-31 15:51:00|43.09|41.09|43.09|41.09|43.16|41.16|43.09|41.09|0
1654012270000|2022-05-31 15:51:10|43.02|41.02|43.73|41.73|43.73|41.73|43.02|41.02|0
1654012280000|2022-05-31 15:51:20|43.59|41.59|43.12|41.12|43.59|41.59|43.12|41.12|0
1654012290000|2022-05-31 15:51:30|42.98|40.98|42.58|40.58|42.98|40.98|42.44|40.44|0
1654012300000|2022-05-31 15:51:40|42.64|40.64|42.64|40.64|42.64|40.64|42.58|40.58|0
1654012310000|2022-05-31 15:51:50|42.58|40.58|42.18|40.18|42.58|40.58|42.18|40.18|0
1654012320000|2022-05-31 15:52:00|42.28|40.28|42.51|40.51|42.51|40.51|42.28|40.28|0
1654012330000|2022-05-31 15:52:10|42.31|40.31|42.44|40.44|42.44|40.44|42.24|40.24|0
1654012340000|2022-05-31 15:52:20|42.38|40.38|42.31|40.31|42.38|40.38|42.24|40.24|0
1654012350000|2022-05-31 15:52:30|42.51|40.51|42.71|40.71|42.71|40.71|42.51|40.51|0
1654012360000|2022-05-31 15:52:40|42.64|40.64|42.91|40.91|42.91|40.91|42.58|40.58|0
1654012370000|2022-05-31 15:52:50|42.95|40.95|42.78|40.78|42.95|40.95|42.64|40.64|0
1654012380000|2022-05-31 15:53:00|42.44|40.44|42.37|40.37|42.44|40.44|42.37|40.37|0
1654012390000|2022-05-31 15:53:10|42.24|40.24|42.24|40.24|42.24|40.24|42.17|40.17|0
1654012400000|2022-05-31 15:53:20|42.17|40.17|42.11|40.11|42.17|40.17|42.11|40.11|0
1654012410000|2022-05-31 15:53:30|42.04|40.04|42.04|40.04|42.11|40.11|42.04|40.04|0
1654012420000|2022-05-31 15:53:40|42.11|40.11|41.91|39.91|42.11|40.11|41.91|39.91|0
1654012430000|2022-05-31 15:53:50|41.84|39.84|41.77|39.77|41.84|39.84|41.77|39.77|0
1654012440000|2022-05-31 15:54:00|41.58|39.58|41.77|39.77|41.77|39.77|41.58|39.58|0
1654012450000|2022-05-31 15:54:10|41.64|39.64|41.77|39.77|41.77|39.77|41.64|39.64|0
1654012460000|2022-05-31 15:54:20|41.91|39.91|41.97|39.97|42.04|40.04|41.91|39.91|0
1654012470000|2022-05-31 15:54:30|41.91|39.91|42.04|40.04|42.04|40.04|41.91|39.91|0
1654012480000|2022-05-31 15:54:40|41.97|39.97|41.91|39.91|41.97|39.97|41.84|39.84|0
1654012490000|2022-05-31 15:54:50|41.97|39.97|41.91|39.91|41.97|39.97|41.91|39.91|0
1654012500000|2022-05-31 15:55:00|41.84|39.84|41.71|39.71|41.84|39.84|41.71|39.71|0
1654012510000|2022-05-31 15:55:10|41.64|39.64|41.58|39.58|41.64|39.64|41.58|39.58|0
1654012520000|2022-05-31 15:55:20|41.44|39.44|41.25|39.25|41.51|39.51|41.25|39.25|0
1654012530000|2022-05-31 15:55:30|41.05|39.05|41.38|39.38|41.38|39.38|40.99|38.99|0
1654012540000|2022-05-31 15:55:40|41.18|39.18|41.25|39.25|41.25|39.25|41.18|39.18|0
1654012550000|2022-05-31 15:55:50|41.31|39.31|41.25|39.25|41.31|39.31|41.18|39.18|0
1654012560000|2022-05-31 15:56:00|41.18|39.18|41.31|39.31|41.35|39.35|41.18|39.18|0
1654012570000|2022-05-31 15:56:10|41.25|39.25|40.98|38.98|41.25|39.25|40.98|38.98|0
1654012580000|2022-05-31 15:56:20|40.85|38.85|40.4|38.4|40.85|38.85|40.4|38.4|0
1654012590000|2022-05-31 15:56:30|40.34|38.34|40.47|38.47|40.47|38.47|40.21|38.21|0
1654012600000|2022-05-31 15:56:40|40.53|38.53|40.6|38.6|40.6|38.6|40.47|38.47|0
1654012610000|2022-05-31 15:56:50|40.72|38.72|40.72|38.72|40.72|38.72|40.72|38.72|0
1654012620000|2022-05-31 15:57:00|40.79|38.79|41.05|39.05|41.05|39.05|40.79|38.79|0
1654012630000|2022-05-31 15:57:10|40.98|38.98|41.11|39.11|41.11|39.11|40.98|38.98|0
1654012640000|2022-05-31 15:57:20|41.18|39.18|41.28|39.28|41.28|39.28|41.11|39.11|0
1654012650000|2022-05-31 15:57:30|41.18|39.18|40.92|38.92|41.18|39.18|40.92|38.92|0
1654012660000|2022-05-31 15:57:40|40.98|38.98|41.18|39.18|41.18|39.18|40.98|38.98|0
1654012670000|2022-05-31 15:57:50|41.05|39.05|41.24|39.24|41.24|39.24|41.05|39.05|0
1654012680000|2022-05-31 15:58:00|41.18|39.18|41.11|39.11|41.24|39.24|41.11|39.11|0
1654012690000|2022-05-31 15:58:10|41.05|39.05|41.11|39.11|41.11|39.11|40.98|38.98|0
1654012700000|2022-05-31 15:58:20|41.18|39.18|41.21|39.21|41.21|39.21|41.11|39.11|0
1654012710000|2022-05-31 15:58:30|41.18|39.18|41.18|39.18|41.18|39.18|41.18|39.18|0
1654012720000|2022-05-31 15:58:40|41.24|39.24|41.18|39.18|41.31|39.31|41.18|39.18|0
1654012730000|2022-05-31 15:58:50|41.01|39.01|40.98|38.98|41.05|39.05|40.98|38.98|0
1654012740000|2022-05-31 15:59:00|40.92|38.92|40.72|38.72|40.92|38.92|40.72|38.72|0
1654012750000|2022-05-31 15:59:10|40.79|38.79|40.92|38.92|41.05|39.05|40.79|38.79|0
1654012760000|2022-05-31 15:59:20|40.98|38.98|40.98|38.98|41.04|39.04|40.91|38.91|0
1654012770000|2022-05-31 15:59:30|41.04|39.04|41.04|39.04|41.11|39.11|41.01|39.01|0
1654012780000|2022-05-31 15:59:40|40.98|38.98|40.78|38.78|40.98|38.98|40.78|38.78|0
1654012790000|2022-05-31 15:59:50|40.95|38.95|40.98|38.98|40.98|38.98|40.95|38.95|0
1654012800000|2022-05-31 16:00:00|40.85|38.85|40.85|38.85|40.91|38.91|40.85|38.85|0
1654012810000|2022-05-31 16:00:10|40.72|38.72|40.59|38.59|40.72|38.72|40.59|38.59|0
1654012820000|2022-05-31 16:00:20|40.53|38.53|40.59|38.59|40.65|38.65|40.53|38.53|0
1654012830000|2022-05-31 16:00:30|40.46|38.46|40.59|38.59|40.59|38.59|40.46|38.46|0
1654012840000|2022-05-31 16:00:40|40.65|38.65|40.59|38.59|40.65|38.65|40.59|38.59|0
1654012850000|2022-05-31 16:00:50|40.65|38.65|40.65|38.65|40.65|38.65|40.59|38.59|0
1654012860000|2022-05-31 16:01:00|40.52|38.52|40.27|38.27|40.52|38.52|40.27|38.27|0
1654012870000|2022-05-31 16:01:10|40.2|38.2|40.01|38.01|40.2|38.2|40.01|38.01|0
1654012880000|2022-05-31 16:01:20|39.88|37.88|40.01|38.01|40.01|38.01|39.88|37.88|0
1654012890000|2022-05-31 16:01:30|39.95|37.95|40.07|38.07|40.07|38.07|39.95|37.95|0
1654012900000|2022-05-31 16:01:40|40.14|38.14|39.88|37.88|40.14|38.14|39.88|37.88|0
1654012910000|2022-05-31 16:01:50|39.82|37.82|39.95|37.95|39.95|37.95|39.82|37.82|0
1654012920000|2022-05-31 16:02:00|39.88|37.88|40.07|38.07|40.07|38.07|39.88|37.88|0
1654012930000|2022-05-31 16:02:10|40.14|38.14|40.14|38.14|40.2|38.2|40.14|38.14|0
1654012940000|2022-05-31 16:02:20|40.01|38.01|39.88|37.88|40.01|38.01|39.88|37.88|0
1654012950000|2022-05-31 16:02:30|39.69|37.69|39.56|37.56|39.75|37.75|39.56|37.56|0
1654012960000|2022-05-31 16:02:40|40.26|38.26|36.64|34.64|40.26|38.26|36.64|34.64|0
1654012970000|2022-05-31 16:02:50|36.57|34.57|37.86|35.86|37.92|35.92|36.57|34.57|0
1654012980000|2022-05-31 16:03:00|37.8|35.8|37.92|35.92|37.92|35.92|37.8|35.8|0
1654012990000|2022-05-31 16:03:10|37.74|35.74|37.8|35.8|37.8|35.8|37.74|35.74|0
1654013000000|2022-05-31 16:03:20|37.74|35.74|37.49|35.49|37.74|35.74|37.49|35.49|0
1654013010000|2022-05-31 16:03:30|37.43|35.43|37.43|35.43|37.43|35.43|37.37|35.37|0
1654013020000|2022-05-31 16:03:40|37.37|35.37|37.12|35.12|37.37|35.37|37.12|35.12|0
1654013030000|2022-05-31 16:03:50|37.18|35.18|37.3|35.3|37.3|35.3|37.18|35.18|0
1654013040000|2022-05-31 16:04:00|37.24|35.24|37.18|35.18|37.27|35.27|37.18|35.18|0
1654013050000|2022-05-31 16:04:10|37.37|35.37|37.43|35.43|37.55|35.55|37.37|35.37|0
1654013060000|2022-05-31 16:04:20|37.36|35.36|37.3|35.3|37.43|35.43|37.3|35.3|0
1654013070000|2022-05-31 16:04:30|37.49|35.49|37.49|35.49|37.61|35.61|37.49|35.49|0
1654013080000|2022-05-31 16:04:40|37.3|35.3|37.33|35.33|37.33|35.33|37.3|35.3|0
1654013090000|2022-05-31 16:04:50|37.18|35.18|37.12|35.12|37.18|35.18|37.12|35.12|0
1654013100000|2022-05-31 16:05:00|37.15|35.15|37.18|35.18|37.18|35.18|37.15|35.15|0
1654013110000|2022-05-31 16:05:10|37.49|35.49|37.67|35.67|37.67|35.67|37.49|35.49|0
1654013120000|2022-05-31 16:05:20|37.73|35.73|37.79|35.79|37.79|35.79|37.73|35.73|0
1654013130000|2022-05-31 16:05:30|37.73|35.73|37.73|35.73|37.73|35.73|37.67|35.67|0
1654013140000|2022-05-31 16:05:40|37.79|35.79|37.73|35.73|37.92|35.92|37.73|35.73|0
1654013150000|2022-05-31 16:05:50|37.7|35.7|37.86|35.86|37.86|35.86|37.67|35.67|0
1654013160000|2022-05-31 16:06:00|37.92|35.92|38.04|36.04|38.04|36.04|37.86|35.86|0
1654013170000|2022-05-31 16:06:10|37.98|35.98|38.17|36.17|38.17|36.17|37.98|35.98|0
1654013180000|2022-05-31 16:06:20|38.29|36.29|38.1|36.1|38.29|36.29|38.1|36.1|0
1654013190000|2022-05-31 16:06:30|38.23|36.23|37.98|35.98|38.23|36.23|37.98|35.98|0
1654013200000|2022-05-31 16:06:40|37.92|35.92|38.26|36.26|38.26|36.26|37.92|35.92|0
1654013210000|2022-05-31 16:06:50|38.23|36.23|38.1|36.1|38.23|36.23|38.1|36.1|0
1654013220000|2022-05-31 16:07:00|38.16|36.16|37.98|35.98|38.16|36.16|37.98|35.98|0
1654013230000|2022-05-31 16:07:10|37.79|35.79|37.54|35.54|37.79|35.79|37.54|35.54|0
1654013240000|2022-05-31 16:07:20|37.67|35.67|37.54|35.54|37.67|35.67|37.54|35.54|0
1654013250000|2022-05-31 16:07:30|37.51|35.51|37.67|35.67|37.67|35.67|37.51|35.51|0
1654013260000|2022-05-31 16:07:40|37.79|35.79|37.95|35.95|37.95|35.95|37.79|35.79|0
1654013270000|2022-05-31 16:07:50|37.98|35.98|38.2|36.2|38.2|36.2|37.98|35.98|0
1654013280000|2022-05-31 16:08:00|38.29|36.29|38.29|36.29|38.35|36.35|38.29|36.29|0
1654013290000|2022-05-31 16:08:10|38.41|36.41|38.41|36.41|38.41|36.41|38.29|36.29|0
1654013300000|2022-05-31 16:08:20|38.48|36.48|38.41|36.41|38.48|36.48|38.29|36.29|0
1654013310000|2022-05-31 16:08:30|38.22|36.22|38.41|36.41|38.41|36.41|38.22|36.22|0
1654013320000|2022-05-31 16:08:40|38.48|36.48|38.35|36.35|38.48|36.48|38.35|36.35|0
1654013330000|2022-05-31 16:08:50|38.47|36.47|38.29|36.29|38.47|36.47|38.26|36.26|0
1654013340000|2022-05-31 16:09:00|38.22|36.22|38.41|36.41|38.41|36.41|38.22|36.22|0
1654013350000|2022-05-31 16:09:10|38.38|36.38|38.35|36.35|38.38|36.38|38.35|36.35|0
1654013360000|2022-05-31 16:09:20|38.29|36.29|38.29|36.29|38.35|36.35|38.29|36.29|0
1654013370000|2022-05-31 16:09:30|38.41|36.41|38.51|36.51|38.54|36.54|38.41|36.41|0
1654013380000|2022-05-31 16:09:40|38.6|36.6|38.47|36.47|38.6|36.6|38.47|36.47|0
1654013390000|2022-05-31 16:09:50|38.6|36.6|38.66|36.66|38.66|36.66|38.6|36.6|0
1654013400000|2022-05-31 16:10:00|38.72|36.72|38.6|36.6|38.72|36.72|38.6|36.6|0
1654013410000|2022-05-31 16:10:10|38.66|36.66|38.6|36.6|38.79|36.79|38.6|36.6|0
1654013420000|2022-05-31 16:10:20|38.41|36.41|38.35|36.35|38.41|36.41|38.35|36.35|0
1654013430000|2022-05-31 16:10:30|38.28|36.28|38.35|36.35|38.35|36.35|38.28|36.28|0
1654013440000|2022-05-31 16:10:40|38.28|36.28|38.47|36.47|38.47|36.47|38.28|36.28|0
1654013450000|2022-05-31 16:10:50|38.6|36.6|38.6|36.6|38.6|36.6|38.53|36.53|0
1654013460000|2022-05-31 16:11:00|38.5|36.5|38.41|36.41|38.53|36.53|38.41|36.41|0
1654013470000|2022-05-31 16:11:10|38.28|36.28|38.41|36.41|38.41|36.41|38.28|36.28|0
1654013480000|2022-05-31 16:11:20|38.35|36.35|38.22|36.22|38.35|36.35|38.19|36.19|0
1654013490000|2022-05-31 16:11:30|38.28|36.28|38.28|36.28|38.28|36.28|38.16|36.16|0
1654013500000|2022-05-31 16:11:40|38.41|36.41|38.47|36.47|38.47|36.47|38.28|36.28|0
1654013510000|2022-05-31 16:11:50|38.34|36.34|38.41|36.41|38.41|36.41|38.34|36.34|0
1654013520000|2022-05-31 16:12:00|38.57|36.57|38.53|36.53|38.57|36.57|38.47|36.47|0
1654013530000|2022-05-31 16:12:10|38.6|36.6|38.53|36.53|38.6|36.6|38.53|36.53|0
1654013540000|2022-05-31 16:12:20|38.47|36.47|38.56|36.56|38.59|36.59|38.47|36.47|0
1654013550000|2022-05-31 16:12:30|38.59|36.59|38.47|36.47|38.59|36.59|38.41|36.41|0
1654013560000|2022-05-31 16:12:40|38.53|36.53|38.41|36.41|38.53|36.53|38.41|36.41|0
1654013570000|2022-05-31 16:12:50|38.53|36.53|38.78|36.78|38.78|36.78|38.53|36.53|0
1654013580000|2022-05-31 16:13:00|38.72|36.72|38.47|36.47|38.72|36.72|38.47|36.47|0
1654013590000|2022-05-31 16:13:10|38.66|36.66|38.66|36.66|38.66|36.66|38.56|36.56|0
1654013600000|2022-05-31 16:13:20|38.53|36.53|38.5|36.5|38.53|36.53|38.5|36.5|0
1654013610000|2022-05-31 16:13:30|38.56|36.56|38.66|36.66|38.72|36.72|38.56|36.56|0
1654013620000|2022-05-31 16:13:40|38.63|36.63|38.72|36.72|38.72|36.72|38.59|36.59|0
1654013630000|2022-05-31 16:13:50|38.66|36.66|38.78|36.78|38.78|36.78|38.66|36.66|0
1654013640000|2022-05-31 16:14:00|38.72|36.72|38.84|36.84|38.91|36.91|38.72|36.72|0
1654013650000|2022-05-31 16:14:10|38.91|36.91|39.1|37.1|39.1|37.1|38.91|36.91|0
1654013660000|2022-05-31 16:14:20|39.03|37.03|39.23|37.23|39.29|37.29|39.03|37.03|0
1654013670000|2022-05-31 16:14:30|39.1|37.1|39.74|37.74|39.74|37.74|39.1|37.1|0
1654013680000|2022-05-31 16:14:40|39.93|37.93|39.8|37.8|39.93|37.93|39.8|37.8|0
1654013690000|2022-05-31 16:14:50|39.87|37.87|40.13|38.13|40.13|38.13|39.84|37.84|0
1654013700000|2022-05-31 16:15:00|40.19|38.19|40.45|38.45|40.45|38.45|40.06|38.06|0
1654013710000|2022-05-31 16:15:10|40.39|38.39|40.06|38.06|40.39|38.39|40.06|38.06|0
1654013720000|2022-05-31 16:15:20|40|38|39.8|37.8|40|38|39.8|37.8|0
1654013730000|2022-05-31 16:15:30|39.87|37.87|39.8|37.8|39.87|37.87|39.8|37.8|0
1654013740000|2022-05-31 16:15:40|40.06|38.06|40.38|38.38|40.38|38.38|40.06|38.06|0
1654013750000|2022-05-31 16:15:50|40.52|38.52|40.65|38.65|40.78|38.78|40.52|38.52|0
1654013760000|2022-05-31 16:16:00|40.58|38.58|40.52|38.52|40.71|38.71|40.52|38.52|0
1654013770000|2022-05-31 16:16:10|40.51|38.51|40.19|38.19|40.51|38.51|40.19|38.19|0
1654013780000|2022-05-31 16:16:20|40.38|38.38|40.51|38.51|40.51|38.51|40.38|38.38|0
1654013790000|2022-05-31 16:16:30|40.45|38.45|40.58|38.58|40.71|38.71|40.45|38.45|0
1654013800000|2022-05-31 16:16:40|40.71|38.71|40.51|38.51|40.71|38.71|40.51|38.51|0
1654013810000|2022-05-31 16:16:50|40.64|38.64|40.64|38.64|40.78|38.78|40.64|38.64|0
1654013820000|2022-05-31 16:17:00|40.78|38.78|40.51|38.51|40.78|38.78|40.51|38.51|0
1654013830000|2022-05-31 16:17:10|40.64|38.64|40.64|38.64|40.64|38.64|40.58|38.58|0
1654013840000|2022-05-31 16:17:20|40.51|38.51|40.25|38.25|40.51|38.51|40.25|38.25|0
1654013850000|2022-05-31 16:17:30|40.32|38.32|40.38|38.38|40.45|38.45|40.32|38.32|0
1654013860000|2022-05-31 16:17:40|40.45|38.45|40.48|38.48|40.51|38.51|40.45|38.45|0
1654013870000|2022-05-31 16:17:50|40.51|38.51|40.74|38.74|40.74|38.74|40.51|38.51|0
1654013880000|2022-05-31 16:18:00|40.58|38.58|40.45|38.45|40.77|38.77|40.45|38.45|0
1654013890000|2022-05-31 16:18:10|40.64|38.64|40.77|38.77|40.77|38.77|40.64|38.64|0
1654013900000|2022-05-31 16:18:20|40.71|38.71|40.71|38.71|40.71|38.71|40.71|38.71|0
1654013910000|2022-05-31 16:18:30|40.84|38.84|41.04|39.04|41.04|39.04|40.77|38.77|0
1654013920000|2022-05-31 16:18:40|41.1|39.1|41.1|39.1|41.17|39.17|41.1|39.1|0
1654013930000|2022-05-31 16:18:50|41.17|39.17|41.57|39.57|41.57|39.57|41.17|39.17|0
1654013940000|2022-05-31 16:19:00|41.77|39.77|41.63|39.63|41.84|39.84|41.63|39.63|0
1654013950000|2022-05-31 16:19:10|41.7|39.7|41.37|39.37|41.7|39.7|41.37|39.37|0
1654013960000|2022-05-31 16:19:20|41.17|39.17|41.1|39.1|41.17|39.17|41.04|39.04|0
1654013970000|2022-05-31 16:19:30|40.94|38.94|41.17|39.17|41.17|39.17|40.94|38.94|0
1654013980000|2022-05-31 16:19:40|40.97|38.97|40.9|38.9|41.04|39.04|40.9|38.9|0
1654013990000|2022-05-31 16:19:50|40.84|38.84|40.57|38.57|40.84|38.84|40.57|38.57|0
1654014000000|2022-05-31 16:20:00|40.51|38.51|40.57|38.57|40.57|38.57|40.51|38.51|0
1654014010000|2022-05-31 16:20:10|40.64|38.64|40.7|38.7|40.84|38.84|40.64|38.64|0
1654014020000|2022-05-31 16:20:20|40.77|38.77|41.03|39.03|41.03|39.03|40.77|38.77|0
1654014030000|2022-05-31 16:20:30|41|39|41.03|39.03|41.1|39.1|41|39|0
1654014040000|2022-05-31 16:20:40|41.17|39.17|40.84|38.84|41.17|39.17|40.84|38.84|0
1654014050000|2022-05-31 16:20:50|40.74|38.74|40.84|38.84|40.84|38.84|40.57|38.57|0
1654014060000|2022-05-31 16:21:00|40.77|38.77|41.43|39.43|41.43|39.43|40.77|38.77|0
1654014070000|2022-05-31 16:21:10|41.56|39.56|41.9|39.9|41.9|39.9|41.56|39.56|0
1654014080000|2022-05-31 16:21:20|41.77|39.77|41.63|39.63|41.97|39.97|41.63|39.63|0
1654014090000|2022-05-31 16:21:30|41.77|39.77|41.56|39.56|41.77|39.77|41.56|39.56|0
1654014100000|2022-05-31 16:21:40|41.5|39.5|41.63|39.63|41.63|39.63|41.5|39.5|0
1654014110000|2022-05-31 16:21:50|41.7|39.7|41.63|39.63|41.7|39.7|41.56|39.56|0
1654014120000|2022-05-31 16:22:00|41.9|39.9|41.83|39.83|41.97|39.97|41.83|39.83|0
1654014130000|2022-05-31 16:22:10|41.97|39.97|41.97|39.97|42.24|40.24|41.97|39.97|0
1654014140000|2022-05-31 16:22:20|41.83|39.83|41.83|39.83|41.83|39.83|41.83|39.83|0
1654014150000|2022-05-31 16:22:30|41.9|39.9|42.23|40.23|42.23|40.23|41.9|39.9|0
1654014160000|2022-05-31 16:22:40|42.1|40.1|41.96|39.96|42.1|40.1|41.96|39.96|0
1654014170000|2022-05-31 16:22:50|41.9|39.9|41.96|39.96|42.03|40.03|41.9|39.9|0
1654014180000|2022-05-31 16:23:00|41.9|39.9|41.9|39.9|42.03|40.03|41.7|39.7|0
1654014190000|2022-05-31 16:23:10|42.03|40.03|42.17|40.17|42.17|40.17|41.9|39.9|0
1654014200000|2022-05-31 16:23:20|42.03|40.03|41.96|39.96|42.03|40.03|41.96|39.96|0
1654014210000|2022-05-31 16:23:30|42.1|40.1|42.17|40.17|42.17|40.17|42.1|40.1|0
1654014220000|2022-05-31 16:23:40|42.03|40.03|41.96|39.96|42.03|40.03|41.96|39.96|0
1654014230000|2022-05-31 16:23:50|42.17|40.17|42.1|40.1|42.17|40.17|42.1|40.1|0
1654014240000|2022-05-31 16:24:00|42.23|40.23|42.3|40.3|42.3|40.3|42.16|40.16|0
1654014250000|2022-05-31 16:24:10|42.16|40.16|42.03|40.03|42.16|40.16|42.03|40.03|0
1654014260000|2022-05-31 16:24:20|41.96|39.96|41.89|39.89|41.96|39.96|41.89|39.89|0
1654014270000|2022-05-31 16:24:30|41.83|39.83|41.76|39.76|41.83|39.83|41.73|39.73|0
1654014280000|2022-05-31 16:24:40|41.63|39.63|41.56|39.56|41.63|39.63|41.56|39.56|0
1654014290000|2022-05-31 16:24:50|41.43|39.43|41.56|39.56|41.56|39.56|41.43|39.43|0
1654014300000|2022-05-31 16:25:00|41.63|39.63|41.42|39.42|41.63|39.63|41.42|39.42|0
1654014310000|2022-05-31 16:25:10|41.56|39.56|41.56|39.56|41.63|39.63|41.56|39.56|0
1654014320000|2022-05-31 16:25:20|41.49|39.49|41.42|39.42|41.49|39.49|41.42|39.42|0
1654014330000|2022-05-31 16:25:30|41.36|39.36|41.49|39.49|41.53|39.53|41.36|39.36|0
1654014340000|2022-05-31 16:25:40|41.42|39.42|41.09|39.09|41.42|39.42|41.09|39.09|0
1654014350000|2022-05-31 16:25:50|41.16|39.16|41.09|39.09|41.16|39.16|41.09|39.09|0
1654014360000|2022-05-31 16:26:00|41.13|39.13|41.26|39.26|41.36|39.36|41.13|39.13|0
1654014370000|2022-05-31 16:26:10|41.22|39.22|41.22|39.22|41.29|39.29|41.22|39.22|0
1654014380000|2022-05-31 16:26:20|41.29|39.29|41.29|39.29|41.29|39.29|41.09|39.09|0
1654014390000|2022-05-31 16:26:30|41.22|39.22|41.16|39.16|41.22|39.22|41.16|39.16|0
1654014400000|2022-05-31 16:26:40|41.09|39.09|41.16|39.16|41.16|39.16|41.09|39.09|0
1654014410000|2022-05-31 16:26:50|41.09|39.09|41.16|39.16|41.22|39.22|41.09|39.09|0
1654014420000|2022-05-31 16:27:00|41.02|39.02|41.09|39.09|41.09|39.09|41.02|39.02|0
1654014430000|2022-05-31 16:27:10|41.16|39.16|40.96|38.96|41.16|39.16|40.96|38.96|0
1654014440000|2022-05-31 16:27:20|41.09|39.09|41.02|39.02|41.09|39.09|41.02|39.02|0
1654014450000|2022-05-31 16:27:30|40.89|38.89|40.89|38.89|40.96|38.96|40.89|38.89|0
1654014460000|2022-05-31 16:27:40|40.63|38.63|40.56|38.56|40.63|38.63|40.56|38.56|0
1654014470000|2022-05-31 16:27:50|40.5|38.5|40.43|38.43|40.5|38.5|40.43|38.43|0
1654014480000|2022-05-31 16:28:00|40.63|38.63|40.43|38.43|40.63|38.63|40.36|38.36|0
1654014490000|2022-05-31 16:28:10|40.5|38.5|40.36|38.36|40.5|38.5|40.3|38.3|0
1654014500000|2022-05-31 16:28:20|40.56|38.56|40.5|38.5|40.63|38.63|40.5|38.5|0
1654014510000|2022-05-31 16:28:30|40.63|38.63|40.73|38.73|40.82|38.82|40.63|38.63|0
1654014520000|2022-05-31 16:28:40|40.63|38.63|40.63|38.63|40.63|38.63|40.56|38.56|0
1654014530000|2022-05-31 16:28:50|40.56|38.56|40.49|38.49|40.63|38.63|40.49|38.49|0
1654014540000|2022-05-31 16:29:00|40.63|38.63|40.63|38.63|40.69|38.69|40.56|38.56|0
1654014550000|2022-05-31 16:29:10|40.69|38.69|40.49|38.49|40.69|38.69|40.49|38.49|0
1654014560000|2022-05-31 16:29:20|40.56|38.56|40.76|38.76|40.76|38.76|40.56|38.56|0
1654014570000|2022-05-31 16:29:30|40.69|38.69|40.49|38.49|40.69|38.69|40.49|38.49|0
1654014580000|2022-05-31 16:29:40|40.3|38.3|40.3|38.3|40.36|38.36|40.3|38.3|0
1654014590000|2022-05-31 16:29:50|40.23|38.23|40.1|38.1|40.23|38.23|40.1|38.1|0
1654014600000|2022-05-31 16:30:00|40.04|38.04|40.3|38.3|40.3|38.3|40.04|38.04|0
1654014610000|2022-05-31 16:30:10|40.36|38.36|40.62|38.62|40.62|38.62|40.36|38.36|0
1654014620000|2022-05-31 16:30:20|40.56|38.56|40.3|38.3|40.56|38.56|40.3|38.3|0
1654014630000|2022-05-31 16:30:30|40.36|38.36|40.36|38.36|40.36|38.36|40.3|38.3|0
1654014640000|2022-05-31 16:30:40|40.23|38.23|40.3|38.3|40.3|38.3|40.23|38.23|0
1654014650000|2022-05-31 16:30:50|40.36|38.36|40.3|38.3|40.36|38.36|40.3|38.3|0
1654014660000|2022-05-31 16:31:00|40.36|38.36|40.23|38.23|40.36|38.36|40.16|38.16|0
1654014670000|2022-05-31 16:31:10|40.1|38.1|40.36|38.36|40.36|38.36|40.1|38.1|0
1654014680000|2022-05-31 16:31:20|40.33|38.33|40.29|38.29|40.33|38.33|40.23|38.23|0
1654014690000|2022-05-31 16:31:30|40.16|38.16|40.1|38.1|40.16|38.16|40.03|38.03|0
1654014700000|2022-05-31 16:31:40|40.16|38.16|40.29|38.29|40.29|38.29|40.16|38.16|0
1654014710000|2022-05-31 16:31:50|40.42|38.42|40.42|38.42|40.55|38.55|40.42|38.42|0
1654014720000|2022-05-31 16:32:00|40.49|38.49|40.55|38.55|40.55|38.55|40.49|38.49|0
1654014730000|2022-05-31 16:32:10|40.69|38.69|40.49|38.49|40.69|38.69|40.49|38.49|0
1654014740000|2022-05-31 16:32:20|40.36|38.36|40.16|38.16|40.36|38.36|40.16|38.16|0
1654014750000|2022-05-31 16:32:30|40.1|38.1|40.1|38.1|40.16|38.16|40.1|38.1|0
1654014760000|2022-05-31 16:32:40|40.03|38.03|40.16|38.16|40.29|38.29|40.03|38.03|0
1654014770000|2022-05-31 16:32:50|40.03|38.03|40|38|40.1|38.1|40|38|0
1654014780000|2022-05-31 16:33:00|39.9|37.9|39.9|37.9|40.03|38.03|39.9|37.9|0
1654014790000|2022-05-31 16:33:10|39.84|37.84|39.9|37.9|39.9|37.9|39.84|37.84|0
1654014800000|2022-05-31 16:33:20|39.84|37.84|40.03|38.03|40.03|38.03|39.84|37.84|0
1654014810000|2022-05-31 16:33:30|39.84|37.84|39.84|37.84|39.84|37.84|39.84|37.84|0
1654014820000|2022-05-31 16:33:40|39.97|37.97|39.77|37.77|39.97|37.97|39.77|37.77|0
1654014830000|2022-05-31 16:33:50|39.84|37.84|39.74|37.74|39.9|37.9|39.74|37.74|0
1654014840000|2022-05-31 16:34:00|39.84|37.84|39.77|37.77|39.84|37.84|39.77|37.77|0
1654014850000|2022-05-31 16:34:10|39.8|37.8|39.9|37.9|39.96|37.96|39.8|37.8|0
1654014860000|2022-05-31 16:34:20|39.96|37.96|40.16|38.16|40.22|38.22|39.96|37.96|0
1654014870000|2022-05-31 16:34:30|40.09|38.09|39.83|37.83|40.09|38.09|39.83|37.83|0
1654014880000|2022-05-31 16:34:40|40.03|38.03|39.93|37.93|40.03|38.03|39.9|37.9|0
1654014890000|2022-05-31 16:34:50|39.83|37.83|39.71|37.71|39.83|37.83|39.71|37.71|0
1654014900000|2022-05-31 16:35:00|39.58|37.58|39.45|37.45|39.58|37.58|39.26|37.26|0
1654014910000|2022-05-31 16:35:10|39.32|37.32|39.32|37.32|39.32|37.32|39.32|37.32|0
1654014920000|2022-05-31 16:35:20|39.26|37.26|39.13|37.13|39.26|37.26|39.13|37.13|0
1654014930000|2022-05-31 16:35:30|39|37|39.06|37.06|39.06|37.06|38.94|36.94|0
1654014940000|2022-05-31 16:35:40|39|37|38.75|36.75|39.06|37.06|38.75|36.75|0
1654014950000|2022-05-31 16:35:50|38.81|36.81|38.75|36.75|38.81|36.81|38.75|36.75|0
1654014960000|2022-05-31 16:36:00|38.62|36.62|38.84|36.84|38.84|36.84|38.62|36.62|0
1654014970000|2022-05-31 16:36:10|39|37|39.19|37.19|39.19|37.19|38.97|36.97|0
1654014980000|2022-05-31 16:36:20|39.32|37.32|39.13|37.13|39.32|37.32|39.13|37.13|0
1654014990000|2022-05-31 16:36:30|39|37|39.25|37.25|39.25|37.25|38.94|36.94|0
1654015000000|2022-05-31 16:36:40|39.32|37.32|39.32|37.32|39.32|37.32|39.25|37.25|0
1654015010000|2022-05-31 16:36:50|39.25|37.25|39.19|37.19|39.32|37.32|39.19|37.19|0
1654015020000|2022-05-31 16:37:00|39.45|37.45|39.57|37.57|39.64|37.64|39.45|37.45|0
1654015030000|2022-05-31 16:37:10|39.7|37.7|39.38|37.38|39.7|37.7|39.32|37.32|0
1654015040000|2022-05-31 16:37:20|39.32|37.32|39.44|37.44|39.44|37.44|39.32|37.32|0
1654015050000|2022-05-31 16:37:30|39.57|37.57|39.32|37.32|39.57|37.57|39.32|37.32|0
1654015060000|2022-05-31 16:37:40|39.19|37.19|39.19|37.19|39.19|37.19|39.19|37.19|0
1654015070000|2022-05-31 16:37:50|39.25|37.25|39.25|37.25|39.25|37.25|39.19|37.19|0
1654015080000|2022-05-31 16:38:00|39.06|37.06|39.03|37.03|39.19|37.19|39.03|37.03|0
1654015090000|2022-05-31 16:38:10|38.74|36.74|38.62|36.62|38.74|36.74|38.62|36.62|0
1654015100000|2022-05-31 16:38:20|38.55|36.55|38.24|36.24|38.62|36.62|38.24|36.24|0
1654015110000|2022-05-31 16:38:30|38.3|36.3|38.18|36.18|38.3|36.3|38.18|36.18|0
1654015120000|2022-05-31 16:38:40|38.11|36.11|38.05|36.05|38.18|36.18|38.05|36.05|0
1654015130000|2022-05-31 16:38:50|38.11|36.11|37.87|35.87|38.11|36.11|37.87|35.87|0
1654015140000|2022-05-31 16:39:00|37.99|35.99|38.36|36.36|38.36|36.36|37.99|35.99|0
1654015150000|2022-05-31 16:39:10|38.3|36.3|38.43|36.43|38.43|36.43|38.3|36.3|0
1654015160000|2022-05-31 16:39:20|38.49|36.49|38.21|36.21|38.49|36.49|38.21|36.21|0
1654015170000|2022-05-31 16:39:30|38.18|36.18|37.8|35.8|38.18|36.18|37.8|35.8|0
1654015180000|2022-05-31 16:39:40|37.86|35.86|37.8|35.8|37.93|35.93|37.8|35.8|0
1654015190000|2022-05-31 16:39:50|37.74|35.74|37.86|35.86|37.99|35.99|37.74|35.74|0
1654015200000|2022-05-31 16:40:00|37.8|35.8|37.74|35.74|37.93|35.93|37.74|35.74|0
1654015210000|2022-05-31 16:40:10|37.8|35.8|37.99|35.99|37.99|35.99|37.8|35.8|0
1654015220000|2022-05-31 16:40:20|38.11|36.11|38.05|36.05|38.11|36.11|37.99|35.99|0
1654015230000|2022-05-31 16:40:30|37.93|35.93|37.86|35.86|37.93|35.93|37.83|35.83|0
1654015240000|2022-05-31 16:40:40|37.74|35.74|37.92|35.92|37.92|35.92|37.74|35.74|0
1654015250000|2022-05-31 16:40:50|37.86|35.86|37.61|35.61|37.86|35.86|37.61|35.61|0
1654015260000|2022-05-31 16:41:00|37.68|35.68|37.86|35.86|37.86|35.86|37.68|35.68|0
1654015270000|2022-05-31 16:41:10|37.68|35.68|37.61|35.61|37.74|35.74|37.61|35.61|0
1654015280000|2022-05-31 16:41:20|37.55|35.55|37.37|35.37|37.55|35.55|37.37|35.37|0
1654015290000|2022-05-31 16:41:30|37.34|35.34|37.37|35.37|37.37|35.37|37.34|35.34|0
1654015300000|2022-05-31 16:41:40|37.31|35.31|37.24|35.24|37.37|35.37|37.24|35.24|0
1654015310000|2022-05-31 16:41:50|37.31|35.31|37.24|35.24|37.34|35.34|37.24|35.24|0
1654015320000|2022-05-31 16:42:00|37.12|35.12|37.18|35.18|37.18|35.18|37.12|35.12|0
1654015330000|2022-05-31 16:42:10|37.31|35.31|37.43|35.43|37.43|35.43|37.31|35.31|0
1654015340000|2022-05-31 16:42:20|37.37|35.37|37.3|35.3|37.37|35.37|37.3|35.3|0
1654015350000|2022-05-31 16:42:30|37.24|35.24|37.37|35.37|37.37|35.37|37.18|35.18|0
1654015360000|2022-05-31 16:42:40|37.43|35.43|37.3|35.3|37.43|35.43|37.3|35.3|0
1654015370000|2022-05-31 16:42:50|37.18|35.18|37.24|35.24|37.24|35.24|37.18|35.18|0
1654015380000|2022-05-31 16:43:00|37.37|35.37|37.12|35.12|37.37|35.37|37.12|35.12|0
1654015390000|2022-05-31 16:43:10|37.24|35.24|37.24|35.24|37.3|35.3|37.24|35.24|0
1654015400000|2022-05-31 16:43:20|37.3|35.3|37.36|35.36|37.36|35.36|37.18|35.18|0
1654015410000|2022-05-31 16:43:30|37.3|35.3|37|35|37.3|35.3|37|35|0
1654015420000|2022-05-31 16:43:40|36.94|34.94|36.94|34.94|36.94|34.94|36.88|34.88|0
1654015430000|2022-05-31 16:43:50|36.88|34.88|36.81|34.81|36.88|34.88|36.75|34.75|0
1654015440000|2022-05-31 16:44:00|37.06|35.06|37.24|35.24|37.3|35.3|37.06|35.06|0
1654015450000|2022-05-31 16:44:10|37.3|35.3|37.42|35.42|37.42|35.42|37.3|35.3|0
1654015460000|2022-05-31 16:44:20|37.49|35.49|37.55|35.55|37.61|35.61|37.49|35.49|0
1654015470000|2022-05-31 16:44:30|37.61|35.61|37.61|35.61|37.61|35.61|37.49|35.49|0
1654015480000|2022-05-31 16:44:40|37.67|35.67|37.61|35.61|37.73|35.73|37.61|35.61|0
1654015490000|2022-05-31 16:44:50|37.73|35.73|37.67|35.67|37.73|35.73|37.61|35.61|0
1654015500000|2022-05-31 16:45:00|37.61|35.61|37.3|35.3|37.61|35.61|37.3|35.3|0
1654015510000|2022-05-31 16:45:10|37.18|35.18|37.18|35.18|37.18|35.18|37.12|35.12|0
1654015520000|2022-05-31 16:45:20|37.06|35.06|37.12|35.12|37.24|35.24|37.06|35.06|0
1654015530000|2022-05-31 16:45:30|36.99|34.99|37.3|35.3|37.3|35.3|36.99|34.99|0
1654015540000|2022-05-31 16:45:40|37.48|35.48|37.48|35.48|37.48|35.48|37.42|35.42|0
1654015550000|2022-05-31 16:45:50|37.61|35.61|37.85|35.85|37.85|35.85|37.61|35.61|0
1654015560000|2022-05-31 16:46:00|37.98|35.98|38.1|36.1|38.1|36.1|37.98|35.98|0
1654015570000|2022-05-31 16:46:10|38.23|36.23|38.35|36.35|38.35|36.35|38.17|36.17|0
1654015580000|2022-05-31 16:46:20|38.23|36.23|38.1|36.1|38.29|36.29|38.1|36.1|0
1654015590000|2022-05-31 16:46:30|37.98|35.98|37.92|35.92|37.98|35.98|37.85|35.85|0
1654015600000|2022-05-31 16:46:40|37.85|35.85|38.23|36.23|38.23|36.23|37.85|35.85|0
1654015610000|2022-05-31 16:46:50|38.16|36.16|38.16|36.16|38.16|36.16|38.1|36.1|0
1654015620000|2022-05-31 16:47:00|38.23|36.23|38.35|36.35|38.35|36.35|38.16|36.16|0
1654015630000|2022-05-31 16:47:10|38.29|36.29|38.35|36.35|38.35|36.35|38.23|36.23|0
1654015640000|2022-05-31 16:47:20|38.29|36.29|38.23|36.23|38.35|36.35|38.23|36.23|0
1654015650000|2022-05-31 16:47:30|38.04|36.04|37.98|35.98|38.04|36.04|37.91|35.91|0
1654015660000|2022-05-31 16:47:40|38.1|36.1|38.04|36.04|38.1|36.1|37.98|35.98|0
1654015670000|2022-05-31 16:47:50|37.98|35.98|38.01|36.01|38.04|36.04|37.98|35.98|0
1654015680000|2022-05-31 16:48:00|38.1|36.1|37.98|35.98|38.22|36.22|37.98|35.98|0
1654015690000|2022-05-31 16:48:10|38.04|36.04|38.16|36.16|38.16|36.16|38.04|36.04|0
1654015700000|2022-05-31 16:48:20|38.1|36.1|38.1|36.1|38.16|36.16|38.1|36.1|0
1654015710000|2022-05-31 16:48:30|37.97|35.97|37.97|35.97|38.04|36.04|37.97|35.97|0
1654015720000|2022-05-31 16:48:40|38.04|36.04|37.97|35.97|38.1|36.1|37.97|35.97|0
1654015730000|2022-05-31 16:48:50|38.04|36.04|37.91|35.91|38.04|36.04|37.91|35.91|0
1654015740000|2022-05-31 16:49:00|38.1|36.1|37.97|35.97|38.1|36.1|37.97|35.97|0
1654015750000|2022-05-31 16:49:10|37.91|35.91|37.97|35.97|37.97|35.97|37.79|35.79|0
1654015760000|2022-05-31 16:49:20|38.04|36.04|38.04|36.04|38.04|36.04|37.91|35.91|0
1654015770000|2022-05-31 16:49:30|38.16|36.16|38.1|36.1|38.16|36.16|38.04|36.04|0
1654015780000|2022-05-31 16:49:40|38.16|36.16|38.03|36.03|38.16|36.16|38.03|36.03|0
1654015790000|2022-05-31 16:49:50|37.97|35.97|37.79|35.79|37.97|35.97|37.79|35.79|0
1654015800000|2022-05-31 16:50:00|37.85|35.85|37.91|35.91|37.91|35.91|37.79|35.79|0
1654015810000|2022-05-31 16:50:10|37.79|35.79|37.72|35.72|37.85|35.85|37.72|35.72|0
1654015820000|2022-05-31 16:50:20|37.85|35.85|37.91|35.91|37.97|35.97|37.85|35.85|0
1654015830000|2022-05-31 16:50:30|37.97|35.97|37.97|35.97|37.97|35.97|37.91|35.91|0
1654015840000|2022-05-31 16:50:40|37.82|35.82|37.66|35.66|37.85|35.85|37.66|35.66|0
1654015850000|2022-05-31 16:50:50|37.72|35.72|37.6|35.6|37.72|35.72|37.6|35.6|0
1654015860000|2022-05-31 16:51:00|37.54|35.54|37.23|35.23|37.54|35.54|37.23|35.23|0
1654015870000|2022-05-31 16:51:10|37.17|35.17|37.11|35.11|37.17|35.17|37.05|35.05|0
1654015880000|2022-05-31 16:51:20|37.17|35.17|37.41|35.41|37.41|35.41|37.17|35.17|0
1654015890000|2022-05-31 16:51:30|37.35|35.35|37.41|35.41|37.41|35.41|37.35|35.35|0
1654015900000|2022-05-31 16:51:40|37.29|35.29|37.41|35.41|37.41|35.41|37.26|35.26|0
1654015910000|2022-05-31 16:51:50|37.54|35.54|37.6|35.6|37.6|35.6|37.54|35.54|0
1654015920000|2022-05-31 16:52:00|37.63|35.63|37.78|35.78|37.78|35.78|37.6|35.6|0
1654015930000|2022-05-31 16:52:10|37.75|35.75|37.54|35.54|37.75|35.75|37.47|35.47|0
1654015940000|2022-05-31 16:52:20|37.47|35.47|37.54|35.54|37.6|35.6|37.47|35.47|0
1654015950000|2022-05-31 16:52:30|37.63|35.63|37.29|35.29|37.63|35.63|37.29|35.29|0
1654015960000|2022-05-31 16:52:40|37.23|35.23|37.04|35.04|37.23|35.23|37.04|35.04|0
1654015970000|2022-05-31 16:52:50|37.11|35.11|37.23|35.23|37.29|35.29|37.11|35.11|0
1654015980000|2022-05-31 16:53:00|37.17|35.17|37.29|35.29|37.29|35.29|37.1|35.1|0
1654015990000|2022-05-31 16:53:10|37.17|35.17|37.23|35.23|37.23|35.23|37.1|35.1|0
1654016000000|2022-05-31 16:53:20|37.26|35.26|37.47|35.47|37.47|35.47|37.26|35.26|0
1654016010000|2022-05-31 16:53:30|37.5|35.5|37.23|35.23|37.5|35.5|37.23|35.23|0
1654016020000|2022-05-31 16:53:40|37.35|35.35|37.47|35.47|37.47|35.47|37.35|35.35|0
1654016030000|2022-05-31 16:53:50|37.35|35.35|37.23|35.23|37.35|35.35|37.23|35.23|0
1654016040000|2022-05-31 16:54:00|37.32|35.32|37.13|35.13|37.32|35.32|37.13|35.13|0
1654016050000|2022-05-31 16:54:10|37.1|35.1|36.8|34.8|37.1|35.1|36.8|34.8|0
1654016060000|2022-05-31 16:54:20|36.92|34.92|37.1|35.1|37.1|35.1|36.89|34.89|0
1654016070000|2022-05-31 16:54:30|37.16|35.16|37.1|35.1|37.16|35.16|37.1|35.1|0
1654016080000|2022-05-31 16:54:40|37.04|35.04|37.1|35.1|37.1|35.1|36.98|34.98|0
1654016090000|2022-05-31 16:54:50|37.16|35.16|37.04|35.04|37.16|35.16|37.04|35.04|0
1654016100000|2022-05-31 16:55:00|36.98|34.98|36.86|34.86|36.98|34.98|36.86|34.86|0
1654016110000|2022-05-31 16:55:10|36.92|34.92|36.98|34.98|36.98|34.98|36.92|34.92|0
1654016120000|2022-05-31 16:55:20|36.92|34.92|36.92|34.92|36.92|34.92|36.8|34.8|0
1654016130000|2022-05-31 16:55:30|36.98|34.98|36.98|34.98|36.98|34.98|36.98|34.98|0
1654016140000|2022-05-31 16:55:40|37.04|35.04|37.1|35.1|37.28|35.28|37.04|35.04|0
1654016150000|2022-05-31 16:55:50|37.04|35.04|37.1|35.1|37.16|35.16|37.04|35.04|0
1654016160000|2022-05-31 16:56:00|37.04|35.04|36.98|34.98|37.04|35.04|36.98|34.98|0
1654016170000|2022-05-31 16:56:10|36.92|34.92|36.83|34.83|36.92|34.92|36.83|34.83|0
1654016180000|2022-05-31 16:56:20|36.8|34.8|36.98|34.98|36.98|34.98|36.8|34.8|0
1654016190000|2022-05-31 16:56:30|36.95|34.95|36.52|34.52|36.95|34.95|36.52|34.52|0
1654016200000|2022-05-31 16:56:40|36.67|34.67|36.89|34.89|36.89|34.89|36.67|34.67|0
1654016210000|2022-05-31 16:56:50|36.86|34.86|36.79|34.79|36.86|34.86|36.79|34.79|0
1654016220000|2022-05-31 16:57:00|36.98|34.98|37.1|35.1|37.22|35.22|36.98|34.98|0
1654016230000|2022-05-31 16:57:10|37.16|35.16|37.47|35.47|37.47|35.47|37.16|35.16|0
1654016240000|2022-05-31 16:57:20|37.53|35.53|37.59|35.59|37.65|35.65|37.53|35.53|0
1654016250000|2022-05-31 16:57:30|37.65|35.65|37.71|35.71|37.71|35.71|37.59|35.59|0
1654016260000|2022-05-31 16:57:40|37.59|35.59|37.68|35.68|37.68|35.68|37.59|35.59|0
1654016270000|2022-05-31 16:57:50|37.77|35.77|37.81|35.81|37.81|35.81|37.71|35.71|0
1654016280000|2022-05-31 16:58:00|37.77|35.77|37.77|35.77|37.84|35.84|37.71|35.71|0
1654016290000|2022-05-31 16:58:10|37.65|35.65|37.53|35.53|37.65|35.65|37.53|35.53|0
1654016300000|2022-05-31 16:58:20|37.46|35.46|37.46|35.46|37.65|35.65|37.46|35.46|0
1654016310000|2022-05-31 16:58:30|37.59|35.59|37.59|35.59|37.59|35.59|37.46|35.46|0
1654016320000|2022-05-31 16:58:40|37.71|35.71|37.53|35.53|37.71|35.71|37.4|35.4|0
1654016330000|2022-05-31 16:58:50|37.46|35.46|37.59|35.59|37.59|35.59|37.34|35.34|0
1654016340000|2022-05-31 16:59:00|37.65|35.65|38.08|36.08|38.08|36.08|37.65|35.65|0
1654016350000|2022-05-31 16:59:10|37.9|35.9|37.99|35.99|38.02|36.02|37.77|35.77|0
1654016360000|2022-05-31 16:59:20|37.96|35.96|37.9|35.9|37.96|35.96|37.83|35.83|0
1654016370000|2022-05-31 16:59:30|37.83|35.83|37.83|35.83|37.83|35.83|37.77|35.77|0
1654016380000|2022-05-31 16:59:40|37.89|35.89|37.96|35.96|37.96|35.96|37.83|35.83|0
1654016390000|2022-05-31 16:59:50|38.02|36.02|37.89|35.89|38.02|36.02|37.89|35.89|0
1654016400000|2022-05-31 17:00:00|38.08|36.08|37.96|35.96|38.21|36.21|37.96|35.96|0
1654016410000|2022-05-31 17:00:10|37.86|35.86|38.21|36.21|39.09|37.09|37.86|35.86|0
1654016420000|2022-05-31 17:00:20|38.33|36.33|38.02|36.02|38.33|36.33|37.9|35.9|0
1654016430000|2022-05-31 17:00:30|37.96|35.96|38.02|36.02|38.08|36.08|37.96|35.96|0
1654016440000|2022-05-31 17:00:40|37.96|35.96|38.02|36.02|38.02|36.02|37.96|35.96|0
1654016450000|2022-05-31 17:00:50|38.21|36.21|38.27|36.27|38.27|36.27|38.21|36.21|0
1654016460000|2022-05-31 17:01:00|38.14|36.14|38.64|36.64|38.64|36.64|38.14|36.14|0
1654016470000|2022-05-31 17:01:10|38.58|36.58|38.58|36.58|38.61|36.61|38.58|36.58|0
1654016480000|2022-05-31 17:01:20|38.52|36.52|38.52|36.52|38.52|36.52|38.46|36.46|0
1654016490000|2022-05-31 17:01:30|38.46|36.46|38.58|36.58|38.58|36.58|38.46|36.46|0
1654016500000|2022-05-31 17:01:40|38.52|36.52|38.64|36.64|38.64|36.64|38.46|36.46|0
1654016510000|2022-05-31 17:01:50|38.52|36.52|38.71|36.71|38.71|36.71|38.52|36.52|0
1654016520000|2022-05-31 17:02:00|39.02|37.02|39.08|37.08|39.21|37.21|39.02|37.02|0
1654016530000|2022-05-31 17:02:10|39.15|37.15|39.21|37.21|39.21|37.21|39.15|37.15|0
1654016540000|2022-05-31 17:02:20|39.34|37.34|39.27|37.27|39.34|37.34|39.27|37.27|0
1654016550000|2022-05-31 17:02:30|39.46|37.46|39.4|37.4|39.46|37.46|39.4|37.4|0
1654016560000|2022-05-31 17:02:40|39.59|37.59|39.72|37.72|39.72|37.72|39.53|37.53|0
1654016570000|2022-05-31 17:02:50|39.63|37.63|39.59|37.59|39.91|37.91|39.59|37.59|0
1654016580000|2022-05-31 17:03:00|39.85|37.85|40.04|38.04|40.11|38.11|39.85|37.85|0
1654016590000|2022-05-31 17:03:10|40.24|38.24|40.37|38.37|40.37|38.37|40.24|38.24|0
1654016600000|2022-05-31 17:03:20|40.3|38.3|40.3|38.3|40.3|38.3|40.24|38.24|0
1654016610000|2022-05-31 17:03:30|40.17|38.17|40.24|38.24|40.24|38.24|40.17|38.17|0
1654016620000|2022-05-31 17:03:40|40.17|38.17|40.36|38.36|40.36|38.36|40.17|38.17|0
1654016630000|2022-05-31 17:03:50|40.49|38.49|40.56|38.56|40.69|38.69|40.43|38.43|0
1654016640000|2022-05-31 17:04:00|40.49|38.49|40.3|38.3|40.49|38.49|40.3|38.3|0
1654016650000|2022-05-31 17:04:10|40.23|38.23|40.07|38.07|40.23|38.23|40.07|38.07|0
1654016660000|2022-05-31 17:04:20|40.14|38.14|40.23|38.23|40.36|38.36|40.14|38.14|0
1654016670000|2022-05-31 17:04:30|40.17|38.17|39.85|37.85|40.17|38.17|39.85|37.85|0
1654016680000|2022-05-31 17:04:40|39.78|37.78|39.72|37.72|39.78|37.78|39.72|37.72|0
1654016690000|2022-05-31 17:04:50|39.78|37.78|39.97|37.97|39.97|37.97|39.72|37.72|0
1654016700000|2022-05-31 17:05:00|39.78|37.78|39.78|37.78|39.85|37.85|39.78|37.78|0
1654016710000|2022-05-31 17:05:10|39.85|37.85|39.72|37.72|39.85|37.85|39.72|37.72|0
1654016720000|2022-05-31 17:05:20|39.65|37.65|39.52|37.52|39.65|37.65|39.52|37.52|0
1654016730000|2022-05-31 17:05:30|39.46|37.46|39.46|37.46|39.46|37.46|39.46|37.46|0
1654016740000|2022-05-31 17:05:40|39.52|37.52|39.46|37.46|39.52|37.52|39.46|37.46|0
1654016750000|2022-05-31 17:05:50|39.4|37.4|39.4|37.4|39.4|37.4|39.4|37.4|0
1654016760000|2022-05-31 17:06:00|39.27|37.27|39.33|37.33|39.33|37.33|39.27|37.27|0
1654016770000|2022-05-31 17:06:10|39.4|37.4|39.2|37.2|39.4|37.4|39.2|37.2|0
1654016780000|2022-05-31 17:06:20|39.24|37.24|38.98|36.98|39.24|37.24|38.98|36.98|0
1654016790000|2022-05-31 17:06:30|39.01|37.01|38.57|36.57|39.01|37.01|38.57|36.57|0
1654016800000|2022-05-31 17:06:40|38.64|36.64|38.82|36.82|38.82|36.82|38.57|36.57|0
1654016810000|2022-05-31 17:06:50|38.7|36.7|38.63|36.63|38.7|36.7|38.63|36.63|0
1654016820000|2022-05-31 17:07:00|38.76|36.76|39.01|37.01|39.01|37.01|38.76|36.76|0
1654016830000|2022-05-31 17:07:10|38.89|36.89|39.01|37.01|39.01|37.01|38.89|36.89|0
1654016840000|2022-05-31 17:07:20|39.11|37.11|38.95|36.95|39.14|37.14|38.95|36.95|0
1654016850000|2022-05-31 17:07:30|38.82|36.82|38.2|36.2|38.82|36.82|38.2|36.2|0
1654016860000|2022-05-31 17:07:40|38.01|36.01|37.7|35.7|38.01|36.01|37.7|35.7|0
1654016870000|2022-05-31 17:07:50|37.89|35.89|38.07|36.07|38.07|36.07|37.89|35.89|0
1654016880000|2022-05-31 17:08:00|37.89|35.89|37.55|35.55|37.89|35.89|37.55|35.55|0
1654016890000|2022-05-31 17:08:10|37.52|35.52|37.64|35.64|37.7|35.7|37.52|35.52|0
1654016900000|2022-05-31 17:08:20|37.76|35.76|37.52|35.52|37.76|35.76|37.52|35.52|0
1654016910000|2022-05-31 17:08:30|37.45|35.45|37.39|35.39|37.52|35.52|37.39|35.39|0
1654016920000|2022-05-31 17:08:40|37.45|35.45|37.49|35.49|37.52|35.52|37.39|35.39|0
1654016930000|2022-05-31 17:08:50|37.61|35.61|37.7|35.7|37.7|35.7|37.58|35.58|0
1654016940000|2022-05-31 17:09:00|37.51|35.51|37.45|35.45|37.51|35.51|37.27|35.27|0
1654016950000|2022-05-31 17:09:10|37.39|35.39|37.45|35.45|37.45|35.45|37.39|35.39|0
1654016960000|2022-05-31 17:09:20|37.27|35.27|37.21|35.21|37.33|35.33|37.21|35.21|0
1654016970000|2022-05-31 17:09:30|37.27|35.27|37.39|35.39|37.39|35.39|37.27|35.27|0
1654016980000|2022-05-31 17:09:40|37.27|35.27|37.45|35.45|37.45|35.45|37.27|35.27|0
1654016990000|2022-05-31 17:09:50|37.39|35.39|37.57|35.57|37.57|35.57|37.39|35.39|0
1654017000000|2022-05-31 17:10:00|37.64|35.64|37.76|35.76|37.82|35.82|37.64|35.64|0
1654017010000|2022-05-31 17:10:10|37.7|35.7|37.94|35.94|37.94|35.94|37.7|35.7|0
1654017020000|2022-05-31 17:10:20|38.07|36.07|38.07|36.07|38.13|36.13|38.07|36.07|0
1654017030000|2022-05-31 17:10:30|38.19|36.19|38.38|36.38|38.44|36.44|38.19|36.19|0
1654017040000|2022-05-31 17:10:40|38.44|36.44|38.5|36.5|38.63|36.63|38.38|36.38|0
1654017050000|2022-05-31 17:10:50|38.63|36.63|38.57|36.57|38.66|36.66|38.5|36.5|0
1654017060000|2022-05-31 17:11:00|38.69|36.69|38.88|36.88|38.88|36.88|38.69|36.69|0
1654017070000|2022-05-31 17:11:10|38.82|36.82|38.5|36.5|38.94|36.94|38.5|36.5|0
1654017080000|2022-05-31 17:11:20|38.38|36.38|38.44|36.44|38.56|36.56|38.38|36.38|0
1654017090000|2022-05-31 17:11:30|38.31|36.31|38.31|36.31|38.31|36.31|38.31|36.31|0
1654017100000|2022-05-31 17:11:40|38.44|36.44|38.25|36.25|38.44|36.44|38.25|36.25|0
1654017110000|2022-05-31 17:11:50|38.38|36.38|38.19|36.19|38.38|36.38|38.19|36.19|0
1654017120000|2022-05-31 17:12:00|38.22|36.22|38.1|36.1|38.22|36.22|38.06|36.06|0
1654017130000|2022-05-31 17:12:10|38.13|36.13|38.13|36.13|38.13|36.13|38|36|0
1654017140000|2022-05-31 17:12:20|38.25|36.25|38.5|36.5|38.5|36.5|38.25|36.25|0
1654017150000|2022-05-31 17:12:30|38.69|36.69|38.5|36.5|38.69|36.69|38.5|36.5|0
1654017160000|2022-05-31 17:12:40|38.38|36.38|38.63|36.63|38.63|36.63|38.38|36.38|0
1654017170000|2022-05-31 17:12:50|38.75|36.75|38.63|36.63|38.75|36.75|38.56|36.56|0
1654017180000|2022-05-31 17:13:00|38.69|36.69|38.88|36.88|38.88|36.88|38.69|36.69|0
1654017190000|2022-05-31 17:13:10|38.94|36.94|39.07|37.07|39.07|37.07|38.94|36.94|0
1654017200000|2022-05-31 17:13:20|39.13|37.13|39.07|37.07|39.13|37.13|38.94|36.94|0
1654017210000|2022-05-31 17:13:30|39|37|39.13|37.13|39.13|37.13|38.88|36.88|0
1654017220000|2022-05-31 17:13:40|39.07|37.07|39|37|39.07|37.07|38.94|36.94|0
1654017230000|2022-05-31 17:13:50|38.81|36.81|38.94|36.94|38.94|36.94|38.81|36.81|0
1654017240000|2022-05-31 17:14:00|38.88|36.88|38.94|36.94|38.94|36.94|38.88|36.88|0
1654017250000|2022-05-31 17:14:10|38.97|36.97|38.97|36.97|39|37|38.97|36.97|0
1654017260000|2022-05-31 17:14:20|39.06|37.06|39.06|37.06|39.19|37.19|39.06|37.06|0
1654017270000|2022-05-31 17:14:30|39.03|37.03|39.06|37.06|39.06|37.06|39.03|37.03|0
1654017280000|2022-05-31 17:14:40|39.13|37.13|39|37|39.13|37.13|39|37|0
1654017290000|2022-05-31 17:14:50|39.06|37.06|39|37|39.13|37.13|38.97|36.97|0
1654017300000|2022-05-31 17:15:00|38.94|36.94|39.35|37.35|39.35|37.35|38.94|36.94|0
1654017310000|2022-05-31 17:15:10|39.32|37.32|39.38|37.38|39.44|37.44|39.32|37.32|0
1654017320000|2022-05-31 17:15:20|39.32|37.32|39.51|37.51|39.51|37.51|39.32|37.32|0
1654017330000|2022-05-31 17:15:30|39.7|37.7|39.83|37.83|39.83|37.83|39.7|37.7|0
1654017340000|2022-05-31 17:15:40|39.76|37.76|39.57|37.57|39.76|37.76|39.57|37.57|0
1654017350000|2022-05-31 17:15:50|39.51|37.51|39.83|37.83|39.83|37.83|39.51|37.51|0
1654017360000|2022-05-31 17:16:00|40.15|38.15|40.21|38.21|40.41|38.41|40.15|38.15|0
1654017370000|2022-05-31 17:16:10|40.02|38.02|40.02|38.02|40.09|38.09|40.02|38.02|0
1654017380000|2022-05-31 17:16:20|39.89|37.89|40.47|38.47|40.47|38.47|39.89|37.89|0
1654017390000|2022-05-31 17:16:30|40.54|38.54|40.8|38.8|40.8|38.8|40.54|38.54|0
1654017400000|2022-05-31 17:16:40|40.87|38.87|40.54|38.54|40.87|38.87|40.54|38.54|0
1654017410000|2022-05-31 17:16:50|40.67|38.67|40.41|38.41|40.67|38.67|40.41|38.41|0
1654017420000|2022-05-31 17:17:00|40.28|38.28|40.54|38.54|40.54|38.54|40.28|38.28|0
1654017430000|2022-05-31 17:17:10|40.8|38.8|40.87|38.87|40.87|38.87|40.54|38.54|0
1654017440000|2022-05-31 17:17:20|40.8|38.8|40.87|38.87|40.87|38.87|40.67|38.67|0
1654017450000|2022-05-31 17:17:30|41.19|39.19|41.33|39.33|41.39|39.39|41.19|39.19|0
1654017460000|2022-05-31 17:17:40|41.39|39.39|41.33|39.33|41.39|39.39|41.19|39.19|0
1654017470000|2022-05-31 17:17:50|41.39|39.39|41.53|39.53|41.53|39.53|41.39|39.39|0
1654017480000|2022-05-31 17:18:00|41.66|39.66|41.33|39.33|41.66|39.66|41.33|39.33|0
1654017490000|2022-05-31 17:18:10|41.19|39.19|41.06|39.06|41.19|39.19|41.06|39.06|0
1654017500000|2022-05-31 17:18:20|41.03|39.03|41.06|39.06|41.06|39.06|41|39|0
1654017510000|2022-05-31 17:18:30|41.26|39.26|41.06|39.06|41.26|39.26|41.06|39.06|0
1654017520000|2022-05-31 17:18:40|40.93|38.93|41.32|39.32|41.32|39.32|40.93|38.93|0
1654017530000|2022-05-31 17:18:50|41.13|39.13|41.13|39.13|41.13|39.13|41.06|39.06|0
1654017540000|2022-05-31 17:19:00|41.19|39.19|41.13|39.13|41.19|39.19|41.06|39.06|0
1654017550000|2022-05-31 17:19:10|41.06|39.06|40.99|38.99|41.06|39.06|40.99|38.99|0
1654017560000|2022-05-31 17:19:20|40.96|38.96|40.8|38.8|41.13|39.13|40.8|38.8|0
1654017570000|2022-05-31 17:19:30|40.99|38.99|40.86|38.86|40.99|38.99|40.86|38.86|0
1654017580000|2022-05-31 17:19:40|40.96|38.96|40.93|38.93|40.99|38.99|40.93|38.93|0
1654017590000|2022-05-31 17:19:50|40.86|38.86|40.99|38.99|40.99|38.99|40.86|38.86|0
1654017600000|2022-05-31 17:20:00|40.8|38.8|40.8|38.8|40.83|38.83|40.66|38.66|0
1654017610000|2022-05-31 17:20:10|40.73|38.73|40.66|38.66|40.86|38.86|40.66|38.66|0
1654017620000|2022-05-31 17:20:20|40.79|38.79|40.79|38.79|40.79|38.79|40.79|38.79|0
1654017630000|2022-05-31 17:20:30|40.76|38.76|41.06|39.06|41.06|39.06|40.66|38.66|0
1654017640000|2022-05-31 17:20:40|41.12|39.12|41.19|39.19|41.19|39.19|41.06|39.06|0
1654017650000|2022-05-31 17:20:50|41.06|39.06|40.86|38.86|41.06|39.06|40.86|38.86|0
1654017660000|2022-05-31 17:21:00|40.89|38.89|41.06|39.06|41.06|39.06|40.89|38.89|0
1654017670000|2022-05-31 17:21:10|41.16|39.16|41.06|39.06|41.16|39.16|40.99|38.99|0
1654017680000|2022-05-31 17:21:20|40.99|38.99|40.79|38.79|40.99|38.99|40.79|38.79|0
1654017690000|2022-05-31 17:21:30|40.73|38.73|40.79|38.79|40.79|38.79|40.73|38.73|0
1654017700000|2022-05-31 17:21:40|40.86|38.86|40.73|38.73|40.89|38.89|40.73|38.73|0
1654017710000|2022-05-31 17:21:50|40.99|38.99|40.92|38.92|41.06|39.06|40.92|38.92|0
1654017720000|2022-05-31 17:22:00|41.06|39.06|40.99|38.99|41.06|39.06|40.92|38.92|0
1654017730000|2022-05-31 17:22:10|40.79|38.79|40.92|38.92|40.92|38.92|40.79|38.79|0
1654017740000|2022-05-31 17:22:20|40.86|38.86|41.05|39.05|41.05|39.05|40.86|38.86|0
1654017750000|2022-05-31 17:22:30|40.99|38.99|41.05|39.05|41.12|39.12|40.99|38.99|0
1654017760000|2022-05-31 17:22:40|40.99|38.99|41.38|39.38|41.38|39.38|40.99|38.99|0
1654017770000|2022-05-31 17:22:50|41.52|39.52|41.65|39.65|41.65|39.65|41.52|39.52|0
1654017780000|2022-05-31 17:23:00|41.52|39.52|41.52|39.52|41.52|39.52|41.45|39.45|0
1654017790000|2022-05-31 17:23:10|41.45|39.45|41.25|39.25|41.45|39.45|41.25|39.25|0
1654017800000|2022-05-31 17:23:20|41.22|39.22|41.05|39.05|41.22|39.22|41.05|39.05|0
1654017810000|2022-05-31 17:23:30|40.99|38.99|41.18|39.18|41.18|39.18|40.99|38.99|0
1654017820000|2022-05-31 17:23:40|41.32|39.32|41.38|39.38|41.38|39.38|41.32|39.32|0
1654017830000|2022-05-31 17:23:50|41.52|39.52|41.58|39.58|41.58|39.58|41.52|39.52|0
1654017840000|2022-05-31 17:24:00|41.72|39.72|41.51|39.51|41.78|39.78|41.51|39.51|0
1654017850000|2022-05-31 17:24:10|41.58|39.58|41.25|39.25|41.58|39.58|41.25|39.25|0
1654017860000|2022-05-31 17:24:20|41.32|39.32|41.32|39.32|41.32|39.32|41.25|39.25|0
1654017870000|2022-05-31 17:24:30|41.18|39.18|41.25|39.25|41.25|39.25|41.18|39.18|0
1654017880000|2022-05-31 17:24:40|41.05|39.05|41.25|39.25|41.25|39.25|41.05|39.05|0
1654017890000|2022-05-31 17:24:50|41.31|39.31|41.45|39.45|41.45|39.45|41.31|39.31|0
1654017900000|2022-05-31 17:25:00|41.58|39.58|41.45|39.45|41.58|39.58|41.45|39.45|0
1654017910000|2022-05-31 17:25:10|41.25|39.25|41.31|39.31|41.31|39.31|41.25|39.25|0
1654017920000|2022-05-31 17:25:20|41.25|39.25|41.12|39.12|41.25|39.25|40.98|38.98|0
1654017930000|2022-05-31 17:25:30|40.98|38.98|41.02|39.02|41.02|39.02|40.92|38.92|0
1654017940000|2022-05-31 17:25:40|40.92|38.92|41.05|39.05|41.11|39.11|40.92|38.92|0
1654017950000|2022-05-31 17:25:50|40.92|38.92|40.85|38.85|40.92|38.92|40.72|38.72|0
1654017960000|2022-05-31 17:26:00|40.92|38.92|40.72|38.72|40.92|38.92|40.72|38.72|0
1654017970000|2022-05-31 17:26:10|40.52|38.52|40.59|38.59|40.79|38.79|40.52|38.52|0
1654017980000|2022-05-31 17:26:20|40.52|38.52|40.98|38.98|40.98|38.98|40.52|38.52|0
1654017990000|2022-05-31 17:26:30|40.92|38.92|40.85|38.85|40.92|38.92|40.85|38.85|0
1654018000000|2022-05-31 17:26:40|40.78|38.78|40.98|38.98|40.98|38.98|40.78|38.78|0
1654018010000|2022-05-31 17:26:50|41.05|39.05|40.85|38.85|41.05|39.05|40.85|38.85|0
1654018020000|2022-05-31 17:27:00|40.92|38.92|40.88|38.88|40.98|38.98|40.88|38.88|0
1654018030000|2022-05-31 17:27:10|40.98|38.98|40.78|38.78|40.98|38.98|40.78|38.78|0
1654018040000|2022-05-31 17:27:20|40.85|38.85|40.78|38.78|40.91|38.91|40.65|38.65|0
1654018050000|2022-05-31 17:27:30|40.72|38.72|40.46|38.46|40.78|38.78|40.46|38.46|0
1654018060000|2022-05-31 17:27:40|40.65|38.65|40.52|38.52|40.65|38.65|40.46|38.46|0
1654018070000|2022-05-31 17:27:50|40.59|38.59|40.65|38.65|40.69|38.69|40.59|38.59|0
1654018080000|2022-05-31 17:28:00|40.85|38.85|41.11|39.11|41.11|39.11|40.85|38.85|0
1654018090000|2022-05-31 17:28:10|40.98|38.98|41.18|39.18|41.18|39.18|40.98|38.98|0
1654018100000|2022-05-31 17:28:20|41.31|39.31|41.48|39.48|41.48|39.48|41.31|39.31|0
1654018110000|2022-05-31 17:28:30|41.44|39.44|41.57|39.57|41.57|39.57|41.37|39.37|0
1654018120000|2022-05-31 17:28:40|41.54|39.54|41.68|39.68|41.68|39.68|41.51|39.51|0
1654018130000|2022-05-31 17:28:50|41.84|39.84|42.04|40.04|42.11|40.11|41.84|39.84|0
1654018140000|2022-05-31 17:29:00|42.18|40.18|41.97|39.97|42.18|40.18|41.97|39.97|0
1654018150000|2022-05-31 17:29:10|42.04|40.04|42.24|40.24|42.24|40.24|42.04|40.04|0
1654018160000|2022-05-31 17:29:20|42.18|40.18|41.97|39.97|42.18|40.18|41.97|39.97|0
1654018170000|2022-05-31 17:29:30|42.11|40.11|41.77|39.77|42.11|40.11|41.77|39.77|0
1654018180000|2022-05-31 17:29:40|41.64|39.64|41.57|39.57|41.64|39.64|41.57|39.57|0
1654018190000|2022-05-31 17:29:50|41.37|39.37|41.31|39.31|41.37|39.37|41.17|39.17|0
1654018200000|2022-05-31 17:30:00|41.44|39.44|41.31|39.31|41.64|39.64|41.31|39.31|0
1654018210000|2022-05-31 17:30:10|41.24|39.24|41.11|39.11|41.24|39.24|41.04|39.04|0
1654018220000|2022-05-31 17:30:20|41.24|39.24|41.24|39.24|41.31|39.31|41.17|39.17|0
1654018230000|2022-05-31 17:30:30|41.17|39.17|41.24|39.24|41.24|39.24|41.14|39.14|0
1654018240000|2022-05-31 17:30:40|41.31|39.31|40.97|38.97|41.31|39.31|40.97|38.97|0
1654018250000|2022-05-31 17:30:50|41.11|39.11|41.04|39.04|41.11|39.11|41.04|39.04|0
1654018260000|2022-05-31 17:31:00|41.11|39.11|41.3|39.3|41.37|39.37|41.11|39.11|0
1654018270000|2022-05-31 17:31:10|41.37|39.37|41.5|39.5|41.6|39.6|41.37|39.37|0
1654018280000|2022-05-31 17:31:20|41.27|39.27|41.11|39.11|41.27|39.27|41.11|39.11|0
1654018290000|2022-05-31 17:31:30|41.17|39.17|41.3|39.3|41.37|39.37|41.17|39.17|0
1654018300000|2022-05-31 17:31:40|41.24|39.24|41.37|39.37|41.37|39.37|41.24|39.24|0
1654018310000|2022-05-31 17:31:50|41.44|39.44|41.44|39.44|41.57|39.57|41.44|39.44|0
1654018320000|2022-05-31 17:32:00|41.3|39.3|41.5|39.5|41.57|39.57|41.3|39.3|0
1654018330000|2022-05-31 17:32:10|41.57|39.57|41.37|39.37|41.57|39.57|41.37|39.37|0
1654018340000|2022-05-31 17:32:20|41.44|39.44|41.5|39.5|41.5|39.5|41.4|39.4|0
1654018350000|2022-05-31 17:32:30|41.43|39.43|41.24|39.24|41.43|39.43|41.24|39.24|0
1654018360000|2022-05-31 17:32:40|41.3|39.3|41.17|39.17|41.37|39.37|41.17|39.17|0
1654018370000|2022-05-31 17:32:50|41.3|39.3|41.17|39.17|41.3|39.3|41.17|39.17|0
1654018380000|2022-05-31 17:33:00|41.1|39.1|40.84|38.84|41.24|39.24|40.84|38.84|0
1654018390000|2022-05-31 17:33:10|40.32|38.32|40.32|38.32|40.32|38.32|40.16|38.16|0
1654018400000|2022-05-31 17:33:20|40.38|38.38|40.25|38.25|40.38|38.38|40.25|38.25|0
1654018410000|2022-05-31 17:33:30|40.19|38.19|40.06|38.06|40.25|38.25|40.06|38.06|0
1654018420000|2022-05-31 17:33:40|40.19|38.19|40.19|38.19|40.25|38.25|40.19|38.19|0
1654018430000|2022-05-31 17:33:50|40.06|38.06|40.45|38.45|40.51|38.51|40.06|38.06|0
1654018440000|2022-05-31 17:34:00|39.99|37.99|39.86|37.86|39.99|37.99|39.86|37.86|0
1654018450000|2022-05-31 17:34:10|39.99|37.99|39.86|37.86|39.99|37.99|39.86|37.86|0
1654018460000|2022-05-31 17:34:20|40.12|38.12|40.19|38.19|40.19|38.19|40.12|38.12|0
1654018470000|2022-05-31 17:34:30|39.99|37.99|39.93|37.93|39.99|37.99|39.86|37.86|0
1654018480000|2022-05-31 17:34:40|39.73|37.73|39.41|37.41|39.8|37.8|39.41|37.41|0
1654018490000|2022-05-31 17:34:50|39.35|37.35|38.84|36.84|39.35|37.35|38.84|36.84|0
1654018500000|2022-05-31 17:35:00|38.9|36.9|39.09|37.09|39.28|37.28|38.9|36.9|0
1654018510000|2022-05-31 17:35:10|39.03|37.03|38.78|36.78|39.03|37.03|38.78|36.78|0
1654018520000|2022-05-31 17:35:20|38.84|36.84|38.84|36.84|39.09|37.09|38.84|36.84|0
1654018530000|2022-05-31 17:35:30|38.71|36.71|38.71|36.71|38.78|36.78|38.71|36.71|0
1654018540000|2022-05-31 17:35:40|38.78|36.78|38.59|36.59|38.78|36.78|38.56|36.56|0
1654018550000|2022-05-31 17:35:50|38.53|36.53|38.53|36.53|38.53|36.53|38.34|36.34|0
1654018560000|2022-05-31 17:36:00|38.5|36.5|38.5|36.5|38.53|36.53|38.5|36.5|0
1654018570000|2022-05-31 17:36:10|38.46|36.46|38.71|36.71|38.71|36.71|38.4|36.4|0
1654018580000|2022-05-31 17:36:20|38.59|36.59|38.71|36.71|38.71|36.71|38.59|36.59|0
1654018590000|2022-05-31 17:36:30|38.65|36.65|38.59|36.59|38.65|36.65|38.52|36.52|0
1654018600000|2022-05-31 17:36:40|38.71|36.71|38.65|36.65|38.71|36.71|38.65|36.65|0
1654018610000|2022-05-31 17:36:50|38.52|36.52|38.52|36.52|38.52|36.52|38.52|36.52|0
1654018620000|2022-05-31 17:37:00|38.21|36.21|38.59|36.59|38.59|36.59|38.21|36.21|0
1654018630000|2022-05-31 17:37:10|38.65|36.65|38.9|36.9|38.96|36.96|38.65|36.65|0
1654018640000|2022-05-31 17:37:20|38.96|36.96|39.09|37.09|39.09|37.09|38.96|36.96|0
1654018650000|2022-05-31 17:37:30|39.03|37.03|38.96|36.96|39.03|37.03|38.96|36.96|0
1654018660000|2022-05-31 17:37:40|38.87|36.87|39.03|37.03|39.03|37.03|38.71|36.71|0
1654018670000|2022-05-31 17:37:50|39.06|37.06|39.22|37.22|39.22|37.22|39.06|37.06|0
1654018680000|2022-05-31 17:38:00|39.15|37.15|39.73|37.73|39.73|37.73|39.15|37.15|0
1654018690000|2022-05-31 17:38:10|39.79|37.79|39.92|37.92|40.05|38.05|39.79|37.79|0
1654018700000|2022-05-31 17:38:20|40.11|38.11|39.92|37.92|40.11|38.11|39.92|37.92|0
1654018710000|2022-05-31 17:38:30|40.11|38.11|39.92|37.92|40.11|38.11|39.92|37.92|0
1654018720000|2022-05-31 17:38:40|39.86|37.86|39.66|37.66|39.86|37.86|39.66|37.66|0
1654018730000|2022-05-31 17:38:50|39.73|37.73|39.6|37.6|39.73|37.73|39.6|37.6|0
1654018740000|2022-05-31 17:39:00|39.79|37.79|39.92|37.92|39.92|37.92|39.76|37.76|0
1654018750000|2022-05-31 17:39:10|39.85|37.85|39.66|37.66|39.98|37.98|39.66|37.66|0
1654018760000|2022-05-31 17:39:20|39.53|37.53|39.66|37.66|39.66|37.66|39.5|37.5|0
1654018770000|2022-05-31 17:39:30|39.47|37.47|39.53|37.53|39.6|37.6|39.47|37.47|0
1654018780000|2022-05-31 17:39:40|39.47|37.47|39.53|37.53|39.6|37.6|39.47|37.47|0
1654018790000|2022-05-31 17:39:50|39.6|37.6|39.5|37.5|39.66|37.66|39.5|37.5|0
1654018800000|2022-05-31 17:40:00|39.4|37.4|39.53|37.53|39.53|37.53|39.4|37.4|0
1654018810000|2022-05-31 17:40:10|39.6|37.6|39.79|37.79|39.79|37.79|39.6|37.6|0
1654018820000|2022-05-31 17:40:20|39.6|37.6|39.53|37.53|39.6|37.6|39.47|37.47|0
1654018830000|2022-05-31 17:40:30|39.6|37.6|39.6|37.6|39.66|37.66|39.53|37.53|0
1654018840000|2022-05-31 17:40:40|39.47|37.47|39.4|37.4|39.47|37.47|39.4|37.4|0
1654018850000|2022-05-31 17:40:50|39.31|37.31|39.21|37.21|39.34|37.34|39.21|37.21|0
1654018860000|2022-05-31 17:41:00|39.02|37.02|38.83|36.83|39.02|37.02|38.83|36.83|0
1654018870000|2022-05-31 17:41:10|38.77|36.77|38.58|36.58|38.89|36.89|38.58|36.58|0
1654018880000|2022-05-31 17:41:20|38.64|36.64|38.74|36.74|38.77|36.77|38.64|36.64|0
1654018890000|2022-05-31 17:41:30|38.83|36.83|38.83|36.83|38.83|36.83|38.77|36.77|0
1654018900000|2022-05-31 17:41:40|38.89|36.89|39.15|37.15|39.15|37.15|38.89|36.89|0
1654018910000|2022-05-31 17:41:50|39.21|37.21|39.34|37.34|39.34|37.34|39.21|37.21|0
1654018920000|2022-05-31 17:42:00|39.37|37.37|38.99|36.99|39.37|37.37|38.99|36.99|0
1654018930000|2022-05-31 17:42:10|39.02|37.02|39.02|37.02|39.05|37.05|38.83|36.83|0
1654018940000|2022-05-31 17:42:20|38.89|36.89|38.64|36.64|38.89|36.89|38.64|36.64|0
1654018950000|2022-05-31 17:42:30|38.7|36.7|38.96|36.96|39.02|37.02|38.7|36.7|0
1654018960000|2022-05-31 17:42:40|39.02|37.02|39.21|37.21|39.21|37.21|39.02|37.02|0
1654018970000|2022-05-31 17:42:50|39.27|37.27|39.21|37.21|39.46|37.46|39.21|37.21|0
1654018980000|2022-05-31 17:43:00|39.08|37.08|38.77|36.77|39.08|37.08|38.77|36.77|0
1654018990000|2022-05-31 17:43:10|38.89|36.89|38.77|36.77|38.89|36.89|38.77|36.77|0
1654019000000|2022-05-31 17:43:20|38.95|36.95|38.7|36.7|38.95|36.95|38.7|36.7|0
1654019010000|2022-05-31 17:43:30|38.73|36.73|38.7|36.7|38.76|36.76|38.7|36.7|0
1654019020000|2022-05-31 17:43:40|38.58|36.58|38.39|36.39|38.58|36.58|38.39|36.39|0
1654019030000|2022-05-31 17:43:50|38.58|36.58|38.76|36.76|38.76|36.76|38.58|36.58|0
1654019040000|2022-05-31 17:44:00|38.83|36.83|38.51|36.51|38.83|36.83|38.51|36.51|0
1654019050000|2022-05-31 17:44:10|38.39|36.39|38.32|36.32|38.39|36.39|38.32|36.32|0
1654019060000|2022-05-31 17:44:20|38.45|36.45|38.2|36.2|38.45|36.45|38.2|36.2|0
1654019070000|2022-05-31 17:44:30|38.29|36.29|38.32|36.32|38.32|36.32|38.26|36.26|0
1654019080000|2022-05-31 17:44:40|38.2|36.2|38.2|36.2|38.26|36.26|38.2|36.2|0
1654019090000|2022-05-31 17:44:50|38.26|36.26|38.2|36.2|38.32|36.32|38.2|36.2|0
1654019100000|2022-05-31 17:45:00|38.26|36.26|38.07|36.07|38.26|36.26|38.07|36.07|0
1654019110000|2022-05-31 17:45:10|38.26|36.26|38.26|36.26|38.26|36.26|38.2|36.2|0
1654019120000|2022-05-31 17:45:20|38.2|36.2|38.51|36.51|38.51|36.51|38.2|36.2|0
1654019130000|2022-05-31 17:45:30|38.64|36.64|38.7|36.7|38.76|36.76|38.64|36.64|0
1654019140000|2022-05-31 17:45:40|38.73|36.73|38.7|36.7|38.73|36.73|38.51|36.51|0
1654019150000|2022-05-31 17:45:50|38.54|36.54|38.54|36.54|38.73|36.73|38.54|36.54|0
1654019160000|2022-05-31 17:46:00|38.51|36.51|38.7|36.7|38.82|36.82|38.51|36.51|0
1654019170000|2022-05-31 17:46:10|38.76|36.76|38.95|36.95|38.95|36.95|38.76|36.76|0
1654019180000|2022-05-31 17:46:20|38.82|36.82|38.82|36.82|38.95|36.95|38.73|36.73|0
1654019190000|2022-05-31 17:46:30|38.76|36.76|38.57|36.57|38.76|36.76|38.51|36.51|0
1654019200000|2022-05-31 17:46:40|38.7|36.7|38.51|36.51|38.7|36.7|38.51|36.51|0
1654019210000|2022-05-31 17:46:50|38.63|36.63|38.38|36.38|38.63|36.63|38.32|36.32|0
1654019220000|2022-05-31 17:47:00|38.32|36.32|38.29|36.29|38.38|36.38|38.26|36.26|0
1654019230000|2022-05-31 17:47:10|38.26|36.26|37.95|35.95|38.26|36.26|37.89|35.89|0
1654019240000|2022-05-31 17:47:20|37.82|35.82|37.88|35.88|37.95|35.95|37.82|35.82|0
1654019250000|2022-05-31 17:47:30|38.13|36.13|38.19|36.19|38.38|36.38|38.13|36.13|0
1654019260000|2022-05-31 17:47:40|38.13|36.13|38.32|36.32|38.32|36.32|38.13|36.13|0
1654019270000|2022-05-31 17:47:50|38.26|36.26|38.38|36.38|38.38|36.38|38.26|36.26|0
1654019280000|2022-05-31 17:48:00|38.44|36.44|38.76|36.76|38.76|36.76|38.44|36.44|0
1654019290000|2022-05-31 17:48:10|38.57|36.57|38.76|36.76|38.82|36.82|38.57|36.57|0
1654019300000|2022-05-31 17:48:20|38.92|36.92|39.07|37.07|39.14|37.14|38.92|36.92|0
1654019310000|2022-05-31 17:48:30|39.14|37.14|39.33|37.33|39.33|37.33|39.07|37.07|0
1654019320000|2022-05-31 17:48:40|39.26|37.26|39.2|37.2|39.26|37.26|39.14|37.14|0
1654019330000|2022-05-31 17:48:50|39.07|37.07|38.73|36.73|39.07|37.07|38.73|36.73|0
1654019340000|2022-05-31 17:49:00|38.57|36.57|38.63|36.63|38.63|36.63|38.57|36.57|0
1654019350000|2022-05-31 17:49:10|38.5|36.5|38.44|36.44|38.5|36.5|38.44|36.44|0
1654019360000|2022-05-31 17:49:20|38.5|36.5|38.57|36.57|38.57|36.57|38.44|36.44|0
1654019370000|2022-05-31 17:49:30|38.5|36.5|38.63|36.63|38.63|36.63|38.5|36.5|0
1654019380000|2022-05-31 17:49:40|38.57|36.57|38.63|36.63|38.63|36.63|38.57|36.57|0
1654019390000|2022-05-31 17:49:50|38.69|36.69|38.69|36.69|38.82|36.82|38.69|36.69|0
1654019400000|2022-05-31 17:50:00|38.72|36.72|38.69|36.69|38.88|36.88|38.69|36.69|0
1654019410000|2022-05-31 17:50:10|38.82|36.82|38.88|36.88|38.94|36.94|38.82|36.82|0
1654019420000|2022-05-31 17:50:20|38.94|36.94|38.75|36.75|38.94|36.94|38.75|36.75|0
1654019430000|2022-05-31 17:50:30|38.38|36.38|38.31|36.31|38.44|36.44|38.31|36.31|0
1654019440000|2022-05-31 17:50:40|38.25|36.25|38.19|36.19|38.31|36.31|38.19|36.19|0
1654019450000|2022-05-31 17:50:50|37.94|35.94|37.94|35.94|38.19|36.19|37.94|35.94|0
1654019460000|2022-05-31 17:51:00|37.88|35.88|38|36|38.13|36.13|37.88|35.88|0
1654019470000|2022-05-31 17:51:10|37.82|35.82|37.94|35.94|37.94|35.94|37.82|35.82|0
1654019480000|2022-05-31 17:51:20|38.03|36.03|37.79|35.79|38.03|36.03|37.79|35.79|0
1654019490000|2022-05-31 17:51:30|37.69|35.69|37.6|35.6|37.69|35.69|37.57|35.57|0
1654019500000|2022-05-31 17:51:40|37.63|35.63|37.51|35.51|37.63|35.63|37.45|35.45|0
1654019510000|2022-05-31 17:51:50|37.57|35.57|37.51|35.51|37.57|35.57|37.45|35.45|0
1654019520000|2022-05-31 17:52:00|37.57|35.57|37.57|35.57|37.57|35.57|37.48|35.48|0
1654019530000|2022-05-31 17:52:10|37.51|35.51|37.57|35.57|37.63|35.63|37.51|35.51|0
1654019540000|2022-05-31 17:52:20|37.45|35.45|37.26|35.26|37.45|35.45|37.26|35.26|0
1654019550000|2022-05-31 17:52:30|37.02|35.02|37.32|35.32|37.32|35.32|37.02|35.02|0
1654019560000|2022-05-31 17:52:40|37.38|35.38|37.08|35.08|37.45|35.45|37.08|35.08|0
1654019570000|2022-05-31 17:52:50|36.9|34.9|36.9|34.9|36.9|34.9|36.9|34.9|0
1654019580000|2022-05-31 17:53:00|36.78|34.78|36.78|34.78|36.81|34.81|36.78|34.78|0
1654019590000|2022-05-31 17:53:10|36.9|34.9|36.72|34.72|36.9|34.9|36.72|34.72|0
1654019600000|2022-05-31 17:53:20|36.78|34.78|36.78|34.78|36.78|34.78|36.72|34.72|0
1654019610000|2022-05-31 17:53:30|36.72|34.72|36.71|34.71|36.78|34.78|36.71|34.71|0
1654019620000|2022-05-31 17:53:40|36.65|34.65|36.53|34.53|36.65|34.65|36.53|34.53|0
1654019630000|2022-05-31 17:53:50|36.47|34.47|36.35|34.35|36.47|34.47|36.35|34.35|0
1654019640000|2022-05-31 17:54:00|36.41|34.41|36.53|34.53|36.53|34.53|36.41|34.41|0
1654019650000|2022-05-31 17:54:10|36.59|34.59|36.71|34.71|36.71|34.71|36.59|34.59|0
1654019660000|2022-05-31 17:54:20|36.65|34.65|36.93|34.93|36.93|34.93|36.65|34.65|0
1654019670000|2022-05-31 17:54:30|36.89|34.89|36.96|34.96|36.96|34.96|36.83|34.83|0
1654019680000|2022-05-31 17:54:40|36.89|34.89|36.89|34.89|36.89|34.89|36.83|34.83|0
1654019690000|2022-05-31 17:54:50|36.95|34.95|37.08|35.08|37.08|35.08|36.95|34.95|0
1654019700000|2022-05-31 17:55:00|36.95|34.95|37.08|35.08|37.08|35.08|36.95|34.95|0
1654019710000|2022-05-31 17:55:10|37.14|35.14|36.65|34.65|37.14|35.14|36.65|34.65|0
1654019720000|2022-05-31 17:55:20|36.53|34.53|36.65|34.65|36.65|34.65|36.53|34.53|0
1654019730000|2022-05-31 17:55:30|36.53|34.53|36.59|34.59|36.59|34.59|36.47|34.47|0
1654019740000|2022-05-31 17:55:40|36.47|34.47|36.41|34.41|36.53|34.53|36.41|34.41|0
1654019750000|2022-05-31 17:55:50|36.35|34.35|36.23|34.23|36.35|34.35|36.11|34.11|0
1654019760000|2022-05-31 17:56:00|36.05|34.05|36.11|34.11|36.11|34.11|36.05|34.05|0
1654019770000|2022-05-31 17:56:10|36.05|34.05|35.82|33.82|36.05|34.05|35.82|33.82|0
1654019780000|2022-05-31 17:56:20|35.76|33.76|35.81|33.81|35.93|33.93|35.76|33.76|0
1654019790000|2022-05-31 17:56:30|35.93|33.93|35.87|33.87|35.99|33.99|35.87|33.87|0
1654019800000|2022-05-31 17:56:40|35.93|33.93|35.99|33.99|35.99|33.99|35.93|33.93|0
1654019810000|2022-05-31 17:56:50|35.93|33.93|36.05|34.05|36.05|34.05|35.93|33.93|0
1654019820000|2022-05-31 17:57:00|35.93|33.93|36.29|34.29|36.29|34.29|35.93|33.93|0
1654019830000|2022-05-31 17:57:10|36.35|34.35|36.59|34.59|36.59|34.59|36.35|34.35|0
1654019840000|2022-05-31 17:57:20|36.65|34.65|36.53|34.53|36.65|34.65|36.53|34.53|0
1654019850000|2022-05-31 17:57:30|36.65|34.65|36.65|34.65|36.74|34.74|36.65|34.65|0
1654019860000|2022-05-31 17:57:40|36.59|34.59|36.65|34.65|36.65|34.65|36.59|34.59|0
1654019870000|2022-05-31 17:57:50|36.71|34.71|36.83|34.83|36.83|34.83|36.65|34.65|0
1654019880000|2022-05-31 17:58:00|36.77|34.77|36.59|34.59|36.77|34.77|36.59|34.59|0
1654019890000|2022-05-31 17:58:10|36.65|34.65|36.41|34.41|36.65|34.65|36.41|34.41|0
1654019900000|2022-05-31 17:58:20|36.38|34.38|36.29|34.29|36.41|34.41|36.29|34.29|0
1654019910000|2022-05-31 17:58:30|36.41|34.41|36.41|34.41|36.53|34.53|36.41|34.41|0
1654019920000|2022-05-31 17:58:40|36.29|34.29|36.17|34.17|36.29|34.29|36.17|34.17|0
1654019930000|2022-05-31 17:58:50|36.11|34.11|36.11|34.11|36.11|34.11|36.11|34.11|0
1654019940000|2022-05-31 17:59:00|36.14|34.14|35.93|33.93|36.14|34.14|35.93|33.93|0
1654019950000|2022-05-31 17:59:10|35.99|33.99|36.05|34.05|36.05|34.05|35.93|33.93|0
1654019960000|2022-05-31 17:59:20|35.99|33.99|35.63|33.63|35.99|33.99|35.63|33.63|0
1654019970000|2022-05-31 17:59:30|35.57|33.57|35.57|33.57|35.63|33.63|35.57|33.57|0
1654019980000|2022-05-31 17:59:40|35.46|33.46|35.52|33.52|35.52|33.52|35.46|33.46|0
1654019990000|2022-05-31 17:59:50|35.46|33.46|35.52|33.52|35.52|33.52|35.46|33.46|0
1654020000000|2022-05-31 18:00:00|35.81|33.81|36.58|34.58|36.58|34.58|35.69|33.69|0
1654020010000|2022-05-31 18:00:10|36.52|34.52|36.22|34.22|36.58|34.58|36.22|34.22|0
1654020020000|2022-05-31 18:00:20|36.11|34.11|35.99|33.99|36.52|34.52|35.99|33.99|0
1654020030000|2022-05-31 18:00:30|36.05|34.05|36.1|34.1|36.22|34.22|36.05|34.05|0
1654020040000|2022-05-31 18:00:40|36.05|34.05|36.1|34.1|36.16|34.16|36.05|34.05|0
1654020050000|2022-05-31 18:00:50|36.05|34.05|36.04|34.04|36.05|34.05|35.99|33.99|0
1654020060000|2022-05-31 18:01:00|35.93|33.93|36.04|34.04|36.04|34.04|35.87|33.87|0
1654020070000|2022-05-31 18:01:10|35.81|33.81|35.51|33.51|35.81|33.81|35.51|33.51|0
1654020080000|2022-05-31 18:01:20|35.63|33.63|35.54|33.54|35.75|33.75|35.54|33.54|0
1654020090000|2022-05-31 18:01:30|35.63|33.63|35.57|33.57|35.63|33.63|35.57|33.57|0
1654020100000|2022-05-31 18:01:40|35.45|33.45|35.57|33.57|35.63|33.63|35.45|33.45|0
1654020110000|2022-05-31 18:01:50|35.51|33.51|35.34|33.34|35.51|33.51|35.22|33.22|0
1654020120000|2022-05-31 18:02:00|35.39|33.39|35.63|33.63|35.63|33.63|35.39|33.39|0
1654020130000|2022-05-31 18:02:10|35.69|33.69|35.39|33.39|35.69|33.69|35.39|33.39|0
1654020140000|2022-05-31 18:02:20|35.45|33.45|35.28|33.28|35.45|33.45|35.28|33.28|0
1654020150000|2022-05-31 18:02:30|35.25|33.25|35.16|33.16|35.25|33.25|35.16|33.16|0
1654020160000|2022-05-31 18:02:40|35.28|33.28|35.22|33.22|35.28|33.28|35.22|33.22|0
1654020170000|2022-05-31 18:02:50|35.28|33.28|35.57|33.57|35.57|33.57|35.28|33.28|0
1654020180000|2022-05-31 18:03:00|35.39|33.39|35.86|33.86|35.86|33.86|35.39|33.39|0
1654020190000|2022-05-31 18:03:10|35.98|33.98|35.92|33.92|35.98|33.98|35.8|33.8|0
1654020200000|2022-05-31 18:03:20|35.98|33.98|35.92|33.92|35.98|33.98|35.92|33.92|0
1654020210000|2022-05-31 18:03:30|35.98|33.98|36.13|34.13|36.13|34.13|35.98|33.98|0
1654020220000|2022-05-31 18:03:40|36.1|34.1|36.13|34.13|36.22|34.22|36.1|34.1|0
1654020230000|2022-05-31 18:03:50|36.28|34.28|36.22|34.22|36.28|34.28|36.16|34.16|0
1654020240000|2022-05-31 18:04:00|36.46|34.46|36.46|34.46|36.52|34.52|36.4|34.4|0
1654020250000|2022-05-31 18:04:10|36.58|34.58|36.16|34.16|36.58|34.58|36.16|34.16|0
1654020260000|2022-05-31 18:04:20|36.4|34.4|36.34|34.34|36.46|34.46|36.34|34.34|0
1654020270000|2022-05-31 18:04:30|36.28|34.28|36.4|34.4|36.46|34.46|36.22|34.22|0
1654020280000|2022-05-31 18:04:40|36.34|34.34|36.4|34.4|36.46|34.46|36.34|34.34|0
1654020290000|2022-05-31 18:04:50|36.28|34.28|36.34|34.34|36.4|34.4|36.22|34.22|0
1654020300000|2022-05-31 18:05:00|36.7|34.7|36.94|34.94|36.94|34.94|36.7|34.7|0
1654020310000|2022-05-31 18:05:10|36.76|34.76|37|35|37|35|36.76|34.76|0
1654020320000|2022-05-31 18:05:20|36.88|34.88|36.88|34.88|36.88|34.88|36.88|34.88|0
1654020330000|2022-05-31 18:05:30|36.82|34.82|37.12|35.12|37.12|35.12|36.82|34.82|0
1654020340000|2022-05-31 18:05:40|37.18|35.18|37.3|35.3|37.43|35.43|37.18|35.18|0
1654020350000|2022-05-31 18:05:50|37.18|35.18|37|35|37.18|35.18|37|35|0
1654020360000|2022-05-31 18:06:00|36.94|34.94|36.76|34.76|36.94|34.94|36.57|34.57|0
1654020370000|2022-05-31 18:06:10|36.7|34.7|36.69|34.69|36.88|34.88|36.63|34.63|0
1654020380000|2022-05-31 18:06:20|36.82|34.82|36.76|34.76|36.82|34.82|36.63|34.63|0
1654020390000|2022-05-31 18:06:30|36.69|34.69|36.94|34.94|36.94|34.94|36.69|34.69|0
1654020400000|2022-05-31 18:06:40|37|35|36.69|34.69|37|35|36.69|34.69|0
1654020410000|2022-05-31 18:06:50|36.85|34.85|36.94|34.94|36.94|34.94|36.75|34.75|0
1654020420000|2022-05-31 18:07:00|37.06|35.06|37.06|35.06|37.06|35.06|37|35|0
1654020430000|2022-05-31 18:07:10|37|35|37.3|35.3|37.3|35.3|37|35|0
1654020440000|2022-05-31 18:07:20|37.36|35.36|37.24|35.24|37.36|35.36|37.24|35.24|0
1654020450000|2022-05-31 18:07:30|37|35|37|35|37|35|36.87|34.87|0
1654020460000|2022-05-31 18:07:40|36.93|34.93|36.87|34.87|37|35|36.87|34.87|0
1654020470000|2022-05-31 18:07:50|36.81|34.81|36.81|34.81|36.81|34.81|36.81|34.81|0
1654020480000|2022-05-31 18:08:00|36.69|34.69|36.99|34.99|36.99|34.99|36.69|34.69|0
1654020490000|2022-05-31 18:08:10|37.06|35.06|37.24|35.24|37.24|35.24|37.06|35.06|0
1654020500000|2022-05-31 18:08:20|37.15|35.15|37.36|35.36|37.48|35.48|37.15|35.15|0
1654020510000|2022-05-31 18:08:30|37.24|35.24|36.99|34.99|37.24|35.24|36.99|34.99|0
1654020520000|2022-05-31 18:08:40|37.12|35.12|36.87|34.87|37.12|35.12|36.87|34.87|0
1654020530000|2022-05-31 18:08:50|36.93|34.93|36.81|34.81|36.93|34.93|36.75|34.75|0
1654020540000|2022-05-31 18:09:00|36.87|34.87|36.57|34.57|36.87|34.87|36.57|34.57|0
1654020550000|2022-05-31 18:09:10|36.63|34.63|36.51|34.51|36.63|34.63|36.51|34.51|0
1654020560000|2022-05-31 18:09:20|36.45|34.45|36.24|34.24|36.51|34.51|36.24|34.24|0
1654020570000|2022-05-31 18:09:30|36.18|34.18|36.21|34.21|36.21|34.21|36.18|34.18|0
1654020580000|2022-05-31 18:09:40|36.24|34.24|36.15|34.15|36.24|34.24|36.15|34.15|0
1654020590000|2022-05-31 18:09:50|36.21|34.21|36.39|34.39|36.39|34.39|36.21|34.21|0
1654020600000|2022-05-31 18:10:00|36.27|34.27|35.85|33.85|36.27|34.27|35.85|33.85|0
1654020610000|2022-05-31 18:10:10|35.97|33.97|35.85|33.85|35.97|33.97|35.85|33.85|0
1654020620000|2022-05-31 18:10:20|36.15|34.15|36.3|34.3|36.3|34.3|36.15|34.15|0
1654020630000|2022-05-31 18:10:30|36.33|34.33|36.51|34.51|36.51|34.51|36.33|34.33|0
1654020640000|2022-05-31 18:10:40|36.45|34.45|36.21|34.21|36.45|34.45|36.21|34.21|0
1654020650000|2022-05-31 18:10:50|36.15|34.15|36.45|34.45|36.45|34.45|36.15|34.15|0
1654020660000|2022-05-31 18:11:00|36.33|34.33|36.21|34.21|36.33|34.33|36.21|34.21|0
1654020670000|2022-05-31 18:11:10|36.03|34.03|36.03|34.03|36.09|34.09|36.03|34.03|0
1654020680000|2022-05-31 18:11:20|36.33|34.33|36.45|34.45|36.69|34.69|36.33|34.33|0
1654020690000|2022-05-31 18:11:30|36.51|34.51|36.3|34.3|36.51|34.51|36.3|34.3|0
1654020700000|2022-05-31 18:11:40|36.27|34.27|36.33|34.33|36.39|34.39|36.27|34.27|0
1654020710000|2022-05-31 18:11:50|36.27|34.27|36.63|34.63|36.63|34.63|36.27|34.27|0
1654020720000|2022-05-31 18:12:00|36.51|34.51|36.51|34.51|36.51|34.51|36.51|34.51|0
1654020730000|2022-05-31 18:12:10|36.57|34.57|36.33|34.33|36.57|34.57|36.33|34.33|0
1654020740000|2022-05-31 18:12:20|36.27|34.27|36.38|34.38|36.39|34.39|36.27|34.27|0
1654020750000|2022-05-31 18:12:30|36.44|34.44|36.75|34.75|36.75|34.75|36.44|34.44|0
1654020760000|2022-05-31 18:12:40|36.68|34.68|36.68|34.68|36.68|34.68|36.56|34.56|0
1654020770000|2022-05-31 18:12:50|36.62|34.62|36.2|34.2|36.62|34.62|36.2|34.2|0
1654020780000|2022-05-31 18:13:00|36.38|34.38|36.5|34.5|36.5|34.5|36.38|34.38|0
1654020790000|2022-05-31 18:13:10|36.44|34.44|36.56|34.56|36.56|34.56|36.44|34.44|0
1654020800000|2022-05-31 18:13:20|36.68|34.68|36.93|34.93|36.93|34.93|36.68|34.68|0
1654020810000|2022-05-31 18:13:30|36.99|34.99|36.8|34.8|36.99|34.99|36.8|34.8|0
1654020820000|2022-05-31 18:13:40|36.68|34.68|36.74|34.74|36.74|34.74|36.68|34.68|0
1654020830000|2022-05-31 18:13:50|36.8|34.8|36.74|34.74|36.8|34.8|36.68|34.68|0
1654020840000|2022-05-31 18:14:00|36.77|34.77|36.92|34.92|36.92|34.92|36.56|34.56|0
1654020850000|2022-05-31 18:14:10|36.74|34.74|36.62|34.62|36.8|34.8|36.62|34.62|0
1654020860000|2022-05-31 18:14:20|36.5|34.5|36.32|34.32|36.5|34.5|36.32|34.32|0
1654020870000|2022-05-31 18:14:30|36.08|34.08|36.08|34.08|36.2|34.2|36.08|34.08|0
1654020880000|2022-05-31 18:14:40|36.26|34.26|36.14|34.14|36.26|34.26|36.14|34.14|0
1654020890000|2022-05-31 18:14:50|36.26|34.26|36.26|34.26|36.32|34.32|36.26|34.26|0
1654020900000|2022-05-31 18:15:00|36.38|34.38|36.56|34.56|36.56|34.56|36.38|34.38|0
1654020910000|2022-05-31 18:15:10|36.44|34.44|36.38|34.38|36.44|34.44|36.32|34.32|0
1654020920000|2022-05-31 18:15:20|36.32|34.32|36.14|34.14|36.32|34.32|36.14|34.14|0
1654020930000|2022-05-31 18:15:30|36.11|34.11|36.26|34.26|36.26|34.26|36.11|34.11|0
1654020940000|2022-05-31 18:15:40|36.14|34.14|36.14|34.14|36.14|34.14|36.02|34.02|0
1654020950000|2022-05-31 18:15:50|36.2|34.2|36.08|34.08|36.26|34.26|36.08|34.08|0
1654020960000|2022-05-31 18:16:00|36.2|34.2|36.56|34.56|36.56|34.56|36.2|34.2|0
1654020970000|2022-05-31 18:16:10|36.44|34.44|36.38|34.38|36.53|34.53|36.38|34.38|0
1654020980000|2022-05-31 18:16:20|36.44|34.44|36.5|34.5|36.5|34.5|36.44|34.44|0
1654020990000|2022-05-31 18:16:30|36.32|34.32|36.38|34.38|36.38|34.38|36.2|34.2|0
1654021000000|2022-05-31 18:16:40|36.44|34.44|36.32|34.32|36.44|34.44|36.29|34.29|0
1654021010000|2022-05-31 18:16:50|36.26|34.26|36.17|34.17|36.26|34.26|36.14|34.14|0
1654021020000|2022-05-31 18:17:00|36.08|34.08|36.32|34.32|36.38|34.38|36.08|34.08|0
1654021030000|2022-05-31 18:17:10|36.2|34.2|36.44|34.44|36.44|34.44|36.2|34.2|0
1654021040000|2022-05-31 18:17:20|36.38|34.38|36.56|34.56|36.56|34.56|36.38|34.38|0
1654021050000|2022-05-31 18:17:30|36.38|34.38|36.5|34.5|36.5|34.5|36.38|34.38|0
1654021060000|2022-05-31 18:17:40|36.44|34.44|36.32|34.32|36.44|34.44|36.32|34.32|0
1654021070000|2022-05-31 18:17:50|36.44|34.44|36.62|34.62|36.62|34.62|36.44|34.44|0
1654021080000|2022-05-31 18:18:00|36.56|34.56|36.62|34.62|36.62|34.62|36.5|34.5|0
1654021090000|2022-05-31 18:18:10|36.5|34.5|36.38|34.38|36.56|34.56|36.38|34.38|0
1654021100000|2022-05-31 18:18:20|36.44|34.44|36.53|34.53|36.62|34.62|36.44|34.44|0
1654021110000|2022-05-31 18:18:30|36.56|34.56|36.32|34.32|36.56|34.56|36.32|34.32|0
1654021120000|2022-05-31 18:18:40|36.68|34.68|36.32|34.32|36.68|34.68|36.32|34.32|0
1654021130000|2022-05-31 18:18:50|36.43|34.43|36.29|34.29|36.43|34.43|36.26|34.26|0
1654021140000|2022-05-31 18:19:00|36.37|34.37|36.43|34.43|36.43|34.43|36.37|34.37|0
1654021150000|2022-05-31 18:19:10|36.61|34.61|36.37|34.37|36.61|34.61|36.37|34.37|0
1654021160000|2022-05-31 18:19:20|36.31|34.31|36.37|34.37|36.37|34.37|36.25|34.25|0
1654021170000|2022-05-31 18:19:30|36.31|34.31|36.25|34.25|36.31|34.31|36.25|34.25|0
1654021180000|2022-05-31 18:19:40|36.19|34.19|35.96|33.96|36.19|34.19|35.87|33.87|0
1654021190000|2022-05-31 18:19:50|35.72|33.72|35.78|33.78|35.78|33.78|35.72|33.72|0
1654021200000|2022-05-31 18:20:00|35.6|33.6|36.02|34.02|36.02|34.02|35.6|33.6|0
1654021210000|2022-05-31 18:20:10|36.07|34.07|35.84|33.84|36.07|34.07|35.84|33.84|0
1654021220000|2022-05-31 18:20:20|35.72|33.72|35.66|33.66|35.72|33.72|35.54|33.54|0
1654021230000|2022-05-31 18:20:30|35.54|33.54|35.42|33.42|35.54|33.54|35.42|33.42|0
1654021240000|2022-05-31 18:20:40|35.54|33.54|35.51|33.51|35.54|33.54|35.48|33.48|0
1654021250000|2022-05-31 18:20:50|35.6|33.6|35.54|33.54|35.6|33.6|35.42|33.42|0
1654021260000|2022-05-31 18:21:00|35.72|33.72|35.78|33.78|35.78|33.78|35.72|33.72|0
1654021270000|2022-05-31 18:21:10|35.89|33.89|35.78|33.78|35.93|33.93|35.78|33.78|0
1654021280000|2022-05-31 18:21:20|35.89|33.89|35.84|33.84|35.89|33.89|35.84|33.84|0
1654021290000|2022-05-31 18:21:30|36.07|34.07|36.43|34.43|36.43|34.43|36.07|34.07|0
1654021300000|2022-05-31 18:21:40|36.37|34.37|36.85|34.85|36.85|34.85|36.37|34.37|0
1654021310000|2022-05-31 18:21:50|36.91|34.91|36.91|34.91|36.91|34.91|36.85|34.85|0
1654021320000|2022-05-31 18:22:00|36.97|34.97|37.09|35.09|37.09|35.09|36.97|34.97|0
1654021330000|2022-05-31 18:22:10|37.15|35.15|36.91|34.91|37.15|35.15|36.91|34.91|0
1654021340000|2022-05-31 18:22:20|36.97|34.97|36.85|34.85|36.97|34.97|36.85|34.85|0
1654021350000|2022-05-31 18:22:30|36.79|34.79|37.4|35.4|37.4|35.4|36.79|34.79|0
1654021360000|2022-05-31 18:22:40|37.34|35.34|37.46|35.46|37.46|35.46|37.34|35.34|0
1654021370000|2022-05-31 18:22:50|37.77|35.77|37.89|35.89|37.89|35.89|37.77|35.77|0
1654021380000|2022-05-31 18:23:00|38.01|36.01|37.77|35.77|38.01|36.01|37.77|35.77|0
1654021390000|2022-05-31 18:23:10|37.64|35.64|37.58|35.58|37.7|35.7|37.58|35.58|0
1654021400000|2022-05-31 18:23:20|37.46|35.46|37.46|35.46|37.46|35.46|37.15|35.15|0
1654021410000|2022-05-31 18:23:30|37.27|35.27|37.15|35.15|37.34|35.34|37.15|35.15|0
1654021420000|2022-05-31 18:23:40|37.4|35.4|37.27|35.27|37.4|35.4|37.27|35.27|0
1654021430000|2022-05-31 18:23:50|37.18|35.18|37.21|35.21|37.4|35.4|37.18|35.18|0
1654021440000|2022-05-31 18:24:00|37.15|35.15|37.33|35.33|37.33|35.33|37.09|35.09|0
1654021450000|2022-05-31 18:24:10|37.21|35.21|37|35|37.21|35.21|37|35|0
1654021460000|2022-05-31 18:24:20|37.03|35.03|37.27|35.27|37.27|35.27|37.03|35.03|0
1654021470000|2022-05-31 18:24:30|37.21|35.21|37.03|35.03|37.33|35.33|37.03|35.03|0
1654021480000|2022-05-31 18:24:40|37.09|35.09|36.79|34.79|37.09|35.09|36.79|34.79|0
1654021490000|2022-05-31 18:24:50|36.91|34.91|37.09|35.09|37.09|35.09|36.91|34.91|0
1654021500000|2022-05-31 18:25:00|37.15|35.15|37.33|35.33|37.33|35.33|37.15|35.15|0
1654021510000|2022-05-31 18:25:10|37.15|35.15|37.3|35.3|37.3|35.3|37.03|35.03|0
1654021520000|2022-05-31 18:25:20|37.21|35.21|37.39|35.39|37.39|35.39|37.21|35.21|0
1654021530000|2022-05-31 18:25:30|37.46|35.46|37.7|35.7|37.76|35.76|37.46|35.46|0
1654021540000|2022-05-31 18:25:40|37.64|35.64|37.82|35.82|37.82|35.82|37.64|35.64|0
1654021550000|2022-05-31 18:25:50|37.76|35.76|37.76|35.76|37.82|35.82|37.73|35.73|0
1654021560000|2022-05-31 18:26:00|37.89|35.89|38.2|36.2|38.2|36.2|37.82|35.82|0
1654021570000|2022-05-31 18:26:10|38.07|36.07|38.2|36.2|38.32|36.32|38.01|36.01|0
1654021580000|2022-05-31 18:26:20|38.45|36.45|38.26|36.26|38.45|36.45|38.2|36.2|0
1654021590000|2022-05-31 18:26:30|38.2|36.2|38.57|36.57|38.57|36.57|38.2|36.2|0
1654021600000|2022-05-31 18:26:40|38.51|36.51|38.38|36.38|38.51|36.51|38.38|36.38|0
1654021610000|2022-05-31 18:26:50|38.44|36.44|38.38|36.38|38.51|36.51|38.38|36.38|0
1654021620000|2022-05-31 18:27:00|38.44|36.44|38.19|36.19|38.44|36.44|38.19|36.19|0
1654021630000|2022-05-31 18:27:10|38.13|36.13|38.26|36.26|38.26|36.26|38.01|36.01|0
1654021640000|2022-05-31 18:27:20|38.13|36.13|38.07|36.07|38.19|36.19|38.07|36.07|0
1654021650000|2022-05-31 18:27:30|37.82|35.82|37.88|35.88|37.94|35.94|37.82|35.82|0
1654021660000|2022-05-31 18:27:40|38.07|36.07|38.01|36.01|38.07|36.07|38.01|36.01|0
1654021670000|2022-05-31 18:27:50|38.07|36.07|38.19|36.19|38.19|36.19|38.07|36.07|0
1654021680000|2022-05-31 18:28:00|38.13|36.13|38.07|36.07|38.13|36.13|37.88|35.88|0
1654021690000|2022-05-31 18:28:10|38.13|36.13|38.07|36.07|38.13|36.13|37.88|35.88|0
1654021700000|2022-05-31 18:28:20|38.19|36.19|38.25|36.25|38.25|36.25|38.19|36.19|0
1654021710000|2022-05-31 18:28:30|38.19|36.19|38.19|36.19|38.25|36.25|38.19|36.19|0
1654021720000|2022-05-31 18:28:40|38.25|36.25|38.13|36.13|38.25|36.25|38.13|36.13|0
1654021730000|2022-05-31 18:28:50|38.19|36.19|38.29|36.29|38.38|36.38|38.19|36.19|0
1654021740000|2022-05-31 18:29:00|38.19|36.19|38.04|36.04|38.19|36.19|38|36|0
1654021750000|2022-05-31 18:29:10|37.94|35.94|38|36|38|36|37.82|35.82|0
1654021760000|2022-05-31 18:29:20|38.07|36.07|38.13|36.13|38.13|36.13|38|36|0
1654021770000|2022-05-31 18:29:30|38.07|36.07|37.88|35.88|38.07|36.07|37.82|35.82|0
1654021780000|2022-05-31 18:29:40|37.82|35.82|37.76|35.76|37.82|35.82|37.76|35.76|0
1654021790000|2022-05-31 18:29:50|37.82|35.82|37.57|35.57|37.82|35.82|37.57|35.57|0
1654021800000|2022-05-31 18:30:00|37.63|35.63|37.69|35.69|37.69|35.69|37.63|35.63|0
1654021810000|2022-05-31 18:30:10|37.88|35.88|37.91|35.91|37.91|35.91|37.88|35.88|0
1654021820000|2022-05-31 18:30:20|38|36|37.57|35.57|38|36|37.57|35.57|0
1654021830000|2022-05-31 18:30:30|37.75|35.75|37.69|35.69|37.88|35.88|37.69|35.69|0
1654021840000|2022-05-31 18:30:40|37.57|35.57|37.51|35.51|37.57|35.57|37.39|35.39|0
1654021850000|2022-05-31 18:30:50|37.45|35.45|37.2|35.2|37.57|35.57|37.2|35.2|0
1654021860000|2022-05-31 18:31:00|37.08|35.08|37.26|35.26|37.26|35.26|37.08|35.08|0
1654021870000|2022-05-31 18:31:10|37.08|35.08|37.14|35.14|37.14|35.14|37.08|35.08|0
1654021880000|2022-05-31 18:31:20|37.32|35.32|37.38|35.38|37.38|35.38|37.2|35.2|0
1654021890000|2022-05-31 18:31:30|37.23|35.23|37.2|35.2|37.26|35.26|37.2|35.2|0
1654021900000|2022-05-31 18:31:40|37.29|35.29|37.14|35.14|37.29|35.29|37.14|35.14|0
1654021910000|2022-05-31 18:31:50|37.11|35.11|37.32|35.32|37.32|35.32|37.11|35.11|0
1654021920000|2022-05-31 18:32:00|37.14|35.14|37.26|35.26|37.26|35.26|37.14|35.14|0
1654021930000|2022-05-31 18:32:10|37.38|35.38|37.32|35.32|37.51|35.51|37.32|35.32|0
1654021940000|2022-05-31 18:32:20|37.38|35.38|37.26|35.26|37.38|35.38|37.26|35.26|0
1654021950000|2022-05-31 18:32:30|37.38|35.38|37.44|35.44|37.44|35.44|37.32|35.32|0
1654021960000|2022-05-31 18:32:40|37.57|35.57|37.5|35.5|37.57|35.57|37.5|35.5|0
1654021970000|2022-05-31 18:32:50|37.57|35.57|37.75|35.75|37.75|35.75|37.57|35.57|0
1654021980000|2022-05-31 18:33:00|37.94|35.94|37.75|35.75|37.94|35.94|37.75|35.75|0
1654021990000|2022-05-31 18:33:10|37.91|35.91|38.06|36.06|38.06|36.06|37.87|35.87|0
1654022000000|2022-05-31 18:33:20|38.12|36.12|38.37|36.37|38.37|36.37|38.12|36.12|0
1654022010000|2022-05-31 18:33:30|38.43|36.43|38.43|36.43|38.43|36.43|38.43|36.43|0
1654022020000|2022-05-31 18:33:40|38.31|36.31|38.12|36.12|38.31|36.31|38.12|36.12|0
1654022030000|2022-05-31 18:33:50|38.18|36.18|38.06|36.06|38.18|36.18|38|36|0
1654022040000|2022-05-31 18:34:00|38.25|36.25|38.31|36.31|38.31|36.31|38.25|36.25|0
1654022050000|2022-05-31 18:34:10|38.37|36.37|37.93|35.93|38.37|36.37|37.93|35.93|0
1654022060000|2022-05-31 18:34:20|37.87|35.87|38|36|38|36|37.81|35.81|0
1654022070000|2022-05-31 18:34:30|38.06|36.06|38.18|36.18|38.18|36.18|38.06|36.06|0
1654022080000|2022-05-31 18:34:40|38|36|38.18|36.18|38.18|36.18|38|36|0
1654022090000|2022-05-31 18:34:50|38.24|36.24|38.24|36.24|38.31|36.31|38.18|36.18|0
1654022100000|2022-05-31 18:35:00|38.18|36.18|38.12|36.12|38.24|36.24|38.12|36.12|0
1654022110000|2022-05-31 18:35:10|38.18|36.18|38.24|36.24|38.31|36.31|38.18|36.18|0
1654022120000|2022-05-31 18:35:20|37.99|35.99|38.18|36.18|38.18|36.18|37.93|35.93|0
1654022130000|2022-05-31 18:35:30|38.12|36.12|37.99|35.99|38.12|36.12|37.99|35.99|0
1654022140000|2022-05-31 18:35:40|38.12|36.12|38.06|36.06|38.12|36.12|38.06|36.06|0
1654022150000|2022-05-31 18:35:50|38.12|36.12|38.12|36.12|38.18|36.18|38.06|36.06|0
1654022160000|2022-05-31 18:36:00|38.06|36.06|38.55|36.55|38.62|36.62|38.06|36.06|0
1654022170000|2022-05-31 18:36:10|38.37|36.37|38.55|36.55|38.55|36.55|38.37|36.37|0
1654022180000|2022-05-31 18:36:20|38.43|36.43|38.3|36.3|38.43|36.43|38.18|36.18|0
1654022190000|2022-05-31 18:36:30|38.43|36.43|38.43|36.43|38.49|36.49|38.43|36.43|0
1654022200000|2022-05-31 18:36:40|38.3|36.3|38.3|36.3|38.37|36.37|38.3|36.3|0
1654022210000|2022-05-31 18:36:50|38.43|36.43|38.59|36.59|38.62|36.62|38.37|36.37|0
1654022220000|2022-05-31 18:37:00|38.49|36.49|38.3|36.3|38.55|36.55|38.3|36.3|0
1654022230000|2022-05-31 18:37:10|38.34|36.34|38.18|36.18|38.34|36.34|38.18|36.18|0
1654022240000|2022-05-31 18:37:20|37.87|35.87|38.24|36.24|38.24|36.24|37.87|35.87|0
1654022250000|2022-05-31 18:37:30|38.05|36.05|37.99|35.99|38.05|36.05|37.93|35.93|0
1654022260000|2022-05-31 18:37:40|38.05|36.05|37.8|35.8|38.05|36.05|37.8|35.8|0
1654022270000|2022-05-31 18:37:50|37.56|35.56|37.62|35.62|37.8|35.8|37.56|35.56|0
1654022280000|2022-05-31 18:38:00|37.5|35.5|37.68|35.68|37.68|35.68|37.5|35.5|0
1654022290000|2022-05-31 18:38:10|37.71|35.71|37.8|35.8|37.8|35.8|37.68|35.68|0
1654022300000|2022-05-31 18:38:20|37.87|35.87|38.05|36.05|38.05|36.05|37.87|35.87|0
1654022310000|2022-05-31 18:38:30|37.93|35.93|37.87|35.87|38.05|36.05|37.87|35.87|0
1654022320000|2022-05-31 18:38:40|37.74|35.74|37.37|35.37|37.74|35.74|37.37|35.37|0
1654022330000|2022-05-31 18:38:50|37.4|35.4|37.37|35.37|37.5|35.5|37.37|35.37|0
1654022340000|2022-05-31 18:39:00|37.31|35.31|37.43|35.43|37.43|35.43|37.25|35.25|0
1654022350000|2022-05-31 18:39:10|37.68|35.68|37.8|35.8|37.8|35.8|37.68|35.68|0
1654022360000|2022-05-31 18:39:20|37.68|35.68|37.8|35.8|37.8|35.8|37.68|35.68|0
1654022370000|2022-05-31 18:39:30|37.74|35.74|37.99|35.99|37.99|35.99|37.74|35.74|0
1654022380000|2022-05-31 18:39:40|37.86|35.86|37.56|35.56|37.86|35.86|37.56|35.56|0
1654022390000|2022-05-31 18:39:50|37.62|35.62|37.86|35.86|37.86|35.86|37.62|35.62|0
1654022400000|2022-05-31 18:40:00|37.74|35.74|37.92|35.92|37.92|35.92|37.74|35.74|0
1654022410000|2022-05-31 18:40:10|37.86|35.86|37.8|35.8|37.86|35.86|37.8|35.8|0
1654022420000|2022-05-31 18:40:20|37.86|35.86|37.89|35.89|37.89|35.89|37.86|35.86|0
1654022430000|2022-05-31 18:40:30|37.86|35.86|37.92|35.92|37.92|35.92|37.8|35.8|0
1654022440000|2022-05-31 18:40:40|38.23|36.23|38.17|36.17|38.3|36.3|38.17|36.17|0
1654022450000|2022-05-31 18:40:50|38.11|36.11|38.11|36.11|38.11|36.11|38.05|36.05|0
1654022460000|2022-05-31 18:41:00|38.23|36.23|38.67|36.67|38.67|36.67|38.23|36.23|0
1654022470000|2022-05-31 18:41:10|38.61|36.61|38.8|36.8|38.8|36.8|38.61|36.61|0
1654022480000|2022-05-31 18:41:20|38.74|36.74|38.92|36.92|38.92|36.92|38.74|36.74|0
1654022490000|2022-05-31 18:41:30|38.86|36.86|38.92|36.92|38.92|36.92|38.73|36.73|0
1654022500000|2022-05-31 18:41:40|38.99|36.99|39.5|37.5|39.5|37.5|38.99|36.99|0
1654022510000|2022-05-31 18:41:50|39.56|37.56|39.5|37.5|39.62|37.62|39.5|37.5|0
1654022520000|2022-05-31 18:42:00|39.88|37.88|40.2|38.2|40.2|38.2|39.88|37.88|0
1654022530000|2022-05-31 18:42:10|40.08|38.08|40.07|38.07|40.08|38.08|40.01|38.01|0
1654022540000|2022-05-31 18:42:20|39.95|37.95|40.01|38.01|40.01|38.01|39.88|37.88|0
1654022550000|2022-05-31 18:42:30|39.88|37.88|39.88|37.88|39.95|37.95|39.88|37.88|0
1654022560000|2022-05-31 18:42:40|39.75|37.75|39.82|37.82|39.82|37.82|39.72|37.72|0
1654022570000|2022-05-31 18:42:50|39.88|37.88|40.07|38.07|40.07|38.07|39.88|37.88|0
1654022580000|2022-05-31 18:43:00|40.27|38.27|40.4|38.4|40.4|38.4|40.27|38.27|0
1654022590000|2022-05-31 18:43:10|40.46|38.46|40.43|38.43|40.59|38.59|40.43|38.43|0
1654022600000|2022-05-31 18:43:20|40.33|38.33|40.14|38.14|40.33|38.33|40.14|38.14|0
1654022610000|2022-05-31 18:43:30|39.88|37.88|39.69|37.69|39.88|37.88|39.69|37.69|0
1654022620000|2022-05-31 18:43:40|39.75|37.75|39.81|37.81|39.88|37.88|39.75|37.75|0
1654022630000|2022-05-31 18:43:50|40.07|38.07|40.14|38.14|40.2|38.2|40.07|38.07|0
1654022640000|2022-05-31 18:44:00|39.98|37.98|40.2|38.2|40.27|38.27|39.98|37.98|0
1654022650000|2022-05-31 18:44:10|40.33|38.33|40.33|38.33|40.4|38.4|40.33|38.33|0
1654022660000|2022-05-31 18:44:20|40.27|38.27|40.4|38.4|40.4|38.4|40.27|38.27|0
1654022670000|2022-05-31 18:44:30|40.27|38.27|40.2|38.2|40.4|38.4|40.2|38.2|0
1654022680000|2022-05-31 18:44:40|40.4|38.4|40.33|38.33|40.4|38.4|40.27|38.27|0
1654022690000|2022-05-31 18:44:50|40.4|38.4|40.4|38.4|40.53|38.53|40.4|38.4|0
1654022700000|2022-05-31 18:45:00|40.66|38.66|40.72|38.72|40.92|38.92|40.66|38.66|0
1654022710000|2022-05-31 18:45:10|40.66|38.66|41.05|39.05|41.05|39.05|40.66|38.66|0
1654022720000|2022-05-31 18:45:20|41.12|39.12|41.31|39.31|41.31|39.31|41.05|39.05|0
1654022730000|2022-05-31 18:45:30|41.38|39.38|41.51|39.51|41.51|39.51|41.31|39.31|0
1654022740000|2022-05-31 18:45:40|41.58|39.58|41.78|39.78|41.78|39.78|41.58|39.58|0
1654022750000|2022-05-31 18:45:50|41.71|39.71|41.78|39.78|41.78|39.78|41.65|39.65|0
1654022760000|2022-05-31 18:46:00|42.05|40.05|41.78|39.78|42.05|40.05|41.78|39.78|0
1654022770000|2022-05-31 18:46:10|41.91|39.91|41.51|39.51|41.91|39.91|41.51|39.51|0
1654022780000|2022-05-31 18:46:20|41.71|39.71|41.65|39.65|41.71|39.71|41.65|39.65|0
1654022790000|2022-05-31 18:46:30|41.85|39.85|41.91|39.91|41.91|39.91|41.78|39.78|0
1654022800000|2022-05-31 18:46:40|42.05|40.05|42.11|40.11|42.11|40.11|42.05|40.05|0
1654022810000|2022-05-31 18:46:50|42.32|40.32|42.18|40.18|42.32|40.32|42.18|40.18|0
1654022820000|2022-05-31 18:47:00|42.45|40.45|42.45|40.45|42.72|40.72|42.45|40.45|0
1654022830000|2022-05-31 18:47:10|42.38|40.38|42.25|40.25|42.38|40.38|42.18|40.18|0
1654022840000|2022-05-31 18:47:20|42.32|40.32|42.11|40.11|42.32|40.32|42.11|40.11|0
1654022850000|2022-05-31 18:47:30|42.08|40.08|41.98|39.98|42.08|40.08|41.98|39.98|0
1654022860000|2022-05-31 18:47:40|42.05|40.05|42.05|40.05|42.11|40.11|41.98|39.98|0
1654022870000|2022-05-31 18:47:50|42.11|40.11|42.18|40.18|42.18|40.18|42.05|40.05|0
1654022880000|2022-05-31 18:48:00|42.38|40.38|42.38|40.38|42.45|40.45|42.38|40.38|0
1654022890000|2022-05-31 18:48:10|42.52|40.52|42.52|40.52|42.52|40.52|42.38|40.38|0
1654022900000|2022-05-31 18:48:20|42.65|40.65|42.79|40.79|42.79|40.79|42.65|40.65|0
1654022910000|2022-05-31 18:48:30|42.93|40.93|43.61|41.61|43.61|41.61|42.93|40.93|0
1654022920000|2022-05-31 18:48:40|43.82|41.82|43.41|41.41|43.82|41.82|43.41|41.41|0
1654022930000|2022-05-31 18:48:50|43.48|41.48|43.27|41.27|43.48|41.48|43.2|41.2|0
1654022940000|2022-05-31 18:49:00|43.3|41.3|43.13|41.13|43.41|41.41|43.13|41.13|0
1654022950000|2022-05-31 18:49:10|42.99|40.99|43.13|41.13|43.13|41.13|42.86|40.86|0
1654022960000|2022-05-31 18:49:20|43.2|41.2|43.34|41.34|43.41|41.41|43.06|41.06|0
1654022970000|2022-05-31 18:49:30|43.13|41.13|43.06|41.06|43.13|41.13|42.99|40.99|0
1654022980000|2022-05-31 18:49:40|42.99|40.99|42.72|40.72|42.99|40.99|42.72|40.72|0
1654022990000|2022-05-31 18:49:50|42.79|40.79|42.65|40.65|42.79|40.79|42.58|40.58|0
1654023000000|2022-05-31 18:50:00|42.79|40.79|42.79|40.79|42.79|40.79|42.72|40.72|0
1654023010000|2022-05-31 18:50:10|42.58|40.58|42.45|40.45|42.58|40.58|42.31|40.31|0
1654023020000|2022-05-31 18:50:20|42.58|40.58|42.79|40.79|42.79|40.79|42.51|40.51|0
1654023030000|2022-05-31 18:50:30|42.85|40.85|42.85|40.85|42.85|40.85|42.85|40.85|0
1654023040000|2022-05-31 18:50:40|42.51|40.51|42.48|40.48|42.51|40.51|42.48|40.48|0
1654023050000|2022-05-31 18:50:50|42.51|40.51|42.79|40.79|42.79|40.79|42.45|40.45|0
1654023060000|2022-05-31 18:51:00|42.72|40.72|42.45|40.45|42.72|40.72|42.45|40.45|0
1654023070000|2022-05-31 18:51:10|42.31|40.31|42.31|40.31|42.38|40.38|42.31|40.31|0
1654023080000|2022-05-31 18:51:20|42.34|40.34|42.38|40.38|42.38|40.38|42.31|40.31|0
1654023090000|2022-05-31 18:51:30|42.44|40.44|42.51|40.51|42.51|40.51|42.38|40.38|0
1654023100000|2022-05-31 18:51:40|42.38|40.38|42.21|40.21|42.38|40.38|42.21|40.21|0
1654023110000|2022-05-31 18:51:50|42.31|40.31|42.11|40.11|42.31|40.31|42.11|40.11|0
1654023120000|2022-05-31 18:52:00|42.31|40.31|41.97|39.97|42.31|40.31|41.97|39.97|0
1654023130000|2022-05-31 18:52:10|42.34|40.34|42.17|40.17|42.34|40.34|42.17|40.17|0
1654023140000|2022-05-31 18:52:20|42.24|40.24|42.58|40.58|42.58|40.58|42.11|40.11|0
1654023150000|2022-05-31 18:52:30|42.71|40.71|42.61|40.61|42.71|40.71|42.61|40.61|0
1654023160000|2022-05-31 18:52:40|42.92|40.92|44.88|42.88|44.88|42.88|41.76|39.76|0
1654023170000|2022-05-31 18:52:50|44.85|42.85|45.02|43.02|45.09|43.09|44.85|42.85|0
1654023180000|2022-05-31 18:53:00|44.95|42.95|45.44|43.44|45.44|43.44|44.95|42.95|0
1654023190000|2022-05-31 18:53:10|45.51|43.51|45.65|43.65|45.65|43.65|45.44|43.44|0
1654023200000|2022-05-31 18:53:20|45.51|43.51|45.3|43.3|45.51|43.51|45.27|43.27|0
1654023210000|2022-05-31 18:53:30|45.65|43.65|45.65|43.65|45.65|43.65|45.65|43.65|0
1654023220000|2022-05-31 18:53:40|45.55|43.55|45.51|43.51|45.55|43.55|45.48|43.48|0
1654023230000|2022-05-31 18:53:50|45.58|43.58|45.23|43.23|45.58|43.58|45.23|43.23|0
1654023240000|2022-05-31 18:54:00|45.3|43.3|45.51|43.51|45.51|43.51|45.3|43.3|0
1654023250000|2022-05-31 18:54:10|45.58|43.58|45.86|43.86|45.86|43.86|45.58|43.58|0
1654023260000|2022-05-31 18:54:20|45.58|43.58|45.79|43.79|45.86|43.86|45.58|43.58|0
1654023270000|2022-05-31 18:54:30|45.72|43.72|46.07|44.07|46.07|44.07|45.72|43.72|0
1654023280000|2022-05-31 18:54:40|45.18|43.18|45.53|43.53|45.53|43.53|45.18|43.18|0
1654023290000|2022-05-31 18:54:50|45.67|43.67|45.74|43.74|45.81|43.81|45.67|43.67|0
1654023300000|2022-05-31 18:55:00|45.88|43.88|46.03|44.03|46.17|44.17|45.88|43.88|0
1654023310000|2022-05-31 18:55:10|46.1|44.1|46.28|44.28|46.31|44.31|46.1|44.1|0
1654023320000|2022-05-31 18:55:20|46.21|44.21|46.17|44.17|46.21|44.21|46.03|44.03|0
1654023330000|2022-05-31 18:55:30|46.24|44.24|46.38|44.38|46.53|44.53|46.24|44.24|0
1654023340000|2022-05-31 18:55:40|46.46|44.46|46.38|44.38|46.46|44.46|46.38|44.38|0
1654023350000|2022-05-31 18:55:50|46.46|44.46|46.53|44.53|46.53|44.53|46.46|44.46|0
1654023360000|2022-05-31 18:56:00|46.96|44.96|46.46|44.46|47.11|45.11|46.46|44.46|0
1654023370000|2022-05-31 18:56:10|46.42|44.42|45.95|43.95|46.42|44.42|45.95|43.95|0
1654023380000|2022-05-31 18:56:20|45.92|43.92|45.95|43.95|46.02|44.02|45.92|43.92|0
1654023390000|2022-05-31 18:56:30|46.17|44.17|45.88|43.88|46.17|44.17|45.74|43.74|0
1654023400000|2022-05-31 18:56:40|45.74|43.74|45.6|43.6|45.95|43.95|45.6|43.6|0
1654023410000|2022-05-31 18:56:50|45.45|43.45|45.45|43.45|45.6|43.6|45.38|43.38|0
1654023420000|2022-05-31 18:57:00|45.6|43.6|45.53|43.53|45.81|43.81|45.53|43.53|0
1654023430000|2022-05-31 18:57:10|45.38|43.38|45.52|43.52|45.52|43.52|45.38|43.38|0
1654023440000|2022-05-31 18:57:20|45.24|43.24|45.24|43.24|45.24|43.24|45.17|43.17|0
1654023450000|2022-05-31 18:57:30|45.17|43.17|45.17|43.17|45.24|43.24|45.17|43.17|0
1654023460000|2022-05-31 18:57:40|45.24|43.24|45.03|43.03|45.24|43.24|45.03|43.03|0
1654023470000|2022-05-31 18:57:50|44.96|42.96|45.17|43.17|45.17|43.17|44.96|42.96|0
1654023480000|2022-05-31 18:58:00|45.24|43.24|45.1|43.1|45.24|43.24|44.96|42.96|0
1654023490000|2022-05-31 18:58:10|45.03|43.03|44.82|42.82|45.03|43.03|44.75|42.75|0
1654023500000|2022-05-31 18:58:20|44.96|42.96|44.96|42.96|44.96|42.96|44.82|42.82|0
1654023510000|2022-05-31 18:58:30|44.89|42.89|44.75|42.75|44.89|42.89|44.68|42.68|0
1654023520000|2022-05-31 18:58:40|44.61|42.61|44.47|42.47|44.61|42.61|44.47|42.47|0
1654023530000|2022-05-31 18:58:50|44.54|42.54|44.61|42.61|44.61|42.61|44.54|42.54|0
1654023540000|2022-05-31 18:59:00|44.54|42.54|44.26|42.26|44.75|42.75|44.26|42.26|0
1654023550000|2022-05-31 18:59:10|44.12|42.12|44.4|42.4|44.4|42.4|44.12|42.12|0
1654023560000|2022-05-31 18:59:20|44.57|42.57|44.54|42.54|44.61|42.61|44.33|42.33|0
1654023570000|2022-05-31 18:59:30|44.61|42.61|44.68|42.68|44.68|42.68|44.54|42.54|0
1654023580000|2022-05-31 18:59:40|44.61|42.61|45.1|43.1|45.1|43.1|44.61|42.61|0
1654023590000|2022-05-31 18:59:50|45.03|43.03|44.61|42.61|45.03|43.03|44.61|42.61|0
1654023600000|2022-05-31 19:00:00|44.75|42.75|45.31|43.31|45.31|43.31|44.75|42.75|0
1654023610000|2022-05-31 19:00:10|45.2|43.2|44.92|42.92|45.24|43.24|44.92|42.92|0
1654023620000|2022-05-31 19:00:20|45.1|43.1|45.17|43.17|45.17|43.17|44.88|42.88|0
1654023630000|2022-05-31 19:00:30|45.24|43.24|45.17|43.17|45.38|43.38|45.17|43.17|0
1654023640000|2022-05-31 19:00:40|45.1|43.1|45.52|43.52|45.52|43.52|45.1|43.1|0
1654023650000|2022-05-31 19:00:50|45.38|43.38|45.45|43.45|45.52|43.52|45.38|43.38|0
1654023660000|2022-05-31 19:01:00|45.24|43.24|45.09|43.09|45.24|43.24|45.09|43.09|0
1654023670000|2022-05-31 19:01:10|44.81|42.81|44.74|42.74|44.81|42.81|44.6|42.6|0
1654023680000|2022-05-31 19:01:20|44.88|42.88|44.88|42.88|44.95|42.95|44.88|42.88|0
1654023690000|2022-05-31 19:01:30|44.81|42.81|45.02|43.02|45.02|43.02|44.81|42.81|0
1654023700000|2022-05-31 19:01:40|44.81|42.81|44.67|42.67|44.81|42.81|44.67|42.67|0
1654023710000|2022-05-31 19:01:50|45.06|43.06|45.16|43.16|45.45|43.45|45.06|43.06|0
1654023720000|2022-05-31 19:02:00|45.73|43.73|45.94|43.94|46.12|44.12|45.73|43.73|0
1654023730000|2022-05-31 19:02:10|46.16|44.16|46.45|44.45|46.45|44.45|46.16|44.16|0
1654023740000|2022-05-31 19:02:20|46.27|44.27|46.66|44.66|46.66|44.66|46.27|44.27|0
1654023750000|2022-05-31 19:02:30|46.55|44.55|46.09|44.09|46.55|44.55|46.09|44.09|0
1654023760000|2022-05-31 19:02:40|46.3|44.3|46.09|44.09|46.3|44.3|46.09|44.09|0
1654023770000|2022-05-31 19:02:50|46.01|44.01|46.52|44.52|46.52|44.52|46.01|44.01|0
1654023780000|2022-05-31 19:03:00|46.55|44.55|46.3|44.3|46.55|44.55|46.3|44.3|0
1654023790000|2022-05-31 19:03:10|46.16|44.16|46.59|44.59|46.59|44.59|46.16|44.16|0
1654023800000|2022-05-31 19:03:20|46.8|44.8|46.88|44.88|46.88|44.88|46.8|44.8|0
1654023810000|2022-05-31 19:03:30|46.73|44.73|47.13|45.13|47.13|45.13|46.73|44.73|0
1654023820000|2022-05-31 19:03:40|47.24|45.24|47.46|45.46|47.46|45.46|47.24|45.24|0
1654023830000|2022-05-31 19:03:50|47.61|45.61|47.39|45.39|47.61|45.61|47.31|45.31|0
1654023840000|2022-05-31 19:04:00|47.46|45.46|46.91|44.91|47.46|45.46|46.8|44.8|0
1654023850000|2022-05-31 19:04:10|46.88|44.88|46.66|44.66|46.88|44.88|46.66|44.66|0
1654023860000|2022-05-31 19:04:20|46.59|44.59|46.15|44.15|46.62|44.62|46.08|44.08|0
1654023870000|2022-05-31 19:04:30|45.94|43.94|46.08|44.08|46.08|44.08|45.94|43.94|0
1654023880000|2022-05-31 19:04:40|46.23|44.23|45.87|43.87|46.23|44.23|45.87|43.87|0
1654023890000|2022-05-31 19:04:50|46.08|44.08|45.58|43.58|46.08|44.08|45.51|43.51|0
1654023900000|2022-05-31 19:05:00|45.65|43.65|46.01|44.01|46.01|44.01|45.58|43.58|0
1654023910000|2022-05-31 19:05:10|46.15|44.15|46.22|44.22|46.3|44.3|46.15|44.15|0
1654023920000|2022-05-31 19:05:20|45.87|43.87|45.94|43.94|45.94|43.94|45.87|43.87|0
1654023930000|2022-05-31 19:05:30|45.79|43.79|45.87|43.87|45.87|43.87|45.79|43.79|0
1654023940000|2022-05-31 19:05:40|46.01|44.01|46.08|44.08|46.15|44.15|46.01|44.01|0
1654023950000|2022-05-31 19:05:50|46.15|44.15|46.01|44.01|46.3|44.3|46.01|44.01|0
1654023960000|2022-05-31 19:06:00|46.08|44.08|46.19|44.19|46.22|44.22|46.08|44.08|0
1654023970000|2022-05-31 19:06:10|46.12|44.12|46.65|44.65|46.65|44.65|46.12|44.12|0
1654023980000|2022-05-31 19:06:20|46.8|44.8|46.8|44.8|46.87|44.87|46.8|44.8|0
1654023990000|2022-05-31 19:06:30|46.62|44.62|46.33|44.33|46.62|44.62|46.33|44.33|0
1654024000000|2022-05-31 19:06:40|46.29|44.29|46.08|44.08|46.29|44.29|46.08|44.08|0
1654024010000|2022-05-31 19:06:50|45.79|43.79|45.72|43.72|45.86|43.86|45.72|43.72|0
1654024020000|2022-05-31 19:07:00|45.37|43.37|45.44|43.44|45.44|43.44|45.37|43.37|0
1654024030000|2022-05-31 19:07:10|45.37|43.37|45.01|43.01|45.37|43.37|45.01|43.01|0
1654024040000|2022-05-31 19:07:20|45.08|43.08|45.01|43.01|45.08|43.08|44.66|42.66|0
1654024050000|2022-05-31 19:07:30|45.08|43.08|45.05|43.05|45.08|43.08|45.05|43.05|0
1654024060000|2022-05-31 19:07:40|44.87|42.87|44.45|42.45|44.87|42.87|44.45|42.45|0
1654024070000|2022-05-31 19:07:50|44.31|42.31|44.59|42.59|44.59|42.59|44.24|42.24|0
1654024080000|2022-05-31 19:08:00|44.87|42.87|44.87|42.87|45.08|43.08|44.87|42.87|0
1654024090000|2022-05-31 19:08:10|44.66|42.66|45.01|43.01|45.01|43.01|44.66|42.66|0
1654024100000|2022-05-31 19:08:20|44.94|42.94|45.01|43.01|45.01|43.01|44.87|42.87|0
1654024110000|2022-05-31 19:08:30|45.15|43.15|45.01|43.01|45.29|43.29|45.01|43.01|0
1654024120000|2022-05-31 19:08:40|44.94|42.94|44.66|42.66|44.94|42.94|44.66|42.66|0
1654024130000|2022-05-31 19:08:50|44.84|42.84|44.31|42.31|44.84|42.84|44.31|42.31|0
1654024140000|2022-05-31 19:09:00|44.24|42.24|44.24|42.24|44.24|42.24|44.24|42.24|0
1654024150000|2022-05-31 19:09:10|44.17|42.17|44|42|44.17|42.17|44|42|0
1654024160000|2022-05-31 19:09:20|43.97|41.97|43.9|41.9|44.03|42.03|43.9|41.9|0
1654024170000|2022-05-31 19:09:30|43.97|41.97|43.83|41.83|44.1|42.1|43.83|41.83|0
1654024180000|2022-05-31 19:09:40|43.76|41.76|43.76|41.76|43.9|41.9|43.76|41.76|0
1654024190000|2022-05-31 19:09:50|43.62|41.62|43.42|41.42|43.62|41.62|43.28|41.28|0
1654024200000|2022-05-31 19:10:00|43.69|41.69|43.62|41.62|44.1|42.1|43.62|41.62|0
1654024210000|2022-05-31 19:10:10|43.48|41.48|43.76|41.76|43.76|41.76|43.48|41.48|0
1654024220000|2022-05-31 19:10:20|43.83|41.83|44.03|42.03|44.03|42.03|43.83|41.83|0
1654024230000|2022-05-31 19:10:30|43.96|41.96|44.1|42.1|44.1|42.1|43.96|41.96|0
1654024240000|2022-05-31 19:10:40|44.45|42.45|44.31|42.31|44.59|42.59|44.31|42.31|0
1654024250000|2022-05-31 19:10:50|44.1|42.1|44.17|42.17|44.17|42.17|44.1|42.1|0
1654024260000|2022-05-31 19:11:00|44.03|42.03|43.82|41.82|44.03|42.03|43.69|41.69|0
1654024270000|2022-05-31 19:11:10|43.89|41.89|43.96|41.96|43.96|41.96|43.69|41.69|0
1654024280000|2022-05-31 19:11:20|44.14|42.14|44.31|42.31|44.31|42.31|44.14|42.14|0
1654024290000|2022-05-31 19:11:30|44.24|42.24|44.24|42.24|44.24|42.24|44.17|42.17|0
1654024300000|2022-05-31 19:11:40|44.59|42.59|44.24|42.24|44.59|42.59|44.24|42.24|0
1654024310000|2022-05-31 19:11:50|44.17|42.17|44.1|42.1|44.17|42.17|44.03|42.03|0
1654024320000|2022-05-31 19:12:00|44.52|42.52|44.52|42.52|44.59|42.59|44.45|42.45|0
1654024330000|2022-05-31 19:12:10|44.31|42.31|44.58|42.58|44.58|42.58|44.31|42.31|0
1654024340000|2022-05-31 19:12:20|44.86|42.86|45|43|45|43|44.79|42.79|0
1654024350000|2022-05-31 19:12:30|45.15|43.15|45.22|43.22|45.25|43.25|45.15|43.15|0
1654024360000|2022-05-31 19:12:40|45.07|43.07|44.93|42.93|45.07|43.07|44.93|42.93|0
1654024370000|2022-05-31 19:12:50|44.86|42.86|44.86|42.86|44.93|42.93|44.72|42.72|0
1654024380000|2022-05-31 19:13:00|44.72|42.72|44.51|42.51|44.72|42.72|44.44|42.44|0
1654024390000|2022-05-31 19:13:10|44.65|42.65|45.07|43.07|45.07|43.07|44.65|42.65|0
1654024400000|2022-05-31 19:13:20|44.62|42.62|44.34|42.34|44.62|42.62|44.34|42.34|0
1654024410000|2022-05-31 19:13:30|44.51|42.51|44.72|42.72|44.72|42.72|44.51|42.51|0
1654024420000|2022-05-31 19:13:40|44.51|42.51|44.23|42.23|44.51|42.51|44.17|42.17|0
1654024430000|2022-05-31 19:13:50|44.17|42.17|44.23|42.23|44.23|42.23|44.16|42.16|0
1654024440000|2022-05-31 19:14:00|43.96|41.96|43.86|41.86|44.1|42.1|43.82|41.82|0
1654024450000|2022-05-31 19:14:10|43.61|41.61|43.75|41.75|43.75|41.75|43.54|41.54|0
1654024460000|2022-05-31 19:14:20|43.82|41.82|43.68|41.68|43.82|41.82|43.61|41.61|0
1654024470000|2022-05-31 19:14:30|43.75|41.75|43.82|41.82|43.82|41.82|43.68|41.68|0
1654024480000|2022-05-31 19:14:40|44.09|42.09|43.75|41.75|44.09|42.09|43.75|41.75|0
1654024490000|2022-05-31 19:14:50|43.85|41.85|43.41|41.41|43.85|41.85|43.41|41.41|0
1654024500000|2022-05-31 19:15:00|43|41|42.66|40.66|43|41|42.66|40.66|0
1654024510000|2022-05-31 19:15:10|42.59|40.59|42.32|40.32|42.59|40.59|42.32|40.32|0
1654024520000|2022-05-31 19:15:20|42.26|40.26|42.12|40.12|42.26|40.26|42.12|40.12|0
1654024530000|2022-05-31 19:15:30|42.26|40.26|42.32|40.32|42.32|40.32|42.26|40.26|0
1654024540000|2022-05-31 19:15:40|42.52|40.52|42.19|40.19|42.52|40.52|42.19|40.19|0
1654024550000|2022-05-31 19:15:50|42.06|40.06|42.12|40.12|42.12|40.12|42.06|40.06|0
1654024560000|2022-05-31 19:16:00|41.69|39.69|41.59|39.59|41.96|39.96|41.59|39.59|0
1654024570000|2022-05-31 19:16:10|41.33|39.33|41.46|39.46|41.52|39.52|41.33|39.33|0
1654024580000|2022-05-31 19:16:20|41.39|39.39|41.2|39.2|41.39|39.39|41.2|39.2|0
1654024590000|2022-05-31 19:16:30|41.33|39.33|41.39|39.39|41.39|39.39|41.33|39.33|0
1654024600000|2022-05-31 19:16:40|41.46|39.46|41.46|39.46|41.46|39.46|41.33|39.33|0
1654024610000|2022-05-31 19:16:50|41.33|39.33|41.06|39.06|41.33|39.33|41.06|39.06|0
1654024620000|2022-05-31 19:17:00|41.13|39.13|41.52|39.52|41.52|39.52|41.06|39.06|0
1654024630000|2022-05-31 19:17:10|41.59|39.59|41.19|39.19|41.59|39.59|41.19|39.19|0
1654024640000|2022-05-31 19:17:20|41.06|39.06|41|39|41.06|39.06|40.9|38.9|0
1654024650000|2022-05-31 19:17:30|41.26|39.26|41.19|39.19|41.26|39.26|41.19|39.19|0
1654024660000|2022-05-31 19:17:40|41|39|41.13|39.13|41.13|39.13|40.93|38.93|0
1654024670000|2022-05-31 19:17:50|40.93|38.93|41.13|39.13|41.13|39.13|40.93|38.93|0
1654024680000|2022-05-31 19:18:00|41.39|39.39|41.26|39.26|41.46|39.46|41.26|39.26|0
1654024690000|2022-05-31 19:18:10|41.19|39.19|40.87|38.87|41.19|39.19|40.87|38.87|0
1654024700000|2022-05-31 19:18:20|40.8|38.8|41.13|39.13|41.13|39.13|40.8|38.8|0
1654024710000|2022-05-31 19:18:30|41.26|39.26|41.39|39.39|41.39|39.39|41.26|39.26|0
1654024720000|2022-05-31 19:18:40|41.29|39.29|41.72|39.72|41.72|39.72|41.29|39.29|0
1654024730000|2022-05-31 19:18:50|41.65|39.65|42.25|40.25|42.25|40.25|41.65|39.65|0
1654024740000|2022-05-31 19:19:00|42.12|40.12|42.18|40.18|42.32|40.32|42.12|40.12|0
1654024750000|2022-05-31 19:19:10|42.25|40.25|42.72|40.72|42.79|40.79|42.25|40.25|0
1654024760000|2022-05-31 19:19:20|42.65|40.65|42.86|40.86|42.86|40.86|42.65|40.65|0
1654024770000|2022-05-31 19:19:30|42.96|40.96|43.33|41.33|43.33|41.33|42.96|40.96|0
1654024780000|2022-05-31 19:19:40|43.4|41.4|43.47|41.47|43.54|41.54|43.19|41.19|0
1654024790000|2022-05-31 19:19:50|43.6|41.6|43.33|41.33|43.6|41.6|43.33|41.33|0
1654024800000|2022-05-31 19:20:00|43.3|41.3|43.33|41.33|43.33|41.33|43.06|41.06|0
1654024810000|2022-05-31 19:20:10|43.47|41.47|42.79|40.79|43.47|41.47|42.79|40.79|0
1654024820000|2022-05-31 19:20:20|42.85|40.85|42.72|40.72|42.85|40.85|42.72|40.72|0
1654024830000|2022-05-31 19:20:30|42.58|40.58|42.99|40.99|42.99|40.99|42.58|40.58|0
1654024840000|2022-05-31 19:20:40|42.79|40.79|42.65|40.65|42.79|40.79|42.52|40.52|0
1654024850000|2022-05-31 19:20:50|42.72|40.72|42.45|40.45|42.72|40.72|42.45|40.45|0
1654024860000|2022-05-31 19:21:00|42.79|40.79|42.58|40.58|42.79|40.79|42.52|40.52|0
1654024870000|2022-05-31 19:21:10|42.52|40.52|42.65|40.65|42.65|40.65|42.52|40.52|0
1654024880000|2022-05-31 19:21:20|42.51|40.51|42.85|40.85|42.85|40.85|42.51|40.51|0
1654024890000|2022-05-31 19:21:30|42.78|40.78|42.78|40.78|42.78|40.78|42.72|40.72|0
1654024900000|2022-05-31 19:21:40|42.65|40.65|42.58|40.58|42.65|40.65|42.51|40.51|0
1654024910000|2022-05-31 19:21:50|42.51|40.51|42.62|40.62|42.65|40.65|42.51|40.51|0
1654024920000|2022-05-31 19:22:00|42.58|40.58|42.45|40.45|42.65|40.65|42.45|40.45|0
1654024930000|2022-05-31 19:22:10|42.51|40.51|42.08|40.08|42.51|40.51|42.08|40.08|0
1654024940000|2022-05-31 19:22:20|41.98|39.98|42.18|40.18|42.18|40.18|41.98|39.98|0
1654024950000|2022-05-31 19:22:30|41.98|39.98|41.91|39.91|41.98|39.98|41.91|39.91|0
1654024960000|2022-05-31 19:22:40|42.04|40.04|41.91|39.91|42.04|40.04|41.91|39.91|0
1654024970000|2022-05-31 19:22:50|41.78|39.78|41.98|39.98|41.98|39.98|41.78|39.78|0
1654024980000|2022-05-31 19:23:00|41.84|39.84|41.32|39.32|41.84|39.84|41.32|39.32|0
1654024990000|2022-05-31 19:23:10|41.18|39.18|41.25|39.25|41.32|39.32|41.18|39.18|0
1654025000000|2022-05-31 19:23:20|41.12|39.12|41.32|39.32|41.38|39.38|41.12|39.12|0
1654025010000|2022-05-31 19:23:30|41.38|39.38|40.92|38.92|41.45|39.45|40.92|38.92|0
1654025020000|2022-05-31 19:23:40|41.05|39.05|40.92|38.92|41.05|39.05|40.92|38.92|0
1654025030000|2022-05-31 19:23:50|40.99|38.99|40.99|38.99|40.99|38.99|40.86|38.86|0
1654025040000|2022-05-31 19:24:00|41.12|39.12|41.38|39.38|41.38|39.38|41.12|39.12|0
1654025050000|2022-05-31 19:24:10|41.58|39.58|41.31|39.31|41.71|39.71|41.31|39.31|0
1654025060000|2022-05-31 19:24:20|41.25|39.25|41.71|39.71|41.71|39.71|41.25|39.25|0
1654025070000|2022-05-31 19:24:30|41.78|39.78|41.78|39.78|41.78|39.78|41.78|39.78|0
1654025080000|2022-05-31 19:24:40|41.97|39.97|41.64|39.64|41.97|39.97|41.64|39.64|0
1654025090000|2022-05-31 19:24:50|41.51|39.51|41.44|39.44|41.58|39.58|41.44|39.44|0
1654025100000|2022-05-31 19:25:00|41.38|39.38|41.51|39.51|41.58|39.58|41.38|39.38|0
1654025110000|2022-05-31 19:25:10|41.38|39.38|41.18|39.18|41.38|39.38|41.15|39.15|0
1654025120000|2022-05-31 19:25:20|41.12|39.12|41.31|39.31|41.31|39.31|41.12|39.12|0
1654025130000|2022-05-31 19:25:30|41.38|39.38|41.11|39.11|41.38|39.38|41.11|39.11|0
1654025140000|2022-05-31 19:25:40|41.25|39.25|41.48|39.48|41.48|39.48|41.25|39.25|0
1654025150000|2022-05-31 19:25:50|41.31|39.31|41.18|39.18|41.44|39.44|41.18|39.18|0
1654025160000|2022-05-31 19:26:00|41.02|39.02|41.11|39.11|41.18|39.18|41.02|39.02|0
1654025170000|2022-05-31 19:26:10|41.18|39.18|41.24|39.24|41.25|39.25|41.18|39.18|0
1654025180000|2022-05-31 19:26:20|41.31|39.31|41.31|39.31|41.31|39.31|41.31|39.31|0
1654025190000|2022-05-31 19:26:30|41.67|39.67|41.84|39.84|41.9|39.9|41.67|39.67|0
1654025200000|2022-05-31 19:26:40|41.77|39.77|41.97|39.97|41.97|39.97|41.77|39.77|0
1654025210000|2022-05-31 19:26:50|42.1|40.1|42.17|40.17|42.17|40.17|42.1|40.1|0
1654025220000|2022-05-31 19:27:00|42.1|40.1|42.04|40.04|42.1|40.1|41.77|39.77|0
1654025230000|2022-05-31 19:27:10|42.17|40.17|42.24|40.24|42.24|40.24|42.1|40.1|0
1654025240000|2022-05-31 19:27:20|42.17|40.17|42.17|40.17|42.17|40.17|42.04|40.04|0
1654025250000|2022-05-31 19:27:30|42.24|40.24|42.04|40.04|42.24|40.24|42.04|40.04|0
1654025260000|2022-05-31 19:27:40|42.1|40.1|41.7|39.7|42.1|40.1|41.7|39.7|0
1654025270000|2022-05-31 19:27:50|41.44|39.44|41.64|39.64|41.64|39.64|41.44|39.44|0
1654025280000|2022-05-31 19:28:00|41.51|39.51|41.31|39.31|41.51|39.51|41.31|39.31|0
1654025290000|2022-05-31 19:28:10|41.24|39.24|41.18|39.18|41.31|39.31|41.18|39.18|0
1654025300000|2022-05-31 19:28:20|41.11|39.11|40.91|38.91|41.18|39.18|40.91|38.91|0
1654025310000|2022-05-31 19:28:30|41.04|39.04|40.88|38.88|41.04|39.04|40.88|38.88|0
1654025320000|2022-05-31 19:28:40|40.85|38.85|40.85|38.85|40.85|38.85|40.78|38.78|0
1654025330000|2022-05-31 19:28:50|40.98|38.98|40.78|38.78|40.98|38.98|40.78|38.78|0
1654025340000|2022-05-31 19:29:00|40.91|38.91|41.11|39.11|41.11|39.11|40.91|38.91|0
1654025350000|2022-05-31 19:29:10|40.98|38.98|41.11|39.11|41.37|39.37|40.98|38.98|0
1654025360000|2022-05-31 19:29:20|41.24|39.24|41.24|39.24|41.24|39.24|41.17|39.17|0
1654025370000|2022-05-31 19:29:30|41.17|39.17|39.96|37.96|41.83|39.83|39.96|37.96|0
1654025380000|2022-05-31 19:29:40|39.9|37.9|39.9|37.9|40.03|38.03|39.9|37.9|0
1654025390000|2022-05-31 19:29:50|39.83|37.83|39.9|37.9|39.9|37.9|39.83|37.83|0
1654025400000|2022-05-31 19:30:00|40.09|38.09|39.57|37.57|40.09|38.09|39.57|37.57|0
1654025410000|2022-05-31 19:30:10|39.45|37.45|39.19|37.19|39.45|37.45|39.19|37.19|0
1654025420000|2022-05-31 19:30:20|39.13|37.13|39.32|37.32|39.32|37.32|39.13|37.13|0
1654025430000|2022-05-31 19:30:30|39.25|37.25|39.13|37.13|39.25|37.25|39.13|37.13|0
1654025440000|2022-05-31 19:30:40|39.22|37.22|38.87|36.87|39.22|37.22|38.87|36.87|0
1654025450000|2022-05-31 19:30:50|38.81|36.81|38.68|36.68|38.81|36.81|38.68|36.68|0
1654025460000|2022-05-31 19:31:00|38.49|36.49|38.24|36.24|38.49|36.49|38.24|36.24|0
1654025470000|2022-05-31 19:31:10|38.37|36.37|38.24|36.24|38.49|36.49|38.24|36.24|0
1654025480000|2022-05-31 19:31:20|38.37|36.37|38.37|36.37|38.37|36.37|38.24|36.24|0
1654025490000|2022-05-31 19:31:30|38.62|36.62|38.93|36.93|38.93|36.93|38.62|36.62|0
1654025500000|2022-05-31 19:31:40|38.87|36.87|39.06|37.06|39.06|37.06|38.87|36.87|0
1654025510000|2022-05-31 19:31:50|38.81|36.81|38.55|36.55|38.81|36.81|38.55|36.55|0
1654025520000|2022-05-31 19:32:00|38.43|36.43|38.36|36.36|38.43|36.43|38.36|36.36|0
1654025530000|2022-05-31 19:32:10|38.55|36.55|38.43|36.43|38.55|36.55|38.43|36.43|0
1654025540000|2022-05-31 19:32:20|38.49|36.49|38.43|36.43|38.49|36.49|38.36|36.36|0
1654025550000|2022-05-31 19:32:30|38.24|36.24|38.11|36.11|38.24|36.24|38.11|36.11|0
1654025560000|2022-05-31 19:32:40|38.05|36.05|38.11|36.11|38.11|36.11|38.05|36.05|0
1654025570000|2022-05-31 19:32:50|38.05|36.05|38.05|36.05|38.05|36.05|37.93|35.93|0
1654025580000|2022-05-31 19:33:00|38.11|36.11|38.17|36.17|38.17|36.17|38.11|36.11|0
1654025590000|2022-05-31 19:33:10|38.43|36.43|38.46|36.46|38.46|36.46|38.36|36.36|0
1654025600000|2022-05-31 19:33:20|38.36|36.36|38.11|36.11|38.36|36.36|38.11|36.11|0
1654025610000|2022-05-31 19:33:30|37.99|35.99|37.86|35.86|37.99|35.99|37.86|35.86|0
1654025620000|2022-05-31 19:33:40|37.8|35.8|37.8|35.8|37.86|35.86|37.8|35.8|0
1654025630000|2022-05-31 19:33:50|37.74|35.74|37.8|35.8|37.8|35.8|37.68|35.68|0
1654025640000|2022-05-31 19:34:00|38.05|36.05|37.77|35.77|38.05|36.05|37.77|35.77|0
1654025650000|2022-05-31 19:34:10|37.71|35.71|37.8|35.8|37.89|35.89|37.71|35.71|0
1654025660000|2022-05-31 19:34:20|37.86|35.86|38.17|36.17|38.17|36.17|37.86|35.86|0
1654025670000|2022-05-31 19:34:30|38.11|36.11|37.86|35.86|38.17|36.17|37.86|35.86|0
1654025680000|2022-05-31 19:34:40|37.92|35.92|37.74|35.74|37.92|35.92|37.74|35.74|0
1654025690000|2022-05-31 19:34:50|37.86|35.86|38.05|36.05|38.05|36.05|37.86|35.86|0
1654025700000|2022-05-31 19:35:00|38.17|36.17|38.11|36.11|38.23|36.23|38.11|36.11|0
1654025710000|2022-05-31 19:35:10|38.17|36.17|38.17|36.17|38.17|36.17|37.92|35.92|0
1654025720000|2022-05-31 19:35:20|38.3|36.3|38.23|36.23|38.3|36.3|38.23|36.23|0
1654025730000|2022-05-31 19:35:30|38.3|36.3|38.55|36.55|38.61|36.61|38.3|36.3|0
1654025740000|2022-05-31 19:35:40|38.61|36.61|38.67|36.67|38.67|36.67|38.48|36.48|0
1654025750000|2022-05-31 19:35:50|38.8|36.8|38.86|36.86|38.86|36.86|38.8|36.8|0
1654025760000|2022-05-31 19:36:00|38.83|36.83|39.05|37.05|39.05|37.05|38.83|36.83|0
1654025770000|2022-05-31 19:36:10|39.18|37.18|39.24|37.24|39.24|37.24|39.18|37.18|0
1654025780000|2022-05-31 19:36:20|39.18|37.18|39.12|37.12|39.18|37.18|39.12|37.12|0
1654025790000|2022-05-31 19:36:30|39.24|37.24|39.44|37.44|39.44|37.44|39.24|37.24|0
1654025800000|2022-05-31 19:36:40|39.31|37.31|38.99|36.99|39.31|37.31|38.99|36.99|0
1654025810000|2022-05-31 19:36:50|39.05|37.05|38.99|36.99|39.05|37.05|38.8|36.8|0
1654025820000|2022-05-31 19:37:00|39.05|37.05|38.92|36.92|39.24|37.24|38.92|36.92|0
1654025830000|2022-05-31 19:37:10|38.8|36.8|38.92|36.92|38.92|36.92|38.8|36.8|0
1654025840000|2022-05-31 19:37:20|38.86|36.86|38.92|36.92|38.92|36.92|38.73|36.73|0
1654025850000|2022-05-31 19:37:30|38.86|36.86|38.77|36.77|38.86|36.86|38.67|36.67|0
1654025860000|2022-05-31 19:37:40|38.7|36.7|38.86|36.86|38.86|36.86|38.7|36.7|0
1654025870000|2022-05-31 19:37:50|38.92|36.92|38.96|36.96|38.96|36.96|38.8|36.8|0
1654025880000|2022-05-31 19:38:00|38.92|36.92|38.86|36.86|38.92|36.92|38.8|36.8|0
1654025890000|2022-05-31 19:38:10|38.99|36.99|38.54|36.54|38.99|36.99|38.54|36.54|0
1654025900000|2022-05-31 19:38:20|38.61|36.61|38.54|36.54|38.67|36.67|38.54|36.54|0
1654025910000|2022-05-31 19:38:30|38.61|36.61|38.67|36.67|38.79|36.79|38.61|36.61|0
1654025920000|2022-05-31 19:38:40|38.29|36.29|38.29|36.29|38.35|36.35|38.23|36.23|0
1654025930000|2022-05-31 19:38:50|38.23|36.23|38.48|36.48|38.54|36.54|38.23|36.23|0
1654025940000|2022-05-31 19:39:00|38.67|36.67|38.42|36.42|38.67|36.67|38.42|36.42|0
1654025950000|2022-05-31 19:39:10|38.23|36.23|38.42|36.42|38.42|36.42|38.23|36.23|0
1654025960000|2022-05-31 19:39:20|38.48|36.48|38.67|36.67|38.67|36.67|38.48|36.48|0
1654025970000|2022-05-31 19:39:30|38.73|36.73|38.79|36.79|38.79|36.79|38.73|36.73|0
1654025980000|2022-05-31 19:39:40|38.73|36.73|38.79|36.79|38.86|36.86|38.73|36.73|0
1654025990000|2022-05-31 19:39:50|38.86|36.86|38.79|36.79|38.86|36.86|38.79|36.79|0
1654026000000|2022-05-31 19:40:00|38.86|36.86|38.79|36.79|38.92|36.92|38.54|36.54|0
1654026010000|2022-05-31 19:40:10|38.86|36.86|38.54|36.54|38.86|36.86|38.54|36.54|0
1654026020000|2022-05-31 19:40:20|38.73|36.73|38.98|36.98|38.98|36.98|38.73|36.73|0
1654026030000|2022-05-31 19:40:30|38.92|36.92|38.79|36.79|38.92|36.92|38.79|36.79|0
1654026040000|2022-05-31 19:40:40|38.6|36.6|38.35|36.35|38.6|36.6|38.35|36.35|0
1654026050000|2022-05-31 19:40:50|38.29|36.29|38.35|36.35|38.48|36.48|38.29|36.29|0
1654026060000|2022-05-31 19:41:00|38.22|36.22|38.29|36.29|38.29|36.29|38.22|36.22|0
1654026070000|2022-05-31 19:41:10|38.22|36.22|38.22|36.22|38.41|36.41|38.22|36.22|0
1654026080000|2022-05-31 19:41:20|38.16|36.16|38.41|36.41|38.41|36.41|38.1|36.1|0
1654026090000|2022-05-31 19:41:30|38.35|36.35|38.47|36.47|38.47|36.47|38.35|36.35|0
1654026100000|2022-05-31 19:41:40|38.35|36.35|38.54|36.54|38.54|36.54|38.35|36.35|0
1654026110000|2022-05-31 19:41:50|38.41|36.41|38.47|36.47|38.47|36.47|38.41|36.41|0
1654026120000|2022-05-31 19:42:00|38.85|36.85|39.04|37.04|39.17|37.17|38.85|36.85|0
1654026130000|2022-05-31 19:42:10|39.11|37.11|39.68|37.68|39.68|37.68|39.11|37.11|0
1654026140000|2022-05-31 19:42:20|39.81|37.81|39.36|37.36|39.81|37.81|39.36|37.36|0
1654026150000|2022-05-31 19:42:30|39.3|37.3|39.04|37.04|39.3|37.3|39.04|37.04|0
1654026160000|2022-05-31 19:42:40|39.11|37.11|39.3|37.3|39.3|37.3|39.11|37.11|0
1654026170000|2022-05-31 19:42:50|39.23|37.23|39.17|37.17|39.23|37.23|39.04|37.04|0
1654026180000|2022-05-31 19:43:00|39.36|37.36|39.68|37.68|39.68|37.68|39.36|37.36|0
1654026190000|2022-05-31 19:43:10|39.75|37.75|39.62|37.62|39.75|37.75|39.62|37.62|0
1654026200000|2022-05-31 19:43:20|39.68|37.68|39.49|37.49|39.68|37.68|39.49|37.49|0
1654026210000|2022-05-31 19:43:30|39.42|37.42|39.49|37.49|39.49|37.49|39.23|37.23|0
1654026220000|2022-05-31 19:43:40|39.55|37.55|39.68|37.68|39.81|37.81|39.55|37.55|0
1654026230000|2022-05-31 19:43:50|39.75|37.75|39.91|37.91|39.94|37.94|39.75|37.75|0
1654026240000|2022-05-31 19:44:00|39.94|37.94|40.33|38.33|40.33|38.33|39.94|37.94|0
1654026250000|2022-05-31 19:44:10|40.39|38.39|40.59|38.59|40.59|38.59|40.39|38.39|0
1654026260000|2022-05-31 19:44:20|40.66|38.66|40.72|38.72|40.72|38.72|40.66|38.66|0
1654026270000|2022-05-31 19:44:30|40.52|38.52|40.46|38.46|40.66|38.66|40.46|38.46|0
1654026280000|2022-05-31 19:44:40|40.66|38.66|40.79|38.79|40.79|38.79|40.59|38.59|0
1654026290000|2022-05-31 19:44:50|40.85|38.85|41.05|39.05|41.12|39.12|40.85|38.85|0
1654026300000|2022-05-31 19:45:00|41.25|39.25|41.45|39.45|41.45|39.45|41.25|39.25|0
1654026310000|2022-05-31 19:45:10|41.05|39.05|41.25|39.25|41.65|39.65|41.05|39.05|0
1654026320000|2022-05-31 19:45:20|41.38|39.38|41.05|39.05|41.38|39.38|41.05|39.05|0
1654026330000|2022-05-31 19:45:30|41.12|39.12|40.98|38.98|41.25|39.25|40.98|38.98|0
1654026340000|2022-05-31 19:45:40|40.85|38.85|40.59|38.59|40.85|38.85|40.59|38.59|0
1654026350000|2022-05-31 19:45:50|40.79|38.79|40.72|38.72|40.79|38.79|40.65|38.65|0
1654026360000|2022-05-31 19:46:00|40.85|38.85|40.52|38.52|40.85|38.85|40.52|38.52|0
1654026370000|2022-05-31 19:46:10|40.46|38.46|40.59|38.59|40.59|38.59|40.46|38.46|0
1654026380000|2022-05-31 19:46:20|40.26|38.26|40.26|38.26|40.26|38.26|39.87|37.87|0
1654026390000|2022-05-31 19:46:30|40.13|38.13|40.19|38.19|40.39|38.39|40.13|38.13|0
1654026400000|2022-05-31 19:46:40|40.06|38.06|39.93|37.93|40.19|38.19|39.93|37.93|0
1654026410000|2022-05-31 19:46:50|39.87|37.87|40|38|40.06|38.06|39.87|37.87|0
1654026420000|2022-05-31 19:47:00|39.93|37.93|40.16|38.16|40.16|38.16|39.93|37.93|0
1654026430000|2022-05-31 19:47:10|40.19|38.19|40.39|38.39|40.39|38.39|40.06|38.06|0
1654026440000|2022-05-31 19:47:20|40.45|38.45|40.78|38.78|40.78|38.78|40.32|38.32|0
1654026450000|2022-05-31 19:47:30|40.59|38.59|40.72|38.72|40.85|38.85|40.59|38.59|0
1654026460000|2022-05-31 19:47:40|41.05|39.05|41.25|39.25|41.25|39.25|41.05|39.05|0
1654026470000|2022-05-31 19:47:50|41.38|39.38|41.05|39.05|41.38|39.38|41.05|39.05|0
1654026480000|2022-05-31 19:48:00|41.18|39.18|40.98|38.98|41.18|39.18|40.98|38.98|0
1654026490000|2022-05-31 19:48:10|41.18|39.18|41.18|39.18|41.38|39.38|41.18|39.18|0
1654026500000|2022-05-31 19:48:20|41.11|39.11|41.24|39.24|41.24|39.24|41.05|39.05|0
1654026510000|2022-05-31 19:48:30|41.18|39.18|41.11|39.11|41.18|39.18|41.11|39.11|0
1654026520000|2022-05-31 19:48:40|41.04|39.04|40.98|38.98|41.04|39.04|40.81|38.81|0
1654026530000|2022-05-31 19:48:50|41.11|39.11|41.44|39.44|41.44|39.44|41.11|39.11|0
1654026540000|2022-05-31 19:49:00|41.38|39.38|41.44|39.44|41.44|39.44|41.38|39.38|0
1654026550000|2022-05-31 19:49:10|41.84|39.84|41.78|39.78|41.84|39.84|41.64|39.64|0
1654026560000|2022-05-31 19:49:20|41.58|39.58|41.18|39.18|41.58|39.58|41.18|39.18|0
1654026570000|2022-05-31 19:49:30|41.31|39.31|41.44|39.44|41.44|39.44|41.04|39.04|0
1654026580000|2022-05-31 19:49:40|41.18|39.18|41.34|39.34|41.34|39.34|41.18|39.18|0
1654026590000|2022-05-31 19:49:50|41.38|39.38|41.11|39.11|41.38|39.38|41.11|39.11|0
1654026600000|2022-05-31 19:50:00|40.25|38.25|39.22|37.22|40.25|38.25|39.22|37.22|0
1654026610000|2022-05-31 19:50:10|39.09|37.09|38.34|36.34|39.09|37.09|38.34|36.34|0
1654026620000|2022-05-31 19:50:20|38.46|36.46|38.59|36.59|38.59|36.59|38.15|36.15|0
1654026630000|2022-05-31 19:50:30|38.33|36.33|38.97|36.97|38.97|36.97|38.33|36.33|0
1654026640000|2022-05-31 19:50:40|38.71|36.71|38.71|36.71|38.71|36.71|38.71|36.71|0
1654026650000|2022-05-31 19:50:50|39.03|37.03|38.84|36.84|39.03|37.03|38.84|36.84|0
1654026660000|2022-05-31 19:51:00|39.03|37.03|39.54|37.54|39.54|37.54|39.03|37.03|0
1654026670000|2022-05-31 19:51:10|39.6|37.6|39.54|37.54|39.6|37.6|39.54|37.54|0
1654026680000|2022-05-31 19:51:20|39.6|37.6|39.6|37.6|39.6|37.6|39.48|37.48|0
1654026690000|2022-05-31 19:51:30|39.86|37.86|39.6|37.6|39.86|37.86|39.6|37.6|0
1654026700000|2022-05-31 19:51:40|39.54|37.54|39.09|37.09|39.54|37.54|39.09|37.09|0
1654026710000|2022-05-31 19:51:50|38.77|36.77|38.65|36.65|38.77|36.77|38.58|36.58|0
1654026720000|2022-05-31 19:52:00|38.84|36.84|38.52|36.52|38.9|36.9|38.39|36.39|0
1654026730000|2022-05-31 19:52:10|38.77|36.77|39.35|37.35|39.35|37.35|38.77|36.77|0
1654026740000|2022-05-31 19:52:20|39.54|37.54|39.15|37.15|39.54|37.54|39.15|37.15|0
1654026750000|2022-05-31 19:52:30|39.44|37.44|39.03|37.03|39.44|37.44|39.03|37.03|0
1654026760000|2022-05-31 19:52:40|39.38|37.38|38.84|36.84|39.38|37.38|38.84|36.84|0
1654026770000|2022-05-31 19:52:50|39.03|37.03|39.28|37.28|39.28|37.28|39.03|37.03|0
1654026780000|2022-05-31 19:53:00|39.67|37.67|39.6|37.6|39.73|37.73|39.6|37.6|0
1654026790000|2022-05-31 19:53:10|39.86|37.86|40.31|38.31|40.31|38.31|39.86|37.86|0
1654026800000|2022-05-31 19:53:20|40.38|38.38|40.25|38.25|40.38|38.38|40.25|38.25|0
1654026810000|2022-05-31 19:53:30|40.12|38.12|40.25|38.25|40.25|38.25|40.12|38.12|0
1654026820000|2022-05-31 19:53:40|40.44|38.44|40.64|38.64|40.77|38.77|40.44|38.44|0
1654026830000|2022-05-31 19:53:50|40.57|38.57|40.64|38.64|40.64|38.64|40.54|38.54|0
1654026840000|2022-05-31 19:54:00|40.38|38.38|40.25|38.25|40.38|38.38|40.18|38.18|0
1654026850000|2022-05-31 19:54:10|40.05|38.05|40.31|38.31|40.31|38.31|40.05|38.05|0
1654026860000|2022-05-31 19:54:20|40.25|38.25|40.57|38.57|40.57|38.57|40.25|38.25|0
1654026870000|2022-05-31 19:54:30|40.38|38.38|40.38|38.38|40.51|38.51|40.38|38.38|0
1654026880000|2022-05-31 19:54:40|41|39|41.87|39.87|41.97|39.97|41|39|0
1654026890000|2022-05-31 19:54:50|42.04|40.04|42.1|40.1|42.31|40.31|42.04|40.04|0
1654026900000|2022-05-31 19:55:00|42.04|40.04|42.85|40.85|42.85|40.85|42.04|40.04|0
1654026910000|2022-05-31 19:55:10|42.99|40.99|42.99|40.99|43.27|41.27|42.92|40.92|0
1654026920000|2022-05-31 19:55:20|43.06|41.06|43.06|41.06|43.06|41.06|42.72|40.72|0
1654026930000|2022-05-31 19:55:30|43.13|41.13|43.26|41.26|43.26|41.26|42.85|40.85|0
1654026940000|2022-05-31 19:55:40|43.4|41.4|43.68|41.68|43.68|41.68|43.4|41.4|0
1654026950000|2022-05-31 19:55:50|43.75|41.75|43.61|41.61|43.96|41.96|43.61|41.61|0
1654026960000|2022-05-31 19:56:00|43.75|41.75|43.75|41.75|43.75|41.75|43.4|41.4|0
1654026970000|2022-05-31 19:56:10|43.68|41.68|43.75|41.75|43.75|41.75|43.54|41.54|0
1654026980000|2022-05-31 19:56:20|43.96|41.96|43.82|41.82|43.96|41.96|43.75|41.75|0
1654026990000|2022-05-31 19:56:30|44.1|42.1|44.38|42.38|44.38|42.38|44.1|42.1|0
1654027000000|2022-05-31 19:56:40|44.52|42.52|44.45|42.45|44.52|42.52|44.31|42.31|0
1654027010000|2022-05-31 19:56:50|44.31|42.31|44.17|42.17|44.31|42.31|44.1|42.1|0
1654027020000|2022-05-31 19:57:00|44.52|42.52|44.52|42.52|44.66|42.66|44.52|42.52|0
1654027030000|2022-05-31 19:57:10|44.73|42.73|44.66|42.66|44.73|42.73|44.66|42.66|0
1654027040000|2022-05-31 19:57:20|44.73|42.73|44.66|42.66|44.73|42.73|44.52|42.52|0
1654027050000|2022-05-31 19:57:30|44.59|42.59|44.52|42.52|44.59|42.59|44.52|42.52|0
1654027060000|2022-05-31 19:57:40|44.45|42.45|44.17|42.17|44.45|42.45|44.17|42.17|0
1654027070000|2022-05-31 19:57:50|44.38|42.38|44.31|42.31|44.38|42.38|44.31|42.31|0
1654027080000|2022-05-31 19:58:00|43.96|41.96|44.1|42.1|44.31|42.31|43.96|41.96|0
1654027090000|2022-05-31 19:58:10|44.17|42.17|44.24|42.24|44.24|42.24|43.96|41.96|0
1654027100000|2022-05-31 19:58:20|44.45|42.45|44.17|42.17|44.45|42.45|44.17|42.17|0
1654027110000|2022-05-31 19:58:30|44.24|42.24|44.31|42.31|44.38|42.38|44.24|42.24|0
1654027120000|2022-05-31 19:58:40|44.16|42.16|44.09|42.09|44.31|42.31|44.09|42.09|0
1654027130000|2022-05-31 19:58:50|44.23|42.23|44.02|42.02|44.23|42.23|43.95|41.95|0
1654027140000|2022-05-31 19:59:00|44.45|42.45|44.87|42.87|44.87|42.87|44.45|42.45|0
1654027150000|2022-05-31 19:59:10|45.01|43.01|45.08|43.08|45.08|43.08|44.87|42.87|0
1654027160000|2022-05-31 19:59:20|45.01|43.01|44.8|42.8|45.01|43.01|44.66|42.66|0
1654027170000|2022-05-31 19:59:30|44.87|42.87|44.59|42.59|44.94|42.94|44.59|42.59|0
1654027180000|2022-05-31 19:59:40|44.37|42.37|44.16|42.16|44.37|42.37|44.02|42.02|0
1654027190000|2022-05-31 19:59:50|43.81|41.81|43.53|41.53|43.81|41.81|43.4|41.4|0
1654027200000|2022-05-31 20:00:00|44.16|42.16|43.95|41.95|44.16|42.16|43.53|41.53|0
1654027210000|2022-05-31 20:00:10|44.02|42.02|43.4|41.4|44.02|42.02|43.4|41.4|0
1654027220000|2022-05-31 20:00:20|43.53|41.53|43.19|41.19|43.53|41.53|42.95|40.95|0
1654027230000|2022-05-31 20:00:30|43.4|41.4|43.33|41.33|43.6|41.6|43.33|41.33|0
1654027240000|2022-05-31 20:00:40|43.26|41.26|43.33|41.33|43.33|41.33|43.26|41.26|0
1654027250000|2022-05-31 20:00:50|43.19|41.19|43.33|41.33|43.39|41.39|43.19|41.19|0
1654027260000|2022-05-31 20:01:00|43.19|41.19|43.67|41.67|43.74|41.74|43.19|41.19|0
1654027270000|2022-05-31 20:01:10|43.6|41.6|43.95|41.95|43.95|41.95|43.6|41.6|0
1654027280000|2022-05-31 20:01:20|44.02|42.02|44.16|42.16|44.16|42.16|44.02|42.02|0
1654027290000|2022-05-31 20:01:30|44.13|42.13|44.51|42.51|44.58|42.58|44.13|42.13|0
1654027300000|2022-05-31 20:01:40|44.3|42.3|44.65|42.65|44.65|42.65|44.3|42.3|0
1654027310000|2022-05-31 20:01:50|44.44|42.44|44.72|42.72|44.72|42.72|44.44|42.44|0
1654027320000|2022-05-31 20:02:00|44.79|42.79|44.94|42.94|44.94|42.94|44.79|42.79|0
1654027330000|2022-05-31 20:02:10|44.79|42.79|44.65|42.65|44.79|42.79|44.44|42.44|0
1654027340000|2022-05-31 20:02:20|44.72|42.72|44.72|42.72|44.72|42.72|44.72|42.72|0
1654027350000|2022-05-31 20:02:30|44.65|42.65|44.58|42.58|44.65|42.65|44.51|42.51|0
1654027360000|2022-05-31 20:02:40|44.51|42.51|44.65|42.65|44.65|42.65|44.51|42.51|0
1654027370000|2022-05-31 20:02:50|44.62|42.62|44.58|42.58|44.65|42.65|44.51|42.51|0
1654027380000|2022-05-31 20:03:00|44.51|42.51|44.16|42.16|44.51|42.51|43.95|41.95|0
1654027390000|2022-05-31 20:03:10|44.02|42.02|44.37|42.37|44.37|42.37|44.02|42.02|0
1654027400000|2022-05-31 20:03:20|44.44|42.44|44.65|42.65|44.65|42.65|44.44|42.44|0
1654027410000|2022-05-31 20:03:30|44.72|42.72|44.79|42.79|44.79|42.79|44.72|42.72|0
1654027420000|2022-05-31 20:03:40|44.72|42.72|44.76|42.76|44.76|42.76|44.72|42.72|0
1654027430000|2022-05-31 20:03:50|44.79|42.79|44.72|42.72|44.83|42.83|44.72|42.72|0
1654027440000|2022-05-31 20:04:00|44.79|42.79|45|43|45|43|44.79|42.79|0
1654027450000|2022-05-31 20:04:10|45.08|43.08|45.15|43.15|45.15|43.15|45.08|43.08|0
1654027460000|2022-05-31 20:04:20|45|43|45.11|43.11|45.11|43.11|45|43|0
1654027470000|2022-05-31 20:04:30|45|43|45.07|43.07|45.15|43.15|45|43|0
1654027480000|2022-05-31 20:04:40|45|43|45.15|43.15|45.22|43.22|45|43|0
1654027490000|2022-05-31 20:04:50|45.29|43.29|45.29|43.29|45.36|43.36|45.29|43.29|0
1654027500000|2022-05-31 20:05:00|45.33|43.33|45.29|43.29|45.36|43.36|45.29|43.29|0
1654027510000|2022-05-31 20:05:10|45.43|43.43|45.47|43.47|45.65|43.65|45.36|43.36|0
1654027520000|2022-05-31 20:05:20|45.72|43.72|45.79|43.79|45.79|43.79|45.65|43.65|0
1654027530000|2022-05-31 20:05:30|45.65|43.65|45.72|43.72|45.79|43.79|45.65|43.65|0
1654027540000|2022-05-31 20:05:40|46.01|44.01|46.01|44.01|46.15|44.15|46.01|44.01|0
1654027550000|2022-05-31 20:05:50|46.08|44.08|46.15|44.15|46.15|44.15|46.01|44.01|0
1654027560000|2022-05-31 20:06:00|46.04|44.04|46.01|44.01|46.22|44.22|46.01|44.01|0
1654027570000|2022-05-31 20:06:10|45.65|43.65|45.72|43.72|45.9|43.9|45.65|43.65|0
1654027580000|2022-05-31 20:06:20|45.64|43.64|45.57|43.57|45.64|43.64|45.57|43.57|0
1654027590000|2022-05-31 20:06:30|45.5|43.5|45.64|43.64|45.64|43.64|45.43|43.43|0
1654027600000|2022-05-31 20:06:40|45.57|43.57|45.5|43.5|45.57|43.57|45.5|43.5|0
1654027610000|2022-05-31 20:06:50|45.43|43.43|45.36|43.36|45.43|43.43|45.36|43.36|0
1654027620000|2022-05-31 20:07:00|45.28|43.28|45.28|43.28|45.28|43.28|45.28|43.28|0
1654027630000|2022-05-31 20:07:10|45.43|43.43|45.21|43.21|45.43|43.43|45.21|43.21|0
1654027640000|2022-05-31 20:07:20|45.14|43.14|45.14|43.14|45.14|43.14|45.07|43.07|0
1654027650000|2022-05-31 20:07:30|45.07|43.07|45.36|43.36|45.36|43.36|45|43|0
1654027660000|2022-05-31 20:07:40|45.28|43.28|45.35|43.35|45.43|43.43|45.28|43.28|0
1654027670000|2022-05-31 20:07:50|45.43|43.43|45.35|43.35|45.43|43.43|45.35|43.35|0
1654027680000|2022-05-31 20:08:00|45.46|43.46|45.35|43.35|45.46|43.46|45.35|43.35|0
1654027690000|2022-05-31 20:08:10|45.28|43.28|45.28|43.28|45.28|43.28|45.28|43.28|0
1654027700000|2022-05-31 20:08:20|45.43|43.43|45.28|43.28|45.43|43.43|45.28|43.28|0
1654027710000|2022-05-31 20:08:30|45.35|43.35|45.28|43.28|45.35|43.35|45.28|43.28|0
1654027720000|2022-05-31 20:08:40|45.35|43.35|45.21|43.21|45.35|43.35|45.21|43.21|0
1654027730000|2022-05-31 20:08:50|45.28|43.28|45.21|43.21|45.28|43.28|45.21|43.21|0
1654027740000|2022-05-31 20:09:00|45.28|43.28|45.14|43.14|45.28|43.28|45.07|43.07|0
1654027750000|2022-05-31 20:09:10|45.07|43.07|45|43|45.07|43.07|45|43|0
1654027760000|2022-05-31 20:09:20|45.07|43.07|45.14|43.14|45.14|43.14|45.07|43.07|0
1654027770000|2022-05-31 20:09:30|45.07|43.07|45.21|43.21|45.28|43.28|45.07|43.07|0
1654027780000|2022-05-31 20:09:40|45.07|43.07|45.14|43.14|45.14|43.14|45.07|43.07|0
1654027790000|2022-05-31 20:09:50|45.21|43.21|45.35|43.35|45.35|43.35|45.21|43.21|0
1654027800000|2022-05-31 20:10:00|45.28|43.28|45.21|43.21|45.28|43.28|45.21|43.21|0
1654027810000|2022-05-31 20:10:10|45.14|43.14|44.99|42.99|45.14|43.14|44.99|42.99|0
1654027820000|2022-05-31 20:10:20|44.96|42.96|44.92|42.92|44.99|42.99|44.92|42.92|0
1654027830000|2022-05-31 20:10:30|44.64|42.64|44.57|42.57|44.64|42.64|44.5|42.5|0
1654027840000|2022-05-31 20:10:40|44.71|42.71|44.71|42.71|44.71|42.71|44.71|42.71|0
1654027850000|2022-05-31 20:10:50|44.67|42.67|44.57|42.57|44.67|42.67|44.5|42.5|0
1654027860000|2022-05-31 20:11:00|44.71|42.71|44.78|42.78|44.78|42.78|44.64|42.64|0
1654027870000|2022-05-31 20:11:10|44.92|42.92|44.71|42.71|44.92|42.92|44.71|42.71|0
1654027880000|2022-05-31 20:11:20|44.64|42.64|44.42|42.42|44.71|42.71|44.42|42.42|0
1654027890000|2022-05-31 20:11:30|44.35|42.35|44.35|42.35|44.49|42.49|44.35|42.35|0
1654027900000|2022-05-31 20:11:40|44.14|42.14|43.93|41.93|44.14|42.14|43.79|41.79|0
1654027910000|2022-05-31 20:11:50|44.11|42.11|44.14|42.14|44.18|42.18|44.11|42.11|0
1654027920000|2022-05-31 20:12:00|44.28|42.28|44.14|42.14|44.28|42.28|44.14|42.14|0
1654027930000|2022-05-31 20:12:10|43.93|41.93|43.51|41.51|43.93|41.93|43.44|41.44|0
1654027940000|2022-05-31 20:12:20|43.58|41.58|42.89|40.89|43.58|41.58|42.89|40.89|0
1654027950000|2022-05-31 20:12:30|42.98|40.98|43.22|41.22|43.22|41.22|42.98|40.98|0
1654027960000|2022-05-31 20:12:40|43.32|41.32|43.49|41.49|43.49|41.49|43.32|41.32|0
1654027970000|2022-05-31 20:12:50|43.42|41.42|43.36|41.36|43.42|41.42|43.36|41.36|0
1654027980000|2022-05-31 20:13:00|43.29|41.29|43.53|41.53|43.53|41.53|43.29|41.29|0
1654027990000|2022-05-31 20:13:10|43.42|41.42|43.49|41.49|43.49|41.49|43.42|41.42|0
1654028000000|2022-05-31 20:13:20|43.53|41.53|43.42|41.42|43.53|41.53|43.39|41.39|0
1654028010000|2022-05-31 20:13:30|43.49|41.49|43.7|41.7|43.7|41.7|43.49|41.49|0
1654028020000|2022-05-31 20:13:40|43.63|41.63|43.7|41.7|43.77|41.77|43.63|41.63|0
1654028030000|2022-05-31 20:13:50|43.84|41.84|43.98|41.98|43.98|41.98|43.77|41.77|0
1654028040000|2022-05-31 20:14:00|44.09|42.09|44.19|42.19|44.19|42.19|44.09|42.09|0
1654028050000|2022-05-31 20:14:10|44.05|42.05|44.12|42.12|44.12|42.12|44.05|42.05|0
1654028060000|2022-05-31 20:14:20|44.19|42.19|44.44|42.44|44.44|42.44|44.19|42.19|0
1654028070000|2022-05-31 20:14:30|44.47|42.47|44.72|42.72|44.76|42.76|44.47|42.47|0
1654028080000|2022-05-31 20:14:40|44.69|42.69|44.58|42.58|44.69|42.69|44.54|42.54|0
1654028090000|2022-05-31 20:14:50|44.47|42.47|44.26|42.26|44.47|42.47|44.26|42.26|0
1654028110000|2022-05-31 20:15:10|44.32|41.92|44.32|41.92|44.39|41.99|44.32|41.92|0
1654028120000|2022-05-31 20:15:20|44.39|41.99|44.39|41.99|44.46|42.06|44.39|41.99|0
1654028130000|2022-05-31 20:15:30|44.32|41.92|44.32|41.92|44.39|41.99|44.32|41.92|0
1654028140000|2022-05-31 20:15:40|44.39|41.99|44.36|41.96|44.39|41.99|44.32|41.92|0
1654028150000|2022-05-31 20:15:50|44.39|41.99|44.25|41.85|44.39|41.99|44.25|41.85|0
1654028160000|2022-05-31 20:16:00|44.39|41.99|44.46|42.06|44.46|42.06|44.39|41.99|0
1654028170000|2022-05-31 20:16:10|44.67|42.27|44.74|42.34|44.74|42.34|44.67|42.27|0
1654028180000|2022-05-31 20:16:20|44.81|42.41|44.88|42.48|44.88|42.48|44.81|42.41|0
1654028190000|2022-05-31 20:16:30|44.99|42.59|44.74|42.34|44.99|42.59|44.74|42.34|0
1654028200000|2022-05-31 20:16:40|44.71|42.31|44.67|42.27|44.74|42.34|44.67|42.27|0
1654028210000|2022-05-31 20:16:50|44.81|42.41|44.81|42.41|44.81|42.41|44.81|42.41|0
1654028220000|2022-05-31 20:17:00|44.88|42.48|44.88|42.48|44.88|42.48|44.88|42.48|0
1654028230000|2022-05-31 20:17:10|44.67|42.27|44.64|42.24|44.67|42.27|44.64|42.24|0
1654028240000|2022-05-31 20:17:20|44.6|42.2|44.63|42.23|44.63|42.23|44.6|42.2|0
1654028250000|2022-05-31 20:17:30|44.6|42.2|44.6|42.2|44.6|42.2|44.6|42.2|0
1654028260000|2022-05-31 20:17:40|44.67|42.27|44.67|42.27|44.74|42.34|44.67|42.27|0
1654028270000|2022-05-31 20:17:50|44.6|42.2|44.53|42.13|44.6|42.2|44.53|42.13|0
1654028280000|2022-05-31 20:18:00|44.56|42.16|44.53|42.13|44.56|42.16|44.53|42.13|0
1654028290000|2022-05-31 20:18:10|44.24|41.84|44.17|41.77|44.28|41.88|44.17|41.77|0
1654028300000|2022-05-31 20:18:20|44.31|41.91|44.24|41.84|44.31|41.91|44.24|41.84|0
1654028310000|2022-05-31 20:18:30|44.21|41.81|44.38|41.98|44.38|41.98|44.21|41.81|0
1654028320000|2022-05-31 20:18:40|44.31|41.91|44.31|41.91|44.38|41.98|44.31|41.91|0
1654028330000|2022-05-31 20:18:50|44.24|41.84|44.38|41.98|44.38|41.98|44.24|41.84|0
1654028340000|2022-05-31 20:19:00|44.45|42.05|44.42|42.02|44.45|42.05|44.42|42.02|0
1654028350000|2022-05-31 20:19:10|44.38|41.98|44.31|41.91|44.38|41.98|44.31|41.91|0
1654028360000|2022-05-31 20:19:20|44.35|41.95|44.35|41.95|44.35|41.95|44.31|41.91|0
1654028370000|2022-05-31 20:19:30|44.45|42.05|44.38|41.98|44.45|42.05|44.35|41.95|0
1654028380000|2022-05-31 20:19:40|44.24|41.84|44.17|41.77|44.24|41.84|44.17|41.77|0
1654028390000|2022-05-31 20:19:50|44.28|41.88|44.31|41.91|44.31|41.91|44.28|41.88|0
1654028400000|2022-05-31 20:20:00|44.38|41.98|44.38|41.98|44.38|41.98|44.38|41.98|0
1654028410000|2022-05-31 20:20:10|44.31|41.91|44.31|41.91|44.35|41.95|44.31|41.91|0
1654028420000|2022-05-31 20:20:20|44.38|41.98|44.42|42.02|44.42|42.02|44.38|41.98|0
1654028430000|2022-05-31 20:20:30|44.45|42.05|44.52|42.12|44.52|42.12|44.38|41.98|0
1654028440000|2022-05-31 20:20:40|44.45|42.05|44.49|42.09|44.49|42.09|44.38|41.98|0
1654028450000|2022-05-31 20:20:50|44.45|42.05|44.45|42.05|44.45|42.05|44.45|42.05|0
1654028460000|2022-05-31 20:21:00|44.52|42.12|44.45|42.05|44.52|42.12|44.38|41.98|0
1654028470000|2022-05-31 20:21:10|44.42|42.02|44.38|41.98|44.42|42.02|44.38|41.98|0
1654028480000|2022-05-31 20:21:20|44.45|42.05|44.42|42.02|44.45|42.05|44.42|42.02|0
1654028490000|2022-05-31 20:21:30|44.31|41.91|44.24|41.84|44.42|42.02|44.24|41.84|0
1654028500000|2022-05-31 20:21:40|44.31|41.91|44.31|41.91|44.31|41.91|44.24|41.84|0
1654028510000|2022-05-31 20:21:50|44.38|41.98|44.24|41.84|44.38|41.98|44.24|41.84|0
1654028520000|2022-05-31 20:22:00|44.45|42.05|44.31|41.91|44.45|42.05|44.31|41.91|0
1654028530000|2022-05-31 20:22:10|44.27|41.87|44.24|41.84|44.31|41.91|44.24|41.84|0
1654028540000|2022-05-31 20:22:20|44.17|41.77|44.24|41.84|44.24|41.84|44.1|41.7|0
1654028560000|2022-05-31 20:22:40|44.17|41.77|44.17|41.77|44.17|41.77|44.17|41.77|0
1654028570000|2022-05-31 20:22:50|44.1|41.7|44.1|41.7|44.1|41.7|44.1|41.7|0
1654028580000|2022-05-31 20:23:00|44.17|41.77|44.13|41.73|44.17|41.77|44.1|41.7|0
1654028590000|2022-05-31 20:23:10|44.17|41.77|44.1|41.7|44.2|41.8|44.1|41.7|0
1654028600000|2022-05-31 20:23:20|44.17|41.77|44.2|41.8|44.2|41.8|44.17|41.77|0
1654028610000|2022-05-31 20:23:30|44.1|41.7|44.1|41.7|44.1|41.7|44.1|41.7|0
1654028620000|2022-05-31 20:23:40|44.24|41.84|44.09|41.69|44.27|41.87|44.09|41.69|0
1654028630000|2022-05-31 20:23:50|44.16|41.76|44.23|41.83|44.23|41.83|44.16|41.76|0
1654028660000|2022-05-31 20:24:20|44.3|41.9|44.23|41.83|44.3|41.9|44.23|41.83|0
1654028670000|2022-05-31 20:24:30|44.3|41.9|44.27|41.87|44.3|41.9|44.27|41.87|0
1654028680000|2022-05-31 20:24:40|44.23|41.83|44.2|41.8|44.23|41.83|44.16|41.76|0
1654028690000|2022-05-31 20:24:50|44.23|41.83|44.06|41.66|44.23|41.83|44.06|41.66|0
1654028700000|2022-05-31 20:25:00|44.02|41.62|43.95|41.55|44.02|41.62|43.95|41.55|0
1654028710000|2022-05-31 20:25:10|43.92|41.52|44.13|41.73|44.13|41.73|43.92|41.52|0
1654028720000|2022-05-31 20:25:20|44.09|41.69|44.37|41.97|44.37|41.97|44.09|41.69|0
1654028730000|2022-05-31 20:25:30|44.44|42.04|44.37|41.97|44.44|42.04|44.37|41.97|0
1654028740000|2022-05-31 20:25:40|44.44|42.04|44.44|42.04|44.44|42.04|44.44|42.04|0
1654028750000|2022-05-31 20:25:50|44.48|42.08|44.48|42.08|44.48|42.08|44.44|42.04|0
1654028760000|2022-05-31 20:26:00|44.58|42.18|44.65|42.25|44.65|42.25|44.58|42.18|0
1654028770000|2022-05-31 20:26:10|44.58|42.18|44.65|42.25|44.65|42.25|44.58|42.18|0
1654028780000|2022-05-31 20:26:20|44.8|42.4|44.87|42.47|44.87|42.47|44.8|42.4|0
1654028790000|2022-05-31 20:26:30|44.8|42.4|44.83|42.43|44.83|42.43|44.8|42.4|0
1654028800000|2022-05-31 20:26:40|44.8|42.4|44.94|42.54|44.94|42.54|44.8|42.4|0
1654028810000|2022-05-31 20:26:50|45.01|42.61|45.04|42.64|45.08|42.68|45.01|42.61|0
1654028820000|2022-05-31 20:27:00|45.08|42.68|45.08|42.68|45.15|42.75|45.08|42.68|0
1654028830000|2022-05-31 20:27:10|45.15|42.75|45.04|42.64|45.15|42.75|45.01|42.61|0
1654028840000|2022-05-31 20:27:20|45.01|42.61|45.01|42.61|45.01|42.61|45.01|42.61|0
1654028850000|2022-05-31 20:27:30|44.94|42.54|44.79|42.39|44.94|42.54|44.72|42.32|0
1654028860000|2022-05-31 20:27:40|44.72|42.32|44.72|42.32|44.72|42.32|44.69|42.29|0
1654028870000|2022-05-31 20:27:50|44.79|42.39|44.65|42.25|44.79|42.39|44.65|42.25|0
1654028880000|2022-05-31 20:28:00|44.69|42.29|44.65|42.25|44.69|42.29|44.65|42.25|0
1654028890000|2022-05-31 20:28:10|44.62|42.22|44.62|42.22|44.62|42.22|44.62|42.22|0
1654028900000|2022-05-31 20:28:20|44.58|42.18|44.58|42.18|44.58|42.18|44.58|42.18|0
1654028910000|2022-05-31 20:28:30|44.51|42.11|44.51|42.11|44.51|42.11|44.51|42.11|0
1654028920000|2022-05-31 20:28:40|44.58|42.18|44.51|42.11|44.65|42.25|44.51|42.11|0
1654028930000|2022-05-31 20:28:50|44.37|41.97|44.37|41.97|44.44|42.04|44.3|41.9|0
1654028940000|2022-05-31 20:29:00|44.3|41.9|44.3|41.9|44.3|41.9|44.3|41.9|0
1654028950000|2022-05-31 20:29:10|44.16|41.76|44.12|41.72|44.16|41.76|44.12|41.72|0
1654028960000|2022-05-31 20:29:20|44.09|41.69|44.16|41.76|44.16|41.76|44.09|41.69|0
1654028970000|2022-05-31 20:29:30|44.23|41.83|44.23|41.83|44.23|41.83|44.23|41.83|0
1654028980000|2022-05-31 20:29:40|44.16|41.76|44.15|41.75|44.19|41.79|44.15|41.75|0
1654028990000|2022-05-31 20:29:50|43.94|41.54|43.8|41.4|43.94|41.54|43.8|41.4|0
1654029000000|2022-05-31 20:30:00|43.74|41.34|44.01|41.61|44.01|41.61|43.74|41.34|0
1654029010000|2022-05-31 20:30:10|43.98|41.58|43.94|41.54|43.98|41.58|43.91|41.51|0
1654029020000|2022-05-31 20:30:20|43.87|41.47|43.84|41.44|43.87|41.47|43.84|41.44|0
1654029030000|2022-05-31 20:30:30|43.94|41.54|44.08|41.68|44.08|41.68|43.91|41.51|0
1654029040000|2022-05-31 20:30:40|44.15|41.75|44.19|41.79|44.19|41.79|44.08|41.68|0
1654029050000|2022-05-31 20:30:50|44.12|41.72|44.08|41.68|44.12|41.72|44.08|41.68|0
1654029060000|2022-05-31 20:31:00|44.01|41.61|44.05|41.65|44.05|41.65|44.01|41.61|0
1654029070000|2022-05-31 20:31:10|44.01|41.61|44.01|41.61|44.01|41.61|44.01|41.61|0
1654029080000|2022-05-31 20:31:20|44.05|41.65|44.15|41.75|44.15|41.75|44.05|41.65|0
1654029090000|2022-05-31 20:31:30|44.12|41.72|44.12|41.72|44.12|41.72|44.12|41.72|0
1654029100000|2022-05-31 20:31:40|44.01|41.61|44.08|41.68|44.08|41.68|43.98|41.58|0
1654029110000|2022-05-31 20:31:50|43.98|41.58|44.01|41.61|44.01|41.61|43.98|41.58|0
1654029120000|2022-05-31 20:32:00|44.12|41.72|44.36|41.96|44.36|41.96|44.12|41.72|0
1654029130000|2022-05-31 20:32:10|44.22|41.82|44.22|41.82|44.22|41.82|44.22|41.82|0
1654029140000|2022-05-31 20:32:20|44.26|41.86|44.26|41.86|44.26|41.86|44.26|41.86|0
1654029150000|2022-05-31 20:32:30|44.22|41.82|44.22|41.82|44.22|41.82|44.22|41.82|0
1654029160000|2022-05-31 20:32:40|44.26|41.86|44.29|41.89|44.29|41.89|44.26|41.86|0
1654029170000|2022-05-31 20:32:50|44.22|41.82|44.26|41.86|44.26|41.86|44.22|41.82|0
1654029180000|2022-05-31 20:33:00|44.22|41.82|44.15|41.75|44.22|41.82|44.08|41.68|0
1654029190000|2022-05-31 20:33:10|44.08|41.68|44.19|41.79|44.22|41.82|44.08|41.68|0
1654029200000|2022-05-31 20:33:20|44.22|41.82|44.15|41.75|44.22|41.82|44.15|41.75|0
1654029210000|2022-05-31 20:33:30|44.29|41.89|44.29|41.89|44.29|41.89|44.29|41.89|0
1654029220000|2022-05-31 20:33:40|44.22|41.82|44.29|41.89|44.29|41.89|44.22|41.82|0
1654029230000|2022-05-31 20:33:50|44.36|41.96|44.36|41.96|44.36|41.96|44.36|41.96|0
1654029240000|2022-05-31 20:34:00|44.29|41.89|44.29|41.89|44.32|41.92|44.29|41.89|0
1654029250000|2022-05-31 20:34:10|44.36|41.96|44.43|42.03|44.43|42.03|44.36|41.96|0
1654029260000|2022-05-31 20:34:20|44.5|42.1|44.29|41.89|44.5|42.1|44.29|41.89|0
1654029270000|2022-05-31 20:34:30|44.32|41.92|44.29|41.89|44.32|41.92|44.29|41.89|0
1654029280000|2022-05-31 20:34:40|44.36|41.96|44.22|41.82|44.36|41.96|44.22|41.82|0
1654029290000|2022-05-31 20:34:50|44.15|41.75|44.15|41.75|44.15|41.75|44.15|41.75|0
1654029300000|2022-05-31 20:35:00|44.22|41.82|44.18|41.78|44.22|41.82|44.18|41.78|0
1654029310000|2022-05-31 20:35:10|44.22|41.82|44.22|41.82|44.22|41.82|44.22|41.82|0
1654029340000|2022-05-31 20:35:40|44.07|41.67|44.04|41.64|44.07|41.67|44.04|41.64|0
1654029350000|2022-05-31 20:35:50|44|41.6|44.36|41.96|44.36|41.96|44|41.6|0
1654029360000|2022-05-31 20:36:00|44.28|41.88|44.36|41.96|44.36|41.96|44.28|41.88|0
1654029370000|2022-05-31 20:36:10|44.28|41.88|44.18|41.78|44.28|41.88|44.18|41.78|0
1654029380000|2022-05-31 20:36:20|44.21|41.81|44.07|41.67|44.21|41.81|44.07|41.67|0
1654029390000|2022-05-31 20:36:30|44|41.6|44|41.6|44|41.6|44|41.6|0
1654029400000|2022-05-31 20:36:40|43.93|41.53|43.93|41.53|43.93|41.53|43.93|41.53|0
1654029420000|2022-05-31 20:37:00|43.86|41.46|43.86|41.46|43.86|41.46|43.86|41.46|0
1654029430000|2022-05-31 20:37:10|44.07|41.67|44.07|41.67|44.07|41.67|44.07|41.67|0
1654029440000|2022-05-31 20:37:20|44.04|41.64|44.04|41.64|44.04|41.64|44.04|41.64|0
1654029450000|2022-05-31 20:37:30|44.11|41.71|44.07|41.67|44.18|41.78|44.07|41.67|0
1654029460000|2022-05-31 20:37:40|44.14|41.74|44.14|41.74|44.14|41.74|44.14|41.74|0
1654029470000|2022-05-31 20:37:50|44.07|41.67|44.21|41.81|44.21|41.81|44.07|41.67|0
1654029480000|2022-05-31 20:38:00|44.14|41.74|44.11|41.71|44.14|41.74|44.07|41.67|0
1654029490000|2022-05-31 20:38:10|44.07|41.67|44.07|41.67|44.07|41.67|44.07|41.67|0
1654029500000|2022-05-31 20:38:20|44.04|41.64|44.07|41.67|44.07|41.67|44|41.6|0
1654029530000|2022-05-31 20:38:50|44|41.6|44|41.6|44|41.6|44|41.6|0
1654029540000|2022-05-31 20:39:00|43.93|41.53|43.93|41.53|43.93|41.53|43.93|41.53|0
1654029560000|2022-05-31 20:39:20|43.86|41.46|43.86|41.46|43.93|41.53|43.86|41.46|0
1654029570000|2022-05-31 20:39:30|43.93|41.53|43.86|41.46|43.93|41.53|43.86|41.46|0
1654029580000|2022-05-31 20:39:40|43.93|41.53|43.93|41.53|43.96|41.56|43.93|41.53|0
1654029590000|2022-05-31 20:39:50|43.86|41.46|43.86|41.46|43.86|41.46|43.86|41.46|0
1654029610000|2022-05-31 20:40:10|43.93|41.53|44|41.6|44|41.6|43.93|41.53|0
1654029620000|2022-05-31 20:40:20|43.93|41.53|43.93|41.53|43.93|41.53|43.93|41.53|0
1654029630000|2022-05-31 20:40:30|43.86|41.46|43.86|41.46|43.86|41.46|43.79|41.39|0
1654029650000|2022-05-31 20:40:50|43.72|41.32|43.72|41.32|43.72|41.32|43.72|41.32|0
1654029680000|2022-05-31 20:41:20|43.65|41.25|43.65|41.25|43.72|41.32|43.65|41.25|0
1654029690000|2022-05-31 20:41:30|43.72|41.32|43.72|41.32|43.72|41.32|43.72|41.32|0
1654029700000|2022-05-31 20:41:40|43.65|41.25|43.65|41.25|43.68|41.28|43.65|41.25|0
1654029710000|2022-05-31 20:41:50|43.68|41.28|43.72|41.32|43.72|41.32|43.68|41.28|0
1654029720000|2022-05-31 20:42:00|43.68|41.28|43.65|41.25|43.68|41.28|43.65|41.25|0
1654029730000|2022-05-31 20:42:10|43.71|41.31|43.71|41.31|43.71|41.31|43.71|41.31|0
1654029740000|2022-05-31 20:42:20|43.68|41.28|43.68|41.28|43.68|41.28|43.68|41.28|0
1654029750000|2022-05-31 20:42:30|43.71|41.31|43.78|41.38|43.78|41.38|43.71|41.31|0
1654029760000|2022-05-31 20:42:40|43.75|41.35|43.78|41.38|43.78|41.38|43.75|41.35|0
1654029780000|2022-05-31 20:43:00|43.71|41.31|43.78|41.38|43.78|41.38|43.71|41.31|0
1654029790000|2022-05-31 20:43:10|43.85|41.45|43.82|41.42|43.85|41.45|43.82|41.42|0
1654029800000|2022-05-31 20:43:20|43.68|41.28|43.64|41.24|43.68|41.28|43.64|41.24|0
1654029810000|2022-05-31 20:43:30|43.68|41.28|43.68|41.28|43.68|41.28|43.68|41.28|0
1654029830000|2022-05-31 20:43:50|43.71|41.31|43.64|41.24|43.71|41.31|43.64|41.24|0
1654029840000|2022-05-31 20:44:00|43.54|41.14|43.57|41.17|43.57|41.17|43.5|41.1|0
1654029850000|2022-05-31 20:44:10|43.64|41.24|43.78|41.38|43.85|41.45|43.64|41.24|0
1654029900000|2022-05-31 20:45:00|43.64|41.24|43.54|41.14|43.64|41.24|43.54|41.14|0
1654029910000|2022-05-31 20:45:10|43.5|41.1|43.64|41.24|43.64|41.24|43.5|41.1|0
1654029920000|2022-05-31 20:45:20|43.71|41.31|43.71|41.31|43.71|41.31|43.71|41.31|0
1654029950000|2022-05-31 20:45:50|43.78|41.38|43.99|41.59|43.99|41.59|43.78|41.38|0
1654029960000|2022-05-31 20:46:00|43.92|41.52|43.85|41.45|43.99|41.59|43.85|41.45|0
1654029970000|2022-05-31 20:46:10|43.78|41.38|43.81|41.41|43.81|41.41|43.78|41.38|0
1654029980000|2022-05-31 20:46:20|43.85|41.45|43.85|41.45|43.95|41.55|43.85|41.45|0
1654029990000|2022-05-31 20:46:30|43.92|41.52|43.99|41.59|43.99|41.59|43.92|41.52|0
1654030010000|2022-05-31 20:46:50|43.92|41.52|43.99|41.59|43.99|41.59|43.92|41.52|0
1654030020000|2022-05-31 20:47:00|44.02|41.62|44.02|41.62|44.02|41.62|43.99|41.59|0
1654030030000|2022-05-31 20:47:10|43.99|41.59|44.02|41.62|44.06|41.66|43.99|41.59|0
1654030040000|2022-05-31 20:47:20|44.06|41.66|44.06|41.66|44.06|41.66|44.06|41.66|0
1654030050000|2022-05-31 20:47:30|44.05|41.65|44.02|41.62|44.05|41.65|44.02|41.62|0
1654030060000|2022-05-31 20:47:40|43.98|41.58|44.12|41.72|44.12|41.72|43.98|41.58|0
1654030070000|2022-05-31 20:47:50|44.05|41.65|44.05|41.65|44.05|41.65|44.02|41.62|0
1654030080000|2022-05-31 20:48:00|43.98|41.58|44.02|41.62|44.02|41.62|43.98|41.58|0
1654030090000|2022-05-31 20:48:10|43.98|41.58|43.98|41.58|43.98|41.58|43.98|41.58|0
1654030100000|2022-05-31 20:48:20|43.95|41.55|43.91|41.51|43.95|41.55|43.91|41.51|0
1654030130000|2022-05-31 20:48:50|43.88|41.48|43.77|41.37|43.88|41.48|43.77|41.37|0
1654030140000|2022-05-31 20:49:00|43.63|41.23|43.63|41.23|43.7|41.3|43.63|41.23|0
1654030150000|2022-05-31 20:49:10|43.56|41.16|43.49|41.09|43.56|41.16|43.49|41.09|0
1654030160000|2022-05-31 20:49:20|43.42|41.02|43.36|40.96|43.42|41.02|43.36|40.96|0
1654030170000|2022-05-31 20:49:30|43.39|40.99|43.46|41.06|43.46|41.06|43.36|40.96|0
1654030180000|2022-05-31 20:49:40|43.49|41.09|43.49|41.09|43.49|41.09|43.49|41.09|0
1654030190000|2022-05-31 20:49:50|43.42|41.02|43.35|40.95|43.42|41.02|43.35|40.95|0
1654030200000|2022-05-31 20:50:00|43.42|41.02|43.35|40.95|43.42|41.02|43.35|40.95|0
1654030210000|2022-05-31 20:50:10|43.42|41.02|43.35|40.95|43.42|41.02|43.35|40.95|0
1654030220000|2022-05-31 20:50:20|43.28|40.88|43.35|40.95|43.35|40.95|43.28|40.88|0
1654030230000|2022-05-31 20:50:30|43.28|40.88|43.22|40.82|43.28|40.88|43.22|40.82|0
1654030240000|2022-05-31 20:50:40|43.15|40.75|43.15|40.75|43.15|40.75|43.15|40.75|0
1654030250000|2022-05-31 20:50:50|43.22|40.82|43.21|40.81|43.22|40.82|43.21|40.81|0
1654030260000|2022-05-31 20:51:00|43.28|40.88|43.08|40.68|43.28|40.88|43.08|40.68|0
1654030270000|2022-05-31 20:51:10|43.15|40.75|43.08|40.68|43.15|40.75|43.08|40.68|0
1654030280000|2022-05-31 20:51:20|43.15|40.75|43.08|40.68|43.15|40.75|43.08|40.68|0
1654030290000|2022-05-31 20:51:30|43.15|40.75|43.08|40.68|43.15|40.75|43.08|40.68|0
1654030300000|2022-05-31 20:51:40|43.01|40.61|43.08|40.68|43.08|40.68|43.01|40.61|0
1654030330000|2022-05-31 20:52:10|43.07|40.67|43.01|40.61|43.07|40.67|43.01|40.61|0
1654030340000|2022-05-31 20:52:20|43.07|40.67|43.01|40.61|43.07|40.67|43.01|40.61|0
1654030370000|2022-05-31 20:52:50|43.07|40.67|43.28|40.88|43.28|40.88|43.07|40.67|0
1654030380000|2022-05-31 20:53:00|43.35|40.95|43.35|40.95|43.35|40.95|43.35|40.95|0
1654030390000|2022-05-31 20:53:10|43.28|40.88|43.28|40.88|43.28|40.88|43.28|40.88|0
1654030400000|2022-05-31 20:53:20|43.21|40.81|43.14|40.74|43.21|40.81|43.14|40.74|0
1654030410000|2022-05-31 20:53:30|43.35|40.95|43.35|40.95|43.42|41.02|43.35|40.95|0
1654030420000|2022-05-31 20:53:40|43.38|40.98|43.42|41.02|43.42|41.02|43.38|40.98|0
1654030430000|2022-05-31 20:53:50|43.35|40.95|43.42|41.02|43.42|41.02|43.35|40.95|0
1654030440000|2022-05-31 20:54:00|43.35|40.95|43.35|40.95|43.35|40.95|43.35|40.95|0
1654030450000|2022-05-31 20:54:10|43.28|40.88|43.35|40.95|43.42|41.02|43.28|40.88|0
1654030460000|2022-05-31 20:54:20|43.42|41.02|43.38|40.98|43.42|41.02|43.38|40.98|0
1654030470000|2022-05-31 20:54:30|43.42|41.02|43.42|41.02|43.45|41.05|43.42|41.02|0
1654030480000|2022-05-31 20:54:40|43.35|40.95|43.35|40.95|43.35|40.95|43.35|40.95|0
1654030500000|2022-05-31 20:55:00|43.42|41.02|43.42|41.02|43.42|41.02|43.28|40.88|0
1654030510000|2022-05-31 20:55:10|43.35|40.95|43.35|40.95|43.35|40.95|43.35|40.95|0
1654030520000|2022-05-31 20:55:20|43.28|40.88|43.28|40.88|43.28|40.88|43.28|40.88|0
1654030530000|2022-05-31 20:55:30|43.35|40.95|43.35|40.95|43.35|40.95|43.35|40.95|0
1654030540000|2022-05-31 20:55:40|43.28|40.88|43.38|40.98|43.41|41.01|43.28|40.88|0
1654030550000|2022-05-31 20:55:50|43.41|41.01|43.34|40.94|43.41|41.01|43.34|40.94|0
1654030560000|2022-05-31 20:56:00|43.41|41.01|43.41|41.01|43.41|41.01|43.41|41.01|0
1654030570000|2022-05-31 20:56:10|43.45|41.05|43.41|41.01|43.45|41.05|43.41|41.01|0
1654030600000|2022-05-31 20:56:40|43.48|41.08|43.62|41.22|43.62|41.22|43.48|41.08|0
1654030610000|2022-05-31 20:56:50|43.69|41.29|43.69|41.29|43.76|41.36|43.69|41.29|0
1654030620000|2022-05-31 20:57:00|43.55|41.15|43.45|41.05|43.55|41.15|43.41|41.01|0
1654030630000|2022-05-31 20:57:10|43.41|41.01|43.41|41.01|43.45|41.05|43.41|41.01|0
1654030640000|2022-05-31 20:57:20|43.45|41.05|43.45|41.05|43.45|41.05|43.45|41.05|0
1654030650000|2022-05-31 20:57:30|43.48|41.08|43.76|41.36|43.76|41.36|43.48|41.08|0
1654030660000|2022-05-31 20:57:40|43.62|41.22|43.62|41.22|43.62|41.22|43.62|41.22|0
1654030670000|2022-05-31 20:57:50|43.65|41.25|43.65|41.25|43.65|41.25|43.65|41.25|0
1654030680000|2022-05-31 20:58:00|43.69|41.29|43.55|41.15|43.69|41.29|43.55|41.15|0
1654030690000|2022-05-31 20:58:10|43.48|41.08|43.38|40.98|43.48|41.08|43.38|40.98|0
1654030700000|2022-05-31 20:58:20|43.34|40.94|43.48|41.08|43.48|41.08|43.34|40.94|0
1654030710000|2022-05-31 20:58:30|43.34|40.94|43.38|40.98|43.38|40.98|43.34|40.94|0
1654030720000|2022-05-31 20:58:40|43.41|41.01|43.48|41.08|43.48|41.08|43.41|41.01|0
1654030730000|2022-05-31 20:58:50|43.41|41.01|43.48|41.08|43.48|41.08|43.41|41.01|0
1654030740000|2022-05-31 20:59:00|43.51|41.11|43.48|41.08|43.51|41.11|43.48|41.08|0
1654030750000|2022-05-31 20:59:10|43.55|41.15|43.55|41.15|43.55|41.15|43.55|41.15|0
1654030760000|2022-05-31 20:59:20|43.62|41.22|43.65|41.25|43.65|41.25|43.62|41.22|0
1654030770000|2022-05-31 20:59:30|43.69|41.29|43.55|41.15|43.69|41.29|43.55|41.15|0
1654030780000|2022-05-31 20:59:40|43.65|41.25|43.62|41.22|43.65|41.25|43.62|41.22|0
1654030790000|2022-05-31 20:59:50|43.58|41.18|43.44|41.04|43.65|41.25|43.44|41.04|0
1654030800000|2022-05-31 21:00:00|43.58|41.18|43.61|41.21|43.61|41.21|43.58|41.18|0
1654030830000|2022-05-31 21:00:30|43.58|41.18|43.58|41.18|43.58|41.18|43.58|41.18|0
1654030840000|2022-05-31 21:00:40|43.61|41.21|43.61|41.21|43.61|41.21|43.61|41.21|0
1654030870000|2022-05-31 21:01:10|43.59|41.19|43.59|41.19|43.59|41.19|43.59|41.19|0
1654030880000|2022-05-31 21:01:20|43.6|41.2|43.68|41.28|43.68|41.28|43.57|41.17|0
1654030890000|2022-05-31 21:01:30|43.69|41.29|43.69|41.29|43.69|41.29|43.69|41.29|0
1654030900000|2022-05-31 21:01:40|43.68|41.28|43.68|41.28|43.68|41.28|43.68|41.28|0
1654030930000|2022-05-31 21:02:10|43.7|41.3|43.63|41.23|43.7|41.3|43.63|41.23|0
1654030960000|2022-05-31 21:02:40|43.6|41.2|43.6|41.2|43.6|41.2|43.6|41.2|0
1654031030000|2022-05-31 21:03:50|43.59|41.19|43.65|41.25|43.65|41.25|43.59|41.19|0
1654031040000|2022-05-31 21:04:00|43.58|41.18|43.58|41.18|43.58|41.18|43.58|41.18|0
1654031210000|2022-05-31 21:06:50|43.56|41.16|43.56|41.16|43.56|41.16|43.56|41.16|0
1654031220000|2022-05-31 21:07:00|43.55|41.15|43.55|41.15|43.55|41.15|43.55|41.15|0
1654031230000|2022-05-31 21:07:10|43.54|41.14|43.54|41.14|43.54|41.14|43.54|41.14|0
1654031260000|2022-05-31 21:07:40|43.56|41.16|43.56|41.16|43.56|41.16|43.56|41.16|0
1654031350000|2022-05-31 21:09:10|43.64|41.24|43.64|41.24|43.64|41.24|43.64|41.24|0
1654031360000|2022-05-31 21:09:20|43.66|41.26|43.66|41.26|43.66|41.26|43.66|41.26|0
1654031370000|2022-05-31 21:09:30|43.71|41.31|43.71|41.31|43.71|41.31|43.71|41.31|0
1654031390000|2022-05-31 21:09:50|43.74|41.34|43.74|41.34|43.74|41.34|43.74|41.34|0
1654031400000|2022-05-31 21:10:00|43.71|41.31|43.71|41.31|43.71|41.31|43.71|41.31|0
1654031430000|2022-05-31 21:10:30|43.64|41.24|43.59|41.19|43.64|41.24|43.59|41.19|0
1654031440000|2022-05-31 21:10:40|43.58|41.18|43.58|41.18|43.58|41.18|43.58|41.18|0
1654031500000|2022-05-31 21:11:40|43.56|41.16|43.56|41.16|43.56|41.16|43.56|41.16|0
1654031550000|2022-05-31 21:12:30|43.59|41.19|43.59|41.19|43.59|41.19|43.59|41.19|0
1654031560000|2022-05-31 21:12:40|43.61|41.21|43.56|41.16|43.61|41.21|43.56|41.16|0
1654031570000|2022-05-31 21:12:50|43.55|41.15|43.59|41.19|43.59|41.19|43.55|41.15|0
1654031580000|2022-05-31 21:13:00|43.6|41.2|43.9|41.5|43.9|41.5|43.6|41.2|0
1654031590000|2022-05-31 21:13:10|43.91|41.51|43.91|41.51|43.91|41.51|43.91|41.51|0
1654031600000|2022-05-31 21:13:20|43.94|41.54|43.94|41.54|43.94|41.54|43.94|41.54|0
1654031610000|2022-05-31 21:13:30|43.85|41.45|43.79|41.39|43.85|41.45|43.79|41.39|0
1654031620000|2022-05-31 21:13:40|43.69|41.29|43.64|41.24|43.69|41.29|43.64|41.24|0
1654031640000|2022-05-31 21:14:00|43.68|41.28|43.68|41.28|43.68|41.28|43.68|41.28|0
1654031730000|2022-05-31 21:15:30|43.64|41.24|43.64|41.24|43.64|41.24|43.64|41.24|0
1654031750000|2022-05-31 21:15:50|43.63|41.23|43.63|41.23|43.63|41.23|43.63|41.23|0
1654031790000|2022-05-31 21:16:30|43.72|41.32|43.63|41.23|43.72|41.32|43.63|41.23|0
1654031800000|2022-05-31 21:16:40|43.75|41.35|43.76|41.36|43.76|41.36|43.75|41.35|0
1654031810000|2022-05-31 21:16:50|43.72|41.32|43.72|41.32|43.72|41.32|43.72|41.32|0
1654031920000|2022-05-31 21:18:40|43.63|41.23|43.53|41.13|43.63|41.23|43.53|41.13|0
1654031930000|2022-05-31 21:18:50|43.63|41.23|43.63|41.23|43.63|41.23|43.63|41.23|0
1654031940000|2022-05-31 21:19:00|43.65|41.25|43.65|41.25|43.65|41.25|43.6|41.2|0
1654031950000|2022-05-31 21:19:10|43.63|41.23|43.65|41.25|43.65|41.25|43.63|41.23|0
1654032020000|2022-05-31 21:20:20|43.67|41.27|43.67|41.27|43.67|41.27|43.67|41.27|0
1654032080000|2022-05-31 21:21:20|43.7|41.3|43.7|41.3|43.7|41.3|43.7|41.3|0
1654032090000|2022-05-31 21:21:30|43.69|41.29|43.69|41.29|43.69|41.29|43.69|41.29|0
1654032160000|2022-05-31 21:22:40|43.71|41.31|43.71|41.31|43.71|41.31|43.71|41.31|0
1654032170000|2022-05-31 21:22:50|43.69|41.29|43.69|41.29|43.69|41.29|43.69|41.29|0
1654032200000|2022-05-31 21:23:20|43.68|41.28|43.68|41.28|43.68|41.28|43.68|41.28|0
1654032210000|2022-05-31 21:23:30|43.69|41.29|43.69|41.29|43.69|41.29|43.69|41.29|0
1654032240000|2022-05-31 21:24:00|43.72|41.32|43.72|41.32|43.72|41.32|43.72|41.32|0
1654032260000|2022-05-31 21:24:20|43.69|41.29|43.69|41.29|43.69|41.29|43.69|41.29|0
1654032300000|2022-05-31 21:25:00|43.66|41.26|43.61|41.21|43.66|41.26|43.61|41.21|0
1654032310000|2022-05-31 21:25:10|43.69|41.29|43.71|41.31|43.71|41.31|43.69|41.29|0
1654032320000|2022-05-31 21:25:20|43.69|41.29|43.7|41.3|43.7|41.3|43.69|41.29|0
1654032340000|2022-05-31 21:25:40|43.58|41.18|43.63|41.23|43.63|41.23|43.58|41.18|0
1654032350000|2022-05-31 21:25:50|43.62|41.22|43.63|41.23|43.63|41.23|43.62|41.22|0
1654032360000|2022-05-31 21:26:00|43.66|41.26|43.66|41.26|43.66|41.26|43.63|41.23|0
1654032370000|2022-05-31 21:26:10|43.67|41.27|43.63|41.23|43.67|41.27|43.63|41.23|0
1654032380000|2022-05-31 21:26:20|43.67|41.27|43.63|41.23|43.67|41.27|43.61|41.21|0
1654032390000|2022-05-31 21:26:30|43.64|41.24|43.63|41.23|43.64|41.24|43.63|41.23|0
1654032430000|2022-05-31 21:27:10|43.61|41.21|43.61|41.21|43.61|41.21|43.61|41.21|0
1654032460000|2022-05-31 21:27:40|43.57|41.17|43.57|41.17|43.57|41.17|43.57|41.17|0
1654032470000|2022-05-31 21:27:50|43.61|41.21|43.55|41.15|43.61|41.21|43.55|41.15|0
1654032480000|2022-05-31 21:28:00|43.56|41.16|43.56|41.16|43.56|41.16|43.56|41.16|0
1654032510000|2022-05-31 21:28:30|43.58|41.18|43.58|41.18|43.58|41.18|43.58|41.18|0
1654032520000|2022-05-31 21:28:40|43.55|41.15|43.55|41.15|43.55|41.15|43.55|41.15|0
1654032540000|2022-05-31 21:29:00|43.53|41.13|43.53|41.13|43.53|41.13|43.53|41.13|0
1654032550000|2022-05-31 21:29:10|43.49|41.09|43.52|41.12|43.52|41.12|43.49|41.09|0
1654032570000|2022-05-31 21:29:30|43.49|41.09|43.5|41.1|43.5|41.1|43.49|41.09|0
1654032590000|2022-05-31 21:29:50|43.51|41.11|43.51|41.11|43.51|41.11|43.51|41.11|0
1654032650000|2022-05-31 21:30:50|43.44|41.04|43.44|41.04|43.44|41.04|43.44|41.04|0
1654032690000|2022-05-31 21:31:30|43.43|41.03|43.43|41.03|43.43|41.03|43.43|41.03|0
1654032700000|2022-05-31 21:31:40|43.4|41|43.4|41|43.4|41|43.4|41|0
1654032710000|2022-05-31 21:31:50|43.38|40.98|43.4|41|43.4|41|43.38|40.98|0
1654032730000|2022-05-31 21:32:10|43.31|40.91|43.36|40.96|43.36|40.96|43.31|40.91|0
1654032750000|2022-05-31 21:32:30|43.34|40.94|43.34|40.94|43.34|40.94|43.34|40.94|0
1654032760000|2022-05-31 21:32:40|43.36|40.96|43.37|40.97|43.37|40.97|43.36|40.96|0
1654032790000|2022-05-31 21:33:10|43.38|40.98|43.38|40.98|43.38|40.98|43.38|40.98|0
1654032830000|2022-05-31 21:33:50|43.31|40.91|43.31|40.91|43.31|40.91|43.31|40.91|0
1654032910000|2022-05-31 21:35:10|43.29|40.89|43.29|40.89|43.29|40.89|43.29|40.89|0
1654032920000|2022-05-31 21:35:20|43.31|40.91|43.31|40.91|43.31|40.91|43.31|40.91|0
1654032930000|2022-05-31 21:35:30|43.28|40.88|43.28|40.88|43.28|40.88|43.28|40.88|0
1654032940000|2022-05-31 21:35:40|43.29|40.89|43.29|40.89|43.29|40.89|43.29|40.89|0
1654032950000|2022-05-31 21:35:50|43.3|40.9|43.29|40.89|43.3|40.9|43.29|40.89|0
1654032960000|2022-05-31 21:36:00|43.27|40.87|43.27|40.87|43.27|40.87|43.27|40.87|0
1654032990000|2022-05-31 21:36:30|43.26|40.86|43.28|40.88|43.28|40.88|43.26|40.86|0
1654033000000|2022-05-31 21:36:40|43.25|40.85|43.28|40.88|43.28|40.88|43.25|40.85|0
1654033020000|2022-05-31 21:37:00|43.25|40.85|43.21|40.81|43.25|40.85|43.21|40.81|0
1654033080000|2022-05-31 21:38:00|43.19|40.79|43.19|40.79|43.19|40.79|43.19|40.79|0
1654033120000|2022-05-31 21:38:40|43.2|40.8|43.2|40.8|43.2|40.8|43.2|40.8|0
1654033260000|2022-05-31 21:41:00|43.3|40.9|43.33|40.93|43.33|40.93|43.3|40.9|0
1654033270000|2022-05-31 21:41:10|43.36|40.96|43.36|40.96|43.36|40.96|43.36|40.96|0
1654033310000|2022-05-31 21:41:50|43.41|41.01|43.41|41.01|43.41|41.01|43.41|41.01|0
1654033500000|2022-05-31 21:45:00|43.4|41|43.39|40.99|43.4|41|43.39|40.99|0
1654033520000|2022-05-31 21:45:20|43.38|40.98|43.38|40.98|43.38|40.98|43.38|40.98|0
1654033530000|2022-05-31 21:45:30|43.37|40.97|43.37|40.97|43.37|40.97|43.37|40.97|0
1654033540000|2022-05-31 21:45:40|43.36|40.96|43.36|40.96|43.36|40.96|43.36|40.96|0
1654033550000|2022-05-31 21:45:50|43.4|41|43.4|41|43.4|41|43.4|41|0
1654033580000|2022-05-31 21:46:20|43.39|40.99|43.39|40.99|43.39|40.99|43.39|40.99|0
1654033600000|2022-05-31 21:46:40|43.38|40.98|43.38|40.98|43.38|40.98|43.38|40.98|0
1654033620000|2022-05-31 21:47:00|43.39|40.99|43.4|41|43.4|41|43.39|40.99|0
1654033660000|2022-05-31 21:47:40|43.39|40.99|43.39|40.99|43.39|40.99|43.39|40.99|0
1654033670000|2022-05-31 21:47:50|43.4|41|43.4|41|43.4|41|43.4|41|0
1654033690000|2022-05-31 21:48:10|43.41|41.01|43.41|41.01|43.41|41.01|43.41|41.01|0
1654033720000|2022-05-31 21:48:40|43.45|41.05|43.45|41.05|43.45|41.05|43.45|41.05|0
1654033730000|2022-05-31 21:48:50|43.41|41.01|43.39|40.99|43.41|41.01|43.39|40.99|0
1654033750000|2022-05-31 21:49:10|43.41|41.01|43.41|41.01|43.41|41.01|43.41|41.01|0
1654033760000|2022-05-31 21:49:20|43.42|41.02|43.42|41.02|43.42|41.02|43.42|41.02|0
1654033790000|2022-05-31 21:49:50|43.4|41|43.4|41|43.4|41|43.4|41|0
1654033810000|2022-05-31 21:50:10|43.42|41.02|43.41|41.01|43.45|41.05|43.41|41.01|0
1654033820000|2022-05-31 21:50:20|43.45|41.05|43.45|41.05|43.45|41.05|43.45|41.05|0
1654033840000|2022-05-31 21:50:40|43.47|41.07|43.45|41.05|43.47|41.07|43.45|41.05|0
1654033850000|2022-05-31 21:50:50|43.48|41.08|43.48|41.08|43.48|41.08|43.48|41.08|0
1654033910000|2022-05-31 21:51:50|43.46|41.06|43.46|41.06|43.46|41.06|43.46|41.06|0
1654033920000|2022-05-31 21:52:00|43.47|41.07|43.47|41.07|43.47|41.07|43.47|41.07|0
1654033930000|2022-05-31 21:52:10|43.46|41.06|43.46|41.06|43.46|41.06|43.46|41.06|0
1654033950000|2022-05-31 21:52:30|43.47|41.07|43.47|41.07|43.47|41.07|43.47|41.07|0
1654033980000|2022-05-31 21:53:00|43.41|41.01|43.41|41.01|43.41|41.01|43.41|41.01|0
1654034040000|2022-05-31 21:54:00|43.4|41|43.4|41|43.4|41|43.4|41|0
1654034050000|2022-05-31 21:54:10|43.41|41.01|43.4|41|43.41|41.01|43.4|41|0
1654034060000|2022-05-31 21:54:20|43.39|40.99|43.39|40.99|43.39|40.99|43.39|40.99|0
1654034070000|2022-05-31 21:54:30|43.43|41.03|43.43|41.03|43.43|41.03|43.43|41.03|0
1654034080000|2022-05-31 21:54:40|43.38|40.98|43.39|40.99|43.39|40.99|43.38|40.98|0
1654034100000|2022-05-31 21:55:00|43.38|40.98|43.38|40.98|43.38|40.98|43.38|40.98|0
1654034110000|2022-05-31 21:55:10|43.39|40.99|43.39|40.99|43.39|40.99|43.39|40.99|0
1654034120000|2022-05-31 21:55:20|43.38|40.98|43.38|40.98|43.38|40.98|43.38|40.98|0
1654034170000|2022-05-31 21:56:10|43.44|41.04|43.44|41.04|43.44|41.04|43.44|41.04|0
1654034180000|2022-05-31 21:56:20|43.38|40.98|43.38|40.98|43.38|40.98|43.38|40.98|0
1654034190000|2022-05-31 21:56:30|43.39|40.99|43.39|40.99|43.39|40.99|43.39|40.99|0
1654034230000|2022-05-31 21:57:10|43.37|40.97|43.37|40.97|43.37|40.97|43.37|40.97|0
1654034300000|2022-05-31 21:58:20|43.36|40.96|43.36|40.96|43.36|40.96|43.36|40.96|0
1654034310000|2022-05-31 21:58:30|43.37|40.97|43.37|40.97|43.37|40.97|43.37|40.97|0
1654034320000|2022-05-31 21:58:40|43.36|40.96|43.38|40.98|43.38|40.98|43.35|40.95|0
1654034330000|2022-05-31 21:58:50|43.37|40.97|43.37|40.97|43.37|40.97|43.37|40.97|0
1654034340000|2022-05-31 21:59:00|43.31|40.91|43.31|40.91|43.31|40.91|43.31|40.91|0
1654034350000|2022-05-31 21:59:10|43.22|40.82|43.22|40.82|43.22|40.82|43.22|40.82|0
1654034360000|2022-05-31 21:59:20|43.23|40.83|43.2|40.8|43.23|40.83|43.2|40.8|0
1654034370000|2022-05-31 21:59:30|43.23|40.83|43.25|40.85|43.25|40.85|43.23|40.83|0
1654034380000|2022-05-31 21:59:40|43.27|40.87|43.27|40.87|43.27|40.87|43.27|40.87|0
1654034390000|2022-05-31 21:59:50|43.26|40.86|43.26|40.86|43.26|40.86|43.26|40.86|0
1654034400000|2022-05-31 22:00:00|42.54|40.14|42.4|40|42.54|40.14|42.4|40|0
1654034410000|2022-05-31 22:00:10|42.54|40.14|42.5|40.1|42.54|40.14|42.47|40.07|0
1654034420000|2022-05-31 22:00:20|42.44|40.04|42.27|39.87|42.44|40.04|42.27|39.87|0
1654034430000|2022-05-31 22:00:30|42.4|40|42.43|40.03|42.44|40.04|42.4|40|0
1654034440000|2022-05-31 22:00:40|42.4|40|42.37|39.97|42.4|40|42.33|39.93|0
1654034450000|2022-05-31 22:00:50|42.4|40|42.33|39.93|42.4|40|42.33|39.93|0
1654034460000|2022-05-31 22:01:00|42.43|40.03|42.74|40.34|42.74|40.34|42.43|40.03|0
1654034470000|2022-05-31 22:01:10|42.77|40.37|42.71|40.31|42.77|40.37|42.67|40.27|0
1654034480000|2022-05-31 22:01:20|42.74|40.34|42.71|40.31|42.74|40.34|42.71|40.31|0
1654034490000|2022-05-31 22:01:30|42.67|40.27|42.6|40.2|42.67|40.27|42.6|40.2|0
1654034500000|2022-05-31 22:01:40|42.5|40.1|42.3|39.9|42.5|40.1|42.3|39.9|0
1654034510000|2022-05-31 22:01:50|42.23|39.83|42.54|40.14|42.54|40.14|42.2|39.8|0
1654034520000|2022-05-31 22:02:00|42.3|39.9|42.36|39.96|42.36|39.96|42.3|39.9|0
1654034530000|2022-05-31 22:02:10|42.6|40.2|42.64|40.24|42.64|40.24|42.6|40.2|0
1654034540000|2022-05-31 22:02:20|42.6|40.2|42.5|40.1|42.6|40.2|42.5|40.1|0
1654034550000|2022-05-31 22:02:30|42.57|40.17|42.64|40.24|42.64|40.24|42.57|40.17|0
1654034560000|2022-05-31 22:02:40|42.7|40.3|42.7|40.3|42.7|40.3|42.7|40.3|0
1654034570000|2022-05-31 22:02:50|42.64|40.24|42.64|40.24|42.64|40.24|42.64|40.24|0
1654034580000|2022-05-31 22:03:00|42.63|40.23|42.63|40.23|42.67|40.27|42.63|40.23|0
1654034600000|2022-05-31 22:03:20|42.7|40.3|42.63|40.23|42.7|40.3|42.63|40.23|0
1654034620000|2022-05-31 22:03:40|42.67|40.27|42.67|40.27|42.67|40.27|42.67|40.27|0
1654034630000|2022-05-31 22:03:50|42.63|40.23|42.57|40.17|42.63|40.23|42.53|40.13|0
1654034640000|2022-05-31 22:04:00|42.5|40.1|42.6|40.2|42.6|40.2|42.5|40.1|0
1654034650000|2022-05-31 22:04:10|42.56|40.16|42.53|40.13|42.56|40.16|42.53|40.13|0
1654034660000|2022-05-31 22:04:20|42.5|40.1|42.46|40.06|42.5|40.1|42.46|40.06|0
1654034670000|2022-05-31 22:04:30|42.5|40.1|42.5|40.1|42.5|40.1|42.5|40.1|0
1654034680000|2022-05-31 22:04:40|42.33|39.93|42.36|39.96|42.36|39.96|42.33|39.93|0
1654034690000|2022-05-31 22:04:50|42.33|39.93|42.43|40.03|42.43|40.03|42.33|39.93|0
1654034700000|2022-05-31 22:05:00|42.36|39.96|42.39|39.99|42.4|40|42.36|39.96|0
1654034710000|2022-05-31 22:05:10|42.29|39.89|42.26|39.86|42.29|39.89|42.26|39.86|0
1654034720000|2022-05-31 22:05:20|42.29|39.89|42.29|39.89|42.33|39.93|42.26|39.86|0
1654034730000|2022-05-31 22:05:30|42.33|39.93|42.36|39.96|42.39|39.99|42.33|39.93|0
1654034740000|2022-05-31 22:05:40|42.39|39.99|42.16|39.76|42.39|39.99|42.16|39.76|0
1654034750000|2022-05-31 22:05:50|42.26|39.86|42.36|39.96|42.36|39.96|42.26|39.86|0
1654034760000|2022-05-31 22:06:00|42.16|39.76|42.12|39.72|42.16|39.76|42.12|39.72|0
1654034770000|2022-05-31 22:06:10|42.15|39.75|42.29|39.89|42.29|39.89|42.15|39.75|0
1654034780000|2022-05-31 22:06:20|42.36|39.96|42.36|39.96|42.36|39.96|42.36|39.96|0
1654034790000|2022-05-31 22:06:30|42.22|39.82|42.22|39.82|42.22|39.82|42.15|39.75|0
1654034800000|2022-05-31 22:06:40|42.29|39.89|42.42|40.02|42.42|40.02|42.29|39.89|0
1654034810000|2022-05-31 22:06:50|42.49|40.09|42.32|39.92|42.49|40.09|42.32|39.92|0
1654034820000|2022-05-31 22:07:00|42.39|39.99|42.29|39.89|42.39|39.99|42.29|39.89|0
1654034830000|2022-05-31 22:07:10|42.32|39.92|42.32|39.92|42.32|39.92|42.32|39.92|0
1654034840000|2022-05-31 22:07:20|42.29|39.89|42.29|39.89|42.29|39.89|42.26|39.86|0
1654034850000|2022-05-31 22:07:30|42.22|39.82|42.15|39.75|42.22|39.82|42.15|39.75|0
1654034860000|2022-05-31 22:07:40|42.26|39.86|42.19|39.79|42.26|39.86|42.19|39.79|0
1654034870000|2022-05-31 22:07:50|42.22|39.82|42.25|39.85|42.25|39.85|42.15|39.75|0
1654034880000|2022-05-31 22:08:00|42.15|39.75|42.15|39.75|42.15|39.75|42.15|39.75|0
1654034890000|2022-05-31 22:08:10|42.19|39.79|42.05|39.65|42.22|39.82|42.05|39.65|0
1654034900000|2022-05-31 22:08:20|42.19|39.79|42.22|39.82|42.22|39.82|42.15|39.75|0
1654034910000|2022-05-31 22:08:30|42.15|39.75|42.22|39.82|42.22|39.82|42.15|39.75|0
1654034920000|2022-05-31 22:08:40|42.15|39.75|42.15|39.75|42.15|39.75|42.15|39.75|0
1654034940000|2022-05-31 22:09:00|42.22|39.82|42.29|39.89|42.29|39.89|42.19|39.79|0
1654034950000|2022-05-31 22:09:10|42.15|39.75|42.22|39.82|42.22|39.82|42.15|39.75|0
1654034970000|2022-05-31 22:09:30|42.18|39.78|42.18|39.78|42.18|39.78|42.18|39.78|0
1654034980000|2022-05-31 22:09:40|42.22|39.82|42.35|39.95|42.35|39.95|42.22|39.82|0
1654034990000|2022-05-31 22:09:50|42.42|40.02|42.28|39.88|42.42|40.02|42.28|39.88|0
1654035000000|2022-05-31 22:10:00|42.32|39.92|42.35|39.95|42.35|39.95|42.32|39.92|0
1654035010000|2022-05-31 22:10:10|42.42|40.02|42.42|40.02|42.42|40.02|42.42|40.02|0
1654035020000|2022-05-31 22:10:20|42.35|39.95|42.35|39.95|42.35|39.95|42.35|39.95|0
1654035030000|2022-05-31 22:10:30|42.42|40.02|42.42|40.02|42.42|40.02|42.42|40.02|0
1654035050000|2022-05-31 22:10:50|42.49|40.09|42.49|40.09|42.49|40.09|42.49|40.09|0
1654035060000|2022-05-31 22:11:00|42.45|40.05|42.42|40.02|42.45|40.05|42.42|40.02|0
1654035070000|2022-05-31 22:11:10|42.45|40.05|42.42|40.02|42.45|40.05|42.42|40.02|0
1654035090000|2022-05-31 22:11:30|42.32|39.92|42.38|39.98|42.38|39.98|42.32|39.92|0
1654035100000|2022-05-31 22:11:40|42.42|40.02|42.42|40.02|42.42|40.02|42.42|40.02|0
1654035120000|2022-05-31 22:12:00|42.38|39.98|42.42|40.02|42.42|40.02|42.38|39.98|0
1654035130000|2022-05-31 22:12:10|42.48|40.08|42.62|40.22|42.62|40.22|42.48|40.08|0
1654035140000|2022-05-31 22:12:20|42.69|40.29|42.69|40.29|42.69|40.29|42.65|40.25|0
1654035150000|2022-05-31 22:12:30|42.62|40.22|42.69|40.29|42.69|40.29|42.62|40.22|0
1654035160000|2022-05-31 22:12:40|42.72|40.32|42.82|40.42|42.82|40.42|42.72|40.32|0
1654035170000|2022-05-31 22:12:50|42.79|40.39|42.62|40.22|42.79|40.39|42.62|40.22|0
1654035180000|2022-05-31 22:13:00|42.65|40.25|42.65|40.25|42.65|40.25|42.65|40.25|0
1654035190000|2022-05-31 22:13:10|42.79|40.39|42.82|40.42|42.89|40.49|42.79|40.39|0
1654035200000|2022-05-31 22:13:20|42.86|40.46|42.86|40.46|42.86|40.46|42.86|40.46|0
1654035210000|2022-05-31 22:13:30|42.82|40.42|42.82|40.42|42.82|40.42|42.82|40.42|0
1654035240000|2022-05-31 22:14:00|42.75|40.35|42.75|40.35|42.75|40.35|42.75|40.35|0
1654035250000|2022-05-31 22:14:10|42.68|40.28|42.68|40.28|42.68|40.28|42.68|40.28|0
1654035270000|2022-05-31 22:14:30|42.72|40.32|42.72|40.32|42.72|40.32|42.72|40.32|0
1654035280000|2022-05-31 22:14:40|42.68|40.28|42.68|40.28|42.72|40.32|42.68|40.28|0
1654035290000|2022-05-31 22:14:50|42.75|40.35|42.72|40.32|42.75|40.35|42.68|40.28|0
1654035300000|2022-05-31 22:15:00|42.65|40.25|42.61|40.21|42.65|40.25|42.61|40.21|0
1654035310000|2022-05-31 22:15:10|42.58|40.18|42.75|40.35|42.75|40.35|42.58|40.18|0
1654035320000|2022-05-31 22:15:20|42.72|40.32|42.72|40.32|42.72|40.32|42.72|40.32|0
1654035330000|2022-05-31 22:15:30|42.75|40.35|42.75|40.35|42.82|40.42|42.75|40.35|0
1654035340000|2022-05-31 22:15:40|42.72|40.32|42.79|40.39|42.79|40.39|42.72|40.32|0
1654035350000|2022-05-31 22:15:50|42.75|40.35|42.61|40.21|42.75|40.35|42.61|40.21|0
1654035360000|2022-05-31 22:16:00|42.48|40.08|42.55|40.15|42.55|40.15|42.41|40.01|0
1654035370000|2022-05-31 22:16:10|42.58|40.18|42.48|40.08|42.58|40.18|42.48|40.08|0
1654035390000|2022-05-31 22:16:30|42.41|40.01|42.41|40.01|42.41|40.01|42.41|40.01|0
1654035410000|2022-05-31 22:16:50|42.34|39.94|42.34|39.94|42.34|39.94|42.34|39.94|0
1654035420000|2022-05-31 22:17:00|42.27|39.87|42.27|39.87|42.27|39.87|42.2|39.8|0
1654035430000|2022-05-31 22:17:10|42.41|40.01|42.37|39.97|42.41|40.01|42.37|39.97|0
1654035440000|2022-05-31 22:17:20|42.41|40.01|42.47|40.07|42.47|40.07|42.41|40.01|0
1654035450000|2022-05-31 22:17:30|42.54|40.14|42.51|40.11|42.54|40.14|42.51|40.11|0
1654035460000|2022-05-31 22:17:40|42.54|40.14|42.61|40.21|42.61|40.21|42.54|40.14|0
1654035480000|2022-05-31 22:18:00|42.65|40.25|42.75|40.35|42.75|40.35|42.65|40.25|0
1654035490000|2022-05-31 22:18:10|42.71|40.31|42.75|40.35|42.75|40.35|42.71|40.31|0
1654035500000|2022-05-31 22:18:20|42.81|40.41|42.81|40.41|42.81|40.41|42.81|40.41|0
1654035520000|2022-05-31 22:18:40|42.78|40.38|42.81|40.41|42.81|40.41|42.75|40.35|0
1654035530000|2022-05-31 22:18:50|42.85|40.45|42.81|40.41|42.85|40.45|42.81|40.41|0
1654035540000|2022-05-31 22:19:00|42.88|40.48|42.88|40.48|42.88|40.48|42.88|40.48|0
1654035560000|2022-05-31 22:19:20|42.78|40.38|42.78|40.38|42.78|40.38|42.78|40.38|0
1654035580000|2022-05-31 22:19:40|42.74|40.34|42.88|40.48|42.88|40.48|42.74|40.34|0
1654035590000|2022-05-31 22:19:50|43.02|40.62|43.02|40.62|43.02|40.62|43.02|40.62|0
1654035600000|2022-05-31 22:20:00|42.95|40.55|43.02|40.62|43.02|40.62|42.95|40.55|0
1654035610000|2022-05-31 22:20:10|42.95|40.55|42.95|40.55|42.95|40.55|42.95|40.55|0
1654035620000|2022-05-31 22:20:20|42.92|40.52|42.98|40.58|43.02|40.62|42.92|40.52|0
1654035630000|2022-05-31 22:20:30|43.02|40.62|42.98|40.58|43.02|40.62|42.98|40.58|0
1654035640000|2022-05-31 22:20:40|42.95|40.55|42.91|40.51|42.95|40.55|42.91|40.51|0
1654035650000|2022-05-31 22:20:50|42.95|40.55|42.95|40.55|42.95|40.55|42.95|40.55|0
1654035660000|2022-05-31 22:21:00|42.91|40.51|42.91|40.51|42.91|40.51|42.91|40.51|0
1654035670000|2022-05-31 22:21:10|42.88|40.48|42.88|40.48|42.88|40.48|42.88|40.48|0
1654035690000|2022-05-31 22:21:30|42.84|40.44|42.95|40.55|42.95|40.55|42.84|40.44|0
1654035700000|2022-05-31 22:21:40|42.91|40.51|42.91|40.51|42.95|40.55|42.91|40.51|0
1654035730000|2022-05-31 22:22:10|42.88|40.48|42.88|40.48|42.88|40.48|42.88|40.48|0
1654035740000|2022-05-31 22:22:20|42.94|40.54|42.91|40.51|42.94|40.54|42.91|40.51|0
1654035750000|2022-05-31 22:22:30|42.94|40.54|42.94|40.54|42.94|40.54|42.94|40.54|0
1654035760000|2022-05-31 22:22:40|43.01|40.61|43.01|40.61|43.01|40.61|43.01|40.61|0
1654035770000|2022-05-31 22:22:50|42.94|40.54|42.94|40.54|42.94|40.54|42.94|40.54|0
1654035780000|2022-05-31 22:23:00|43.01|40.61|43.01|40.61|43.01|40.61|42.94|40.54|0
1654035790000|2022-05-31 22:23:10|42.98|40.58|43.01|40.61|43.01|40.61|42.98|40.58|0
1654035810000|2022-05-31 22:23:30|42.94|40.54|42.84|40.44|42.94|40.54|42.84|40.44|0
1654035820000|2022-05-31 22:23:40|42.81|40.41|42.94|40.54|42.94|40.54|42.81|40.41|0
1654035830000|2022-05-31 22:23:50|43.01|40.61|42.87|40.47|43.01|40.61|42.87|40.47|0
1654035840000|2022-05-31 22:24:00|42.8|40.4|42.94|40.54|42.94|40.54|42.8|40.4|0
1654035860000|2022-05-31 22:24:20|43.01|40.61|43.01|40.61|43.01|40.61|42.94|40.54|0
1654035870000|2022-05-31 22:24:30|43.05|40.65|43.08|40.68|43.08|40.68|43.05|40.65|0
1654035880000|2022-05-31 22:24:40|42.94|40.54|43.01|40.61|43.01|40.61|42.94|40.54|0
1654035890000|2022-05-31 22:24:50|42.98|40.58|42.87|40.47|42.98|40.58|42.87|40.47|0
1654035900000|2022-05-31 22:25:00|42.8|40.4|42.98|40.58|42.98|40.58|42.8|40.4|0
1654035910000|2022-05-31 22:25:10|42.94|40.54|42.98|40.58|42.98|40.58|42.94|40.54|0
1654035920000|2022-05-31 22:25:20|42.91|40.51|42.94|40.54|42.94|40.54|42.87|40.47|0
1654035930000|2022-05-31 22:25:30|42.91|40.51|42.91|40.51|42.91|40.51|42.91|40.51|0
1654035940000|2022-05-31 22:25:40|42.94|40.54|42.94|40.54|42.94|40.54|42.94|40.54|0
1654035950000|2022-05-31 22:25:50|43.01|40.61|43.01|40.61|43.01|40.61|43.01|40.61|0
1654035960000|2022-05-31 22:26:00|43.08|40.68|43.14|40.74|43.14|40.74|43.08|40.68|0
1654035980000|2022-05-31 22:26:20|43.11|40.71|43.14|40.74|43.14|40.74|43.11|40.71|0
1654036010000|2022-05-31 22:26:50|43.21|40.81|43.18|40.78|43.21|40.81|43.18|40.78|0
1654036020000|2022-05-31 22:27:00|43.14|40.74|43.14|40.74|43.14|40.74|43.11|40.71|0
1654036030000|2022-05-31 22:27:10|43.11|40.71|43.11|40.71|43.14|40.74|43.11|40.71|0
1654036040000|2022-05-31 22:27:20|43.07|40.67|43.07|40.67|43.07|40.67|43.07|40.67|0
1654036050000|2022-05-31 22:27:30|43.14|40.74|43.14|40.74|43.14|40.74|43.14|40.74|0
1654036060000|2022-05-31 22:27:40|43.21|40.81|43.14|40.74|43.21|40.81|43.14|40.74|0
1654036070000|2022-05-31 22:27:50|43.38|40.98|43.25|40.85|43.38|40.98|43.25|40.85|0
1654036080000|2022-05-31 22:28:00|43.21|40.81|43.14|40.74|43.21|40.81|43.14|40.74|0
1654036090000|2022-05-31 22:28:10|43.07|40.67|42.93|40.53|43.07|40.67|42.93|40.53|0
1654036100000|2022-05-31 22:28:20|42.76|40.36|42.8|40.4|42.8|40.4|42.73|40.33|0
1654036110000|2022-05-31 22:28:30|42.73|40.33|42.73|40.33|42.76|40.36|42.73|40.33|0
1654036120000|2022-05-31 22:28:40|42.8|40.4|42.76|40.36|42.8|40.4|42.76|40.36|0
1654036130000|2022-05-31 22:28:50|42.8|40.4|42.76|40.36|42.8|40.4|42.76|40.36|0
1654036140000|2022-05-31 22:29:00|42.8|40.4|42.86|40.46|42.86|40.46|42.8|40.4|0
1654036150000|2022-05-31 22:29:10|42.8|40.4|42.8|40.4|42.86|40.46|42.8|40.4|0
1654036160000|2022-05-31 22:29:20|42.76|40.36|42.73|40.33|42.76|40.36|42.73|40.33|0
1654036170000|2022-05-31 22:29:30|42.66|40.26|42.73|40.33|42.73|40.33|42.66|40.26|0
1654036190000|2022-05-31 22:29:50|42.59|40.19|42.59|40.19|42.59|40.19|42.59|40.19|0
1654036200000|2022-05-31 22:30:00|42.52|40.12|42.25|39.85|42.52|40.12|42.25|39.85|0
1654036210000|2022-05-31 22:30:10|42.22|39.82|42.11|39.71|42.22|39.82|42.11|39.71|0
1654036220000|2022-05-31 22:30:20|42.18|39.78|42.11|39.71|42.18|39.78|42.11|39.71|0
1654036230000|2022-05-31 22:30:30|42.18|39.78|42.25|39.85|42.25|39.85|42.18|39.78|0
1654036240000|2022-05-31 22:30:40|42.18|39.78|42.25|39.85|42.25|39.85|42.18|39.78|0
1654036250000|2022-05-31 22:30:50|42.38|39.98|42.35|39.95|42.38|39.98|42.35|39.95|0
1654036260000|2022-05-31 22:31:00|42.32|39.92|42.45|40.05|42.45|40.05|42.32|39.92|0
1654036270000|2022-05-31 22:31:10|42.42|40.02|42.38|39.98|42.42|40.02|42.38|39.98|0
1654036280000|2022-05-31 22:31:20|42.32|39.92|42.25|39.85|42.32|39.92|42.25|39.85|0
1654036290000|2022-05-31 22:31:30|42.28|39.88|42.18|39.78|42.28|39.88|42.18|39.78|0
1654036300000|2022-05-31 22:31:40|42.15|39.75|42.11|39.71|42.18|39.78|42.11|39.71|0
1654036320000|2022-05-31 22:32:00|42.18|39.78|42.11|39.71|42.18|39.78|42.11|39.71|0
1654036380000|2022-05-31 22:33:00|42.18|39.78|42.18|39.78|42.18|39.78|42.18|39.78|0
1654036390000|2022-05-31 22:33:10|42.25|39.85|42.21|39.81|42.25|39.85|42.21|39.81|0
1654036400000|2022-05-31 22:33:20|42.18|39.78|42.24|39.84|42.24|39.84|42.18|39.78|0
1654036430000|2022-05-31 22:33:50|42.18|39.78|42.18|39.78|42.18|39.78|42.18|39.78|0
1654036450000|2022-05-31 22:34:10|42.24|39.84|42.24|39.84|42.24|39.84|42.24|39.84|0
1654036460000|2022-05-31 22:34:20|42.31|39.91|42.24|39.84|42.31|39.91|42.24|39.84|0
1654036490000|2022-05-31 22:34:50|42.31|39.91|42.31|39.91|42.31|39.91|42.31|39.91|0
1654036520000|2022-05-31 22:35:20|42.38|39.98|42.38|39.98|42.38|39.98|42.38|39.98|0
1654036530000|2022-05-31 22:35:30|42.34|39.94|42.34|39.94|42.34|39.94|42.34|39.94|0
1654036540000|2022-05-31 22:35:40|42.31|39.91|42.28|39.88|42.31|39.91|42.28|39.88|0
1654036550000|2022-05-31 22:35:50|42.24|39.84|42.17|39.77|42.24|39.84|42.17|39.77|0
1654036570000|2022-05-31 22:36:10|42.14|39.74|42.14|39.74|42.14|39.74|42.14|39.74|0
1654036580000|2022-05-31 22:36:20|42.17|39.77|42.04|39.64|42.17|39.77|42.04|39.64|0
1654036590000|2022-05-31 22:36:30|42.1|39.7|42.1|39.7|42.1|39.7|42.1|39.7|0
1654036600000|2022-05-31 22:36:40|42.04|39.64|42.04|39.64|42.04|39.64|42.04|39.64|0
1654036620000|2022-05-31 22:37:00|41.97|39.57|41.83|39.43|41.97|39.57|41.83|39.43|0
1654036630000|2022-05-31 22:37:10|41.77|39.37|41.77|39.37|41.77|39.37|41.7|39.3|0
1654036640000|2022-05-31 22:37:20|41.7|39.3|41.63|39.23|41.7|39.3|41.63|39.23|0
1654036650000|2022-05-31 22:37:30|41.7|39.3|41.67|39.27|41.7|39.3|41.67|39.27|0
1654036660000|2022-05-31 22:37:40|41.7|39.3|41.7|39.3|41.7|39.3|41.7|39.3|0
1654036670000|2022-05-31 22:37:50|41.63|39.23|41.63|39.23|41.63|39.23|41.63|39.23|0
1654036680000|2022-05-31 22:38:00|41.56|39.16|41.56|39.16|41.56|39.16|41.56|39.16|0
1654036700000|2022-05-31 22:38:20|41.63|39.23|41.63|39.23|41.63|39.23|41.63|39.23|0
1654036720000|2022-05-31 22:38:40|41.6|39.2|41.6|39.2|41.67|39.27|41.6|39.2|0
1654036730000|2022-05-31 22:38:50|41.56|39.16|41.5|39.1|41.56|39.16|41.5|39.1|0
1654036750000|2022-05-31 22:39:10|41.63|39.23|41.53|39.13|41.63|39.23|41.53|39.13|0
1654036760000|2022-05-31 22:39:20|41.56|39.16|41.56|39.16|41.56|39.16|41.53|39.13|0
1654036770000|2022-05-31 22:39:30|41.53|39.13|41.56|39.16|41.56|39.16|41.53|39.13|0
1654036790000|2022-05-31 22:39:50|41.53|39.13|41.43|39.03|41.53|39.13|41.43|39.03|0
1654036810000|2022-05-31 22:40:10|41.4|39|41.4|39|41.4|39|41.4|39|0
1654036820000|2022-05-31 22:40:20|41.36|38.96|41.33|38.93|41.36|38.96|41.33|38.93|0
1654036830000|2022-05-31 22:40:30|41.36|38.96|41.36|38.96|41.36|38.96|41.33|38.93|0
1654036850000|2022-05-31 22:40:50|41.33|38.93|41.36|38.96|41.36|38.96|41.33|38.93|0
1654036860000|2022-05-31 22:41:00|41.29|38.89|41.29|38.89|41.29|38.89|41.29|38.89|0
1654036880000|2022-05-31 22:41:20|41.36|38.96|41.36|38.96|41.36|38.96|41.36|38.96|0
1654036910000|2022-05-31 22:41:50|41.39|38.99|41.39|38.99|41.39|38.99|41.39|38.99|0
1654036920000|2022-05-31 22:42:00|41.42|39.02|41.42|39.02|41.42|39.02|41.42|39.02|0
1654036930000|2022-05-31 22:42:10|41.36|38.96|41.36|38.96|41.36|38.96|41.36|38.96|0
1654036940000|2022-05-31 22:42:20|41.42|39.02|41.49|39.09|41.49|39.09|41.42|39.02|0
1654036950000|2022-05-31 22:42:30|41.69|39.29|41.73|39.33|41.73|39.33|41.69|39.29|0
1654036960000|2022-05-31 22:42:40|41.76|39.36|41.76|39.36|41.76|39.36|41.76|39.36|0
1654037000000|2022-05-31 22:43:20|41.72|39.32|41.76|39.36|41.76|39.36|41.72|39.32|0
1654037010000|2022-05-31 22:43:30|41.82|39.42|41.82|39.42|41.82|39.42|41.82|39.42|0
1654037030000|2022-05-31 22:43:50|41.76|39.36|41.76|39.36|41.76|39.36|41.76|39.36|0
1654037040000|2022-05-31 22:44:00|41.82|39.42|41.82|39.42|41.82|39.42|41.82|39.42|0
1654037050000|2022-05-31 22:44:10|41.86|39.46|41.86|39.46|41.86|39.46|41.86|39.46|0
1654037060000|2022-05-31 22:44:20|41.89|39.49|41.82|39.42|41.89|39.49|41.82|39.42|0
1654037070000|2022-05-31 22:44:30|41.86|39.46|42.02|39.62|42.02|39.62|41.86|39.46|0
1654037080000|2022-05-31 22:44:40|41.96|39.56|42.02|39.62|42.02|39.62|41.89|39.49|0
1654037090000|2022-05-31 22:44:50|41.99|39.59|41.96|39.56|42.02|39.62|41.96|39.56|0
1654037120000|2022-05-31 22:45:20|41.95|39.55|41.92|39.52|41.95|39.55|41.92|39.52|0
1654037130000|2022-05-31 22:45:30|41.95|39.55|41.82|39.42|41.95|39.55|41.82|39.42|0
1654037140000|2022-05-31 22:45:40|41.89|39.49|41.82|39.42|41.89|39.49|41.82|39.42|0
1654037150000|2022-05-31 22:45:50|41.69|39.29|41.69|39.29|41.69|39.29|41.69|39.29|0
1654037160000|2022-05-31 22:46:00|41.48|39.08|41.62|39.22|41.62|39.22|41.48|39.08|0
1654037170000|2022-05-31 22:46:10|41.55|39.15|41.55|39.15|41.62|39.22|41.55|39.15|0
1654037180000|2022-05-31 22:46:20|41.48|39.08|41.42|39.02|41.48|39.08|41.42|39.02|0
1654037190000|2022-05-31 22:46:30|41.35|38.95|41.35|38.95|41.35|38.95|41.35|38.95|0
1654037200000|2022-05-31 22:46:40|41.22|38.82|41.28|38.88|41.28|38.88|41.15|38.75|0
1654037220000|2022-05-31 22:47:00|41.22|38.82|41.15|38.75|41.22|38.82|41.15|38.75|0
1654037230000|2022-05-31 22:47:10|41.08|38.68|41.08|38.68|41.08|38.68|41.08|38.68|0
1654037240000|2022-05-31 22:47:20|41.02|38.62|41.02|38.62|41.02|38.62|41.02|38.62|0
1654037250000|2022-05-31 22:47:30|40.99|38.59|41.08|38.68|41.08|38.68|40.99|38.59|0
1654037280000|2022-05-31 22:48:00|41.12|38.72|41.12|38.72|41.12|38.72|41.12|38.72|0
1654037290000|2022-05-31 22:48:10|41.15|38.75|41.15|38.75|41.15|38.75|41.12|38.72|0
1654037300000|2022-05-31 22:48:20|41.08|38.68|41.08|38.68|41.08|38.68|41.08|38.68|0
1654037310000|2022-05-31 22:48:30|41.12|38.72|41.02|38.62|41.12|38.72|41.02|38.62|0
1654037320000|2022-05-31 22:48:40|40.95|38.55|40.95|38.55|40.95|38.55|40.95|38.55|0
1654037330000|2022-05-31 22:48:50|40.98|38.58|41.01|38.61|41.02|38.62|40.98|38.58|0
1654037350000|2022-05-31 22:49:10|40.95|38.55|40.95|38.55|40.95|38.55|40.95|38.55|0
1654037360000|2022-05-31 22:49:20|40.92|38.52|40.92|38.52|40.92|38.52|40.92|38.52|0
1654037370000|2022-05-31 22:49:30|40.88|38.48|40.88|38.48|40.88|38.48|40.88|38.48|0
1654037380000|2022-05-31 22:49:40|40.95|38.55|40.95|38.55|40.95|38.55|40.92|38.52|0
1654037390000|2022-05-31 22:49:50|41.01|38.61|41.01|38.61|41.01|38.61|41.01|38.61|0
1654037410000|2022-05-31 22:50:10|40.95|38.55|40.95|38.55|40.95|38.55|40.95|38.55|0
1654037420000|2022-05-31 22:50:20|40.91|38.51|40.88|38.48|40.91|38.51|40.88|38.48|0
1654037440000|2022-05-31 22:50:40|41.01|38.61|41.01|38.61|41.01|38.61|41.01|38.61|0
1654037450000|2022-05-31 22:50:50|40.98|38.58|40.98|38.58|40.98|38.58|40.98|38.58|0
1654037460000|2022-05-31 22:51:00|40.95|38.55|40.95|38.55|40.95|38.55|40.95|38.55|0
1654037470000|2022-05-31 22:51:10|40.98|38.58|40.94|38.54|40.98|38.58|40.94|38.54|0
1654037480000|2022-05-31 22:51:20|41.01|38.61|41.08|38.68|41.08|38.68|41.01|38.61|0
1654037490000|2022-05-31 22:51:30|41.01|38.61|40.98|38.58|41.01|38.61|40.98|38.58|0
1654037500000|2022-05-31 22:51:40|41.01|38.61|40.94|38.54|41.01|38.61|40.88|38.48|0
1654037510000|2022-05-31 22:51:50|41.01|38.61|40.98|38.58|41.01|38.61|40.98|38.58|0
1654037520000|2022-05-31 22:52:00|41.01|38.61|41.01|38.61|41.01|38.61|40.98|38.58|0
1654037530000|2022-05-31 22:52:10|41.08|38.68|41.14|38.74|41.14|38.74|41.08|38.68|0
1654037540000|2022-05-31 22:52:20|41.27|38.87|41.27|38.87|41.27|38.87|41.27|38.87|0
1654037550000|2022-05-31 22:52:30|41.41|39.01|41.34|38.94|41.41|39.01|41.34|38.94|0
1654037560000|2022-05-31 22:52:40|41.27|38.87|41.14|38.74|41.27|38.87|41.14|38.74|0
1654037570000|2022-05-31 22:52:50|41.27|38.87|41.27|38.87|41.27|38.87|41.27|38.87|0
1654037580000|2022-05-31 22:53:00|41.34|38.94|41.44|39.04|41.44|39.04|41.34|38.94|0
1654037590000|2022-05-31 22:53:10|41.41|39.01|41.34|38.94|41.41|39.01|41.31|38.91|0
1654037600000|2022-05-31 22:53:20|41.41|39.01|41.41|39.01|41.41|39.01|41.41|39.01|0
1654037620000|2022-05-31 22:53:40|41.34|38.94|41.34|38.94|41.34|38.94|41.34|38.94|0
1654037640000|2022-05-31 22:54:00|41.37|38.97|41.4|39|41.4|39|41.37|38.97|0
1654037650000|2022-05-31 22:54:10|41.34|38.94|41.31|38.91|41.34|38.94|41.31|38.91|0
1654037660000|2022-05-31 22:54:20|41.4|39|41.4|39|41.4|39|41.34|38.94|0
1654037670000|2022-05-31 22:54:30|41.47|39.07|41.47|39.07|41.47|39.07|41.47|39.07|0
1654037680000|2022-05-31 22:54:40|41.4|39|41.34|38.94|41.4|39|41.34|38.94|0
1654037710000|2022-05-31 22:55:10|41.27|38.87|41.27|38.87|41.27|38.87|41.27|38.87|0
1654037720000|2022-05-31 22:55:20|41.14|38.74|41.07|38.67|41.14|38.74|41.07|38.67|0
1654037730000|2022-05-31 22:55:30|41.14|38.74|41.07|38.67|41.14|38.74|41.07|38.67|0
1654037740000|2022-05-31 22:55:40|41.14|38.74|41.07|38.67|41.27|38.87|41.07|38.67|0
1654037760000|2022-05-31 22:56:00|41.04|38.64|41.04|38.64|41.04|38.64|41.04|38.64|0
1654037770000|2022-05-31 22:56:10|41.07|38.67|40.94|38.54|41.07|38.67|40.94|38.54|0
1654037780000|2022-05-31 22:56:20|40.87|38.47|40.87|38.47|40.87|38.47|40.87|38.47|0
1654037800000|2022-05-31 22:56:40|40.8|38.4|40.74|38.34|40.8|38.4|40.74|38.34|0
1654037810000|2022-05-31 22:56:50|40.61|38.21|40.58|38.18|40.67|38.27|40.58|38.18|0
1654037820000|2022-05-31 22:57:00|40.57|38.17|40.61|38.21|40.61|38.21|40.57|38.17|0
1654037840000|2022-05-31 22:57:20|40.67|38.27|40.67|38.27|40.67|38.27|40.67|38.27|0
1654037870000|2022-05-31 22:57:50|40.61|38.21|40.6|38.2|40.61|38.21|40.6|38.2|0
1654037880000|2022-05-31 22:58:00|40.67|38.27|40.74|38.34|40.74|38.34|40.67|38.27|0
1654037890000|2022-05-31 22:58:10|40.67|38.27|40.67|38.27|40.67|38.27|40.67|38.27|0
1654037910000|2022-05-31 22:58:30|40.74|38.34|40.74|38.34|40.74|38.34|40.74|38.34|0
1654037920000|2022-05-31 22:58:40|40.7|38.3|40.73|38.33|40.74|38.34|40.7|38.3|0
1654037960000|2022-05-31 22:59:20|40.7|38.3|40.64|38.24|40.7|38.3|40.6|38.2|0
1654037970000|2022-05-31 22:59:30|40.67|38.27|40.67|38.27|40.67|38.27|40.67|38.27|0
1654037990000|2022-05-31 22:59:50|40.73|38.33|40.73|38.33|40.73|38.33|40.73|38.33|0
1654038000000|2022-05-31 23:00:00|40.54|38.14|40.47|38.07|40.54|38.14|40.47|38.07|0
1654038010000|2022-05-31 23:00:10|40.54|38.14|40.5|38.1|40.54|38.14|40.5|38.1|0
1654038020000|2022-05-31 23:00:20|40.54|38.14|40.47|38.07|40.54|38.14|40.47|38.07|0
1654038040000|2022-05-31 23:00:40|40.5|38.1|40.53|38.13|40.53|38.13|40.5|38.1|0
1654038050000|2022-05-31 23:00:50|40.57|38.17|40.57|38.17|40.57|38.17|40.57|38.17|0
1654038060000|2022-05-31 23:01:00|40.6|38.2|40.73|38.33|40.73|38.33|40.6|38.2|0
1654038070000|2022-05-31 23:01:10|40.77|38.37|40.8|38.4|40.86|38.46|40.77|38.37|0
1654038080000|2022-05-31 23:01:20|40.86|38.46|40.9|38.5|40.93|38.53|40.86|38.46|0
1654038090000|2022-05-31 23:01:30|40.8|38.4|40.86|38.46|40.86|38.46|40.8|38.4|0
1654038100000|2022-05-31 23:01:40|40.93|38.53|40.93|38.53|40.93|38.53|40.93|38.53|0
1654038110000|2022-05-31 23:01:50|40.99|38.59|41.06|38.66|41.06|38.66|40.99|38.59|0
1654038130000|2022-05-31 23:02:10|41.13|38.73|41.09|38.69|41.13|38.73|41.09|38.69|0
1654038140000|2022-05-31 23:02:20|41.06|38.66|41.06|38.66|41.13|38.73|41.06|38.66|0
1654038150000|2022-05-31 23:02:30|41.03|38.63|40.89|38.49|41.03|38.63|40.89|38.49|0
1654038160000|2022-05-31 23:02:40|40.86|38.46|40.83|38.43|40.86|38.46|40.83|38.43|0
1654038170000|2022-05-31 23:02:50|40.79|38.39|40.79|38.39|40.79|38.39|40.76|38.36|0
1654038180000|2022-05-31 23:03:00|40.83|38.43|40.93|38.53|40.93|38.53|40.83|38.43|0
1654038190000|2022-05-31 23:03:10|40.99|38.59|40.99|38.59|40.99|38.59|40.99|38.59|0
1654038200000|2022-05-31 23:03:20|40.93|38.53|40.86|38.46|40.93|38.53|40.86|38.46|0
1654038210000|2022-05-31 23:03:30|40.83|38.43|40.79|38.39|40.83|38.43|40.79|38.39|0
1654038220000|2022-05-31 23:03:40|40.83|38.43|40.83|38.43|40.83|38.43|40.83|38.43|0
1654038240000|2022-05-31 23:04:00|40.86|38.46|40.92|38.52|40.92|38.52|40.86|38.46|0
1654038250000|2022-05-31 23:04:10|40.89|38.49|40.89|38.49|40.92|38.52|40.89|38.49|0
1654038260000|2022-05-31 23:04:20|40.86|38.46|40.86|38.46|40.86|38.46|40.83|38.43|0
1654038270000|2022-05-31 23:04:30|40.83|38.43|40.79|38.39|40.83|38.43|40.79|38.39|0
1654038290000|2022-05-31 23:04:50|40.86|38.46|40.86|38.46|40.92|38.52|40.86|38.46|0
1654038300000|2022-05-31 23:05:00|40.89|38.49|41.12|38.72|41.12|38.72|40.89|38.49|0
1654038310000|2022-05-31 23:05:10|41.05|38.65|41.05|38.65|41.05|38.65|41.05|38.65|0
1654038320000|2022-05-31 23:05:20|41.12|38.72|41.15|38.75|41.15|38.75|41.12|38.72|0
1654038330000|2022-05-31 23:05:30|41.12|38.72|41.12|38.72|41.12|38.72|41.09|38.69|0
1654038350000|2022-05-31 23:05:50|41.19|38.79|41.19|38.79|41.19|38.79|41.19|38.79|0
1654038360000|2022-05-31 23:06:00|41.22|38.82|40.92|38.52|41.22|38.82|40.85|38.45|0
1654038370000|2022-05-31 23:06:10|40.85|38.45|40.79|38.39|40.85|38.45|40.79|38.39|0
1654038390000|2022-05-31 23:06:30|40.85|38.45|40.85|38.45|40.85|38.45|40.85|38.45|0
1654038410000|2022-05-31 23:06:50|40.92|38.52|40.85|38.45|40.92|38.52|40.85|38.45|0
1654038420000|2022-05-31 23:07:00|40.89|38.49|40.89|38.49|40.89|38.49|40.89|38.49|0
1654038430000|2022-05-31 23:07:10|40.85|38.45|40.85|38.45|40.89|38.49|40.85|38.45|0
1654038450000|2022-05-31 23:07:30|40.89|38.49|40.89|38.49|40.89|38.49|40.89|38.49|0
1654038460000|2022-05-31 23:07:40|40.98|38.58|41.32|38.92|41.32|38.92|40.98|38.58|0
1654038470000|2022-05-31 23:07:50|41.45|39.05|41.38|38.98|41.45|39.05|41.38|38.98|0
1654038480000|2022-05-31 23:08:00|41.45|39.05|41.45|39.05|41.45|39.05|41.45|39.05|0
1654038490000|2022-05-31 23:08:10|41.42|39.02|41.38|38.98|41.42|39.02|41.38|38.98|0
1654038500000|2022-05-31 23:08:20|41.45|39.05|41.45|39.05|41.45|39.05|41.45|39.05|0
1654038510000|2022-05-31 23:08:30|41.51|39.11|41.45|39.05|41.51|39.11|41.45|39.05|0
1654038520000|2022-05-31 23:08:40|41.48|39.08|41.38|38.98|41.48|39.08|41.38|38.98|0
1654038530000|2022-05-31 23:08:50|41.35|38.95|41.51|39.11|41.51|39.11|41.35|38.95|0
1654038560000|2022-05-31 23:09:20|41.45|39.05|41.41|39.01|41.45|39.05|41.41|39.01|0
1654038570000|2022-05-31 23:09:30|41.38|38.98|41.35|38.95|41.38|38.98|41.35|38.95|0
1654038580000|2022-05-31 23:09:40|41.31|38.91|41.25|38.85|41.31|38.91|41.25|38.85|0
1654038590000|2022-05-31 23:09:50|41.28|38.88|41.31|38.91|41.38|38.98|41.28|38.88|0
1654038600000|2022-05-31 23:10:00|41.38|38.98|41.44|39.04|41.44|39.04|41.38|38.98|0
1654038630000|2022-05-31 23:10:30|41.51|39.11|41.51|39.11|41.51|39.11|41.51|39.11|0
1654038640000|2022-05-31 23:10:40|41.44|39.04|41.44|39.04|41.44|39.04|41.44|39.04|0
1654038650000|2022-05-31 23:10:50|41.51|39.11|41.44|39.04|41.51|39.11|41.44|39.04|0
1654038660000|2022-05-31 23:11:00|41.48|39.08|41.48|39.08|41.48|39.08|41.48|39.08|0
1654038670000|2022-05-31 23:11:10|41.51|39.11|41.51|39.11|41.51|39.11|41.51|39.11|0
1654038680000|2022-05-31 23:11:20|41.48|39.08|41.48|39.08|41.48|39.08|41.48|39.08|0
1654038690000|2022-05-31 23:11:30|41.44|39.04|41.44|39.04|41.44|39.04|41.44|39.04|0
1654038710000|2022-05-31 23:11:50|41.31|38.91|41.31|38.91|41.31|38.91|41.31|38.91|0
1654038720000|2022-05-31 23:12:00|41.24|38.84|41.28|38.88|41.28|38.88|41.24|38.84|0
1654038730000|2022-05-31 23:12:10|41.31|38.91|41.31|38.91|41.31|38.91|41.31|38.91|0
1654038770000|2022-05-31 23:12:50|41.34|38.94|41.31|38.91|41.34|38.94|41.31|38.91|0
1654038780000|2022-05-31 23:13:00|41.24|38.84|41.37|38.97|41.37|38.97|41.24|38.84|0
1654038790000|2022-05-31 23:13:10|41.31|38.91|41.31|38.91|41.31|38.91|41.31|38.91|0
1654038800000|2022-05-31 23:13:20|41.24|38.84|41.24|38.84|41.24|38.84|41.21|38.81|0
1654038810000|2022-05-31 23:13:30|41.21|38.81|41.17|38.77|41.21|38.81|41.17|38.77|0
1654038820000|2022-05-31 23:13:40|41.14|38.74|41.11|38.71|41.14|38.74|41.11|38.71|0
1654038830000|2022-05-31 23:13:50|41.04|38.64|41.04|38.64|41.04|38.64|41.04|38.64|0
1654038840000|2022-05-31 23:14:00|41.07|38.67|41.04|38.64|41.07|38.67|41.04|38.64|0
1654038870000|2022-05-31 23:14:30|40.97|38.57|41.11|38.71|41.11|38.71|40.97|38.57|0
1654038880000|2022-05-31 23:14:40|41.1|38.7|41.1|38.7|41.14|38.74|41.1|38.7|0
1654038890000|2022-05-31 23:14:50|41.17|38.77|41.17|38.77|41.17|38.77|41.17|38.77|0
1654038900000|2022-05-31 23:15:00|41.14|38.74|41.24|38.84|41.24|38.84|41.14|38.74|0
1654038920000|2022-05-31 23:15:20|41.2|38.8|41.24|38.84|41.24|38.84|41.2|38.8|0
1654038930000|2022-05-31 23:15:30|41.2|38.8|41.2|38.8|41.2|38.8|41.2|38.8|0
1654038960000|2022-05-31 23:16:00|41.24|38.84|41.24|38.84|41.24|38.84|41.24|38.84|0
1654038970000|2022-05-31 23:16:10|41.27|38.87|41.27|38.87|41.27|38.87|41.27|38.87|0
1654038980000|2022-05-31 23:16:20|41.23|38.83|41.1|38.7|41.23|38.83|41.1|38.7|0
1654038990000|2022-05-31 23:16:30|41.04|38.64|41.04|38.64|41.04|38.64|41.04|38.64|0
1654039000000|2022-05-31 23:16:40|41|38.6|41|38.6|41|38.6|41|38.6|0
1654039010000|2022-05-31 23:16:50|41.07|38.67|41.07|38.67|41.07|38.67|41.07|38.67|0
1654039030000|2022-05-31 23:17:10|41.17|38.77|41.14|38.74|41.17|38.77|41.14|38.74|0
1654039040000|2022-05-31 23:17:20|41.13|38.73|41.13|38.73|41.13|38.73|41.13|38.73|0
1654039060000|2022-05-31 23:17:40|41.1|38.7|41.1|38.7|41.1|38.7|41.1|38.7|0
1654039070000|2022-05-31 23:17:50|41.17|38.77|41.17|38.77|41.17|38.77|41.17|38.77|0
1654039090000|2022-05-31 23:18:10|41.13|38.73|41.13|38.73|41.13|38.73|41.13|38.73|0
1654039100000|2022-05-31 23:18:20|41.17|38.77|41.3|38.9|41.3|38.9|41.17|38.77|0
1654039110000|2022-05-31 23:18:30|41.36|38.96|41.4|39|41.4|39|41.36|38.96|0
1654039120000|2022-05-31 23:18:40|41.36|38.96|41.43|39.03|41.43|39.03|41.36|38.96|0
1654039130000|2022-05-31 23:18:50|41.4|39|41.5|39.1|41.5|39.1|41.4|39|0
1654039140000|2022-05-31 23:19:00|41.46|39.06|41.36|38.96|41.46|39.06|41.36|38.96|0
1654039150000|2022-05-31 23:19:10|41.33|38.93|41.36|38.96|41.36|38.96|41.33|38.93|0
1654039170000|2022-05-31 23:19:30|41.33|38.93|41.33|38.93|41.33|38.93|41.33|38.93|0
1654039180000|2022-05-31 23:19:40|41.3|38.9|41.3|38.9|41.3|38.9|41.3|38.9|0
1654039190000|2022-05-31 23:19:50|41.26|38.86|41.3|38.9|41.3|38.9|41.26|38.86|0
1654039210000|2022-05-31 23:20:10|41.29|38.89|41.29|38.89|41.29|38.89|41.29|38.89|0
1654039220000|2022-05-31 23:20:20|41.36|38.96|41.43|39.03|41.43|39.03|41.36|38.96|0
1654039230000|2022-05-31 23:20:30|41.46|39.06|41.49|39.09|41.49|39.09|41.46|39.06|0
1654039240000|2022-05-31 23:20:40|41.36|38.96|41.33|38.93|41.36|38.96|41.29|38.89|0
1654039250000|2022-05-31 23:20:50|41.36|38.96|41.43|39.03|41.46|39.06|41.36|38.96|0
1654039260000|2022-05-31 23:21:00|41.36|38.96|41.36|38.96|41.36|38.96|41.36|38.96|0
1654039290000|2022-05-31 23:21:30|41.33|38.93|41.33|38.93|41.33|38.93|41.29|38.89|0
1654039300000|2022-05-31 23:21:40|41.29|38.89|41.23|38.83|41.29|38.89|41.23|38.83|0
1654039310000|2022-05-31 23:21:50|41.29|38.89|41.26|38.86|41.29|38.89|41.26|38.86|0
1654039320000|2022-05-31 23:22:00|41.23|38.83|41.23|38.83|41.26|38.86|41.23|38.83|0
1654039330000|2022-05-31 23:22:10|41.29|38.89|41.29|38.89|41.29|38.89|41.29|38.89|0
1654039360000|2022-05-31 23:22:40|41.26|38.86|41.22|38.82|41.26|38.86|41.22|38.82|0
1654039380000|2022-05-31 23:23:00|41.09|38.69|41.09|38.69|41.09|38.69|41.09|38.69|0
1654039410000|2022-05-31 23:23:30|41.16|38.76|41.16|38.76|41.16|38.76|41.16|38.76|0
1654039440000|2022-05-31 23:24:00|41.09|38.69|41.09|38.69|41.09|38.69|41.09|38.69|0
1654039450000|2022-05-31 23:24:10|41.16|38.76|41.16|38.76|41.16|38.76|41.16|38.76|0
1654039460000|2022-05-31 23:24:20|41.09|38.69|41.02|38.62|41.09|38.69|41.02|38.62|0
1654039470000|2022-05-31 23:24:30|41.09|38.69|41.15|38.75|41.15|38.75|41.09|38.69|0
1654039480000|2022-05-31 23:24:40|41.09|38.69|41.02|38.62|41.09|38.69|41.02|38.62|0
1654039510000|2022-05-31 23:25:10|41.09|38.69|41.09|38.69|41.09|38.69|41.09|38.69|0
1654039520000|2022-05-31 23:25:20|41.06|38.66|41.02|38.62|41.06|38.66|41.02|38.62|0
1654039610000|2022-05-31 23:26:50|40.95|38.55|40.95|38.55|40.95|38.55|40.95|38.55|0
1654039620000|2022-05-31 23:27:00|41.02|38.62|40.99|38.59|41.02|38.62|40.99|38.59|0
1654039640000|2022-05-31 23:27:20|41.05|38.65|41.05|38.65|41.05|38.65|41.05|38.65|0
1654039650000|2022-05-31 23:27:30|41.08|38.68|40.95|38.55|41.08|38.68|40.95|38.55|0
1654039660000|2022-05-31 23:27:40|40.89|38.49|40.88|38.48|40.89|38.49|40.88|38.48|0
1654039670000|2022-05-31 23:27:50|40.82|38.42|40.88|38.48|40.88|38.48|40.82|38.42|0
1654039690000|2022-05-31 23:28:10|40.95|38.55|40.95|38.55|40.95|38.55|40.95|38.55|0
1654039700000|2022-05-31 23:28:20|40.92|38.52|40.88|38.48|40.92|38.52|40.88|38.48|0
1654039710000|2022-05-31 23:28:30|40.82|38.42|40.75|38.35|40.82|38.42|40.75|38.35|0
1654039720000|2022-05-31 23:28:40|40.69|38.29|40.65|38.25|40.69|38.29|40.65|38.25|0
1654039730000|2022-05-31 23:28:50|40.69|38.29|40.69|38.29|40.69|38.29|40.69|38.29|0
1654039750000|2022-05-31 23:29:10|40.68|38.28|40.68|38.28|40.68|38.28|40.68|38.28|0
1654039770000|2022-05-31 23:29:30|40.75|38.35|40.75|38.35|40.75|38.35|40.75|38.35|0
1654039780000|2022-05-31 23:29:40|40.82|38.42|40.78|38.38|40.82|38.42|40.78|38.38|0
1654039790000|2022-05-31 23:29:50|40.68|38.28|40.55|38.15|40.68|38.28|40.55|38.15|0
1654039810000|2022-05-31 23:30:10|40.49|38.09|40.49|38.09|40.49|38.09|40.49|38.09|0
1654039830000|2022-05-31 23:30:30|40.42|38.02|40.42|38.02|40.42|38.02|40.42|38.02|0
1654039850000|2022-05-31 23:30:50|40.39|37.99|40.42|38.02|40.42|38.02|40.39|37.99|0
1654039860000|2022-05-31 23:31:00|40.39|37.99|40.39|37.99|40.39|37.99|40.39|37.99|0
1654039870000|2022-05-31 23:31:10|40.42|38.02|40.48|38.08|40.48|38.08|40.42|38.02|0
1654039880000|2022-05-31 23:31:20|40.45|38.05|40.42|38.02|40.45|38.05|40.42|38.02|0
1654039890000|2022-05-31 23:31:30|40.45|38.05|40.48|38.08|40.48|38.08|40.45|38.05|0
1654039930000|2022-05-31 23:32:10|40.55|38.15|40.55|38.15|40.55|38.15|40.55|38.15|0
1654039940000|2022-05-31 23:32:20|40.61|38.21|40.55|38.15|40.61|38.21|40.55|38.15|0
1654039960000|2022-05-31 23:32:40|40.61|38.21|40.61|38.21|40.61|38.21|40.61|38.21|0
1654039980000|2022-05-31 23:33:00|40.55|38.15|40.68|38.28|40.68|38.28|40.55|38.15|0
1654040000000|2022-05-31 23:33:20|40.65|38.25|40.68|38.28|40.68|38.28|40.65|38.25|0
1654040010000|2022-05-31 23:33:30|40.61|38.21|40.61|38.21|40.61|38.21|40.61|38.21|0
1654040070000|2022-05-31 23:34:30|40.54|38.14|40.54|38.14|40.54|38.14|40.54|38.14|0
1654040100000|2022-05-31 23:35:00|40.58|38.18|40.61|38.21|40.61|38.21|40.58|38.18|0
1654040110000|2022-05-31 23:35:10|40.68|38.28|40.68|38.28|40.68|38.28|40.68|38.28|0
1654040120000|2022-05-31 23:35:20|40.67|38.27|40.61|38.21|40.67|38.27|40.61|38.21|0
1654040140000|2022-05-31 23:35:40|40.58|38.18|40.67|38.27|40.67|38.27|40.58|38.18|0
1654040150000|2022-05-31 23:35:50|40.81|38.41|40.87|38.47|40.87|38.47|40.81|38.41|0
1654040160000|2022-05-31 23:36:00|40.84|38.44|40.84|38.44|40.84|38.44|40.84|38.44|0
1654040170000|2022-05-31 23:36:10|40.81|38.41|40.67|38.27|40.81|38.41|40.67|38.27|0
1654040200000|2022-05-31 23:36:40|40.74|38.34|40.74|38.34|40.74|38.34|40.74|38.34|0
1654040210000|2022-05-31 23:36:50|40.8|38.4|40.8|38.4|40.8|38.4|40.8|38.4|0
1654040220000|2022-05-31 23:37:00|40.87|38.47|40.87|38.47|40.87|38.47|40.87|38.47|0
1654040240000|2022-05-31 23:37:20|40.84|38.44|40.8|38.4|40.84|38.44|40.8|38.4|0
1654040260000|2022-05-31 23:37:40|40.84|38.44|40.8|38.4|40.84|38.44|40.8|38.4|0
1654040270000|2022-05-31 23:37:50|40.87|38.47|40.87|38.47|40.87|38.47|40.87|38.47|0
1654040290000|2022-05-31 23:38:10|40.84|38.44|40.87|38.47|40.87|38.47|40.84|38.44|0
1654040330000|2022-05-31 23:38:50|40.93|38.53|40.93|38.53|40.93|38.53|40.93|38.53|0
1654040340000|2022-05-31 23:39:00|41|38.6|41.26|38.86|41.26|38.86|41|38.6|0
1654040350000|2022-05-31 23:39:10|41.2|38.8|41.2|38.8|41.2|38.8|41.2|38.8|0
1654040370000|2022-05-31 23:39:30|41.23|38.83|41.26|38.86|41.26|38.86|41.23|38.83|0
1654040390000|2022-05-31 23:39:50|41.33|38.93|41.33|38.93|41.33|38.93|41.33|38.93|0
1654040400000|2022-05-31 23:40:00|41.23|38.83|41.23|38.83|41.23|38.83|41.23|38.83|0
1654040410000|2022-05-31 23:40:10|41.2|38.8|41.2|38.8|41.2|38.8|41.2|38.8|0
1654040420000|2022-05-31 23:40:20|41.13|38.73|41.13|38.73|41.13|38.73|41.13|38.73|0
1654040430000|2022-05-31 23:40:30|41.1|38.7|41.06|38.66|41.1|38.7|41.06|38.66|0
1654040440000|2022-05-31 23:40:40|41.03|38.63|41.06|38.66|41.06|38.66|41.03|38.63|0
1654040450000|2022-05-31 23:40:50|41|38.6|41|38.6|41|38.6|41|38.6|0
1654040460000|2022-05-31 23:41:00|40.96|38.56|40.93|38.53|40.96|38.56|40.93|38.53|0
1654040470000|2022-05-31 23:41:10|40.8|38.4|40.8|38.4|40.8|38.4|40.8|38.4|0
1654040480000|2022-05-31 23:41:20|40.73|38.33|40.73|38.33|40.73|38.33|40.73|38.33|0
1654040510000|2022-05-31 23:41:50|40.66|38.26|40.66|38.26|40.66|38.26|40.66|38.26|0
1654040520000|2022-05-31 23:42:00|40.63|38.23|40.57|38.17|40.63|38.23|40.57|38.17|0
1654040530000|2022-05-31 23:42:10|40.6|38.2|40.6|38.2|40.6|38.2|40.6|38.2|0
1654040560000|2022-05-31 23:42:40|40.63|38.23|40.63|38.23|40.66|38.26|40.63|38.23|0
1654040570000|2022-05-31 23:42:50|40.66|38.26|40.63|38.23|40.66|38.26|40.63|38.23|0
1654040580000|2022-05-31 23:43:00|40.66|38.26|40.6|38.2|40.73|38.33|40.6|38.2|0
1654040600000|2022-05-31 23:43:20|40.53|38.13|40.46|38.06|40.53|38.13|40.46|38.06|0
1654040610000|2022-05-31 23:43:30|40.4|38|40.4|38|40.4|38|40.4|38|0
1654040630000|2022-05-31 23:43:50|40.33|37.93|40.27|37.87|40.33|37.93|40.27|37.87|0
1654040640000|2022-05-31 23:44:00|40.24|37.84|40.24|37.84|40.24|37.84|40.24|37.84|0
1654040650000|2022-05-31 23:44:10|40.27|37.87|40.27|37.87|40.27|37.87|40.27|37.87|0
1654040670000|2022-05-31 23:44:30|40.2|37.8|40.14|37.74|40.2|37.8|40.14|37.74|0
1654040710000|2022-05-31 23:45:10|40.07|37.67|40.07|37.67|40.07|37.67|40.07|37.67|0
1654040750000|2022-05-31 23:45:50|40.13|37.73|40.13|37.73|40.13|37.73|40.13|37.73|0
1654040760000|2022-05-31 23:46:00|40.07|37.67|39.87|37.47|40.07|37.67|39.87|37.47|0
1654040770000|2022-05-31 23:46:10|39.78|37.38|39.62|37.22|39.81|37.41|39.62|37.22|0
1654040780000|2022-05-31 23:46:20|39.68|37.28|39.74|37.34|39.74|37.34|39.68|37.28|0
1654040790000|2022-05-31 23:46:30|39.78|37.38|39.87|37.47|39.87|37.47|39.78|37.38|0
1654040800000|2022-05-31 23:46:40|39.81|37.41|39.81|37.41|39.81|37.41|39.81|37.41|0
1654040810000|2022-05-31 23:46:50|39.74|37.34|39.81|37.41|39.81|37.41|39.74|37.34|0
1654040820000|2022-05-31 23:47:00|39.74|37.34|39.81|37.41|39.81|37.41|39.74|37.34|0
1654040830000|2022-05-31 23:47:10|39.87|37.47|39.87|37.47|39.87|37.47|39.87|37.47|0
1654040840000|2022-05-31 23:47:20|39.84|37.44|39.81|37.41|39.84|37.44|39.81|37.41|0
1654040850000|2022-05-31 23:47:30|39.87|37.47|39.78|37.38|39.87|37.47|39.78|37.38|0
1654040860000|2022-05-31 23:47:40|39.74|37.34|39.81|37.41|39.81|37.41|39.74|37.34|0
1654040870000|2022-05-31 23:47:50|39.78|37.38|39.74|37.34|39.81|37.41|39.74|37.34|0
1654040880000|2022-05-31 23:48:00|39.81|37.41|39.74|37.34|39.81|37.41|39.74|37.34|0
1654040890000|2022-05-31 23:48:10|39.61|37.21|39.61|37.21|39.61|37.21|39.61|37.21|0
1654040900000|2022-05-31 23:48:20|39.55|37.15|39.55|37.15|39.61|37.21|39.55|37.15|0
1654040920000|2022-05-31 23:48:40|39.61|37.21|39.61|37.21|39.61|37.21|39.61|37.21|0
1654040930000|2022-05-31 23:48:50|39.55|37.15|39.61|37.21|39.61|37.21|39.55|37.15|0
1654040940000|2022-05-31 23:49:00|39.58|37.18|39.61|37.21|39.61|37.21|39.55|37.15|0
1654040950000|2022-05-31 23:49:10|39.68|37.28|39.64|37.24|39.68|37.28|39.64|37.24|0
1654040960000|2022-05-31 23:49:20|39.61|37.21|39.61|37.21|39.61|37.21|39.61|37.21|0
1654040970000|2022-05-31 23:49:30|39.55|37.15|39.55|37.15|39.55|37.15|39.55|37.15|0
1654040980000|2022-05-31 23:49:40|39.61|37.21|39.61|37.21|39.61|37.21|39.61|37.21|0
1654041000000|2022-05-31 23:50:00|39.55|37.15|39.48|37.08|39.61|37.21|39.48|37.08|0
1654041020000|2022-05-31 23:50:20|39.42|37.02|39.35|36.95|39.42|37.02|39.35|36.95|0
1654041030000|2022-05-31 23:50:30|39.42|37.02|39.45|37.05|39.48|37.08|39.42|37.02|0
1654041040000|2022-05-31 23:50:40|39.48|37.08|39.42|37.02|39.48|37.08|39.42|37.02|0
1654041050000|2022-05-31 23:50:50|39.48|37.08|39.45|37.05|39.48|37.08|39.45|37.05|0
1654041060000|2022-05-31 23:51:00|39.48|37.08|39.42|37.02|39.54|37.14|39.42|37.02|0
1654041070000|2022-05-31 23:51:10|39.35|36.95|39.42|37.02|39.42|37.02|39.35|36.95|0
1654041080000|2022-05-31 23:51:20|39.41|37.01|39.41|37.01|39.41|37.01|39.41|37.01|0
1654041120000|2022-05-31 23:52:00|39.35|36.95|39.38|36.98|39.38|36.98|39.35|36.95|0
1654041130000|2022-05-31 23:52:10|39.41|37.01|39.35|36.95|39.41|37.01|39.35|36.95|0
1654041160000|2022-05-31 23:52:40|39.28|36.88|39.28|36.88|39.28|36.88|39.28|36.88|0
1654041190000|2022-05-31 23:53:10|39.35|36.95|39.41|37.01|39.41|37.01|39.35|36.95|0
1654041200000|2022-05-31 23:53:20|39.38|36.98|39.38|36.98|39.38|36.98|39.38|36.98|0
1654041210000|2022-05-31 23:53:30|39.41|37.01|39.48|37.08|39.48|37.08|39.41|37.01|0
1654041230000|2022-05-31 23:53:50|39.41|37.01|39.35|36.95|39.41|37.01|39.35|36.95|0
1654041250000|2022-05-31 23:54:10|39.41|37.01|39.41|37.01|39.41|37.01|39.41|37.01|0
1654041260000|2022-05-31 23:54:20|39.47|37.07|39.47|37.07|39.47|37.07|39.47|37.07|0
1654041270000|2022-05-31 23:54:30|39.41|37.01|39.47|37.07|39.47|37.07|39.41|37.01|0
1654041280000|2022-05-31 23:54:40|39.41|37.01|39.35|36.95|39.41|37.01|39.35|36.95|0
1654041300000|2022-05-31 23:55:00|39.28|36.88|39.25|36.85|39.34|36.94|39.25|36.85|0
1654041310000|2022-05-31 23:55:10|39.22|36.82|39.15|36.75|39.22|36.82|39.15|36.75|0
1654041320000|2022-05-31 23:55:20|39.12|36.72|39.09|36.69|39.12|36.72|39.09|36.69|0
1654041330000|2022-05-31 23:55:30|39.15|36.75|39.15|36.75|39.15|36.75|39.15|36.75|0
1654041340000|2022-05-31 23:55:40|39.22|36.82|39.22|36.82|39.22|36.82|39.22|36.82|0
1654041350000|2022-05-31 23:55:50|39.28|36.88|39.28|36.88|39.28|36.88|39.28|36.88|0
1654041360000|2022-05-31 23:56:00|39.22|36.82|39.22|36.82|39.22|36.82|39.22|36.82|0
1654041370000|2022-05-31 23:56:10|39.34|36.94|39.34|36.94|39.34|36.94|39.28|36.88|0
1654041380000|2022-05-31 23:56:20|39.28|36.88|39.34|36.94|39.34|36.94|39.21|36.81|0
1654041390000|2022-05-31 23:56:30|39.28|36.88|39.28|36.88|39.28|36.88|39.25|36.85|0
1654041400000|2022-05-31 23:56:40|39.34|36.94|39.41|37.01|39.41|37.01|39.34|36.94|0
1654041410000|2022-05-31 23:56:50|39.47|37.07|39.47|37.07|39.47|37.07|39.47|37.07|0
1654041420000|2022-05-31 23:57:00|39.6|37.2|39.6|37.2|39.6|37.2|39.6|37.2|0
1654041430000|2022-05-31 23:57:10|39.66|37.26|39.6|37.2|39.66|37.26|39.6|37.2|0
1654041440000|2022-05-31 23:57:20|39.66|37.26|39.66|37.26|39.66|37.26|39.66|37.26|0
1654041450000|2022-05-31 23:57:30|39.6|37.2|39.53|37.13|39.6|37.2|39.53|37.13|0
1654041460000|2022-05-31 23:57:40|39.47|37.07|39.4|37|39.47|37.07|39.4|37|0
1654041470000|2022-05-31 23:57:50|39.34|36.94|39.4|37|39.4|37|39.34|36.94|0
1654041480000|2022-05-31 23:58:00|39.34|36.94|39.34|36.94|39.34|36.94|39.34|36.94|0
1654041490000|2022-05-31 23:58:10|39.4|37|39.34|36.94|39.4|37|39.34|36.94|0
1654041500000|2022-05-31 23:58:20|39.4|37|39.4|37|39.4|37|39.4|37|0
1654041510000|2022-05-31 23:58:30|39.34|36.94|39.34|36.94|39.34|36.94|39.34|36.94|0
1654041520000|2022-05-31 23:58:40|39.4|37|39.47|37.07|39.47|37.07|39.4|37|0
1654041530000|2022-05-31 23:58:50|39.4|37|39.34|36.94|39.4|37|39.34|36.94|0
1654041540000|2022-05-31 23:59:00|39.4|37|39.4|37|39.47|37.07|39.4|37|0
1654041550000|2022-05-31 23:59:10|39.44|37.04|39.37|36.97|39.47|37.07|39.37|36.97|0
1654041560000|2022-05-31 23:59:20|39.34|36.94|39.34|36.94|39.34|36.94|39.34|36.94|0
1654041570000|2022-05-31 23:59:30|39.31|36.91|39.31|36.91|39.31|36.91|39.31|36.91|0
1654041580000|2022-05-31 23:59:40|39.27|36.87|39.34|36.94|39.34|36.94|39.27|36.87|0
1654041590000|2022-05-31 23:59:50|39.27|36.87|39.27|36.87|39.27|36.87|39.27|36.87|0
1654041600000|2022-06-01 00:00:00|39.21|36.81|39.02|36.62|39.21|36.81|38.99|36.59|0
1654041610000|2022-06-01 00:00:10|38.95|36.55|38.83|36.43|38.95|36.55|38.83|36.43|0
1654041620000|2022-06-01 00:00:20|38.76|36.36|38.76|36.36|38.76|36.36|38.64|36.24|0
1654041630000|2022-06-01 00:00:30|38.83|36.43|38.89|36.49|38.95|36.55|38.83|36.43|0
1654041640000|2022-06-01 00:00:40|38.95|36.55|39.08|36.68|39.08|36.68|38.95|36.55|0
1654041650000|2022-06-01 00:00:50|39.14|36.74|39.14|36.74|39.27|36.87|39.14|36.74|0
1654041660000|2022-06-01 00:01:00|39.08|36.68|39.11|36.71|39.11|36.71|39.05|36.65|0
1654041670000|2022-06-01 00:01:10|39.08|36.68|38.99|36.59|39.08|36.68|38.99|36.59|0
1654041680000|2022-06-01 00:01:20|39.02|36.62|38.79|36.39|39.02|36.62|38.79|36.39|0
1654041690000|2022-06-01 00:01:30|38.73|36.33|38.57|36.17|38.73|36.33|38.57|36.17|0
1654041700000|2022-06-01 00:01:40|38.63|36.23|38.6|36.2|38.63|36.23|38.6|36.2|0
1654041710000|2022-06-01 00:01:50|38.63|36.23|38.63|36.23|38.63|36.23|38.57|36.17|0
1654041720000|2022-06-01 00:02:00|38.7|36.3|38.7|36.3|38.7|36.3|38.63|36.23|0
1654041730000|2022-06-01 00:02:10|38.38|35.98|38.45|36.05|38.45|36.05|38.38|35.98|0
1654041740000|2022-06-01 00:02:20|38.48|36.08|38.44|36.04|38.51|36.11|38.44|36.04|0
1654041750000|2022-06-01 00:02:30|38.51|36.11|38.51|36.11|38.51|36.11|38.51|36.11|0
1654041760000|2022-06-01 00:02:40|38.57|36.17|38.63|36.23|38.63|36.23|38.57|36.17|0
1654041770000|2022-06-01 00:02:50|38.76|36.36|38.76|36.36|38.82|36.42|38.76|36.36|0
1654041780000|2022-06-01 00:03:00|38.7|36.3|38.76|36.36|38.76|36.36|38.7|36.3|0
1654041790000|2022-06-01 00:03:10|38.82|36.42|38.82|36.42|38.82|36.42|38.82|36.42|0
1654041800000|2022-06-01 00:03:20|38.79|36.39|38.98|36.58|38.98|36.58|38.79|36.39|0
1654041810000|2022-06-01 00:03:30|39.01|36.61|39.14|36.74|39.14|36.74|39.01|36.61|0
1654041820000|2022-06-01 00:03:40|39.11|36.71|39.08|36.68|39.14|36.74|39.08|36.68|0
1654041830000|2022-06-01 00:03:50|39.01|36.61|38.95|36.55|39.01|36.61|38.95|36.55|0
1654041840000|2022-06-01 00:04:00|38.98|36.58|38.95|36.55|38.98|36.58|38.95|36.55|0
1654041850000|2022-06-01 00:04:10|38.88|36.48|38.88|36.48|38.88|36.48|38.88|36.48|0
1654041860000|2022-06-01 00:04:20|38.82|36.42|38.82|36.42|38.82|36.42|38.82|36.42|0
1654041870000|2022-06-01 00:04:30|38.76|36.36|38.69|36.29|38.76|36.36|38.69|36.29|0
1654041880000|2022-06-01 00:04:40|38.76|36.36|38.69|36.29|38.76|36.36|38.69|36.29|0
1654041890000|2022-06-01 00:04:50|38.63|36.23|38.63|36.23|38.66|36.26|38.63|36.23|0
1654041900000|2022-06-01 00:05:00|38.57|36.17|38.47|36.07|38.57|36.17|38.47|36.07|0
1654041910000|2022-06-01 00:05:10|38.44|36.04|38.31|35.91|38.44|36.04|38.31|35.91|0
1654041920000|2022-06-01 00:05:20|38.38|35.98|38.35|35.95|38.38|35.98|38.35|35.95|0
1654041930000|2022-06-01 00:05:30|38.31|35.91|38.25|35.85|38.31|35.91|38.19|35.79|0
1654041940000|2022-06-01 00:05:40|38.31|35.91|38.44|36.04|38.44|36.04|38.31|35.91|0
1654041950000|2022-06-01 00:05:50|38.38|35.98|38.38|35.98|38.38|35.98|38.38|35.98|0
1654041960000|2022-06-01 00:06:00|38.44|36.04|38.44|36.04|38.44|36.04|38.38|35.98|0
1654041970000|2022-06-01 00:06:10|38.5|36.1|38.5|36.1|38.5|36.1|38.5|36.1|0
1654041980000|2022-06-01 00:06:20|38.56|36.16|38.63|36.23|38.63|36.23|38.56|36.16|0
1654041990000|2022-06-01 00:06:30|38.56|36.16|38.56|36.16|38.56|36.16|38.56|36.16|0
1654042000000|2022-06-01 00:06:40|38.5|36.1|38.37|35.97|38.5|36.1|38.37|35.97|0
1654042010000|2022-06-01 00:06:50|38.31|35.91|38.37|35.97|38.37|35.97|38.31|35.91|0
1654042020000|2022-06-01 00:07:00|38.31|35.91|38.31|35.91|38.31|35.91|38.19|35.79|0
1654042030000|2022-06-01 00:07:10|38.19|35.79|38.25|35.85|38.25|35.85|38.19|35.79|0
1654042040000|2022-06-01 00:07:20|38.19|35.79|38.22|35.82|38.22|35.82|38.19|35.79|0
1654042050000|2022-06-01 00:07:30|38.25|35.85|38.19|35.79|38.25|35.85|38.19|35.79|0
1654042080000|2022-06-01 00:08:00|38.18|35.78|38.18|35.78|38.18|35.78|38.18|35.78|0
1654042100000|2022-06-01 00:08:20|38.22|35.82|38.18|35.78|38.25|35.85|38.18|35.78|0
1654042110000|2022-06-01 00:08:30|38.25|35.85|38.25|35.85|38.25|35.85|38.25|35.85|0
1654042120000|2022-06-01 00:08:40|38.18|35.78|38.37|35.97|38.37|35.97|38.18|35.78|0
1654042130000|2022-06-01 00:08:50|38.31|35.91|38.31|35.91|38.31|35.91|38.31|35.91|0
1654042140000|2022-06-01 00:09:00|38.37|35.97|38.37|35.97|38.37|35.97|38.37|35.97|0
1654042150000|2022-06-01 00:09:10|38.43|36.03|38.37|35.97|38.43|36.03|38.37|35.97|0
1654042160000|2022-06-01 00:09:20|38.43|36.03|38.5|36.1|38.5|36.1|38.43|36.03|0
1654042170000|2022-06-01 00:09:30|38.43|36.03|38.47|36.07|38.47|36.07|38.43|36.03|0
1654042180000|2022-06-01 00:09:40|38.43|36.03|38.37|35.97|38.43|36.03|38.37|35.97|0
1654042190000|2022-06-01 00:09:50|38.43|36.03|38.43|36.03|38.43|36.03|38.43|36.03|0
1654042200000|2022-06-01 00:10:00|38.4|36|38.43|36.03|38.43|36.03|38.4|36|0
1654042210000|2022-06-01 00:10:10|38.56|36.16|38.56|36.16|38.56|36.16|38.56|36.16|0
1654042220000|2022-06-01 00:10:20|38.62|36.22|38.62|36.22|38.62|36.22|38.62|36.22|0
1654042230000|2022-06-01 00:10:30|38.68|36.28|38.68|36.28|38.68|36.28|38.68|36.28|0
1654042240000|2022-06-01 00:10:40|38.75|36.35|38.75|36.35|38.75|36.35|38.75|36.35|0
1654042250000|2022-06-01 00:10:50|38.65|36.25|38.62|36.22|38.65|36.25|38.62|36.22|0
1654042260000|2022-06-01 00:11:00|38.56|36.16|38.72|36.32|38.75|36.35|38.56|36.16|0
1654042270000|2022-06-01 00:11:10|38.68|36.28|38.62|36.22|38.68|36.28|38.62|36.22|0
1654042280000|2022-06-01 00:11:20|38.59|36.19|38.49|36.09|38.59|36.19|38.49|36.09|0
1654042290000|2022-06-01 00:11:30|38.56|36.16|38.49|36.09|38.56|36.16|38.49|36.09|0
1654042300000|2022-06-01 00:11:40|38.43|36.03|38.43|36.03|38.43|36.03|38.43|36.03|0
1654042310000|2022-06-01 00:11:50|38.49|36.09|38.46|36.06|38.49|36.09|38.46|36.06|0
1654042320000|2022-06-01 00:12:00|38.43|36.03|38.37|35.97|38.43|36.03|38.37|35.97|0
1654042330000|2022-06-01 00:12:10|38.43|36.03|38.43|36.03|38.43|36.03|38.4|36|0
1654042360000|2022-06-01 00:12:40|38.4|36|38.4|36|38.4|36|38.4|36|0
1654042370000|2022-06-01 00:12:50|38.37|35.97|38.36|35.96|38.37|35.97|38.36|35.96|0
1654042380000|2022-06-01 00:13:00|38.49|36.09|38.55|36.15|38.55|36.15|38.49|36.09|0
1654042390000|2022-06-01 00:13:10|38.62|36.22|38.55|36.15|38.62|36.22|38.55|36.15|0
1654042400000|2022-06-01 00:13:20|38.52|36.12|38.55|36.15|38.55|36.15|38.52|36.12|0
1654042410000|2022-06-01 00:13:30|38.49|36.09|38.46|36.06|38.49|36.09|38.46|36.06|0
1654042420000|2022-06-01 00:13:40|38.55|36.15|38.49|36.09|38.55|36.15|38.49|36.09|0
1654042430000|2022-06-01 00:13:50|38.43|36.03|38.49|36.09|38.49|36.09|38.43|36.03|0
1654042440000|2022-06-01 00:14:00|38.43|36.03|38.36|35.96|38.43|36.03|38.36|35.96|0
1654042450000|2022-06-01 00:14:10|38.33|35.93|38.43|36.03|38.43|36.03|38.33|35.93|0
1654042460000|2022-06-01 00:14:20|38.36|35.96|38.43|36.03|38.43|36.03|38.33|35.93|0
1654042480000|2022-06-01 00:14:40|38.39|35.99|38.42|36.02|38.42|36.02|38.36|35.96|0
1654042490000|2022-06-01 00:14:50|38.39|35.99|38.36|35.96|38.39|35.99|38.36|35.96|0
1654042500000|2022-06-01 00:15:00|38.39|35.99|38.36|35.96|38.39|35.99|38.36|35.96|0
1654042510000|2022-06-01 00:15:10|38.3|35.9|38.3|35.9|38.3|35.9|38.24|35.84|0
1654042530000|2022-06-01 00:15:30|38.36|35.96|38.36|35.96|38.36|35.96|38.36|35.96|0
1654042540000|2022-06-01 00:15:40|38.3|35.9|38.36|35.96|38.36|35.96|38.3|35.9|0
1654042550000|2022-06-01 00:15:50|38.42|36.02|38.49|36.09|38.49|36.09|38.42|36.02|0
1654042560000|2022-06-01 00:16:00|38.36|35.96|38.36|35.96|38.49|36.09|38.36|35.96|0
1654042580000|2022-06-01 00:16:20|38.42|36.02|38.36|35.96|38.42|36.02|38.36|35.96|0
1654042600000|2022-06-01 00:16:40|38.42|36.02|38.42|36.02|38.42|36.02|38.42|36.02|0
1654042610000|2022-06-01 00:16:50|38.48|36.08|38.48|36.08|38.48|36.08|38.45|36.05|0
1654042620000|2022-06-01 00:17:00|38.52|36.12|38.48|36.08|38.52|36.12|38.48|36.08|0
1654042630000|2022-06-01 00:17:10|38.52|36.12|38.48|36.08|38.52|36.12|38.48|36.08|0
1654042640000|2022-06-01 00:17:20|38.55|36.15|38.55|36.15|38.55|36.15|38.52|36.12|0
1654042650000|2022-06-01 00:17:30|38.61|36.21|38.61|36.21|38.61|36.21|38.61|36.21|0
1654042670000|2022-06-01 00:17:50|38.67|36.27|38.77|36.37|38.77|36.37|38.67|36.27|0
1654042680000|2022-06-01 00:18:00|38.86|36.46|38.77|36.37|38.86|36.46|38.77|36.37|0
1654042690000|2022-06-01 00:18:10|38.73|36.33|38.73|36.33|38.73|36.33|38.67|36.27|0
1654042700000|2022-06-01 00:18:20|38.67|36.27|38.61|36.21|38.67|36.27|38.61|36.21|0
1654042710000|2022-06-01 00:18:30|38.58|36.18|38.61|36.21|38.61|36.21|38.58|36.18|0
1654042720000|2022-06-01 00:18:40|38.67|36.27|38.67|36.27|38.67|36.27|38.67|36.27|0
1654042740000|2022-06-01 00:19:00|38.73|36.33|38.73|36.33|38.73|36.33|38.73|36.33|0
1654042750000|2022-06-01 00:19:10|38.8|36.4|38.8|36.4|38.8|36.4|38.8|36.4|0
1654042760000|2022-06-01 00:19:20|38.86|36.46|38.8|36.4|38.86|36.46|38.8|36.4|0
1654042770000|2022-06-01 00:19:30|38.86|36.46|38.86|36.46|38.86|36.46|38.83|36.43|0
1654042780000|2022-06-01 00:19:40|38.92|36.52|38.86|36.46|38.92|36.52|38.8|36.4|0
1654042790000|2022-06-01 00:19:50|38.8|36.4|38.83|36.43|38.83|36.43|38.8|36.4|0
1654042800000|2022-06-01 00:20:00|38.92|36.52|38.86|36.46|38.92|36.52|38.86|36.46|0
1654042810000|2022-06-01 00:20:10|38.92|36.52|38.92|36.52|38.92|36.52|38.92|36.52|0
1654042820000|2022-06-01 00:20:20|38.86|36.46|38.86|36.46|38.86|36.46|38.86|36.46|0
1654042830000|2022-06-01 00:20:30|38.92|36.52|38.86|36.46|38.92|36.52|38.86|36.46|0
1654042840000|2022-06-01 00:20:40|38.89|36.49|38.86|36.46|38.89|36.49|38.86|36.46|0
1654042850000|2022-06-01 00:20:50|38.92|36.52|38.89|36.49|38.92|36.52|38.89|36.49|0
1654042860000|2022-06-01 00:21:00|38.92|36.52|38.92|36.52|38.95|36.55|38.92|36.52|0
1654042870000|2022-06-01 00:21:10|38.86|36.46|38.86|36.46|38.89|36.49|38.86|36.46|0
1654042880000|2022-06-01 00:21:20|38.79|36.39|38.73|36.33|38.79|36.39|38.73|36.33|0
1654042890000|2022-06-01 00:21:30|38.7|36.3|38.67|36.27|38.7|36.3|38.67|36.27|0
1654042900000|2022-06-01 00:21:40|38.73|36.33|38.79|36.39|38.79|36.39|38.73|36.33|0
1654042910000|2022-06-01 00:21:50|38.73|36.33|38.67|36.27|38.73|36.33|38.67|36.27|0
1654042930000|2022-06-01 00:22:10|38.66|36.26|38.54|36.14|38.66|36.26|38.54|36.14|0
1654042940000|2022-06-01 00:22:20|38.6|36.2|38.54|36.14|38.6|36.2|38.54|36.14|0
1654042950000|2022-06-01 00:22:30|38.6|36.2|38.6|36.2|38.6|36.2|38.6|36.2|0
1654042960000|2022-06-01 00:22:40|38.54|36.14|38.54|36.14|38.54|36.14|38.54|36.14|0
1654042980000|2022-06-01 00:23:00|38.38|35.98|38.35|35.95|38.41|36.01|38.35|35.95|0
1654042990000|2022-06-01 00:23:10|38.41|36.01|38.47|36.07|38.47|36.07|38.41|36.01|0
1654043000000|2022-06-01 00:23:20|38.54|36.14|38.47|36.07|38.54|36.14|38.47|36.07|0
1654043010000|2022-06-01 00:23:30|38.54|36.14|38.54|36.14|38.54|36.14|38.54|36.14|0
1654043020000|2022-06-01 00:23:40|38.6|36.2|38.57|36.17|38.6|36.2|38.57|36.17|0
1654043030000|2022-06-01 00:23:50|38.6|36.2|38.54|36.14|38.6|36.2|38.54|36.14|0
1654043040000|2022-06-01 00:24:00|38.6|36.2|38.6|36.2|38.6|36.2|38.6|36.2|0
1654043050000|2022-06-01 00:24:10|38.79|36.39|38.72|36.32|38.79|36.39|38.72|36.32|0
1654043060000|2022-06-01 00:24:20|38.69|36.29|38.66|36.26|38.69|36.29|38.66|36.26|0
1654043070000|2022-06-01 00:24:30|38.6|36.2|38.6|36.2|38.6|36.2|38.6|36.2|0
1654043090000|2022-06-01 00:24:50|38.53|36.13|38.53|36.13|38.53|36.13|38.53|36.13|0
1654043100000|2022-06-01 00:25:00|38.6|36.2|38.6|36.2|38.6|36.2|38.6|36.2|0
1654043110000|2022-06-01 00:25:10|38.53|36.13|38.53|36.13|38.53|36.13|38.53|36.13|0
1654043120000|2022-06-01 00:25:20|38.47|36.07|38.47|36.07|38.47|36.07|38.47|36.07|0
1654043130000|2022-06-01 00:25:30|38.53|36.13|38.47|36.07|38.53|36.13|38.47|36.07|0
1654043150000|2022-06-01 00:25:50|38.41|36.01|38.41|36.01|38.41|36.01|38.41|36.01|0
1654043160000|2022-06-01 00:26:00|38.47|36.07|38.41|36.01|38.47|36.07|38.41|36.01|0
1654043170000|2022-06-01 00:26:10|38.34|35.94|38.34|35.94|38.34|35.94|38.34|35.94|0
1654043180000|2022-06-01 00:26:20|38.41|36.01|38.41|36.01|38.41|36.01|38.38|35.98|0
1654043190000|2022-06-01 00:26:30|38.34|35.94|38.34|35.94|38.34|35.94|38.34|35.94|0
1654043210000|2022-06-01 00:26:50|38.41|36.01|38.34|35.94|38.41|36.01|38.34|35.94|0
1654043220000|2022-06-01 00:27:00|38.28|35.88|38.34|35.94|38.34|35.94|38.28|35.88|0
1654043230000|2022-06-01 00:27:10|38.28|35.88|38.28|35.88|38.28|35.88|38.28|35.88|0
1654043240000|2022-06-01 00:27:20|38.25|35.85|38.22|35.82|38.28|35.88|38.22|35.82|0
1654043250000|2022-06-01 00:27:30|38.28|35.88|38.28|35.88|38.28|35.88|38.28|35.88|0
1654043260000|2022-06-01 00:27:40|38.34|35.94|38.22|35.82|38.34|35.94|38.22|35.82|0
1654043280000|2022-06-01 00:28:00|38.28|35.88|38.34|35.94|38.34|35.94|38.28|35.88|0
1654043290000|2022-06-01 00:28:10|38.31|35.91|38.34|35.94|38.34|35.94|38.31|35.91|0
1654043300000|2022-06-01 00:28:20|38.4|36|38.4|36|38.4|36|38.4|36|0
1654043320000|2022-06-01 00:28:40|38.47|36.07|38.47|36.07|38.47|36.07|38.47|36.07|0
1654043330000|2022-06-01 00:28:50|38.4|36|38.4|36|38.4|36|38.4|36|0
1654043340000|2022-06-01 00:29:00|38.46|36.06|38.53|36.13|38.53|36.13|38.46|36.06|0
1654043350000|2022-06-01 00:29:10|38.46|36.06|38.46|36.06|38.46|36.06|38.46|36.06|0
1654043360000|2022-06-01 00:29:20|38.53|36.13|38.53|36.13|38.53|36.13|38.5|36.1|0
1654043370000|2022-06-01 00:29:30|38.46|36.06|38.46|36.06|38.46|36.06|38.46|36.06|0
1654043380000|2022-06-01 00:29:40|38.53|36.13|38.53|36.13|38.53|36.13|38.53|36.13|0
1654043390000|2022-06-01 00:29:50|38.5|36.1|38.53|36.13|38.53|36.13|38.5|36.1|0
1654043400000|2022-06-01 00:30:00|38.65|36.25|38.72|36.32|38.72|36.32|38.65|36.25|0
1654043410000|2022-06-01 00:30:10|38.65|36.25|38.65|36.25|38.65|36.25|38.65|36.25|0
1654043420000|2022-06-01 00:30:20|38.72|36.32|38.78|36.38|38.78|36.38|38.71|36.31|0
1654043430000|2022-06-01 00:30:30|38.71|36.31|38.65|36.25|38.71|36.31|38.59|36.19|0
1654043440000|2022-06-01 00:30:40|38.59|36.19|38.59|36.19|38.59|36.19|38.59|36.19|0
1654043450000|2022-06-01 00:30:50|38.65|36.25|38.65|36.25|38.65|36.25|38.65|36.25|0
1654043460000|2022-06-01 00:31:00|38.59|36.19|38.65|36.25|38.65|36.25|38.59|36.19|0
1654043470000|2022-06-01 00:31:10|38.59|36.19|38.59|36.19|38.59|36.19|38.59|36.19|0
1654043480000|2022-06-01 00:31:20|38.65|36.25|38.62|36.22|38.65|36.25|38.62|36.22|0
1654043490000|2022-06-01 00:31:30|38.59|36.19|38.52|36.12|38.59|36.19|38.52|36.12|0
1654043500000|2022-06-01 00:31:40|38.46|36.06|38.43|36.03|38.46|36.06|38.43|36.03|0
1654043510000|2022-06-01 00:31:50|38.46|36.06|38.4|36|38.46|36.06|38.4|36|0
1654043520000|2022-06-01 00:32:00|38.46|36.06|38.43|36.03|38.46|36.06|38.43|36.03|0
1654043530000|2022-06-01 00:32:10|38.4|36|38.4|36|38.4|36|38.4|36|0
1654043540000|2022-06-01 00:32:20|38.46|36.06|38.46|36.06|38.46|36.06|38.46|36.06|0
1654043560000|2022-06-01 00:32:40|38.43|36.03|38.46|36.06|38.46|36.06|38.43|36.03|0
1654043570000|2022-06-01 00:32:50|38.52|36.12|38.52|36.12|38.52|36.12|38.49|36.09|0
1654043590000|2022-06-01 00:33:10|38.58|36.18|38.58|36.18|38.58|36.18|38.58|36.18|0
1654043600000|2022-06-01 00:33:20|38.65|36.25|38.71|36.31|38.71|36.31|38.65|36.25|0
1654043610000|2022-06-01 00:33:30|38.65|36.25|38.65|36.25|38.65|36.25|38.65|36.25|0
1654043630000|2022-06-01 00:33:50|38.71|36.31|38.71|36.31|38.71|36.31|38.71|36.31|0
1654043640000|2022-06-01 00:34:00|38.68|36.28|38.71|36.31|38.71|36.31|38.65|36.25|0
1654043650000|2022-06-01 00:34:10|38.65|36.25|38.65|36.25|38.65|36.25|38.65|36.25|0
1654043660000|2022-06-01 00:34:20|38.68|36.28|38.52|36.12|38.68|36.28|38.52|36.12|0
1654043670000|2022-06-01 00:34:30|38.46|36.06|38.39|35.99|38.49|36.09|38.39|35.99|0
1654043680000|2022-06-01 00:34:40|38.33|35.93|38.33|35.93|38.33|35.93|38.33|35.93|0
1654043690000|2022-06-01 00:34:50|38.27|35.87|38.33|35.93|38.33|35.93|38.27|35.87|0
1654043700000|2022-06-01 00:35:00|38.39|35.99|38.42|36.02|38.46|36.06|38.39|35.99|0
1654043710000|2022-06-01 00:35:10|38.45|36.05|38.45|36.05|38.45|36.05|38.45|36.05|0
1654043720000|2022-06-01 00:35:20|38.52|36.12|38.52|36.12|38.52|36.12|38.52|36.12|0
1654043730000|2022-06-01 00:35:30|38.49|36.09|38.49|36.09|38.52|36.12|38.49|36.09|0
1654043740000|2022-06-01 00:35:40|38.52|36.12|38.45|36.05|38.52|36.12|38.45|36.05|0
1654043750000|2022-06-01 00:35:50|38.52|36.12|38.52|36.12|38.52|36.12|38.52|36.12|0
1654043760000|2022-06-01 00:36:00|38.55|36.15|38.55|36.15|38.58|36.18|38.55|36.15|0
1654043770000|2022-06-01 00:36:10|38.58|36.18|38.64|36.24|38.64|36.24|38.58|36.18|0
1654043780000|2022-06-01 00:36:20|38.58|36.18|38.61|36.21|38.61|36.21|38.58|36.18|0
1654043790000|2022-06-01 00:36:30|38.64|36.24|38.61|36.21|38.64|36.24|38.61|36.21|0
1654043800000|2022-06-01 00:36:40|38.64|36.24|38.61|36.21|38.64|36.24|38.61|36.21|0
1654043810000|2022-06-01 00:36:50|38.64|36.24|38.7|36.3|38.7|36.3|38.64|36.24|0
1654043820000|2022-06-01 00:37:00|38.67|36.27|38.7|36.3|38.7|36.3|38.67|36.27|0
1654043830000|2022-06-01 00:37:10|38.77|36.37|38.77|36.37|38.77|36.37|38.77|36.37|0
1654043840000|2022-06-01 00:37:20|38.83|36.43|38.89|36.49|38.89|36.49|38.83|36.43|0
1654043850000|2022-06-01 00:37:30|38.83|36.43|38.83|36.43|38.83|36.43|38.83|36.43|0
1654043860000|2022-06-01 00:37:40|38.89|36.49|38.93|36.53|38.96|36.56|38.89|36.49|0
1654043870000|2022-06-01 00:37:50|38.89|36.49|38.96|36.56|38.96|36.56|38.89|36.49|0
1654043880000|2022-06-01 00:38:00|38.93|36.53|38.93|36.53|38.93|36.53|38.93|36.53|0
1654043890000|2022-06-01 00:38:10|38.96|36.56|38.96|36.56|38.96|36.56|38.96|36.56|0
1654043900000|2022-06-01 00:38:20|38.99|36.59|38.99|36.59|38.99|36.59|38.99|36.59|0
1654043910000|2022-06-01 00:38:30|39.08|36.68|39.02|36.62|39.08|36.68|39.02|36.62|0
1654043920000|2022-06-01 00:38:40|39.05|36.65|39.02|36.62|39.05|36.65|38.96|36.56|0
1654043930000|2022-06-01 00:38:50|38.95|36.55|38.95|36.55|38.95|36.55|38.95|36.55|0
1654043940000|2022-06-01 00:39:00|38.83|36.43|38.76|36.36|38.83|36.43|38.76|36.36|0
1654043950000|2022-06-01 00:39:10|38.7|36.3|38.83|36.43|38.83|36.43|38.7|36.3|0
1654043960000|2022-06-01 00:39:20|38.76|36.36|38.76|36.36|38.76|36.36|38.76|36.36|0
1654043990000|2022-06-01 00:39:50|38.8|36.4|38.76|36.36|38.8|36.4|38.76|36.36|0
1654044000000|2022-06-01 00:40:00|38.7|36.3|38.76|36.36|38.76|36.36|38.67|36.27|0
1654044020000|2022-06-01 00:40:20|38.7|36.3|38.61|36.21|38.7|36.3|38.61|36.21|0
1654044030000|2022-06-01 00:40:30|38.64|36.24|38.67|36.27|38.7|36.3|38.64|36.24|0
1654044040000|2022-06-01 00:40:40|38.64|36.24|38.6|36.2|38.64|36.24|38.6|36.2|0
1654044050000|2022-06-01 00:40:50|38.63|36.23|38.67|36.27|38.7|36.3|38.63|36.23|0
1654044060000|2022-06-01 00:41:00|38.73|36.33|38.63|36.23|38.73|36.33|38.63|36.23|0
1654044070000|2022-06-01 00:41:10|38.57|36.17|38.57|36.17|38.57|36.17|38.57|36.17|0
1654044080000|2022-06-01 00:41:20|38.6|36.2|38.57|36.17|38.6|36.2|38.57|36.17|0
1654044090000|2022-06-01 00:41:30|38.6|36.2|38.63|36.23|38.63|36.23|38.6|36.2|0
1654044120000|2022-06-01 00:42:00|38.57|36.17|38.57|36.17|38.57|36.17|38.57|36.17|0
1654044130000|2022-06-01 00:42:10|38.54|36.14|38.54|36.14|38.54|36.14|38.54|36.14|0
1654044140000|2022-06-01 00:42:20|38.51|36.11|38.51|36.11|38.51|36.11|38.51|36.11|0
1654044160000|2022-06-01 00:42:40|38.44|36.04|38.44|36.04|38.44|36.04|38.41|36.01|0
1654044170000|2022-06-01 00:42:50|38.41|36.01|38.44|36.04|38.44|36.04|38.41|36.01|0
1654044180000|2022-06-01 00:43:00|38.51|36.11|38.51|36.11|38.51|36.11|38.47|36.07|0
1654044190000|2022-06-01 00:43:10|38.44|36.04|38.44|36.04|38.44|36.04|38.44|36.04|0
1654044200000|2022-06-01 00:43:20|38.38|35.98|38.57|36.17|38.57|36.17|38.38|35.98|0
1654044210000|2022-06-01 00:43:30|38.5|36.1|38.5|36.1|38.5|36.1|38.5|36.1|0
1654044220000|2022-06-01 00:43:40|38.47|36.07|38.5|36.1|38.5|36.1|38.47|36.07|0
1654044230000|2022-06-01 00:43:50|38.47|36.07|38.5|36.1|38.5|36.1|38.47|36.07|0
1654044270000|2022-06-01 00:44:30|38.57|36.17|38.57|36.17|38.57|36.17|38.57|36.17|0
1654044280000|2022-06-01 00:44:40|38.5|36.1|38.5|36.1|38.5|36.1|38.5|36.1|0
1654044290000|2022-06-01 00:44:50|38.47|36.07|38.5|36.1|38.5|36.1|38.47|36.07|0
1654044300000|2022-06-01 00:45:00|38.44|36.04|38.47|36.07|38.5|36.1|38.44|36.04|0
1654044310000|2022-06-01 00:45:10|38.5|36.1|38.47|36.07|38.5|36.1|38.44|36.04|0
1654044320000|2022-06-01 00:45:20|38.5|36.1|38.44|36.04|38.5|36.1|38.44|36.04|0
1654044340000|2022-06-01 00:45:40|38.38|35.98|38.37|35.97|38.38|35.98|38.37|35.97|0
1654044350000|2022-06-01 00:45:50|38.44|36.04|38.47|36.07|38.5|36.1|38.44|36.04|0
1654044360000|2022-06-01 00:46:00|38.5|36.1|38.56|36.16|38.56|36.16|38.5|36.1|0
1654044400000|2022-06-01 00:46:40|38.63|36.23|38.63|36.23|38.63|36.23|38.63|36.23|0
1654044410000|2022-06-01 00:46:50|38.56|36.16|38.53|36.13|38.56|36.16|38.53|36.13|0
1654044420000|2022-06-01 00:47:00|38.56|36.16|38.56|36.16|38.56|36.16|38.56|36.16|0
1654044440000|2022-06-01 00:47:20|38.5|36.1|38.56|36.16|38.56|36.16|38.5|36.1|0
1654044450000|2022-06-01 00:47:30|38.53|36.13|38.53|36.13|38.53|36.13|38.53|36.13|0
1654044460000|2022-06-01 00:47:40|38.59|36.19|38.62|36.22|38.62|36.22|38.59|36.19|0
1654044480000|2022-06-01 00:48:00|38.59|36.19|38.62|36.22|38.62|36.22|38.59|36.19|0
1654044490000|2022-06-01 00:48:10|38.59|36.19|38.59|36.19|38.59|36.19|38.59|36.19|0
1654044500000|2022-06-01 00:48:20|38.56|36.16|38.62|36.22|38.62|36.22|38.56|36.16|0
1654044510000|2022-06-01 00:48:30|38.66|36.26|38.59|36.19|38.66|36.26|38.59|36.19|0
1654044520000|2022-06-01 00:48:40|38.62|36.22|38.62|36.22|38.62|36.22|38.59|36.19|0
1654044530000|2022-06-01 00:48:50|38.69|36.29|38.65|36.25|38.69|36.29|38.65|36.25|0
1654044540000|2022-06-01 00:49:00|38.62|36.22|38.56|36.16|38.62|36.22|38.56|36.16|0
1654044550000|2022-06-01 00:49:10|38.53|36.13|38.5|36.1|38.53|36.13|38.5|36.1|0
1654044560000|2022-06-01 00:49:20|38.49|36.09|38.49|36.09|38.49|36.09|38.49|36.09|0
1654044580000|2022-06-01 00:49:40|38.43|36.03|38.43|36.03|38.43|36.03|38.43|36.03|0
1654044600000|2022-06-01 00:50:00|38.37|35.97|38.34|35.94|38.37|35.97|38.34|35.94|0
1654044610000|2022-06-01 00:50:10|38.37|35.97|38.4|36|38.4|36|38.37|35.97|0
1654044620000|2022-06-01 00:50:20|38.37|35.97|38.43|36.03|38.43|36.03|38.37|35.97|0
1654044630000|2022-06-01 00:50:30|38.46|36.06|38.46|36.06|38.46|36.06|38.46|36.06|0
1654044640000|2022-06-01 00:50:40|38.43|36.03|38.43|36.03|38.43|36.03|38.43|36.03|0
1654044650000|2022-06-01 00:50:50|38.46|36.06|38.46|36.06|38.46|36.06|38.46|36.06|0
1654044660000|2022-06-01 00:51:00|38.4|36|38.43|36.03|38.43|36.03|38.4|36|0
1654044670000|2022-06-01 00:51:10|38.49|36.09|38.46|36.06|38.49|36.09|38.46|36.06|0
1654044680000|2022-06-01 00:51:20|38.43|36.03|38.49|36.09|38.49|36.09|38.43|36.03|0
1654044690000|2022-06-01 00:51:30|38.55|36.15|38.55|36.15|38.55|36.15|38.55|36.15|0
1654044710000|2022-06-01 00:51:50|38.49|36.09|38.43|36.03|38.49|36.09|38.43|36.03|0
1654044730000|2022-06-01 00:52:10|38.49|36.09|38.43|36.03|38.49|36.09|38.43|36.03|0
1654044740000|2022-06-01 00:52:20|38.4|36|38.4|36|38.4|36|38.4|36|0
1654044750000|2022-06-01 00:52:30|38.3|35.9|38.36|35.96|38.43|36.03|38.3|35.9|0
1654044760000|2022-06-01 00:52:40|38.33|35.93|38.36|35.96|38.36|35.96|38.3|35.9|0
1654044780000|2022-06-01 00:53:00|38.43|36.03|38.43|36.03|38.43|36.03|38.43|36.03|0
1654044790000|2022-06-01 00:53:10|38.4|36|38.4|36|38.4|36|38.36|35.96|0
1654044800000|2022-06-01 00:53:20|38.43|36.03|38.36|35.96|38.43|36.03|38.36|35.96|0
1654044810000|2022-06-01 00:53:30|38.43|36.03|38.4|36|38.43|36.03|38.4|36|0
1654044820000|2022-06-01 00:53:40|38.36|35.96|38.39|35.99|38.43|36.03|38.36|35.96|0
1654044830000|2022-06-01 00:53:50|38.36|35.96|38.36|35.96|38.36|35.96|38.36|35.96|0
1654044850000|2022-06-01 00:54:10|38.33|35.93|38.36|35.96|38.36|35.96|38.33|35.93|0
1654044860000|2022-06-01 00:54:20|38.3|35.9|38.36|35.96|38.36|35.96|38.3|35.9|0
1654044870000|2022-06-01 00:54:30|38.39|35.99|38.42|36.02|38.42|36.02|38.36|35.96|0
1654044880000|2022-06-01 00:54:40|38.46|36.06|38.42|36.02|38.46|36.06|38.42|36.02|0
1654044890000|2022-06-01 00:54:50|38.39|35.99|38.42|36.02|38.42|36.02|38.39|35.99|0
1654044900000|2022-06-01 00:55:00|38.36|35.96|38.36|35.96|38.36|35.96|38.36|35.96|0
1654044930000|2022-06-01 00:55:30|38.42|36.02|38.42|36.02|38.42|36.02|38.42|36.02|0
1654044950000|2022-06-01 00:55:50|38.39|35.99|38.42|36.02|38.42|36.02|38.39|35.99|0
1654044960000|2022-06-01 00:56:00|38.48|36.08|38.48|36.08|38.48|36.08|38.42|36.02|0
1654044970000|2022-06-01 00:56:10|38.45|36.05|38.42|36.02|38.45|36.05|38.42|36.02|0
1654044990000|2022-06-01 00:56:30|38.48|36.08|38.48|36.08|38.48|36.08|38.48|36.08|0
1654045000000|2022-06-01 00:56:40|38.55|36.15|38.55|36.15|38.55|36.15|38.55|36.15|0
1654045010000|2022-06-01 00:56:50|38.48|36.08|38.42|36.02|38.48|36.08|38.42|36.02|0
1654045030000|2022-06-01 00:57:10|38.39|35.99|38.42|36.02|38.42|36.02|38.39|35.99|0
1654045040000|2022-06-01 00:57:20|38.48|36.08|38.48|36.08|38.48|36.08|38.48|36.08|0
1654045050000|2022-06-01 00:57:30|38.54|36.14|38.54|36.14|38.54|36.14|38.54|36.14|0
1654045060000|2022-06-01 00:57:40|38.51|36.11|38.54|36.14|38.54|36.14|38.51|36.11|0
1654045070000|2022-06-01 00:57:50|38.51|36.11|38.61|36.21|38.61|36.21|38.51|36.11|0
1654045080000|2022-06-01 00:58:00|38.73|36.33|38.8|36.4|38.8|36.4|38.73|36.33|0
1654045100000|2022-06-01 00:58:20|38.77|36.37|38.8|36.4|38.8|36.4|38.73|36.33|0
1654045110000|2022-06-01 00:58:30|38.73|36.33|38.67|36.27|38.73|36.33|38.67|36.27|0
1654045120000|2022-06-01 00:58:40|38.73|36.33|38.73|36.33|38.77|36.37|38.73|36.33|0
1654045130000|2022-06-01 00:58:50|38.7|36.3|38.7|36.3|38.7|36.3|38.7|36.3|0
1654045140000|2022-06-01 00:59:00|38.73|36.33|38.67|36.27|38.73|36.33|38.67|36.27|0
1654045150000|2022-06-01 00:59:10|38.7|36.3|38.73|36.33|38.73|36.33|38.7|36.3|0
1654045180000|2022-06-01 00:59:40|38.79|36.39|38.79|36.39|38.79|36.39|38.79|36.39|0
1654045190000|2022-06-01 00:59:50|38.73|36.33|38.73|36.33|38.73|36.33|38.73|36.33|0
1654045200000|2022-06-01 01:00:00|38.86|36.46|38.83|36.43|38.89|36.49|38.83|36.43|0
1654045210000|2022-06-01 01:00:10|38.79|36.39|38.79|36.39|38.79|36.39|38.73|36.33|0
1654045220000|2022-06-01 01:00:20|38.86|36.46|38.86|36.46|38.86|36.46|38.86|36.46|0
1654045230000|2022-06-01 01:00:30|38.92|36.52|38.86|36.46|38.92|36.52|38.86|36.46|0
1654045240000|2022-06-01 01:00:40|38.92|36.52|38.92|36.52|38.92|36.52|38.86|36.46|0
1654045250000|2022-06-01 01:00:50|38.86|36.46|38.86|36.46|38.86|36.46|38.86|36.46|0
1654045260000|2022-06-01 01:01:00|38.79|36.39|38.86|36.46|38.86|36.46|38.79|36.39|0
1654045270000|2022-06-01 01:01:10|38.82|36.42|38.79|36.39|38.82|36.42|38.79|36.39|0
1654045280000|2022-06-01 01:01:20|38.86|36.46|38.98|36.58|38.98|36.58|38.86|36.46|0
1654045290000|2022-06-01 01:01:30|39.05|36.65|39.05|36.65|39.05|36.65|39.05|36.65|0
1654045300000|2022-06-01 01:01:40|38.98|36.58|38.98|36.58|38.98|36.58|38.98|36.58|0
1654045320000|2022-06-01 01:02:00|38.95|36.55|38.92|36.52|38.95|36.55|38.89|36.49|0
1654045330000|2022-06-01 01:02:10|38.89|36.49|38.85|36.45|38.89|36.49|38.85|36.45|0
1654045350000|2022-06-01 01:02:30|38.92|36.52|38.89|36.49|38.92|36.52|38.89|36.49|0
1654045360000|2022-06-01 01:02:40|38.85|36.45|38.85|36.45|38.85|36.45|38.85|36.45|0
1654045370000|2022-06-01 01:02:50|38.79|36.39|38.66|36.26|38.79|36.39|38.66|36.26|0
1654045390000|2022-06-01 01:03:10|38.6|36.2|38.57|36.17|38.6|36.2|38.57|36.17|0
1654045400000|2022-06-01 01:03:20|38.54|36.14|38.41|36.01|38.54|36.14|38.41|36.01|0
1654045410000|2022-06-01 01:03:30|38.44|36.04|38.47|36.07|38.47|36.07|38.44|36.04|0
1654045430000|2022-06-01 01:03:50|38.41|36.01|38.41|36.01|38.41|36.01|38.41|36.01|0
1654045440000|2022-06-01 01:04:00|38.38|35.98|38.41|36.01|38.41|36.01|38.38|35.98|0
1654045450000|2022-06-01 01:04:10|38.47|36.07|38.44|36.04|38.47|36.07|38.44|36.04|0
1654045460000|2022-06-01 01:04:20|38.38|35.98|38.41|36.01|38.41|36.01|38.38|35.98|0
1654045470000|2022-06-01 01:04:30|38.34|35.94|38.41|36.01|38.41|36.01|38.34|35.94|0
1654045490000|2022-06-01 01:04:50|38.34|35.94|38.34|35.94|38.34|35.94|38.34|35.94|0
1654045510000|2022-06-01 01:05:10|38.38|35.98|38.41|36.01|38.41|36.01|38.38|35.98|0
1654045520000|2022-06-01 01:05:20|38.38|35.98|38.47|36.07|38.47|36.07|38.31|35.91|0
1654045530000|2022-06-01 01:05:30|38.44|36.04|38.41|36.01|38.44|36.04|38.41|36.01|0
1654045540000|2022-06-01 01:05:40|38.34|35.94|38.28|35.88|38.34|35.94|38.28|35.88|0
1654045550000|2022-06-01 01:05:50|38.25|35.85|38.25|35.85|38.25|35.85|38.25|35.85|0
1654045560000|2022-06-01 01:06:00|38.28|35.88|38.34|35.94|38.34|35.94|38.28|35.88|0
1654045570000|2022-06-01 01:06:10|38.41|36.01|38.4|36|38.41|36.01|38.4|36|0
1654045580000|2022-06-01 01:06:20|38.47|36.07|38.44|36.04|38.47|36.07|38.4|36|0
1654045590000|2022-06-01 01:06:30|38.47|36.07|38.53|36.13|38.53|36.13|38.47|36.07|0
1654045600000|2022-06-01 01:06:40|38.5|36.1|38.53|36.13|38.53|36.13|38.47|36.07|0
1654045610000|2022-06-01 01:06:50|38.4|36|38.4|36|38.4|36|38.37|35.97|0
1654045620000|2022-06-01 01:07:00|38.47|36.07|38.44|36.04|38.47|36.07|38.44|36.04|0
1654045630000|2022-06-01 01:07:10|38.47|36.07|38.4|36|38.47|36.07|38.4|36|0
1654045640000|2022-06-01 01:07:20|38.37|35.97|38.37|35.97|38.37|35.97|38.37|35.97|0
1654045650000|2022-06-01 01:07:30|38.28|35.88|38.28|35.88|38.28|35.88|38.28|35.88|0
1654045660000|2022-06-01 01:07:40|38.34|35.94|38.31|35.91|38.34|35.94|38.28|35.88|0
1654045670000|2022-06-01 01:07:50|38.28|35.88|38.28|35.88|38.28|35.88|38.28|35.88|0
1654045680000|2022-06-01 01:08:00|38.34|35.94|38.28|35.88|38.34|35.94|38.28|35.88|0
1654045690000|2022-06-01 01:08:10|38.34|35.94|38.34|35.94|38.34|35.94|38.34|35.94|0
1654045700000|2022-06-01 01:08:20|38.31|35.91|38.34|35.94|38.34|35.94|38.31|35.91|0
1654045710000|2022-06-01 01:08:30|38.28|35.88|38.15|35.75|38.28|35.88|38.15|35.75|0
1654045720000|2022-06-01 01:08:40|38.21|35.81|38.21|35.81|38.21|35.81|38.21|35.81|0
1654045730000|2022-06-01 01:08:50|38.15|35.75|38.15|35.75|38.15|35.75|38.15|35.75|0
1654045740000|2022-06-01 01:09:00|38.21|35.81|38.21|35.81|38.21|35.81|38.21|35.81|0
1654045760000|2022-06-01 01:09:20|38.27|35.87|38.27|35.87|38.27|35.87|38.27|35.87|0
1654045770000|2022-06-01 01:09:30|38.24|35.84|38.24|35.84|38.27|35.87|38.24|35.84|0
1654045780000|2022-06-01 01:09:40|38.21|35.81|38.21|35.81|38.21|35.81|38.21|35.81|0
1654045790000|2022-06-01 01:09:50|38.15|35.75|38.15|35.75|38.15|35.75|38.15|35.75|0
1654045800000|2022-06-01 01:10:00|38.09|35.69|38.09|35.69|38.09|35.69|38.09|35.69|0
1654045810000|2022-06-01 01:10:10|37.96|35.56|37.96|35.56|37.96|35.56|37.96|35.56|0
1654045820000|2022-06-01 01:10:20|37.77|35.37|37.87|35.47|37.87|35.47|37.77|35.37|0
1654045830000|2022-06-01 01:10:30|37.84|35.44|37.77|35.37|37.84|35.44|37.77|35.37|0
1654045840000|2022-06-01 01:10:40|37.84|35.44|37.77|35.37|37.84|35.44|37.77|35.37|0
1654045850000|2022-06-01 01:10:50|37.84|35.44|37.77|35.37|37.84|35.44|37.77|35.37|0
1654045860000|2022-06-01 01:11:00|37.71|35.31|37.65|35.25|37.71|35.31|37.65|35.25|0
1654045870000|2022-06-01 01:11:10|37.52|35.12|37.59|35.19|37.65|35.25|37.52|35.12|0
1654045880000|2022-06-01 01:11:20|37.52|35.12|37.52|35.12|37.59|35.19|37.52|35.12|0
1654045890000|2022-06-01 01:11:30|37.59|35.19|37.59|35.19|37.59|35.19|37.59|35.19|0
1654045900000|2022-06-01 01:11:40|37.56|35.16|37.65|35.25|37.65|35.25|37.56|35.16|0
1654045910000|2022-06-01 01:11:50|37.62|35.22|37.62|35.22|37.62|35.22|37.62|35.22|0
1654045920000|2022-06-01 01:12:00|37.59|35.19|37.52|35.12|37.59|35.19|37.52|35.12|0
1654045950000|2022-06-01 01:12:30|37.55|35.15|37.52|35.12|37.55|35.15|37.52|35.12|0
1654045960000|2022-06-01 01:12:40|37.46|35.06|37.46|35.06|37.46|35.06|37.46|35.06|0
1654045980000|2022-06-01 01:13:00|37.4|35|37.34|34.94|37.4|35|37.28|34.88|0
1654045990000|2022-06-01 01:13:10|37.52|35.12|37.58|35.18|37.58|35.18|37.46|35.06|0
1654046000000|2022-06-01 01:13:20|37.52|35.12|37.58|35.18|37.58|35.18|37.52|35.12|0
1654046010000|2022-06-01 01:13:30|37.52|35.12|37.77|35.37|37.77|35.37|37.52|35.12|0
1654046020000|2022-06-01 01:13:40|37.8|35.4|37.83|35.43|37.83|35.43|37.8|35.4|0
1654046030000|2022-06-01 01:13:50|37.77|35.37|37.71|35.31|37.77|35.37|37.71|35.31|0
1654046040000|2022-06-01 01:14:00|37.64|35.24|37.52|35.12|37.64|35.24|37.52|35.12|0
1654046050000|2022-06-01 01:14:10|37.58|35.18|37.55|35.15|37.58|35.18|37.52|35.12|0
1654046060000|2022-06-01 01:14:20|37.52|35.12|37.58|35.18|37.58|35.18|37.52|35.12|0
1654046070000|2022-06-01 01:14:30|37.52|35.12|37.52|35.12|37.52|35.12|37.52|35.12|0
1654046080000|2022-06-01 01:14:40|37.58|35.18|37.52|35.12|37.58|35.18|37.52|35.12|0
1654046090000|2022-06-01 01:14:50|37.46|35.06|37.46|35.06|37.46|35.06|37.46|35.06|0
1654046100000|2022-06-01 01:15:00|37.33|34.93|37.4|35|37.4|35|37.27|34.87|0
1654046110000|2022-06-01 01:15:10|37.33|34.93|37.39|34.99|37.39|34.99|37.27|34.87|0
1654046120000|2022-06-01 01:15:20|37.37|34.97|37.39|34.99|37.39|34.99|37.37|34.97|0
1654046130000|2022-06-01 01:15:30|37.43|35.03|37.52|35.12|37.52|35.12|37.39|34.99|0
1654046140000|2022-06-01 01:15:40|37.49|35.09|37.49|35.09|37.49|35.09|37.49|35.09|0
1654046150000|2022-06-01 01:15:50|37.46|35.06|37.39|34.99|37.46|35.06|37.39|34.99|0
1654046160000|2022-06-01 01:16:00|37.33|34.93|37.21|34.81|37.33|34.93|37.21|34.81|0
1654046170000|2022-06-01 01:16:10|37.27|34.87|37.27|34.87|37.27|34.87|37.27|34.87|0
1654046180000|2022-06-01 01:16:20|37.21|34.81|37.27|34.87|37.27|34.87|37.21|34.81|0
1654046190000|2022-06-01 01:16:30|37.21|34.81|37.21|34.81|37.21|34.81|37.15|34.75|0
1654046200000|2022-06-01 01:16:40|37.15|34.75|37.15|34.75|37.15|34.75|37.15|34.75|0
1654046210000|2022-06-01 01:16:50|37.21|34.81|37.09|34.69|37.21|34.81|37.09|34.69|0
1654046220000|2022-06-01 01:17:00|37.06|34.66|37.15|34.75|37.15|34.75|37.02|34.62|0
1654046230000|2022-06-01 01:17:10|37.21|34.81|37.15|34.75|37.21|34.81|37.15|34.75|0
1654046240000|2022-06-01 01:17:20|37.21|34.81|37.21|34.81|37.21|34.81|37.21|34.81|0
1654046260000|2022-06-01 01:17:40|37.27|34.87|37.21|34.81|37.27|34.87|37.21|34.81|0
1654046280000|2022-06-01 01:18:00|37.15|34.75|37.21|34.81|37.21|34.81|37.15|34.75|0
1654046290000|2022-06-01 01:18:10|37.14|34.74|37.21|34.81|37.21|34.81|37.14|34.74|0
1654046300000|2022-06-01 01:18:20|37.14|34.74|37.14|34.74|37.14|34.74|37.14|34.74|0
1654046310000|2022-06-01 01:18:30|37.21|34.81|37.21|34.81|37.27|34.87|37.21|34.81|0
1654046320000|2022-06-01 01:18:40|37.18|34.78|37.21|34.81|37.21|34.81|37.18|34.78|0
1654046330000|2022-06-01 01:18:50|37.2|34.8|37.2|34.8|37.2|34.8|37.2|34.8|0
1654046340000|2022-06-01 01:19:00|37.14|34.74|37.11|34.71|37.14|34.74|37.11|34.71|0
1654046350000|2022-06-01 01:19:10|37.27|34.87|37.27|34.87|37.27|34.87|37.27|34.87|0
1654046360000|2022-06-01 01:19:20|37.33|34.93|37.33|34.93|37.33|34.93|37.33|34.93|0
1654046370000|2022-06-01 01:19:30|37.39|34.99|37.33|34.93|37.39|34.99|37.33|34.93|0
1654046380000|2022-06-01 01:19:40|37.26|34.86|37.26|34.86|37.3|34.9|37.26|34.86|0
1654046390000|2022-06-01 01:19:50|37.2|34.8|37.2|34.8|37.2|34.8|37.2|34.8|0
1654046400000|2022-06-01 01:20:00|37.14|34.74|37.26|34.86|37.26|34.86|37.14|34.74|0
1654046410000|2022-06-01 01:20:10|37.23|34.83|37.23|34.83|37.23|34.83|37.23|34.83|0
1654046420000|2022-06-01 01:20:20|37.2|34.8|37.2|34.8|37.2|34.8|37.2|34.8|0
1654046430000|2022-06-01 01:20:30|37.17|34.77|37.17|34.77|37.2|34.8|37.17|34.77|0
1654046440000|2022-06-01 01:20:40|37.14|34.74|37.26|34.86|37.26|34.86|37.14|34.74|0
1654046450000|2022-06-01 01:20:50|37.32|34.92|37.32|34.92|37.32|34.92|37.32|34.92|0
1654046460000|2022-06-01 01:21:00|37.26|34.86|37.23|34.83|37.26|34.86|37.23|34.83|0
1654046470000|2022-06-01 01:21:10|37.08|34.68|37.2|34.8|37.2|34.8|37.08|34.68|0
1654046520000|2022-06-01 01:22:00|37.26|34.86|37.26|34.86|37.29|34.89|37.26|34.86|0
1654046540000|2022-06-01 01:22:20|37.32|34.92|37.32|34.92|37.32|34.92|37.32|34.92|0
1654046550000|2022-06-01 01:22:30|37.38|34.98|37.32|34.92|37.38|34.98|37.32|34.92|0
1654046560000|2022-06-01 01:22:40|37.26|34.86|37.26|34.86|37.26|34.86|37.26|34.86|0
1654046580000|2022-06-01 01:23:00|37.23|34.83|37.32|34.92|37.32|34.92|37.23|34.83|0
1654046620000|2022-06-01 01:23:40|37.38|34.98|37.38|34.98|37.38|34.98|37.38|34.98|0
1654046630000|2022-06-01 01:23:50|37.35|34.95|37.32|34.92|37.38|34.98|37.32|34.92|0
1654046660000|2022-06-01 01:24:20|37.38|34.98|37.38|34.98|37.44|35.04|37.38|34.98|0
1654046670000|2022-06-01 01:24:30|37.44|35.04|37.44|35.04|37.44|35.04|37.44|35.04|0
1654046690000|2022-06-01 01:24:50|37.5|35.1|37.5|35.1|37.5|35.1|37.5|35.1|0
1654046700000|2022-06-01 01:25:00|37.44|35.04|37.5|35.1|37.5|35.1|37.44|35.04|0
1654046710000|2022-06-01 01:25:10|37.44|35.04|37.44|35.04|37.5|35.1|37.44|35.04|0
1654046720000|2022-06-01 01:25:20|37.5|35.1|37.5|35.1|37.5|35.1|37.5|35.1|0
1654046730000|2022-06-01 01:25:30|37.47|35.07|37.44|35.04|37.47|35.07|37.44|35.04|0
1654046760000|2022-06-01 01:26:00|37.38|34.98|37.38|34.98|37.38|34.98|37.38|34.98|0
1654046790000|2022-06-01 01:26:30|37.44|35.04|37.44|35.04|37.44|35.04|37.44|35.04|0
1654046800000|2022-06-01 01:26:40|37.5|35.1|37.5|35.1|37.5|35.1|37.5|35.1|0
1654046840000|2022-06-01 01:27:20|37.56|35.16|37.56|35.16|37.56|35.16|37.56|35.16|0
1654046870000|2022-06-01 01:27:50|37.62|35.22|37.53|35.13|37.62|35.22|37.53|35.13|0
1654046880000|2022-06-01 01:28:00|37.56|35.16|37.56|35.16|37.56|35.16|37.5|35.1|0
1654046900000|2022-06-01 01:28:20|37.59|35.19|37.56|35.16|37.59|35.19|37.56|35.16|0
1654046910000|2022-06-01 01:28:30|37.62|35.22|37.56|35.16|37.62|35.22|37.56|35.16|0
1654046920000|2022-06-01 01:28:40|37.59|35.19|37.53|35.13|37.59|35.19|37.53|35.13|0
1654046930000|2022-06-01 01:28:50|37.56|35.16|37.56|35.16|37.56|35.16|37.56|35.16|0
1654046940000|2022-06-01 01:29:00|37.59|35.19|37.56|35.16|37.59|35.19|37.56|35.16|0
1654046950000|2022-06-01 01:29:10|37.62|35.22|37.62|35.22|37.62|35.22|37.62|35.22|0
1654046970000|2022-06-01 01:29:30|37.56|35.16|37.62|35.22|37.62|35.22|37.56|35.16|0
1654046980000|2022-06-01 01:29:40|37.53|35.13|37.53|35.13|37.53|35.13|37.53|35.13|0
1654046990000|2022-06-01 01:29:50|37.49|35.09|37.49|35.09|37.49|35.09|37.49|35.09|0
1654047000000|2022-06-01 01:30:00|37.56|35.16|37.62|35.22|37.68|35.28|37.56|35.16|0
1654047010000|2022-06-01 01:30:10|37.68|35.28|37.68|35.28|37.68|35.28|37.68|35.28|0
1654047020000|2022-06-01 01:30:20|37.74|35.34|37.68|35.28|37.74|35.34|37.68|35.28|0
1654047030000|2022-06-01 01:30:30|37.74|35.34|37.74|35.34|37.74|35.34|37.74|35.34|0
1654047040000|2022-06-01 01:30:40|37.77|35.37|37.74|35.34|37.8|35.4|37.74|35.34|0
1654047050000|2022-06-01 01:30:50|37.68|35.28|37.62|35.22|37.68|35.28|37.62|35.22|0
1654047060000|2022-06-01 01:31:00|37.55|35.15|37.55|35.15|37.55|35.15|37.49|35.09|0
1654047070000|2022-06-01 01:31:10|37.52|35.12|37.62|35.22|37.62|35.22|37.52|35.12|0
1654047080000|2022-06-01 01:31:20|37.55|35.15|37.62|35.22|37.62|35.22|37.55|35.15|0
1654047090000|2022-06-01 01:31:30|37.55|35.15|37.52|35.12|37.55|35.15|37.52|35.12|0
1654047100000|2022-06-01 01:31:40|37.55|35.15|37.49|35.09|37.55|35.15|37.49|35.09|0
1654047110000|2022-06-01 01:31:50|37.43|35.03|37.49|35.09|37.49|35.09|37.43|35.03|0
1654047120000|2022-06-01 01:32:00|37.55|35.15|37.61|35.21|37.61|35.21|37.55|35.15|0
1654047130000|2022-06-01 01:32:10|37.55|35.15|37.61|35.21|37.61|35.21|37.55|35.15|0
1654047140000|2022-06-01 01:32:20|37.55|35.15|37.61|35.21|37.61|35.21|37.55|35.15|0
1654047150000|2022-06-01 01:32:30|37.58|35.18|37.55|35.15|37.61|35.21|37.55|35.15|0
1654047170000|2022-06-01 01:32:50|37.61|35.21|37.55|35.15|37.61|35.21|37.55|35.15|0
1654047180000|2022-06-01 01:33:00|37.43|35.03|37.55|35.15|37.55|35.15|37.43|35.03|0
1654047190000|2022-06-01 01:33:10|37.49|35.09|37.52|35.12|37.52|35.12|37.49|35.09|0
1654047200000|2022-06-01 01:33:20|37.49|35.09|37.49|35.09|37.49|35.09|37.49|35.09|0
1654047210000|2022-06-01 01:33:30|37.55|35.15|37.55|35.15|37.55|35.15|37.55|35.15|0
1654047220000|2022-06-01 01:33:40|37.61|35.21|37.55|35.15|37.61|35.21|37.55|35.15|0
1654047230000|2022-06-01 01:33:50|37.61|35.21|37.61|35.21|37.61|35.21|37.61|35.21|0
1654047240000|2022-06-01 01:34:00|37.55|35.15|37.74|35.34|37.74|35.34|37.55|35.15|0
1654047250000|2022-06-01 01:34:10|37.8|35.4|37.86|35.46|37.86|35.46|37.8|35.4|0
1654047270000|2022-06-01 01:34:30|37.92|35.52|37.92|35.52|37.92|35.52|37.92|35.52|0
1654047280000|2022-06-01 01:34:40|37.98|35.58|37.98|35.58|37.98|35.58|37.98|35.58|0
1654047300000|2022-06-01 01:35:00|38.05|35.65|38.23|35.83|38.23|35.83|38.05|35.65|0
1654047310000|2022-06-01 01:35:10|38.17|35.77|38.3|35.9|38.3|35.9|38.17|35.77|0
1654047320000|2022-06-01 01:35:20|38.36|35.96|38.39|35.99|38.42|36.02|38.36|35.96|0
1654047330000|2022-06-01 01:35:30|38.42|36.02|38.36|35.96|38.42|36.02|38.29|35.89|0
1654047340000|2022-06-01 01:35:40|38.29|35.89|38.29|35.89|38.29|35.89|38.29|35.89|0
1654047350000|2022-06-01 01:35:50|38.23|35.83|38.29|35.89|38.29|35.89|38.23|35.83|0
1654047360000|2022-06-01 01:36:00|38.36|35.96|38.42|36.02|38.48|36.08|38.36|35.96|0
1654047370000|2022-06-01 01:36:10|38.48|36.08|38.29|35.89|38.48|36.08|38.29|35.89|0
1654047390000|2022-06-01 01:36:30|38.23|35.83|38.36|35.96|38.36|35.96|38.23|35.83|0
1654047400000|2022-06-01 01:36:40|38.42|36.02|38.36|35.96|38.42|36.02|38.36|35.96|0
1654047410000|2022-06-01 01:36:50|38.29|35.89|38.42|36.02|38.42|36.02|38.29|35.89|0
1654047420000|2022-06-01 01:37:00|38.48|36.08|38.48|36.08|38.48|36.08|38.48|36.08|0
1654047430000|2022-06-01 01:37:10|38.42|36.02|38.42|36.02|38.42|36.02|38.42|36.02|0
1654047440000|2022-06-01 01:37:20|38.35|35.95|38.29|35.89|38.39|35.99|38.29|35.89|0
1654047460000|2022-06-01 01:37:40|38.35|35.95|38.35|35.95|38.35|35.95|38.35|35.95|0
1654047470000|2022-06-01 01:37:50|38.29|35.89|38.29|35.89|38.29|35.89|38.29|35.89|0
1654047480000|2022-06-01 01:38:00|38.23|35.83|38.14|35.74|38.23|35.83|38.14|35.74|0
1654047490000|2022-06-01 01:38:10|38.1|35.7|38.07|35.67|38.1|35.7|38.04|35.64|0
1654047500000|2022-06-01 01:38:20|38.04|35.64|37.98|35.58|38.04|35.64|37.98|35.58|0
1654047510000|2022-06-01 01:38:30|37.85|35.45|37.79|35.39|37.85|35.45|37.79|35.39|0
1654047520000|2022-06-01 01:38:40|37.85|35.45|37.85|35.45|37.85|35.45|37.85|35.45|0
1654047530000|2022-06-01 01:38:50|37.79|35.39|37.73|35.33|37.79|35.39|37.73|35.33|0
1654047540000|2022-06-01 01:39:00|37.76|35.36|37.76|35.36|37.76|35.36|37.73|35.33|0
1654047550000|2022-06-01 01:39:10|37.73|35.33|37.73|35.33|37.76|35.36|37.73|35.33|0
1654047560000|2022-06-01 01:39:20|37.67|35.27|37.42|35.02|37.67|35.27|37.42|35.02|0
1654047570000|2022-06-01 01:39:30|37.51|35.11|37.36|34.96|37.51|35.11|37.36|34.96|0
1654047580000|2022-06-01 01:39:40|37.42|35.02|37.48|35.08|37.48|35.08|37.36|34.96|0
1654047590000|2022-06-01 01:39:50|37.54|35.14|37.48|35.08|37.54|35.14|37.48|35.08|0
1654047600000|2022-06-01 01:40:00|37.54|35.14|37.6|35.2|37.6|35.2|37.48|35.08|0
1654047610000|2022-06-01 01:40:10|37.66|35.26|37.66|35.26|37.66|35.26|37.6|35.2|0
1654047620000|2022-06-01 01:40:20|37.73|35.33|37.73|35.33|37.73|35.33|37.66|35.26|0
1654047630000|2022-06-01 01:40:30|37.66|35.26|37.66|35.26|37.66|35.26|37.6|35.2|0
1654047640000|2022-06-01 01:40:40|37.6|35.2|37.6|35.2|37.6|35.2|37.6|35.2|0
1654047650000|2022-06-01 01:40:50|37.54|35.14|37.54|35.14|37.57|35.17|37.54|35.14|0
1654047660000|2022-06-01 01:41:00|37.57|35.17|37.72|35.32|37.72|35.32|37.57|35.17|0
1654047670000|2022-06-01 01:41:10|37.66|35.26|37.63|35.23|37.66|35.26|37.63|35.23|0
1654047680000|2022-06-01 01:41:20|37.6|35.2|37.72|35.32|37.72|35.32|37.6|35.2|0
1654047690000|2022-06-01 01:41:30|37.69|35.29|37.72|35.32|37.72|35.32|37.69|35.29|0
1654047700000|2022-06-01 01:41:40|37.69|35.29|37.72|35.32|37.72|35.32|37.66|35.26|0
1654047710000|2022-06-01 01:41:50|37.66|35.26|37.66|35.26|37.66|35.26|37.66|35.26|0
1654047720000|2022-06-01 01:42:00|37.72|35.32|37.6|35.2|37.72|35.32|37.6|35.2|0
1654047730000|2022-06-01 01:42:10|37.54|35.14|37.54|35.14|37.54|35.14|37.48|35.08|0
1654047760000|2022-06-01 01:42:40|37.6|35.2|37.54|35.14|37.6|35.2|37.54|35.14|0
1654047770000|2022-06-01 01:42:50|37.6|35.2|37.66|35.26|37.66|35.26|37.6|35.2|0
1654047780000|2022-06-01 01:43:00|37.78|35.38|37.85|35.45|37.85|35.45|37.78|35.38|0
1654047790000|2022-06-01 01:43:10|37.78|35.38|37.72|35.32|37.78|35.38|37.72|35.32|0
1654047800000|2022-06-01 01:43:20|37.75|35.35|37.75|35.35|37.75|35.35|37.75|35.35|0
1654047810000|2022-06-01 01:43:30|37.72|35.32|37.84|35.44|37.84|35.44|37.72|35.32|0
1654047830000|2022-06-01 01:43:50|37.91|35.51|37.91|35.51|37.91|35.51|37.91|35.51|0
1654047840000|2022-06-01 01:44:00|37.94|35.54|38.03|35.63|38.03|35.63|37.94|35.54|0
1654047850000|2022-06-01 01:44:10|37.97|35.57|37.94|35.54|38.03|35.63|37.94|35.54|0
1654047860000|2022-06-01 01:44:20|37.91|35.51|37.84|35.44|37.91|35.51|37.84|35.44|0
1654047870000|2022-06-01 01:44:30|37.78|35.38|37.78|35.38|37.78|35.38|37.78|35.38|0
1654047880000|2022-06-01 01:44:40|37.84|35.44|37.78|35.38|37.84|35.44|37.78|35.38|0
1654047890000|2022-06-01 01:44:50|37.72|35.32|37.81|35.41|37.81|35.41|37.72|35.32|0
1654047900000|2022-06-01 01:45:00|37.78|35.38|37.75|35.35|37.78|35.38|37.75|35.35|0
1654047910000|2022-06-01 01:45:10|37.78|35.38|37.78|35.38|37.78|35.38|37.72|35.32|0
1654047920000|2022-06-01 01:45:20|37.75|35.35|37.84|35.44|37.84|35.44|37.75|35.35|0
1654047930000|2022-06-01 01:45:30|37.9|35.5|37.84|35.44|37.9|35.5|37.84|35.44|0
1654047940000|2022-06-01 01:45:40|37.9|35.5|37.81|35.41|37.9|35.5|37.78|35.38|0
1654047950000|2022-06-01 01:45:50|37.78|35.38|37.84|35.44|37.84|35.44|37.78|35.38|0
1654047960000|2022-06-01 01:46:00|37.78|35.38|37.84|35.44|37.84|35.44|37.78|35.38|0
1654047970000|2022-06-01 01:46:10|37.75|35.35|37.62|35.22|37.75|35.35|37.62|35.22|0
1654047980000|2022-06-01 01:46:20|37.65|35.25|37.72|35.32|37.72|35.32|37.65|35.25|0
1654047990000|2022-06-01 01:46:30|37.69|35.29|37.69|35.29|37.72|35.32|37.69|35.29|0
1654048000000|2022-06-01 01:46:40|37.59|35.19|37.59|35.19|37.65|35.25|37.59|35.19|0
1654048010000|2022-06-01 01:46:50|37.47|35.07|37.47|35.07|37.53|35.13|37.47|35.07|0
1654048020000|2022-06-01 01:47:00|37.53|35.13|37.65|35.25|37.65|35.25|37.53|35.13|0
1654048030000|2022-06-01 01:47:10|37.71|35.31|37.71|35.31|37.71|35.31|37.65|35.25|0
1654048040000|2022-06-01 01:47:20|37.65|35.25|37.65|35.25|37.65|35.25|37.65|35.25|0
1654048050000|2022-06-01 01:47:30|37.71|35.31|37.68|35.28|37.71|35.31|37.68|35.28|0
1654048060000|2022-06-01 01:47:40|37.71|35.31|37.65|35.25|37.71|35.31|37.65|35.25|0
1654048070000|2022-06-01 01:47:50|37.59|35.19|37.65|35.25|37.65|35.25|37.59|35.19|0
1654048080000|2022-06-01 01:48:00|37.59|35.19|37.59|35.19|37.59|35.19|37.59|35.19|0
1654048090000|2022-06-01 01:48:10|37.53|35.13|37.53|35.13|37.53|35.13|37.53|35.13|0
1654048110000|2022-06-01 01:48:30|37.47|35.07|37.4|35|37.47|35.07|37.4|35|0
1654048120000|2022-06-01 01:48:40|37.46|35.06|37.46|35.06|37.46|35.06|37.46|35.06|0
1654048130000|2022-06-01 01:48:50|37.4|35|37.4|35|37.4|35|37.4|35|0
1654048140000|2022-06-01 01:49:00|37.46|35.06|37.46|35.06|37.46|35.06|37.4|35|0
1654048150000|2022-06-01 01:49:10|37.4|35|37.4|35|37.4|35|37.28|34.88|0
1654048160000|2022-06-01 01:49:20|37.53|35.13|37.53|35.13|37.53|35.13|37.53|35.13|0
1654048180000|2022-06-01 01:49:40|37.52|35.12|37.65|35.25|37.65|35.25|37.52|35.12|0
1654048190000|2022-06-01 01:49:50|37.71|35.31|37.71|35.31|37.77|35.37|37.71|35.31|0
1654048200000|2022-06-01 01:50:00|37.77|35.37|37.59|35.19|37.77|35.37|37.59|35.19|0
1654048220000|2022-06-01 01:50:20|37.65|35.25|37.56|35.16|37.65|35.25|37.56|35.16|0
1654048230000|2022-06-01 01:50:30|37.59|35.19|37.56|35.16|37.59|35.19|37.52|35.12|0
1654048240000|2022-06-01 01:50:40|37.59|35.19|37.46|35.06|37.59|35.19|37.46|35.06|0
1654048250000|2022-06-01 01:50:50|37.4|35|37.4|35|37.46|35.06|37.4|35|0
1654048260000|2022-06-01 01:51:00|37.46|35.06|37.49|35.09|37.49|35.09|37.4|35|0
1654048270000|2022-06-01 01:51:10|37.52|35.12|37.52|35.12|37.52|35.12|37.52|35.12|0
1654048280000|2022-06-01 01:51:20|37.46|35.06|37.52|35.12|37.52|35.12|37.46|35.06|0
1654048290000|2022-06-01 01:51:30|37.4|35|37.34|34.94|37.4|35|37.34|34.94|0
1654048300000|2022-06-01 01:51:40|37.4|35|37.49|35.09|37.52|35.12|37.4|35|0
1654048310000|2022-06-01 01:51:50|37.58|35.18|37.65|35.25|37.65|35.25|37.58|35.18|0
1654048320000|2022-06-01 01:52:00|37.62|35.22|37.64|35.24|37.64|35.24|37.62|35.22|0
1654048330000|2022-06-01 01:52:10|37.62|35.22|37.61|35.21|37.64|35.24|37.61|35.21|0
1654048340000|2022-06-01 01:52:20|37.64|35.24|37.64|35.24|37.64|35.24|37.64|35.24|0
1654048350000|2022-06-01 01:52:30|37.71|35.31|37.68|35.28|37.71|35.31|37.64|35.24|0
1654048360000|2022-06-01 01:52:40|37.71|35.31|37.77|35.37|37.77|35.37|37.68|35.28|0
1654048370000|2022-06-01 01:52:50|37.71|35.31|37.77|35.37|37.77|35.37|37.71|35.31|0
1654048380000|2022-06-01 01:53:00|37.71|35.31|37.77|35.37|37.77|35.37|37.71|35.31|0
1654048390000|2022-06-01 01:53:10|37.74|35.34|37.74|35.34|37.74|35.34|37.74|35.34|0
1654048400000|2022-06-01 01:53:20|37.77|35.37|37.7|35.3|37.77|35.37|37.7|35.3|0
1654048410000|2022-06-01 01:53:30|37.64|35.24|37.52|35.12|37.64|35.24|37.52|35.12|0
1654048440000|2022-06-01 01:54:00|37.46|35.06|37.46|35.06|37.52|35.12|37.46|35.06|0
1654048450000|2022-06-01 01:54:10|37.52|35.12|37.52|35.12|37.52|35.12|37.52|35.12|0
1654048460000|2022-06-01 01:54:20|37.58|35.18|37.58|35.18|37.58|35.18|37.58|35.18|0
1654048470000|2022-06-01 01:54:30|37.64|35.24|37.64|35.24|37.64|35.24|37.64|35.24|0
1654048480000|2022-06-01 01:54:40|37.7|35.3|37.76|35.36|37.76|35.36|37.7|35.3|0
1654048490000|2022-06-01 01:54:50|37.7|35.3|37.64|35.24|37.7|35.3|37.64|35.24|0
1654048500000|2022-06-01 01:55:00|37.61|35.21|37.52|35.12|37.61|35.21|37.52|35.12|0
1654048520000|2022-06-01 01:55:20|37.55|35.15|37.45|35.05|37.55|35.15|37.45|35.05|0
1654048530000|2022-06-01 01:55:30|37.52|35.12|37.49|35.09|37.52|35.12|37.45|35.05|0
1654048540000|2022-06-01 01:55:40|37.52|35.12|37.55|35.15|37.58|35.18|37.52|35.12|0
1654048550000|2022-06-01 01:55:50|37.52|35.12|37.55|35.15|37.58|35.18|37.52|35.12|0
1654048560000|2022-06-01 01:56:00|37.51|35.11|37.51|35.11|37.58|35.18|37.51|35.11|0
1654048590000|2022-06-01 01:56:30|37.55|35.15|37.51|35.11|37.55|35.15|37.51|35.11|0
1654048600000|2022-06-01 01:56:40|37.58|35.18|37.58|35.18|37.58|35.18|37.58|35.18|0
1654048620000|2022-06-01 01:57:00|37.64|35.24|37.61|35.21|37.64|35.24|37.61|35.21|0
1654048630000|2022-06-01 01:57:10|37.51|35.11|37.51|35.11|37.51|35.11|37.51|35.11|0
1654048640000|2022-06-01 01:57:20|37.57|35.17|37.57|35.17|37.57|35.17|37.57|35.17|0
1654048650000|2022-06-01 01:57:30|37.51|35.11|37.51|35.11|37.51|35.11|37.51|35.11|0
1654048670000|2022-06-01 01:57:50|37.57|35.17|37.54|35.14|37.57|35.17|37.54|35.14|0
1654048680000|2022-06-01 01:58:00|37.51|35.11|37.51|35.11|37.51|35.11|37.51|35.11|0
1654048690000|2022-06-01 01:58:10|37.57|35.17|37.57|35.17|37.57|35.17|37.57|35.17|0
1654048700000|2022-06-01 01:58:20|37.63|35.23|37.63|35.23|37.63|35.23|37.63|35.23|0
1654048710000|2022-06-01 01:58:30|37.6|35.2|37.6|35.2|37.6|35.2|37.6|35.2|0
1654048720000|2022-06-01 01:58:40|37.57|35.17|37.63|35.23|37.63|35.23|37.57|35.17|0
1654048740000|2022-06-01 01:59:00|37.6|35.2|37.6|35.2|37.6|35.2|37.6|35.2|0
1654048750000|2022-06-01 01:59:10|37.57|35.17|37.57|35.17|37.57|35.17|37.57|35.17|0
1654048760000|2022-06-01 01:59:20|37.63|35.23|37.63|35.23|37.63|35.23|37.63|35.23|0
1654048770000|2022-06-01 01:59:30|37.76|35.36|37.76|35.36|37.76|35.36|37.76|35.36|0
1654048790000|2022-06-01 01:59:50|37.82|35.42|37.82|35.42|37.82|35.42|37.82|35.42|0
1654048800000|2022-06-01 02:00:00|37.76|35.36|37.88|35.48|37.88|35.48|37.76|35.36|0
1654048810000|2022-06-01 02:00:10|37.94|35.54|37.91|35.51|37.94|35.54|37.88|35.48|0
1654048820000|2022-06-01 02:00:20|37.82|35.42|37.88|35.48|37.88|35.48|37.82|35.42|0
1654048830000|2022-06-01 02:00:30|37.85|35.45|37.82|35.42|37.85|35.45|37.82|35.42|0
1654048840000|2022-06-01 02:00:40|37.88|35.48|38|35.6|38|35.6|37.88|35.48|0
1654048850000|2022-06-01 02:00:50|38.07|35.67|38.07|35.67|38.07|35.67|38.07|35.67|0
1654048860000|2022-06-01 02:01:00|38|35.6|38.07|35.67|38.13|35.73|38|35.6|0
1654048870000|2022-06-01 02:01:10|38.13|35.73|38.19|35.79|38.19|35.79|38.13|35.73|0
1654048880000|2022-06-01 02:01:20|38.13|35.73|38.13|35.73|38.19|35.79|38.13|35.73|0
1654048890000|2022-06-01 02:01:30|38.19|35.79|38.19|35.79|38.19|35.79|38.19|35.79|0
1654048900000|2022-06-01 02:01:40|38.13|35.73|38.19|35.79|38.19|35.79|38.13|35.73|0
1654048910000|2022-06-01 02:01:50|38.13|35.73|38.13|35.73|38.13|35.73|38.13|35.73|0
1654048920000|2022-06-01 02:02:00|38.16|35.76|37.97|35.57|38.16|35.76|37.97|35.57|0
1654048930000|2022-06-01 02:02:10|38|35.6|37.94|35.54|38|35.6|37.94|35.54|0
1654048940000|2022-06-01 02:02:20|37.97|35.57|37.94|35.54|38|35.6|37.94|35.54|0
1654048950000|2022-06-01 02:02:30|37.88|35.48|37.88|35.48|37.91|35.51|37.88|35.48|0
1654048970000|2022-06-01 02:02:50|37.94|35.54|37.94|35.54|37.94|35.54|37.94|35.54|0
1654048980000|2022-06-01 02:03:00|37.88|35.48|38.13|35.73|38.13|35.73|37.88|35.48|0
1654048990000|2022-06-01 02:03:10|38.19|35.79|38.06|35.66|38.19|35.79|38.06|35.66|0
1654049000000|2022-06-01 02:03:20|38.09|35.69|38|35.6|38.12|35.72|38|35.6|0
1654049010000|2022-06-01 02:03:30|37.97|35.57|38|35.6|38|35.6|37.94|35.54|0
1654049020000|2022-06-01 02:03:40|37.97|35.57|37.97|35.57|37.97|35.57|37.97|35.57|0
1654049030000|2022-06-01 02:03:50|37.94|35.54|38|35.6|38|35.6|37.94|35.54|0
1654049040000|2022-06-01 02:04:00|38.06|35.66|38.03|35.63|38.06|35.66|38.03|35.63|0
1654049050000|2022-06-01 02:04:10|38|35.6|38.06|35.66|38.06|35.66|38|35.6|0
1654049060000|2022-06-01 02:04:20|38|35.6|38|35.6|38|35.6|38|35.6|0
1654049070000|2022-06-01 02:04:30|37.97|35.57|37.94|35.54|37.97|35.57|37.94|35.54|0
1654049080000|2022-06-01 02:04:40|38|35.6|37.94|35.54|38|35.6|37.94|35.54|0
1654049090000|2022-06-01 02:04:50|37.97|35.57|37.93|35.53|37.97|35.57|37.93|35.53|0
1654049100000|2022-06-01 02:05:00|38|35.6|37.93|35.53|38|35.6|37.87|35.47|0
1654049110000|2022-06-01 02:05:10|37.9|35.5|37.84|35.44|37.9|35.5|37.84|35.44|0
1654049120000|2022-06-01 02:05:20|37.87|35.47|37.93|35.53|37.93|35.53|37.87|35.47|0
1654049170000|2022-06-01 02:06:10|38.06|35.66|38|35.6|38.06|35.66|37.93|35.53|0
1654049180000|2022-06-01 02:06:20|37.97|35.57|37.93|35.53|37.99|35.59|37.93|35.53|0
1654049190000|2022-06-01 02:06:30|37.87|35.47|37.87|35.47|37.87|35.47|37.87|35.47|0
1654049200000|2022-06-01 02:06:40|37.81|35.41|37.81|35.41|37.81|35.41|37.81|35.41|0
1654049210000|2022-06-01 02:06:50|37.87|35.47|37.93|35.53|37.93|35.53|37.81|35.41|0
1654049220000|2022-06-01 02:07:00|37.99|35.59|38.03|35.63|38.06|35.66|37.99|35.59|0
1654049230000|2022-06-01 02:07:10|37.96|35.56|37.99|35.59|38.03|35.63|37.96|35.56|0
1654049240000|2022-06-01 02:07:20|38.06|35.66|38.06|35.66|38.06|35.66|38.06|35.66|0
1654049250000|2022-06-01 02:07:30|38.12|35.72|38.31|35.91|38.31|35.91|38.12|35.72|0
1654049260000|2022-06-01 02:07:40|38.28|35.88|38.18|35.78|38.28|35.88|38.18|35.78|0
1654049280000|2022-06-01 02:08:00|38.24|35.84|38.43|36.03|38.43|36.03|38.24|35.84|0
1654049290000|2022-06-01 02:08:10|38.49|36.09|38.37|35.97|38.49|36.09|38.37|35.97|0
1654049300000|2022-06-01 02:08:20|38.34|35.94|38.3|35.9|38.37|35.97|38.3|35.9|0
1654049330000|2022-06-01 02:08:50|38.34|35.94|38.37|35.97|38.37|35.97|38.34|35.94|0
1654049340000|2022-06-01 02:09:00|38.49|36.09|38.43|36.03|38.56|36.16|38.43|36.03|0
1654049350000|2022-06-01 02:09:10|38.3|35.9|38.24|35.84|38.3|35.9|38.24|35.84|0
1654049360000|2022-06-01 02:09:20|38.3|35.9|38.3|35.9|38.37|35.97|38.3|35.9|0
1654049370000|2022-06-01 02:09:30|38.24|35.84|38.27|35.87|38.27|35.87|38.24|35.84|0
1654049380000|2022-06-01 02:09:40|38.3|35.9|38.11|35.71|38.3|35.9|38.11|35.71|0
1654049390000|2022-06-01 02:09:50|38.18|35.78|38.24|35.84|38.24|35.84|38.15|35.75|0
1654049400000|2022-06-01 02:10:00|38.3|35.9|38.18|35.78|38.3|35.9|38.18|35.78|0
1654049410000|2022-06-01 02:10:10|38.24|35.84|38.18|35.78|38.24|35.84|38.18|35.78|0
1654049420000|2022-06-01 02:10:20|38.24|35.84|38.24|35.84|38.24|35.84|38.24|35.84|0
1654049430000|2022-06-01 02:10:30|38.18|35.78|38.18|35.78|38.18|35.78|38.18|35.78|0
1654049440000|2022-06-01 02:10:40|38.11|35.71|38.11|35.71|38.11|35.71|38.11|35.71|0
1654049460000|2022-06-01 02:11:00|37.99|35.59|37.99|35.59|37.99|35.59|37.99|35.59|0
1654049470000|2022-06-01 02:11:10|38.11|35.71|38.08|35.68|38.11|35.71|38.05|35.65|0
1654049480000|2022-06-01 02:11:20|38.05|35.65|38.05|35.65|38.11|35.71|38.05|35.65|0
1654049490000|2022-06-01 02:11:30|37.99|35.59|38.02|35.62|38.02|35.62|37.99|35.59|0
1654049500000|2022-06-01 02:11:40|38.05|35.65|38.05|35.65|38.05|35.65|38.05|35.65|0
1654049510000|2022-06-01 02:11:50|38.08|35.68|38.05|35.65|38.08|35.68|38.05|35.65|0
1654049520000|2022-06-01 02:12:00|37.99|35.59|37.99|35.59|37.99|35.59|37.99|35.59|0
1654049530000|2022-06-01 02:12:10|38.05|35.65|38.02|35.62|38.05|35.65|37.99|35.59|0
1654049540000|2022-06-01 02:12:20|38.05|35.65|38.05|35.65|38.05|35.65|38.02|35.62|0
1654049550000|2022-06-01 02:12:30|37.98|35.58|37.98|35.58|37.98|35.58|37.98|35.58|0
1654049560000|2022-06-01 02:12:40|38.05|35.65|38.05|35.65|38.05|35.65|38.05|35.65|0
1654049570000|2022-06-01 02:12:50|37.98|35.58|37.98|35.58|37.98|35.58|37.98|35.58|0
1654049590000|2022-06-01 02:13:10|37.92|35.52|37.95|35.55|37.95|35.55|37.92|35.52|0
1654049600000|2022-06-01 02:13:20|37.98|35.58|37.98|35.58|38.05|35.65|37.98|35.58|0
1654049610000|2022-06-01 02:13:30|38.05|35.65|38.05|35.65|38.11|35.71|38.05|35.65|0
1654049630000|2022-06-01 02:13:50|38.11|35.71|38.08|35.68|38.11|35.71|38.08|35.68|0
1654049640000|2022-06-01 02:14:00|38.05|35.65|38.04|35.64|38.11|35.71|38.04|35.64|0
1654049650000|2022-06-01 02:14:10|38.08|35.68|38.04|35.64|38.08|35.68|38.04|35.64|0
1654049670000|2022-06-01 02:14:30|37.98|35.58|37.92|35.52|37.98|35.58|37.92|35.52|0
1654049680000|2022-06-01 02:14:40|37.95|35.55|37.95|35.55|37.98|35.58|37.95|35.55|0
1654049690000|2022-06-01 02:14:50|37.92|35.52|37.98|35.58|37.98|35.58|37.92|35.52|0
1654049700000|2022-06-01 02:15:00|37.95|35.55|37.92|35.52|37.95|35.55|37.92|35.52|0
1654049720000|2022-06-01 02:15:20|37.98|35.58|37.98|35.58|37.98|35.58|37.98|35.58|0
1654049730000|2022-06-01 02:15:30|37.92|35.52|37.92|35.52|37.98|35.58|37.92|35.52|0
1654049740000|2022-06-01 02:15:40|37.98|35.58|38.04|35.64|38.04|35.64|37.98|35.58|0
1654049750000|2022-06-01 02:15:50|37.98|35.58|37.98|35.58|37.98|35.58|37.98|35.58|0
1654049780000|2022-06-01 02:16:20|37.92|35.52|37.85|35.45|37.92|35.52|37.85|35.45|0
1654049790000|2022-06-01 02:16:30|37.82|35.42|37.82|35.42|37.82|35.42|37.82|35.42|0
1654049800000|2022-06-01 02:16:40|37.85|35.45|37.92|35.52|37.92|35.52|37.85|35.45|0
1654049810000|2022-06-01 02:16:50|37.98|35.58|37.92|35.52|37.98|35.58|37.89|35.49|0
1654049820000|2022-06-01 02:17:00|37.85|35.45|37.92|35.52|37.92|35.52|37.85|35.45|0
1654049830000|2022-06-01 02:17:10|37.89|35.49|37.85|35.45|37.92|35.52|37.85|35.45|0
1654049840000|2022-06-01 02:17:20|37.89|35.49|37.88|35.48|37.89|35.49|37.88|35.48|0
1654049850000|2022-06-01 02:17:30|37.85|35.45|37.85|35.45|37.85|35.45|37.85|35.45|0
1654049860000|2022-06-01 02:17:40|37.82|35.42|37.85|35.45|37.85|35.45|37.82|35.42|0
1654049870000|2022-06-01 02:17:50|37.79|35.39|37.76|35.36|37.79|35.39|37.76|35.36|0
1654049880000|2022-06-01 02:18:00|37.79|35.39|37.85|35.45|37.85|35.45|37.79|35.39|0
1654049890000|2022-06-01 02:18:10|37.91|35.51|37.85|35.45|37.91|35.51|37.85|35.45|0
1654049900000|2022-06-01 02:18:20|37.79|35.39|37.85|35.45|37.85|35.45|37.79|35.39|0
1654049910000|2022-06-01 02:18:30|37.91|35.51|37.91|35.51|37.91|35.51|37.91|35.51|0
1654049920000|2022-06-01 02:18:40|37.85|35.45|37.85|35.45|37.85|35.45|37.85|35.45|0
1654049970000|2022-06-01 02:19:30|37.91|35.51|37.91|35.51|37.91|35.51|37.91|35.51|0
1654049990000|2022-06-01 02:19:50|37.85|35.45|37.85|35.45|37.85|35.45|37.85|35.45|0
1654050010000|2022-06-01 02:20:10|37.82|35.42|37.79|35.39|37.82|35.42|37.79|35.39|0
1654050030000|2022-06-01 02:20:30|37.72|35.32|37.69|35.29|37.72|35.32|37.69|35.29|0
1654050040000|2022-06-01 02:20:40|37.72|35.32|37.72|35.32|37.72|35.32|37.72|35.32|0
1654050050000|2022-06-01 02:20:50|37.6|35.2|37.6|35.2|37.6|35.2|37.6|35.2|0
1654050060000|2022-06-01 02:21:00|37.54|35.14|37.51|35.11|37.54|35.14|37.51|35.11|0
1654050070000|2022-06-01 02:21:10|37.54|35.14|37.54|35.14|37.54|35.14|37.54|35.14|0
1654050090000|2022-06-01 02:21:30|37.6|35.2|37.66|35.26|37.66|35.26|37.6|35.2|0
1654050100000|2022-06-01 02:21:40|37.6|35.2|37.6|35.2|37.6|35.2|37.6|35.2|0
1654050120000|2022-06-01 02:22:00|37.66|35.26|37.66|35.26|37.66|35.26|37.63|35.23|0
1654050130000|2022-06-01 02:22:10|37.81|35.41|37.81|35.41|37.81|35.41|37.81|35.41|0
1654050140000|2022-06-01 02:22:20|37.84|35.44|37.81|35.41|37.84|35.44|37.81|35.41|0
1654050150000|2022-06-01 02:22:30|37.84|35.44|37.91|35.51|37.91|35.51|37.84|35.44|0
1654050160000|2022-06-01 02:22:40|37.97|35.57|38.03|35.63|38.03|35.63|37.97|35.57|0
1654050170000|2022-06-01 02:22:50|37.97|35.57|38.09|35.69|38.09|35.69|37.97|35.57|0
1654050180000|2022-06-01 02:23:00|37.97|35.57|38|35.6|38|35.6|37.97|35.57|0
1654050190000|2022-06-01 02:23:10|38.03|35.63|37.97|35.57|38.03|35.63|37.97|35.57|0
1654050200000|2022-06-01 02:23:20|38.03|35.63|38.06|35.66|38.06|35.66|38.03|35.63|0
1654050210000|2022-06-01 02:23:30|38.03|35.63|38.22|35.82|38.22|35.82|38.03|35.63|0
1654050220000|2022-06-01 02:23:40|38.19|35.79|38.09|35.69|38.19|35.79|38.09|35.69|0
1654050230000|2022-06-01 02:23:50|38.12|35.72|38.15|35.75|38.15|35.75|38.09|35.69|0
1654050240000|2022-06-01 02:24:00|38.09|35.69|38|35.6|38.09|35.69|38|35.6|0
1654050250000|2022-06-01 02:24:10|38.03|35.63|38.06|35.66|38.06|35.66|38.03|35.63|0
1654050260000|2022-06-01 02:24:20|38.03|35.63|38.03|35.63|38.09|35.69|38.03|35.63|0
1654050270000|2022-06-01 02:24:30|38|35.6|37.97|35.57|38|35.6|37.97|35.57|0
1654050290000|2022-06-01 02:24:50|38|35.6|38|35.6|38.03|35.63|38|35.6|0
1654050300000|2022-06-01 02:25:00|38.03|35.63|38.03|35.63|38.03|35.63|38.03|35.63|0
1654050310000|2022-06-01 02:25:10|38.09|35.69|38.09|35.69|38.09|35.69|38.09|35.69|0
1654050320000|2022-06-01 02:25:20|38.12|35.72|38.09|35.69|38.12|35.72|38.09|35.69|0
1654050330000|2022-06-01 02:25:30|38.12|35.72|38.15|35.75|38.15|35.75|38.12|35.72|0
1654050340000|2022-06-01 02:25:40|38.12|35.72|38.03|35.63|38.12|35.72|38.03|35.63|0
1654050350000|2022-06-01 02:25:50|38.09|35.69|38.09|35.69|38.09|35.69|38.09|35.69|0
1654050370000|2022-06-01 02:26:10|38.03|35.63|38.03|35.63|38.03|35.63|38.03|35.63|0
1654050390000|2022-06-01 02:26:30|38.02|35.62|38.02|35.62|38.02|35.62|38.02|35.62|0
1654050400000|2022-06-01 02:26:40|37.96|35.56|38.02|35.62|38.02|35.62|37.96|35.56|0
1654050410000|2022-06-01 02:26:50|37.96|35.56|37.93|35.53|37.96|35.56|37.93|35.53|0
1654050420000|2022-06-01 02:27:00|37.96|35.56|37.99|35.59|37.99|35.59|37.96|35.56|0
1654050430000|2022-06-01 02:27:10|37.96|35.56|37.96|35.56|37.96|35.56|37.96|35.56|0
1654050460000|2022-06-01 02:27:40|38.02|35.62|37.96|35.56|38.02|35.62|37.96|35.56|0
1654050500000|2022-06-01 02:28:20|38.02|35.62|38.02|35.62|38.02|35.62|38.02|35.62|0
1654050520000|2022-06-01 02:28:40|38.08|35.68|38.08|35.68|38.08|35.68|38.08|35.68|0
1654050540000|2022-06-01 02:29:00|38.15|35.75|38.15|35.75|38.15|35.75|38.15|35.75|0
1654050570000|2022-06-01 02:29:30|38.21|35.81|38.21|35.81|38.21|35.81|38.21|35.81|0
1654050580000|2022-06-01 02:29:40|38.27|35.87|38.33|35.93|38.33|35.93|38.21|35.81|0
1654050590000|2022-06-01 02:29:50|38.27|35.87|38.27|35.87|38.33|35.93|38.27|35.87|0
1654050600000|2022-06-01 02:30:00|38.33|35.93|38.33|35.93|38.4|36|38.33|35.93|0
1654050610000|2022-06-01 02:30:10|38.27|35.87|38.33|35.93|38.33|35.93|38.27|35.87|0
1654050620000|2022-06-01 02:30:20|38.27|35.87|38.27|35.87|38.33|35.93|38.27|35.87|0
1654050630000|2022-06-01 02:30:30|38.33|35.93|38.33|35.93|38.33|35.93|38.33|35.93|0
1654050640000|2022-06-01 02:30:40|38.27|35.87|38.24|35.84|38.27|35.87|38.21|35.81|0
1654050650000|2022-06-01 02:30:50|38.21|35.81|38.21|35.81|38.21|35.81|38.21|35.81|0
1654050660000|2022-06-01 02:31:00|38.24|35.84|38.14|35.74|38.24|35.84|38.14|35.74|0
1654050670000|2022-06-01 02:31:10|38.08|35.68|38.11|35.71|38.11|35.71|38.08|35.68|0
1654050680000|2022-06-01 02:31:20|38.14|35.74|38.14|35.74|38.14|35.74|38.14|35.74|0
1654050690000|2022-06-01 02:31:30|38.08|35.68|38.14|35.74|38.14|35.74|38.08|35.68|0
1654050700000|2022-06-01 02:31:40|38.33|35.93|38.33|35.93|38.33|35.93|38.33|35.93|0
1654050710000|2022-06-01 02:31:50|38.39|35.99|38.39|35.99|38.39|35.99|38.39|35.99|0
1654050720000|2022-06-01 02:32:00|38.33|35.93|38.39|35.99|38.43|36.03|38.33|35.93|0
1654050730000|2022-06-01 02:32:10|38.36|35.96|38.36|35.96|38.39|35.99|38.36|35.96|0
1654050740000|2022-06-01 02:32:20|38.33|35.93|38.39|35.99|38.39|35.99|38.33|35.93|0
1654050770000|2022-06-01 02:32:50|38.42|36.02|38.39|35.99|38.42|36.02|38.39|35.99|0
1654050780000|2022-06-01 02:33:00|38.33|35.93|38.33|35.93|38.33|35.93|38.33|35.93|0
1654050790000|2022-06-01 02:33:10|38.39|35.99|38.33|35.93|38.39|35.99|38.33|35.93|0
1654050820000|2022-06-01 02:33:40|38.2|35.8|38.2|35.8|38.26|35.86|38.2|35.8|0
1654050840000|2022-06-01 02:34:00|38.14|35.74|38.08|35.68|38.14|35.74|38.08|35.68|0
1654050860000|2022-06-01 02:34:20|38.11|35.71|38.14|35.74|38.14|35.74|38.11|35.71|0
1654050870000|2022-06-01 02:34:30|38.11|35.71|38.07|35.67|38.11|35.71|38.07|35.67|0
1654050880000|2022-06-01 02:34:40|38.14|35.74|38.17|35.77|38.17|35.77|38.14|35.74|0
1654050890000|2022-06-01 02:34:50|38.14|35.74|38.2|35.8|38.2|35.8|38.14|35.74|0
1654050900000|2022-06-01 02:35:00|38.26|35.86|38.26|35.86|38.26|35.86|38.2|35.8|0
1654050910000|2022-06-01 02:35:10|38.32|35.92|38.32|35.92|38.32|35.92|38.32|35.92|0
1654050920000|2022-06-01 02:35:20|38.39|35.99|38.39|35.99|38.39|35.99|38.39|35.99|0
1654050930000|2022-06-01 02:35:30|38.32|35.92|38.39|35.99|38.39|35.99|38.32|35.92|0
1654050950000|2022-06-01 02:35:50|38.36|35.96|38.36|35.96|38.39|35.99|38.36|35.96|0
1654050960000|2022-06-01 02:36:00|38.39|35.99|38.26|35.86|38.39|35.99|38.26|35.86|0
1654050980000|2022-06-01 02:36:20|38.23|35.83|38.29|35.89|38.29|35.89|38.23|35.83|0
1654050990000|2022-06-01 02:36:30|38.32|35.92|38.35|35.95|38.35|35.95|38.32|35.92|0
1654051000000|2022-06-01 02:36:40|38.32|35.92|38.32|35.92|38.35|35.95|38.32|35.92|0
1654051020000|2022-06-01 02:37:00|38.26|35.86|38.26|35.86|38.26|35.86|38.26|35.86|0
1654051030000|2022-06-01 02:37:10|38.2|35.8|38.2|35.8|38.2|35.8|38.2|35.8|0
1654051050000|2022-06-01 02:37:30|38.17|35.77|38.13|35.73|38.17|35.77|38.13|35.73|0
1654051060000|2022-06-01 02:37:40|38.16|35.76|38.16|35.76|38.16|35.76|38.16|35.76|0
1654051070000|2022-06-01 02:37:50|38.13|35.73|38.13|35.73|38.13|35.73|38.13|35.73|0
1654051080000|2022-06-01 02:38:00|38.07|35.67|38.07|35.67|38.07|35.67|38.07|35.67|0
1654051090000|2022-06-01 02:38:10|38.04|35.64|38.07|35.67|38.07|35.67|38.04|35.64|0
1654051100000|2022-06-01 02:38:20|38.1|35.7|38.13|35.73|38.13|35.73|38.1|35.7|0
1654051120000|2022-06-01 02:38:40|38.1|35.7|38.07|35.67|38.1|35.7|38.07|35.67|0
1654051130000|2022-06-01 02:38:50|38.01|35.61|38.07|35.67|38.07|35.67|38.01|35.61|0
1654051140000|2022-06-01 02:39:00|38.01|35.61|37.94|35.54|38.01|35.61|37.94|35.54|0
1654051150000|2022-06-01 02:39:10|37.97|35.57|38|35.6|38|35.6|37.97|35.57|0
1654051180000|2022-06-01 02:39:40|37.97|35.57|37.94|35.54|37.97|35.57|37.94|35.54|0
1654051190000|2022-06-01 02:39:50|37.97|35.57|38|35.6|38|35.6|37.97|35.57|0
1654051200000|2022-06-01 02:40:00|38.07|35.67|38.07|35.67|38.07|35.67|38.07|35.67|0
1654051220000|2022-06-01 02:40:20|38.13|35.73|38.13|35.73|38.16|35.76|38.13|35.73|0
1654051230000|2022-06-01 02:40:30|38.16|35.76|38.13|35.73|38.16|35.76|38.13|35.73|0
1654051260000|2022-06-01 02:41:00|38.16|35.76|38.16|35.76|38.16|35.76|38.16|35.76|0
1654051270000|2022-06-01 02:41:10|38.13|35.73|38.13|35.73|38.13|35.73|38.13|35.73|0
1654051280000|2022-06-01 02:41:20|38.06|35.66|38.06|35.66|38.06|35.66|38.06|35.66|0
1654051290000|2022-06-01 02:41:30|38.13|35.73|38.06|35.66|38.13|35.73|38.06|35.66|0
1654051310000|2022-06-01 02:41:50|38.03|35.63|38|35.6|38.06|35.66|38|35.6|0
1654051320000|2022-06-01 02:42:00|38.06|35.66|38.03|35.63|38.06|35.66|38|35.6|0
1654051330000|2022-06-01 02:42:10|38.06|35.66|38.12|35.72|38.12|35.72|38.06|35.66|0
1654051340000|2022-06-01 02:42:20|38.19|35.79|38.22|35.82|38.22|35.82|38.19|35.79|0
1654051350000|2022-06-01 02:42:30|38.25|35.85|38.25|35.85|38.25|35.85|38.25|35.85|0
1654051360000|2022-06-01 02:42:40|38.22|35.82|38.22|35.82|38.22|35.82|38.22|35.82|0
1654051380000|2022-06-01 02:43:00|38.25|35.85|38.19|35.79|38.25|35.85|38.19|35.79|0
1654051410000|2022-06-01 02:43:30|38.12|35.72|38.12|35.72|38.12|35.72|38.12|35.72|0
1654051420000|2022-06-01 02:43:40|38.16|35.76|38.12|35.72|38.19|35.79|38.12|35.72|0
1654051440000|2022-06-01 02:44:00|38.09|35.69|38.12|35.72|38.12|35.72|38.06|35.66|0
1654051450000|2022-06-01 02:44:10|38.18|35.78|38.15|35.75|38.18|35.78|38.15|35.75|0
1654051460000|2022-06-01 02:44:20|38.12|35.72|38.12|35.72|38.12|35.72|38.12|35.72|0
1654051510000|2022-06-01 02:45:10|38.09|35.69|38.12|35.72|38.12|35.72|38.09|35.69|0
1654051550000|2022-06-01 02:45:50|38.09|35.69|38.12|35.72|38.12|35.72|38.06|35.66|0
1654051560000|2022-06-01 02:46:00|38.15|35.75|38.18|35.78|38.18|35.78|38.15|35.75|0
1654051570000|2022-06-01 02:46:10|38.12|35.72|38.15|35.75|38.15|35.75|38.12|35.72|0
1654051580000|2022-06-01 02:46:20|38.18|35.78|38.18|35.78|38.18|35.78|38.18|35.78|0
1654051600000|2022-06-01 02:46:40|38.12|35.72|38.12|35.72|38.12|35.72|38.12|35.72|0
1654051640000|2022-06-01 02:47:20|38.18|35.78|38.18|35.78|38.18|35.78|38.18|35.78|0
1654051670000|2022-06-01 02:47:50|38.24|35.84|38.24|35.84|38.24|35.84|38.18|35.78|0
1654051680000|2022-06-01 02:48:00|38.21|35.81|38.3|35.9|38.3|35.9|38.21|35.81|0
1654051690000|2022-06-01 02:48:10|38.34|35.94|38.3|35.9|38.34|35.94|38.3|35.9|0
1654051700000|2022-06-01 02:48:20|38.24|35.84|38.27|35.87|38.27|35.87|38.24|35.84|0
1654051710000|2022-06-01 02:48:30|38.24|35.84|38.24|35.84|38.24|35.84|38.24|35.84|0
1654051750000|2022-06-01 02:49:10|38.33|35.93|38.3|35.9|38.36|35.96|38.3|35.9|0
1654051770000|2022-06-01 02:49:30|38.36|35.96|38.3|35.9|38.36|35.96|38.3|35.9|0
1654051780000|2022-06-01 02:49:40|38.36|35.96|38.36|35.96|38.36|35.96|38.36|35.96|0
1654051790000|2022-06-01 02:49:50|38.43|36.03|38.36|35.96|38.43|36.03|38.36|35.96|0
1654051800000|2022-06-01 02:50:00|38.43|36.03|38.36|35.96|38.43|36.03|38.36|35.96|0
1654051830000|2022-06-01 02:50:30|38.43|36.03|38.36|35.96|38.43|36.03|38.36|35.96|0
1654051840000|2022-06-01 02:50:40|38.43|36.03|38.43|36.03|38.43|36.03|38.43|36.03|0
1654051850000|2022-06-01 02:50:50|38.36|35.96|38.36|35.96|38.36|35.96|38.36|35.96|0
1654051860000|2022-06-01 02:51:00|38.42|36.02|38.36|35.96|38.42|36.02|38.36|35.96|0
1654051870000|2022-06-01 02:51:10|38.42|36.02|38.42|36.02|38.42|36.02|38.42|36.02|0
1654051880000|2022-06-01 02:51:20|38.39|35.99|38.36|35.96|38.39|35.99|38.36|35.96|0
1654051930000|2022-06-01 02:52:10|38.3|35.9|38.3|35.9|38.3|35.9|38.3|35.9|0
1654051950000|2022-06-01 02:52:30|38.27|35.87|38.3|35.9|38.3|35.9|38.27|35.87|0
1654051980000|2022-06-01 02:53:00|38.33|35.93|38.42|36.02|38.42|36.02|38.33|35.93|0
1654051990000|2022-06-01 02:53:10|38.67|36.27|38.8|36.4|38.8|36.4|38.67|36.27|0
1654052000000|2022-06-01 02:53:20|38.86|36.46|38.77|36.37|38.93|36.53|38.77|36.37|0
1654052010000|2022-06-01 02:53:30|38.71|36.31|38.8|36.4|38.8|36.4|38.71|36.31|0
1654052020000|2022-06-01 02:53:40|38.86|36.46|38.9|36.5|38.93|36.53|38.86|36.46|0
1654052030000|2022-06-01 02:53:50|39.12|36.72|39.12|36.72|39.12|36.72|39.05|36.65|0
1654052040000|2022-06-01 02:54:00|39.18|36.78|39.25|36.85|39.25|36.85|39.12|36.72|0
1654052050000|2022-06-01 02:54:10|39.31|36.91|39.37|36.97|39.37|36.97|39.31|36.91|0
1654052060000|2022-06-01 02:54:20|39.31|36.91|39.37|36.97|39.37|36.97|39.31|36.91|0
1654052070000|2022-06-01 02:54:30|39.25|36.85|39.25|36.85|39.25|36.85|39.25|36.85|0
1654052080000|2022-06-01 02:54:40|39.28|36.88|39.18|36.78|39.28|36.88|39.18|36.78|0
1654052090000|2022-06-01 02:54:50|39.21|36.81|39.21|36.81|39.21|36.81|39.21|36.81|0
1654052100000|2022-06-01 02:55:00|39.24|36.84|39.18|36.78|39.24|36.84|39.18|36.78|0
1654052110000|2022-06-01 02:55:10|39.12|36.72|39.05|36.65|39.12|36.72|39.05|36.65|0
1654052120000|2022-06-01 02:55:20|39.12|36.72|39.12|36.72|39.12|36.72|39.12|36.72|0
1654052130000|2022-06-01 02:55:30|39.09|36.69|39.08|36.68|39.09|36.69|39.05|36.65|0
1654052140000|2022-06-01 02:55:40|39.05|36.65|39.12|36.72|39.12|36.72|39.05|36.65|0
1654052150000|2022-06-01 02:55:50|39.18|36.78|39.21|36.81|39.24|36.84|39.18|36.78|0
1654052160000|2022-06-01 02:56:00|39.24|36.84|39.24|36.84|39.24|36.84|39.18|36.78|0
1654052170000|2022-06-01 02:56:10|39.21|36.81|39.18|36.78|39.21|36.81|39.18|36.78|0
1654052180000|2022-06-01 02:56:20|39.24|36.84|39.31|36.91|39.31|36.91|39.24|36.84|0
1654052190000|2022-06-01 02:56:30|39.28|36.88|39.37|36.97|39.37|36.97|39.28|36.88|0
1654052200000|2022-06-01 02:56:40|39.43|37.03|39.43|37.03|39.43|37.03|39.43|37.03|0
1654052210000|2022-06-01 02:56:50|39.47|37.07|39.56|37.16|39.56|37.16|39.47|37.07|0
1654052220000|2022-06-01 02:57:00|39.63|37.23|39.56|37.16|39.63|37.23|39.56|37.16|0
1654052230000|2022-06-01 02:57:10|39.63|37.23|39.63|37.23|39.63|37.23|39.63|37.23|0
1654052240000|2022-06-01 02:57:20|39.56|37.16|39.5|37.1|39.56|37.16|39.5|37.1|0
1654052250000|2022-06-01 02:57:30|39.43|37.03|39.43|37.03|39.43|37.03|39.43|37.03|0
1654052260000|2022-06-01 02:57:40|39.5|37.1|39.5|37.1|39.5|37.1|39.47|37.07|0
1654052270000|2022-06-01 02:57:50|39.47|37.07|39.43|37.03|39.47|37.07|39.37|36.97|0
1654052280000|2022-06-01 02:58:00|39.47|37.07|39.5|37.1|39.5|37.1|39.47|37.07|0
1654052300000|2022-06-01 02:58:20|39.47|37.07|39.56|37.16|39.63|37.23|39.43|37.03|0
1654052310000|2022-06-01 02:58:30|39.62|37.22|39.62|37.22|39.62|37.22|39.62|37.22|0
1654052320000|2022-06-01 02:58:40|39.56|37.16|39.62|37.22|39.62|37.22|39.56|37.16|0
1654052330000|2022-06-01 02:58:50|39.56|37.16|39.5|37.1|39.56|37.16|39.5|37.1|0
1654052340000|2022-06-01 02:59:00|39.53|37.13|39.5|37.1|39.53|37.13|39.5|37.1|0
1654052350000|2022-06-01 02:59:10|39.49|37.09|39.53|37.13|39.53|37.13|39.49|37.09|0
1654052360000|2022-06-01 02:59:20|39.56|37.16|39.49|37.09|39.56|37.16|39.49|37.09|0
1654052370000|2022-06-01 02:59:30|39.43|37.03|39.49|37.09|39.49|37.09|39.43|37.03|0
1654052380000|2022-06-01 02:59:40|39.46|37.06|39.43|37.03|39.46|37.06|39.43|37.03|0
1654052390000|2022-06-01 02:59:50|39.49|37.09|39.49|37.09|39.49|37.09|39.49|37.09|0
1654052410000|2022-06-01 03:00:10|39.56|37.16|39.56|37.16|39.62|37.22|39.56|37.16|0
1654052420000|2022-06-01 03:00:20|39.53|37.13|39.62|37.22|39.62|37.22|39.53|37.13|0
1654052430000|2022-06-01 03:00:30|39.59|37.19|39.56|37.16|39.62|37.22|39.56|37.16|0
1654052440000|2022-06-01 03:00:40|39.62|37.22|39.62|37.22|39.62|37.22|39.59|37.19|0
1654052450000|2022-06-01 03:00:50|39.56|37.16|39.62|37.22|39.62|37.22|39.56|37.16|0
1654052460000|2022-06-01 03:01:00|39.75|37.35|39.75|37.35|39.75|37.35|39.75|37.35|0
1654052470000|2022-06-01 03:01:10|39.69|37.29|39.69|37.29|39.69|37.29|39.69|37.29|0
1654052480000|2022-06-01 03:01:20|39.75|37.35|39.68|37.28|39.75|37.35|39.68|37.28|0
1654052490000|2022-06-01 03:01:30|39.75|37.35|39.75|37.35|39.75|37.35|39.75|37.35|0
1654052500000|2022-06-01 03:01:40|39.88|37.48|39.88|37.48|40.07|37.67|39.88|37.48|0
1654052510000|2022-06-01 03:01:50|39.98|37.58|39.88|37.48|39.98|37.58|39.88|37.48|0
1654052520000|2022-06-01 03:02:00|39.81|37.41|39.81|37.41|39.81|37.41|39.75|37.35|0
1654052530000|2022-06-01 03:02:10|39.78|37.38|39.78|37.38|39.88|37.48|39.78|37.38|0
1654052540000|2022-06-01 03:02:20|39.81|37.41|39.81|37.41|39.88|37.48|39.81|37.41|0
1654052550000|2022-06-01 03:02:30|39.88|37.48|39.81|37.41|39.88|37.48|39.81|37.41|0
1654052560000|2022-06-01 03:02:40|39.75|37.35|39.81|37.41|39.81|37.41|39.75|37.35|0
1654052570000|2022-06-01 03:02:50|39.88|37.48|39.88|37.48|39.88|37.48|39.88|37.48|0
1654052580000|2022-06-01 03:03:00|39.94|37.54|40.01|37.61|40.01|37.61|39.94|37.54|0
1654052590000|2022-06-01 03:03:10|40.04|37.64|40.07|37.67|40.07|37.67|40.04|37.64|0
1654052600000|2022-06-01 03:03:20|40.14|37.74|40.14|37.74|40.2|37.8|40.07|37.67|0
1654052610000|2022-06-01 03:03:30|40.01|37.61|39.94|37.54|40.01|37.61|39.94|37.54|0
1654052620000|2022-06-01 03:03:40|40.01|37.61|40.01|37.61|40.01|37.61|40.01|37.61|0
1654052630000|2022-06-01 03:03:50|40.07|37.67|40.01|37.61|40.07|37.67|40.01|37.61|0
1654052640000|2022-06-01 03:04:00|40.04|37.64|40.1|37.7|40.14|37.74|40.04|37.64|0
1654052650000|2022-06-01 03:04:10|40.07|37.67|39.94|37.54|40.07|37.67|39.94|37.54|0
1654052660000|2022-06-01 03:04:20|40|37.6|39.94|37.54|40|37.6|39.94|37.54|0
1654052670000|2022-06-01 03:04:30|39.91|37.51|39.87|37.47|39.94|37.54|39.87|37.47|0
1654052680000|2022-06-01 03:04:40|39.81|37.41|39.87|37.47|39.87|37.47|39.81|37.41|0
1654052690000|2022-06-01 03:04:50|39.81|37.41|39.81|37.41|39.81|37.41|39.81|37.41|0
1654052700000|2022-06-01 03:05:00|39.78|37.38|39.81|37.41|39.81|37.41|39.78|37.38|0
1654052730000|2022-06-01 03:05:30|39.84|37.44|39.87|37.47|39.87|37.47|39.81|37.41|0
1654052740000|2022-06-01 03:05:40|39.91|37.51|39.94|37.54|39.94|37.54|39.91|37.51|0
1654052750000|2022-06-01 03:05:50|39.97|37.57|39.94|37.54|39.97|37.57|39.94|37.54|0
1654052760000|2022-06-01 03:06:00|40|37.6|40.07|37.67|40.07|37.67|40|37.6|0
1654052770000|2022-06-01 03:06:10|40.13|37.73|40.07|37.67|40.13|37.73|40.07|37.67|0
1654052780000|2022-06-01 03:06:20|40.1|37.7|40.07|37.67|40.13|37.73|40.07|37.67|0
1654052790000|2022-06-01 03:06:30|40|37.6|40.07|37.67|40.07|37.67|40|37.6|0
1654052800000|2022-06-01 03:06:40|40|37.6|40.07|37.67|40.07|37.67|40|37.6|0
1654052810000|2022-06-01 03:06:50|40|37.6|40|37.6|40|37.6|40|37.6|0
1654052820000|2022-06-01 03:07:00|39.94|37.54|39.84|37.44|39.94|37.54|39.84|37.44|0
1654052830000|2022-06-01 03:07:10|39.87|37.47|39.8|37.4|39.87|37.47|39.8|37.4|0
1654052840000|2022-06-01 03:07:20|39.87|37.47|39.8|37.4|39.87|37.47|39.8|37.4|0
1654052860000|2022-06-01 03:07:40|39.74|37.34|39.8|37.4|39.8|37.4|39.74|37.34|0
1654052870000|2022-06-01 03:07:50|39.74|37.34|39.8|37.4|39.8|37.4|39.74|37.34|0
1654052880000|2022-06-01 03:08:00|39.84|37.44|39.8|37.4|39.84|37.44|39.8|37.4|0
1654052900000|2022-06-01 03:08:20|39.93|37.53|39.93|37.53|39.93|37.53|39.87|37.47|0
1654052910000|2022-06-01 03:08:30|39.87|37.47|39.93|37.53|39.93|37.53|39.87|37.47|0
1654052920000|2022-06-01 03:08:40|40|37.6|40|37.6|40|37.6|40|37.6|0
1654052930000|2022-06-01 03:08:50|39.93|37.53|40|37.6|40|37.6|39.93|37.53|0
1654052940000|2022-06-01 03:09:00|40.06|37.66|40.06|37.66|40.06|37.66|40.06|37.66|0
1654052950000|2022-06-01 03:09:10|40|37.6|40.06|37.66|40.06|37.66|40|37.6|0
1654052970000|2022-06-01 03:09:30|40.13|37.73|40.26|37.86|40.26|37.86|40.13|37.73|0
1654052980000|2022-06-01 03:09:40|40.19|37.79|40.26|37.86|40.26|37.86|40.19|37.79|0
1654052990000|2022-06-01 03:09:50|40.32|37.92|40.26|37.86|40.32|37.92|40.26|37.86|0
1654053000000|2022-06-01 03:10:00|40.19|37.79|40.26|37.86|40.26|37.86|40.19|37.79|0
1654053010000|2022-06-01 03:10:10|40.19|37.79|40.19|37.79|40.19|37.79|40.19|37.79|0
1654053020000|2022-06-01 03:10:20|40.13|37.73|40.13|37.73|40.13|37.73|40.13|37.73|0
1654053030000|2022-06-01 03:10:30|40.12|37.72|39.99|37.59|40.12|37.72|39.99|37.59|0
1654053040000|2022-06-01 03:10:40|39.93|37.53|39.99|37.59|39.99|37.59|39.9|37.5|0
1654053050000|2022-06-01 03:10:50|39.96|37.56|39.93|37.53|39.96|37.56|39.93|37.53|0
1654053060000|2022-06-01 03:11:00|39.99|37.59|39.93|37.53|39.99|37.59|39.93|37.53|0
1654053070000|2022-06-01 03:11:10|39.9|37.5|39.93|37.53|39.93|37.53|39.9|37.5|0
1654053080000|2022-06-01 03:11:20|39.86|37.46|39.9|37.5|39.9|37.5|39.86|37.46|0
1654053090000|2022-06-01 03:11:30|39.86|37.46|39.86|37.46|39.86|37.46|39.86|37.46|0
1654053100000|2022-06-01 03:11:40|39.93|37.53|39.93|37.53|39.93|37.53|39.93|37.53|0
1654053110000|2022-06-01 03:11:50|39.8|37.4|39.86|37.46|39.86|37.46|39.8|37.4|0
1654053120000|2022-06-01 03:12:00|39.99|37.59|39.99|37.59|40.06|37.66|39.99|37.59|0
1654053130000|2022-06-01 03:12:10|40.06|37.66|39.99|37.59|40.06|37.66|39.99|37.59|0
1654053140000|2022-06-01 03:12:20|39.93|37.53|39.93|37.53|39.93|37.53|39.93|37.53|0
1654053150000|2022-06-01 03:12:30|39.99|37.59|40.06|37.66|40.06|37.66|39.93|37.53|0
1654053190000|2022-06-01 03:13:10|39.99|37.59|40.06|37.66|40.06|37.66|39.93|37.53|0
1654053200000|2022-06-01 03:13:20|40.05|37.65|39.99|37.59|40.05|37.65|39.99|37.59|0
1654053210000|2022-06-01 03:13:30|40.05|37.65|40.19|37.79|40.19|37.79|40.05|37.65|0
1654053220000|2022-06-01 03:13:40|40.25|37.85|40.25|37.85|40.25|37.85|40.25|37.85|0
1654053230000|2022-06-01 03:13:50|40.32|37.92|40.32|37.92|40.32|37.92|40.32|37.92|0
1654053240000|2022-06-01 03:14:00|40.25|37.85|40.32|37.92|40.32|37.92|40.25|37.85|0
1654053250000|2022-06-01 03:14:10|40.38|37.98|40.32|37.92|40.38|37.98|40.32|37.92|0
1654053260000|2022-06-01 03:14:20|40.31|37.91|40.25|37.85|40.31|37.91|40.25|37.85|0
1654053280000|2022-06-01 03:14:40|40.22|37.82|40.22|37.82|40.22|37.82|40.18|37.78|0
1654053290000|2022-06-01 03:14:50|40.25|37.85|40.18|37.78|40.25|37.85|40.18|37.78|0
1654053300000|2022-06-01 03:15:00|40.25|37.85|40.22|37.82|40.25|37.85|40.22|37.82|0
1654053310000|2022-06-01 03:15:10|40.25|37.85|40.22|37.82|40.25|37.85|40.18|37.78|0
1654053320000|2022-06-01 03:15:20|40.18|37.78|40.12|37.72|40.18|37.78|40.12|37.72|0
1654053330000|2022-06-01 03:15:30|40.09|37.69|40.09|37.69|40.09|37.69|40.09|37.69|0
1654053340000|2022-06-01 03:15:40|40.05|37.65|40.02|37.62|40.05|37.65|40.02|37.62|0
1654053350000|2022-06-01 03:15:50|40.05|37.65|40.02|37.62|40.05|37.65|39.99|37.59|0
1654053360000|2022-06-01 03:16:00|40.05|37.65|40.05|37.65|40.05|37.65|40.05|37.65|0
1654053370000|2022-06-01 03:16:10|40.02|37.62|39.99|37.59|40.02|37.62|39.99|37.59|0
1654053380000|2022-06-01 03:16:20|40.05|37.65|39.98|37.58|40.05|37.65|39.98|37.58|0
1654053390000|2022-06-01 03:16:30|40.05|37.65|40.11|37.71|40.11|37.71|40.05|37.65|0
1654053400000|2022-06-01 03:16:40|40.08|37.68|40.08|37.68|40.08|37.68|40.08|37.68|0
1654053410000|2022-06-01 03:16:50|40.05|37.65|40.08|37.68|40.08|37.68|40.05|37.65|0
1654053420000|2022-06-01 03:17:00|40.05|37.65|40.05|37.65|40.05|37.65|40.05|37.65|0
1654053430000|2022-06-01 03:17:10|40.08|37.68|40.05|37.65|40.08|37.68|40.05|37.65|0
1654053440000|2022-06-01 03:17:20|39.98|37.58|39.98|37.58|39.98|37.58|39.98|37.58|0
1654053450000|2022-06-01 03:17:30|39.92|37.52|39.92|37.52|39.92|37.52|39.92|37.52|0
1654053460000|2022-06-01 03:17:40|39.85|37.45|39.92|37.52|39.92|37.52|39.85|37.45|0
1654053490000|2022-06-01 03:18:10|39.95|37.55|39.92|37.52|39.95|37.55|39.92|37.52|0
1654053520000|2022-06-01 03:18:40|39.85|37.45|39.85|37.45|39.85|37.45|39.85|37.45|0
1654053540000|2022-06-01 03:19:00|39.92|37.52|39.92|37.52|39.92|37.52|39.92|37.52|0
1654053550000|2022-06-01 03:19:10|39.85|37.45|39.85|37.45|39.88|37.48|39.85|37.45|0
1654053580000|2022-06-01 03:19:40|39.91|37.51|39.85|37.45|39.91|37.51|39.85|37.45|0
1654053600000|2022-06-01 03:20:00|39.91|37.51|39.85|37.45|39.91|37.51|39.85|37.45|0
1654053640000|2022-06-01 03:20:40|39.91|37.51|39.91|37.51|39.91|37.51|39.91|37.51|0
1654053660000|2022-06-01 03:21:00|39.98|37.58|39.98|37.58|39.98|37.58|39.98|37.58|0
1654053670000|2022-06-01 03:21:10|40.04|37.64|40.04|37.64|40.04|37.64|40.04|37.64|0
1654053700000|2022-06-01 03:21:40|39.98|37.58|39.98|37.58|40.01|37.61|39.98|37.58|0
1654053710000|2022-06-01 03:21:50|39.91|37.51|39.91|37.51|39.91|37.51|39.91|37.51|0
1654053720000|2022-06-01 03:22:00|39.85|37.45|39.85|37.45|39.85|37.45|39.85|37.45|0
1654053730000|2022-06-01 03:22:10|39.78|37.38|39.85|37.45|39.85|37.45|39.78|37.38|0
1654053740000|2022-06-01 03:22:20|39.78|37.38|39.72|37.32|39.78|37.38|39.72|37.32|0
1654053750000|2022-06-01 03:22:30|39.59|37.19|39.52|37.12|39.59|37.19|39.52|37.12|0
1654053760000|2022-06-01 03:22:40|39.59|37.19|39.65|37.25|39.65|37.25|39.59|37.19|0
1654053770000|2022-06-01 03:22:50|39.59|37.19|39.59|37.19|39.59|37.19|39.59|37.19|0
1654053780000|2022-06-01 03:23:00|39.58|37.18|39.52|37.12|39.58|37.18|39.52|37.12|0
1654053790000|2022-06-01 03:23:10|39.46|37.06|39.46|37.06|39.46|37.06|39.46|37.06|0
1654053800000|2022-06-01 03:23:20|39.39|36.99|39.46|37.06|39.46|37.06|39.39|36.99|0
1654053810000|2022-06-01 03:23:30|39.52|37.12|39.52|37.12|39.52|37.12|39.52|37.12|0
1654053820000|2022-06-01 03:23:40|39.58|37.18|39.58|37.18|39.58|37.18|39.58|37.18|0
1654053840000|2022-06-01 03:24:00|39.52|37.12|39.52|37.12|39.52|37.12|39.52|37.12|0
1654053860000|2022-06-01 03:24:20|39.58|37.18|39.58|37.18|39.58|37.18|39.58|37.18|0
1654053870000|2022-06-01 03:24:30|39.52|37.12|39.45|37.05|39.52|37.12|39.45|37.05|0
1654053880000|2022-06-01 03:24:40|39.52|37.12|39.45|37.05|39.52|37.12|39.45|37.05|0
1654053890000|2022-06-01 03:24:50|39.52|37.12|39.84|37.44|39.84|37.44|39.52|37.12|0
1654053900000|2022-06-01 03:25:00|39.78|37.38|39.84|37.44|39.84|37.44|39.78|37.38|0
1654053910000|2022-06-01 03:25:10|39.78|37.38|39.78|37.38|39.78|37.38|39.78|37.38|0
1654053920000|2022-06-01 03:25:20|39.65|37.25|39.71|37.31|39.71|37.31|39.65|37.25|0
1654053930000|2022-06-01 03:25:30|39.68|37.28|39.58|37.18|39.68|37.28|39.58|37.18|0
1654053940000|2022-06-01 03:25:40|39.52|37.12|39.52|37.12|39.52|37.12|39.52|37.12|0
1654053960000|2022-06-01 03:26:00|39.58|37.18|39.52|37.12|39.58|37.18|39.52|37.12|0
1654053980000|2022-06-01 03:26:20|39.51|37.11|39.51|37.11|39.51|37.11|39.51|37.11|0
1654053990000|2022-06-01 03:26:30|39.45|37.05|39.45|37.05|39.45|37.05|39.45|37.05|0
1654054000000|2022-06-01 03:26:40|39.51|37.11|39.51|37.11|39.51|37.11|39.51|37.11|0
1654054030000|2022-06-01 03:27:10|39.55|37.15|39.58|37.18|39.58|37.18|39.55|37.15|0
1654054040000|2022-06-01 03:27:20|39.61|37.21|39.64|37.24|39.64|37.24|39.61|37.21|0
1654054060000|2022-06-01 03:27:40|39.71|37.31|39.71|37.31|39.71|37.31|39.71|37.31|0
1654054080000|2022-06-01 03:28:00|39.77|37.37|39.8|37.4|39.8|37.4|39.77|37.37|0
1654054090000|2022-06-01 03:28:10|39.77|37.37|39.71|37.31|39.77|37.37|39.71|37.31|0
1654054110000|2022-06-01 03:28:30|39.64|37.24|39.64|37.24|39.64|37.24|39.64|37.24|0
1654054140000|2022-06-01 03:29:00|39.61|37.21|39.64|37.24|39.64|37.24|39.61|37.21|0
1654054150000|2022-06-01 03:29:10|39.7|37.3|39.7|37.3|39.7|37.3|39.7|37.3|0
1654054160000|2022-06-01 03:29:20|39.64|37.24|39.61|37.21|39.64|37.24|39.61|37.21|0
1654054170000|2022-06-01 03:29:30|39.57|37.17|39.57|37.17|39.57|37.17|39.54|37.14|0
1654054180000|2022-06-01 03:29:40|39.64|37.24|39.64|37.24|39.64|37.24|39.64|37.24|0
1654054190000|2022-06-01 03:29:50|39.67|37.27|39.7|37.3|39.7|37.3|39.67|37.27|0
1654054200000|2022-06-01 03:30:00|39.77|37.37|39.7|37.3|39.77|37.37|39.7|37.3|0
1654054220000|2022-06-01 03:30:20|39.74|37.34|39.64|37.24|39.74|37.34|39.64|37.24|0
1654054240000|2022-06-01 03:30:40|39.67|37.27|39.67|37.27|39.67|37.27|39.67|37.27|0
1654054250000|2022-06-01 03:30:50|39.7|37.3|39.7|37.3|39.7|37.3|39.7|37.3|0
1654054260000|2022-06-01 03:31:00|39.77|37.37|39.7|37.3|39.77|37.37|39.7|37.3|0
1654054270000|2022-06-01 03:31:10|39.77|37.37|39.73|37.33|39.77|37.37|39.73|37.33|0
1654054280000|2022-06-01 03:31:20|39.77|37.37|39.77|37.37|39.77|37.37|39.77|37.37|0
1654054290000|2022-06-01 03:31:30|39.83|37.43|39.83|37.43|39.83|37.43|39.83|37.43|0
1654054310000|2022-06-01 03:31:50|39.7|37.3|39.7|37.3|39.7|37.3|39.7|37.3|0
1654054330000|2022-06-01 03:32:10|39.76|37.36|39.76|37.36|39.76|37.36|39.76|37.36|0
1654054340000|2022-06-01 03:32:20|39.8|37.4|39.8|37.4|39.8|37.4|39.8|37.4|0
1654054350000|2022-06-01 03:32:30|39.76|37.36|39.76|37.36|39.76|37.36|39.76|37.36|0
1654054370000|2022-06-01 03:32:50|39.7|37.3|39.7|37.3|39.73|37.33|39.7|37.3|0
1654054380000|2022-06-01 03:33:00|39.73|37.33|39.73|37.33|39.73|37.33|39.73|37.33|0
1654054390000|2022-06-01 03:33:10|39.76|37.36|39.76|37.36|39.76|37.36|39.76|37.36|0
1654054410000|2022-06-01 03:33:30|39.83|37.43|39.83|37.43|39.83|37.43|39.7|37.3|0
1654054430000|2022-06-01 03:33:50|39.86|37.46|39.86|37.46|39.89|37.49|39.86|37.46|0
1654054440000|2022-06-01 03:34:00|39.83|37.43|39.86|37.46|39.86|37.46|39.83|37.43|0
1654054450000|2022-06-01 03:34:10|39.89|37.49|39.89|37.49|39.89|37.49|39.89|37.49|0
1654054460000|2022-06-01 03:34:20|39.83|37.43|39.83|37.43|39.83|37.43|39.83|37.43|0
1654054480000|2022-06-01 03:34:40|39.82|37.42|39.89|37.49|39.89|37.49|39.82|37.42|0
1654054490000|2022-06-01 03:34:50|39.82|37.42|39.82|37.42|39.82|37.42|39.82|37.42|0
1654054500000|2022-06-01 03:35:00|39.86|37.46|39.86|37.46|39.86|37.46|39.86|37.46|0
1654054510000|2022-06-01 03:35:10|39.89|37.49|39.89|37.49|39.89|37.49|39.89|37.49|0
1654054520000|2022-06-01 03:35:20|39.86|37.46|39.82|37.42|39.86|37.46|39.82|37.42|0
1654054530000|2022-06-01 03:35:30|39.86|37.46|39.89|37.49|39.89|37.49|39.86|37.46|0
1654054540000|2022-06-01 03:35:40|40.02|37.62|40.02|37.62|40.02|37.62|39.99|37.59|0
1654054550000|2022-06-01 03:35:50|40.05|37.65|40.08|37.68|40.08|37.68|40.05|37.65|0
1654054560000|2022-06-01 03:36:00|40.05|37.65|40.02|37.62|40.05|37.65|40.02|37.62|0
1654054570000|2022-06-01 03:36:10|39.95|37.55|39.95|37.55|39.95|37.55|39.95|37.55|0
1654054580000|2022-06-01 03:36:20|40.02|37.62|40.02|37.62|40.02|37.62|40.02|37.62|0
1654054600000|2022-06-01 03:36:40|40.08|37.68|40.08|37.68|40.08|37.68|40.08|37.68|0
1654054610000|2022-06-01 03:36:50|40.02|37.62|40.02|37.62|40.02|37.62|40.02|37.62|0
1654054620000|2022-06-01 03:37:00|40.08|37.68|40.08|37.68|40.08|37.68|40.08|37.68|0
1654054630000|2022-06-01 03:37:10|40.15|37.75|40.15|37.75|40.15|37.75|40.15|37.75|0
1654054650000|2022-06-01 03:37:30|40.08|37.68|40.02|37.62|40.08|37.68|40.02|37.62|0
1654054660000|2022-06-01 03:37:40|39.95|37.55|40.05|37.65|40.05|37.65|39.95|37.55|0
1654054670000|2022-06-01 03:37:50|40.01|37.61|40.01|37.61|40.05|37.65|40.01|37.61|0
1654054680000|2022-06-01 03:38:00|40.05|37.65|39.98|37.58|40.05|37.65|39.98|37.58|0
1654054690000|2022-06-01 03:38:10|39.95|37.55|39.95|37.55|39.95|37.55|39.95|37.55|0
1654054720000|2022-06-01 03:38:40|39.88|37.48|39.88|37.48|39.88|37.48|39.88|37.48|0
1654054800000|2022-06-01 03:40:00|39.82|37.42|39.82|37.42|39.82|37.42|39.82|37.42|0
1654054840000|2022-06-01 03:40:40|39.75|37.35|39.81|37.41|39.82|37.42|39.75|37.35|0
1654054860000|2022-06-01 03:41:00|39.75|37.35|39.75|37.35|39.75|37.35|39.75|37.35|0
1654054870000|2022-06-01 03:41:10|39.81|37.41|39.81|37.41|39.88|37.48|39.81|37.41|0
1654054880000|2022-06-01 03:41:20|39.88|37.48|39.85|37.45|39.88|37.48|39.85|37.45|0
1654054890000|2022-06-01 03:41:30|39.81|37.41|39.81|37.41|39.85|37.45|39.81|37.41|0
1654054900000|2022-06-01 03:41:40|39.88|37.48|39.88|37.48|39.88|37.48|39.88|37.48|0
1654054920000|2022-06-01 03:42:00|39.81|37.41|39.81|37.41|39.85|37.45|39.81|37.41|0
1654054940000|2022-06-01 03:42:20|39.88|37.48|39.81|37.41|39.88|37.48|39.81|37.41|0
1654054970000|2022-06-01 03:42:50|39.75|37.35|39.68|37.28|39.75|37.35|39.68|37.28|0
1654054980000|2022-06-01 03:43:00|39.75|37.35|39.81|37.41|39.81|37.41|39.75|37.35|0
1654054990000|2022-06-01 03:43:10|39.88|37.48|39.81|37.41|39.88|37.48|39.81|37.41|0
1654055000000|2022-06-01 03:43:20|39.88|37.48|39.88|37.48|39.88|37.48|39.88|37.48|0
1654055020000|2022-06-01 03:43:40|39.91|37.51|39.94|37.54|39.94|37.54|39.91|37.51|0
1654055030000|2022-06-01 03:43:50|40|37.6|40|37.6|40|37.6|40|37.6|0
1654055050000|2022-06-01 03:44:10|39.97|37.57|39.97|37.57|39.97|37.57|39.94|37.54|0
1654055060000|2022-06-01 03:44:20|39.94|37.54|39.94|37.54|39.94|37.54|39.94|37.54|0
1654055080000|2022-06-01 03:44:40|39.87|37.47|39.87|37.47|39.87|37.47|39.87|37.47|0
1654055090000|2022-06-01 03:44:50|39.91|37.51|39.87|37.47|39.91|37.51|39.87|37.47|0
1654055100000|2022-06-01 03:45:00|39.84|37.44|39.81|37.41|39.84|37.44|39.78|37.38|0
1654055110000|2022-06-01 03:45:10|39.78|37.38|39.74|37.34|39.78|37.38|39.74|37.34|0
1654055130000|2022-06-01 03:45:30|39.78|37.38|39.81|37.41|39.81|37.41|39.78|37.38|0
1654055160000|2022-06-01 03:46:00|39.74|37.34|39.68|37.28|39.74|37.34|39.68|37.28|0
1654055180000|2022-06-01 03:46:20|39.61|37.21|39.61|37.21|39.61|37.21|39.61|37.21|0
1654055190000|2022-06-01 03:46:30|39.68|37.28|39.68|37.28|39.68|37.28|39.68|37.28|0
1654055200000|2022-06-01 03:46:40|39.61|37.21|39.61|37.21|39.61|37.21|39.61|37.21|0
1654055210000|2022-06-01 03:46:50|39.55|37.15|39.55|37.15|39.55|37.15|39.55|37.15|0
1654055240000|2022-06-01 03:47:20|39.61|37.21|39.61|37.21|39.61|37.21|39.61|37.21|0
1654055260000|2022-06-01 03:47:40|39.54|37.14|39.48|37.08|39.54|37.14|39.48|37.08|0
1654055280000|2022-06-01 03:48:00|39.54|37.14|39.48|37.08|39.54|37.14|39.48|37.08|0
1654055310000|2022-06-01 03:48:30|39.35|36.95|39.35|36.95|39.35|36.95|39.35|36.95|0
1654055320000|2022-06-01 03:48:40|39.29|36.89|39.29|36.89|39.29|36.89|39.29|36.89|0
1654055330000|2022-06-01 03:48:50|39.35|36.95|39.35|36.95|39.35|36.95|39.32|36.92|0
1654055340000|2022-06-01 03:49:00|39.32|36.92|39.28|36.88|39.32|36.92|39.28|36.88|0
1654055360000|2022-06-01 03:49:20|39.22|36.82|39.22|36.82|39.28|36.88|39.22|36.82|0
1654055380000|2022-06-01 03:49:40|39.16|36.76|39.22|36.82|39.22|36.82|39.16|36.76|0
1654055390000|2022-06-01 03:49:50|39.16|36.76|39.16|36.76|39.16|36.76|39.16|36.76|0
1654055400000|2022-06-01 03:50:00|39.19|36.79|39.22|36.82|39.22|36.82|39.19|36.79|0
1654055410000|2022-06-01 03:50:10|39.19|36.79|39.15|36.75|39.19|36.79|39.15|36.75|0
1654055420000|2022-06-01 03:50:20|39.22|36.82|39.22|36.82|39.22|36.82|39.22|36.82|0
1654055440000|2022-06-01 03:50:40|39.28|36.88|39.28|36.88|39.32|36.92|39.28|36.88|0
1654055450000|2022-06-01 03:50:50|39.35|36.95|39.35|36.95|39.35|36.95|39.35|36.95|0
1654055470000|2022-06-01 03:51:10|39.28|36.88|39.28|36.88|39.28|36.88|39.28|36.88|0
1654055480000|2022-06-01 03:51:20|39.22|36.82|39.28|36.88|39.28|36.88|39.22|36.82|0
1654055490000|2022-06-01 03:51:30|39.35|36.95|39.31|36.91|39.35|36.95|39.31|36.91|0
1654055500000|2022-06-01 03:51:40|39.34|36.94|39.28|36.88|39.34|36.94|39.28|36.88|0
1654055510000|2022-06-01 03:51:50|39.34|36.94|39.34|36.94|39.34|36.94|39.34|36.94|0
1654055530000|2022-06-01 03:52:10|39.41|37.01|39.41|37.01|39.44|37.04|39.41|37.01|0
1654055580000|2022-06-01 03:53:00|39.47|37.07|39.41|37.01|39.47|37.07|39.41|37.01|0
1654055590000|2022-06-01 03:53:10|39.47|37.07|39.41|37.01|39.47|37.07|39.41|37.01|0
1654055610000|2022-06-01 03:53:30|39.34|36.94|39.34|36.94|39.34|36.94|39.34|36.94|0
1654055620000|2022-06-01 03:53:40|39.41|37.01|39.34|36.94|39.41|37.01|39.34|36.94|0
1654055650000|2022-06-01 03:54:10|39.47|37.07|39.47|37.07|39.47|37.07|39.47|37.07|0
1654055670000|2022-06-01 03:54:30|39.4|37|39.4|37|39.4|37|39.4|37|0
1654055720000|2022-06-01 03:55:20|39.34|36.94|39.4|37|39.4|37|39.34|36.94|0
1654055790000|2022-06-01 03:56:30|39.47|37.07|39.47|37.07|39.47|37.07|39.4|37|0
1654055800000|2022-06-01 03:56:40|39.4|37|39.4|37|39.4|37|39.4|37|0
1654055820000|2022-06-01 03:57:00|39.46|37.06|39.46|37.06|39.46|37.06|39.46|37.06|0
1654055830000|2022-06-01 03:57:10|39.4|37|39.4|37|39.4|37|39.4|37|0
1654055890000|2022-06-01 03:58:10|39.33|36.93|39.4|37|39.4|37|39.33|36.93|0
1654055900000|2022-06-01 03:58:20|39.33|36.93|39.33|36.93|39.33|36.93|39.33|36.93|0
1654055910000|2022-06-01 03:58:30|39.4|37|39.4|37|39.4|37|39.4|37|0
1654055940000|2022-06-01 03:59:00|39.46|37.06|39.4|37|39.46|37.06|39.4|37|0
1654056000000|2022-06-01 04:00:00|39.33|36.93|39.4|37|39.4|37|39.33|36.93|0
1654056020000|2022-06-01 04:00:20|39.39|36.99|39.39|36.99|39.39|36.99|39.39|36.99|0
1654056030000|2022-06-01 04:00:30|39.36|36.96|39.33|36.93|39.39|36.99|39.33|36.93|0
1654056040000|2022-06-01 04:00:40|39.36|36.96|39.33|36.93|39.36|36.96|39.33|36.93|0
1654056070000|2022-06-01 04:01:10|39.3|36.9|39.26|36.86|39.3|36.9|39.26|36.86|0
1654056080000|2022-06-01 04:01:20|39.2|36.8|39.14|36.74|39.2|36.8|39.14|36.74|0
1654056090000|2022-06-01 04:01:30|39.07|36.67|39.07|36.67|39.07|36.67|39.07|36.67|0
1654056120000|2022-06-01 04:02:00|39.14|36.74|39.07|36.67|39.14|36.74|39.07|36.67|0
1654056140000|2022-06-01 04:02:20|39.01|36.61|39.01|36.61|39.01|36.61|39.01|36.61|0
1654056150000|2022-06-01 04:02:30|39.07|36.67|39.07|36.67|39.07|36.67|39.07|36.67|0
1654056170000|2022-06-01 04:02:50|39.01|36.61|39.01|36.61|39.01|36.61|39.01|36.61|0
1654056180000|2022-06-01 04:03:00|39.07|36.67|39.01|36.61|39.07|36.67|39.01|36.61|0
1654056190000|2022-06-01 04:03:10|39.07|36.67|39.13|36.73|39.13|36.73|39.07|36.67|0
1654056200000|2022-06-01 04:03:20|39.1|36.7|39.07|36.67|39.1|36.7|39.07|36.67|0
1654056210000|2022-06-01 04:03:30|39.13|36.73|39.13|36.73|39.13|36.73|39.13|36.73|0
1654056220000|2022-06-01 04:03:40|39.1|36.7|39.1|36.7|39.1|36.7|39.1|36.7|0
1654056230000|2022-06-01 04:03:50|39.13|36.73|39.07|36.67|39.13|36.73|39.07|36.67|0
1654056240000|2022-06-01 04:04:00|39|36.6|39|36.6|39|36.6|39|36.6|0
1654056250000|2022-06-01 04:04:10|39.04|36.64|39|36.6|39.04|36.64|39|36.6|0
1654056260000|2022-06-01 04:04:20|39.07|36.67|39.07|36.67|39.07|36.67|39.07|36.67|0
1654056300000|2022-06-01 04:05:00|39|36.6|39|36.6|39|36.6|39|36.6|0
1654056320000|2022-06-01 04:05:20|39.07|36.67|39|36.6|39.07|36.67|39|36.6|0
1654056330000|2022-06-01 04:05:30|38.94|36.54|38.94|36.54|38.94|36.54|38.94|36.54|0
1654056340000|2022-06-01 04:05:40|38.87|36.47|38.94|36.54|38.94|36.54|38.87|36.47|0
1654056350000|2022-06-01 04:05:50|39|36.6|39.07|36.67|39.07|36.67|39|36.6|0
1654056360000|2022-06-01 04:06:00|39.06|36.66|39.26|36.86|39.26|36.86|39.06|36.66|0
1654056370000|2022-06-01 04:06:10|39.32|36.92|39.32|36.92|39.32|36.92|39.32|36.92|0
1654056380000|2022-06-01 04:06:20|39.39|36.99|39.45|37.05|39.45|37.05|39.39|36.99|0
1654056390000|2022-06-01 04:06:30|39.42|37.02|39.45|37.05|39.45|37.05|39.38|36.98|0
1654056400000|2022-06-01 04:06:40|39.51|37.11|39.64|37.24|39.64|37.24|39.51|37.11|0
1654056410000|2022-06-01 04:06:50|39.77|37.37|39.77|37.37|39.77|37.37|39.77|37.37|0
1654056420000|2022-06-01 04:07:00|39.81|37.41|39.77|37.37|39.81|37.41|39.77|37.37|0
1654056430000|2022-06-01 04:07:10|39.71|37.31|39.77|37.37|39.77|37.37|39.71|37.31|0
1654056440000|2022-06-01 04:07:20|39.84|37.44|39.84|37.44|39.9|37.5|39.84|37.44|0
1654056450000|2022-06-01 04:07:30|39.9|37.5|39.84|37.44|39.9|37.5|39.84|37.44|0
1654056460000|2022-06-01 04:07:40|39.77|37.37|39.8|37.4|39.84|37.44|39.77|37.37|0
1654056470000|2022-06-01 04:07:50|39.84|37.44|39.84|37.44|39.84|37.44|39.77|37.37|0
1654056480000|2022-06-01 04:08:00|39.8|37.4|39.83|37.43|39.84|37.44|39.8|37.4|0
1654056500000|2022-06-01 04:08:20|39.9|37.5|39.96|37.56|39.96|37.56|39.9|37.5|0
1654056510000|2022-06-01 04:08:30|39.93|37.53|39.96|37.56|39.96|37.56|39.87|37.47|0
1654056520000|2022-06-01 04:08:40|40.03|37.63|40.09|37.69|40.09|37.69|40.03|37.63|0
1654056530000|2022-06-01 04:08:50|40.16|37.76|40.22|37.82|40.22|37.82|40.16|37.76|0
1654056540000|2022-06-01 04:09:00|40.36|37.96|40.49|38.09|40.49|38.09|40.36|37.96|0
1654056550000|2022-06-01 04:09:10|40.62|38.22|40.68|38.28|40.68|38.28|40.62|38.22|0
1654056560000|2022-06-01 04:09:20|40.62|38.22|40.68|38.28|40.68|38.28|40.62|38.22|0
1654056570000|2022-06-01 04:09:30|40.62|38.22|40.62|38.22|40.62|38.22|40.62|38.22|0
1654056580000|2022-06-01 04:09:40|40.68|38.28|40.68|38.28|40.68|38.28|40.68|38.28|0
1654056590000|2022-06-01 04:09:50|40.95|38.55|40.88|38.48|40.95|38.55|40.88|38.48|0
1654056600000|2022-06-01 04:10:00|40.75|38.35|40.88|38.48|40.88|38.48|40.75|38.35|0
1654056610000|2022-06-01 04:10:10|41.01|38.61|40.88|38.48|41.01|38.61|40.88|38.48|0
1654056620000|2022-06-01 04:10:20|40.82|38.42|40.85|38.45|40.88|38.48|40.82|38.42|0
1654056630000|2022-06-01 04:10:30|40.82|38.42|40.81|38.41|40.88|38.48|40.81|38.41|0
1654056640000|2022-06-01 04:10:40|40.75|38.35|40.81|38.41|40.81|38.41|40.75|38.35|0
1654056650000|2022-06-01 04:10:50|40.88|38.48|41.21|38.81|41.21|38.81|40.88|38.48|0
1654056660000|2022-06-01 04:11:00|41.15|38.75|40.98|38.58|41.15|38.75|40.98|38.58|0
1654056670000|2022-06-01 04:11:10|40.95|38.55|41.01|38.61|41.01|38.61|40.95|38.55|0
1654056680000|2022-06-01 04:11:20|40.95|38.55|41.21|38.81|41.21|38.81|40.95|38.55|0
1654056690000|2022-06-01 04:11:30|41.28|38.88|41.28|38.88|41.35|38.95|41.28|38.88|0
1654056700000|2022-06-01 04:11:40|41.25|38.85|41.28|38.88|41.28|38.88|41.21|38.81|0
1654056710000|2022-06-01 04:11:50|41.21|38.81|41.21|38.81|41.21|38.81|41.18|38.78|0
1654056720000|2022-06-01 04:12:00|41.14|38.74|41.18|38.78|41.21|38.81|41.14|38.74|0
1654056730000|2022-06-01 04:12:10|41.21|38.81|41.14|38.74|41.21|38.81|41.14|38.74|0
1654056750000|2022-06-01 04:12:30|41.08|38.68|41.11|38.71|41.14|38.74|41.08|38.68|0
1654056760000|2022-06-01 04:12:40|41.08|38.68|41.08|38.68|41.11|38.71|41.08|38.68|0
1654056770000|2022-06-01 04:12:50|41.04|38.64|41.04|38.64|41.04|38.64|41.04|38.64|0
1654056780000|2022-06-01 04:13:00|41.01|38.61|41.01|38.61|41.01|38.61|40.98|38.58|0
1654056790000|2022-06-01 04:13:10|41.08|38.68|41.08|38.68|41.08|38.68|41.08|38.68|0
1654056800000|2022-06-01 04:13:20|41.04|38.64|40.98|38.58|41.04|38.64|40.98|38.58|0
1654056810000|2022-06-01 04:13:30|41.01|38.61|40.94|38.54|41.01|38.61|40.94|38.54|0
1654056830000|2022-06-01 04:13:50|41.01|38.61|41.01|38.61|41.01|38.61|41.01|38.61|0
1654056840000|2022-06-01 04:14:00|41.07|38.67|41.07|38.67|41.07|38.67|41.07|38.67|0
1654056850000|2022-06-01 04:14:10|41.01|38.61|40.94|38.54|41.01|38.61|40.94|38.54|0
1654056860000|2022-06-01 04:14:20|41.01|38.61|41.01|38.61|41.01|38.61|41.01|38.61|0
1654056890000|2022-06-01 04:14:50|40.94|38.54|40.97|38.57|40.97|38.57|40.94|38.54|0
1654056900000|2022-06-01 04:15:00|40.94|38.54|41.01|38.61|41.01|38.61|40.94|38.54|0
1654056910000|2022-06-01 04:15:10|40.94|38.54|41.01|38.61|41.01|38.61|40.94|38.54|0
1654056930000|2022-06-01 04:15:30|40.94|38.54|40.94|38.54|40.94|38.54|40.94|38.54|0
1654056940000|2022-06-01 04:15:40|41.01|38.61|41.07|38.67|41.07|38.67|41.01|38.61|0
1654056960000|2022-06-01 04:16:00|41.14|38.74|41.14|38.74|41.14|38.74|41.11|38.71|0
1654056970000|2022-06-01 04:16:10|41.04|38.64|41.14|38.74|41.14|38.74|41.04|38.64|0
1654056980000|2022-06-01 04:16:20|41.17|38.77|41.2|38.8|41.2|38.8|41.14|38.74|0
1654056990000|2022-06-01 04:16:30|41.24|38.84|41.07|38.67|41.27|38.87|41.07|38.67|0
1654057000000|2022-06-01 04:16:40|41.14|38.74|41.1|38.7|41.14|38.74|41.07|38.67|0
1654057010000|2022-06-01 04:16:50|41.07|38.67|41|38.6|41.1|38.7|41|38.6|0
1654057020000|2022-06-01 04:17:00|40.97|38.57|40.94|38.54|41|38.6|40.94|38.54|0
1654057040000|2022-06-01 04:17:20|40.97|38.57|40.94|38.54|41|38.6|40.94|38.54|0
1654057050000|2022-06-01 04:17:30|41|38.6|41.04|38.64|41.07|38.67|41|38.6|0
1654057060000|2022-06-01 04:17:40|41.07|38.67|41.14|38.74|41.14|38.74|41.07|38.67|0
1654057070000|2022-06-01 04:17:50|41.13|38.73|41.13|38.73|41.13|38.73|41.13|38.73|0
1654057080000|2022-06-01 04:18:00|41.2|38.8|41.2|38.8|41.2|38.8|41.2|38.8|0
1654057090000|2022-06-01 04:18:10|41.13|38.73|41.1|38.7|41.13|38.73|41.1|38.7|0
1654057100000|2022-06-01 04:18:20|41.13|38.73|41.04|38.64|41.13|38.73|41.04|38.64|0
1654057110000|2022-06-01 04:18:30|41|38.6|41|38.6|41|38.6|41|38.6|0
1654057130000|2022-06-01 04:18:50|40.97|38.57|41|38.6|41|38.6|40.97|38.57|0
1654057140000|2022-06-01 04:19:00|41.03|38.63|41|38.6|41.03|38.63|41|38.6|0
1654057150000|2022-06-01 04:19:10|40.97|38.57|40.93|38.53|41|38.6|40.93|38.53|0
1654057160000|2022-06-01 04:19:20|41|38.6|40.97|38.57|41|38.6|40.93|38.53|0
1654057170000|2022-06-01 04:19:30|41|38.6|41|38.6|41|38.6|41|38.6|0
1654057180000|2022-06-01 04:19:40|40.97|38.57|40.93|38.53|40.97|38.57|40.93|38.53|0
1654057200000|2022-06-01 04:20:00|40.97|38.57|41|38.6|41|38.6|40.97|38.57|0
1654057220000|2022-06-01 04:20:20|40.93|38.53|40.93|38.53|40.93|38.53|40.93|38.53|0
1654057230000|2022-06-01 04:20:30|41|38.6|40.93|38.53|41|38.6|40.93|38.53|0
1654057240000|2022-06-01 04:20:40|40.86|38.46|40.86|38.46|40.86|38.46|40.86|38.46|0
1654057250000|2022-06-01 04:20:50|40.8|38.4|40.8|38.4|40.8|38.4|40.8|38.4|0
1654057260000|2022-06-01 04:21:00|40.73|38.33|40.73|38.33|40.73|38.33|40.73|38.33|0
1654057270000|2022-06-01 04:21:10|40.8|38.4|40.73|38.33|40.8|38.4|40.73|38.33|0
1654057280000|2022-06-01 04:21:20|40.8|38.4|40.8|38.4|40.8|38.4|40.8|38.4|0
1654057320000|2022-06-01 04:22:00|40.73|38.33|40.66|38.26|40.73|38.33|40.66|38.26|0
1654057340000|2022-06-01 04:22:20|40.73|38.33|40.73|38.33|40.73|38.33|40.73|38.33|0
1654057350000|2022-06-01 04:22:30|40.8|38.4|40.73|38.33|40.8|38.4|40.73|38.33|0
1654057370000|2022-06-01 04:22:50|40.66|38.26|40.66|38.26|40.66|38.26|40.66|38.26|0
1654057390000|2022-06-01 04:23:10|40.6|38.2|40.66|38.26|40.66|38.26|40.6|38.2|0
1654057420000|2022-06-01 04:23:40|40.53|38.13|40.53|38.13|40.53|38.13|40.53|38.13|0
1654057450000|2022-06-01 04:24:10|40.59|38.19|40.59|38.19|40.59|38.19|40.59|38.19|0
1654057470000|2022-06-01 04:24:30|40.66|38.26|40.66|38.26|40.66|38.26|40.66|38.26|0
1654057490000|2022-06-01 04:24:50|40.59|38.19|40.59|38.19|40.59|38.19|40.59|38.19|0
1654057500000|2022-06-01 04:25:00|40.66|38.26|40.59|38.19|40.66|38.26|40.59|38.19|0
1654057510000|2022-06-01 04:25:10|40.66|38.26|40.59|38.19|40.66|38.26|40.56|38.16|0
1654057520000|2022-06-01 04:25:20|40.53|38.13|40.56|38.16|40.56|38.16|40.53|38.13|0
1654057530000|2022-06-01 04:25:30|40.53|38.13|40.69|38.29|40.69|38.29|40.53|38.13|0
1654057540000|2022-06-01 04:25:40|40.66|38.26|40.66|38.26|40.66|38.26|40.66|38.26|0
1654057550000|2022-06-01 04:25:50|40.72|38.32|40.76|38.36|40.76|38.36|40.72|38.32|0
1654057560000|2022-06-01 04:26:00|40.79|38.39|40.66|38.26|40.79|38.39|40.66|38.26|0
1654057570000|2022-06-01 04:26:10|40.63|38.23|40.52|38.12|40.63|38.23|40.52|38.12|0
1654057580000|2022-06-01 04:26:20|40.56|38.16|40.52|38.12|40.59|38.19|40.52|38.12|0
1654057600000|2022-06-01 04:26:40|40.46|38.06|40.46|38.06|40.46|38.06|40.46|38.06|0
1654057610000|2022-06-01 04:26:50|40.52|38.12|40.49|38.09|40.52|38.12|40.49|38.09|0
1654057620000|2022-06-01 04:27:00|40.46|38.06|40.46|38.06|40.46|38.06|40.46|38.06|0
1654057630000|2022-06-01 04:27:10|40.52|38.12|40.52|38.12|40.52|38.12|40.52|38.12|0
1654057650000|2022-06-01 04:27:30|40.39|37.99|40.46|38.06|40.46|38.06|40.39|37.99|0
1654057660000|2022-06-01 04:27:40|40.39|37.99|40.36|37.96|40.39|37.99|40.36|37.96|0
1654057670000|2022-06-01 04:27:50|40.32|37.92|40.39|37.99|40.39|37.99|40.32|37.92|0
1654057680000|2022-06-01 04:28:00|40.32|37.92|40.26|37.86|40.32|37.92|40.26|37.86|0
1654057690000|2022-06-01 04:28:10|40.32|37.92|40.26|37.86|40.32|37.92|40.26|37.86|0
1654057700000|2022-06-01 04:28:20|40.19|37.79|40.26|37.86|40.26|37.86|40.19|37.79|0
1654057710000|2022-06-01 04:28:30|40.19|37.79|40.26|37.86|40.26|37.86|40.19|37.79|0
1654057720000|2022-06-01 04:28:40|40.23|37.83|40.19|37.79|40.23|37.83|40.19|37.79|0
1654057730000|2022-06-01 04:28:50|40.26|37.86|40.26|37.86|40.26|37.86|40.26|37.86|0
1654057740000|2022-06-01 04:29:00|40.19|37.79|40.19|37.79|40.19|37.79|40.19|37.79|0
1654057780000|2022-06-01 04:29:40|40.26|37.86|40.26|37.86|40.26|37.86|40.26|37.86|0
1654057800000|2022-06-01 04:30:00|40.19|37.79|40.26|37.86|40.26|37.86|40.19|37.79|0
1654057820000|2022-06-01 04:30:20|40.19|37.79|40.25|37.85|40.26|37.86|40.19|37.79|0
1654057840000|2022-06-01 04:30:40|40.19|37.79|40.19|37.79|40.19|37.79|40.19|37.79|0
1654057850000|2022-06-01 04:30:50|40.25|37.85|40.25|37.85|40.25|37.85|40.25|37.85|0
1654057900000|2022-06-01 04:31:40|40.29|37.89|40.29|37.89|40.32|37.92|40.29|37.89|0
1654057910000|2022-06-01 04:31:50|40.32|37.92|40.38|37.98|40.38|37.98|40.32|37.92|0
1654057920000|2022-06-01 04:32:00|40.32|37.92|40.38|37.98|40.38|37.98|40.32|37.92|0
1654057930000|2022-06-01 04:32:10|40.32|37.92|40.32|37.92|40.32|37.92|40.32|37.92|0
1654057940000|2022-06-01 04:32:20|40.25|37.85|40.29|37.89|40.32|37.92|40.25|37.85|0
1654057950000|2022-06-01 04:32:30|40.25|37.85|40.25|37.85|40.25|37.85|40.25|37.85|0
1654057960000|2022-06-01 04:32:40|40.19|37.79|40.19|37.79|40.19|37.79|40.19|37.79|0
1654057980000|2022-06-01 04:33:00|40.25|37.85|40.28|37.88|40.28|37.88|40.25|37.85|0
1654057990000|2022-06-01 04:33:10|40.32|37.92|40.32|37.92|40.32|37.92|40.32|37.92|0
1654058000000|2022-06-01 04:33:20|40.38|37.98|40.38|37.98|40.38|37.98|40.38|37.98|0
1654058010000|2022-06-01 04:33:30|40.42|38.02|40.38|37.98|40.42|38.02|40.32|37.92|0
1654058020000|2022-06-01 04:33:40|40.32|37.92|40.32|37.92|40.38|37.98|40.32|37.92|0
1654058030000|2022-06-01 04:33:50|40.38|37.98|40.38|37.98|40.38|37.98|40.38|37.98|0
1654058040000|2022-06-01 04:34:00|40.31|37.91|40.31|37.91|40.31|37.91|40.31|37.91|0
1654058050000|2022-06-01 04:34:10|40.38|37.98|40.45|38.05|40.45|38.05|40.38|37.98|0
1654058060000|2022-06-01 04:34:20|40.41|38.01|40.45|38.05|40.45|38.05|40.41|38.01|0
1654058080000|2022-06-01 04:34:40|40.44|38.04|40.38|37.98|40.44|38.04|40.38|37.98|0
1654058090000|2022-06-01 04:34:50|40.41|38.01|40.44|38.04|40.44|38.04|40.38|37.98|0
1654058110000|2022-06-01 04:35:10|40.41|38.01|40.51|38.11|40.51|38.11|40.41|38.01|0
1654058120000|2022-06-01 04:35:20|40.54|38.14|40.58|38.18|40.58|38.18|40.51|38.11|0
1654058130000|2022-06-01 04:35:30|40.44|38.04|40.44|38.04|40.44|38.04|40.44|38.04|0
1654058140000|2022-06-01 04:35:40|40.48|38.08|40.41|38.01|40.48|38.08|40.41|38.01|0
1654058150000|2022-06-01 04:35:50|40.31|37.91|40.31|37.91|40.31|37.91|40.31|37.91|0
1654058160000|2022-06-01 04:36:00|40.38|37.98|40.31|37.91|40.38|37.98|40.31|37.91|0
1654058170000|2022-06-01 04:36:10|40.28|37.88|40.25|37.85|40.31|37.91|40.25|37.85|0
1654058190000|2022-06-01 04:36:30|40.18|37.78|40.11|37.71|40.18|37.78|40.11|37.71|0
1654058200000|2022-06-01 04:36:40|40.05|37.65|40.05|37.65|40.05|37.65|39.98|37.58|0
1654058220000|2022-06-01 04:37:00|40.11|37.71|40.11|37.71|40.11|37.71|40.11|37.71|0
1654058240000|2022-06-01 04:37:20|40.15|37.75|40.11|37.71|40.15|37.75|40.11|37.71|0
1654058260000|2022-06-01 04:37:40|40.05|37.65|40.11|37.71|40.11|37.71|40.05|37.65|0
1654058270000|2022-06-01 04:37:50|40.05|37.65|40.11|37.71|40.11|37.71|40.05|37.65|0
1654058280000|2022-06-01 04:38:00|40.08|37.68|40.05|37.65|40.08|37.68|40.05|37.65|0
1654058290000|2022-06-01 04:38:10|39.98|37.58|40.05|37.65|40.05|37.65|39.98|37.58|0
1654058330000|2022-06-01 04:38:50|40.04|37.64|40.04|37.64|40.04|37.64|40.04|37.64|0
1654058340000|2022-06-01 04:39:00|39.98|37.58|39.91|37.51|39.98|37.58|39.91|37.51|0
1654058350000|2022-06-01 04:39:10|39.85|37.45|39.85|37.45|39.85|37.45|39.85|37.45|0
1654058360000|2022-06-01 04:39:20|39.78|37.38|39.85|37.45|39.85|37.45|39.78|37.38|0
1654058380000|2022-06-01 04:39:40|39.91|37.51|39.82|37.42|39.91|37.51|39.82|37.42|0
1654058390000|2022-06-01 04:39:50|39.78|37.38|39.78|37.38|39.78|37.38|39.78|37.38|0
1654058410000|2022-06-01 04:40:10|39.85|37.45|39.98|37.58|39.98|37.58|39.85|37.45|0
1654058450000|2022-06-01 04:40:50|40.04|37.64|40.04|37.64|40.04|37.64|40.04|37.64|0
1654058460000|2022-06-01 04:41:00|39.94|37.54|40.04|37.64|40.04|37.64|39.94|37.54|0
1654058470000|2022-06-01 04:41:10|39.98|37.58|39.98|37.58|40.04|37.64|39.98|37.58|0
1654058480000|2022-06-01 04:41:20|40.04|37.64|40.04|37.64|40.04|37.64|40.01|37.61|0
1654058490000|2022-06-01 04:41:30|40.07|37.67|40.04|37.64|40.07|37.67|40.04|37.64|0
1654058520000|2022-06-01 04:42:00|39.97|37.57|39.84|37.44|39.97|37.57|39.84|37.44|0
1654058530000|2022-06-01 04:42:10|39.78|37.38|39.78|37.38|39.78|37.38|39.78|37.38|0
1654058550000|2022-06-01 04:42:30|39.84|37.44|39.84|37.44|39.84|37.44|39.84|37.44|0
1654058580000|2022-06-01 04:43:00|39.97|37.57|39.91|37.51|39.97|37.57|39.91|37.51|0
1654058600000|2022-06-01 04:43:20|39.97|37.57|39.97|37.57|39.97|37.57|39.97|37.57|0
1654058610000|2022-06-01 04:43:30|40.04|37.64|40.1|37.7|40.1|37.7|40.04|37.64|0
1654058620000|2022-06-01 04:43:40|40.17|37.77|40.17|37.77|40.17|37.77|40.1|37.7|0
1654058630000|2022-06-01 04:43:50|40.14|37.74|40.1|37.7|40.14|37.74|40.1|37.7|0
1654058650000|2022-06-01 04:44:10|40.07|37.67|40.04|37.64|40.07|37.67|40.04|37.64|0
1654058680000|2022-06-01 04:44:40|39.97|37.57|39.97|37.57|39.97|37.57|39.97|37.57|0
1654058690000|2022-06-01 04:44:50|39.9|37.5|39.9|37.5|39.9|37.5|39.9|37.5|0
1654058700000|2022-06-01 04:45:00|39.97|37.57|39.77|37.37|39.97|37.57|39.77|37.37|0
1654058710000|2022-06-01 04:45:10|39.84|37.44|39.77|37.37|39.84|37.44|39.77|37.37|0
1654058720000|2022-06-01 04:45:20|39.81|37.41|39.81|37.41|39.81|37.41|39.81|37.41|0
1654058730000|2022-06-01 04:45:30|39.77|37.37|39.77|37.37|39.77|37.37|39.77|37.37|0
1654058760000|2022-06-01 04:46:00|39.74|37.34|39.74|37.34|39.74|37.34|39.71|37.31|0
1654058770000|2022-06-01 04:46:10|39.77|37.37|39.9|37.5|39.9|37.5|39.77|37.37|0
1654058810000|2022-06-01 04:46:50|39.87|37.47|39.87|37.47|39.9|37.5|39.87|37.47|0
1654058820000|2022-06-01 04:47:00|39.84|37.44|39.84|37.44|39.84|37.44|39.84|37.44|0
1654058830000|2022-06-01 04:47:10|39.87|37.47|39.97|37.57|39.97|37.57|39.87|37.47|0
1654058850000|2022-06-01 04:47:30|40.03|37.63|40.03|37.63|40.03|37.63|40.03|37.63|0
1654058870000|2022-06-01 04:47:50|40.16|37.76|40.16|37.76|40.16|37.76|40.16|37.76|0
1654058880000|2022-06-01 04:48:00|40.23|37.83|40.23|37.83|40.23|37.83|40.23|37.83|0
1654058890000|2022-06-01 04:48:10|40.16|37.76|40.16|37.76|40.23|37.83|40.16|37.76|0
1654058900000|2022-06-01 04:48:20|40.09|37.69|40.09|37.69|40.16|37.76|40.09|37.69|0
1654058910000|2022-06-01 04:48:30|40.13|37.73|40.16|37.76|40.16|37.76|40.13|37.73|0
1654058920000|2022-06-01 04:48:40|40.09|37.69|40.09|37.69|40.09|37.69|40.09|37.69|0
1654058930000|2022-06-01 04:48:50|40.16|37.76|40.16|37.76|40.16|37.76|40.16|37.76|0
1654058940000|2022-06-01 04:49:00|40.09|37.69|40.16|37.76|40.16|37.76|40.09|37.69|0
1654058950000|2022-06-01 04:49:10|40.22|37.82|40.22|37.82|40.22|37.82|40.22|37.82|0
1654058960000|2022-06-01 04:49:20|40.09|37.69|40.09|37.69|40.09|37.69|40.09|37.69|0
1654058990000|2022-06-01 04:49:50|40.03|37.63|40.06|37.66|40.09|37.69|40.03|37.63|0
1654059000000|2022-06-01 04:50:00|40.03|37.63|40.03|37.63|40.03|37.63|40.03|37.63|0
1654059020000|2022-06-01 04:50:20|40.16|37.76|40.16|37.76|40.16|37.76|40.16|37.76|0
1654059030000|2022-06-01 04:50:30|40.09|37.69|40.42|38.02|40.42|38.02|40.09|37.69|0
1654059040000|2022-06-01 04:50:40|40.39|37.99|40.29|37.89|40.42|38.02|40.29|37.89|0
1654059050000|2022-06-01 04:50:50|40.32|37.92|40.29|37.89|40.32|37.92|40.29|37.89|0
1654059060000|2022-06-01 04:51:00|40.35|37.95|40.35|37.95|40.35|37.95|40.35|37.95|0
1654059070000|2022-06-01 04:51:10|40.42|38.02|40.35|37.95|40.42|38.02|40.35|37.95|0
1654059080000|2022-06-01 04:51:20|40.32|37.92|40.29|37.89|40.32|37.92|40.29|37.89|0
1654059090000|2022-06-01 04:51:30|40.35|37.95|40.32|37.92|40.35|37.95|40.29|37.89|0
1654059100000|2022-06-01 04:51:40|40.29|37.89|40.32|37.92|40.32|37.92|40.29|37.89|0
1654059110000|2022-06-01 04:51:50|40.29|37.89|40.25|37.85|40.29|37.89|40.25|37.85|0
1654059120000|2022-06-01 04:52:00|40.29|37.89|40.28|37.88|40.29|37.89|40.28|37.88|0
1654059130000|2022-06-01 04:52:10|40.22|37.82|40.22|37.82|40.22|37.82|40.15|37.75|0
1654059140000|2022-06-01 04:52:20|40.19|37.79|40.15|37.75|40.19|37.79|40.15|37.75|0
1654059170000|2022-06-01 04:52:50|40.22|37.82|40.22|37.82|40.22|37.82|40.22|37.82|0
1654059180000|2022-06-01 04:53:00|40.28|37.88|40.15|37.75|40.28|37.88|40.15|37.75|0
1654059190000|2022-06-01 04:53:10|40.09|37.69|40.15|37.75|40.15|37.75|40.09|37.69|0
1654059200000|2022-06-01 04:53:20|40.09|37.69|40.09|37.69|40.09|37.69|40.09|37.69|0
1654059210000|2022-06-01 04:53:30|40.15|37.75|40.15|37.75|40.15|37.75|40.15|37.75|0
1654059220000|2022-06-01 04:53:40|40.09|37.69|40.09|37.69|40.09|37.69|40.09|37.69|0
1654059230000|2022-06-01 04:53:50|40.12|37.72|40.09|37.69|40.12|37.72|40.09|37.69|0
1654059250000|2022-06-01 04:54:10|40.08|37.68|40.08|37.68|40.08|37.68|40.08|37.68|0
1654059270000|2022-06-01 04:54:30|40.02|37.62|40.02|37.62|40.02|37.62|40.02|37.62|0
1654059280000|2022-06-01 04:54:40|40.08|37.68|40.08|37.68|40.08|37.68|40.08|37.68|0
1654059290000|2022-06-01 04:54:50|40.15|37.75|40.15|37.75|40.15|37.75|40.12|37.72|0
1654059300000|2022-06-01 04:55:00|40.02|37.62|40.02|37.62|40.02|37.62|40.02|37.62|0
1654059310000|2022-06-01 04:55:10|39.89|37.49|39.89|37.49|39.89|37.49|39.89|37.49|0
1654059330000|2022-06-01 04:55:30|39.82|37.42|39.63|37.23|39.82|37.42|39.63|37.23|0
1654059340000|2022-06-01 04:55:40|39.69|37.29|39.69|37.29|39.69|37.29|39.69|37.29|0
1654059350000|2022-06-01 04:55:50|39.76|37.36|39.76|37.36|39.76|37.36|39.76|37.36|0
1654059360000|2022-06-01 04:56:00|39.69|37.29|39.63|37.23|39.69|37.29|39.63|37.23|0
1654059370000|2022-06-01 04:56:10|39.69|37.29|39.63|37.23|39.69|37.29|39.63|37.23|0
1654059390000|2022-06-01 04:56:30|39.56|37.16|39.43|37.03|39.56|37.16|39.3|36.9|0
1654059400000|2022-06-01 04:56:40|39.5|37.1|39.56|37.16|39.59|37.19|39.5|37.1|0
1654059430000|2022-06-01 04:57:10|39.5|37.1|39.56|37.16|39.56|37.16|39.5|37.1|0
1654059440000|2022-06-01 04:57:20|39.59|37.19|39.49|37.09|39.62|37.22|39.49|37.09|0
1654059450000|2022-06-01 04:57:30|39.43|37.03|39.43|37.03|39.43|37.03|39.43|37.03|0
1654059460000|2022-06-01 04:57:40|39.49|37.09|39.49|37.09|39.49|37.09|39.49|37.09|0
1654059470000|2022-06-01 04:57:50|39.43|37.03|39.43|37.03|39.43|37.03|39.37|36.97|0
1654059480000|2022-06-01 04:58:00|39.49|37.09|39.17|36.77|39.49|37.09|39.17|36.77|0
1654059490000|2022-06-01 04:58:10|39.24|36.84|39.17|36.77|39.24|36.84|39.17|36.77|0
1654059500000|2022-06-01 04:58:20|39.21|36.81|39.17|36.77|39.21|36.81|39.17|36.77|0
1654059520000|2022-06-01 04:58:40|39.14|36.74|39.3|36.9|39.3|36.9|39.14|36.74|0
1654059530000|2022-06-01 04:58:50|39.2|36.8|39.33|36.93|39.33|36.93|39.2|36.8|0
1654059540000|2022-06-01 04:59:00|39.36|36.96|39.3|36.9|39.36|36.96|39.3|36.9|0
1654059550000|2022-06-01 04:59:10|39.23|36.83|39.11|36.71|39.23|36.83|39.11|36.71|0
1654059560000|2022-06-01 04:59:20|39.17|36.77|39.17|36.77|39.17|36.77|39.17|36.77|0
1654059580000|2022-06-01 04:59:40|39.23|36.83|39.11|36.71|39.23|36.83|39.04|36.64|0
1654059590000|2022-06-01 04:59:50|39.1|36.7|39.1|36.7|39.1|36.7|39.1|36.7|0
1654059600000|2022-06-01 05:00:00|38.98|36.58|39.1|36.7|39.1|36.7|38.98|36.58|0
1654059610000|2022-06-01 05:00:10|38.98|36.58|38.91|36.51|38.98|36.58|38.91|36.51|0
1654059620000|2022-06-01 05:00:20|38.72|36.32|38.98|36.58|39.04|36.64|38.72|36.32|0
1654059630000|2022-06-01 05:00:30|38.91|36.51|38.91|36.51|38.98|36.58|38.91|36.51|0
1654059640000|2022-06-01 05:00:40|38.85|36.45|38.91|36.51|38.91|36.51|38.85|36.45|0
1654059650000|2022-06-01 05:00:50|38.98|36.58|38.98|36.58|38.98|36.58|38.98|36.58|0
1654059660000|2022-06-01 05:01:00|38.94|36.54|39.04|36.64|39.04|36.64|38.94|36.54|0
1654059670000|2022-06-01 05:01:10|38.98|36.58|39.04|36.64|39.04|36.64|38.98|36.58|0
1654059680000|2022-06-01 05:01:20|38.97|36.57|39.04|36.64|39.04|36.64|38.97|36.57|0
1654059690000|2022-06-01 05:01:30|39.1|36.7|39.1|36.7|39.17|36.77|39.1|36.7|0
1654059700000|2022-06-01 05:01:40|39.23|36.83|39.17|36.77|39.23|36.83|39.17|36.77|0
1654059710000|2022-06-01 05:01:50|39.23|36.83|39.29|36.89|39.29|36.89|39.23|36.83|0
1654059720000|2022-06-01 05:02:00|39.36|36.96|39.36|36.96|39.36|36.96|39.36|36.96|0
1654059730000|2022-06-01 05:02:10|39.29|36.89|39.29|36.89|39.29|36.89|39.29|36.89|0
1654059740000|2022-06-01 05:02:20|39.36|36.96|39.29|36.89|39.36|36.96|39.29|36.89|0
1654059750000|2022-06-01 05:02:30|39.1|36.7|39.13|36.73|39.13|36.73|39.1|36.7|0
1654059760000|2022-06-01 05:02:40|39.1|36.7|39.04|36.64|39.1|36.7|39.04|36.64|0
1654059780000|2022-06-01 05:03:00|38.97|36.57|39.01|36.61|39.01|36.61|38.97|36.57|0
1654059790000|2022-06-01 05:03:10|38.97|36.57|38.91|36.51|38.97|36.57|38.91|36.51|0
1654059800000|2022-06-01 05:03:20|38.94|36.54|38.97|36.57|38.97|36.57|38.94|36.54|0
1654059810000|2022-06-01 05:03:30|39.04|36.64|39.03|36.63|39.04|36.64|39.03|36.63|0
1654059820000|2022-06-01 05:03:40|39.1|36.7|39.16|36.76|39.16|36.76|39.07|36.67|0
1654059830000|2022-06-01 05:03:50|39.1|36.7|39.03|36.63|39.1|36.7|39.03|36.63|0
1654059840000|2022-06-01 05:04:00|38.97|36.57|38.97|36.57|39.03|36.63|38.97|36.57|0
1654059850000|2022-06-01 05:04:10|38.88|36.48|38.91|36.51|38.91|36.51|38.88|36.48|0
1654059860000|2022-06-01 05:04:20|38.97|36.57|38.97|36.57|38.97|36.57|38.97|36.57|0
1654059870000|2022-06-01 05:04:30|39.03|36.63|38.91|36.51|39.03|36.63|38.91|36.51|0
1654059880000|2022-06-01 05:04:40|38.84|36.44|38.91|36.51|38.91|36.51|38.84|36.44|0
1654059890000|2022-06-01 05:04:50|38.97|36.57|38.91|36.51|38.97|36.57|38.91|36.51|0
1654059900000|2022-06-01 05:05:00|38.84|36.44|38.84|36.44|38.84|36.44|38.78|36.38|0
1654059910000|2022-06-01 05:05:10|38.81|36.41|38.59|36.19|38.81|36.41|38.59|36.19|0
1654059920000|2022-06-01 05:05:20|38.71|36.31|38.65|36.25|38.71|36.31|38.65|36.25|0
1654059930000|2022-06-01 05:05:30|38.71|36.31|38.65|36.25|38.78|36.38|38.65|36.25|0
1654059940000|2022-06-01 05:05:40|38.46|36.06|38.18|35.78|38.46|36.06|38.18|35.78|0
1654059950000|2022-06-01 05:05:50|38.21|35.81|38.24|35.84|38.24|35.84|38.08|35.68|0
1654059960000|2022-06-01 05:06:00|38.27|35.87|38.21|35.81|38.27|35.87|38.21|35.81|0
1654059970000|2022-06-01 05:06:10|38.24|35.84|38.14|35.74|38.24|35.84|38.14|35.74|0
1654059980000|2022-06-01 05:06:20|38.18|35.78|38.08|35.68|38.18|35.78|38.08|35.68|0
1654059990000|2022-06-01 05:06:30|38.14|35.74|38.14|35.74|38.14|35.74|38.14|35.74|0
1654060000000|2022-06-01 05:06:40|38.21|35.81|38.14|35.74|38.21|35.81|38.08|35.68|0
1654060010000|2022-06-01 05:06:50|38.08|35.68|38.14|35.74|38.14|35.74|38.08|35.68|0
1654060020000|2022-06-01 05:07:00|38.08|35.68|38.08|35.68|38.08|35.68|38.08|35.68|0
1654060030000|2022-06-01 05:07:10|38.11|35.71|38.14|35.74|38.14|35.74|38.11|35.71|0
1654060040000|2022-06-01 05:07:20|38.17|35.77|38.46|36.06|38.46|36.06|38.17|35.77|0
1654060050000|2022-06-01 05:07:30|38.52|36.12|38.49|36.09|38.52|36.12|38.43|36.03|0
1654060060000|2022-06-01 05:07:40|38.52|36.12|38.52|36.12|38.52|36.12|38.52|36.12|0
1654060080000|2022-06-01 05:08:00|38.46|36.06|38.46|36.06|38.46|36.06|38.46|36.06|0
1654060090000|2022-06-01 05:08:10|38.52|36.12|38.52|36.12|38.52|36.12|38.52|36.12|0
1654060110000|2022-06-01 05:08:30|38.68|36.28|38.77|36.37|38.77|36.37|38.68|36.28|0
1654060120000|2022-06-01 05:08:40|38.71|36.31|38.71|36.31|38.71|36.31|38.71|36.31|0
1654060130000|2022-06-01 05:08:50|38.64|36.24|38.58|36.18|38.68|36.28|38.58|36.18|0
1654060140000|2022-06-01 05:09:00|38.52|36.12|38.52|36.12|38.55|36.15|38.52|36.12|0
1654060150000|2022-06-01 05:09:10|38.55|36.15|38.49|36.09|38.55|36.15|38.49|36.09|0
1654060160000|2022-06-01 05:09:20|38.52|36.12|38.64|36.24|38.64|36.24|38.52|36.12|0
1654060170000|2022-06-01 05:09:30|38.71|36.31|38.64|36.24|38.71|36.31|38.64|36.24|0
1654060180000|2022-06-01 05:09:40|38.68|36.28|38.64|36.24|38.71|36.31|38.64|36.24|0
1654060190000|2022-06-01 05:09:50|38.68|36.28|38.64|36.24|38.68|36.28|38.64|36.24|0
1654060200000|2022-06-01 05:10:00|38.71|36.31|38.58|36.18|38.71|36.31|38.58|36.18|0
1654060210000|2022-06-01 05:10:10|38.64|36.24|38.58|36.18|38.64|36.24|38.58|36.18|0
1654060220000|2022-06-01 05:10:20|38.61|36.21|38.61|36.21|38.61|36.21|38.61|36.21|0
1654060230000|2022-06-01 05:10:30|38.64|36.24|38.64|36.24|38.7|36.3|38.64|36.24|0
1654060250000|2022-06-01 05:10:50|38.7|36.3|38.7|36.3|38.7|36.3|38.7|36.3|0
1654060260000|2022-06-01 05:11:00|38.74|36.34|38.77|36.37|38.77|36.37|38.74|36.34|0
1654060270000|2022-06-01 05:11:10|38.83|36.43|38.83|36.43|38.89|36.49|38.83|36.43|0
1654060280000|2022-06-01 05:11:20|38.89|36.49|38.89|36.49|38.89|36.49|38.89|36.49|0
1654060290000|2022-06-01 05:11:30|38.83|36.43|38.89|36.49|38.89|36.49|38.83|36.43|0
1654060300000|2022-06-01 05:11:40|38.86|36.46|38.89|36.49|38.89|36.49|38.86|36.46|0
1654060330000|2022-06-01 05:12:10|38.83|36.43|38.83|36.43|38.89|36.49|38.83|36.43|0
1654060340000|2022-06-01 05:12:20|38.77|36.37|38.77|36.37|38.77|36.37|38.77|36.37|0
1654060350000|2022-06-01 05:12:30|38.83|36.43|38.89|36.49|38.89|36.49|38.83|36.43|0
1654060360000|2022-06-01 05:12:40|39.02|36.62|39.02|36.62|39.02|36.62|39.02|36.62|0
1654060380000|2022-06-01 05:13:00|38.96|36.56|38.96|36.56|38.96|36.56|38.96|36.56|0
1654060390000|2022-06-01 05:13:10|38.99|36.59|39.02|36.62|39.02|36.62|38.99|36.59|0
1654060400000|2022-06-01 05:13:20|38.96|36.56|38.89|36.49|38.96|36.56|38.89|36.49|0
1654060410000|2022-06-01 05:13:30|38.92|36.52|39.02|36.62|39.02|36.62|38.89|36.49|0
1654060420000|2022-06-01 05:13:40|39.08|36.68|39.15|36.75|39.15|36.75|39.08|36.68|0
1654060430000|2022-06-01 05:13:50|39.21|36.81|39.08|36.68|39.21|36.81|39.08|36.68|0
1654060440000|2022-06-01 05:14:00|39.02|36.62|39.02|36.62|39.02|36.62|39.02|36.62|0
1654060450000|2022-06-01 05:14:10|39.08|36.68|39.08|36.68|39.15|36.75|39.08|36.68|0
1654060460000|2022-06-01 05:14:20|39.11|36.71|39.11|36.71|39.11|36.71|39.11|36.71|0
1654060470000|2022-06-01 05:14:30|39.21|36.81|39.21|36.81|39.21|36.81|39.15|36.75|0
1654060480000|2022-06-01 05:14:40|39.24|36.84|39.21|36.81|39.24|36.84|39.21|36.81|0
1654060490000|2022-06-01 05:14:50|39.27|36.87|39.21|36.81|39.27|36.87|39.14|36.74|0
1654060500000|2022-06-01 05:15:00|39.18|36.78|39.14|36.74|39.21|36.81|39.14|36.74|0
1654060510000|2022-06-01 05:15:10|39.08|36.68|39.18|36.78|39.21|36.81|39.08|36.68|0
1654060520000|2022-06-01 05:15:20|39.21|36.81|39.21|36.81|39.21|36.81|39.21|36.81|0
1654060550000|2022-06-01 05:15:50|39.14|36.74|39.08|36.68|39.14|36.74|39.08|36.68|0
1654060560000|2022-06-01 05:16:00|39.01|36.61|39.08|36.68|39.08|36.68|39.01|36.61|0
1654060570000|2022-06-01 05:16:10|39.01|36.61|38.95|36.55|39.01|36.61|38.95|36.55|0
1654060580000|2022-06-01 05:16:20|39.01|36.61|39.01|36.61|39.01|36.61|39.01|36.61|0
1654060590000|2022-06-01 05:16:30|38.95|36.55|38.95|36.55|38.95|36.55|38.95|36.55|0
1654060600000|2022-06-01 05:16:40|39.01|36.61|39.01|36.61|39.01|36.61|39.01|36.61|0
1654060610000|2022-06-01 05:16:50|38.98|36.58|39.14|36.74|39.14|36.74|38.98|36.58|0
1654060620000|2022-06-01 05:17:00|39.27|36.87|39.27|36.87|39.27|36.87|39.24|36.84|0
1654060630000|2022-06-01 05:17:10|39.21|36.81|39.2|36.8|39.21|36.81|39.2|36.8|0
1654060640000|2022-06-01 05:17:20|39.27|36.87|39.33|36.93|39.33|36.93|39.27|36.87|0
1654060650000|2022-06-01 05:17:30|39.27|36.87|39.27|36.87|39.27|36.87|39.27|36.87|0
1654060660000|2022-06-01 05:17:40|39.24|36.84|39.2|36.8|39.24|36.84|39.2|36.8|0
1654060680000|2022-06-01 05:18:00|39.14|36.74|39.14|36.74|39.14|36.74|39.14|36.74|0
1654060690000|2022-06-01 05:18:10|39.2|36.8|39.2|36.8|39.2|36.8|39.2|36.8|0
1654060700000|2022-06-01 05:18:20|39.27|36.87|39.27|36.87|39.27|36.87|39.27|36.87|0
1654060710000|2022-06-01 05:18:30|39.33|36.93|39.33|36.93|39.33|36.93|39.33|36.93|0
1654060730000|2022-06-01 05:18:50|39.4|37|39.52|37.12|39.52|37.12|39.4|37|0
1654060740000|2022-06-01 05:19:00|39.49|37.09|39.43|37.03|39.49|37.09|39.43|37.03|0
1654060750000|2022-06-01 05:19:10|39.46|37.06|39.65|37.25|39.65|37.25|39.46|37.06|0
1654060760000|2022-06-01 05:19:20|39.59|37.19|39.52|37.12|39.59|37.19|39.52|37.12|0
1654060770000|2022-06-01 05:19:30|39.56|37.16|39.52|37.12|39.56|37.16|39.52|37.12|0
1654060780000|2022-06-01 05:19:40|39.56|37.16|39.65|37.25|39.65|37.25|39.56|37.16|0
1654060790000|2022-06-01 05:19:50|39.91|37.51|39.78|37.38|39.91|37.51|39.72|37.32|0
1654060800000|2022-06-01 05:20:00|39.75|37.35|39.72|37.32|39.75|37.35|39.72|37.32|0
1654060810000|2022-06-01 05:20:10|39.75|37.35|39.72|37.32|39.78|37.38|39.72|37.32|0
1654060820000|2022-06-01 05:20:20|39.78|37.38|39.72|37.32|39.78|37.38|39.72|37.32|0
1654060830000|2022-06-01 05:20:30|39.75|37.35|39.72|37.32|39.75|37.35|39.72|37.32|0
1654060840000|2022-06-01 05:20:40|39.75|37.35|39.72|37.32|39.75|37.35|39.72|37.32|0
1654060850000|2022-06-01 05:20:50|39.78|37.38|39.78|37.38|39.78|37.38|39.78|37.38|0
1654060860000|2022-06-01 05:21:00|39.72|37.32|39.78|37.38|39.78|37.38|39.72|37.32|0
1654060880000|2022-06-01 05:21:20|39.84|37.44|39.84|37.44|39.84|37.44|39.84|37.44|0
1654060890000|2022-06-01 05:21:30|39.91|37.51|39.91|37.51|39.94|37.54|39.91|37.51|0
1654060900000|2022-06-01 05:21:40|39.97|37.57|39.97|37.57|39.97|37.57|39.97|37.57|0
1654060910000|2022-06-01 05:21:50|39.91|37.51|39.91|37.51|39.94|37.54|39.91|37.51|0
1654060920000|2022-06-01 05:22:00|39.97|37.57|40.01|37.61|40.01|37.61|39.97|37.57|0
1654060930000|2022-06-01 05:22:10|40.1|37.7|40.04|37.64|40.1|37.7|40.04|37.64|0
1654060940000|2022-06-01 05:22:20|39.97|37.57|40.04|37.64|40.04|37.64|39.97|37.57|0
1654060950000|2022-06-01 05:22:30|40.1|37.7|40.04|37.64|40.1|37.7|40.04|37.64|0
1654060960000|2022-06-01 05:22:40|39.97|37.57|40.1|37.7|40.1|37.7|39.97|37.57|0
1654060970000|2022-06-01 05:22:50|40.14|37.74|40.17|37.77|40.17|37.77|40.1|37.7|0
1654060980000|2022-06-01 05:23:00|40.14|37.74|40.17|37.77|40.17|37.77|40.14|37.74|0
1654060990000|2022-06-01 05:23:10|40.1|37.7|40.1|37.7|40.1|37.7|40.1|37.7|0
1654061010000|2022-06-01 05:23:30|40.04|37.64|39.97|37.57|40.07|37.67|39.97|37.57|0
1654061020000|2022-06-01 05:23:40|40.1|37.7|40.1|37.7|40.1|37.7|40.1|37.7|0
1654061030000|2022-06-01 05:23:50|40.17|37.77|40.36|37.96|40.36|37.96|40.17|37.77|0
1654061050000|2022-06-01 05:24:10|40.43|38.03|40.49|38.09|40.56|38.16|40.43|38.03|0
1654061060000|2022-06-01 05:24:20|40.53|38.13|40.43|38.03|40.56|38.16|40.43|38.03|0
1654061070000|2022-06-01 05:24:30|40.56|38.16|40.49|38.09|40.56|38.16|40.49|38.09|0
1654061080000|2022-06-01 05:24:40|40.46|38.06|40.49|38.09|40.49|38.09|40.46|38.06|0
1654061090000|2022-06-01 05:24:50|40.43|38.03|40.43|38.03|40.43|38.03|40.43|38.03|0
1654061100000|2022-06-01 05:25:00|40.36|37.96|40.3|37.9|40.36|37.96|40.3|37.9|0
1654061110000|2022-06-01 05:25:10|40.23|37.83|40.36|37.96|40.36|37.96|40.23|37.83|0
1654061120000|2022-06-01 05:25:20|40.3|37.9|40.23|37.83|40.3|37.9|40.23|37.83|0
1654061130000|2022-06-01 05:25:30|40.3|37.9|40.3|37.9|40.3|37.9|40.23|37.83|0
1654061140000|2022-06-01 05:25:40|40.29|37.89|40.29|37.89|40.29|37.89|40.29|37.89|0
1654061150000|2022-06-01 05:25:50|40.23|37.83|40.23|37.83|40.23|37.83|40.23|37.83|0
1654061160000|2022-06-01 05:26:00|40.29|37.89|40.29|37.89|40.29|37.89|40.29|37.89|0
1654061170000|2022-06-01 05:26:10|40.33|37.93|40.33|37.93|40.33|37.93|40.33|37.93|0
1654061180000|2022-06-01 05:26:20|40.36|37.96|40.43|38.03|40.43|38.03|40.36|37.96|0
1654061190000|2022-06-01 05:26:30|40.46|38.06|40.49|38.09|40.49|38.09|40.46|38.06|0
1654061200000|2022-06-01 05:26:40|40.56|38.16|40.62|38.22|40.62|38.22|40.56|38.16|0
1654061210000|2022-06-01 05:26:50|40.56|38.16|40.56|38.16|40.56|38.16|40.56|38.16|0
1654061220000|2022-06-01 05:27:00|40.59|38.19|40.59|38.19|40.62|38.22|40.59|38.19|0
1654061230000|2022-06-01 05:27:10|40.62|38.22|40.56|38.16|40.62|38.22|40.56|38.16|0
1654061240000|2022-06-01 05:27:20|40.49|38.09|40.42|38.02|40.49|38.09|40.42|38.02|0
1654061250000|2022-06-01 05:27:30|40.39|37.99|40.39|37.99|40.39|37.99|40.39|37.99|0
1654061260000|2022-06-01 05:27:40|40.36|37.96|40.29|37.89|40.36|37.96|40.29|37.89|0
1654061270000|2022-06-01 05:27:50|40.23|37.83|40.23|37.83|40.23|37.83|40.16|37.76|0
1654061280000|2022-06-01 05:28:00|40.19|37.79|40.16|37.76|40.19|37.79|40.16|37.76|0
1654061290000|2022-06-01 05:28:10|40.23|37.83|40.23|37.83|40.23|37.83|40.23|37.83|0
1654061300000|2022-06-01 05:28:20|40.22|37.82|40.22|37.82|40.22|37.82|40.22|37.82|0
1654061310000|2022-06-01 05:28:30|40.16|37.76|40.16|37.76|40.16|37.76|40.16|37.76|0
1654061320000|2022-06-01 05:28:40|40.22|37.82|40.22|37.82|40.22|37.82|40.22|37.82|0
1654061330000|2022-06-01 05:28:50|40.26|37.86|40.29|37.89|40.29|37.89|40.26|37.86|0
1654061340000|2022-06-01 05:29:00|40.32|37.92|40.32|37.92|40.32|37.92|40.32|37.92|0
1654061350000|2022-06-01 05:29:10|40.35|37.95|40.35|37.95|40.35|37.95|40.35|37.95|0
1654061360000|2022-06-01 05:29:20|40.29|37.89|40.39|37.99|40.39|37.99|40.29|37.89|0
1654061370000|2022-06-01 05:29:30|40.35|37.95|40.29|37.89|40.35|37.95|40.29|37.89|0
1654061380000|2022-06-01 05:29:40|40.35|37.95|40.29|37.89|40.35|37.95|40.29|37.89|0
1654061390000|2022-06-01 05:29:50|40.49|38.09|40.49|38.09|40.49|38.09|40.49|38.09|0
1654061400000|2022-06-01 05:30:00|40.59|38.19|40.68|38.28|40.68|38.28|40.59|38.19|0
1654061410000|2022-06-01 05:30:10|40.62|38.22|40.62|38.22|40.68|38.28|40.62|38.22|0
1654061420000|2022-06-01 05:30:20|40.65|38.25|40.82|38.42|40.82|38.42|40.65|38.25|0
1654061430000|2022-06-01 05:30:30|41.01|38.61|40.95|38.55|41.01|38.61|40.95|38.55|0
1654061440000|2022-06-01 05:30:40|40.88|38.48|40.81|38.41|40.88|38.48|40.81|38.41|0
1654061450000|2022-06-01 05:30:50|40.88|38.48|40.81|38.41|40.88|38.48|40.81|38.41|0
1654061460000|2022-06-01 05:31:00|41.01|38.61|41.08|38.68|41.08|38.68|40.95|38.55|0
1654061470000|2022-06-01 05:31:10|41.15|38.75|41.21|38.81|41.28|38.88|41.15|38.75|0
1654061480000|2022-06-01 05:31:20|41.15|38.75|41.15|38.75|41.15|38.75|41.11|38.71|0
1654061490000|2022-06-01 05:31:30|41.21|38.81|41.35|38.95|41.35|38.95|41.21|38.81|0
1654061500000|2022-06-01 05:31:40|41.28|38.88|41.21|38.81|41.28|38.88|41.21|38.81|0
1654061510000|2022-06-01 05:31:50|41.25|38.85|41.48|39.08|41.48|39.08|41.25|38.85|0
1654061520000|2022-06-01 05:32:00|41.41|39.01|41.61|39.21|41.61|39.21|41.41|39.01|0
1654061530000|2022-06-01 05:32:10|41.55|39.15|41.35|38.95|41.55|39.15|41.35|38.95|0
1654061540000|2022-06-01 05:32:20|41.28|38.88|41.48|39.08|41.48|39.08|41.28|38.88|0
1654061550000|2022-06-01 05:32:30|41.61|39.21|41.75|39.35|41.75|39.35|41.61|39.21|0
1654061560000|2022-06-01 05:32:40|41.88|39.48|41.72|39.32|41.88|39.48|41.72|39.32|0
1654061570000|2022-06-01 05:32:50|41.75|39.35|41.68|39.28|41.75|39.35|41.61|39.21|0
1654061580000|2022-06-01 05:33:00|41.82|39.42|42.09|39.69|42.09|39.69|41.78|39.38|0
1654061590000|2022-06-01 05:33:10|42.19|39.79|42.15|39.75|42.22|39.82|42.09|39.69|0
1654061600000|2022-06-01 05:33:20|42.09|39.69|42.22|39.82|42.22|39.82|42.09|39.69|0
1654061610000|2022-06-01 05:33:30|42.39|39.99|42.29|39.89|42.43|40.03|42.29|39.89|0
1654061620000|2022-06-01 05:33:40|42.22|39.82|42.22|39.82|42.22|39.82|42.22|39.82|0
1654061630000|2022-06-01 05:33:50|42.29|39.89|42.22|39.82|42.29|39.89|42.22|39.82|0
1654061640000|2022-06-01 05:34:00|42.08|39.68|42.56|40.16|42.56|40.16|42.08|39.68|0
1654061650000|2022-06-01 05:34:10|42.49|40.09|42.49|40.09|42.49|40.09|42.43|40.03|0
1654061660000|2022-06-01 05:34:20|42.43|40.03|42.43|40.03|42.49|40.09|42.43|40.03|0
1654061670000|2022-06-01 05:34:30|42.39|39.99|42.42|40.02|42.42|40.02|42.36|39.96|0
1654061680000|2022-06-01 05:34:40|42.49|40.09|42.49|40.09|42.49|40.09|42.42|40.02|0
1654061690000|2022-06-01 05:34:50|42.56|40.16|42.63|40.23|42.63|40.23|42.56|40.16|0
1654061700000|2022-06-01 05:35:00|42.6|40.2|42.49|40.09|42.6|40.2|42.49|40.09|0
1654061710000|2022-06-01 05:35:10|42.42|40.02|42.42|40.02|42.42|40.02|42.36|39.96|0
1654061720000|2022-06-01 05:35:20|42.36|39.96|42.15|39.75|42.36|39.96|42.15|39.75|0
1654061730000|2022-06-01 05:35:30|42.08|39.68|42.29|39.89|42.35|39.95|42.08|39.68|0
1654061740000|2022-06-01 05:35:40|42.35|39.95|42.29|39.89|42.35|39.95|42.29|39.89|0
1654061750000|2022-06-01 05:35:50|42.22|39.82|42.15|39.75|42.22|39.82|42.15|39.75|0
1654061760000|2022-06-01 05:36:00|42.08|39.68|42.01|39.61|42.22|39.82|42.01|39.61|0
1654061770000|2022-06-01 05:36:10|41.95|39.55|42.01|39.61|42.08|39.68|41.95|39.55|0
1654061780000|2022-06-01 05:36:20|42.08|39.68|42.08|39.68|42.08|39.68|42.01|39.61|0
1654061790000|2022-06-01 05:36:30|42.05|39.65|42.15|39.75|42.15|39.75|42.05|39.65|0
1654061800000|2022-06-01 05:36:40|42.22|39.82|42.42|40.02|42.42|40.02|42.22|39.82|0
1654061810000|2022-06-01 05:36:50|42.35|39.95|42.35|39.95|42.35|39.95|42.35|39.95|0
1654061820000|2022-06-01 05:37:00|42.42|40.02|42.42|40.02|42.42|40.02|42.42|40.02|0
1654061830000|2022-06-01 05:37:10|42.35|39.95|42.22|39.82|42.35|39.95|42.22|39.82|0
1654061840000|2022-06-01 05:37:20|42.15|39.75|42.05|39.65|42.15|39.75|42.05|39.65|0
1654061850000|2022-06-01 05:37:30|42.01|39.61|42.01|39.61|42.05|39.65|42.01|39.61|0
1654061860000|2022-06-01 05:37:40|42.08|39.68|42.08|39.68|42.08|39.68|42.08|39.68|0
1654061870000|2022-06-01 05:37:50|42.01|39.61|42.15|39.75|42.15|39.75|42.01|39.61|0
1654061880000|2022-06-01 05:38:00|42.11|39.71|42.05|39.65|42.11|39.71|42.05|39.65|0
1654061890000|2022-06-01 05:38:10|42.08|39.68|42.15|39.75|42.15|39.75|42.08|39.68|0
1654061900000|2022-06-01 05:38:20|42.08|39.68|42.08|39.68|42.08|39.68|42.08|39.68|0
1654061910000|2022-06-01 05:38:30|42.15|39.75|42.15|39.75|42.15|39.75|42.15|39.75|0
1654061920000|2022-06-01 05:38:40|42.21|39.81|42.08|39.68|42.21|39.81|42.08|39.68|0
1654061940000|2022-06-01 05:39:00|42.04|39.64|42.01|39.61|42.04|39.64|42.01|39.61|0
1654061950000|2022-06-01 05:39:10|41.98|39.58|41.94|39.54|41.98|39.58|41.91|39.51|0
1654061960000|2022-06-01 05:39:20|41.91|39.51|41.94|39.54|41.98|39.58|41.91|39.51|0
1654061970000|2022-06-01 05:39:30|41.98|39.58|42.04|39.64|42.04|39.64|41.98|39.58|0
1654061980000|2022-06-01 05:39:40|42.14|39.74|42.11|39.71|42.14|39.74|42.08|39.68|0
1654061990000|2022-06-01 05:39:50|42.14|39.74|42.14|39.74|42.14|39.74|42.11|39.71|0
1654062000000|2022-06-01 05:40:00|42.07|39.67|42.01|39.61|42.07|39.67|42.01|39.61|0
1654062010000|2022-06-01 05:40:10|41.94|39.54|41.8|39.4|41.94|39.54|41.8|39.4|0
1654062020000|2022-06-01 05:40:20|41.87|39.47|41.87|39.47|41.87|39.47|41.84|39.44|0
1654062030000|2022-06-01 05:40:30|41.8|39.4|41.8|39.4|41.8|39.4|41.74|39.34|0
1654062040000|2022-06-01 05:40:40|41.67|39.27|41.67|39.27|41.7|39.3|41.67|39.27|0
1654062050000|2022-06-01 05:40:50|41.73|39.33|41.73|39.33|41.73|39.33|41.73|39.33|0
1654062060000|2022-06-01 05:41:00|41.8|39.4|41.73|39.33|41.8|39.4|41.73|39.33|0
1654062070000|2022-06-01 05:41:10|41.77|39.37|41.8|39.4|41.8|39.4|41.77|39.37|0
1654062080000|2022-06-01 05:41:20|41.77|39.37|41.8|39.4|41.8|39.4|41.73|39.33|0
1654062090000|2022-06-01 05:41:30|41.73|39.33|41.8|39.4|41.8|39.4|41.73|39.33|0
1654062100000|2022-06-01 05:41:40|41.87|39.47|41.87|39.47|41.87|39.47|41.87|39.47|0
1654062110000|2022-06-01 05:41:50|41.94|39.54|41.87|39.47|41.94|39.54|41.87|39.47|0
1654062120000|2022-06-01 05:42:00|41.94|39.54|42|39.6|42|39.6|41.87|39.47|0
1654062130000|2022-06-01 05:42:10|42.14|39.74|42.07|39.67|42.14|39.74|42.07|39.67|0
1654062140000|2022-06-01 05:42:20|42.11|39.71|42.07|39.67|42.11|39.71|42.07|39.67|0
1654062150000|2022-06-01 05:42:30|42.14|39.74|42.14|39.74|42.14|39.74|42.07|39.67|0
1654062170000|2022-06-01 05:42:50|42.11|39.71|42.14|39.74|42.14|39.74|42.11|39.71|0
1654062180000|2022-06-01 05:43:00|42.17|39.77|42.11|39.71|42.17|39.77|42.11|39.71|0
1654062190000|2022-06-01 05:43:10|42.14|39.74|42.14|39.74|42.14|39.74|42.14|39.74|0
1654062200000|2022-06-01 05:43:20|42.07|39.67|42.14|39.74|42.14|39.74|42.07|39.67|0
1654062210000|2022-06-01 05:43:30|42.1|39.7|42.1|39.7|42.1|39.7|42.1|39.7|0
1654062220000|2022-06-01 05:43:40|42.07|39.67|42.07|39.67|42.1|39.7|42.07|39.67|0
1654062230000|2022-06-01 05:43:50|42|39.6|42|39.6|42|39.6|42|39.6|0
1654062240000|2022-06-01 05:44:00|41.93|39.53|42|39.6|42|39.6|41.93|39.53|0
1654062250000|2022-06-01 05:44:10|41.93|39.53|41.83|39.43|41.93|39.53|41.8|39.4|0
1654062260000|2022-06-01 05:44:20|41.8|39.4|41.8|39.4|41.83|39.43|41.8|39.4|0
1654062270000|2022-06-01 05:44:30|41.86|39.46|41.93|39.53|41.93|39.53|41.86|39.46|0
1654062280000|2022-06-01 05:44:40|41.97|39.57|42|39.6|42|39.6|41.97|39.57|0
1654062290000|2022-06-01 05:44:50|42.13|39.73|42.07|39.67|42.13|39.73|42.07|39.67|0
1654062300000|2022-06-01 05:45:00|42.13|39.73|41.93|39.53|42.13|39.73|41.86|39.46|0
1654062310000|2022-06-01 05:45:10|42.07|39.67|41.97|39.57|42.07|39.67|41.97|39.57|0
1654062320000|2022-06-01 05:45:20|42.03|39.63|42|39.6|42.07|39.67|42|39.6|0
1654062330000|2022-06-01 05:45:30|42.03|39.63|42.07|39.67|42.1|39.7|42.03|39.63|0
1654062340000|2022-06-01 05:45:40|42.13|39.73|42.2|39.8|42.2|39.8|42.13|39.73|0
1654062350000|2022-06-01 05:45:50|42.13|39.73|42.2|39.8|42.2|39.8|42.13|39.73|0
1654062360000|2022-06-01 05:46:00|42.13|39.73|42.27|39.87|42.27|39.87|42.13|39.73|0
1654062370000|2022-06-01 05:46:10|42.2|39.8|42.34|39.94|42.34|39.94|42.2|39.8|0
1654062380000|2022-06-01 05:46:20|42.2|39.8|42.2|39.8|42.27|39.87|42.2|39.8|0
1654062390000|2022-06-01 05:46:30|42.34|39.94|42.44|40.04|42.44|40.04|42.34|39.94|0
1654062400000|2022-06-01 05:46:40|42.4|40|42.3|39.9|42.4|40|42.27|39.87|0
1654062410000|2022-06-01 05:46:50|42.4|40|42.4|40|42.4|40|42.34|39.94|0
1654062420000|2022-06-01 05:47:00|42.44|40.04|42.54|40.14|42.54|40.14|42.44|40.04|0
1654062430000|2022-06-01 05:47:10|42.61|40.21|42.61|40.21|42.68|40.28|42.61|40.21|0
1654062440000|2022-06-01 05:47:20|42.68|40.28|42.75|40.35|42.75|40.35|42.68|40.28|0
1654062450000|2022-06-01 05:47:30|42.82|40.42|42.81|40.41|42.88|40.48|42.81|40.41|0
1654062460000|2022-06-01 05:47:40|42.85|40.45|42.75|40.35|42.85|40.45|42.75|40.35|0
1654062470000|2022-06-01 05:47:50|42.78|40.38|42.81|40.41|42.81|40.41|42.78|40.38|0
1654062480000|2022-06-01 05:48:00|42.88|40.48|42.88|40.48|42.92|40.52|42.88|40.48|0
1654062490000|2022-06-01 05:48:10|42.95|40.55|42.95|40.55|42.95|40.55|42.88|40.48|0
1654062500000|2022-06-01 05:48:20|42.88|40.48|42.81|40.41|42.88|40.48|42.81|40.41|0
1654062510000|2022-06-01 05:48:30|42.74|40.34|42.71|40.31|42.74|40.34|42.71|40.31|0
1654062520000|2022-06-01 05:48:40|42.74|40.34|42.68|40.28|42.74|40.34|42.68|40.28|0
1654062530000|2022-06-01 05:48:50|42.61|40.21|42.68|40.28|42.68|40.28|42.61|40.21|0
1654062540000|2022-06-01 05:49:00|42.67|40.27|42.88|40.48|42.88|40.48|42.67|40.27|0
1654062550000|2022-06-01 05:49:10|42.95|40.55|43.23|40.83|43.23|40.83|42.95|40.55|0
1654062560000|2022-06-01 05:49:20|43.09|40.69|43.16|40.76|43.19|40.79|43.09|40.69|0
1654062570000|2022-06-01 05:49:30|43.23|40.83|43.3|40.9|43.3|40.9|43.23|40.83|0
1654062580000|2022-06-01 05:49:40|43.23|40.83|43.09|40.69|43.23|40.83|43.09|40.69|0
1654062590000|2022-06-01 05:49:50|43.16|40.76|43.3|40.9|43.3|40.9|43.16|40.76|0
1654062600000|2022-06-01 05:50:00|43.37|40.97|43.3|40.9|43.37|40.97|43.3|40.9|0
1654062610000|2022-06-01 05:50:10|43.23|40.83|43.16|40.76|43.23|40.83|43.16|40.76|0
1654062620000|2022-06-01 05:50:20|43.09|40.69|42.95|40.55|43.09|40.69|42.95|40.55|0
1654062630000|2022-06-01 05:50:30|42.81|40.41|42.95|40.55|42.95|40.55|42.81|40.41|0
1654062640000|2022-06-01 05:50:40|42.98|40.58|42.95|40.55|42.98|40.58|42.95|40.55|0
1654062650000|2022-06-01 05:50:50|42.88|40.48|42.74|40.34|42.88|40.48|42.74|40.34|0
1654062660000|2022-06-01 05:51:00|42.78|40.38|42.74|40.34|42.81|40.41|42.67|40.27|0
1654062670000|2022-06-01 05:51:10|42.67|40.27|42.67|40.27|42.67|40.27|42.67|40.27|0
1654062680000|2022-06-01 05:51:20|42.6|40.2|42.53|40.13|42.6|40.2|42.47|40.07|0
1654062690000|2022-06-01 05:51:30|42.6|40.2|42.64|40.24|42.64|40.24|42.6|40.2|0
1654062700000|2022-06-01 05:51:40|42.6|40.2|42.67|40.27|42.67|40.27|42.6|40.2|0
1654062710000|2022-06-01 05:51:50|42.74|40.34|42.74|40.34|42.81|40.41|42.74|40.34|0
1654062730000|2022-06-01 05:52:10|42.81|40.41|42.95|40.55|43.01|40.61|42.81|40.41|0
1654062740000|2022-06-01 05:52:20|42.94|40.54|43.01|40.61|43.01|40.61|42.94|40.54|0
1654062750000|2022-06-01 05:52:30|43.08|40.68|43.15|40.75|43.15|40.75|43.08|40.68|0
1654062760000|2022-06-01 05:52:40|43.22|40.82|43.22|40.82|43.22|40.82|43.22|40.82|0
1654062780000|2022-06-01 05:53:00|43.15|40.75|43.15|40.75|43.15|40.75|43.08|40.68|0
1654062790000|2022-06-01 05:53:10|43.08|40.68|42.53|40.13|43.08|40.68|42.53|40.13|0
1654062800000|2022-06-01 05:53:20|42.6|40.2|42.6|40.2|42.67|40.27|42.6|40.2|0
1654062810000|2022-06-01 05:53:30|42.67|40.27|42.57|40.17|42.67|40.27|42.57|40.17|0
1654062820000|2022-06-01 05:53:40|42.6|40.2|42.6|40.2|42.6|40.2|42.53|40.13|0
1654062830000|2022-06-01 05:53:50|42.94|40.54|43.15|40.75|43.15|40.75|42.94|40.54|0
1654062840000|2022-06-01 05:54:00|43.08|40.68|43.08|40.68|43.15|40.75|43.01|40.61|0
1654062850000|2022-06-01 05:54:10|43.15|40.75|43.15|40.75|43.15|40.75|43.15|40.75|0
1654062860000|2022-06-01 05:54:20|43.22|40.82|43.22|40.82|43.22|40.82|43.22|40.82|0
1654062870000|2022-06-01 05:54:30|43.36|40.96|43.22|40.82|43.36|40.96|43.22|40.82|0
1654062880000|2022-06-01 05:54:40|43.36|40.96|43.29|40.89|43.36|40.96|43.29|40.89|0
1654062900000|2022-06-01 05:55:00|43.15|40.75|43.01|40.61|43.15|40.75|43.01|40.61|0
1654062910000|2022-06-01 05:55:10|43.08|40.68|43.15|40.75|43.15|40.75|43.08|40.68|0
1654062920000|2022-06-01 05:55:20|43.08|40.68|43.01|40.61|43.08|40.68|43.01|40.61|0
1654062930000|2022-06-01 05:55:30|42.98|40.58|43.22|40.82|43.22|40.82|42.98|40.58|0
1654062940000|2022-06-01 05:55:40|43.29|40.89|43.22|40.82|43.29|40.89|43.22|40.82|0
1654062950000|2022-06-01 05:55:50|43.29|40.89|43.18|40.78|43.29|40.89|43.18|40.78|0
1654062960000|2022-06-01 05:56:00|43.15|40.75|43.22|40.82|43.25|40.85|43.15|40.75|0
1654062970000|2022-06-01 05:56:10|43.15|40.75|43.11|40.71|43.22|40.82|43.11|40.71|0
1654062980000|2022-06-01 05:56:20|43.15|40.75|43.08|40.68|43.15|40.75|43.08|40.68|0
1654062990000|2022-06-01 05:56:30|43.15|40.75|43.15|40.75|43.15|40.75|43.15|40.75|0
1654063000000|2022-06-01 05:56:40|43.21|40.81|43.15|40.75|43.21|40.81|43.15|40.75|0
1654063010000|2022-06-01 05:56:50|43.21|40.81|43.18|40.78|43.21|40.81|43.14|40.74|0
1654063020000|2022-06-01 05:57:00|43.21|40.81|43.21|40.81|43.21|40.81|43.21|40.81|0
1654063030000|2022-06-01 05:57:10|43.14|40.74|43.21|40.81|43.21|40.81|43.14|40.74|0
1654063040000|2022-06-01 05:57:20|43.14|40.74|43.14|40.74|43.14|40.74|43.14|40.74|0
1654063060000|2022-06-01 05:57:40|43.18|40.78|43.14|40.74|43.18|40.78|43.14|40.74|0
1654063070000|2022-06-01 05:57:50|43.07|40.67|43|40.6|43.07|40.67|43|40.6|0
1654063080000|2022-06-01 05:58:00|43.11|40.71|43.14|40.74|43.14|40.74|43.07|40.67|0
1654063090000|2022-06-01 05:58:10|43.07|40.67|43.07|40.67|43.07|40.67|43.07|40.67|0
1654063100000|2022-06-01 05:58:20|43.14|40.74|43.14|40.74|43.14|40.74|43.14|40.74|0
1654063110000|2022-06-01 05:58:30|43.21|40.81|43.21|40.81|43.21|40.81|43.21|40.81|0
1654063120000|2022-06-01 05:58:40|43.14|40.74|43.42|41.02|43.42|41.02|43.14|40.74|0
1654063130000|2022-06-01 05:58:50|43.39|40.99|43.35|40.95|43.39|40.99|43.35|40.95|0
1654063140000|2022-06-01 05:59:00|43.28|40.88|43.32|40.92|43.32|40.92|43.28|40.88|0
1654063150000|2022-06-01 05:59:10|43.35|40.95|43.21|40.81|43.35|40.95|43.21|40.81|0
1654063160000|2022-06-01 05:59:20|43.14|40.74|43.14|40.74|43.14|40.74|43.07|40.67|0
1654063170000|2022-06-01 05:59:30|42.93|40.53|42.66|40.26|43.07|40.67|42.66|40.26|0
1654063180000|2022-06-01 05:59:40|42.59|40.19|42.49|40.09|42.59|40.19|42.49|40.09|0
1654063190000|2022-06-01 05:59:50|42.45|40.05|42.49|40.09|42.52|40.12|42.45|40.05|0
1654063200000|2022-06-01 06:00:00|42.38|39.98|42.66|40.26|42.73|40.33|42.38|39.98|0
1654063210000|2022-06-01 06:00:10|42.72|40.32|42.86|40.46|42.86|40.46|42.69|40.29|0
1654063220000|2022-06-01 06:00:20|42.83|40.43|42.72|40.32|42.86|40.46|42.69|40.29|0
1654063230000|2022-06-01 06:00:30|42.66|40.26|43.21|40.81|43.21|40.81|42.59|40.19|0
1654063240000|2022-06-01 06:00:40|43.14|40.74|42.72|40.32|43.14|40.74|42.72|40.32|0
1654063250000|2022-06-01 06:00:50|42.66|40.26|43|40.6|43.14|40.74|42.66|40.26|0
1654063260000|2022-06-01 06:01:00|43.07|40.67|42.86|40.46|43.07|40.67|42.86|40.46|0
1654063270000|2022-06-01 06:01:10|42.93|40.53|42.93|40.53|43|40.6|42.86|40.46|0
1654063280000|2022-06-01 06:01:20|42.97|40.57|42.97|40.57|42.97|40.57|42.93|40.53|0
1654063290000|2022-06-01 06:01:30|43|40.6|43|40.6|43.07|40.67|43|40.6|0
1654063300000|2022-06-01 06:01:40|43.03|40.63|42.93|40.53|43.07|40.67|42.93|40.53|0
1654063310000|2022-06-01 06:01:50|42.86|40.46|42.93|40.53|42.93|40.53|42.86|40.46|0
1654063320000|2022-06-01 06:02:00|42.9|40.5|42.79|40.39|42.9|40.5|42.79|40.39|0
1654063330000|2022-06-01 06:02:10|42.83|40.43|42.65|40.25|42.83|40.43|42.65|40.25|0
1654063340000|2022-06-01 06:02:20|42.38|39.98|42.04|39.64|42.38|39.98|42.04|39.64|0
1654063350000|2022-06-01 06:02:30|42.11|39.71|42.1|39.7|42.17|39.77|42.1|39.7|0
1654063360000|2022-06-01 06:02:40|41.97|39.57|42.1|39.7|42.1|39.7|41.97|39.57|0
1654063370000|2022-06-01 06:02:50|42.04|39.64|42.1|39.7|42.1|39.7|42.04|39.64|0
1654063380000|2022-06-01 06:03:00|42.07|39.67|42.1|39.7|42.1|39.7|42.07|39.67|0
1654063390000|2022-06-01 06:03:10|42.07|39.67|42.31|39.91|42.31|39.91|42.07|39.67|0
1654063400000|2022-06-01 06:03:20|42.45|40.05|42.51|40.11|42.51|40.11|42.41|40.01|0
1654063410000|2022-06-01 06:03:30|42.65|40.25|42.58|40.18|42.65|40.25|42.58|40.18|0
1654063420000|2022-06-01 06:03:40|42.69|40.29|42.58|40.18|42.69|40.29|42.58|40.18|0
1654063430000|2022-06-01 06:03:50|42.65|40.25|42.58|40.18|42.65|40.25|42.58|40.18|0
1654063440000|2022-06-01 06:04:00|42.51|40.11|42.65|40.25|42.72|40.32|42.51|40.11|0
1654063450000|2022-06-01 06:04:10|42.62|40.22|42.44|40.04|42.62|40.22|42.44|40.04|0
1654063460000|2022-06-01 06:04:20|42.48|40.08|42.37|39.97|42.48|40.08|42.37|39.97|0
1654063470000|2022-06-01 06:04:30|42.24|39.84|42.17|39.77|42.24|39.84|42.17|39.77|0
1654063480000|2022-06-01 06:04:40|42.1|39.7|42.03|39.63|42.14|39.74|42.03|39.63|0
1654063490000|2022-06-01 06:04:50|42|39.6|42.03|39.63|42.03|39.63|41.97|39.57|0
1654063500000|2022-06-01 06:05:00|41.97|39.57|41.9|39.5|42.03|39.63|41.9|39.5|0
1654063510000|2022-06-01 06:05:10|41.83|39.43|41.53|39.13|41.83|39.43|41.49|39.09|0
1654063520000|2022-06-01 06:05:20|41.56|39.16|41.56|39.16|41.63|39.23|41.56|39.16|0
1654063530000|2022-06-01 06:05:30|41.42|39.02|41.49|39.09|41.49|39.09|41.42|39.02|0
1654063540000|2022-06-01 06:05:40|41.53|39.13|41.56|39.16|41.59|39.19|41.53|39.13|0
1654063550000|2022-06-01 06:05:50|41.63|39.23|41.49|39.09|41.63|39.23|41.49|39.09|0
1654063560000|2022-06-01 06:06:00|41.42|39.02|41.22|38.82|41.42|39.02|41.22|38.82|0
1654063570000|2022-06-01 06:06:10|41.29|38.89|41.15|38.75|41.29|38.89|41.15|38.75|0
1654063580000|2022-06-01 06:06:20|41.12|38.72|41.09|38.69|41.12|38.72|41.02|38.62|0
1654063590000|2022-06-01 06:06:30|41.15|38.75|41.02|38.62|41.15|38.75|41.02|38.62|0
1654063600000|2022-06-01 06:06:40|41.15|38.75|41.12|38.72|41.22|38.82|41.12|38.72|0
1654063610000|2022-06-01 06:06:50|41.09|38.69|41.12|38.72|41.15|38.75|41.09|38.69|0
1654063620000|2022-06-01 06:07:00|41.15|38.75|41.22|38.82|41.22|38.82|41.09|38.69|0
1654063630000|2022-06-01 06:07:10|41.15|38.75|41.15|38.75|41.22|38.82|41.15|38.75|0
1654063640000|2022-06-01 06:07:20|41.22|38.82|41.09|38.69|41.22|38.82|41.09|38.69|0
1654063650000|2022-06-01 06:07:30|41.15|38.75|41.15|38.75|41.15|38.75|41.12|38.72|0
1654063660000|2022-06-01 06:07:40|41.09|38.69|41.12|38.72|41.12|38.72|41.09|38.69|0
1654063670000|2022-06-01 06:07:50|41.09|38.69|41.09|38.69|41.09|38.69|41.02|38.62|0
1654063690000|2022-06-01 06:08:10|41.08|38.68|41.02|38.62|41.08|38.68|41.02|38.62|0
1654063700000|2022-06-01 06:08:20|41.15|38.75|41.12|38.72|41.19|38.79|41.12|38.72|0
1654063710000|2022-06-01 06:08:30|41.19|38.79|41.05|38.65|41.22|38.82|41.05|38.65|0
1654063720000|2022-06-01 06:08:40|40.88|38.48|40.99|38.59|40.99|38.59|40.88|38.48|0
1654063730000|2022-06-01 06:08:50|40.95|38.55|41.08|38.68|41.08|38.68|40.95|38.55|0
1654063740000|2022-06-01 06:09:00|41.12|38.72|41.08|38.68|41.12|38.72|41.08|38.68|0
1654063750000|2022-06-01 06:09:10|41.02|38.62|41.02|38.62|41.02|38.62|40.98|38.58|0
1654063760000|2022-06-01 06:09:20|41.05|38.65|41.05|38.65|41.08|38.68|41.05|38.65|0
1654063770000|2022-06-01 06:09:30|41.08|38.68|41.02|38.62|41.08|38.68|41.02|38.62|0
1654063780000|2022-06-01 06:09:40|41.08|38.68|40.88|38.48|41.08|38.68|40.88|38.48|0
1654063790000|2022-06-01 06:09:50|40.82|38.42|40.82|38.42|40.88|38.48|40.82|38.42|0
1654063800000|2022-06-01 06:10:00|40.75|38.35|40.78|38.38|40.78|38.38|40.72|38.32|0
1654063810000|2022-06-01 06:10:10|40.82|38.42|40.85|38.45|40.95|38.55|40.82|38.42|0
1654063820000|2022-06-01 06:10:20|40.82|38.42|40.68|38.28|40.82|38.42|40.68|38.28|0
1654063830000|2022-06-01 06:10:30|40.75|38.35|40.75|38.35|40.75|38.35|40.75|38.35|0
1654063840000|2022-06-01 06:10:40|40.81|38.41|40.55|38.15|40.81|38.41|40.55|38.15|0
1654063850000|2022-06-01 06:10:50|40.52|38.12|40.48|38.08|40.52|38.12|40.48|38.08|0
1654063860000|2022-06-01 06:11:00|40.55|38.15|40.55|38.15|40.68|38.28|40.55|38.15|0
1654063870000|2022-06-01 06:11:10|40.48|38.08|40.48|38.08|40.48|38.08|40.48|38.08|0
1654063880000|2022-06-01 06:11:20|40.45|38.05|40.48|38.08|40.48|38.08|40.42|38.02|0
1654063890000|2022-06-01 06:11:30|40.55|38.15|40.48|38.08|40.55|38.15|40.48|38.08|0
1654063900000|2022-06-01 06:11:40|40.55|38.15|40.55|38.15|40.55|38.15|40.55|38.15|0
1654063910000|2022-06-01 06:11:50|40.61|38.21|40.61|38.21|40.68|38.28|40.61|38.21|0
1654063920000|2022-06-01 06:12:00|40.42|38.02|40.42|38.02|40.42|38.02|40.42|38.02|0
1654063930000|2022-06-01 06:12:10|40.48|38.08|40.48|38.08|40.48|38.08|40.48|38.08|0
1654063940000|2022-06-01 06:12:20|40.55|38.15|40.48|38.08|40.55|38.15|40.48|38.08|0
1654063950000|2022-06-01 06:12:30|40.52|38.12|40.55|38.15|40.61|38.21|40.52|38.12|0
1654063960000|2022-06-01 06:12:40|40.48|38.08|40.48|38.08|40.48|38.08|40.48|38.08|0
1654063970000|2022-06-01 06:12:50|40.41|38.01|40.25|37.85|40.41|38.01|40.25|37.85|0
1654063980000|2022-06-01 06:13:00|40.28|37.88|40.35|37.95|40.35|37.95|40.28|37.88|0
1654063990000|2022-06-01 06:13:10|40.25|37.85|40.25|37.85|40.28|37.88|40.22|37.82|0
1654064000000|2022-06-01 06:13:20|40.22|37.82|40.15|37.75|40.22|37.82|40.15|37.75|0
1654064010000|2022-06-01 06:13:30|40.22|37.82|40.22|37.82|40.22|37.82|40.22|37.82|0
1654064020000|2022-06-01 06:13:40|40.15|37.75|40.08|37.68|40.15|37.75|40.08|37.68|0
1654064030000|2022-06-01 06:13:50|40.02|37.62|40.08|37.68|40.08|37.68|40.02|37.62|0
1654064040000|2022-06-01 06:14:00|40.15|37.75|40.08|37.68|40.15|37.75|40.08|37.68|0
1654064060000|2022-06-01 06:14:20|40.15|37.75|40.15|37.75|40.15|37.75|40.15|37.75|0
1654064070000|2022-06-01 06:14:30|40.18|37.78|40.48|38.08|40.54|38.14|40.18|37.78|0
1654064080000|2022-06-01 06:14:40|40.54|38.14|40.61|38.21|40.61|38.21|40.54|38.14|0
1654064090000|2022-06-01 06:14:50|40.64|38.24|40.74|38.34|40.74|38.34|40.64|38.24|0
1654064100000|2022-06-01 06:15:00|40.81|38.41|40.61|38.21|40.81|38.41|40.61|38.21|0
1654064110000|2022-06-01 06:15:10|40.67|38.27|40.94|38.54|40.94|38.54|40.67|38.27|0
1654064120000|2022-06-01 06:15:20|40.81|38.41|40.81|38.41|40.87|38.47|40.81|38.41|0
1654064130000|2022-06-01 06:15:30|40.77|38.37|40.74|38.34|40.77|38.37|40.71|38.31|0
1654064140000|2022-06-01 06:15:40|40.67|38.27|40.74|38.34|40.74|38.34|40.67|38.27|0
1654064150000|2022-06-01 06:15:50|40.67|38.27|40.67|38.27|40.67|38.27|40.61|38.21|0
1654064160000|2022-06-01 06:16:00|40.71|38.31|40.67|38.27|40.74|38.34|40.67|38.27|0
1654064180000|2022-06-01 06:16:20|40.74|38.34|40.67|38.27|40.74|38.34|40.67|38.27|0
1654064190000|2022-06-01 06:16:30|40.61|38.21|40.47|38.07|40.61|38.21|40.41|38.01|0
1654064200000|2022-06-01 06:16:40|40.61|38.21|40.61|38.21|40.61|38.21|40.54|38.14|0
1654064210000|2022-06-01 06:16:50|40.64|38.24|40.61|38.21|40.67|38.27|40.61|38.21|0
1654064220000|2022-06-01 06:17:00|40.67|38.27|40.61|38.21|40.67|38.27|40.61|38.21|0
1654064230000|2022-06-01 06:17:10|40.67|38.27|40.74|38.34|40.74|38.34|40.67|38.27|0
1654064240000|2022-06-01 06:17:20|40.71|38.31|40.94|38.54|40.94|38.54|40.71|38.31|0
1654064250000|2022-06-01 06:17:30|41|38.6|40.94|38.54|41|38.6|40.94|38.54|0
1654064260000|2022-06-01 06:17:40|41.14|38.74|41|38.6|41.14|38.74|41|38.6|0
1654064270000|2022-06-01 06:17:50|41.07|38.67|41.07|38.67|41.07|38.67|41|38.6|0
1654064280000|2022-06-01 06:18:00|41.04|38.64|41.07|38.67|41.1|38.7|41.04|38.64|0
1654064290000|2022-06-01 06:18:10|41|38.6|41.2|38.8|41.2|38.8|40.9|38.5|0
1654064300000|2022-06-01 06:18:20|41|38.6|40.93|38.53|41|38.6|40.93|38.53|0
1654064320000|2022-06-01 06:18:40|41.07|38.67|41.24|38.84|41.24|38.84|41|38.6|0
1654064330000|2022-06-01 06:18:50|41.2|38.8|41.07|38.67|41.2|38.8|41.07|38.67|0
1654064340000|2022-06-01 06:19:00|41|38.6|41|38.6|41|38.6|41|38.6|0
1654064350000|2022-06-01 06:19:10|41.1|38.7|41.13|38.73|41.13|38.73|41.1|38.7|0
1654064360000|2022-06-01 06:19:20|41.1|38.7|41.27|38.87|41.27|38.87|41.1|38.7|0
1654064370000|2022-06-01 06:19:30|41.2|38.8|41.33|38.93|41.33|38.93|41.2|38.8|0
1654064380000|2022-06-01 06:19:40|41.27|38.87|41.27|38.87|41.27|38.87|41.27|38.87|0
1654064390000|2022-06-01 06:19:50|41.33|38.93|41.4|39|41.4|39|41.33|38.93|0
1654064400000|2022-06-01 06:20:00|41.37|38.97|41.53|39.13|41.53|39.13|41.37|38.97|0
1654064410000|2022-06-01 06:20:10|41.47|39.07|41.47|39.07|41.53|39.13|41.47|39.07|0
1654064420000|2022-06-01 06:20:20|41.4|39|41.33|38.93|41.4|39|41.33|38.93|0
1654064430000|2022-06-01 06:20:30|41.26|38.86|41.26|38.86|41.26|38.86|41.26|38.86|0
1654064440000|2022-06-01 06:20:40|41.2|38.8|41.2|38.8|41.2|38.8|41.2|38.8|0
1654064450000|2022-06-01 06:20:50|41.26|38.86|41.13|38.73|41.26|38.86|41.13|38.73|0
1654064470000|2022-06-01 06:21:10|41.16|38.76|41.2|38.8|41.2|38.8|41.16|38.76|0
1654064480000|2022-06-01 06:21:20|41.26|38.86|41.2|38.8|41.26|38.86|41.2|38.8|0
1654064490000|2022-06-01 06:21:30|41.13|38.73|41.13|38.73|41.2|38.8|41.13|38.73|0
1654064500000|2022-06-01 06:21:40|41.16|38.76|41.16|38.76|41.2|38.8|41.16|38.76|0
1654064510000|2022-06-01 06:21:50|41.13|38.73|41|38.6|41.13|38.73|41|38.6|0
1654064520000|2022-06-01 06:22:00|40.86|38.46|41.13|38.73|41.13|38.73|40.86|38.46|0
1654064530000|2022-06-01 06:22:10|41.06|38.66|41.06|38.66|41.06|38.66|41.06|38.66|0
1654064550000|2022-06-01 06:22:30|41.03|38.63|40.99|38.59|41.06|38.66|40.99|38.59|0
1654064560000|2022-06-01 06:22:40|40.86|38.46|40.79|38.39|40.86|38.46|40.79|38.39|0
1654064570000|2022-06-01 06:22:50|40.86|38.46|40.73|38.33|40.86|38.46|40.73|38.33|0
1654064580000|2022-06-01 06:23:00|40.79|38.39|40.76|38.36|40.79|38.39|40.76|38.36|0
1654064590000|2022-06-01 06:23:10|40.73|38.33|40.53|38.13|40.73|38.33|40.53|38.13|0
1654064600000|2022-06-01 06:23:20|40.56|38.16|40.53|38.13|40.56|38.16|40.53|38.13|0
1654064610000|2022-06-01 06:23:30|40.56|38.16|40.5|38.1|40.56|38.16|40.46|38.06|0
1654064620000|2022-06-01 06:23:40|40.46|38.06|40.4|38|40.46|38.06|40.4|38|0
1654064630000|2022-06-01 06:23:50|40.33|37.93|40.46|38.06|40.46|38.06|40.3|37.9|0
1654064640000|2022-06-01 06:24:00|40.5|38.1|40.46|38.06|40.5|38.1|40.4|38|0
1654064650000|2022-06-01 06:24:10|40.4|38|40.43|38.03|40.59|38.19|40.4|38|0
1654064660000|2022-06-01 06:24:20|40.4|38|40.4|38|40.46|38.06|40.4|38|0
1654064670000|2022-06-01 06:24:30|40.46|38.06|40.43|38.03|40.46|38.06|40.43|38.03|0
1654064680000|2022-06-01 06:24:40|40.33|37.93|40.39|37.99|40.39|37.99|40.33|37.93|0
1654064690000|2022-06-01 06:24:50|40.2|37.8|40.33|37.93|40.36|37.96|40.2|37.8|0
1654064700000|2022-06-01 06:25:00|40.3|37.9|40.46|38.06|40.46|38.06|40.3|37.9|0
1654064710000|2022-06-01 06:25:10|40.39|37.99|40.66|38.26|40.66|38.26|40.39|37.99|0
1654064720000|2022-06-01 06:25:20|40.63|38.23|40.66|38.26|40.66|38.26|40.63|38.23|0
1654064730000|2022-06-01 06:25:30|40.63|38.23|40.66|38.26|40.66|38.26|40.59|38.19|0
1654064740000|2022-06-01 06:25:40|40.72|38.32|40.86|38.46|40.86|38.46|40.72|38.32|0
1654064750000|2022-06-01 06:25:50|40.92|38.52|40.79|38.39|40.92|38.52|40.79|38.39|0
1654064760000|2022-06-01 06:26:00|40.72|38.32|40.82|38.42|40.82|38.42|40.72|38.32|0
1654064770000|2022-06-01 06:26:10|40.79|38.39|40.59|38.19|40.79|38.39|40.59|38.19|0
1654064780000|2022-06-01 06:26:20|40.66|38.26|40.52|38.12|40.66|38.26|40.52|38.12|0
1654064790000|2022-06-01 06:26:30|40.59|38.19|40.66|38.26|40.66|38.26|40.59|38.19|0
1654064800000|2022-06-01 06:26:40|40.56|38.16|40.66|38.26|40.66|38.26|40.56|38.16|0
1654064810000|2022-06-01 06:26:50|40.62|38.22|40.59|38.19|40.62|38.22|40.59|38.19|0
1654064820000|2022-06-01 06:27:00|40.65|38.25|40.72|38.32|40.72|38.32|40.59|38.19|0
1654064830000|2022-06-01 06:27:10|40.79|38.39|40.72|38.32|40.79|38.39|40.72|38.32|0
1654064840000|2022-06-01 06:27:20|40.79|38.39|40.85|38.45|40.85|38.45|40.79|38.39|0
1654064850000|2022-06-01 06:27:30|40.92|38.52|40.92|38.52|40.92|38.52|40.85|38.45|0
1654064860000|2022-06-01 06:27:40|41.12|38.72|41.12|38.72|41.12|38.72|41.09|38.69|0
1654064870000|2022-06-01 06:27:50|41.05|38.65|41.05|38.65|41.05|38.65|40.99|38.59|0
1654064880000|2022-06-01 06:28:00|40.99|38.59|41.12|38.72|41.12|38.72|40.99|38.59|0
1654064890000|2022-06-01 06:28:10|41.05|38.65|40.85|38.45|41.05|38.65|40.85|38.45|0
1654064900000|2022-06-01 06:28:20|40.79|38.39|40.79|38.39|40.85|38.45|40.79|38.39|0
1654064910000|2022-06-01 06:28:30|40.78|38.38|40.78|38.38|40.78|38.38|40.72|38.32|0
1654064920000|2022-06-01 06:28:40|40.85|38.45|40.85|38.45|40.85|38.45|40.85|38.45|0
1654064930000|2022-06-01 06:28:50|40.82|38.42|40.98|38.58|40.98|38.58|40.82|38.42|0
1654064940000|2022-06-01 06:29:00|41.02|38.62|41.05|38.65|41.05|38.65|40.98|38.58|0
1654064950000|2022-06-01 06:29:10|41.12|38.72|41.05|38.65|41.12|38.72|41.05|38.65|0
1654064960000|2022-06-01 06:29:20|41.12|38.72|41.12|38.72|41.15|38.75|41.12|38.72|0
1654064970000|2022-06-01 06:29:30|41.15|38.75|41.18|38.78|41.18|38.78|41.15|38.75|0
1654064980000|2022-06-01 06:29:40|41.15|38.75|41.08|38.68|41.15|38.75|41.08|38.68|0
1654064990000|2022-06-01 06:29:50|41.12|38.72|41.08|38.68|41.12|38.72|41.08|38.68|0
1654065000000|2022-06-01 06:30:00|41.05|38.65|40.98|38.58|41.05|38.65|40.92|38.52|0
1654065010000|2022-06-01 06:30:10|41.05|38.65|41.05|38.65|41.05|38.65|40.98|38.58|0
1654065020000|2022-06-01 06:30:20|41.11|38.71|41.05|38.65|41.11|38.71|40.98|38.58|0
1654065030000|2022-06-01 06:30:30|40.91|38.51|40.95|38.55|40.95|38.55|40.91|38.51|0
1654065040000|2022-06-01 06:30:40|40.91|38.51|40.85|38.45|40.91|38.51|40.78|38.38|0
1654065050000|2022-06-01 06:30:50|40.91|38.51|40.85|38.45|40.91|38.51|40.85|38.45|0
1654065060000|2022-06-01 06:31:00|40.78|38.38|40.78|38.38|40.78|38.38|40.78|38.38|0
1654065070000|2022-06-01 06:31:10|40.71|38.31|40.98|38.58|40.98|38.58|40.71|38.31|0
1654065090000|2022-06-01 06:31:30|40.95|38.55|40.91|38.51|40.95|38.55|40.85|38.45|0
1654065100000|2022-06-01 06:31:40|40.95|38.55|41.05|38.65|41.05|38.65|40.95|38.55|0
1654065110000|2022-06-01 06:31:50|40.98|38.58|40.95|38.55|40.98|38.58|40.91|38.51|0
1654065120000|2022-06-01 06:32:00|40.91|38.51|41.05|38.65|41.05|38.65|40.91|38.51|0
1654065130000|2022-06-01 06:32:10|41.01|38.61|40.98|38.58|41.04|38.64|40.98|38.58|0
1654065140000|2022-06-01 06:32:20|41.01|38.61|41.04|38.64|41.04|38.64|41.01|38.61|0
1654065150000|2022-06-01 06:32:30|41.11|38.71|41.11|38.71|41.11|38.71|41.11|38.71|0
1654065160000|2022-06-01 06:32:40|41.04|38.64|41.11|38.71|41.11|38.71|41.04|38.64|0
1654065170000|2022-06-01 06:32:50|41.04|38.64|41.04|38.64|41.11|38.71|41.04|38.64|0
1654065180000|2022-06-01 06:33:00|41.08|38.68|40.98|38.58|41.08|38.68|40.98|38.58|0
1654065190000|2022-06-01 06:33:10|41.04|38.64|40.98|38.58|41.04|38.64|40.98|38.58|0
1654065200000|2022-06-01 06:33:20|41.04|38.64|41.04|38.64|41.04|38.64|41.04|38.64|0
1654065210000|2022-06-01 06:33:30|40.98|38.58|40.98|38.58|40.98|38.58|40.94|38.54|0
1654065220000|2022-06-01 06:33:40|40.91|38.51|40.84|38.44|40.91|38.51|40.84|38.44|0
1654065230000|2022-06-01 06:33:50|40.94|38.54|40.91|38.51|40.94|38.54|40.91|38.51|0
1654065240000|2022-06-01 06:34:00|40.98|38.58|40.98|38.58|41.04|38.64|40.98|38.58|0
1654065250000|2022-06-01 06:34:10|40.84|38.44|41.04|38.64|41.04|38.64|40.84|38.44|0
1654065260000|2022-06-01 06:34:20|41.01|38.61|41.08|38.68|41.08|38.68|41.01|38.61|0
1654065270000|2022-06-01 06:34:30|40.97|38.57|40.97|38.57|41.01|38.61|40.97|38.57|0
1654065280000|2022-06-01 06:34:40|41.01|38.61|41.17|38.77|41.17|38.77|41.01|38.61|0
1654065300000|2022-06-01 06:35:00|41.24|38.84|41.24|38.84|41.24|38.84|41.24|38.84|0
1654065310000|2022-06-01 06:35:10|41.31|38.91|41.34|38.94|41.34|38.94|41.31|38.91|0
1654065320000|2022-06-01 06:35:20|41.31|38.91|41.37|38.97|41.44|39.04|41.31|38.91|0
1654065330000|2022-06-01 06:35:30|41.51|39.11|41.54|39.14|41.54|39.14|41.51|39.11|0
1654065340000|2022-06-01 06:35:40|41.48|39.08|41.54|39.14|41.61|39.21|41.44|39.04|0
1654065350000|2022-06-01 06:35:50|41.58|39.18|41.58|39.18|41.58|39.18|41.51|39.11|0
1654065360000|2022-06-01 06:36:00|41.51|39.11|41.57|39.17|41.57|39.17|41.44|39.04|0
1654065370000|2022-06-01 06:36:10|41.54|39.14|41.57|39.17|41.71|39.31|41.54|39.14|0
1654065380000|2022-06-01 06:36:20|41.61|39.21|41.64|39.24|41.64|39.24|41.61|39.21|0
1654065390000|2022-06-01 06:36:30|41.71|39.31|41.81|39.41|41.81|39.41|41.71|39.31|0
1654065400000|2022-06-01 06:36:40|41.78|39.38|41.84|39.44|41.84|39.44|41.78|39.38|0
1654065410000|2022-06-01 06:36:50|41.88|39.48|41.84|39.44|41.91|39.51|41.84|39.44|0
1654065420000|2022-06-01 06:37:00|41.91|39.51|41.81|39.41|41.91|39.51|41.78|39.38|0
1654065430000|2022-06-01 06:37:10|41.71|39.31|41.81|39.41|41.81|39.41|41.71|39.31|0
1654065440000|2022-06-01 06:37:20|41.78|39.38|41.71|39.31|41.78|39.38|41.71|39.31|0
1654065450000|2022-06-01 06:37:30|41.68|39.28|41.57|39.17|41.68|39.28|41.57|39.17|0
1654065460000|2022-06-01 06:37:40|41.71|39.31|41.91|39.51|41.91|39.51|41.71|39.31|0
1654065470000|2022-06-01 06:37:50|41.88|39.48|41.71|39.31|41.88|39.48|41.71|39.31|0
1654065480000|2022-06-01 06:38:00|41.64|39.24|41.57|39.17|41.67|39.27|41.57|39.17|0
1654065490000|2022-06-01 06:38:10|41.3|38.9|41.47|39.07|41.57|39.17|41.3|38.9|0
1654065500000|2022-06-01 06:38:20|41.37|38.97|41.3|38.9|41.37|38.97|41.3|38.9|0
1654065510000|2022-06-01 06:38:30|41.34|38.94|41.34|38.94|41.37|38.97|41.3|38.9|0
1654065520000|2022-06-01 06:38:40|41.3|38.9|41.17|38.77|41.3|38.9|41.17|38.77|0
1654065530000|2022-06-01 06:38:50|41.07|38.67|40.87|38.47|41.07|38.67|40.87|38.47|0
1654065540000|2022-06-01 06:39:00|40.83|38.43|40.9|38.5|40.9|38.5|40.8|38.4|0
1654065550000|2022-06-01 06:39:10|40.97|38.57|40.9|38.5|40.97|38.57|40.87|38.47|0
1654065560000|2022-06-01 06:39:20|40.97|38.57|41.17|38.77|41.17|38.77|40.97|38.57|0
1654065570000|2022-06-01 06:39:30|41.23|38.83|41.3|38.9|41.3|38.9|41.23|38.83|0
1654065580000|2022-06-01 06:39:40|41.23|38.83|41.2|38.8|41.23|38.83|41.2|38.8|0
1654065590000|2022-06-01 06:39:50|41.1|38.7|41.1|38.7|41.1|38.7|41.1|38.7|0
1654065600000|2022-06-01 06:40:00|41.03|38.63|41.03|38.63|41.1|38.7|41.03|38.63|0
1654065610000|2022-06-01 06:40:10|40.9|38.5|40.83|38.43|40.9|38.5|40.77|38.37|0
1654065630000|2022-06-01 06:40:30|40.76|38.36|40.73|38.33|40.76|38.36|40.73|38.33|0
1654065640000|2022-06-01 06:40:40|40.76|38.36|40.76|38.36|40.76|38.36|40.76|38.36|0
1654065660000|2022-06-01 06:41:00|40.73|38.33|40.73|38.33|40.73|38.33|40.73|38.33|0
1654065670000|2022-06-01 06:41:10|40.76|38.36|40.7|38.3|40.76|38.36|40.7|38.3|0
1654065680000|2022-06-01 06:41:20|40.63|38.23|40.56|38.16|40.63|38.23|40.56|38.16|0
1654065690000|2022-06-01 06:41:30|40.6|38.2|40.6|38.2|40.63|38.23|40.6|38.2|0
1654065700000|2022-06-01 06:41:40|40.63|38.23|40.56|38.16|40.63|38.23|40.56|38.16|0
1654065710000|2022-06-01 06:41:50|40.5|38.1|40.7|38.3|40.7|38.3|40.5|38.1|0
1654065720000|2022-06-01 06:42:00|40.56|38.16|40.63|38.23|40.63|38.23|40.56|38.16|0
1654065730000|2022-06-01 06:42:10|40.76|38.36|40.76|38.36|40.83|38.43|40.76|38.36|0
1654065740000|2022-06-01 06:42:20|40.83|38.43|40.86|38.46|40.86|38.46|40.83|38.43|0
1654065750000|2022-06-01 06:42:30|40.93|38.53|41|38.6|41.09|38.69|40.93|38.53|0
1654065760000|2022-06-01 06:42:40|40.89|38.49|40.83|38.43|40.89|38.49|40.83|38.43|0
1654065770000|2022-06-01 06:42:50|40.8|38.4|40.69|38.29|40.8|38.4|40.69|38.29|0
1654065790000|2022-06-01 06:43:10|40.63|38.23|40.46|38.06|40.63|38.23|40.46|38.06|0
1654065800000|2022-06-01 06:43:20|40.5|38.1|40.43|38.03|40.5|38.1|40.43|38.03|0
1654065810000|2022-06-01 06:43:30|40.3|37.9|40.33|37.93|40.33|37.93|40.3|37.9|0
1654065820000|2022-06-01 06:43:40|40.23|37.83|40.43|38.03|40.43|38.03|40.23|37.83|0
1654065830000|2022-06-01 06:43:50|40.4|38|40.43|38.03|40.43|38.03|40.36|37.96|0
1654065840000|2022-06-01 06:44:00|40.36|37.96|40.17|37.77|40.36|37.96|40.17|37.77|0
1654065850000|2022-06-01 06:44:10|40.03|37.63|40.07|37.67|40.1|37.7|40.03|37.63|0
1654065860000|2022-06-01 06:44:20|40.13|37.73|40.23|37.83|40.3|37.9|40.13|37.73|0
1654065870000|2022-06-01 06:44:30|40.3|37.9|40.36|37.96|40.36|37.96|40.3|37.9|0
1654065880000|2022-06-01 06:44:40|40.43|38.03|40.36|37.96|40.43|38.03|40.36|37.96|0
1654065890000|2022-06-01 06:44:50|40.4|38|40.36|37.96|40.4|38|40.3|37.9|0
1654065900000|2022-06-01 06:45:00|40.4|38|40.43|38.03|40.43|38.03|40.4|38|0
1654065910000|2022-06-01 06:45:10|40.49|38.09|40.56|38.16|40.56|38.16|40.49|38.09|0
1654065920000|2022-06-01 06:45:20|40.49|38.09|40.56|38.16|40.56|38.16|40.49|38.09|0
1654065930000|2022-06-01 06:45:30|40.53|38.13|40.59|38.19|40.59|38.19|40.53|38.13|0
1654065940000|2022-06-01 06:45:40|40.62|38.22|40.59|38.19|40.62|38.22|40.59|38.19|0
1654065950000|2022-06-01 06:45:50|40.62|38.22|40.16|37.76|40.62|38.22|40.16|37.76|0
1654065960000|2022-06-01 06:46:00|40.26|37.86|40.16|37.76|40.26|37.86|40.16|37.76|0
1654065970000|2022-06-01 06:46:10|40.13|37.73|40.1|37.7|40.13|37.73|40.1|37.7|0
1654065980000|2022-06-01 06:46:20|40.03|37.63|40.1|37.7|40.1|37.7|40.03|37.63|0
1654065990000|2022-06-01 06:46:30|40.06|37.66|40.1|37.7|40.1|37.7|40.03|37.63|0
1654066000000|2022-06-01 06:46:40|40.06|37.66|40.1|37.7|40.1|37.7|40.03|37.63|0
1654066010000|2022-06-01 06:46:50|40.03|37.63|39.96|37.56|40.03|37.63|39.83|37.43|0
1654066020000|2022-06-01 06:47:00|40|37.6|39.9|37.5|40.03|37.63|39.9|37.5|0
1654066030000|2022-06-01 06:47:10|39.77|37.37|39.83|37.43|39.87|37.47|39.77|37.37|0
1654066040000|2022-06-01 06:47:20|39.77|37.37|39.7|37.3|39.8|37.4|39.7|37.3|0
1654066050000|2022-06-01 06:47:30|39.83|37.43|39.9|37.5|39.9|37.5|39.8|37.4|0
1654066060000|2022-06-01 06:47:40|39.83|37.43|39.96|37.56|39.96|37.56|39.83|37.43|0
1654066070000|2022-06-01 06:47:50|39.9|37.5|39.93|37.53|39.96|37.56|39.9|37.5|0
1654066080000|2022-06-01 06:48:00|39.96|37.56|39.96|37.56|39.96|37.56|39.96|37.56|0
1654066090000|2022-06-01 06:48:10|39.9|37.5|39.9|37.5|39.96|37.56|39.9|37.5|0
1654066100000|2022-06-01 06:48:20|39.83|37.43|39.8|37.4|39.96|37.56|39.8|37.4|0
1654066110000|2022-06-01 06:48:30|39.67|37.27|39.7|37.3|39.7|37.3|39.67|37.27|0
1654066120000|2022-06-01 06:48:40|39.77|37.37|39.77|37.37|39.77|37.37|39.7|37.3|0
1654066130000|2022-06-01 06:48:50|39.8|37.4|39.9|37.5|39.9|37.5|39.8|37.4|0
1654066140000|2022-06-01 06:49:00|39.73|37.33|39.7|37.3|39.77|37.37|39.7|37.3|0
1654066150000|2022-06-01 06:49:10|39.64|37.24|39.64|37.24|39.67|37.27|39.64|37.24|0
1654066160000|2022-06-01 06:49:20|39.7|37.3|39.76|37.36|39.76|37.36|39.7|37.3|0
1654066170000|2022-06-01 06:49:30|39.7|37.3|39.7|37.3|39.7|37.3|39.67|37.27|0
1654066180000|2022-06-01 06:49:40|39.67|37.27|39.7|37.3|39.7|37.3|39.67|37.27|0
1654066190000|2022-06-01 06:49:50|39.63|37.23|39.57|37.17|39.63|37.23|39.57|37.17|0
1654066200000|2022-06-01 06:50:00|39.63|37.23|39.7|37.3|39.7|37.3|39.63|37.23|0
1654066210000|2022-06-01 06:50:10|39.76|37.36|39.76|37.36|39.76|37.36|39.76|37.36|0
1654066220000|2022-06-01 06:50:20|39.83|37.43|39.76|37.36|39.83|37.43|39.76|37.36|0
1654066230000|2022-06-01 06:50:30|39.73|37.33|39.76|37.36|39.76|37.36|39.73|37.33|0
1654066240000|2022-06-01 06:50:40|39.83|37.43|39.83|37.43|39.83|37.43|39.83|37.43|0
1654066250000|2022-06-01 06:50:50|39.93|37.53|39.89|37.49|39.96|37.56|39.89|37.49|0
1654066260000|2022-06-01 06:51:00|39.83|37.43|39.73|37.33|39.83|37.43|39.7|37.3|0
1654066270000|2022-06-01 06:51:10|39.7|37.3|39.83|37.43|39.83|37.43|39.7|37.3|0
1654066280000|2022-06-01 06:51:20|39.8|37.4|39.76|37.36|39.83|37.43|39.76|37.36|0
1654066290000|2022-06-01 06:51:30|39.89|37.49|39.89|37.49|39.89|37.49|39.89|37.49|0
1654066300000|2022-06-01 06:51:40|39.96|37.56|39.96|37.56|39.96|37.56|39.96|37.56|0
1654066310000|2022-06-01 06:51:50|39.89|37.49|39.89|37.49|39.89|37.49|39.89|37.49|0
1654066320000|2022-06-01 06:52:00|39.83|37.43|39.83|37.43|39.83|37.43|39.83|37.43|0
1654066330000|2022-06-01 06:52:10|39.76|37.36|39.83|37.43|39.83|37.43|39.76|37.36|0
1654066340000|2022-06-01 06:52:20|39.82|37.42|40.15|37.75|40.15|37.75|39.82|37.42|0
1654066350000|2022-06-01 06:52:30|40.09|37.69|40.09|37.69|40.09|37.69|39.96|37.56|0
1654066360000|2022-06-01 06:52:40|40.15|37.75|40.15|37.75|40.15|37.75|40.15|37.75|0
1654066370000|2022-06-01 06:52:50|40.12|37.72|40.09|37.69|40.12|37.72|40.09|37.69|0
1654066380000|2022-06-01 06:53:00|40.15|37.75|40.08|37.68|40.15|37.75|40.08|37.68|0
1654066390000|2022-06-01 06:53:10|40.15|37.75|40.15|37.75|40.22|37.82|40.15|37.75|0
1654066400000|2022-06-01 06:53:20|40.22|37.82|40.15|37.75|40.22|37.82|40.15|37.75|0
1654066410000|2022-06-01 06:53:30|40.22|37.82|40.22|37.82|40.22|37.82|40.22|37.82|0
1654066420000|2022-06-01 06:53:40|40.25|37.85|40.28|37.88|40.28|37.88|40.25|37.85|0
1654066430000|2022-06-01 06:53:50|40.21|37.81|40.21|37.81|40.21|37.81|40.18|37.78|0
1654066440000|2022-06-01 06:54:00|40.08|37.68|40.08|37.68|40.08|37.68|40.08|37.68|0
1654066450000|2022-06-01 06:54:10|40.05|37.65|40.08|37.68|40.08|37.68|40.05|37.65|0
1654066460000|2022-06-01 06:54:20|40.15|37.75|40.21|37.81|40.21|37.81|40.15|37.75|0
1654066470000|2022-06-01 06:54:30|40.15|37.75|40.15|37.75|40.15|37.75|40.15|37.75|0
1654066480000|2022-06-01 06:54:40|40.08|37.68|40.02|37.62|40.08|37.68|40.02|37.62|0
1654066490000|2022-06-01 06:54:50|39.95|37.55|40.02|37.62|40.02|37.62|39.95|37.55|0
1654066500000|2022-06-01 06:55:00|39.98|37.58|39.89|37.49|39.98|37.58|39.89|37.49|0
1654066510000|2022-06-01 06:55:10|39.95|37.55|39.89|37.49|40.02|37.62|39.89|37.49|0
1654066520000|2022-06-01 06:55:20|39.82|37.42|39.92|37.52|39.92|37.52|39.82|37.42|0
1654066530000|2022-06-01 06:55:30|39.88|37.48|39.82|37.42|39.88|37.48|39.82|37.42|0
1654066540000|2022-06-01 06:55:40|39.88|37.48|39.88|37.48|39.88|37.48|39.88|37.48|0
1654066550000|2022-06-01 06:55:50|39.95|37.55|39.88|37.48|40.01|37.61|39.88|37.48|0
1654066560000|2022-06-01 06:56:00|39.85|37.45|39.82|37.42|39.85|37.45|39.75|37.35|0
1654066570000|2022-06-01 06:56:10|39.75|37.35|39.69|37.29|39.75|37.35|39.69|37.29|0
1654066580000|2022-06-01 06:56:20|39.62|37.22|39.88|37.48|39.88|37.48|39.62|37.22|0
1654066590000|2022-06-01 06:56:30|39.92|37.52|39.98|37.58|40.01|37.61|39.92|37.52|0
1654066600000|2022-06-01 06:56:40|40.01|37.61|39.95|37.55|40.01|37.61|39.95|37.55|0
1654066610000|2022-06-01 06:56:50|39.92|37.52|40.01|37.61|40.01|37.61|39.92|37.52|0
1654066620000|2022-06-01 06:57:00|39.98|37.58|39.79|37.39|39.98|37.58|39.79|37.39|0
1654066630000|2022-06-01 06:57:10|39.75|37.35|39.69|37.29|39.75|37.35|39.69|37.29|0
1654066640000|2022-06-01 06:57:20|39.75|37.35|39.82|37.42|39.82|37.42|39.75|37.35|0
1654066650000|2022-06-01 06:57:30|39.79|37.39|39.92|37.52|39.92|37.52|39.79|37.39|0
1654066660000|2022-06-01 06:57:40|39.95|37.55|39.85|37.45|39.95|37.55|39.82|37.42|0
1654066670000|2022-06-01 06:57:50|39.88|37.48|39.88|37.48|39.88|37.48|39.88|37.48|0
1654066680000|2022-06-01 06:58:00|39.91|37.51|39.88|37.48|39.95|37.55|39.88|37.48|0
1654066690000|2022-06-01 06:58:10|39.95|37.55|40.01|37.61|40.01|37.61|39.95|37.55|0
1654066700000|2022-06-01 06:58:20|39.98|37.58|39.95|37.55|39.98|37.58|39.95|37.55|0
1654066710000|2022-06-01 06:58:30|39.91|37.51|39.88|37.48|39.91|37.51|39.88|37.48|0
1654066720000|2022-06-01 06:58:40|39.94|37.54|39.91|37.51|39.94|37.54|39.91|37.51|0
1654066730000|2022-06-01 06:58:50|39.94|37.54|39.94|37.54|39.94|37.54|39.88|37.48|0
1654066740000|2022-06-01 06:59:00|39.88|37.48|39.94|37.54|39.94|37.54|39.88|37.48|0
1654066750000|2022-06-01 06:59:10|40.01|37.61|40.01|37.61|40.11|37.71|40.01|37.61|0
1654066760000|2022-06-01 06:59:20|40.07|37.67|40.01|37.61|40.07|37.67|40.01|37.61|0
1654066770000|2022-06-01 06:59:30|39.94|37.54|39.98|37.58|39.98|37.58|39.88|37.48|0
1654066780000|2022-06-01 06:59:40|39.94|37.54|39.81|37.41|39.94|37.54|39.81|37.41|0
1654066790000|2022-06-01 06:59:50|39.88|37.48|39.75|37.35|39.88|37.48|39.75|37.35|0
1654066800000|2022-06-01 07:00:00|39.68|37.28|39.88|37.48|40.11|37.71|39.68|37.28|0
1654066810000|2022-06-01 07:00:10|39.68|37.28|39.16|36.76|39.68|37.28|39.1|36.7|0
1654066820000|2022-06-01 07:00:20|39.36|36.96|39.2|36.8|39.36|36.96|39.04|36.64|0
1654066830000|2022-06-01 07:00:30|39.16|36.76|39.01|36.61|39.16|36.76|38.78|36.38|0
1654066840000|2022-06-01 07:00:40|39.04|36.64|39.23|36.83|39.23|36.83|39.04|36.64|0
1654066850000|2022-06-01 07:00:50|39.29|36.89|39.33|36.93|39.36|36.96|39.29|36.89|0
1654066860000|2022-06-01 07:01:00|39.16|36.76|39.23|36.83|39.23|36.83|39.04|36.64|0
1654066870000|2022-06-01 07:01:10|39.49|37.09|39.55|37.15|39.62|37.22|39.49|37.09|0
1654066880000|2022-06-01 07:01:20|39.68|37.28|39.88|37.48|39.88|37.48|39.68|37.28|0
1654066890000|2022-06-01 07:01:30|39.81|37.41|39.87|37.47|39.87|37.47|39.74|37.34|0
1654066900000|2022-06-01 07:01:40|39.94|37.54|40.07|37.67|40.07|37.67|39.94|37.54|0
1654066910000|2022-06-01 07:01:50|40.1|37.7|40.27|37.87|40.27|37.87|40.1|37.7|0
1654066920000|2022-06-01 07:02:00|40.33|37.93|40.53|38.13|40.53|38.13|40.27|37.87|0
1654066930000|2022-06-01 07:02:10|40.6|38.2|40.46|38.06|40.6|38.2|40.4|38|0
1654066940000|2022-06-01 07:02:20|40.43|38.03|40.27|37.87|40.43|38.03|40.27|37.87|0
1654066950000|2022-06-01 07:02:30|40.33|37.93|40.33|37.93|40.33|37.93|40.33|37.93|0
1654066960000|2022-06-01 07:02:40|40.27|37.87|40.04|37.64|40.27|37.87|40.04|37.64|0
1654066970000|2022-06-01 07:02:50|39.97|37.57|39.94|37.54|39.97|37.57|39.94|37.54|0
1654066980000|2022-06-01 07:03:00|40|37.6|40.07|37.67|40.23|37.83|40|37.6|0
1654066990000|2022-06-01 07:03:10|40.2|37.8|40.2|37.8|40.2|37.8|40.17|37.77|0
1654067000000|2022-06-01 07:03:20|40.36|37.96|40.46|38.06|40.46|38.06|40.36|37.96|0
1654067010000|2022-06-01 07:03:30|40.4|38|40.26|37.86|40.4|38|40.26|37.86|0
1654067020000|2022-06-01 07:03:40|40.33|37.93|40.2|37.8|40.33|37.93|40.2|37.8|0
1654067030000|2022-06-01 07:03:50|40.13|37.73|40.2|37.8|40.2|37.8|40.07|37.67|0
1654067040000|2022-06-01 07:04:00|40.33|37.93|40|37.6|40.33|37.93|40|37.6|0
1654067050000|2022-06-01 07:04:10|40.13|37.73|39.81|37.41|40.13|37.73|39.81|37.41|0
1654067060000|2022-06-01 07:04:20|39.74|37.34|39.61|37.21|39.9|37.5|39.61|37.21|0
1654067070000|2022-06-01 07:04:30|39.67|37.27|39.48|37.08|39.67|37.27|39.48|37.08|0
1654067080000|2022-06-01 07:04:40|39.51|37.11|39.74|37.34|39.74|37.34|39.51|37.11|0
1654067090000|2022-06-01 07:04:50|39.61|37.21|39.64|37.24|39.64|37.24|39.54|37.14|0
1654067100000|2022-06-01 07:05:00|39.41|37.41|39.25|37.25|39.41|37.41|39.21|37.21|0
1654067110000|2022-06-01 07:05:10|39.18|37.18|39.09|37.09|39.18|37.18|39.09|37.09|0
1654067120000|2022-06-01 07:05:20|39.28|37.28|39.51|37.51|39.51|37.51|39.28|37.28|0
1654067130000|2022-06-01 07:05:30|39.47|37.47|39.6|37.6|39.67|37.67|39.47|37.47|0
1654067140000|2022-06-01 07:05:40|39.73|37.73|40.09|38.09|40.09|38.09|39.73|37.73|0
1654067150000|2022-06-01 07:05:50|40.03|38.03|40.16|38.16|40.16|38.16|39.93|37.93|0
1654067160000|2022-06-01 07:06:00|40.13|38.13|39.99|37.99|40.13|38.13|39.9|37.9|0
1654067170000|2022-06-01 07:06:10|40.09|38.09|39.86|37.86|40.09|38.09|39.83|37.83|0
1654067180000|2022-06-01 07:06:20|39.99|37.99|39.99|37.99|39.99|37.99|39.99|37.99|0
1654067190000|2022-06-01 07:06:30|40.06|38.06|40.06|38.06|40.13|38.13|39.99|37.99|0
1654067200000|2022-06-01 07:06:40|40.09|38.09|40.09|38.09|40.12|38.12|40.09|38.09|0
1654067210000|2022-06-01 07:06:50|40.12|38.12|40.06|38.06|40.12|38.12|39.93|37.93|0
1654067220000|2022-06-01 07:07:00|40.03|38.03|40.03|38.03|40.06|38.06|39.99|37.99|0
1654067230000|2022-06-01 07:07:10|39.96|37.96|39.67|37.67|39.96|37.96|39.67|37.67|0
1654067240000|2022-06-01 07:07:20|39.73|37.73|39.8|37.8|39.93|37.93|39.73|37.73|0
1654067250000|2022-06-01 07:07:30|39.67|37.67|39.73|37.73|39.73|37.73|39.67|37.67|0
1654067260000|2022-06-01 07:07:40|39.66|37.66|39.6|37.6|39.8|37.8|39.6|37.6|0
1654067270000|2022-06-01 07:07:50|39.63|37.63|39.4|37.4|39.63|37.63|39.4|37.4|0
1654067280000|2022-06-01 07:08:00|39.57|37.57|39.66|37.66|39.66|37.66|39.53|37.53|0
1654067290000|2022-06-01 07:08:10|39.5|37.5|39.24|37.24|39.5|37.5|39.24|37.24|0
1654067300000|2022-06-01 07:08:20|39.21|37.21|39.47|37.47|39.47|37.47|39.21|37.21|0
1654067310000|2022-06-01 07:08:30|39.34|37.34|39.34|37.34|39.34|37.34|39.27|37.27|0
1654067320000|2022-06-01 07:08:40|39.31|37.31|39.27|37.27|39.31|37.31|39.24|37.24|0
1654067330000|2022-06-01 07:08:50|39.34|37.34|39.21|37.21|39.34|37.34|39.21|37.21|0
1654067340000|2022-06-01 07:09:00|39.01|37.01|38.89|36.89|39.01|37.01|38.89|36.89|0
1654067350000|2022-06-01 07:09:10|38.63|36.63|38.63|36.63|38.63|36.63|38.54|36.54|0
1654067360000|2022-06-01 07:09:20|38.69|36.69|39.08|37.08|39.08|37.08|38.69|36.69|0
1654067370000|2022-06-01 07:09:30|39.21|37.21|39.34|37.34|39.34|37.34|39.21|37.21|0
1654067380000|2022-06-01 07:09:40|39.27|37.27|39.53|37.53|39.53|37.53|39.27|37.27|0
1654067390000|2022-06-01 07:09:50|39.37|37.37|39.43|37.43|39.43|37.43|39.37|37.37|0
1654067400000|2022-06-01 07:10:00|39.47|37.47|39.66|37.66|39.66|37.66|39.47|37.47|0
1654067410000|2022-06-01 07:10:10|39.56|37.56|39.24|37.24|39.56|37.56|39.24|37.24|0
1654067420000|2022-06-01 07:10:20|39.34|37.34|39.47|37.47|39.56|37.56|39.34|37.34|0
1654067430000|2022-06-01 07:10:30|39.4|37.4|39.24|37.24|39.4|37.4|39.24|37.24|0
1654067440000|2022-06-01 07:10:40|39.21|37.21|39.21|37.21|39.27|37.27|39.14|37.14|0
1654067450000|2022-06-01 07:10:50|39.14|37.14|39.14|37.14|39.14|37.14|39.14|37.14|0
1654067460000|2022-06-01 07:11:00|39.24|37.24|38.85|36.85|39.24|37.24|38.85|36.85|0
1654067470000|2022-06-01 07:11:10|38.69|36.69|38.75|36.75|38.75|36.75|38.69|36.69|0
1654067480000|2022-06-01 07:11:20|38.82|36.82|38.82|36.82|38.92|36.92|38.82|36.82|0
1654067490000|2022-06-01 07:11:30|38.95|36.95|38.75|36.75|38.95|36.95|38.75|36.75|0
1654067500000|2022-06-01 07:11:40|38.79|36.79|38.56|36.56|38.79|36.79|38.56|36.56|0
1654067510000|2022-06-01 07:11:50|38.63|36.63|38.69|36.69|38.69|36.69|38.63|36.63|0
1654067520000|2022-06-01 07:12:00|38.63|36.63|38.37|36.37|38.63|36.63|38.31|36.31|0
1654067530000|2022-06-01 07:12:10|38.31|36.31|38.37|36.37|38.37|36.37|38.31|36.31|0
1654067540000|2022-06-01 07:12:20|38.59|36.59|38.62|36.62|38.62|36.62|38.53|36.53|0
1654067550000|2022-06-01 07:12:30|38.56|36.56|38.5|36.5|38.56|36.56|38.5|36.5|0
1654067560000|2022-06-01 07:12:40|38.56|36.56|38.82|36.82|38.82|36.82|38.56|36.56|0
1654067570000|2022-06-01 07:12:50|38.88|36.88|38.88|36.88|38.88|36.88|38.88|36.88|0
1654067580000|2022-06-01 07:13:00|38.85|36.85|38.94|36.94|39.01|37.01|38.78|36.78|0
1654067590000|2022-06-01 07:13:10|38.78|36.78|38.85|36.85|38.94|36.94|38.78|36.78|0
1654067600000|2022-06-01 07:13:20|38.94|36.94|38.81|36.81|38.94|36.94|38.81|36.81|0
1654067610000|2022-06-01 07:13:30|38.62|36.62|38.62|36.62|38.62|36.62|38.5|36.5|0
1654067620000|2022-06-01 07:13:40|38.56|36.56|38.49|36.49|38.62|36.62|38.49|36.49|0
1654067630000|2022-06-01 07:13:50|38.53|36.53|38.49|36.49|38.53|36.53|38.49|36.49|0
1654067640000|2022-06-01 07:14:00|38.53|36.53|38.75|36.75|38.75|36.75|38.49|36.49|0
1654067650000|2022-06-01 07:14:10|38.88|36.88|38.75|36.75|38.88|36.88|38.75|36.75|0
1654067660000|2022-06-01 07:14:20|38.62|36.62|38.88|36.88|38.88|36.88|38.62|36.62|0
1654067670000|2022-06-01 07:14:30|38.85|36.85|38.91|36.91|38.94|36.94|38.85|36.85|0
1654067680000|2022-06-01 07:14:40|38.88|36.88|38.88|36.88|38.88|36.88|38.81|36.81|0
1654067690000|2022-06-01 07:14:50|38.94|36.94|39.01|37.01|39.01|37.01|38.94|36.94|0
1654067700000|2022-06-01 07:15:00|38.94|36.94|39.13|37.13|39.13|37.13|38.94|36.94|0
1654067710000|2022-06-01 07:15:10|39.26|37.26|39.26|37.26|39.33|37.33|39.26|37.26|0
1654067720000|2022-06-01 07:15:20|39.2|37.2|39.07|37.07|39.2|37.2|39.07|37.07|0
1654067740000|2022-06-01 07:15:40|38.94|36.94|38.68|36.68|38.94|36.94|38.68|36.68|0
1654067750000|2022-06-01 07:15:50|38.72|36.72|38.56|36.56|38.81|36.81|38.56|36.56|0
1654067760000|2022-06-01 07:16:00|38.68|36.68|38.62|36.62|38.68|36.68|38.59|36.59|0
1654067770000|2022-06-01 07:16:10|38.94|36.94|38.68|36.68|38.94|36.94|38.68|36.68|0
1654067780000|2022-06-01 07:16:20|38.75|36.75|38.81|36.81|38.81|36.81|38.68|36.68|0
1654067790000|2022-06-01 07:16:30|38.75|36.75|38.68|36.68|38.75|36.75|38.65|36.65|0
1654067800000|2022-06-01 07:16:40|38.55|36.55|38.62|36.62|38.68|36.68|38.55|36.55|0
1654067810000|2022-06-01 07:16:50|38.49|36.49|38.75|36.75|38.78|36.78|38.49|36.49|0
1654067820000|2022-06-01 07:17:00|38.81|36.81|38.94|36.94|38.94|36.94|38.74|36.74|0
1654067830000|2022-06-01 07:17:10|39|37|39.07|37.07|39.13|37.13|39|37|0
1654067840000|2022-06-01 07:17:20|39.03|37.03|39.26|37.26|39.26|37.26|39.03|37.03|0
1654067850000|2022-06-01 07:17:30|39.19|37.19|39.13|37.13|39.26|37.26|39.13|37.13|0
1654067860000|2022-06-01 07:17:40|39.19|37.19|39.23|37.23|39.32|37.32|39.19|37.19|0
1654067870000|2022-06-01 07:17:50|39.19|37.19|39.19|37.19|39.26|37.26|39.13|37.13|0
1654067880000|2022-06-01 07:18:00|39.1|37.1|39|37|39.1|37.1|39|37|0
1654067890000|2022-06-01 07:18:10|38.94|36.94|39.13|37.13|39.13|37.13|38.9|36.9|0
1654067900000|2022-06-01 07:18:20|39.06|37.06|39.13|37.13|39.13|37.13|39.06|37.06|0
1654067910000|2022-06-01 07:18:30|39.06|37.06|39.13|37.13|39.13|37.13|39.03|37.03|0
1654067920000|2022-06-01 07:18:40|39|37|39|37|39.03|37.03|39|37|0
1654067930000|2022-06-01 07:18:50|38.93|36.93|39|37|39.06|37.06|38.93|36.93|0
1654067940000|2022-06-01 07:19:00|39.06|37.06|39.13|37.13|39.13|37.13|39.06|37.06|0
1654067950000|2022-06-01 07:19:10|39.06|37.06|39.1|37.1|39.13|37.13|39.06|37.06|0
1654067960000|2022-06-01 07:19:20|39.13|37.13|38.93|36.93|39.13|37.13|38.93|36.93|0
1654067970000|2022-06-01 07:19:30|38.87|36.87|38.61|36.61|38.87|36.87|38.61|36.61|0
1654067980000|2022-06-01 07:19:40|38.55|36.55|38.74|36.74|38.74|36.74|38.55|36.55|0
1654067990000|2022-06-01 07:19:50|38.68|36.68|38.87|36.87|38.87|36.87|38.68|36.68|0
1654068000000|2022-06-01 07:20:00|38.93|36.93|38.9|36.9|38.93|36.93|38.9|36.9|0
1654068010000|2022-06-01 07:20:10|38.93|36.93|38.74|36.74|38.93|36.93|38.74|36.74|0
1654068020000|2022-06-01 07:20:20|38.8|36.8|38.8|36.8|38.84|36.84|38.8|36.8|0
1654068030000|2022-06-01 07:20:30|38.84|36.84|38.87|36.87|38.87|36.87|38.8|36.8|0
1654068040000|2022-06-01 07:20:40|38.9|36.9|39.12|37.12|39.12|37.12|38.8|36.8|0
1654068050000|2022-06-01 07:20:50|39.09|37.09|39.19|37.19|39.22|37.22|39.09|37.09|0
1654068060000|2022-06-01 07:21:00|39.06|37.06|38.96|36.96|39.06|37.06|38.96|36.96|0
1654068070000|2022-06-01 07:21:10|38.93|36.93|38.96|36.96|39.09|37.09|38.93|36.93|0
1654068080000|2022-06-01 07:21:20|39.06|37.06|38.87|36.87|39.06|37.06|38.87|36.87|0
1654068090000|2022-06-01 07:21:30|38.99|36.99|39.03|37.03|39.03|37.03|38.99|36.99|0
1654068100000|2022-06-01 07:21:40|38.96|36.96|39.06|37.06|39.06|37.06|38.96|36.96|0
1654068110000|2022-06-01 07:21:50|38.93|36.93|38.87|36.87|38.93|36.93|38.87|36.87|0
1654068120000|2022-06-01 07:22:00|38.93|36.93|39.06|37.06|39.06|37.06|38.93|36.93|0
1654068130000|2022-06-01 07:22:10|39.25|37.25|39.58|37.58|39.58|37.58|39.25|37.25|0
1654068140000|2022-06-01 07:22:20|39.71|37.71|39.87|37.87|39.87|37.87|39.71|37.71|0
1654068150000|2022-06-01 07:22:30|39.9|37.9|39.97|37.97|40.03|38.03|39.9|37.9|0
1654068160000|2022-06-01 07:22:40|40.03|38.03|40.03|38.03|40.03|38.03|39.97|37.97|0
1654068170000|2022-06-01 07:22:50|40.1|38.1|39.84|37.84|40.1|38.1|39.77|37.77|0
1654068180000|2022-06-01 07:23:00|39.9|37.9|39.84|37.84|39.9|37.9|39.84|37.84|0
1654068190000|2022-06-01 07:23:10|39.7|37.7|39.57|37.57|39.7|37.7|39.57|37.57|0
1654068200000|2022-06-01 07:23:20|39.74|37.74|39.61|37.61|39.74|37.74|39.61|37.61|0
1654068210000|2022-06-01 07:23:30|39.57|37.57|39.64|37.64|39.64|37.64|39.57|37.57|0
1654068220000|2022-06-01 07:23:40|39.7|37.7|39.7|37.7|39.74|37.74|39.7|37.7|0
1654068230000|2022-06-01 07:23:50|39.51|37.51|39.38|37.38|39.51|37.51|39.38|37.38|0
1654068240000|2022-06-01 07:24:00|39.41|37.41|39.38|37.38|39.41|37.41|39.31|37.31|0
1654068250000|2022-06-01 07:24:10|39.48|37.48|39.51|37.51|39.51|37.51|39.48|37.48|0
1654068260000|2022-06-01 07:24:20|39.57|37.57|39.48|37.48|39.57|37.57|39.48|37.48|0
1654068270000|2022-06-01 07:24:30|39.51|37.51|39.54|37.54|39.57|37.57|39.51|37.51|0
1654068280000|2022-06-01 07:24:40|39.51|37.51|39.57|37.57|39.57|37.57|39.51|37.51|0
1654068290000|2022-06-01 07:24:50|39.61|37.61|39.51|37.51|39.61|37.61|39.51|37.51|0
1654068300000|2022-06-01 07:25:00|39.57|37.57|39.83|37.83|39.93|37.93|39.57|37.57|0
1654068310000|2022-06-01 07:25:10|39.77|37.77|39.64|37.64|39.77|37.77|39.64|37.64|0
1654068320000|2022-06-01 07:25:20|39.77|37.77|39.83|37.83|39.9|37.9|39.77|37.77|0
1654068330000|2022-06-01 07:25:30|39.87|37.87|39.8|37.8|39.87|37.87|39.73|37.73|0
1654068340000|2022-06-01 07:25:40|39.7|37.7|39.5|37.5|39.7|37.7|39.5|37.5|0
1654068350000|2022-06-01 07:25:50|39.44|37.44|39.47|37.47|39.5|37.5|39.44|37.44|0
1654068360000|2022-06-01 07:26:00|39.41|37.41|39.34|37.34|39.41|37.41|39.31|37.31|0
1654068370000|2022-06-01 07:26:10|39.31|37.31|39.24|37.24|39.37|37.37|39.24|37.24|0
1654068380000|2022-06-01 07:26:20|39.18|37.18|39.15|37.15|39.18|37.18|39.12|37.12|0
1654068390000|2022-06-01 07:26:30|39.24|37.24|39.31|37.31|39.31|37.31|39.21|37.21|0
1654068400000|2022-06-01 07:26:40|39.34|37.34|39.31|37.31|39.34|37.34|39.31|37.31|0
1654068410000|2022-06-01 07:26:50|39.34|37.34|39.31|37.31|39.34|37.34|39.24|37.24|0
1654068420000|2022-06-01 07:27:00|39.34|37.34|39.44|37.44|39.44|37.44|39.31|37.31|0
1654068430000|2022-06-01 07:27:10|39.41|37.41|39.41|37.41|39.47|37.47|39.41|37.41|0
1654068440000|2022-06-01 07:27:20|39.44|37.44|39.41|37.41|39.44|37.44|39.41|37.41|0
1654068450000|2022-06-01 07:27:30|39.47|37.47|39.31|37.31|39.47|37.47|39.31|37.31|0
1654068460000|2022-06-01 07:27:40|39.24|37.24|39.24|37.24|39.24|37.24|39.18|37.18|0
1654068470000|2022-06-01 07:27:50|39.18|37.18|39.24|37.24|39.24|37.24|39.18|37.18|0
1654068480000|2022-06-01 07:28:00|39.05|37.05|39.24|37.24|39.31|37.31|39.05|37.05|0
1654068490000|2022-06-01 07:28:10|39.18|37.18|39.11|37.11|39.18|37.18|39.11|37.11|0
1654068500000|2022-06-01 07:28:20|39.18|37.18|39.02|37.02|39.18|37.18|39.02|37.02|0
1654068510000|2022-06-01 07:28:30|38.85|36.85|38.82|36.82|38.92|36.92|38.82|36.82|0
1654068520000|2022-06-01 07:28:40|38.79|36.79|38.95|36.95|38.95|36.95|38.79|36.79|0
1654068530000|2022-06-01 07:28:50|38.92|36.92|39.14|37.14|39.14|37.14|38.92|36.92|0
1654068540000|2022-06-01 07:29:00|39.11|37.11|39.37|37.37|39.37|37.37|39.05|37.05|0
1654068550000|2022-06-01 07:29:10|39.34|37.34|39.24|37.24|39.34|37.34|39.18|37.18|0
1654068560000|2022-06-01 07:29:20|39.3|37.3|39.24|37.24|39.37|37.37|39.24|37.24|0
1654068570000|2022-06-01 07:29:30|39.34|37.34|39.3|37.3|39.43|37.43|39.3|37.3|0
1654068580000|2022-06-01 07:29:40|39.34|37.34|39.34|37.34|39.34|37.34|39.24|37.24|0
1654068590000|2022-06-01 07:29:50|39.24|37.24|39.24|37.24|39.24|37.24|39.17|37.17|0
1654068600000|2022-06-01 07:30:00|39.3|37.3|39.69|37.69|39.76|37.76|39.3|37.3|0
1654068610000|2022-06-01 07:30:10|39.63|37.63|39.89|37.89|39.92|37.92|39.6|37.6|0
1654068620000|2022-06-01 07:30:20|39.95|37.95|39.89|37.89|39.99|37.99|39.76|37.76|0
1654068630000|2022-06-01 07:30:30|39.5|37.5|39.5|37.5|39.5|37.5|39.5|37.5|0
1654068640000|2022-06-01 07:30:40|39.56|37.56|39.53|37.53|39.56|37.56|39.5|37.5|0
1654068650000|2022-06-01 07:30:50|39.5|37.5|39.5|37.5|39.5|37.5|39.47|37.47|0
1654068660000|2022-06-01 07:31:00|39.43|37.43|39.69|37.69|39.69|37.69|39.43|37.43|0
1654068670000|2022-06-01 07:31:10|39.76|37.76|39.66|37.66|39.76|37.76|39.66|37.66|0
1654068680000|2022-06-01 07:31:20|39.69|37.69|39.66|37.66|39.69|37.69|39.63|37.63|0
1654068690000|2022-06-01 07:31:30|39.69|37.69|39.63|37.63|39.69|37.69|39.53|37.53|0
1654068700000|2022-06-01 07:31:40|39.66|37.66|39.3|37.3|39.66|37.66|39.3|37.3|0
1654068710000|2022-06-01 07:31:50|39.43|37.43|39.4|37.4|39.46|37.46|39.4|37.4|0
1654068720000|2022-06-01 07:32:00|39.17|37.17|39.11|37.11|39.17|37.17|38.98|36.98|0
1654068730000|2022-06-01 07:32:10|39.04|37.04|38.98|36.98|39.04|37.04|38.95|36.95|0
1654068740000|2022-06-01 07:32:20|38.91|36.91|39.04|37.04|39.04|37.04|38.91|36.91|0
1654068750000|2022-06-01 07:32:30|39.17|37.17|39.23|37.23|39.23|37.23|39.17|37.17|0
1654068760000|2022-06-01 07:32:40|39.17|37.17|39.3|37.3|39.3|37.3|39.17|37.17|0
1654068770000|2022-06-01 07:32:50|39.36|37.36|39.1|37.1|39.36|37.36|39.1|37.1|0
1654068780000|2022-06-01 07:33:00|39.14|37.14|39.1|37.1|39.14|37.14|39.1|37.1|0
1654068790000|2022-06-01 07:33:10|39.14|37.14|39.04|37.04|39.14|37.14|39.04|37.04|0
1654068800000|2022-06-01 07:33:20|38.97|36.97|38.59|36.59|38.97|36.97|38.59|36.59|0
1654068810000|2022-06-01 07:33:30|38.53|36.53|38.53|36.53|38.53|36.53|38.43|36.43|0
1654068820000|2022-06-01 07:33:40|38.4|36.4|38.37|36.37|38.4|36.4|38.37|36.37|0
1654068830000|2022-06-01 07:33:50|38.43|36.43|38.69|36.69|38.69|36.69|38.43|36.43|0
1654068840000|2022-06-01 07:34:00|38.65|36.65|38.59|36.59|38.65|36.65|38.59|36.59|0
1654068850000|2022-06-01 07:34:10|38.65|36.65|38.59|36.59|38.65|36.65|38.59|36.59|0
1654068860000|2022-06-01 07:34:20|38.62|36.62|38.62|36.62|38.65|36.65|38.59|36.59|0
1654068870000|2022-06-01 07:34:30|38.65|36.65|38.59|36.59|38.65|36.65|38.52|36.52|0
1654068880000|2022-06-01 07:34:40|38.52|36.52|38.27|36.27|38.52|36.52|38.27|36.27|0
1654068890000|2022-06-01 07:34:50|38.33|36.33|38.3|36.3|38.33|36.33|38.3|36.3|0
1654068900000|2022-06-01 07:35:00|38.33|36.33|38.46|36.46|38.46|36.46|38.33|36.33|0
1654068910000|2022-06-01 07:35:10|38.62|36.62|38.65|36.65|38.65|36.65|38.62|36.62|0
1654068920000|2022-06-01 07:35:20|38.62|36.62|38.59|36.59|38.71|36.71|38.59|36.59|0
1654068930000|2022-06-01 07:35:30|38.52|36.52|38.37|36.37|38.52|36.52|38.37|36.37|0
1654068940000|2022-06-01 07:35:40|38.33|36.33|38.17|36.17|38.33|36.33|38.14|36.14|0
1654068950000|2022-06-01 07:35:50|38.2|36.2|38.24|36.24|38.33|36.33|38.2|36.2|0
1654068960000|2022-06-01 07:36:00|38.2|36.2|38.08|36.08|38.2|36.2|38.02|36.02|0
1654068970000|2022-06-01 07:36:10|38.11|36.11|38.01|36.01|38.11|36.11|38.01|36.01|0
1654068980000|2022-06-01 07:36:20|37.95|35.95|38.01|36.01|38.01|36.01|37.95|35.95|0
1654068990000|2022-06-01 07:36:30|38.14|36.14|38.17|36.17|38.2|36.2|38.14|36.14|0
1654069000000|2022-06-01 07:36:40|38.2|36.2|38.17|36.17|38.2|36.2|38.17|36.17|0
1654069010000|2022-06-01 07:36:50|38.27|36.27|38.2|36.2|38.27|36.27|38.2|36.2|0
1654069020000|2022-06-01 07:37:00|38.27|36.27|38.33|36.33|38.33|36.33|38.24|36.24|0
1654069030000|2022-06-01 07:37:10|38.27|36.27|38.39|36.39|38.39|36.39|38.27|36.27|0
1654069040000|2022-06-01 07:37:20|38.33|36.33|38.3|36.3|38.33|36.33|38.3|36.3|0
1654069050000|2022-06-01 07:37:30|38.27|36.27|38.27|36.27|38.3|36.3|38.27|36.27|0
1654069060000|2022-06-01 07:37:40|38.2|36.2|38.23|36.23|38.23|36.23|38.2|36.2|0
1654069070000|2022-06-01 07:37:50|38.2|36.2|38.26|36.26|38.26|36.26|38.2|36.2|0
1654069080000|2022-06-01 07:38:00|38.33|36.33|38.39|36.39|38.39|36.39|38.3|36.3|0
1654069090000|2022-06-01 07:38:10|38.52|36.52|38.52|36.52|38.52|36.52|38.52|36.52|0
1654069100000|2022-06-01 07:38:20|38.55|36.55|38.62|36.62|38.68|36.68|38.55|36.55|0
1654069110000|2022-06-01 07:38:30|38.65|36.65|38.65|36.65|38.65|36.65|38.65|36.65|0
1654069120000|2022-06-01 07:38:40|38.61|36.61|38.58|36.58|38.61|36.61|38.58|36.58|0
1654069130000|2022-06-01 07:38:50|38.45|36.45|38.49|36.49|38.58|36.58|38.45|36.45|0
1654069140000|2022-06-01 07:39:00|38.52|36.52|38.55|36.55|38.64|36.64|38.52|36.52|0
1654069150000|2022-06-01 07:39:10|38.58|36.58|38.55|36.55|38.58|36.58|38.52|36.52|0
1654069160000|2022-06-01 07:39:20|38.68|36.68|38.64|36.64|38.71|36.71|38.64|36.64|0
1654069170000|2022-06-01 07:39:30|38.71|36.71|38.71|36.71|38.71|36.71|38.71|36.71|0
1654069180000|2022-06-01 07:39:40|38.64|36.64|38.71|36.71|38.71|36.71|38.64|36.64|0
1654069200000|2022-06-01 07:40:00|39.03|37.03|39.16|37.16|39.16|37.16|38.96|36.96|0
1654069210000|2022-06-01 07:40:10|38.96|36.96|38.87|36.87|38.96|36.96|38.84|36.84|0
1654069220000|2022-06-01 07:40:20|38.9|36.9|38.9|36.9|38.9|36.9|38.83|36.83|0
1654069230000|2022-06-01 07:40:30|38.83|36.83|38.9|36.9|38.96|36.96|38.83|36.83|0
1654069240000|2022-06-01 07:40:40|38.87|36.87|38.93|36.93|38.96|36.96|38.87|36.87|0
1654069250000|2022-06-01 07:40:50|38.96|36.96|39.16|37.16|39.16|37.16|38.96|36.96|0
1654069260000|2022-06-01 07:41:00|39.09|37.09|39.06|37.06|39.09|37.09|39.06|37.06|0
1654069270000|2022-06-01 07:41:10|39.09|37.09|39.48|37.48|39.58|37.58|39.09|37.09|0
1654069280000|2022-06-01 07:41:20|39.54|37.54|39.84|37.84|39.84|37.84|39.54|37.54|0
1654069290000|2022-06-01 07:41:30|39.94|37.94|40.33|38.33|40.33|38.33|39.94|37.94|0
1654069300000|2022-06-01 07:41:40|40.4|38.4|40.6|38.6|40.6|38.6|40.4|38.4|0
1654069310000|2022-06-01 07:41:50|40.63|38.63|40.7|38.7|40.7|38.7|40.6|38.6|0
1654069320000|2022-06-01 07:42:00|40.66|38.66|40.73|38.73|40.73|38.73|40.66|38.66|0
1654069330000|2022-06-01 07:42:10|40.93|38.93|40.93|38.93|40.93|38.93|40.73|38.73|0
1654069340000|2022-06-01 07:42:20|41.2|39.2|41.13|39.13|41.23|39.23|41.06|39.06|0
1654069350000|2022-06-01 07:42:30|40.99|38.99|40.45|38.45|40.99|38.99|40.45|38.45|0
1654069360000|2022-06-01 07:42:40|41.58|39.58|41.71|39.71|41.71|39.71|41.44|39.44|0
1654069370000|2022-06-01 07:42:50|41.65|39.65|41.51|39.51|41.65|39.65|41.51|39.51|0
1654069380000|2022-06-01 07:43:00|41.44|39.44|41.44|39.44|41.51|39.51|41.44|39.44|0
1654069390000|2022-06-01 07:43:10|41.31|39.31|41.38|39.38|41.38|39.38|41.17|39.17|0
1654069400000|2022-06-01 07:43:20|41.31|39.31|41.28|39.28|41.31|39.31|41.28|39.28|0
1654069410000|2022-06-01 07:43:30|41.24|39.24|41.34|39.34|41.34|39.34|41.24|39.24|0
1654069420000|2022-06-01 07:43:40|41.21|39.21|41.17|39.17|41.21|39.21|41.17|39.17|0
1654069430000|2022-06-01 07:43:50|41.24|39.24|41.17|39.17|41.24|39.24|41.17|39.17|0
1654069440000|2022-06-01 07:44:00|41.27|39.27|41.17|39.17|41.31|39.31|41.17|39.17|0
1654069450000|2022-06-01 07:44:10|41.07|39.07|40.97|38.97|41.11|39.11|40.97|38.97|0
1654069460000|2022-06-01 07:44:20|41.07|39.07|41.11|39.11|41.11|39.11|41.07|39.07|0
1654069470000|2022-06-01 07:44:30|41.17|39.17|41.24|39.24|41.24|39.24|41.17|39.17|0
1654069480000|2022-06-01 07:44:40|41.34|39.34|41.44|39.44|41.44|39.44|41.34|39.34|0
1654069490000|2022-06-01 07:44:50|41.31|39.31|41.24|39.24|41.31|39.31|41.24|39.24|0
1654069500000|2022-06-01 07:45:00|41.1|39.1|40.97|38.97|41.1|39.1|40.97|38.97|0
1654069510000|2022-06-01 07:45:10|41.17|39.17|41.37|39.37|41.37|39.37|41.17|39.17|0
1654069520000|2022-06-01 07:45:20|41.24|39.24|41.37|39.37|41.37|39.37|41.24|39.24|0
1654069530000|2022-06-01 07:45:30|41.41|39.41|41.44|39.44|41.51|39.51|41.41|39.41|0
1654069540000|2022-06-01 07:45:40|41.51|39.51|41.37|39.37|41.51|39.51|41.37|39.37|0
1654069550000|2022-06-01 07:45:50|41.27|39.27|41.34|39.34|41.34|39.34|41.27|39.27|0
1654069560000|2022-06-01 07:46:00|41.24|39.24|41.3|39.3|41.3|39.3|41.17|39.17|0
1654069570000|2022-06-01 07:46:10|41.24|39.24|41.14|39.14|41.24|39.24|41.14|39.14|0
1654069580000|2022-06-01 07:46:20|41.17|39.17|41.1|39.1|41.17|39.17|41.1|39.1|0
1654069590000|2022-06-01 07:46:30|40.9|38.9|40.9|38.9|40.97|38.97|40.9|38.9|0
1654069600000|2022-06-01 07:46:40|40.84|38.84|40.9|38.9|40.9|38.9|40.8|38.8|0
1654069610000|2022-06-01 07:46:50|40.83|38.83|40.87|38.87|40.9|38.9|40.83|38.83|0
1654069620000|2022-06-01 07:47:00|40.77|38.77|40.9|38.9|40.9|38.9|40.74|38.74|0
1654069630000|2022-06-01 07:47:10|40.94|38.94|41.03|39.03|41.03|39.03|40.9|38.9|0
1654069640000|2022-06-01 07:47:20|41|39|41.03|39.03|41.03|39.03|41|39|0
1654069650000|2022-06-01 07:47:30|40.83|38.83|40.77|38.77|40.83|38.83|40.77|38.77|0
1654069660000|2022-06-01 07:47:40|40.9|38.9|40.83|38.83|40.9|38.9|40.83|38.83|0
1654069670000|2022-06-01 07:47:50|40.77|38.77|40.8|38.8|40.8|38.8|40.77|38.77|0
1654069680000|2022-06-01 07:48:00|40.73|38.73|40.83|38.83|40.83|38.83|40.73|38.73|0
1654069690000|2022-06-01 07:48:10|40.8|38.8|40.9|38.9|40.97|38.97|40.8|38.8|0
1654069700000|2022-06-01 07:48:20|40.87|38.87|40.77|38.77|40.87|38.87|40.77|38.77|0
1654069710000|2022-06-01 07:48:30|40.8|38.8|40.73|38.73|40.8|38.8|40.73|38.73|0
1654069720000|2022-06-01 07:48:40|40.7|38.7|40.63|38.63|40.7|38.7|40.63|38.63|0
1654069730000|2022-06-01 07:48:50|40.73|38.73|40.67|38.67|40.83|38.83|40.67|38.67|0
1654069740000|2022-06-01 07:49:00|40.63|38.63|40.5|38.5|40.63|38.63|40.5|38.5|0
1654069750000|2022-06-01 07:49:10|40.6|38.6|40.57|38.57|40.6|38.6|40.57|38.57|0
1654069760000|2022-06-01 07:49:20|40.53|38.53|40.5|38.5|40.53|38.53|40.5|38.5|0
1654069770000|2022-06-01 07:49:30|40.47|38.47|40.53|38.53|40.57|38.57|40.47|38.47|0
1654069780000|2022-06-01 07:49:40|40.5|38.5|40.5|38.5|40.5|38.5|40.5|38.5|0
1654069790000|2022-06-01 07:49:50|40.56|38.56|40.7|38.7|40.7|38.7|40.56|38.56|0
1654069800000|2022-06-01 07:50:00|40.6|38.6|40.7|38.7|40.76|38.76|40.6|38.6|0
1654069810000|2022-06-01 07:50:10|40.63|38.63|40.47|38.47|40.63|38.63|40.47|38.47|0
1654069820000|2022-06-01 07:50:20|40.5|38.5|40.43|38.43|40.5|38.5|40.43|38.43|0
1654069830000|2022-06-01 07:50:30|40.5|38.5|40.37|38.37|40.5|38.5|40.37|38.37|0
1654069840000|2022-06-01 07:50:40|40.43|38.43|40.47|38.47|40.5|38.5|40.37|38.37|0
1654069850000|2022-06-01 07:50:50|40.3|38.3|40.23|38.23|40.3|38.3|40.17|38.17|0
1654069860000|2022-06-01 07:51:00|40.3|38.3|40.3|38.3|40.3|38.3|40.3|38.3|0
1654069870000|2022-06-01 07:51:10|40.33|38.33|40.33|38.33|40.43|38.43|40.33|38.33|0
1654069880000|2022-06-01 07:51:20|40.36|38.36|40.33|38.33|40.36|38.36|40.23|38.23|0
1654069890000|2022-06-01 07:51:30|40.36|38.36|40.36|38.36|40.36|38.36|40.33|38.33|0
1654069900000|2022-06-01 07:51:40|40.27|38.27|40.23|38.23|40.27|38.27|40.23|38.23|0
1654069910000|2022-06-01 07:51:50|40.27|38.27|40.27|38.27|40.27|38.27|40.23|38.23|0
1654069920000|2022-06-01 07:52:00|40.23|38.23|40.3|38.3|40.3|38.3|40.23|38.23|0
1654069930000|2022-06-01 07:52:10|40.36|38.36|40.36|38.36|40.4|38.4|40.3|38.3|0
1654069940000|2022-06-01 07:52:20|40.33|38.33|40.43|38.43|40.43|38.43|40.33|38.33|0
1654069950000|2022-06-01 07:52:30|40.49|38.49|40.49|38.49|40.49|38.49|40.43|38.43|0
1654069960000|2022-06-01 07:52:40|40.43|38.43|40.36|38.36|40.43|38.43|40.36|38.36|0
1654069970000|2022-06-01 07:52:50|40.33|38.33|40.3|38.3|40.36|38.36|40.3|38.3|0
1654069980000|2022-06-01 07:53:00|40.26|38.26|40.43|38.43|40.56|38.56|40.26|38.26|0
1654069990000|2022-06-01 07:53:10|40.49|38.49|40.49|38.49|40.49|38.49|40.49|38.49|0
1654070000000|2022-06-01 07:53:20|40.66|38.66|40.89|38.89|40.89|38.89|40.66|38.66|0
1654070010000|2022-06-01 07:53:30|40.92|38.92|40.92|38.92|40.92|38.92|40.92|38.92|0
1654070020000|2022-06-01 07:53:40|41.02|39.02|41.16|39.16|41.16|39.16|41.02|39.02|0
1654070030000|2022-06-01 07:53:50|41.12|39.12|41.09|39.09|41.12|39.12|41.09|39.09|0
1654070040000|2022-06-01 07:54:00|41.16|39.16|41.22|39.22|41.22|39.22|41.09|39.09|0
1654070050000|2022-06-01 07:54:10|41.29|39.29|41.22|39.22|41.29|39.29|41.22|39.22|0
1654070060000|2022-06-01 07:54:20|41.29|39.29|41.26|39.26|41.29|39.29|41.26|39.26|0
1654070070000|2022-06-01 07:54:30|41.29|39.29|41.29|39.29|41.29|39.29|41.22|39.22|0
1654070080000|2022-06-01 07:54:40|41.09|39.09|41.02|39.02|41.09|39.09|41.02|39.02|0
1654070090000|2022-06-01 07:54:50|41.15|39.15|41.02|39.02|41.15|39.15|41.02|39.02|0
1654070100000|2022-06-01 07:55:00|41.09|39.09|40.92|38.92|41.09|39.09|40.92|38.92|0
1654070110000|2022-06-01 07:55:10|40.69|38.69|40.42|38.42|40.69|38.69|40.42|38.42|0
1654070120000|2022-06-01 07:55:20|40.49|38.49|40.49|38.49|40.49|38.49|40.49|38.49|0
1654070130000|2022-06-01 07:55:30|40.39|38.39|39.96|37.96|40.39|38.39|39.96|37.96|0
1654070140000|2022-06-01 07:55:40|40|38|40.06|38.06|40.06|38.06|40|38|0
1654070150000|2022-06-01 07:55:50|40.03|38.03|40.09|38.09|40.09|38.09|40.03|38.03|0
1654070160000|2022-06-01 07:56:00|40.19|38.19|40.09|38.09|40.19|38.19|40.06|38.06|0
1654070170000|2022-06-01 07:56:10|40.13|38.13|40.36|38.36|40.36|38.36|40.13|38.13|0
1654070180000|2022-06-01 07:56:20|40.49|38.49|40.49|38.49|40.49|38.49|40.49|38.49|0
1654070190000|2022-06-01 07:56:30|40.55|38.55|40.55|38.55|40.62|38.62|40.55|38.55|0
1654070200000|2022-06-01 07:56:40|40.49|38.49|40.36|38.36|40.49|38.49|40.36|38.36|0
1654070210000|2022-06-01 07:56:50|40.32|38.32|40.29|38.29|40.35|38.35|40.29|38.29|0
1654070220000|2022-06-01 07:57:00|40.42|38.42|40.35|38.35|40.42|38.42|40.35|38.35|0
1654070230000|2022-06-01 07:57:10|40.42|38.42|40.55|38.55|40.55|38.55|40.42|38.42|0
1654070240000|2022-06-01 07:57:20|40.62|38.62|40.65|38.65|40.65|38.65|40.62|38.62|0
1654070250000|2022-06-01 07:57:30|40.49|38.49|40.35|38.35|40.49|38.49|40.35|38.35|0
1654070260000|2022-06-01 07:57:40|40.42|38.42|40.49|38.49|40.49|38.49|40.29|38.29|0
1654070270000|2022-06-01 07:57:50|40.52|38.52|40.49|38.49|40.55|38.55|40.49|38.49|0
1654070280000|2022-06-01 07:58:00|40.39|38.39|40.29|38.29|40.42|38.42|40.29|38.29|0
1654070290000|2022-06-01 07:58:10|40.42|38.42|40.48|38.48|40.48|38.48|40.42|38.42|0
1654070300000|2022-06-01 07:58:20|40.55|38.55|40.48|38.48|40.55|38.55|40.48|38.48|0
1654070310000|2022-06-01 07:58:30|40.52|38.52|40.55|38.55|40.55|38.55|40.48|38.48|0
1654070320000|2022-06-01 07:58:40|40.62|38.62|40.62|38.62|40.62|38.62|40.55|38.55|0
1654070330000|2022-06-01 07:58:50|40.75|38.75|40.55|38.55|40.75|38.75|40.55|38.55|0
1654070340000|2022-06-01 07:59:00|40.58|38.58|40.62|38.62|40.68|38.68|40.58|38.58|0
1654070350000|2022-06-01 07:59:10|40.68|38.68|40.55|38.55|40.68|38.68|40.55|38.55|0
1654070360000|2022-06-01 07:59:20|40.58|38.58|40.58|38.58|40.61|38.61|40.58|38.58|0
1654070370000|2022-06-01 07:59:30|40.65|38.65|40.61|38.61|40.68|38.68|40.61|38.61|0
1654070380000|2022-06-01 07:59:40|40.55|38.55|40.55|38.55|40.55|38.55|40.55|38.55|0
1654070390000|2022-06-01 07:59:50|40.68|38.68|40.71|38.71|40.71|38.71|40.68|38.68|0
1654070400000|2022-06-01 08:00:00|40.75|38.75|40.55|38.55|40.75|38.75|40.55|38.55|0
1654070410000|2022-06-01 08:00:10|40.61|38.61|40.55|38.55|40.61|38.61|40.55|38.55|0
1654070420000|2022-06-01 08:00:20|40.48|38.48|40.35|38.35|40.48|38.48|40.35|38.35|0
1654070430000|2022-06-01 08:00:30|40.38|38.38|40.41|38.41|40.41|38.41|40.38|38.38|0
1654070440000|2022-06-01 08:00:40|40.48|38.48|40.61|38.61|40.61|38.61|40.48|38.48|0
1654070450000|2022-06-01 08:00:50|40.65|38.65|40.74|38.74|40.74|38.74|40.65|38.65|0
1654070460000|2022-06-01 08:01:00|40.68|38.68|40.58|38.58|40.68|38.68|40.55|38.55|0
1654070470000|2022-06-01 08:01:10|40.55|38.55|40.74|38.74|40.74|38.74|40.55|38.55|0
1654070480000|2022-06-01 08:01:20|40.61|38.61|40.61|38.61|40.68|38.68|40.61|38.61|0
1654070490000|2022-06-01 08:01:30|40.74|38.74|41.11|39.11|41.11|39.11|40.74|38.74|0
1654070500000|2022-06-01 08:01:40|41.08|39.08|41.08|39.08|41.08|39.08|41.08|39.08|0
1654070510000|2022-06-01 08:01:50|41.04|39.04|41.08|39.08|41.08|39.08|41.04|39.04|0
1654070520000|2022-06-01 08:02:00|41.18|39.18|40.94|38.94|41.18|39.18|40.94|38.94|0
1654070530000|2022-06-01 08:02:10|40.74|38.74|40.74|38.74|40.88|38.88|40.74|38.74|0
1654070540000|2022-06-01 08:02:20|40.71|38.71|40.61|38.61|40.71|38.71|40.61|38.61|0
1654070550000|2022-06-01 08:02:30|40.68|38.68|40.64|38.64|40.68|38.68|40.54|38.54|0
1654070560000|2022-06-01 08:02:40|40.61|38.61|40.68|38.68|40.68|38.68|40.61|38.61|0
1654070570000|2022-06-01 08:02:50|40.64|38.64|40.94|38.94|40.94|38.94|40.64|38.64|0
1654070580000|2022-06-01 08:03:00|40.87|38.87|40.87|38.87|40.94|38.94|40.87|38.87|0
1654070590000|2022-06-01 08:03:10|40.91|38.91|40.94|38.94|40.94|38.94|40.91|38.91|0
1654070600000|2022-06-01 08:03:20|40.87|38.87|40.94|38.94|40.94|38.94|40.87|38.87|0
1654070610000|2022-06-01 08:03:30|41.07|39.07|41.24|39.24|41.27|39.27|41.07|39.07|0
1654070620000|2022-06-01 08:03:40|41.07|39.07|40.94|38.94|41.14|39.14|40.94|38.94|0
1654070630000|2022-06-01 08:03:50|40.87|38.87|40.81|38.81|40.94|38.94|40.81|38.81|0
1654070640000|2022-06-01 08:04:00|40.74|38.74|40.81|38.81|40.84|38.84|40.74|38.74|0
1654070650000|2022-06-01 08:04:10|40.74|38.74|40.81|38.81|40.84|38.84|40.74|38.74|0
1654070660000|2022-06-01 08:04:20|40.77|38.77|40.87|38.87|40.87|38.87|40.77|38.77|0
1654070670000|2022-06-01 08:04:30|40.94|38.94|40.94|38.94|41|39|40.94|38.94|0
1654070680000|2022-06-01 08:04:40|40.74|38.74|40.74|38.74|40.74|38.74|40.74|38.74|0
1654070690000|2022-06-01 08:04:50|40.77|38.77|40.94|38.94|40.94|38.94|40.77|38.77|0
1654070700000|2022-06-01 08:05:00|40.91|38.91|40.91|38.91|40.91|38.91|40.91|38.91|0
1654070710000|2022-06-01 08:05:10|40.74|38.74|40.87|38.87|40.87|38.87|40.74|38.74|0
1654070720000|2022-06-01 08:05:20|40.97|38.97|40.94|38.94|40.97|38.97|40.94|38.94|0
1654070730000|2022-06-01 08:05:30|40.9|38.9|40.74|38.74|40.9|38.9|40.74|38.74|0
1654070740000|2022-06-01 08:05:40|40.8|38.8|40.8|38.8|40.8|38.8|40.77|38.77|0
1654070750000|2022-06-01 08:05:50|40.94|38.94|41.2|39.2|41.31|39.31|40.94|38.94|0
1654070760000|2022-06-01 08:06:00|41|39|41.81|39.81|41.81|39.81|41|39|0
1654070770000|2022-06-01 08:06:10|41.88|39.88|41.84|39.84|42.08|40.08|41.84|39.84|0
1654070780000|2022-06-01 08:06:20|41.81|39.81|42.08|40.08|42.08|40.08|41.81|39.81|0
1654070790000|2022-06-01 08:06:30|42.05|40.05|42.18|40.18|42.25|40.25|42.05|40.05|0
1654070800000|2022-06-01 08:06:40|42.22|40.22|42.08|40.08|42.22|40.22|42.08|40.08|0
1654070810000|2022-06-01 08:06:50|42.22|40.22|42.59|40.59|42.59|40.59|42.22|40.22|0
1654070820000|2022-06-01 08:07:00|42.49|40.49|42.42|40.42|42.49|40.49|42.42|40.42|0
1654070830000|2022-06-01 08:07:10|42.49|40.49|42.69|40.69|42.69|40.69|42.42|40.42|0
1654070840000|2022-06-01 08:07:20|42.83|40.83|42.83|40.83|42.9|40.9|42.83|40.83|0
1654070850000|2022-06-01 08:07:30|42.8|40.8|42.9|40.9|43.04|41.04|42.8|40.8|0
1654070860000|2022-06-01 08:07:40|42.83|40.83|42.76|40.76|42.9|40.9|42.76|40.76|0
1654070870000|2022-06-01 08:07:50|42.97|40.97|43.04|41.04|43.11|41.11|42.97|40.97|0
1654070880000|2022-06-01 08:08:00|43.01|41.01|43.11|41.11|43.11|41.11|43.01|41.01|0
1654070890000|2022-06-01 08:08:10|43.32|41.32|43.6|41.6|43.6|41.6|43.32|41.32|0
1654070900000|2022-06-01 08:08:20|43.42|41.42|43.46|41.46|43.46|41.46|43.32|41.32|0
1654070910000|2022-06-01 08:08:30|43.39|41.39|43.56|41.56|43.6|41.6|43.32|41.32|0
1654070920000|2022-06-01 08:08:40|43.53|41.53|43.81|41.81|43.81|41.81|43.49|41.49|0
1654070930000|2022-06-01 08:08:50|43.56|41.56|43.73|41.73|43.74|41.74|43.56|41.56|0
1654070940000|2022-06-01 08:09:00|43.63|41.63|43.73|41.73|43.73|41.73|43.63|41.63|0
1654070950000|2022-06-01 08:09:10|43.8|41.8|43.8|41.8|43.8|41.8|43.77|41.77|0
1654070960000|2022-06-01 08:09:20|43.59|41.59|43.59|41.59|43.66|41.66|43.59|41.59|0
1654070970000|2022-06-01 08:09:30|43.52|41.52|43.11|41.11|43.52|41.52|43.11|41.11|0
1654070980000|2022-06-01 08:09:40|43.04|41.04|42.9|40.9|43.04|41.04|42.9|40.9|0
1654070990000|2022-06-01 08:09:50|42.73|40.73|42.62|40.62|42.73|40.73|42.62|40.62|0
1654071000000|2022-06-01 08:10:00|42.73|40.73|42.83|40.83|42.83|40.83|42.73|40.73|0
1654071010000|2022-06-01 08:10:10|42.9|40.9|43.14|41.14|43.14|41.14|42.83|40.83|0
1654071020000|2022-06-01 08:10:20|43.31|41.31|43.03|41.03|43.31|41.31|43.03|41.03|0
1654071030000|2022-06-01 08:10:30|43.1|41.1|42.97|40.97|43.14|41.14|42.97|40.97|0
1654071040000|2022-06-01 08:10:40|43.03|41.03|43|41|43.03|41.03|42.97|40.97|0
1654071050000|2022-06-01 08:10:50|42.97|40.97|42.83|40.83|43.1|41.1|42.83|40.83|0
1654071060000|2022-06-01 08:11:00|42.9|40.9|42.83|40.83|42.9|40.9|42.76|40.76|0
1654071070000|2022-06-01 08:11:10|42.93|40.93|43.24|41.24|43.24|41.24|42.93|40.93|0
1654071080000|2022-06-01 08:11:20|43.21|41.21|43.28|41.28|43.38|41.38|43.17|41.17|0
1654071090000|2022-06-01 08:11:30|43.24|41.24|43.24|41.24|43.28|41.28|43.24|41.24|0
1654071100000|2022-06-01 08:11:40|43.31|41.31|43.24|41.24|43.31|41.31|43.24|41.24|0
1654071110000|2022-06-01 08:11:50|43.35|41.35|43.52|41.52|43.52|41.52|43.35|41.35|0
1654071120000|2022-06-01 08:12:00|43.45|41.45|43.45|41.45|43.49|41.49|43.45|41.45|0
1654071130000|2022-06-01 08:12:10|43.59|41.59|43.77|41.77|43.77|41.77|43.59|41.59|0
1654071140000|2022-06-01 08:12:20|43.73|41.73|43.94|41.94|43.94|41.94|43.73|41.73|0
1654071150000|2022-06-01 08:12:30|43.8|41.8|43.52|41.52|43.8|41.8|43.52|41.52|0
1654071160000|2022-06-01 08:12:40|43.31|41.31|43.24|41.24|43.31|41.31|43.24|41.24|0
1654071170000|2022-06-01 08:12:50|43.21|41.21|43.1|41.1|43.24|41.24|43.1|41.1|0
1654071180000|2022-06-01 08:13:00|43.31|41.31|43.52|41.52|43.52|41.52|43.31|41.31|0
1654071190000|2022-06-01 08:13:10|43.55|41.55|43.38|41.38|43.55|41.55|43.38|41.38|0
1654071200000|2022-06-01 08:13:20|43.45|41.45|43.59|41.59|43.59|41.59|43.45|41.45|0
1654071210000|2022-06-01 08:13:30|43.45|41.45|43.59|41.59|43.59|41.59|43.38|41.38|0
1654071220000|2022-06-01 08:13:40|43.55|41.55|43.73|41.73|43.73|41.73|43.55|41.55|0
1654071230000|2022-06-01 08:13:50|43.69|41.69|43.52|41.52|43.69|41.69|43.52|41.52|0
1654071240000|2022-06-01 08:14:00|43.59|41.59|43.38|41.38|43.59|41.59|43.38|41.38|0
1654071250000|2022-06-01 08:14:10|43.45|41.45|43.55|41.55|43.59|41.59|43.45|41.45|0
1654071260000|2022-06-01 08:14:20|43.52|41.52|43.52|41.52|43.52|41.52|43.48|41.48|0
1654071270000|2022-06-01 08:14:30|43.8|41.8|43.8|41.8|43.8|41.8|43.8|41.8|0
1654071280000|2022-06-01 08:14:40|43.94|41.94|44.43|42.43|44.43|42.43|43.94|41.94|0
1654071300000|2022-06-01 08:15:00|44.4|42.4|44.04|42.04|44.4|42.4|44.04|42.04|0
1654071310000|2022-06-01 08:15:10|43.94|41.94|43.93|41.93|44.08|42.08|43.93|41.93|0
1654071320000|2022-06-01 08:15:20|44.04|42.04|44.04|42.04|44.08|42.08|44.04|42.04|0
1654071330000|2022-06-01 08:15:30|44.08|42.08|43.79|41.79|44.08|42.08|43.79|41.79|0
1654071340000|2022-06-01 08:15:40|43.83|41.83|44.15|42.15|44.15|42.15|43.83|41.83|0
1654071350000|2022-06-01 08:15:50|44.08|42.08|44.07|42.07|44.08|42.08|44.07|42.07|0
1654071360000|2022-06-01 08:16:00|44|42|43.83|41.83|44|42|43.83|41.83|0
1654071370000|2022-06-01 08:16:10|43.86|41.86|43.86|41.86|43.86|41.86|43.79|41.79|0
1654071380000|2022-06-01 08:16:20|43.72|41.72|43.65|41.65|43.79|41.79|43.65|41.65|0
1654071390000|2022-06-01 08:16:30|43.62|41.62|43.72|41.72|43.72|41.72|43.58|41.58|0
1654071400000|2022-06-01 08:16:40|43.69|41.69|43.72|41.72|43.72|41.72|43.58|41.58|0
1654071410000|2022-06-01 08:16:50|43.79|41.79|44|42|44.07|42.07|43.79|41.79|0
1654071420000|2022-06-01 08:17:00|43.97|41.97|44|42|44|42|43.93|41.93|0
1654071430000|2022-06-01 08:17:10|44.04|42.04|44|42|44.14|42.14|44|42|0
1654071440000|2022-06-01 08:17:20|44.04|42.04|43.86|41.86|44.07|42.07|43.86|41.86|0
1654071450000|2022-06-01 08:17:30|43.93|41.93|44|42|44|42|43.93|41.93|0
1654071460000|2022-06-01 08:17:40|43.9|41.9|43.93|41.93|43.93|41.93|43.86|41.86|0
1654071470000|2022-06-01 08:17:50|43.83|41.83|43.72|41.72|43.83|41.83|43.72|41.72|0
1654071480000|2022-06-01 08:18:00|43.86|41.86|43.65|41.65|43.86|41.86|43.65|41.65|0
1654071490000|2022-06-01 08:18:10|43.58|41.58|43.79|41.79|43.79|41.79|43.58|41.58|0
1654071500000|2022-06-01 08:18:20|43.76|41.76|43.72|41.72|43.79|41.79|43.72|41.72|0
1654071510000|2022-06-01 08:18:30|43.83|41.83|43.79|41.79|43.83|41.83|43.79|41.79|0
1654071520000|2022-06-01 08:18:40|43.72|41.72|43.72|41.72|43.79|41.79|43.72|41.72|0
1654071530000|2022-06-01 08:18:50|43.68|41.68|44|42|44|42|43.68|41.68|0
1654071540000|2022-06-01 08:19:00|43.97|41.97|43.86|41.86|43.97|41.97|43.86|41.86|0
1654071550000|2022-06-01 08:19:10|43.79|41.79|43.72|41.72|43.79|41.79|43.72|41.72|0
1654071560000|2022-06-01 08:19:20|43.65|41.65|43.89|41.89|43.89|41.89|43.65|41.65|0
1654071570000|2022-06-01 08:19:30|43.86|41.86|43.86|41.86|43.86|41.86|43.82|41.82|0
1654071580000|2022-06-01 08:19:40|43.93|41.93|44|42|44|42|43.93|41.93|0
1654071590000|2022-06-01 08:19:50|44.07|42.07|44.07|42.07|44.07|42.07|44.07|42.07|0
1654071600000|2022-06-01 08:20:00|44|42|43.82|41.82|44|42|43.82|41.82|0
1654071610000|2022-06-01 08:20:10|43.86|41.86|44.07|42.07|44.07|42.07|43.86|41.86|0
1654071620000|2022-06-01 08:20:20|44|42|44.14|42.14|44.14|42.14|44|42|0
1654071630000|2022-06-01 08:20:30|44.28|42.28|44.28|42.28|44.28|42.28|44.28|42.28|0
1654071640000|2022-06-01 08:20:40|44.42|42.42|44.46|42.46|44.46|42.46|44.42|42.42|0
1654071650000|2022-06-01 08:20:50|44.42|42.42|44.63|42.63|44.63|42.63|44.42|42.42|0
1654071660000|2022-06-01 08:21:00|44.56|42.56|44.49|42.49|44.56|42.56|44.49|42.49|0
1654071670000|2022-06-01 08:21:10|44.42|42.42|44.07|42.07|44.49|42.49|44.07|42.07|0
1654071680000|2022-06-01 08:21:20|43.92|41.92|43.78|41.78|43.92|41.92|43.78|41.78|0
1654071690000|2022-06-01 08:21:30|43.71|41.71|43.92|41.92|43.92|41.92|43.71|41.71|0
1654071700000|2022-06-01 08:21:40|44.1|42.1|43.78|41.78|44.1|42.1|43.78|41.78|0
1654071710000|2022-06-01 08:21:50|43.85|41.85|43.85|41.85|43.85|41.85|43.78|41.78|0
1654071720000|2022-06-01 08:22:00|43.92|41.92|43.78|41.78|43.92|41.92|43.78|41.78|0
1654071740000|2022-06-01 08:22:20|43.85|41.85|44.06|42.06|44.06|42.06|43.82|41.82|0
1654071750000|2022-06-01 08:22:30|43.78|41.78|43.85|41.85|43.85|41.85|43.78|41.78|0
1654071760000|2022-06-01 08:22:40|43.89|41.89|43.96|41.96|43.99|41.99|43.89|41.89|0
1654071770000|2022-06-01 08:22:50|43.99|41.99|44.13|42.13|44.13|42.13|43.99|41.99|0
1654071780000|2022-06-01 08:23:00|44.2|42.2|44.24|42.24|44.24|42.24|44.2|42.2|0
1654071790000|2022-06-01 08:23:10|44.2|42.2|44.13|42.13|44.2|42.2|44.13|42.13|0
1654071800000|2022-06-01 08:23:20|44.06|42.06|43.99|41.99|44.06|42.06|43.92|41.92|0
1654071810000|2022-06-01 08:23:30|43.96|41.96|44.13|42.13|44.2|42.2|43.96|41.96|0
1654071820000|2022-06-01 08:23:40|44.2|42.2|44.2|42.2|44.2|42.2|44.13|42.13|0
1654071840000|2022-06-01 08:24:00|44.06|42.06|44.13|42.13|44.13|42.13|44.06|42.06|0
1654071850000|2022-06-01 08:24:10|44.06|42.06|44.06|42.06|44.06|42.06|44.06|42.06|0
1654071860000|2022-06-01 08:24:20|44.2|42.2|44.2|42.2|44.2|42.2|44.2|42.2|0
1654071870000|2022-06-01 08:24:30|44.06|42.06|43.99|41.99|44.06|42.06|43.99|41.99|0
1654071880000|2022-06-01 08:24:40|43.71|41.71|43.43|41.43|43.71|41.71|43.43|41.43|0
1654071890000|2022-06-01 08:24:50|43.5|41.5|43.36|41.36|43.5|41.5|43.36|41.36|0
1654071900000|2022-06-01 08:25:00|43.29|41.29|43.36|41.36|43.36|41.36|43.29|41.29|0
1654071910000|2022-06-01 08:25:10|43.22|41.22|43.36|41.36|43.36|41.36|43.22|41.22|0
1654071920000|2022-06-01 08:25:20|43.32|41.32|43.29|41.29|43.32|41.32|43.29|41.29|0
1654071930000|2022-06-01 08:25:30|43.15|41.15|43.29|41.29|43.29|41.29|43.11|41.11|0
1654071940000|2022-06-01 08:25:40|43.22|41.22|43.36|41.36|43.36|41.36|43.22|41.22|0
1654071950000|2022-06-01 08:25:50|43.32|41.32|43.32|41.32|43.32|41.32|43.29|41.29|0
1654071960000|2022-06-01 08:26:00|43.29|41.29|43.29|41.29|43.36|41.36|43.29|41.29|0
1654071970000|2022-06-01 08:26:10|43.22|41.22|43.22|41.22|43.25|41.25|43.22|41.22|0
1654071980000|2022-06-01 08:26:20|43.15|41.15|43.22|41.22|43.22|41.22|43.15|41.15|0
1654071990000|2022-06-01 08:26:30|43.18|41.18|43.29|41.29|43.29|41.29|43.18|41.18|0
1654072000000|2022-06-01 08:26:40|43.25|41.25|43.22|41.22|43.32|41.32|43.22|41.22|0
1654072010000|2022-06-01 08:26:50|43.18|41.18|43.28|41.28|43.28|41.28|43.15|41.15|0
1654072020000|2022-06-01 08:27:00|43.42|41.42|43.49|41.49|43.49|41.49|43.42|41.42|0
1654072030000|2022-06-01 08:27:10|43.6|41.6|43.6|41.6|43.6|41.6|43.6|41.6|0
1654072040000|2022-06-01 08:27:20|43.63|41.63|43.42|41.42|43.63|41.63|43.42|41.42|0
1654072050000|2022-06-01 08:27:30|43.49|41.49|43.35|41.35|43.49|41.49|43.35|41.35|0
1654072060000|2022-06-01 08:27:40|43.39|41.39|43.35|41.35|43.39|41.39|43.35|41.35|0
1654072070000|2022-06-01 08:27:50|43.42|41.42|43.49|41.49|43.49|41.49|43.42|41.42|0
1654072080000|2022-06-01 08:28:00|43.42|41.42|43.35|41.35|43.42|41.42|43.28|41.28|0
1654072090000|2022-06-01 08:28:10|43.28|41.28|43.21|41.21|43.28|41.28|43.21|41.21|0
1654072100000|2022-06-01 08:28:20|43.28|41.28|43.28|41.28|43.28|41.28|43.28|41.28|0
1654072110000|2022-06-01 08:28:30|43.32|41.32|43.21|41.21|43.32|41.32|43.21|41.21|0
1654072120000|2022-06-01 08:28:40|43.25|41.25|43.14|41.14|43.25|41.25|43.14|41.14|0
1654072130000|2022-06-01 08:28:50|43|41|43|41|43|41|43|41|0
1654072140000|2022-06-01 08:29:00|42.97|40.97|42.86|40.86|42.97|40.97|42.86|40.86|0
1654072150000|2022-06-01 08:29:10|42.93|40.93|42.86|40.86|42.93|40.93|42.86|40.86|0
1654072160000|2022-06-01 08:29:20|42.93|40.93|42.97|40.97|42.97|40.97|42.9|40.9|0
1654072170000|2022-06-01 08:29:30|42.93|40.93|42.93|40.93|42.93|40.93|42.93|40.93|0
1654072180000|2022-06-01 08:29:40|43|41|42.9|40.9|43|41|42.9|40.9|0
1654072190000|2022-06-01 08:29:50|42.93|40.93|43|41|43.07|41.07|42.93|40.93|0
1654072200000|2022-06-01 08:30:00|42.93|40.93|42.86|40.86|42.93|40.93|42.86|40.86|0
1654072210000|2022-06-01 08:30:10|42.79|40.79|42.76|40.76|42.79|40.79|42.72|40.72|0
1654072220000|2022-06-01 08:30:20|42.66|40.66|42.76|40.76|42.76|40.76|42.66|40.66|0
1654072230000|2022-06-01 08:30:30|42.72|40.72|42.72|40.72|42.79|40.79|42.72|40.72|0
1654072240000|2022-06-01 08:30:40|42.66|40.66|42.72|40.72|42.72|40.72|42.66|40.66|0
1654072250000|2022-06-01 08:30:50|42.65|40.65|42.65|40.65|42.65|40.65|42.65|40.65|0
1654072260000|2022-06-01 08:31:00|42.69|40.69|42.79|40.79|42.79|40.79|42.69|40.69|0
1654072270000|2022-06-01 08:31:10|42.59|40.59|42.65|40.65|42.65|40.65|42.59|40.59|0
1654072280000|2022-06-01 08:31:20|42.62|40.62|42.72|40.72|42.72|40.72|42.62|40.62|0
1654072290000|2022-06-01 08:31:30|42.65|40.65|42.65|40.65|42.65|40.65|42.58|40.58|0
1654072300000|2022-06-01 08:31:40|42.58|40.58|42.52|40.52|42.58|40.58|42.52|40.52|0
1654072310000|2022-06-01 08:31:50|42.55|40.55|42.38|40.38|42.55|40.55|42.38|40.38|0
1654072320000|2022-06-01 08:32:00|42.45|40.45|42.38|40.38|42.45|40.45|42.38|40.38|0
1654072330000|2022-06-01 08:32:10|42.24|40.24|42.24|40.24|42.24|40.24|42.17|40.17|0
1654072340000|2022-06-01 08:32:20|42.1|40.1|42.17|40.17|42.17|40.17|42.1|40.1|0
1654072350000|2022-06-01 08:32:30|42.14|40.14|42.24|40.24|42.24|40.24|42.14|40.14|0
1654072360000|2022-06-01 08:32:40|42.1|40.1|42.14|40.14|42.14|40.14|42.1|40.1|0
1654072370000|2022-06-01 08:32:50|42.1|40.1|42.1|40.1|42.1|40.1|42.07|40.07|0
1654072380000|2022-06-01 08:33:00|42.17|40.17|42.07|40.07|42.17|40.17|42.07|40.07|0
1654072390000|2022-06-01 08:33:10|42.1|40.1|42.44|40.44|42.44|40.44|42.1|40.1|0
1654072400000|2022-06-01 08:33:20|42.48|40.48|42.38|40.38|42.48|40.48|42.38|40.38|0
1654072410000|2022-06-01 08:33:30|42.24|40.24|42.24|40.24|42.27|40.27|42.24|40.24|0
1654072420000|2022-06-01 08:33:40|42.27|40.27|42.27|40.27|42.31|40.31|42.24|40.24|0
1654072430000|2022-06-01 08:33:50|42.24|40.24|42.24|40.24|42.27|40.27|42.24|40.24|0
1654072440000|2022-06-01 08:34:00|42.17|40.17|42.24|40.24|42.24|40.24|42.17|40.17|0
1654072450000|2022-06-01 08:34:10|42.17|40.17|42.37|40.37|42.37|40.37|42.17|40.17|0
1654072460000|2022-06-01 08:34:20|42.44|40.44|42.44|40.44|42.44|40.44|42.41|40.41|0
1654072470000|2022-06-01 08:34:30|42.51|40.51|42.55|40.55|42.55|40.55|42.51|40.51|0
1654072480000|2022-06-01 08:34:40|42.44|40.44|42.37|40.37|42.44|40.44|42.34|40.34|0
1654072490000|2022-06-01 08:34:50|42.41|40.41|42.65|40.65|42.65|40.65|42.41|40.41|0
1654072500000|2022-06-01 08:35:00|42.58|40.58|42.51|40.51|42.61|40.61|42.51|40.51|0
1654072510000|2022-06-01 08:35:10|42.58|40.58|42.44|40.44|42.61|40.61|42.44|40.44|0
1654072520000|2022-06-01 08:35:20|42.41|40.41|42.41|40.41|42.44|40.44|42.41|40.41|0
1654072530000|2022-06-01 08:35:30|42.3|40.3|42.44|40.44|42.44|40.44|42.3|40.3|0
1654072540000|2022-06-01 08:35:40|42.41|40.41|42.27|40.27|42.41|40.41|42.27|40.27|0
1654072550000|2022-06-01 08:35:50|42.23|40.23|42.3|40.3|42.3|40.3|42.23|40.23|0
1654072560000|2022-06-01 08:36:00|42.27|40.27|42.44|40.44|42.44|40.44|42.27|40.27|0
1654072570000|2022-06-01 08:36:10|42.37|40.37|42.27|40.27|42.41|40.41|42.27|40.27|0
1654072580000|2022-06-01 08:36:20|42.3|40.3|42.54|40.54|42.54|40.54|42.3|40.3|0
1654072590000|2022-06-01 08:36:30|42.51|40.51|42.44|40.44|42.51|40.51|42.37|40.37|0
1654072600000|2022-06-01 08:36:40|42.47|40.47|42.37|40.37|42.47|40.47|42.37|40.37|0
1654072620000|2022-06-01 08:37:00|42.2|40.2|42.2|40.2|42.23|40.23|42.2|40.2|0
1654072630000|2022-06-01 08:37:10|42.3|40.3|42.44|40.44|42.44|40.44|42.3|40.3|0
1654072640000|2022-06-01 08:37:20|42.37|40.37|42.3|40.3|42.37|40.37|42.3|40.3|0
1654072650000|2022-06-01 08:37:30|42.34|40.34|42.3|40.3|42.37|40.37|42.3|40.3|0
1654072660000|2022-06-01 08:37:40|42.44|40.44|42.44|40.44|42.44|40.44|42.4|40.4|0
1654072670000|2022-06-01 08:37:50|42.37|40.37|42.37|40.37|42.37|40.37|42.37|40.37|0
1654072680000|2022-06-01 08:38:00|42.44|40.44|42.57|40.57|42.57|40.57|42.44|40.44|0
1654072690000|2022-06-01 08:38:10|42.78|40.78|42.85|40.85|42.85|40.85|42.78|40.78|0
1654072700000|2022-06-01 08:38:20|42.88|40.88|42.99|40.99|42.99|40.99|42.88|40.88|0
1654072710000|2022-06-01 08:38:30|43.13|41.13|43.06|41.06|43.13|41.13|43.06|41.06|0
1654072720000|2022-06-01 08:38:40|43.13|41.13|43.13|41.13|43.13|41.13|43.13|41.13|0
1654072730000|2022-06-01 08:38:50|43.06|41.06|43.12|41.12|43.12|41.12|43.06|41.06|0
1654072740000|2022-06-01 08:39:00|43.09|41.09|43.09|41.09|43.09|41.09|42.99|40.99|0
1654072750000|2022-06-01 08:39:10|43.16|41.16|43.19|41.19|43.26|41.26|43.16|41.16|0
1654072760000|2022-06-01 08:39:20|43.23|41.23|43.26|41.26|43.26|41.26|43.23|41.23|0
1654072770000|2022-06-01 08:39:30|43.4|41.4|43.33|41.33|43.4|41.4|43.33|41.33|0
1654072780000|2022-06-01 08:39:40|43.26|41.26|43.33|41.33|43.33|41.33|43.26|41.26|0
1654072790000|2022-06-01 08:39:50|43.26|41.26|43.09|41.09|43.26|41.26|42.98|40.98|0
1654072800000|2022-06-01 08:40:00|42.92|40.92|42.91|40.91|42.92|40.92|42.91|40.91|0
1654072810000|2022-06-01 08:40:10|42.81|40.81|42.64|40.64|42.81|40.81|42.57|40.57|0
1654072820000|2022-06-01 08:40:20|42.67|40.67|42.64|40.64|42.67|40.67|42.64|40.64|0
1654072830000|2022-06-01 08:40:30|42.88|40.88|43.23|41.23|43.23|41.23|42.88|40.88|0
1654072840000|2022-06-01 08:40:40|43.3|41.3|43.33|41.33|43.33|41.33|43.26|41.26|0
1654072850000|2022-06-01 08:40:50|43.26|41.26|43.23|41.23|43.3|41.3|43.23|41.23|0
1654072860000|2022-06-01 08:41:00|43.05|41.05|43.19|41.19|43.19|41.19|43.05|41.05|0
1654072870000|2022-06-01 08:41:10|43.3|41.3|43.47|41.47|43.47|41.47|43.3|41.3|0
1654072880000|2022-06-01 08:41:20|43.44|41.44|43.33|41.33|43.44|41.44|43.33|41.33|0
1654072890000|2022-06-01 08:41:30|43.26|41.26|43.33|41.33|43.37|41.37|43.26|41.26|0
1654072900000|2022-06-01 08:41:40|43.47|41.47|43.54|41.54|43.57|41.57|43.47|41.47|0
1654072910000|2022-06-01 08:41:50|43.57|41.57|43.64|41.64|43.64|41.64|43.57|41.57|0
1654072920000|2022-06-01 08:42:00|43.61|41.61|43.47|41.47|43.68|41.68|43.47|41.47|0
1654072930000|2022-06-01 08:42:10|43.4|41.4|43.33|41.33|43.4|41.4|43.33|41.33|0
1654072940000|2022-06-01 08:42:20|43.36|41.36|43.47|41.47|43.47|41.47|43.33|41.33|0
1654072950000|2022-06-01 08:42:30|43.4|41.4|43.4|41.4|43.4|41.4|43.4|41.4|0
1654072960000|2022-06-01 08:42:40|43.36|41.36|43.19|41.19|43.36|41.36|43.19|41.19|0
1654072970000|2022-06-01 08:42:50|43.12|41.12|43.08|41.08|43.12|41.12|43.08|41.08|0
1654072980000|2022-06-01 08:43:00|43.05|41.05|43.05|41.05|43.08|41.08|43.05|41.05|0
1654072990000|2022-06-01 08:43:10|43.08|41.08|43.01|41.01|43.08|41.08|43.01|41.01|0
1654073000000|2022-06-01 08:43:20|42.91|40.91|42.95|40.95|42.98|40.98|42.91|40.91|0
1654073010000|2022-06-01 08:43:30|42.91|40.91|42.91|40.91|42.91|40.91|42.91|40.91|0
1654073020000|2022-06-01 08:43:40|42.94|40.94|42.91|40.91|42.98|40.98|42.91|40.91|0
1654073030000|2022-06-01 08:43:50|42.77|40.77|43.05|41.05|43.05|41.05|42.77|40.77|0
1654073040000|2022-06-01 08:44:00|42.94|40.94|43.12|41.12|43.12|41.12|42.94|40.94|0
1654073050000|2022-06-01 08:44:10|43.15|41.15|43.15|41.15|43.25|41.25|43.15|41.15|0
1654073060000|2022-06-01 08:44:20|43.19|41.19|43.22|41.22|43.25|41.25|43.19|41.19|0
1654073070000|2022-06-01 08:44:30|43.05|41.05|42.84|40.84|43.05|41.05|42.84|40.84|0
1654073080000|2022-06-01 08:44:40|42.91|40.91|42.98|40.98|43.05|41.05|42.91|40.91|0
1654073090000|2022-06-01 08:44:50|43.01|41.01|42.98|40.98|43.01|41.01|42.98|40.98|0
1654073100000|2022-06-01 08:45:00|42.77|40.77|42.74|40.74|42.8|40.8|42.74|40.74|0
1654073110000|2022-06-01 08:45:10|42.67|40.67|42.46|40.46|42.67|40.67|42.46|40.46|0
1654073120000|2022-06-01 08:45:20|42.36|40.36|42.39|40.39|42.39|40.39|42.36|40.36|0
1654073130000|2022-06-01 08:45:30|42.42|40.42|42.35|40.35|42.46|40.46|42.35|40.35|0
1654073140000|2022-06-01 08:45:40|42.42|40.42|42.56|40.56|42.56|40.56|42.42|40.42|0
1654073150000|2022-06-01 08:45:50|42.63|40.63|42.7|40.7|42.7|40.7|42.56|40.56|0
1654073160000|2022-06-01 08:46:00|42.77|40.77|42.63|40.63|42.77|40.77|42.63|40.63|0
1654073170000|2022-06-01 08:46:10|42.7|40.7|42.6|40.6|42.7|40.7|42.56|40.56|0
1654073180000|2022-06-01 08:46:20|42.56|40.56|42.49|40.49|42.56|40.56|42.49|40.49|0
1654073200000|2022-06-01 08:46:40|42.42|40.42|42.42|40.42|42.49|40.49|42.42|40.42|0
1654073210000|2022-06-01 08:46:50|42.46|40.46|42.63|40.63|42.63|40.63|42.42|40.42|0
1654073220000|2022-06-01 08:47:00|42.7|40.7|42.8|40.8|42.8|40.8|42.7|40.7|0
1654073230000|2022-06-01 08:47:10|42.83|40.83|42.9|40.9|42.9|40.9|42.83|40.83|0
1654073240000|2022-06-01 08:47:20|42.83|40.83|42.63|40.63|42.83|40.83|42.63|40.63|0
1654073250000|2022-06-01 08:47:30|42.49|40.49|42.42|40.42|42.49|40.49|42.39|40.39|0
1654073260000|2022-06-01 08:47:40|42.39|40.39|42.42|40.42|42.42|40.42|42.39|40.39|0
1654073270000|2022-06-01 08:47:50|42.39|40.39|42.59|40.59|42.59|40.59|42.39|40.39|0
1654073280000|2022-06-01 08:48:00|42.49|40.49|42.69|40.69|42.69|40.69|42.49|40.49|0
1654073290000|2022-06-01 08:48:10|42.76|40.76|42.62|40.62|42.76|40.76|42.62|40.62|0
1654073300000|2022-06-01 08:48:20|42.69|40.69|42.08|40.08|42.69|40.69|42.08|40.08|0
1654073310000|2022-06-01 08:48:30|42.14|40.14|41.8|39.8|42.14|40.14|41.8|39.8|0
1654073320000|2022-06-01 08:48:40|41.87|39.87|41.8|39.8|41.87|39.87|41.74|39.74|0
1654073330000|2022-06-01 08:48:50|41.77|39.77|41.8|39.8|41.87|39.87|41.77|39.77|0
1654073340000|2022-06-01 08:49:00|41.87|39.87|41.87|39.87|41.87|39.87|41.8|39.8|0
1654073350000|2022-06-01 08:49:10|41.64|39.64|41.64|39.64|41.64|39.64|41.6|39.6|0
1654073360000|2022-06-01 08:49:20|41.6|39.6|41.67|39.67|41.67|39.67|41.57|39.57|0
1654073370000|2022-06-01 08:49:30|41.6|39.6|41.6|39.6|41.6|39.6|41.6|39.6|0
1654073380000|2022-06-01 08:49:40|41.64|39.64|41.67|39.67|41.67|39.67|41.64|39.64|0
1654073390000|2022-06-01 08:49:50|41.63|39.63|41.6|39.6|41.63|39.63|41.6|39.6|0
1654073400000|2022-06-01 08:50:00|41.63|39.63|41.67|39.67|41.67|39.67|41.63|39.63|0
1654073410000|2022-06-01 08:50:10|41.63|39.63|41.73|39.73|41.8|39.8|41.63|39.63|0
1654073420000|2022-06-01 08:50:20|41.77|39.77|41.87|39.87|41.87|39.87|41.77|39.77|0
1654073430000|2022-06-01 08:50:30|41.94|39.94|42.04|40.04|42.04|40.04|41.94|39.94|0
1654073440000|2022-06-01 08:50:40|42|40|41.94|39.94|42|40|41.87|39.87|0
1654073450000|2022-06-01 08:50:50|41.9|39.9|41.73|39.73|41.9|39.9|41.73|39.73|0
1654073460000|2022-06-01 08:51:00|41.87|39.87|41.8|39.8|41.87|39.87|41.8|39.8|0
1654073470000|2022-06-01 08:51:10|41.77|39.77|41.8|39.8|41.8|39.8|41.73|39.73|0
1654073480000|2022-06-01 08:51:20|41.73|39.73|41.77|39.77|41.77|39.77|41.73|39.73|0
1654073490000|2022-06-01 08:51:30|41.8|39.8|41.83|39.83|41.83|39.83|41.73|39.73|0
1654073500000|2022-06-01 08:51:40|41.87|39.87|41.8|39.8|41.87|39.87|41.8|39.8|0
1654073510000|2022-06-01 08:51:50|41.83|39.83|41.66|39.66|41.83|39.83|41.66|39.66|0
1654073520000|2022-06-01 08:52:00|41.63|39.63|41.63|39.63|41.63|39.63|41.63|39.63|0
1654073530000|2022-06-01 08:52:10|41.66|39.66|41.87|39.87|41.87|39.87|41.66|39.66|0
1654073540000|2022-06-01 08:52:20|41.93|39.93|41.97|39.97|41.97|39.97|41.87|39.87|0
1654073550000|2022-06-01 08:52:30|42|40|41.93|39.93|42|40|41.87|39.87|0
1654073560000|2022-06-01 08:52:40|41.87|39.87|41.87|39.87|41.87|39.87|41.87|39.87|0
1654073570000|2022-06-01 08:52:50|42|40|42|40|42.04|40.04|42|40|0
1654073580000|2022-06-01 08:53:00|41.93|39.93|41.93|39.93|41.93|39.93|41.93|39.93|0
1654073590000|2022-06-01 08:53:10|42|40|42|40|42|40|41.93|39.93|0
1654073600000|2022-06-01 08:53:20|41.93|39.93|41.76|39.76|41.93|39.93|41.76|39.76|0
1654073610000|2022-06-01 08:53:30|41.86|39.86|41.86|39.86|41.9|39.9|41.83|39.83|0
1654073620000|2022-06-01 08:53:40|41.9|39.9|41.93|39.93|41.93|39.93|41.9|39.9|0
1654073630000|2022-06-01 08:53:50|41.9|39.9|41.9|39.9|41.9|39.9|41.86|39.86|0
1654073640000|2022-06-01 08:54:00|41.93|39.93|41.93|39.93|41.93|39.93|41.93|39.93|0
1654073650000|2022-06-01 08:54:10|41.86|39.86|41.86|39.86|41.9|39.9|41.86|39.86|0
1654073660000|2022-06-01 08:54:20|41.83|39.83|41.79|39.79|41.83|39.83|41.79|39.79|0
1654073670000|2022-06-01 08:54:30|41.86|39.86|41.93|39.93|41.93|39.93|41.86|39.86|0
1654073680000|2022-06-01 08:54:40|41.9|39.9|41.93|39.93|41.93|39.93|41.9|39.9|0
1654073690000|2022-06-01 08:54:50|41.9|39.9|41.93|39.93|41.93|39.93|41.9|39.9|0
1654073700000|2022-06-01 08:55:00|41.86|39.86|41.86|39.86|41.9|39.9|41.86|39.86|0
1654073710000|2022-06-01 08:55:10|41.93|39.93|41.86|39.86|41.93|39.93|41.86|39.86|0
1654073720000|2022-06-01 08:55:20|41.9|39.9|41.93|39.93|41.93|39.93|41.9|39.9|0
1654073730000|2022-06-01 08:55:30|41.9|39.9|41.86|39.86|41.9|39.9|41.86|39.86|0
1654073740000|2022-06-01 08:55:40|41.93|39.93|41.96|39.96|42|40|41.93|39.93|0
1654073750000|2022-06-01 08:55:50|42|40|41.9|39.9|42|40|41.9|39.9|0
1654073760000|2022-06-01 08:56:00|41.86|39.86|42|40|42|40|41.86|39.86|0
1654073770000|2022-06-01 08:56:10|41.86|39.86|42.03|40.03|42.03|40.03|41.86|39.86|0
1654073780000|2022-06-01 08:56:20|42.2|40.2|42.27|40.27|42.27|40.27|42.2|40.2|0
1654073790000|2022-06-01 08:56:30|42.34|40.34|42.34|40.34|42.34|40.34|42.34|40.34|0
1654073800000|2022-06-01 08:56:40|42.27|40.27|42.34|40.34|42.34|40.34|42.27|40.27|0
1654073810000|2022-06-01 08:56:50|42.4|40.4|42.4|40.4|42.4|40.4|42.4|40.4|0
1654073820000|2022-06-01 08:57:00|42.37|40.37|42.54|40.54|42.54|40.54|42.37|40.37|0
1654073830000|2022-06-01 08:57:10|42.47|40.47|42.4|40.4|42.47|40.47|42.34|40.34|0
1654073840000|2022-06-01 08:57:20|42.33|40.33|42.13|40.13|42.33|40.33|42.06|40.06|0
1654073850000|2022-06-01 08:57:30|42.06|40.06|42.13|40.13|42.13|40.13|42.06|40.06|0
1654073860000|2022-06-01 08:57:40|42.2|40.2|42.13|40.13|42.2|40.2|42.13|40.13|0
1654073870000|2022-06-01 08:57:50|42.16|40.16|42.16|40.16|42.16|40.16|42.16|40.16|0
1654073880000|2022-06-01 08:58:00|42.2|40.2|42.2|40.2|42.23|40.23|42.2|40.2|0
1654073890000|2022-06-01 08:58:10|42.13|40.13|42.26|40.26|42.3|40.3|42.13|40.13|0
1654073900000|2022-06-01 08:58:20|42.3|40.3|42.3|40.3|42.33|40.33|42.3|40.3|0
1654073920000|2022-06-01 08:58:40|42.33|40.33|42.33|40.33|42.33|40.33|42.33|40.33|0
1654073930000|2022-06-01 08:58:50|42.26|40.26|42.26|40.26|42.26|40.26|42.26|40.26|0
1654073940000|2022-06-01 08:59:00|42.33|40.33|42.4|40.4|42.47|40.47|42.33|40.33|0
1654073950000|2022-06-01 08:59:10|42.44|40.44|42.47|40.47|42.47|40.47|42.37|40.37|0
1654073960000|2022-06-01 08:59:20|42.37|40.37|42.4|40.4|42.4|40.4|42.37|40.37|0
1654073970000|2022-06-01 08:59:30|42.44|40.44|42.47|40.47|42.47|40.47|42.44|40.44|0
1654073980000|2022-06-01 08:59:40|42.44|40.44|42.47|40.47|42.47|40.47|42.44|40.44|0
1654073990000|2022-06-01 08:59:50|42.5|40.5|42.64|40.64|42.64|40.64|42.5|40.5|0
1654074000000|2022-06-01 09:00:00|42.4|40.4|42.6|40.6|42.6|40.6|42.4|40.4|0
1654074010000|2022-06-01 09:00:10|42.57|40.57|42.47|40.47|42.57|40.57|42.47|40.47|0
1654074020000|2022-06-01 09:00:20|42.4|40.4|42.12|40.12|42.4|40.4|42.12|40.12|0
1654074030000|2022-06-01 09:00:30|42.09|40.09|42.12|40.12|42.12|40.12|42.09|40.09|0
1654074040000|2022-06-01 09:00:40|42.06|40.06|41.92|39.92|42.06|40.06|41.92|39.92|0
1654074050000|2022-06-01 09:00:50|42.09|40.09|42.02|40.02|42.09|40.09|42.02|40.02|0
1654074060000|2022-06-01 09:01:00|41.99|39.99|41.78|39.78|41.99|39.99|41.78|39.78|0
1654074070000|2022-06-01 09:01:10|41.75|39.75|41.72|39.72|41.75|39.75|41.72|39.72|0
1654074080000|2022-06-01 09:01:20|41.68|39.68|41.78|39.78|41.78|39.78|41.68|39.68|0
1654074090000|2022-06-01 09:01:30|41.72|39.72|41.85|39.85|41.85|39.85|41.72|39.72|0
1654074100000|2022-06-01 09:01:40|41.82|39.82|41.82|39.82|41.82|39.82|41.82|39.82|0
1654074110000|2022-06-01 09:01:50|41.92|39.92|41.71|39.71|41.92|39.92|41.68|39.68|0
1654074120000|2022-06-01 09:02:00|41.75|39.75|41.71|39.71|41.85|39.85|41.71|39.71|0
1654074130000|2022-06-01 09:02:10|41.78|39.78|41.75|39.75|41.78|39.78|41.71|39.71|0
1654074140000|2022-06-01 09:02:20|41.85|39.85|42.02|40.02|42.05|40.05|41.85|39.85|0
1654074150000|2022-06-01 09:02:30|41.98|39.98|42.02|40.02|42.02|40.02|41.98|39.98|0
1654074160000|2022-06-01 09:02:40|41.98|39.98|41.98|39.98|41.98|39.98|41.98|39.98|0
1654074180000|2022-06-01 09:03:00|41.78|39.78|41.98|39.98|41.98|39.98|41.75|39.75|0
1654074190000|2022-06-01 09:03:10|41.92|39.92|41.88|39.88|41.92|39.92|41.85|39.85|0
1654074200000|2022-06-01 09:03:20|41.85|39.85|41.78|39.78|41.85|39.85|41.78|39.78|0
1654074210000|2022-06-01 09:03:30|41.75|39.75|41.64|39.64|41.78|39.78|41.64|39.64|0
1654074220000|2022-06-01 09:03:40|41.88|39.88|41.85|39.85|41.88|39.88|41.85|39.85|0
1654074230000|2022-06-01 09:03:50|41.91|39.91|41.98|39.98|41.98|39.98|41.85|39.85|0
1654074240000|2022-06-01 09:04:00|42.05|40.05|42.05|40.05|42.05|40.05|42.05|40.05|0
1654074250000|2022-06-01 09:04:10|41.98|39.98|42.05|40.05|42.05|40.05|41.98|39.98|0
1654074260000|2022-06-01 09:04:20|42.09|40.09|42.12|40.12|42.12|40.12|42.09|40.09|0
1654074270000|2022-06-01 09:04:30|42.15|40.15|42.12|40.12|42.15|40.15|42.12|40.12|0
1654074280000|2022-06-01 09:04:40|42.25|40.25|42.19|40.19|42.25|40.25|42.19|40.19|0
1654074290000|2022-06-01 09:04:50|42.25|40.25|42.29|40.29|42.29|40.29|42.25|40.25|0
1654074300000|2022-06-01 09:05:00|42.15|40.15|42.18|40.18|42.18|40.18|42.15|40.15|0
1654074310000|2022-06-01 09:05:10|42.22|40.22|42.08|40.08|42.22|40.22|42.08|40.08|0
1654074320000|2022-06-01 09:05:20|42.12|40.12|42.05|40.05|42.12|40.12|42.05|40.05|0
1654074330000|2022-06-01 09:05:30|42.02|40.02|42.12|40.12|42.12|40.12|42.02|40.02|0
1654074340000|2022-06-01 09:05:40|41.98|39.98|41.98|39.98|41.98|39.98|41.98|39.98|0
1654074350000|2022-06-01 09:05:50|41.88|39.88|41.91|39.91|41.91|39.91|41.88|39.88|0
1654074360000|2022-06-01 09:06:00|41.84|39.84|41.91|39.91|41.91|39.91|41.81|39.81|0
1654074370000|2022-06-01 09:06:10|41.84|39.84|41.74|39.74|41.84|39.84|41.74|39.74|0
1654074380000|2022-06-01 09:06:20|41.84|39.84|41.74|39.74|41.88|39.88|41.71|39.71|0
1654074390000|2022-06-01 09:06:30|41.77|39.77|41.71|39.71|41.77|39.77|41.71|39.71|0
1654074400000|2022-06-01 09:06:40|41.77|39.77|41.54|39.54|41.77|39.77|41.5|39.5|0
1654074410000|2022-06-01 09:06:50|41.5|39.5|41.57|39.57|41.57|39.57|41.44|39.44|0
1654074420000|2022-06-01 09:07:00|41.5|39.5|41.37|39.37|41.5|39.5|41.37|39.37|0
1654074430000|2022-06-01 09:07:10|41.4|39.4|41.4|39.4|41.4|39.4|41.37|39.37|0
1654074440000|2022-06-01 09:07:20|41.37|39.37|41.44|39.44|41.47|39.47|41.37|39.37|0
1654074450000|2022-06-01 09:07:30|41.37|39.37|41.5|39.5|41.5|39.5|41.37|39.37|0
1654074460000|2022-06-01 09:07:40|41.57|39.57|41.57|39.57|41.57|39.57|41.57|39.57|0
1654074470000|2022-06-01 09:07:50|41.43|39.43|41.4|39.4|41.43|39.43|41.37|39.37|0
1654074480000|2022-06-01 09:08:00|41.43|39.43|41.23|39.23|41.43|39.43|41.23|39.23|0
1654074490000|2022-06-01 09:08:10|41.17|39.17|41.1|39.1|41.17|39.17|41.1|39.1|0
1654074500000|2022-06-01 09:08:20|41.23|39.23|41.3|39.3|41.3|39.3|41.2|39.2|0
1654074510000|2022-06-01 09:08:30|41.23|39.23|41.3|39.3|41.3|39.3|41.2|39.2|0
1654074520000|2022-06-01 09:08:40|41.27|39.27|41.4|39.4|41.4|39.4|41.27|39.27|0
1654074530000|2022-06-01 09:08:50|41.37|39.37|41.37|39.37|41.37|39.37|41.37|39.37|0
1654074540000|2022-06-01 09:09:00|41.33|39.33|41.57|39.57|41.57|39.57|41.33|39.33|0
1654074550000|2022-06-01 09:09:10|41.53|39.53|41.5|39.5|41.53|39.53|41.5|39.5|0
1654074560000|2022-06-01 09:09:20|41.67|39.67|41.63|39.63|41.67|39.67|41.63|39.63|0
1654074570000|2022-06-01 09:09:30|41.7|39.7|41.7|39.7|41.7|39.7|41.67|39.67|0
1654074580000|2022-06-01 09:09:40|41.57|39.57|41.5|39.5|41.57|39.57|41.47|39.47|0
1654074590000|2022-06-01 09:09:50|41.57|39.57|41.57|39.57|41.57|39.57|41.57|39.57|0
1654074600000|2022-06-01 09:10:00|41.5|39.5|41.57|39.57|41.57|39.57|41.5|39.5|0
1654074610000|2022-06-01 09:10:10|41.53|39.53|41.7|39.7|41.7|39.7|41.53|39.53|0
1654074620000|2022-06-01 09:10:20|41.74|39.74|41.77|39.77|41.77|39.77|41.7|39.7|0
1654074630000|2022-06-01 09:10:30|41.7|39.7|41.7|39.7|41.74|39.74|41.7|39.7|0
1654074640000|2022-06-01 09:10:40|41.6|39.6|41.67|39.67|41.67|39.67|41.6|39.6|0
1654074650000|2022-06-01 09:10:50|41.7|39.7|41.63|39.63|41.7|39.7|41.63|39.63|0
1654074660000|2022-06-01 09:11:00|41.77|39.77|41.77|39.77|41.77|39.77|41.7|39.7|0
1654074670000|2022-06-01 09:11:10|41.67|39.67|41.56|39.56|41.7|39.7|41.56|39.56|0
1654074680000|2022-06-01 09:11:20|41.63|39.63|41.56|39.56|41.63|39.63|41.56|39.56|0
1654074690000|2022-06-01 09:11:30|41.53|39.53|41.56|39.56|41.56|39.56|41.53|39.53|0
1654074700000|2022-06-01 09:11:40|41.67|39.67|41.63|39.63|41.7|39.7|41.63|39.63|0
1654074710000|2022-06-01 09:11:50|41.8|39.8|41.8|39.8|41.8|39.8|41.8|39.8|0
1654074720000|2022-06-01 09:12:00|41.77|39.77|41.7|39.7|41.8|39.8|41.7|39.7|0
1654074730000|2022-06-01 09:12:10|41.66|39.66|41.7|39.7|41.7|39.7|41.66|39.66|0
1654074740000|2022-06-01 09:12:20|41.66|39.66|41.73|39.73|41.73|39.73|41.63|39.63|0
1654074750000|2022-06-01 09:12:30|41.9|39.9|41.76|39.76|41.9|39.9|41.76|39.76|0
1654074760000|2022-06-01 09:12:40|41.7|39.7|41.73|39.73|41.73|39.73|41.7|39.7|0
1654074770000|2022-06-01 09:12:50|41.63|39.63|41.56|39.56|41.63|39.63|41.56|39.56|0
1654074780000|2022-06-01 09:13:00|41.6|39.6|41.63|39.63|41.63|39.63|41.6|39.6|0
1654074790000|2022-06-01 09:13:10|41.56|39.56|41.6|39.6|41.6|39.6|41.56|39.56|0
1654074800000|2022-06-01 09:13:20|41.63|39.63|41.69|39.69|41.7|39.7|41.63|39.63|0
1654074810000|2022-06-01 09:13:30|41.76|39.76|41.76|39.76|41.76|39.76|41.76|39.76|0
1654074820000|2022-06-01 09:13:40|41.69|39.69|41.73|39.73|41.73|39.73|41.69|39.69|0
1654074830000|2022-06-01 09:13:50|41.69|39.69|41.63|39.63|41.69|39.69|41.59|39.59|0
1654074840000|2022-06-01 09:14:00|41.56|39.56|41.56|39.56|41.59|39.59|41.56|39.56|0
1654074850000|2022-06-01 09:14:10|41.66|39.66|41.76|39.76|41.76|39.76|41.66|39.66|0
1654074860000|2022-06-01 09:14:20|41.69|39.69|41.8|39.8|41.8|39.8|41.69|39.69|0
1654074880000|2022-06-01 09:14:40|41.83|39.83|41.63|39.63|41.83|39.83|41.63|39.63|0
1654074890000|2022-06-01 09:14:50|41.62|39.62|41.69|39.69|41.69|39.69|41.62|39.62|0
1654074900000|2022-06-01 09:15:00|41.62|39.62|41.62|39.62|41.69|39.69|41.62|39.62|0
1654074910000|2022-06-01 09:15:10|41.66|39.66|41.66|39.66|41.66|39.66|41.62|39.62|0
1654074920000|2022-06-01 09:15:20|41.69|39.69|41.69|39.69|41.69|39.69|41.69|39.69|0
1654074930000|2022-06-01 09:15:30|41.73|39.73|41.69|39.69|41.73|39.73|41.69|39.69|0
1654074940000|2022-06-01 09:15:40|41.56|39.56|41.49|39.49|41.56|39.56|41.49|39.49|0
1654074950000|2022-06-01 09:15:50|41.56|39.56|41.49|39.49|41.56|39.56|41.49|39.49|0
1654074960000|2022-06-01 09:16:00|41.42|39.42|41.52|39.52|41.52|39.52|41.42|39.42|0
1654074970000|2022-06-01 09:16:10|41.56|39.56|41.42|39.42|41.56|39.56|41.42|39.42|0
1654074980000|2022-06-01 09:16:20|41.49|39.49|41.39|39.39|41.49|39.49|41.39|39.39|0
1654074990000|2022-06-01 09:16:30|41.35|39.35|41.35|39.35|41.35|39.35|41.35|39.35|0
1654075000000|2022-06-01 09:16:40|41.42|39.42|41.42|39.42|41.42|39.42|41.42|39.42|0
1654075010000|2022-06-01 09:16:50|41.28|39.28|41.35|39.35|41.35|39.35|41.28|39.28|0
1654075020000|2022-06-01 09:17:00|41.28|39.28|41.55|39.55|41.55|39.55|41.28|39.28|0
1654075030000|2022-06-01 09:17:10|41.52|39.52|41.59|39.59|41.59|39.59|41.52|39.52|0
1654075040000|2022-06-01 09:17:20|41.55|39.55|41.55|39.55|41.55|39.55|41.52|39.52|0
1654075050000|2022-06-01 09:17:30|41.62|39.62|41.59|39.59|41.62|39.62|41.59|39.59|0
1654075060000|2022-06-01 09:17:40|41.62|39.62|41.32|39.32|41.62|39.62|41.32|39.32|0
1654075070000|2022-06-01 09:17:50|41.35|39.35|41.42|39.42|41.42|39.42|41.35|39.35|0
1654075080000|2022-06-01 09:18:00|41.45|39.45|41.45|39.45|41.45|39.45|41.45|39.45|0
1654075090000|2022-06-01 09:18:10|41.42|39.42|41.48|39.48|41.48|39.48|41.42|39.42|0
1654075100000|2022-06-01 09:18:20|41.55|39.55|41.45|39.45|41.55|39.55|41.45|39.45|0
1654075110000|2022-06-01 09:18:30|41.55|39.55|41.62|39.62|41.62|39.62|41.55|39.55|0
1654075130000|2022-06-01 09:18:50|41.48|39.48|41.48|39.48|41.48|39.48|41.48|39.48|0
1654075140000|2022-06-01 09:19:00|41.55|39.55|41.62|39.62|41.72|39.72|41.55|39.55|0
1654075150000|2022-06-01 09:19:10|41.65|39.65|41.69|39.69|41.69|39.69|41.65|39.65|0
1654075160000|2022-06-01 09:19:20|41.68|39.68|41.68|39.68|41.68|39.68|41.68|39.68|0
1654075170000|2022-06-01 09:19:30|41.62|39.62|41.58|39.58|41.62|39.62|41.55|39.55|0
1654075180000|2022-06-01 09:19:40|41.62|39.62|41.62|39.62|41.62|39.62|41.62|39.62|0
1654075190000|2022-06-01 09:19:50|41.58|39.58|41.62|39.62|41.62|39.62|41.58|39.58|0
1654075200000|2022-06-01 09:20:00|41.58|39.58|41.58|39.58|41.58|39.58|41.55|39.55|0
1654075210000|2022-06-01 09:20:10|41.68|39.68|41.72|39.72|41.75|39.75|41.68|39.68|0
1654075220000|2022-06-01 09:20:20|41.68|39.68|41.75|39.75|41.75|39.75|41.68|39.68|0
1654075230000|2022-06-01 09:20:30|41.82|39.82|41.68|39.68|41.85|39.85|41.68|39.68|0
1654075240000|2022-06-01 09:20:40|41.72|39.72|41.68|39.68|41.72|39.72|41.68|39.68|0
1654075260000|2022-06-01 09:21:00|41.55|39.55|41.55|39.55|41.58|39.58|41.55|39.55|0
1654075270000|2022-06-01 09:21:10|41.34|39.34|41.34|39.34|41.34|39.34|41.34|39.34|0
1654075280000|2022-06-01 09:21:20|41.08|39.08|40.98|38.98|41.08|39.08|40.98|38.98|0
1654075290000|2022-06-01 09:21:30|40.94|38.94|41.01|39.01|41.04|39.04|40.94|38.94|0
1654075300000|2022-06-01 09:21:40|41.08|39.08|41.08|39.08|41.08|39.08|41.01|39.01|0
1654075310000|2022-06-01 09:21:50|41.21|39.21|41.21|39.21|41.21|39.21|41.14|39.14|0
1654075320000|2022-06-01 09:22:00|41.28|39.28|41.14|39.14|41.28|39.28|41.14|39.14|0
1654075330000|2022-06-01 09:22:10|41.21|39.21|41.01|39.01|41.24|39.24|41.01|39.01|0
1654075340000|2022-06-01 09:22:20|41.07|39.07|41.07|39.07|41.07|39.07|41.07|39.07|0
1654075380000|2022-06-01 09:23:00|41.01|39.01|40.74|38.74|41.01|39.01|40.74|38.74|0
1654075390000|2022-06-01 09:23:10|40.54|38.54|40.61|38.61|40.61|38.61|40.54|38.54|0
1654075400000|2022-06-01 09:23:20|40.67|38.67|40.71|38.71|40.71|38.71|40.67|38.67|0
1654075410000|2022-06-01 09:23:30|40.67|38.67|40.74|38.74|40.74|38.74|40.67|38.67|0
1654075420000|2022-06-01 09:23:40|40.77|38.77|40.81|38.81|40.81|38.81|40.74|38.74|0
1654075430000|2022-06-01 09:23:50|40.84|38.84|40.8|38.8|40.84|38.84|40.8|38.8|0
1654075450000|2022-06-01 09:24:10|40.77|38.77|40.8|38.8|40.8|38.8|40.77|38.77|0
1654075460000|2022-06-01 09:24:20|40.91|38.91|40.94|38.94|40.94|38.94|40.91|38.91|0
1654075470000|2022-06-01 09:24:30|40.87|38.87|40.87|38.87|40.87|38.87|40.87|38.87|0
1654075480000|2022-06-01 09:24:40|40.94|38.94|40.94|38.94|40.94|38.94|40.94|38.94|0
1654075490000|2022-06-01 09:24:50|41|39|40.94|38.94|41|39|40.94|38.94|0
1654075500000|2022-06-01 09:25:00|40.97|38.97|41|39|41|39|40.94|38.94|0
1654075520000|2022-06-01 09:25:20|40.94|38.94|40.94|38.94|40.94|38.94|40.94|38.94|0
1654075530000|2022-06-01 09:25:30|40.87|38.87|40.94|38.94|40.94|38.94|40.87|38.87|0
1654075550000|2022-06-01 09:25:50|40.93|38.93|40.93|38.93|40.93|38.93|40.93|38.93|0
1654075560000|2022-06-01 09:26:00|40.87|38.87|40.87|38.87|40.87|38.87|40.87|38.87|0
1654075570000|2022-06-01 09:26:10|40.8|38.8|40.73|38.73|40.8|38.8|40.73|38.73|0
1654075580000|2022-06-01 09:26:20|40.8|38.8|40.67|38.67|40.8|38.8|40.67|38.67|0
1654075590000|2022-06-01 09:26:30|40.73|38.73|40.73|38.73|40.8|38.8|40.73|38.73|0
1654075600000|2022-06-01 09:26:40|40.8|38.8|40.83|38.83|40.83|38.83|40.8|38.8|0
1654075610000|2022-06-01 09:26:50|40.87|38.87|40.73|38.73|40.87|38.87|40.73|38.73|0
1654075620000|2022-06-01 09:27:00|40.67|38.67|40.73|38.73|40.73|38.73|40.67|38.67|0
1654075630000|2022-06-01 09:27:10|40.7|38.7|40.67|38.67|40.73|38.73|40.67|38.67|0
1654075640000|2022-06-01 09:27:20|40.73|38.73|40.67|38.67|40.73|38.73|40.63|38.63|0
1654075650000|2022-06-01 09:27:30|40.7|38.7|40.8|38.8|40.8|38.8|40.67|38.67|0
1654075660000|2022-06-01 09:27:40|40.77|38.77|40.8|38.8|40.8|38.8|40.77|38.77|0
1654075680000|2022-06-01 09:28:00|40.77|38.77|40.8|38.8|40.8|38.8|40.77|38.77|0
1654075690000|2022-06-01 09:28:10|40.77|38.77|40.73|38.73|40.77|38.77|40.73|38.73|0
1654075700000|2022-06-01 09:28:20|40.8|38.8|40.7|38.7|40.8|38.8|40.7|38.7|0
1654075710000|2022-06-01 09:28:30|40.73|38.73|40.77|38.77|40.77|38.77|40.73|38.73|0
1654075720000|2022-06-01 09:28:40|40.73|38.73|40.76|38.76|40.8|38.8|40.73|38.73|0
1654075730000|2022-06-01 09:28:50|40.73|38.73|40.7|38.7|40.73|38.73|40.7|38.7|0
1654075740000|2022-06-01 09:29:00|40.66|38.66|40.66|38.66|40.73|38.73|40.66|38.66|0
1654075750000|2022-06-01 09:29:10|40.53|38.53|40.63|38.63|40.66|38.66|40.53|38.53|0
1654075760000|2022-06-01 09:29:20|40.6|38.6|40.66|38.66|40.66|38.66|40.6|38.6|0
1654075770000|2022-06-01 09:29:30|40.7|38.7|40.73|38.73|40.73|38.73|40.7|38.7|0
1654075780000|2022-06-01 09:29:40|40.7|38.7|40.8|38.8|40.8|38.8|40.7|38.7|0
1654075790000|2022-06-01 09:29:50|40.79|38.79|40.79|38.79|40.79|38.79|40.79|38.79|0
1654075800000|2022-06-01 09:30:00|40.73|38.73|40.76|38.76|40.76|38.76|40.6|38.6|0
1654075810000|2022-06-01 09:30:10|40.79|38.79|40.79|38.79|40.79|38.79|40.79|38.79|0
1654075820000|2022-06-01 09:30:20|40.73|38.73|40.66|38.66|40.76|38.76|40.66|38.66|0
1654075830000|2022-06-01 09:30:30|40.7|38.7|40.73|38.73|40.73|38.73|40.7|38.7|0
1654075840000|2022-06-01 09:30:40|40.79|38.79|40.73|38.73|40.79|38.79|40.73|38.73|0
1654075850000|2022-06-01 09:30:50|40.79|38.79|40.59|38.59|40.79|38.79|40.59|38.59|0
1654075860000|2022-06-01 09:31:00|40.46|38.46|40.59|38.59|40.59|38.59|40.46|38.46|0
1654075870000|2022-06-01 09:31:10|40.63|38.63|40.69|38.69|40.69|38.69|40.63|38.63|0
1654075880000|2022-06-01 09:31:20|40.73|38.73|40.66|38.66|40.73|38.73|40.66|38.66|0
1654075890000|2022-06-01 09:31:30|40.73|38.73|40.66|38.66|40.73|38.73|40.66|38.66|0
1654075900000|2022-06-01 09:31:40|40.73|38.73|40.63|38.63|40.73|38.73|40.63|38.63|0
1654075910000|2022-06-01 09:31:50|40.56|38.56|40.66|38.66|40.66|38.66|40.56|38.56|0
1654075920000|2022-06-01 09:32:00|40.56|38.56|40.56|38.56|40.56|38.56|40.53|38.53|0
1654075930000|2022-06-01 09:32:10|40.53|38.53|40.53|38.53|40.59|38.59|40.53|38.53|0
1654075940000|2022-06-01 09:32:20|40.59|38.59|40.59|38.59|40.66|38.66|40.53|38.53|0
1654075960000|2022-06-01 09:32:40|40.63|38.63|40.59|38.59|40.66|38.66|40.59|38.59|0
1654075970000|2022-06-01 09:32:50|40.63|38.63|40.66|38.66|40.66|38.66|40.63|38.63|0
1654075980000|2022-06-01 09:33:00|40.62|38.62|40.52|38.52|40.62|38.62|40.52|38.52|0
1654075990000|2022-06-01 09:33:10|40.46|38.46|40.52|38.52|40.52|38.52|40.46|38.46|0
1654076000000|2022-06-01 09:33:20|40.49|38.49|40.46|38.46|40.49|38.49|40.46|38.46|0
1654076010000|2022-06-01 09:33:30|40.39|38.39|40.39|38.39|40.39|38.39|40.39|38.39|0
1654076020000|2022-06-01 09:33:40|40.46|38.46|40.46|38.46|40.52|38.52|40.46|38.46|0
1654076030000|2022-06-01 09:33:50|40.52|38.52|40.56|38.56|40.56|38.56|40.52|38.52|0
1654076040000|2022-06-01 09:34:00|40.52|38.52|40.42|38.42|40.52|38.52|40.39|38.39|0
1654076050000|2022-06-01 09:34:10|40.39|38.39|40.32|38.32|40.39|38.39|40.32|38.32|0
1654076060000|2022-06-01 09:34:20|40.36|38.36|40.32|38.32|40.36|38.36|40.32|38.32|0
1654076080000|2022-06-01 09:34:40|40.39|38.39|40.46|38.46|40.52|38.52|40.39|38.39|0
1654076090000|2022-06-01 09:34:50|40.32|38.32|40.32|38.32|40.32|38.32|40.32|38.32|0
1654076100000|2022-06-01 09:35:00|40.29|38.29|40.19|38.19|40.29|38.29|40.19|38.19|0
1654076110000|2022-06-01 09:35:10|40.22|38.22|40.22|38.22|40.22|38.22|40.22|38.22|0
1654076120000|2022-06-01 09:35:20|40.32|38.32|40.32|38.32|40.32|38.32|40.29|38.29|0
1654076130000|2022-06-01 09:35:30|40.36|38.36|40.32|38.32|40.39|38.39|40.32|38.32|0
1654076140000|2022-06-01 09:35:40|40.39|38.39|40.45|38.45|40.45|38.45|40.39|38.39|0
1654076150000|2022-06-01 09:35:50|40.39|38.39|40.39|38.39|40.45|38.45|40.39|38.39|0
1654076160000|2022-06-01 09:36:00|40.45|38.45|40.39|38.39|40.45|38.45|40.39|38.39|0
1654076170000|2022-06-01 09:36:10|40.35|38.35|40.39|38.39|40.39|38.39|40.35|38.35|0
1654076180000|2022-06-01 09:36:20|40.45|38.45|40.45|38.45|40.45|38.45|40.45|38.45|0
1654076190000|2022-06-01 09:36:30|40.52|38.52|40.55|38.55|40.55|38.55|40.52|38.52|0
1654076200000|2022-06-01 09:36:40|40.58|38.58|40.65|38.65|40.72|38.72|40.58|38.58|0
1654076210000|2022-06-01 09:36:50|40.72|38.72|40.72|38.72|40.72|38.72|40.72|38.72|0
1654076220000|2022-06-01 09:37:00|40.65|38.65|40.52|38.52|40.65|38.65|40.52|38.52|0
1654076230000|2022-06-01 09:37:10|40.58|38.58|40.58|38.58|40.58|38.58|40.58|38.58|0
1654076240000|2022-06-01 09:37:20|40.65|38.65|40.65|38.65|40.65|38.65|40.58|38.58|0
1654076250000|2022-06-01 09:37:30|40.52|38.52|40.52|38.52|40.55|38.55|40.45|38.45|0
1654076270000|2022-06-01 09:37:50|40.58|38.58|40.58|38.58|40.58|38.58|40.52|38.52|0
1654076280000|2022-06-01 09:38:00|40.65|38.65|40.71|38.71|40.71|38.71|40.65|38.65|0
1654076290000|2022-06-01 09:38:10|40.68|38.68|40.71|38.71|40.71|38.71|40.68|38.68|0
1654076300000|2022-06-01 09:38:20|40.65|38.65|40.65|38.65|40.65|38.65|40.65|38.65|0
1654076310000|2022-06-01 09:38:30|40.45|38.45|40.45|38.45|40.45|38.45|40.45|38.45|0
1654076320000|2022-06-01 09:38:40|40.42|38.42|40.51|38.51|40.51|38.51|40.42|38.42|0
1654076330000|2022-06-01 09:38:50|40.55|38.55|40.65|38.65|40.65|38.65|40.55|38.55|0
1654076340000|2022-06-01 09:39:00|40.58|38.58|40.58|38.58|40.58|38.58|40.58|38.58|0
1654076350000|2022-06-01 09:39:10|40.65|38.65|40.71|38.71|40.71|38.71|40.65|38.65|0
1654076370000|2022-06-01 09:39:30|40.75|38.75|40.78|38.78|40.85|38.85|40.75|38.75|0
1654076380000|2022-06-01 09:39:40|40.81|38.81|40.81|38.81|40.84|38.84|40.81|38.81|0
1654076390000|2022-06-01 09:39:50|40.78|38.78|40.84|38.84|40.84|38.84|40.78|38.78|0
1654076400000|2022-06-01 09:40:00|40.88|38.88|41.04|39.04|41.04|39.04|40.88|38.88|0
1654076410000|2022-06-01 09:40:10|41.01|39.01|40.98|38.98|41.04|39.04|40.98|38.98|0
1654076420000|2022-06-01 09:40:20|40.91|38.91|40.98|38.98|40.98|38.98|40.91|38.91|0
1654076430000|2022-06-01 09:40:30|41.04|39.04|40.98|38.98|41.04|39.04|40.98|38.98|0
1654076440000|2022-06-01 09:40:40|41.01|39.01|40.98|38.98|41.01|39.01|40.98|38.98|0
1654076460000|2022-06-01 09:41:00|41.11|39.11|41.11|39.11|41.11|39.11|41.11|39.11|0
1654076470000|2022-06-01 09:41:10|41.04|39.04|41.04|39.04|41.04|39.04|41.04|39.04|0
1654076480000|2022-06-01 09:41:20|41.08|39.08|41.11|39.11|41.11|39.11|41.04|39.04|0
1654076490000|2022-06-01 09:41:30|41.04|39.04|41.08|39.08|41.08|39.08|41.04|39.04|0
1654076500000|2022-06-01 09:41:40|41.11|39.11|41.14|39.14|41.14|39.14|41.11|39.11|0
1654076510000|2022-06-01 09:41:50|41.11|39.11|41.11|39.11|41.11|39.11|41.11|39.11|0
1654076530000|2022-06-01 09:42:10|41.04|39.04|41.11|39.11|41.11|39.11|41.04|39.04|0
1654076540000|2022-06-01 09:42:20|41.04|39.04|40.91|38.91|41.08|39.08|40.91|38.91|0
1654076550000|2022-06-01 09:42:30|40.97|38.97|41.11|39.11|41.11|39.11|40.97|38.97|0
1654076560000|2022-06-01 09:42:40|41.07|39.07|41.11|39.11|41.11|39.11|41.07|39.07|0
1654076580000|2022-06-01 09:43:00|41.14|39.14|41.14|39.14|41.14|39.14|41.14|39.14|0
1654076590000|2022-06-01 09:43:10|41.11|39.11|41.11|39.11|41.14|39.14|41.11|39.11|0
1654076600000|2022-06-01 09:43:20|41.14|39.14|41.04|39.04|41.14|39.14|41.04|39.04|0
1654076610000|2022-06-01 09:43:30|41.11|39.11|41.11|39.11|41.17|39.17|41.11|39.11|0
1654076620000|2022-06-01 09:43:40|40.97|38.97|40.9|38.9|40.97|38.97|40.9|38.9|0
1654076630000|2022-06-01 09:43:50|40.84|38.84|40.84|38.84|40.87|38.87|40.84|38.84|0
1654076640000|2022-06-01 09:44:00|40.9|38.9|40.9|38.9|40.9|38.9|40.9|38.9|0
1654076650000|2022-06-01 09:44:10|40.84|38.84|40.97|38.97|40.97|38.97|40.84|38.84|0
1654076660000|2022-06-01 09:44:20|40.9|38.9|40.97|38.97|40.97|38.97|40.9|38.9|0
1654076670000|2022-06-01 09:44:30|41.04|39.04|41.07|39.07|41.07|39.07|41.04|39.04|0
1654076680000|2022-06-01 09:44:40|41|39|40.9|38.9|41|39|40.9|38.9|0
1654076690000|2022-06-01 09:44:50|40.84|38.84|40.84|38.84|40.9|38.9|40.84|38.84|0
1654076700000|2022-06-01 09:45:00|40.9|38.9|40.84|38.84|40.9|38.9|40.84|38.84|0
1654076710000|2022-06-01 09:45:10|40.87|38.87|41.04|39.04|41.04|39.04|40.87|38.87|0
1654076720000|2022-06-01 09:45:20|41.1|39.1|41.2|39.2|41.24|39.24|41.1|39.1|0
1654076730000|2022-06-01 09:45:30|41.17|39.17|41.27|39.27|41.27|39.27|41.17|39.17|0
1654076740000|2022-06-01 09:45:40|41.24|39.24|41.1|39.1|41.24|39.24|41.1|39.1|0
1654076750000|2022-06-01 09:45:50|41.03|39.03|41.1|39.1|41.1|39.1|41.03|39.03|0
1654076760000|2022-06-01 09:46:00|41.07|39.07|41.03|39.03|41.07|39.07|41.03|39.03|0
1654076770000|2022-06-01 09:46:10|41|39|41|39|41|39|40.97|38.97|0
1654076780000|2022-06-01 09:46:20|41.03|39.03|41.03|39.03|41.03|39.03|41|39|0
1654076790000|2022-06-01 09:46:30|40.97|38.97|41.03|39.03|41.03|39.03|40.97|38.97|0
1654076810000|2022-06-01 09:46:50|41.1|39.1|41.07|39.07|41.1|39.1|41.07|39.07|0
1654076820000|2022-06-01 09:47:00|41.1|39.1|41.1|39.1|41.1|39.1|40.97|38.97|0
1654076860000|2022-06-01 09:47:40|41.03|39.03|41.1|39.1|41.1|39.1|41.03|39.03|0
1654076870000|2022-06-01 09:47:50|41.17|39.17|41.17|39.17|41.23|39.23|41.17|39.17|0
1654076880000|2022-06-01 09:48:00|41.27|39.27|41.23|39.23|41.27|39.27|41.16|39.16|0
1654076890000|2022-06-01 09:48:10|41.27|39.27|41.16|39.16|41.27|39.27|41.16|39.16|0
1654076900000|2022-06-01 09:48:20|41.1|39.1|41.1|39.1|41.1|39.1|41.1|39.1|0
1654076910000|2022-06-01 09:48:30|41.16|39.16|41.16|39.16|41.16|39.16|41.16|39.16|0
1654076920000|2022-06-01 09:48:40|41.13|39.13|41.13|39.13|41.16|39.16|41.13|39.13|0
1654076930000|2022-06-01 09:48:50|41.16|39.16|41.23|39.23|41.23|39.23|41.16|39.16|0
1654076940000|2022-06-01 09:49:00|41.16|39.16|41.16|39.16|41.16|39.16|41.16|39.16|0
1654076950000|2022-06-01 09:49:10|41.23|39.23|41.3|39.3|41.3|39.3|41.23|39.23|0
1654076960000|2022-06-01 09:49:20|41.26|39.26|41.3|39.3|41.3|39.3|41.26|39.26|0
1654076970000|2022-06-01 09:49:30|41.43|39.43|41.43|39.43|41.5|39.5|41.43|39.43|0
1654076980000|2022-06-01 09:49:40|41.47|39.47|41.47|39.47|41.47|39.47|41.43|39.43|0
1654076990000|2022-06-01 09:49:50|41.5|39.5|41.43|39.43|41.5|39.5|41.43|39.43|0
1654077000000|2022-06-01 09:50:00|41.47|39.47|41.5|39.5|41.5|39.5|41.47|39.47|0
1654077010000|2022-06-01 09:50:10|41.43|39.43|41.47|39.47|41.47|39.47|41.4|39.4|0
1654077020000|2022-06-01 09:50:20|41.7|39.7|41.84|39.84|41.84|39.84|41.7|39.7|0
1654077030000|2022-06-01 09:50:30|41.7|39.7|41.63|39.63|41.7|39.7|41.63|39.63|0
1654077040000|2022-06-01 09:50:40|41.67|39.67|41.6|39.6|41.67|39.67|41.56|39.56|0
1654077050000|2022-06-01 09:50:50|41.63|39.63|41.56|39.56|41.63|39.63|41.56|39.56|0
1654077060000|2022-06-01 09:51:00|41.6|39.6|41.53|39.53|41.6|39.6|41.5|39.5|0
1654077070000|2022-06-01 09:51:10|41.56|39.56|41.56|39.56|41.56|39.56|41.56|39.56|0
1654077080000|2022-06-01 09:51:20|41.63|39.63|41.67|39.67|41.7|39.7|41.63|39.63|0
1654077090000|2022-06-01 09:51:30|41.7|39.7|41.7|39.7|41.7|39.7|41.7|39.7|0
1654077100000|2022-06-01 09:51:40|41.77|39.77|41.83|39.83|41.83|39.83|41.77|39.77|0
1654077110000|2022-06-01 09:51:50|41.77|39.77|41.77|39.77|41.77|39.77|41.77|39.77|0
1654077120000|2022-06-01 09:52:00|41.8|39.8|41.76|39.76|41.83|39.83|41.76|39.76|0
1654077130000|2022-06-01 09:52:10|41.8|39.8|41.83|39.83|41.83|39.83|41.8|39.8|0
1654077140000|2022-06-01 09:52:20|41.7|39.7|41.7|39.7|41.76|39.76|41.7|39.7|0
1654077150000|2022-06-01 09:52:30|41.76|39.76|41.73|39.73|41.76|39.76|41.73|39.73|0
1654077160000|2022-06-01 09:52:40|41.76|39.76|41.7|39.7|41.76|39.76|41.7|39.7|0
1654077170000|2022-06-01 09:52:50|41.76|39.76|41.8|39.8|41.8|39.8|41.76|39.76|0
1654077180000|2022-06-01 09:53:00|41.76|39.76|41.7|39.7|41.76|39.76|41.63|39.63|0
1654077190000|2022-06-01 09:53:10|41.63|39.63|41.63|39.63|41.63|39.63|41.63|39.63|0
1654077200000|2022-06-01 09:53:20|41.7|39.7|41.63|39.63|41.7|39.7|41.63|39.63|0
1654077210000|2022-06-01 09:53:30|41.49|39.49|41.49|39.49|41.49|39.49|41.49|39.49|0
1654077240000|2022-06-01 09:54:00|41.53|39.53|41.49|39.49|41.53|39.53|41.49|39.49|0
1654077250000|2022-06-01 09:54:10|41.39|39.39|41.36|39.36|41.39|39.39|41.36|39.36|0
1654077260000|2022-06-01 09:54:20|41.42|39.42|41.42|39.42|41.42|39.42|41.42|39.42|0
1654077270000|2022-06-01 09:54:30|41.46|39.46|41.42|39.42|41.49|39.49|41.42|39.42|0
1654077280000|2022-06-01 09:54:40|41.36|39.36|41.29|39.29|41.36|39.36|41.29|39.29|0
1654077290000|2022-06-01 09:54:50|41.22|39.22|41.22|39.22|41.29|39.29|41.15|39.15|0
1654077300000|2022-06-01 09:55:00|41.29|39.29|41.29|39.29|41.29|39.29|41.29|39.29|0
1654077310000|2022-06-01 09:55:10|41.22|39.22|41.29|39.29|41.29|39.29|41.22|39.22|0
1654077320000|2022-06-01 09:55:20|41.35|39.35|41.42|39.42|41.42|39.42|41.35|39.35|0
1654077340000|2022-06-01 09:55:40|41.22|39.22|41.22|39.22|41.22|39.22|41.22|39.22|0
1654077350000|2022-06-01 09:55:50|41.25|39.25|41.29|39.29|41.29|39.29|41.22|39.22|0
1654077360000|2022-06-01 09:56:00|41.32|39.32|41.29|39.29|41.32|39.32|41.29|39.29|0
1654077370000|2022-06-01 09:56:10|41.32|39.32|41.32|39.32|41.35|39.35|41.29|39.29|0
1654077380000|2022-06-01 09:56:20|41.35|39.35|41.29|39.29|41.35|39.35|41.29|39.29|0
1654077390000|2022-06-01 09:56:30|41.28|39.28|41.28|39.28|41.28|39.28|41.22|39.22|0
1654077400000|2022-06-01 09:56:40|41.22|39.22|41.28|39.28|41.28|39.28|41.22|39.22|0
1654077410000|2022-06-01 09:56:50|41.25|39.25|41.32|39.32|41.32|39.32|41.25|39.25|0
1654077420000|2022-06-01 09:57:00|41.42|39.42|41.42|39.42|41.42|39.42|41.42|39.42|0
1654077430000|2022-06-01 09:57:10|41.28|39.28|41.32|39.32|41.35|39.35|41.28|39.28|0
1654077440000|2022-06-01 09:57:20|41.35|39.35|41.32|39.32|41.35|39.35|41.32|39.32|0
1654077450000|2022-06-01 09:57:30|41.28|39.28|41.28|39.28|41.28|39.28|41.28|39.28|0
1654077460000|2022-06-01 09:57:40|41.32|39.32|41.42|39.42|41.42|39.42|41.32|39.32|0
1654077470000|2022-06-01 09:57:50|41.45|39.45|41.42|39.42|41.45|39.45|41.42|39.42|0
1654077480000|2022-06-01 09:58:00|41.45|39.45|41.48|39.48|41.48|39.48|41.42|39.42|0
1654077490000|2022-06-01 09:58:10|41.62|39.62|41.55|39.55|41.62|39.62|41.55|39.55|0
1654077500000|2022-06-01 09:58:20|41.62|39.62|41.62|39.62|41.62|39.62|41.55|39.55|0
1654077510000|2022-06-01 09:58:30|41.48|39.48|41.48|39.48|41.48|39.48|41.48|39.48|0
1654077520000|2022-06-01 09:58:40|41.52|39.52|41.48|39.48|41.52|39.52|41.48|39.48|0
1654077530000|2022-06-01 09:58:50|41.42|39.42|41.42|39.42|41.48|39.48|41.42|39.42|0
1654077540000|2022-06-01 09:59:00|41.45|39.45|41.45|39.45|41.45|39.45|41.45|39.45|0
1654077550000|2022-06-01 09:59:10|41.55|39.55|41.58|39.58|41.62|39.62|41.55|39.55|0
1654077560000|2022-06-01 09:59:20|41.62|39.62|41.62|39.62|41.62|39.62|41.62|39.62|0
1654077570000|2022-06-01 09:59:30|41.55|39.55|41.62|39.62|41.62|39.62|41.55|39.55|0
1654077580000|2022-06-01 09:59:40|41.89|39.89|41.89|39.89|41.89|39.89|41.89|39.89|0
1654077590000|2022-06-01 09:59:50|41.85|39.85|41.82|39.82|41.85|39.85|41.82|39.82|0
1654077600000|2022-06-01 10:00:00|41.89|39.89|41.89|39.89|41.89|39.89|41.89|39.89|0
1654077610000|2022-06-01 10:00:10|41.82|39.82|41.82|39.82|41.82|39.82|41.82|39.82|0
1654077620000|2022-06-01 10:00:20|41.75|39.75|41.75|39.75|41.75|39.75|41.75|39.75|0
1654077630000|2022-06-01 10:00:30|41.68|39.68|41.68|39.68|41.72|39.72|41.68|39.68|0
1654077640000|2022-06-01 10:00:40|41.61|39.61|41.75|39.75|41.75|39.75|41.61|39.61|0
1654077650000|2022-06-01 10:00:50|41.68|39.68|41.68|39.68|41.68|39.68|41.65|39.65|0
1654077660000|2022-06-01 10:01:00|41.75|39.75|41.68|39.68|41.75|39.75|41.68|39.68|0
1654077670000|2022-06-01 10:01:10|41.75|39.75|41.75|39.75|41.75|39.75|41.75|39.75|0
1654077680000|2022-06-01 10:01:20|41.82|39.82|41.75|39.75|41.82|39.82|41.75|39.75|0
1654077710000|2022-06-01 10:01:50|41.82|39.82|42.02|40.02|42.02|40.02|41.82|39.82|0
1654077720000|2022-06-01 10:02:00|41.95|39.95|41.99|39.99|42.02|40.02|41.95|39.95|0
1654077730000|2022-06-01 10:02:10|42.02|40.02|41.75|39.75|42.02|40.02|41.75|39.75|0
1654077740000|2022-06-01 10:02:20|41.78|39.78|41.82|39.82|41.82|39.82|41.68|39.68|0
1654077750000|2022-06-01 10:02:30|41.75|39.75|41.68|39.68|41.75|39.75|41.68|39.68|0
1654077760000|2022-06-01 10:02:40|41.71|39.71|41.61|39.61|41.71|39.71|41.61|39.61|0
1654077770000|2022-06-01 10:02:50|41.54|39.54|41.54|39.54|41.54|39.54|41.54|39.54|0
1654077780000|2022-06-01 10:03:00|41.61|39.61|41.68|39.68|41.68|39.68|41.61|39.61|0
1654077790000|2022-06-01 10:03:10|41.65|39.65|41.75|39.75|41.75|39.75|41.65|39.65|0
1654077800000|2022-06-01 10:03:20|41.68|39.68|41.75|39.75|41.75|39.75|41.68|39.68|0
1654077810000|2022-06-01 10:03:30|41.71|39.71|41.54|39.54|41.75|39.75|41.54|39.54|0
1654077820000|2022-06-01 10:03:40|41.51|39.51|41.47|39.47|41.51|39.51|41.47|39.47|0
1654077830000|2022-06-01 10:03:50|41.54|39.54|41.54|39.54|41.54|39.54|41.54|39.54|0
1654077840000|2022-06-01 10:04:00|41.68|39.68|41.64|39.64|41.68|39.68|41.61|39.61|0
1654077850000|2022-06-01 10:04:10|41.61|39.61|41.61|39.61|41.64|39.64|41.61|39.61|0
1654077860000|2022-06-01 10:04:20|41.68|39.68|41.64|39.64|41.68|39.68|41.64|39.64|0
1654077870000|2022-06-01 10:04:30|41.61|39.61|41.68|39.68|41.68|39.68|41.61|39.61|0
1654077880000|2022-06-01 10:04:40|41.64|39.64|41.74|39.74|41.74|39.74|41.64|39.64|0
1654077890000|2022-06-01 10:04:50|41.81|39.81|41.81|39.81|41.81|39.81|41.81|39.81|0
1654077900000|2022-06-01 10:05:00|41.74|39.74|41.74|39.74|41.74|39.74|41.74|39.74|0
1654077910000|2022-06-01 10:05:10|41.71|39.71|41.71|39.71|41.71|39.71|41.71|39.71|0
1654077920000|2022-06-01 10:05:20|41.74|39.74|41.67|39.67|41.74|39.74|41.67|39.67|0
1654077930000|2022-06-01 10:05:30|41.74|39.74|41.61|39.61|41.74|39.74|41.61|39.61|0
1654077940000|2022-06-01 10:05:40|41.54|39.54|41.54|39.54|41.54|39.54|41.54|39.54|0
1654077950000|2022-06-01 10:05:50|41.61|39.61|41.61|39.61|41.61|39.61|41.61|39.61|0
1654077960000|2022-06-01 10:06:00|41.71|39.71|41.78|39.78|41.78|39.78|41.71|39.71|0
1654077970000|2022-06-01 10:06:10|41.88|39.88|42.01|40.01|42.22|40.22|41.88|39.88|0
1654077980000|2022-06-01 10:06:20|42.18|40.18|42.01|40.01|42.18|40.18|42.01|40.01|0
1654077990000|2022-06-01 10:06:30|42.05|40.05|42.05|40.05|42.05|40.05|42.05|40.05|0
1654078000000|2022-06-01 10:06:40|42.08|40.08|42.01|40.01|42.15|40.15|42.01|40.01|0
1654078010000|2022-06-01 10:06:50|42.08|40.08|42.01|40.01|42.12|40.12|42.01|40.01|0
1654078020000|2022-06-01 10:07:00|42.15|40.15|42.08|40.08|42.15|40.15|42.01|40.01|0
1654078030000|2022-06-01 10:07:10|42.01|40.01|42.05|40.05|42.05|40.05|42.01|40.01|0
1654078040000|2022-06-01 10:07:20|42.08|40.08|42.22|40.22|42.22|40.22|42.08|40.08|0
1654078050000|2022-06-01 10:07:30|42.15|40.15|42.15|40.15|42.15|40.15|42.15|40.15|0
1654078060000|2022-06-01 10:07:40|42.22|40.22|42.21|40.21|42.22|40.22|42.21|40.21|0
1654078070000|2022-06-01 10:07:50|42.35|40.35|42.35|40.35|42.42|40.42|42.35|40.35|0
1654078080000|2022-06-01 10:08:00|42.39|40.39|42.56|40.56|42.56|40.56|42.39|40.39|0
1654078090000|2022-06-01 10:08:10|42.52|40.52|42.49|40.49|42.52|40.52|42.49|40.49|0
1654078100000|2022-06-01 10:08:20|42.42|40.42|42.73|40.73|42.73|40.73|42.42|40.42|0
1654078110000|2022-06-01 10:08:30|42.49|40.49|42.49|40.49|42.56|40.56|42.49|40.49|0
1654078120000|2022-06-01 10:08:40|42.56|40.56|42.56|40.56|42.56|40.56|42.56|40.56|0
1654078130000|2022-06-01 10:08:50|42.42|40.42|42.35|40.35|42.42|40.42|42.35|40.35|0
1654078140000|2022-06-01 10:09:00|42.42|40.42|42.35|40.35|42.42|40.42|42.25|40.25|0
1654078150000|2022-06-01 10:09:10|42.28|40.28|42.35|40.35|42.42|40.42|42.28|40.28|0
1654078160000|2022-06-01 10:09:20|42.42|40.42|42.42|40.42|42.42|40.42|42.42|40.42|0
1654078170000|2022-06-01 10:09:30|42.38|40.38|42.42|40.42|42.42|40.42|42.38|40.38|0
1654078180000|2022-06-01 10:09:40|42.49|40.49|42.49|40.49|42.55|40.55|42.49|40.49|0
1654078190000|2022-06-01 10:09:50|42.38|40.38|42.42|40.42|42.45|40.45|42.38|40.38|0
1654078200000|2022-06-01 10:10:00|42.35|40.35|42.32|40.32|42.35|40.35|42.28|40.28|0
1654078210000|2022-06-01 10:10:10|42.35|40.35|42.35|40.35|42.35|40.35|42.35|40.35|0
1654078220000|2022-06-01 10:10:20|42.42|40.42|42.42|40.42|42.42|40.42|42.35|40.35|0
1654078230000|2022-06-01 10:10:30|42.38|40.38|42.48|40.48|42.48|40.48|42.38|40.38|0
1654078240000|2022-06-01 10:10:40|42.42|40.42|42.55|40.55|42.55|40.55|42.42|40.42|0
1654078250000|2022-06-01 10:10:50|42.62|40.62|42.55|40.55|42.62|40.62|42.55|40.55|0
1654078260000|2022-06-01 10:11:00|42.52|40.52|42.45|40.45|42.52|40.52|42.45|40.45|0
1654078270000|2022-06-01 10:11:10|42.41|40.41|42.55|40.55|42.55|40.55|42.41|40.41|0
1654078280000|2022-06-01 10:11:20|42.62|40.62|42.55|40.55|42.62|40.62|42.55|40.55|0
1654078290000|2022-06-01 10:11:30|42.62|40.62|42.55|40.55|42.62|40.62|42.55|40.55|0
1654078300000|2022-06-01 10:11:40|42.45|40.45|42.41|40.41|42.48|40.48|42.41|40.41|0
1654078310000|2022-06-01 10:11:50|42.48|40.48|42.41|40.41|42.48|40.48|42.41|40.41|0
1654078320000|2022-06-01 10:12:00|42.34|40.34|42.48|40.48|42.48|40.48|42.34|40.34|0
1654078330000|2022-06-01 10:12:10|42.55|40.55|42.52|40.52|42.55|40.55|42.52|40.52|0
1654078340000|2022-06-01 10:12:20|42.55|40.55|42.55|40.55|42.55|40.55|42.55|40.55|0
1654078360000|2022-06-01 10:12:40|42.62|40.62|42.62|40.62|42.62|40.62|42.62|40.62|0
1654078370000|2022-06-01 10:12:50|42.48|40.48|42.48|40.48|42.48|40.48|42.48|40.48|0
1654078380000|2022-06-01 10:13:00|42.52|40.52|42.52|40.52|42.52|40.52|42.48|40.48|0
1654078390000|2022-06-01 10:13:10|42.62|40.62|42.89|40.89|42.89|40.89|42.62|40.62|0
1654078400000|2022-06-01 10:13:20|42.82|40.82|42.89|40.89|42.89|40.89|42.82|40.82|0
1654078410000|2022-06-01 10:13:30|42.82|40.82|42.82|40.82|42.82|40.82|42.79|40.79|0
1654078420000|2022-06-01 10:13:40|42.89|40.89|42.62|40.62|42.89|40.89|42.62|40.62|0
1654078430000|2022-06-01 10:13:50|42.55|40.55|42.48|40.48|42.55|40.55|42.48|40.48|0
1654078440000|2022-06-01 10:14:00|42.62|40.62|42.62|40.62|42.62|40.62|42.58|40.58|0
1654078460000|2022-06-01 10:14:20|42.58|40.58|42.58|40.58|42.58|40.58|42.55|40.55|0
1654078470000|2022-06-01 10:14:30|42.55|40.55|42.68|40.68|42.68|40.68|42.55|40.55|0
1654078480000|2022-06-01 10:14:40|42.62|40.62|42.48|40.48|42.62|40.62|42.48|40.48|0
1654078490000|2022-06-01 10:14:50|42.55|40.55|42.55|40.55|42.61|40.61|42.55|40.55|0
1654078500000|2022-06-01 10:15:00|42.68|40.68|42.65|40.65|42.68|40.68|42.61|40.61|0
1654078510000|2022-06-01 10:15:10|42.68|40.68|42.65|40.65|42.68|40.68|42.65|40.65|0
1654078520000|2022-06-01 10:15:20|42.72|40.72|42.65|40.65|42.72|40.72|42.65|40.65|0
1654078530000|2022-06-01 10:15:30|42.61|40.61|42.79|40.79|42.79|40.79|42.61|40.61|0
1654078540000|2022-06-01 10:15:40|42.75|40.75|42.79|40.79|42.79|40.79|42.75|40.75|0
1654078550000|2022-06-01 10:15:50|42.75|40.75|42.82|40.82|42.82|40.82|42.75|40.75|0
1654078560000|2022-06-01 10:16:00|42.79|40.79|42.75|40.75|42.79|40.79|42.75|40.75|0
1654078580000|2022-06-01 10:16:20|42.68|40.68|42.65|40.65|42.68|40.68|42.61|40.61|0
1654078590000|2022-06-01 10:16:30|42.61|40.61|42.68|40.68|42.68|40.68|42.61|40.61|0
1654078600000|2022-06-01 10:16:40|42.61|40.61|42.68|40.68|42.68|40.68|42.61|40.61|0
1654078610000|2022-06-01 10:16:50|42.61|40.61|42.65|40.65|42.65|40.65|42.61|40.61|0
1654078620000|2022-06-01 10:17:00|42.61|40.61|42.58|40.58|42.68|40.68|42.58|40.58|0
1654078630000|2022-06-01 10:17:10|42.61|40.61|42.68|40.68|42.68|40.68|42.61|40.61|0
1654078640000|2022-06-01 10:17:20|42.61|40.61|42.61|40.61|42.61|40.61|42.61|40.61|0
1654078650000|2022-06-01 10:17:30|42.54|40.54|42.54|40.54|42.54|40.54|42.54|40.54|0
1654078660000|2022-06-01 10:17:40|42.61|40.61|42.68|40.68|42.68|40.68|42.54|40.54|0
1654078670000|2022-06-01 10:17:50|42.61|40.61|42.65|40.65|42.65|40.65|42.61|40.61|0
1654078680000|2022-06-01 10:18:00|42.61|40.61|42.54|40.54|42.61|40.61|42.54|40.54|0
1654078690000|2022-06-01 10:18:10|42.4|40.4|42.44|40.44|42.44|40.44|42.4|40.4|0
1654078700000|2022-06-01 10:18:20|42.4|40.4|42.27|40.27|42.4|40.4|42.27|40.27|0
1654078710000|2022-06-01 10:18:30|42.33|40.33|42.26|40.26|42.33|40.33|42.26|40.26|0
1654078720000|2022-06-01 10:18:40|42.33|40.33|42.33|40.33|42.33|40.33|42.33|40.33|0
1654078730000|2022-06-01 10:18:50|42.3|40.3|42.06|40.06|42.3|40.3|42.06|40.06|0
1654078740000|2022-06-01 10:19:00|42.13|40.13|42.13|40.13|42.16|40.16|42.13|40.13|0
1654078750000|2022-06-01 10:19:10|42.06|40.06|41.99|39.99|42.06|40.06|41.99|39.99|0
1654078760000|2022-06-01 10:19:20|42.03|40.03|42.06|40.06|42.13|40.13|42.03|40.03|0
1654078770000|2022-06-01 10:19:30|42.13|40.13|42.23|40.23|42.23|40.23|42.13|40.13|0
1654078780000|2022-06-01 10:19:40|42.26|40.26|42.19|40.19|42.26|40.26|42.19|40.19|0
1654078790000|2022-06-01 10:19:50|42.26|40.26|42.26|40.26|42.26|40.26|42.23|40.23|0
1654078800000|2022-06-01 10:20:00|42.23|40.23|42.26|40.26|42.26|40.26|42.23|40.23|0
1654078810000|2022-06-01 10:20:10|42.23|40.23|42.3|40.3|42.3|40.3|42.23|40.23|0
1654078820000|2022-06-01 10:20:20|42.33|40.33|42.54|40.54|42.54|40.54|42.33|40.33|0
1654078830000|2022-06-01 10:20:30|42.47|40.47|42.47|40.47|42.47|40.47|42.47|40.47|0
1654078840000|2022-06-01 10:20:40|42.4|40.4|42.47|40.47|42.47|40.47|42.4|40.4|0
1654078850000|2022-06-01 10:20:50|42.54|40.54|42.54|40.54|42.54|40.54|42.54|40.54|0
1654078860000|2022-06-01 10:21:00|42.47|40.47|42.43|40.43|42.47|40.47|42.4|40.4|0
1654078870000|2022-06-01 10:21:10|42.4|40.4|42.4|40.4|42.4|40.4|42.4|40.4|0
1654078880000|2022-06-01 10:21:20|42.43|40.43|42.19|40.19|42.43|40.43|42.19|40.19|0
1654078890000|2022-06-01 10:21:30|42.12|40.12|42.19|40.19|42.19|40.19|42.12|40.12|0
1654078910000|2022-06-01 10:21:50|42.23|40.23|42.23|40.23|42.26|40.26|42.23|40.23|0
1654078920000|2022-06-01 10:22:00|42.19|40.19|42.29|40.29|42.29|40.29|42.19|40.19|0
1654078930000|2022-06-01 10:22:10|42.26|40.26|42.43|40.43|42.43|40.43|42.26|40.26|0
1654078940000|2022-06-01 10:22:20|42.4|40.4|42.26|40.26|42.4|40.4|42.26|40.26|0
1654078950000|2022-06-01 10:22:30|42.33|40.33|42.33|40.33|42.4|40.4|42.33|40.33|0
1654078960000|2022-06-01 10:22:40|42.36|40.36|42.39|40.39|42.39|40.39|42.33|40.33|0
1654078970000|2022-06-01 10:22:50|42.43|40.43|42.53|40.53|42.53|40.53|42.43|40.43|0
1654078980000|2022-06-01 10:23:00|42.57|40.57|42.53|40.53|42.57|40.57|42.53|40.53|0
1654078990000|2022-06-01 10:23:10|42.57|40.57|42.6|40.6|42.6|40.6|42.57|40.57|0
1654079000000|2022-06-01 10:23:20|42.57|40.57|42.81|40.81|42.84|40.84|42.57|40.57|0
1654079010000|2022-06-01 10:23:30|42.84|40.84|43.01|41.01|43.02|41.02|42.84|40.84|0
1654079020000|2022-06-01 10:23:40|43.08|41.08|43.15|41.15|43.15|41.15|43.08|41.08|0
1654079030000|2022-06-01 10:23:50|43.22|41.22|43.15|41.15|43.22|41.22|43.15|41.15|0
1654079040000|2022-06-01 10:24:00|43.22|41.22|43.01|41.01|43.22|41.22|43.01|41.01|0
1654079050000|2022-06-01 10:24:10|42.98|40.98|42.88|40.88|42.98|40.98|42.88|40.88|0
1654079060000|2022-06-01 10:24:20|42.81|40.81|42.87|40.87|42.87|40.87|42.81|40.81|0
1654079070000|2022-06-01 10:24:30|42.94|40.94|42.84|40.84|42.94|40.94|42.81|40.81|0
1654079080000|2022-06-01 10:24:40|42.81|40.81|42.81|40.81|42.87|40.87|42.81|40.81|0
1654079090000|2022-06-01 10:24:50|42.8|40.8|42.74|40.74|42.8|40.8|42.74|40.74|0
1654079100000|2022-06-01 10:25:00|42.67|40.67|42.7|40.7|42.7|40.7|42.67|40.67|0
1654079110000|2022-06-01 10:25:10|42.67|40.67|42.67|40.67|42.67|40.67|42.67|40.67|0
1654079120000|2022-06-01 10:25:20|42.73|40.73|42.73|40.73|42.73|40.73|42.73|40.73|0
1654079130000|2022-06-01 10:25:30|42.8|40.8|42.8|40.8|42.8|40.8|42.8|40.8|0
1654079140000|2022-06-01 10:25:40|42.87|40.87|42.8|40.8|42.87|40.87|42.8|40.8|0
1654079150000|2022-06-01 10:25:50|42.84|40.84|42.87|40.87|42.87|40.87|42.8|40.8|0
1654079160000|2022-06-01 10:26:00|42.94|40.94|42.84|40.84|42.94|40.94|42.84|40.84|0
1654079170000|2022-06-01 10:26:10|42.8|40.8|42.73|40.73|42.8|40.8|42.73|40.73|0
1654079180000|2022-06-01 10:26:20|42.8|40.8|42.73|40.73|42.8|40.8|42.73|40.73|0
1654079190000|2022-06-01 10:26:30|42.77|40.77|42.73|40.73|42.77|40.77|42.73|40.73|0
1654079200000|2022-06-01 10:26:40|42.8|40.8|42.87|40.87|42.87|40.87|42.8|40.8|0
1654079210000|2022-06-01 10:26:50|42.8|40.8|42.87|40.87|42.87|40.87|42.8|40.8|0
1654079220000|2022-06-01 10:27:00|42.84|40.84|42.91|40.91|42.91|40.91|42.84|40.84|0
1654079230000|2022-06-01 10:27:10|42.94|40.94|42.98|40.98|42.98|40.98|42.87|40.87|0
1654079240000|2022-06-01 10:27:20|42.87|40.87|42.87|40.87|42.87|40.87|42.87|40.87|0
1654079250000|2022-06-01 10:27:30|42.94|40.94|42.94|40.94|42.94|40.94|42.94|40.94|0
1654079260000|2022-06-01 10:27:40|42.87|40.87|43.18|41.18|43.18|41.18|42.87|40.87|0
1654079270000|2022-06-01 10:27:50|43.22|41.22|43.29|41.29|43.36|41.36|43.22|41.22|0
1654079280000|2022-06-01 10:28:00|43.25|41.25|43.22|41.22|43.29|41.29|43.22|41.22|0
1654079290000|2022-06-01 10:28:10|42.94|40.94|43.01|41.01|43.01|41.01|42.94|40.94|0
1654079300000|2022-06-01 10:28:20|43.08|41.08|43.29|41.29|43.29|41.29|43.04|41.04|0
1654079310000|2022-06-01 10:28:30|43.22|41.22|43.18|41.18|43.22|41.22|43.18|41.18|0
1654079320000|2022-06-01 10:28:40|43.22|41.22|43.08|41.08|43.22|41.22|43.08|41.08|0
1654079330000|2022-06-01 10:28:50|42.94|40.94|42.94|40.94|43.01|41.01|42.94|40.94|0
1654079350000|2022-06-01 10:29:10|42.87|40.87|42.9|40.9|43.01|41.01|42.87|40.87|0
1654079360000|2022-06-01 10:29:20|42.94|40.94|42.94|40.94|42.94|40.94|42.94|40.94|0
1654079370000|2022-06-01 10:29:30|42.9|40.9|43.04|41.04|43.04|41.04|42.9|40.9|0
1654079380000|2022-06-01 10:29:40|43|41|42.94|40.94|43|41|42.94|40.94|0
1654079390000|2022-06-01 10:29:50|42.97|40.97|42.93|40.93|43|41|42.93|40.93|0
1654079400000|2022-06-01 10:30:00|43|41|42.8|40.8|43|41|42.8|40.8|0
1654079410000|2022-06-01 10:30:10|42.73|40.73|42.86|40.86|42.86|40.86|42.73|40.73|0
1654079420000|2022-06-01 10:30:20|42.8|40.8|42.62|40.62|42.8|40.8|42.62|40.62|0
1654079430000|2022-06-01 10:30:30|42.73|40.73|42.8|40.8|42.8|40.8|42.73|40.73|0
1654079440000|2022-06-01 10:30:40|42.83|40.83|42.79|40.79|42.86|40.86|42.79|40.79|0
1654079450000|2022-06-01 10:30:50|42.83|40.83|42.73|40.73|42.83|40.83|42.69|40.69|0
1654079460000|2022-06-01 10:31:00|42.79|40.79|42.62|40.62|42.79|40.79|42.59|40.59|0
1654079470000|2022-06-01 10:31:10|42.59|40.59|42.59|40.59|42.59|40.59|42.55|40.55|0
1654079480000|2022-06-01 10:31:20|42.62|40.62|42.59|40.59|42.72|40.72|42.59|40.59|0
1654079490000|2022-06-01 10:31:30|42.52|40.52|42.52|40.52|42.55|40.55|42.52|40.52|0
1654079500000|2022-06-01 10:31:40|42.45|40.45|42.38|40.38|42.45|40.45|42.38|40.38|0
1654079510000|2022-06-01 10:31:50|42.31|40.31|42.38|40.38|42.38|40.38|42.31|40.31|0
1654079520000|2022-06-01 10:32:00|42.45|40.45|42.38|40.38|42.45|40.45|42.38|40.38|0
1654079530000|2022-06-01 10:32:10|42.35|40.35|42.31|40.31|42.35|40.35|42.31|40.31|0
1654079540000|2022-06-01 10:32:20|42.17|40.17|42.1|40.1|42.17|40.17|42.1|40.1|0
1654079550000|2022-06-01 10:32:30|42|40|42|40|42.04|40.04|42|40|0
1654079560000|2022-06-01 10:32:40|41.97|39.97|42.04|40.04|42.04|40.04|41.97|39.97|0
1654079570000|2022-06-01 10:32:50|42.1|40.1|42.17|40.17|42.24|40.24|42.1|40.1|0
1654079580000|2022-06-01 10:33:00|42.1|40.1|42.14|40.14|42.14|40.14|42.1|40.1|0
1654079590000|2022-06-01 10:33:10|42.04|40.04|42.34|40.34|42.34|40.34|42.04|40.04|0
1654079600000|2022-06-01 10:33:20|42.31|40.31|42.28|40.28|42.31|40.31|42.28|40.28|0
1654079610000|2022-06-01 10:33:30|42.31|40.31|42.34|40.34|42.38|40.38|42.31|40.31|0
1654079620000|2022-06-01 10:33:40|42.31|40.31|42.31|40.31|42.31|40.31|42.31|40.31|0
1654079630000|2022-06-01 10:33:50|42.27|40.27|42.27|40.27|42.27|40.27|42.27|40.27|0
1654079640000|2022-06-01 10:34:00|42.31|40.31|42.17|40.17|42.31|40.31|42.17|40.17|0
1654079650000|2022-06-01 10:34:10|42.24|40.24|42.24|40.24|42.24|40.24|42.24|40.24|0
1654079660000|2022-06-01 10:34:20|42.38|40.38|42.51|40.51|42.51|40.51|42.38|40.38|0
1654079670000|2022-06-01 10:34:30|42.48|40.48|42.48|40.48|42.51|40.51|42.48|40.48|0
1654079680000|2022-06-01 10:34:40|42.51|40.51|42.51|40.51|42.55|40.55|42.51|40.51|0
1654079700000|2022-06-01 10:35:00|42.55|40.55|42.51|40.51|42.55|40.55|42.51|40.51|0
1654079710000|2022-06-01 10:35:10|42.58|40.58|42.58|40.58|42.58|40.58|42.58|40.58|0
1654079720000|2022-06-01 10:35:20|42.65|40.65|42.65|40.65|42.65|40.65|42.65|40.65|0
1654079730000|2022-06-01 10:35:30|42.58|40.58|42.51|40.51|42.58|40.58|42.51|40.51|0
1654079740000|2022-06-01 10:35:40|42.44|40.44|42.37|40.37|42.44|40.44|42.37|40.37|0
1654079750000|2022-06-01 10:35:50|42.44|40.44|42.41|40.41|42.44|40.44|42.41|40.41|0
1654079760000|2022-06-01 10:36:00|42.44|40.44|42.44|40.44|42.55|40.55|42.44|40.44|0
1654079770000|2022-06-01 10:36:10|42.41|40.41|42.37|40.37|42.41|40.41|42.37|40.37|0
1654079780000|2022-06-01 10:36:20|42.23|40.23|42.23|40.23|42.23|40.23|42.23|40.23|0
1654079790000|2022-06-01 10:36:30|42.2|40.2|42.3|40.3|42.3|40.3|42.17|40.17|0
1654079800000|2022-06-01 10:36:40|42.23|40.23|42.3|40.3|42.3|40.3|42.23|40.23|0
1654079820000|2022-06-01 10:37:00|42.48|40.48|42.44|40.44|42.48|40.48|42.44|40.44|0
1654079830000|2022-06-01 10:37:10|42.54|40.54|42.51|40.51|42.54|40.54|42.51|40.51|0
1654079840000|2022-06-01 10:37:20|42.47|40.47|42.47|40.47|42.47|40.47|42.47|40.47|0
1654079850000|2022-06-01 10:37:30|42.54|40.54|42.54|40.54|42.58|40.58|42.54|40.54|0
1654079860000|2022-06-01 10:37:40|42.61|40.61|42.61|40.61|42.61|40.61|42.61|40.61|0
1654079870000|2022-06-01 10:37:50|42.64|40.64|42.64|40.64|42.64|40.64|42.64|40.64|0
1654079880000|2022-06-01 10:38:00|42.51|40.51|42.58|40.58|42.58|40.58|42.51|40.51|0
1654079890000|2022-06-01 10:38:10|42.51|40.51|42.51|40.51|42.54|40.54|42.51|40.51|0
1654079900000|2022-06-01 10:38:20|42.47|40.47|42.54|40.54|42.54|40.54|42.47|40.47|0
1654079910000|2022-06-01 10:38:30|42.57|40.57|42.64|40.64|42.64|40.64|42.57|40.57|0
1654079920000|2022-06-01 10:38:40|42.85|40.85|42.85|40.85|42.85|40.85|42.78|40.78|0
1654079930000|2022-06-01 10:38:50|42.89|40.89|43.09|41.09|43.13|41.13|42.89|40.89|0
1654079940000|2022-06-01 10:39:00|43.06|41.06|43.13|41.13|43.13|41.13|43.02|41.02|0
1654079950000|2022-06-01 10:39:10|43.2|41.2|43.27|41.27|43.27|41.27|43.2|41.2|0
1654079960000|2022-06-01 10:39:20|43.41|41.41|43.51|41.51|43.51|41.51|43.41|41.41|0
1654079970000|2022-06-01 10:39:30|43.41|41.41|43.48|41.48|43.48|41.48|43.41|41.41|0
1654079980000|2022-06-01 10:39:40|43.41|41.41|43.34|41.34|43.48|41.48|43.34|41.34|0
1654079990000|2022-06-01 10:39:50|43.3|41.3|43.41|41.41|43.41|41.41|43.3|41.3|0
1654080000000|2022-06-01 10:40:00|43.34|41.34|43.23|41.23|43.34|41.34|43.23|41.23|0
1654080010000|2022-06-01 10:40:10|43.26|41.26|43.06|41.06|43.3|41.3|43.06|41.06|0
1654080030000|2022-06-01 10:40:30|42.99|40.99|42.99|40.99|43.06|41.06|42.99|40.99|0
1654080040000|2022-06-01 10:40:40|42.92|40.92|42.85|40.85|42.92|40.92|42.85|40.85|0
1654080050000|2022-06-01 10:40:50|42.78|40.78|42.81|40.81|42.85|40.85|42.78|40.78|0
1654080060000|2022-06-01 10:41:00|42.78|40.78|42.85|40.85|42.85|40.85|42.71|40.71|0
1654080080000|2022-06-01 10:41:20|42.88|40.88|42.85|40.85|42.88|40.88|42.85|40.85|0
1654080090000|2022-06-01 10:41:30|42.88|40.88|42.91|40.91|42.91|40.91|42.85|40.85|0
1654080100000|2022-06-01 10:41:40|42.85|40.85|42.85|40.85|42.85|40.85|42.85|40.85|0
1654080110000|2022-06-01 10:41:50|42.78|40.78|42.47|40.47|42.78|40.78|42.47|40.47|0
1654080120000|2022-06-01 10:42:00|42.5|40.5|42.5|40.5|42.5|40.5|42.5|40.5|0
1654080130000|2022-06-01 10:42:10|42.57|40.57|42.74|40.74|42.78|40.78|42.57|40.57|0
1654080140000|2022-06-01 10:42:20|42.71|40.71|42.64|40.64|42.71|40.71|42.64|40.64|0
1654080150000|2022-06-01 10:42:30|42.67|40.67|42.67|40.67|42.67|40.67|42.64|40.64|0
1654080160000|2022-06-01 10:42:40|42.71|40.71|42.77|40.77|42.77|40.77|42.71|40.71|0
1654080170000|2022-06-01 10:42:50|42.7|40.7|42.7|40.7|42.7|40.7|42.7|40.7|0
1654080180000|2022-06-01 10:43:00|42.81|40.81|42.81|40.81|42.81|40.81|42.81|40.81|0
1654080190000|2022-06-01 10:43:10|42.84|40.84|42.77|40.77|42.84|40.84|42.77|40.77|0
1654080200000|2022-06-01 10:43:20|42.7|40.7|42.67|40.67|42.7|40.7|42.67|40.67|0
1654080210000|2022-06-01 10:43:30|42.63|40.63|42.57|40.57|42.63|40.63|42.57|40.57|0
1654080220000|2022-06-01 10:43:40|42.63|40.63|42.5|40.5|42.63|40.63|42.5|40.5|0
1654080230000|2022-06-01 10:43:50|42.43|40.43|42.43|40.43|42.43|40.43|42.43|40.43|0
1654080240000|2022-06-01 10:44:00|42.36|40.36|42.33|40.33|42.36|40.36|42.33|40.33|0
1654080250000|2022-06-01 10:44:10|42.36|40.36|42.43|40.43|42.43|40.43|42.36|40.36|0
1654080260000|2022-06-01 10:44:20|42.36|40.36|42.36|40.36|42.36|40.36|42.36|40.36|0
1654080270000|2022-06-01 10:44:30|42.29|40.29|42.29|40.29|42.32|40.32|42.29|40.29|0
1654080280000|2022-06-01 10:44:40|42.32|40.32|42.26|40.26|42.32|40.32|42.26|40.26|0
1654080290000|2022-06-01 10:44:50|42.22|40.22|42.22|40.22|42.22|40.22|42.15|40.15|0
1654080300000|2022-06-01 10:45:00|42.15|40.15|42.19|40.19|42.19|40.19|42.15|40.15|0
1654080310000|2022-06-01 10:45:10|42.22|40.22|42.32|40.32|42.32|40.32|42.22|40.22|0
1654080320000|2022-06-01 10:45:20|42.36|40.36|42.39|40.39|42.39|40.39|42.36|40.36|0
1654080330000|2022-06-01 10:45:30|42.36|40.36|42.39|40.39|42.39|40.39|42.36|40.36|0
1654080340000|2022-06-01 10:45:40|42.36|40.36|42.42|40.42|42.42|40.42|42.36|40.36|0
1654080350000|2022-06-01 10:45:50|42.39|40.39|42.36|40.36|42.39|40.39|42.36|40.36|0
1654080360000|2022-06-01 10:46:00|42.39|40.39|42.46|40.46|42.46|40.46|42.39|40.39|0
1654080370000|2022-06-01 10:46:10|42.49|40.49|42.29|40.29|42.49|40.49|42.29|40.29|0
1654080380000|2022-06-01 10:46:20|42.35|40.35|42.46|40.46|42.46|40.46|42.35|40.35|0
1654080390000|2022-06-01 10:46:30|42.42|40.42|42.53|40.53|42.53|40.53|42.42|40.42|0
1654080400000|2022-06-01 10:46:40|42.56|40.56|42.49|40.49|42.56|40.56|42.49|40.49|0
1654080410000|2022-06-01 10:46:50|42.56|40.56|42.63|40.63|42.63|40.63|42.56|40.56|0
1654080430000|2022-06-01 10:47:10|42.56|40.56|42.56|40.56|42.56|40.56|42.56|40.56|0
1654080440000|2022-06-01 10:47:20|42.49|40.49|42.42|40.42|42.49|40.49|42.35|40.35|0
1654080460000|2022-06-01 10:47:40|42.35|40.35|42.49|40.49|42.49|40.49|42.35|40.35|0
1654080470000|2022-06-01 10:47:50|42.46|40.46|42.59|40.59|42.59|40.59|42.42|40.42|0
1654080480000|2022-06-01 10:48:00|42.63|40.63|42.66|40.66|42.66|40.66|42.59|40.59|0
1654080490000|2022-06-01 10:48:10|42.7|40.7|42.7|40.7|42.76|40.76|42.7|40.7|0
1654080520000|2022-06-01 10:48:40|42.66|40.66|42.63|40.63|42.66|40.66|42.63|40.63|0
1654080530000|2022-06-01 10:48:50|42.66|40.66|42.63|40.63|42.66|40.66|42.63|40.63|0
1654080540000|2022-06-01 10:49:00|42.66|40.66|42.69|40.69|42.69|40.69|42.63|40.63|0
1654080550000|2022-06-01 10:49:10|42.83|40.83|42.76|40.76|42.83|40.83|42.73|40.73|0
1654080560000|2022-06-01 10:49:20|42.8|40.8|42.76|40.76|42.8|40.8|42.76|40.76|0
1654080570000|2022-06-01 10:49:30|42.8|40.8|42.83|40.83|42.83|40.83|42.8|40.8|0
1654080580000|2022-06-01 10:49:40|42.9|40.9|42.97|40.97|42.97|40.97|42.9|40.9|0
1654080600000|2022-06-01 10:50:00|42.9|40.9|42.97|40.97|42.97|40.97|42.87|40.87|0
1654080610000|2022-06-01 10:50:10|43.11|41.11|43.14|41.14|43.14|41.14|43.11|41.11|0
1654080620000|2022-06-01 10:50:20|43.07|41.07|43.11|41.11|43.11|41.11|43.04|41.04|0
1654080630000|2022-06-01 10:50:30|43.07|41.07|43.11|41.11|43.11|41.11|43.07|41.07|0
1654080640000|2022-06-01 10:50:40|43.14|41.14|43.14|41.14|43.14|41.14|43.11|41.11|0
1654080650000|2022-06-01 10:50:50|43.11|41.11|43.18|41.18|43.18|41.18|43.11|41.11|0
1654080660000|2022-06-01 10:51:00|43.21|41.21|43.25|41.25|43.25|41.25|43.21|41.21|0
1654080670000|2022-06-01 10:51:10|43.32|41.32|43.18|41.18|43.35|41.35|43.18|41.18|0
1654080680000|2022-06-01 10:51:20|43.14|41.14|43.11|41.11|43.14|41.14|43.11|41.11|0
1654080690000|2022-06-01 10:51:30|43.18|41.18|43.18|41.18|43.18|41.18|43.18|41.18|0
1654080700000|2022-06-01 10:51:40|43.11|41.11|43.18|41.18|43.18|41.18|43.11|41.11|0
1654080710000|2022-06-01 10:51:50|43.24|41.24|43.24|41.24|43.31|41.31|43.24|41.24|0
1654080720000|2022-06-01 10:52:00|43.31|41.31|43.24|41.24|43.31|41.31|43.24|41.24|0
1654080730000|2022-06-01 10:52:10|43.21|41.21|43.17|41.17|43.21|41.21|43.17|41.17|0
1654080740000|2022-06-01 10:52:20|43.24|41.24|42.93|40.93|43.24|41.24|42.93|40.93|0
1654080750000|2022-06-01 10:52:30|42.9|40.9|43|41|43|41|42.9|40.9|0
1654080760000|2022-06-01 10:52:40|42.97|40.97|43.1|41.1|43.1|41.1|42.97|40.97|0
1654080770000|2022-06-01 10:52:50|43.03|41.03|43.03|41.03|43.1|41.1|43.03|41.03|0
1654080780000|2022-06-01 10:53:00|43.21|41.21|43.24|41.24|43.24|41.24|43.17|41.17|0
1654080790000|2022-06-01 10:53:10|43.31|41.31|43.31|41.31|43.31|41.31|43.31|41.31|0
1654080800000|2022-06-01 10:53:20|43.24|41.24|43.31|41.31|43.31|41.31|43.24|41.24|0
1654080820000|2022-06-01 10:53:40|43.24|41.24|43.28|41.28|43.31|41.31|43.24|41.24|0
1654080830000|2022-06-01 10:53:50|43.24|41.24|43.31|41.31|43.31|41.31|43.24|41.24|0
1654080840000|2022-06-01 10:54:00|43.38|41.38|43.38|41.38|43.38|41.38|43.38|41.38|0
1654080850000|2022-06-01 10:54:10|43.42|41.42|43.52|41.52|43.59|41.59|43.42|41.42|0
1654080860000|2022-06-01 10:54:20|43.59|41.59|43.59|41.59|43.59|41.59|43.59|41.59|0
1654080870000|2022-06-01 10:54:30|43.66|41.66|43.59|41.59|43.66|41.66|43.59|41.59|0
1654080880000|2022-06-01 10:54:40|43.63|41.63|43.59|41.59|43.63|41.63|43.52|41.52|0
1654080890000|2022-06-01 10:54:50|43.66|41.66|43.63|41.63|43.66|41.66|43.63|41.63|0
1654080900000|2022-06-01 10:55:00|43.66|41.66|43.66|41.66|43.66|41.66|43.59|41.59|0
1654080910000|2022-06-01 10:55:10|43.8|41.8|43.8|41.8|43.8|41.8|43.73|41.73|0
1654080920000|2022-06-01 10:55:20|43.73|41.73|43.8|41.8|43.8|41.8|43.73|41.73|0
1654080930000|2022-06-01 10:55:30|43.7|41.7|43.7|41.7|43.73|41.73|43.7|41.7|0
1654080940000|2022-06-01 10:55:40|43.8|41.8|44.01|42.01|44.01|42.01|43.8|41.8|0
1654080950000|2022-06-01 10:55:50|44.15|42.15|44.01|42.01|44.15|42.15|44.01|42.01|0
1654080960000|2022-06-01 10:56:00|44.15|42.15|43.59|41.59|44.15|42.15|43.59|41.59|0
1654080970000|2022-06-01 10:56:10|43.45|41.45|43.45|41.45|43.59|41.59|43.38|41.38|0
1654080980000|2022-06-01 10:56:20|43.38|41.38|43.38|41.38|43.52|41.52|43.38|41.38|0
1654080990000|2022-06-01 10:56:30|43.31|41.31|43.2|41.2|43.31|41.31|43.2|41.2|0
1654081000000|2022-06-01 10:56:40|43.17|41.17|43.2|41.2|43.24|41.24|43.17|41.17|0
1654081010000|2022-06-01 10:56:50|43.17|41.17|43.17|41.17|43.17|41.17|43.1|41.1|0
1654081020000|2022-06-01 10:57:00|43.24|41.24|43.24|41.24|43.24|41.24|43.2|41.2|0
1654081030000|2022-06-01 10:57:10|43.31|41.31|43.27|41.27|43.31|41.31|43.27|41.27|0
1654081040000|2022-06-01 10:57:20|43.31|41.31|43.31|41.31|43.38|41.38|43.31|41.31|0
1654081050000|2022-06-01 10:57:30|43.17|41.17|42.82|40.82|43.17|41.17|42.82|40.82|0
1654081060000|2022-06-01 10:57:40|42.78|40.78|42.75|40.75|42.82|40.82|42.75|40.75|0
1654081070000|2022-06-01 10:57:50|42.82|40.82|42.89|40.89|42.89|40.89|42.82|40.82|0
1654081080000|2022-06-01 10:58:00|42.82|40.82|42.92|40.92|42.92|40.92|42.82|40.82|0
1654081090000|2022-06-01 10:58:10|42.75|40.75|42.89|40.89|42.89|40.89|42.75|40.75|0
1654081100000|2022-06-01 10:58:20|42.82|40.82|42.96|40.96|42.96|40.96|42.82|40.82|0
1654081110000|2022-06-01 10:58:30|43.09|41.09|43.02|41.02|43.09|41.09|43.02|41.02|0
1654081120000|2022-06-01 10:58:40|43.09|41.09|43.09|41.09|43.09|41.09|43.09|41.09|0
1654081130000|2022-06-01 10:58:50|43.02|41.02|43.13|41.13|43.13|41.13|43.02|41.02|0
1654081140000|2022-06-01 10:59:00|43.16|41.16|43.13|41.13|43.23|41.23|43.13|41.13|0
1654081150000|2022-06-01 10:59:10|43.02|41.02|42.92|40.92|43.02|41.02|42.92|40.92|0
1654081160000|2022-06-01 10:59:20|42.88|40.88|42.81|40.81|42.88|40.88|42.81|40.81|0
1654081170000|2022-06-01 10:59:30|42.95|40.95|42.95|40.95|42.95|40.95|42.95|40.95|0
1654081180000|2022-06-01 10:59:40|43.02|41.02|43.02|41.02|43.09|41.09|43.02|41.02|0
1654081190000|2022-06-01 10:59:50|43.16|41.16|43.16|41.16|43.16|41.16|43.13|41.13|0
1654081200000|2022-06-01 11:00:00|43.2|41.2|43.16|41.16|43.2|41.2|43.02|41.02|0
1654081210000|2022-06-01 11:00:10|43.09|41.09|43.02|41.02|43.09|41.09|43.02|41.02|0
1654081220000|2022-06-01 11:00:20|42.88|40.88|42.81|40.81|42.88|40.88|42.74|40.74|0
1654081230000|2022-06-01 11:00:30|42.88|40.88|42.92|40.92|42.92|40.92|42.81|40.81|0
1654081240000|2022-06-01 11:00:40|42.88|40.88|42.88|40.88|42.88|40.88|42.88|40.88|0
1654081250000|2022-06-01 11:00:50|42.81|40.81|42.74|40.74|42.85|40.85|42.74|40.74|0
1654081260000|2022-06-01 11:01:00|42.71|40.71|42.47|40.47|42.71|40.71|42.47|40.47|0
1654081270000|2022-06-01 11:01:10|42.5|40.5|42.6|40.6|42.6|40.6|42.47|40.47|0
1654081280000|2022-06-01 11:01:20|42.57|40.57|42.6|40.6|42.67|40.67|42.57|40.57|0
1654081290000|2022-06-01 11:01:30|42.47|40.47|42.53|40.53|42.53|40.53|42.47|40.47|0
1654081300000|2022-06-01 11:01:40|42.57|40.57|42.53|40.53|42.6|40.6|42.53|40.53|0
1654081310000|2022-06-01 11:01:50|42.57|40.57|42.47|40.47|42.57|40.57|42.47|40.47|0
1654081320000|2022-06-01 11:02:00|42.5|40.5|42.5|40.5|42.5|40.5|42.47|40.47|0
1654081330000|2022-06-01 11:02:10|42.47|40.47|42.46|40.46|42.47|40.47|42.46|40.46|0
1654081340000|2022-06-01 11:02:20|42.4|40.4|42.19|40.19|42.4|40.4|42.19|40.19|0
1654081350000|2022-06-01 11:02:30|42.12|40.12|42.19|40.19|42.26|40.26|42.12|40.12|0
1654081360000|2022-06-01 11:02:40|42.26|40.26|42.26|40.26|42.26|40.26|42.26|40.26|0
1654081370000|2022-06-01 11:02:50|42.19|40.19|42.26|40.26|42.26|40.26|42.19|40.19|0
1654081380000|2022-06-01 11:03:00|42.4|40.4|42.39|40.39|42.46|40.46|42.39|40.39|0
1654081390000|2022-06-01 11:03:10|42.46|40.46|42.33|40.33|42.46|40.46|42.33|40.33|0
1654081400000|2022-06-01 11:03:20|42.36|40.36|42.33|40.33|42.39|40.39|42.33|40.33|0
1654081410000|2022-06-01 11:03:30|42.29|40.29|42.26|40.26|42.29|40.29|42.26|40.26|0
1654081420000|2022-06-01 11:03:40|42.33|40.33|42.32|40.32|42.39|40.39|42.32|40.32|0
1654081430000|2022-06-01 11:03:50|42.26|40.26|42.26|40.26|42.26|40.26|42.26|40.26|0
1654081440000|2022-06-01 11:04:00|42.32|40.32|42.26|40.26|42.32|40.32|42.26|40.26|0
1654081450000|2022-06-01 11:04:10|42.19|40.19|42.26|40.26|42.29|40.29|42.19|40.19|0
1654081460000|2022-06-01 11:04:20|42.29|40.29|42.32|40.32|42.32|40.32|42.26|40.26|0
1654081470000|2022-06-01 11:04:30|42.15|40.15|42.12|40.12|42.19|40.19|42.12|40.12|0
1654081490000|2022-06-01 11:04:50|42.19|40.19|42.19|40.19|42.19|40.19|42.19|40.19|0
1654081500000|2022-06-01 11:05:00|42.12|40.12|42.12|40.12|42.12|40.12|42.12|40.12|0
1654081510000|2022-06-01 11:05:10|42.19|40.19|42.22|40.22|42.29|40.29|42.19|40.19|0
1654081520000|2022-06-01 11:05:20|42.25|40.25|42.22|40.22|42.25|40.25|42.22|40.22|0
1654081530000|2022-06-01 11:05:30|42.19|40.19|42.25|40.25|42.25|40.25|42.15|40.15|0
1654081540000|2022-06-01 11:05:40|42.15|40.15|42.25|40.25|42.25|40.25|42.15|40.15|0
1654081550000|2022-06-01 11:05:50|42.18|40.18|42.25|40.25|42.25|40.25|42.18|40.18|0
1654081560000|2022-06-01 11:06:00|42.18|40.18|42.08|40.08|42.18|40.18|42.08|40.08|0
1654081570000|2022-06-01 11:06:10|41.98|39.98|41.64|39.64|41.98|39.98|41.64|39.64|0
1654081580000|2022-06-01 11:06:20|41.67|39.67|41.54|39.54|41.67|39.67|41.54|39.54|0
1654081590000|2022-06-01 11:06:30|41.57|39.57|41.47|39.47|41.57|39.57|41.37|39.37|0
1654081600000|2022-06-01 11:06:40|41.4|39.4|41.23|39.23|41.4|39.4|41.23|39.23|0
1654081610000|2022-06-01 11:06:50|41.2|39.2|41.1|39.1|41.2|39.2|40.96|38.96|0
1654081620000|2022-06-01 11:07:00|41.03|39.03|40.76|38.76|41.03|39.03|40.67|38.67|0
1654081630000|2022-06-01 11:07:10|40.67|38.67|40.5|38.5|40.67|38.67|40.5|38.5|0
1654081640000|2022-06-01 11:07:20|40.53|38.53|40.9|38.9|40.9|38.9|40.53|38.53|0
1654081650000|2022-06-01 11:07:30|40.83|38.83|40.7|38.7|40.87|38.87|40.7|38.7|0
1654081660000|2022-06-01 11:07:40|40.83|38.83|40.83|38.83|40.86|38.86|40.83|38.83|0
1654081670000|2022-06-01 11:07:50|40.9|38.9|40.96|38.96|41.03|39.03|40.9|38.9|0
1654081680000|2022-06-01 11:08:00|41.03|39.03|40.96|38.96|41.03|39.03|40.9|38.9|0
1654081690000|2022-06-01 11:08:10|40.9|38.9|40.9|38.9|40.9|38.9|40.83|38.83|0
1654081700000|2022-06-01 11:08:20|40.96|38.96|41.06|39.06|41.06|39.06|40.96|38.96|0
1654081710000|2022-06-01 11:08:30|40.96|38.96|41.03|39.03|41.03|39.03|40.96|38.96|0
1654081720000|2022-06-01 11:08:40|41.06|39.06|41.03|39.03|41.06|39.06|41.03|39.03|0
1654081730000|2022-06-01 11:08:50|41.1|39.1|41.3|39.3|41.3|39.3|41.1|39.1|0
1654081740000|2022-06-01 11:09:00|41.16|39.16|41.23|39.23|41.26|39.26|41.16|39.16|0
1654081750000|2022-06-01 11:09:10|41.2|39.2|41.23|39.23|41.23|39.23|41.2|39.2|0
1654081760000|2022-06-01 11:09:20|41.26|39.26|41.23|39.23|41.3|39.3|41.23|39.23|0
1654081770000|2022-06-01 11:09:30|41.26|39.26|41.36|39.36|41.36|39.36|41.26|39.26|0
1654081780000|2022-06-01 11:09:40|41.33|39.33|41.36|39.36|41.36|39.36|41.33|39.33|0
1654081790000|2022-06-01 11:09:50|41.16|39.16|41.09|39.09|41.2|39.2|41.09|39.09|0
1654081800000|2022-06-01 11:10:00|41.16|39.16|41.09|39.09|41.23|39.23|41.09|39.09|0
1654081810000|2022-06-01 11:10:10|40.96|38.96|40.99|38.99|40.99|38.99|40.89|38.89|0
1654081820000|2022-06-01 11:10:20|41.03|39.03|41.06|39.06|41.06|39.06|41.03|39.03|0
1654081830000|2022-06-01 11:10:30|41.09|39.09|41.09|39.09|41.09|39.09|41.09|39.09|0
1654081840000|2022-06-01 11:10:40|41.13|39.13|41.23|39.23|41.23|39.23|41.13|39.13|0
1654081850000|2022-06-01 11:10:50|41.29|39.29|41.43|39.43|41.43|39.43|41.23|39.23|0
1654081860000|2022-06-01 11:11:00|41.5|39.5|41.46|39.46|41.5|39.5|41.46|39.46|0
1654081870000|2022-06-01 11:11:10|41.43|39.43|41.5|39.5|41.5|39.5|41.43|39.43|0
1654081880000|2022-06-01 11:11:20|41.6|39.6|41.56|39.56|41.6|39.6|41.56|39.56|0
1654081890000|2022-06-01 11:11:30|41.49|39.49|41.43|39.43|41.49|39.49|41.43|39.43|0
1654081900000|2022-06-01 11:11:40|41.36|39.36|41.36|39.36|41.36|39.36|41.36|39.36|0
1654081910000|2022-06-01 11:11:50|41.22|39.22|41.16|39.16|41.22|39.22|41.16|39.16|0
1654081920000|2022-06-01 11:12:00|41.09|39.09|41.02|39.02|41.09|39.09|41.02|39.02|0
1654081930000|2022-06-01 11:12:10|40.96|38.96|40.96|38.96|40.99|38.99|40.89|38.89|0
1654081940000|2022-06-01 11:12:20|40.99|38.99|40.96|38.96|40.99|38.99|40.92|38.92|0
1654081950000|2022-06-01 11:12:30|40.82|38.82|40.89|38.89|40.89|38.89|40.82|38.82|0
1654081960000|2022-06-01 11:12:40|40.96|38.96|40.89|38.89|40.96|38.96|40.89|38.89|0
1654081970000|2022-06-01 11:12:50|40.86|38.86|40.79|38.79|40.89|38.89|40.79|38.79|0
1654081980000|2022-06-01 11:13:00|40.75|38.75|40.82|38.82|40.82|38.82|40.75|38.75|0
1654081990000|2022-06-01 11:13:10|40.89|38.89|41.02|39.02|41.02|39.02|40.89|38.89|0
1654082000000|2022-06-01 11:13:20|41.06|39.06|41.02|39.02|41.06|39.06|41.02|39.02|0
1654082010000|2022-06-01 11:13:30|41.09|39.09|41.15|39.15|41.22|39.22|41.09|39.09|0
1654082020000|2022-06-01 11:13:40|41.22|39.22|41.22|39.22|41.26|39.26|41.19|39.19|0
1654082030000|2022-06-01 11:13:50|41.15|39.15|41.22|39.22|41.22|39.22|41.15|39.15|0
1654082040000|2022-06-01 11:14:00|41.15|39.15|41.22|39.22|41.22|39.22|41.15|39.15|0
1654082050000|2022-06-01 11:14:10|41.19|39.19|41.22|39.22|41.22|39.22|41.19|39.19|0
1654082060000|2022-06-01 11:14:20|41.09|39.09|41.09|39.09|41.09|39.09|41.05|39.05|0
1654082070000|2022-06-01 11:14:30|41.02|39.02|41.02|39.02|41.02|39.02|41.02|39.02|0
1654082080000|2022-06-01 11:14:40|41.09|39.09|41.05|39.05|41.09|39.09|41.05|39.05|0
1654082090000|2022-06-01 11:14:50|41.09|39.09|41.09|39.09|41.09|39.09|41.05|39.05|0
1654082100000|2022-06-01 11:15:00|41.02|39.02|41.22|39.22|41.25|39.25|41.02|39.02|0
1654082110000|2022-06-01 11:15:10|41.15|39.15|41.15|39.15|41.15|39.15|41.15|39.15|0
1654082120000|2022-06-01 11:15:20|41.22|39.22|41.22|39.22|41.22|39.22|41.22|39.22|0
1654082130000|2022-06-01 11:15:30|41.15|39.15|41.29|39.29|41.29|39.29|41.15|39.15|0
1654082140000|2022-06-01 11:15:40|41.25|39.25|41.22|39.22|41.29|39.29|41.22|39.22|0
1654082150000|2022-06-01 11:15:50|41.15|39.15|41.15|39.15|41.15|39.15|41.15|39.15|0
1654082160000|2022-06-01 11:16:00|41.22|39.22|41.15|39.15|41.22|39.22|41.08|39.08|0
1654082170000|2022-06-01 11:16:10|41.22|39.22|41.28|39.28|41.28|39.28|41.22|39.22|0
1654082180000|2022-06-01 11:16:20|41.25|39.25|41.35|39.35|41.39|39.39|41.25|39.25|0
1654082190000|2022-06-01 11:16:30|41.32|39.32|41.42|39.42|41.42|39.42|41.28|39.28|0
1654082200000|2022-06-01 11:16:40|41.39|39.39|41.35|39.35|41.39|39.39|41.35|39.35|0
1654082210000|2022-06-01 11:16:50|41.42|39.42|41.35|39.35|41.42|39.42|41.35|39.35|0
1654082220000|2022-06-01 11:17:00|41.39|39.39|41.32|39.32|41.49|39.49|41.28|39.28|0
1654082230000|2022-06-01 11:17:10|41.39|39.39|41.35|39.35|41.39|39.39|41.35|39.35|0
1654082240000|2022-06-01 11:17:20|41.28|39.28|41.28|39.28|41.28|39.28|41.28|39.28|0
1654082250000|2022-06-01 11:17:30|41.25|39.25|41.28|39.28|41.28|39.28|41.25|39.25|0
1654082260000|2022-06-01 11:17:40|41.35|39.35|41.35|39.35|41.35|39.35|41.28|39.28|0
1654082270000|2022-06-01 11:17:50|41.32|39.32|41.35|39.35|41.35|39.35|41.32|39.32|0
1654082280000|2022-06-01 11:18:00|41.32|39.32|41.42|39.42|41.42|39.42|41.32|39.32|0
1654082290000|2022-06-01 11:18:10|41.48|39.48|41.48|39.48|41.55|39.55|41.48|39.48|0
1654082300000|2022-06-01 11:18:20|41.42|39.42|41.42|39.42|41.42|39.42|41.42|39.42|0
1654082310000|2022-06-01 11:18:30|41.48|39.48|41.45|39.45|41.48|39.48|41.45|39.45|0
1654082320000|2022-06-01 11:18:40|41.48|39.48|41.38|39.38|41.48|39.48|41.38|39.38|0
1654082330000|2022-06-01 11:18:50|41.41|39.41|41.41|39.41|41.41|39.41|41.41|39.41|0
1654082340000|2022-06-01 11:19:00|41.48|39.48|41.48|39.48|41.48|39.48|41.45|39.45|0
1654082350000|2022-06-01 11:19:10|41.45|39.45|41.41|39.41|41.48|39.48|41.41|39.41|0
1654082360000|2022-06-01 11:19:20|41.45|39.45|41.55|39.55|41.55|39.55|41.45|39.45|0
1654082370000|2022-06-01 11:19:30|41.52|39.52|41.55|39.55|41.55|39.55|41.52|39.52|0
1654082380000|2022-06-01 11:19:40|41.58|39.58|41.62|39.62|41.65|39.65|41.58|39.58|0
1654082390000|2022-06-01 11:19:50|41.65|39.65|41.62|39.62|41.65|39.65|41.62|39.62|0
1654082400000|2022-06-01 11:20:00|41.65|39.65|41.65|39.65|41.65|39.65|41.55|39.55|0
1654082410000|2022-06-01 11:20:10|41.68|39.68|41.68|39.68|41.68|39.68|41.68|39.68|0
1654082420000|2022-06-01 11:20:20|41.89|39.89|41.92|39.92|41.92|39.92|41.89|39.89|0
1654082430000|2022-06-01 11:20:30|41.95|39.95|42.02|40.02|42.02|40.02|41.95|39.95|0
1654082440000|2022-06-01 11:20:40|42.09|40.09|41.82|39.82|42.09|40.09|41.82|39.82|0
1654082450000|2022-06-01 11:20:50|41.89|39.89|42.02|40.02|42.02|40.02|41.89|39.89|0
1654082460000|2022-06-01 11:21:00|41.95|39.95|41.99|39.99|42.02|40.02|41.95|39.95|0
1654082470000|2022-06-01 11:21:10|41.95|39.95|41.82|39.82|41.95|39.95|41.82|39.82|0
1654082480000|2022-06-01 11:21:20|41.89|39.89|41.95|39.95|41.95|39.95|41.89|39.89|0
1654082500000|2022-06-01 11:21:40|41.92|39.92|41.88|39.88|41.92|39.92|41.88|39.88|0
1654082510000|2022-06-01 11:21:50|41.82|39.82|41.82|39.82|41.82|39.82|41.82|39.82|0
1654082520000|2022-06-01 11:22:00|41.75|39.75|41.88|39.88|41.88|39.88|41.75|39.75|0
1654082530000|2022-06-01 11:22:10|41.95|39.95|41.95|39.95|41.95|39.95|41.95|39.95|0
1654082540000|2022-06-01 11:22:20|41.82|39.82|41.82|39.82|41.82|39.82|41.82|39.82|0
1654082550000|2022-06-01 11:22:30|41.75|39.75|41.61|39.61|41.75|39.75|41.61|39.61|0
1654082560000|2022-06-01 11:22:40|41.68|39.68|41.68|39.68|41.68|39.68|41.61|39.61|0
1654082570000|2022-06-01 11:22:50|41.61|39.61|41.61|39.61|41.61|39.61|41.61|39.61|0
1654082580000|2022-06-01 11:23:00|41.54|39.54|41.48|39.48|41.54|39.54|41.41|39.41|0
1654082590000|2022-06-01 11:23:10|41.54|39.54|41.54|39.54|41.61|39.61|41.54|39.54|0
1654082600000|2022-06-01 11:23:20|41.61|39.61|41.54|39.54|41.61|39.61|41.54|39.54|0
1654082610000|2022-06-01 11:23:30|41.58|39.58|41.68|39.68|41.68|39.68|41.58|39.58|0
1654082620000|2022-06-01 11:23:40|41.64|39.64|41.64|39.64|41.64|39.64|41.61|39.61|0
1654082630000|2022-06-01 11:23:50|41.61|39.61|41.68|39.68|41.68|39.68|41.61|39.61|0
1654082640000|2022-06-01 11:24:00|41.61|39.61|41.61|39.61|41.61|39.61|41.61|39.61|0
1654082650000|2022-06-01 11:24:10|41.54|39.54|41.58|39.58|41.58|39.58|41.54|39.54|0
1654082660000|2022-06-01 11:24:20|41.54|39.54|41.47|39.47|41.54|39.54|41.47|39.47|0
1654082670000|2022-06-01 11:24:30|41.61|39.61|41.61|39.61|41.61|39.61|41.54|39.54|0
1654082680000|2022-06-01 11:24:40|41.54|39.54|41.54|39.54|41.54|39.54|41.54|39.54|0
1654082690000|2022-06-01 11:24:50|41.61|39.61|41.61|39.61|41.61|39.61|41.61|39.61|0
1654082700000|2022-06-01 11:25:00|41.57|39.57|41.54|39.54|41.57|39.57|41.54|39.54|0
1654082710000|2022-06-01 11:25:10|41.47|39.47|41.57|39.57|41.61|39.61|41.47|39.47|0
1654082720000|2022-06-01 11:25:20|41.61|39.61|41.61|39.61|41.61|39.61|41.54|39.54|0
1654082740000|2022-06-01 11:25:40|41.51|39.51|41.54|39.54|41.54|39.54|41.51|39.51|0
1654082750000|2022-06-01 11:25:50|41.47|39.47|41.47|39.47|41.47|39.47|41.4|39.4|0
1654082760000|2022-06-01 11:26:00|41.61|39.61|41.57|39.57|41.61|39.61|41.57|39.57|0
1654082770000|2022-06-01 11:26:10|41.54|39.54|41.5|39.5|41.54|39.54|41.5|39.5|0
1654082780000|2022-06-01 11:26:20|41.47|39.47|41.4|39.4|41.47|39.47|41.4|39.4|0
1654082790000|2022-06-01 11:26:30|41.47|39.47|41.5|39.5|41.5|39.5|41.44|39.44|0
1654082800000|2022-06-01 11:26:40|41.6|39.6|41.54|39.54|41.6|39.6|41.54|39.54|0
1654082810000|2022-06-01 11:26:50|41.5|39.5|41.47|39.47|41.54|39.54|41.47|39.47|0
1654082820000|2022-06-01 11:27:00|41.4|39.4|41.4|39.4|41.44|39.44|41.4|39.4|0
1654082830000|2022-06-01 11:27:10|41.33|39.33|41.4|39.4|41.4|39.4|41.33|39.33|0
1654082840000|2022-06-01 11:27:20|41.33|39.33|41.33|39.33|41.4|39.4|41.33|39.33|0
1654082850000|2022-06-01 11:27:30|41.4|39.4|41.33|39.33|41.4|39.4|41.33|39.33|0
1654082860000|2022-06-01 11:27:40|41.4|39.4|41.47|39.47|41.47|39.47|41.4|39.4|0
1654082870000|2022-06-01 11:27:50|41.43|39.43|41.43|39.43|41.43|39.43|41.43|39.43|0
1654082880000|2022-06-01 11:28:00|41.47|39.47|41.47|39.47|41.47|39.47|41.47|39.47|0
1654082890000|2022-06-01 11:28:10|41.4|39.4|41.6|39.6|41.64|39.64|41.4|39.4|0
1654082920000|2022-06-01 11:28:40|41.67|39.67|41.67|39.67|41.67|39.67|41.67|39.67|0
1654082930000|2022-06-01 11:28:50|41.6|39.6|41.53|39.53|41.6|39.6|41.53|39.53|0
1654082940000|2022-06-01 11:29:00|41.47|39.47|41.46|39.46|41.53|39.53|41.46|39.46|0
1654082950000|2022-06-01 11:29:10|41.43|39.43|41.33|39.33|41.43|39.43|41.33|39.33|0
1654082970000|2022-06-01 11:29:30|41.4|39.4|41.4|39.4|41.4|39.4|41.4|39.4|0
1654082980000|2022-06-01 11:29:40|41.36|39.36|41.36|39.36|41.4|39.4|41.36|39.36|0
1654082990000|2022-06-01 11:29:50|41.33|39.33|41.26|39.26|41.33|39.33|41.26|39.26|0
1654083000000|2022-06-01 11:30:00|41.3|39.3|41.26|39.26|41.33|39.33|41.26|39.26|0
1654083010000|2022-06-01 11:30:10|41.33|39.33|41.26|39.26|41.33|39.33|41.23|39.23|0
1654083020000|2022-06-01 11:30:20|41.33|39.33|41.33|39.33|41.33|39.33|41.33|39.33|0
1654083030000|2022-06-01 11:30:30|41.46|39.46|41.46|39.46|41.46|39.46|41.46|39.46|0
1654083040000|2022-06-01 11:30:40|41.67|39.67|42.01|40.01|42.01|40.01|41.67|39.67|0
1654083050000|2022-06-01 11:30:50|41.73|39.73|41.46|39.46|41.73|39.73|41.46|39.46|0
1654083060000|2022-06-01 11:31:00|41.39|39.39|40.79|38.79|41.39|39.39|40.79|38.79|0
1654083070000|2022-06-01 11:31:10|40.69|38.69|40.43|38.43|40.72|38.72|40.26|38.26|0
1654083080000|2022-06-01 11:31:20|40.46|38.46|40.59|38.59|40.59|38.59|40.46|38.46|0
1654083090000|2022-06-01 11:31:30|40.52|38.52|40.69|38.69|40.69|38.69|40.52|38.52|0
1654083100000|2022-06-01 11:31:40|40.79|38.79|40.72|38.72|40.79|38.79|40.66|38.66|0
1654083110000|2022-06-01 11:31:50|40.66|38.66|40.59|38.59|40.66|38.66|40.59|38.59|0
1654083120000|2022-06-01 11:32:00|40.66|38.66|40.76|38.76|40.76|38.76|40.66|38.66|0
1654083130000|2022-06-01 11:32:10|40.79|38.79|40.79|38.79|40.79|38.79|40.66|38.66|0
1654083140000|2022-06-01 11:32:20|40.72|38.72|40.79|38.79|40.79|38.79|40.72|38.72|0
1654083150000|2022-06-01 11:32:30|40.85|38.85|40.85|38.85|40.85|38.85|40.79|38.79|0
1654083160000|2022-06-01 11:32:40|40.92|38.92|40.85|38.85|40.92|38.92|40.85|38.85|0
1654083180000|2022-06-01 11:33:00|40.92|38.92|41.05|39.05|41.05|39.05|40.89|38.89|0
1654083190000|2022-06-01 11:33:10|40.85|38.85|40.79|38.79|40.85|38.85|40.79|38.79|0
1654083200000|2022-06-01 11:33:20|40.75|38.75|40.82|38.82|40.85|38.85|40.75|38.75|0
1654083210000|2022-06-01 11:33:30|40.92|38.92|40.85|38.85|40.92|38.92|40.85|38.85|0
1654083220000|2022-06-01 11:33:40|40.92|38.92|40.92|38.92|40.92|38.92|40.89|38.89|0
1654083230000|2022-06-01 11:33:50|40.85|38.85|40.85|38.85|40.92|38.92|40.85|38.85|0
1654083240000|2022-06-01 11:34:00|40.92|38.92|41.02|39.02|41.05|39.05|40.92|38.92|0
1654083250000|2022-06-01 11:34:10|41.05|39.05|41.02|39.02|41.05|39.05|41.02|39.02|0
1654083260000|2022-06-01 11:34:20|41.12|39.12|41.09|39.09|41.19|39.19|41.05|39.05|0
1654083270000|2022-06-01 11:34:30|41.12|39.12|41.12|39.12|41.12|39.12|41.12|39.12|0
1654083280000|2022-06-01 11:34:40|41.09|39.09|41.12|39.12|41.12|39.12|41.05|39.05|0
1654083290000|2022-06-01 11:34:50|41.05|39.05|41.05|39.05|41.05|39.05|41.05|39.05|0
1654083300000|2022-06-01 11:35:00|41.09|39.09|40.98|38.98|41.09|39.09|40.98|38.98|0
1654083310000|2022-06-01 11:35:10|41.05|39.05|40.92|38.92|41.05|39.05|40.92|38.92|0
1654083320000|2022-06-01 11:35:20|40.98|38.98|40.95|38.95|40.98|38.98|40.95|38.95|0
1654083330000|2022-06-01 11:35:30|40.98|38.98|41.02|39.02|41.02|39.02|40.95|38.95|0
1654083340000|2022-06-01 11:35:40|41.05|39.05|40.98|38.98|41.05|39.05|40.98|38.98|0
1654083350000|2022-06-01 11:35:50|40.92|38.92|40.92|38.92|40.92|38.92|40.92|38.92|0
1654083360000|2022-06-01 11:36:00|40.95|38.95|40.65|38.65|40.98|38.98|40.65|38.65|0
1654083370000|2022-06-01 11:36:10|40.72|38.72|40.65|38.65|40.72|38.72|40.62|38.62|0
1654083380000|2022-06-01 11:36:20|40.55|38.55|40.58|38.58|40.58|38.58|40.52|38.52|0
1654083390000|2022-06-01 11:36:30|40.52|38.52|40.55|38.55|40.65|38.65|40.52|38.52|0
1654083400000|2022-06-01 11:36:40|40.38|38.38|40.52|38.52|40.52|38.52|40.38|38.38|0
1654083410000|2022-06-01 11:36:50|40.51|38.51|40.51|38.51|40.51|38.51|40.51|38.51|0
1654083420000|2022-06-01 11:37:00|40.45|38.45|40.45|38.45|40.45|38.45|40.45|38.45|0
1654083430000|2022-06-01 11:37:10|40.51|38.51|40.58|38.58|40.58|38.58|40.48|38.48|0
1654083440000|2022-06-01 11:37:20|40.51|38.51|40.51|38.51|40.58|38.58|40.51|38.51|0
1654083450000|2022-06-01 11:37:30|40.45|38.45|40.48|38.48|40.51|38.51|40.45|38.45|0
1654083460000|2022-06-01 11:37:40|40.45|38.45|40.51|38.51|40.51|38.51|40.45|38.45|0
1654083470000|2022-06-01 11:37:50|40.31|38.31|40.31|38.31|40.31|38.31|40.31|38.31|0
1654083480000|2022-06-01 11:38:00|40.25|38.25|40.12|38.12|40.25|38.25|40.12|38.12|0
1654083490000|2022-06-01 11:38:10|40.05|38.05|40.25|38.25|40.25|38.25|40.05|38.05|0
1654083500000|2022-06-01 11:38:20|40.22|38.22|40.45|38.45|40.45|38.45|40.22|38.22|0
1654083510000|2022-06-01 11:38:30|40.48|38.48|40.51|38.51|40.51|38.51|40.48|38.48|0
1654083520000|2022-06-01 11:38:40|40.45|38.45|40.51|38.51|40.51|38.51|40.45|38.45|0
1654083530000|2022-06-01 11:38:50|40.64|38.64|40.64|38.64|40.64|38.64|40.58|38.58|0
1654083540000|2022-06-01 11:39:00|40.58|38.58|40.58|38.58|40.61|38.61|40.58|38.58|0
1654083550000|2022-06-01 11:39:10|40.64|38.64|40.71|38.71|40.71|38.71|40.58|38.58|0
1654083560000|2022-06-01 11:39:20|40.68|38.68|40.78|38.78|40.78|38.78|40.68|38.68|0
1654083570000|2022-06-01 11:39:30|40.74|38.74|40.78|38.78|40.78|38.78|40.71|38.71|0
1654083580000|2022-06-01 11:39:40|40.81|38.81|40.78|38.78|40.81|38.81|40.78|38.78|0
1654083590000|2022-06-01 11:39:50|40.71|38.71|40.71|38.71|40.71|38.71|40.71|38.71|0
1654083600000|2022-06-01 11:40:00|40.74|38.74|40.91|38.91|40.91|38.91|40.74|38.74|0
1654083610000|2022-06-01 11:40:10|40.98|38.98|41.11|39.11|41.11|39.11|40.98|38.98|0
1654083620000|2022-06-01 11:40:20|41.04|39.04|40.98|38.98|41.11|39.11|40.98|38.98|0
1654083630000|2022-06-01 11:40:30|41.18|39.18|41.04|39.04|41.18|39.18|41.04|39.04|0
1654083640000|2022-06-01 11:40:40|41.11|39.11|41.11|39.11|41.11|39.11|41.11|39.11|0
1654083650000|2022-06-01 11:40:50|41.08|39.08|41.04|39.04|41.08|39.08|41.04|39.04|0
1654083660000|2022-06-01 11:41:00|40.91|38.91|40.97|38.97|41.11|39.11|40.91|38.91|0
1654083670000|2022-06-01 11:41:10|41.18|39.18|41.17|39.17|41.18|39.18|41.17|39.17|0
1654083680000|2022-06-01 11:41:20|41.11|39.11|41.11|39.11|41.17|39.17|41.11|39.11|0
1654083690000|2022-06-01 11:41:30|41.08|39.08|41.17|39.17|41.17|39.17|41.08|39.08|0
1654083700000|2022-06-01 11:41:40|41.28|39.28|41.24|39.24|41.28|39.28|41.24|39.24|0
1654083710000|2022-06-01 11:41:50|41.21|39.21|41.21|39.21|41.24|39.24|41.21|39.21|0
1654083720000|2022-06-01 11:42:00|41.17|39.17|41.17|39.17|41.17|39.17|41.17|39.17|0
1654083730000|2022-06-01 11:42:10|41.11|39.11|41.11|39.11|41.11|39.11|41.11|39.11|0
1654083740000|2022-06-01 11:42:20|41.04|39.04|41.04|39.04|41.04|39.04|41.01|39.01|0
1654083750000|2022-06-01 11:42:30|40.97|38.97|40.97|38.97|40.97|38.97|40.97|38.97|0
1654083760000|2022-06-01 11:42:40|41.01|39.01|40.97|38.97|41.01|39.01|40.97|38.97|0
1654083770000|2022-06-01 11:42:50|40.9|38.9|40.84|38.84|40.9|38.9|40.84|38.84|0
1654083780000|2022-06-01 11:43:00|40.64|38.64|40.77|38.77|40.77|38.77|40.64|38.64|0
1654083790000|2022-06-01 11:43:10|40.7|38.7|40.74|38.74|40.74|38.74|40.7|38.7|0
1654083800000|2022-06-01 11:43:20|41.04|39.04|41.31|39.31|41.31|39.31|41.04|39.04|0
1654083810000|2022-06-01 11:43:30|41.37|39.37|41.31|39.31|41.37|39.37|41.31|39.31|0
1654083820000|2022-06-01 11:43:40|41.24|39.24|41.24|39.24|41.24|39.24|41.24|39.24|0
1654083830000|2022-06-01 11:43:50|41.17|39.17|41.17|39.17|41.17|39.17|41.17|39.17|0
1654083840000|2022-06-01 11:44:00|41.37|39.37|41.54|39.54|41.54|39.54|41.37|39.37|0
1654083850000|2022-06-01 11:44:10|41.51|39.51|41.51|39.51|41.51|39.51|41.44|39.44|0
1654083860000|2022-06-01 11:44:20|41.44|39.44|41.44|39.44|41.44|39.44|41.44|39.44|0
1654083870000|2022-06-01 11:44:30|41.41|39.41|41.37|39.37|41.41|39.41|41.37|39.37|0
1654083880000|2022-06-01 11:44:40|41.44|39.44|41.44|39.44|41.44|39.44|41.44|39.44|0
1654083890000|2022-06-01 11:44:50|41.51|39.51|41.47|39.47|41.51|39.51|41.47|39.47|0
1654083900000|2022-06-01 11:45:00|41.44|39.44|41.64|39.64|41.64|39.64|41.44|39.44|0
1654083910000|2022-06-01 11:45:10|41.51|39.51|41.51|39.51|41.54|39.54|41.51|39.51|0
1654083920000|2022-06-01 11:45:20|41.47|39.47|41.34|39.34|41.47|39.47|41.34|39.34|0
1654083930000|2022-06-01 11:45:30|41.37|39.37|41.34|39.34|41.37|39.37|41.34|39.34|0
1654083940000|2022-06-01 11:45:40|41.37|39.37|41.37|39.37|41.37|39.37|41.37|39.37|0
1654083950000|2022-06-01 11:45:50|41.3|39.3|41.23|39.23|41.3|39.3|41.2|39.2|0
1654083960000|2022-06-01 11:46:00|41.17|39.17|41.37|39.37|41.37|39.37|41.17|39.17|0
1654083970000|2022-06-01 11:46:10|41.23|39.23|41.17|39.17|41.3|39.3|41.17|39.17|0
1654083980000|2022-06-01 11:46:20|41.03|39.03|40.97|38.97|41.03|39.03|40.97|38.97|0
1654083990000|2022-06-01 11:46:30|41.03|39.03|40.87|38.87|41.03|39.03|40.87|38.87|0
1654084000000|2022-06-01 11:46:40|40.76|38.76|40.67|38.67|40.76|38.76|40.67|38.67|0
1654084010000|2022-06-01 11:46:50|40.56|38.56|40.53|38.53|40.56|38.56|40.53|38.53|0
1654084020000|2022-06-01 11:47:00|40.5|38.5|40.37|38.37|40.5|38.5|40.37|38.37|0
1654084030000|2022-06-01 11:47:10|40.23|38.23|40.17|38.17|40.23|38.23|40.17|38.17|0
1654084040000|2022-06-01 11:47:20|40.04|38.04|40.17|38.17|40.17|38.17|39.77|37.77|0
1654084050000|2022-06-01 11:47:30|40.13|38.13|40.1|38.1|40.2|38.2|40.1|38.1|0
1654084060000|2022-06-01 11:47:40|40.17|38.17|40.3|38.3|40.3|38.3|40.17|38.17|0
1654084070000|2022-06-01 11:47:50|40.43|38.43|40.43|38.43|40.43|38.43|40.43|38.43|0
1654084080000|2022-06-01 11:48:00|40.3|38.3|40.36|38.36|40.36|38.36|40.3|38.3|0
1654084090000|2022-06-01 11:48:10|40.43|38.43|40.53|38.53|40.53|38.53|40.43|38.43|0
1654084100000|2022-06-01 11:48:20|40.56|38.56|40.6|38.6|40.63|38.63|40.56|38.56|0
1654084110000|2022-06-01 11:48:30|40.56|38.56|40.63|38.63|40.63|38.63|40.56|38.56|0
1654084120000|2022-06-01 11:48:40|40.89|38.89|40.89|38.89|40.89|38.89|40.89|38.89|0
1654084130000|2022-06-01 11:48:50|40.83|38.83|40.76|38.76|40.83|38.83|40.76|38.76|0
1654084140000|2022-06-01 11:49:00|40.83|38.83|40.83|38.83|40.83|38.83|40.83|38.83|0
1654084150000|2022-06-01 11:49:10|40.89|38.89|40.89|38.89|40.89|38.89|40.89|38.89|0
1654084160000|2022-06-01 11:49:20|40.96|38.96|40.96|38.96|40.96|38.96|40.96|38.96|0
1654084170000|2022-06-01 11:49:30|40.83|38.83|40.76|38.76|40.83|38.83|40.76|38.76|0
1654084180000|2022-06-01 11:49:40|40.56|38.56|40.49|38.49|40.56|38.56|40.49|38.49|0
1654084190000|2022-06-01 11:49:50|40.63|38.63|40.63|38.63|40.63|38.63|40.63|38.63|0
1654084200000|2022-06-01 11:50:00|40.56|38.56|40.63|38.63|40.69|38.69|40.56|38.56|0
1654084210000|2022-06-01 11:50:10|40.59|38.59|40.49|38.49|40.59|38.59|40.49|38.49|0
1654084220000|2022-06-01 11:50:20|40.56|38.56|40.49|38.49|40.56|38.56|40.49|38.49|0
1654084230000|2022-06-01 11:50:30|40.56|38.56|40.62|38.62|40.62|38.62|40.56|38.56|0
1654084240000|2022-06-01 11:50:40|40.69|38.69|40.62|38.62|40.69|38.69|40.62|38.62|0
1654084250000|2022-06-01 11:50:50|40.76|38.76|40.82|38.82|40.82|38.82|40.76|38.76|0
1654084260000|2022-06-01 11:51:00|40.86|38.86|40.96|38.96|41.02|39.02|40.82|38.82|0
1654084270000|2022-06-01 11:51:10|40.89|38.89|41.09|39.09|41.09|39.09|40.89|38.89|0
1654084280000|2022-06-01 11:51:20|41.06|39.06|41.16|39.16|41.16|39.16|41.06|39.06|0
1654084290000|2022-06-01 11:51:30|41.09|39.09|41.09|39.09|41.09|39.09|41.02|39.02|0
1654084300000|2022-06-01 11:51:40|41.16|39.16|41.29|39.29|41.29|39.29|41.16|39.16|0
1654084310000|2022-06-01 11:51:50|41.33|39.33|41.16|39.16|41.33|39.33|41.16|39.16|0
1654084320000|2022-06-01 11:52:00|41.09|39.09|41.09|39.09|41.09|39.09|41.02|39.02|0
1654084330000|2022-06-01 11:52:10|41.16|39.16|41.16|39.16|41.16|39.16|41.12|39.12|0
1654084340000|2022-06-01 11:52:20|41.09|39.09|41.02|39.02|41.09|39.09|41.02|39.02|0
1654084350000|2022-06-01 11:52:30|40.95|38.95|40.95|38.95|40.95|38.95|40.95|38.95|0
1654084360000|2022-06-01 11:52:40|40.99|38.99|40.95|38.95|40.99|38.99|40.95|38.95|0
1654084370000|2022-06-01 11:52:50|41.02|39.02|40.95|38.95|41.02|39.02|40.95|38.95|0
1654084390000|2022-06-01 11:53:10|40.92|38.92|40.92|38.92|40.92|38.92|40.92|38.92|0
1654084400000|2022-06-01 11:53:20|40.95|38.95|40.92|38.92|40.95|38.95|40.92|38.92|0
1654084410000|2022-06-01 11:53:30|40.95|38.95|40.89|38.89|40.95|38.95|40.89|38.89|0
1654084420000|2022-06-01 11:53:40|40.95|38.95|40.95|38.95|40.95|38.95|40.95|38.95|0
1654084430000|2022-06-01 11:53:50|40.92|38.92|40.89|38.89|40.92|38.92|40.89|38.89|0
1654084440000|2022-06-01 11:54:00|40.95|38.95|40.95|38.95|40.95|38.95|40.89|38.89|0
1654084480000|2022-06-01 11:54:40|40.99|38.99|40.95|38.95|40.99|38.99|40.95|38.95|0
1654084490000|2022-06-01 11:54:50|40.92|38.92|40.92|38.92|40.92|38.92|40.92|38.92|0
1654084500000|2022-06-01 11:55:00|40.95|38.95|40.88|38.88|40.95|38.95|40.88|38.88|0
1654084510000|2022-06-01 11:55:10|40.75|38.75|40.82|38.82|40.82|38.82|40.75|38.75|0
1654084520000|2022-06-01 11:55:20|40.88|38.88|40.82|38.82|40.88|38.88|40.78|38.78|0
1654084530000|2022-06-01 11:55:30|40.88|38.88|40.82|38.82|40.88|38.88|40.82|38.82|0
1654084540000|2022-06-01 11:55:40|40.75|38.75|40.68|38.68|40.75|38.75|40.68|38.68|0
1654084550000|2022-06-01 11:55:50|40.75|38.75|40.68|38.68|40.75|38.75|40.68|38.68|0
1654084560000|2022-06-01 11:56:00|40.62|38.62|40.62|38.62|40.62|38.62|40.62|38.62|0
1654084570000|2022-06-01 11:56:10|40.68|38.68|40.48|38.48|40.68|38.68|40.48|38.48|0
1654084580000|2022-06-01 11:56:20|40.61|38.61|40.68|38.68|40.68|38.68|40.61|38.61|0
1654084590000|2022-06-01 11:56:30|40.72|38.72|40.55|38.55|40.72|38.72|40.55|38.55|0
1654084600000|2022-06-01 11:56:40|40.61|38.61|40.68|38.68|40.72|38.72|40.61|38.61|0
1654084610000|2022-06-01 11:56:50|40.61|38.61|40.48|38.48|40.61|38.61|40.48|38.48|0
1654084620000|2022-06-01 11:57:00|40.41|38.41|40.22|38.22|40.41|38.41|40.22|38.22|0
1654084630000|2022-06-01 11:57:10|40.28|38.28|40.15|38.15|40.28|38.28|40.08|38.08|0
1654084640000|2022-06-01 11:57:20|40.22|38.22|40.15|38.15|40.22|38.22|40.08|38.08|0
1654084650000|2022-06-01 11:57:30|40.08|38.08|40.08|38.08|40.08|38.08|40.08|38.08|0
1654084660000|2022-06-01 11:57:40|40.05|38.05|40.05|38.05|40.05|38.05|40.05|38.05|0
1654084670000|2022-06-01 11:57:50|40.08|38.08|40.02|38.02|40.08|38.08|40.02|38.02|0
1654084680000|2022-06-01 11:58:00|40.08|38.08|40.18|38.18|40.18|38.18|40.08|38.08|0
1654084690000|2022-06-01 11:58:10|40.15|38.15|40.08|38.08|40.15|38.15|40.08|38.08|0
1654084700000|2022-06-01 11:58:20|40.05|38.05|40.02|38.02|40.08|38.08|40.02|38.02|0
1654084720000|2022-06-01 11:58:40|40.05|38.05|40.08|38.08|40.08|38.08|40.05|38.05|0
1654084730000|2022-06-01 11:58:50|40.12|38.12|40.08|38.08|40.12|38.12|40.05|38.05|0
1654084740000|2022-06-01 11:59:00|40.02|38.02|40.08|38.08|40.08|38.08|40.02|38.02|0
1654084750000|2022-06-01 11:59:10|40.02|38.02|39.85|37.85|40.02|38.02|39.85|37.85|0
1654084760000|2022-06-01 11:59:20|39.82|37.82|39.75|37.75|39.82|37.82|39.75|37.75|0
1654084770000|2022-06-01 11:59:30|39.69|37.69|39.69|37.69|39.69|37.69|39.69|37.69|0
1654084780000|2022-06-01 11:59:40|39.62|37.62|39.62|37.62|39.66|37.66|39.62|37.62|0
1654084790000|2022-06-01 11:59:50|39.36|37.36|39.3|37.3|39.36|37.36|39.3|37.3|0
1654084800000|2022-06-01 12:00:00|39.23|37.23|39.04|37.04|39.23|37.23|39.04|37.04|0
1654084810000|2022-06-01 12:00:10|39.1|37.1|39.2|37.2|39.27|37.27|39.1|37.1|0
1654084820000|2022-06-01 12:00:20|39.17|37.17|39.3|37.3|39.3|37.3|39.17|37.17|0
1654084830000|2022-06-01 12:00:30|39.23|37.23|39.17|37.17|39.23|37.23|39.1|37.1|0
1654084840000|2022-06-01 12:00:40|39.23|37.23|39.3|37.3|39.3|37.3|39.23|37.23|0
1654084850000|2022-06-01 12:00:50|39.42|37.42|39.49|37.49|39.49|37.49|39.42|37.42|0
1654084860000|2022-06-01 12:01:00|39.62|37.62|39.68|37.68|39.68|37.68|39.62|37.62|0
1654084870000|2022-06-01 12:01:10|39.62|37.62|39.55|37.55|39.62|37.62|39.55|37.55|0
1654084880000|2022-06-01 12:01:20|39.52|37.52|39.55|37.55|39.55|37.55|39.52|37.52|0
1654084900000|2022-06-01 12:01:40|39.62|37.62|39.55|37.55|39.62|37.62|39.55|37.55|0
1654084910000|2022-06-01 12:01:50|39.62|37.62|39.55|37.55|39.62|37.62|39.55|37.55|0
1654084920000|2022-06-01 12:02:00|39.49|37.49|39.55|37.55|39.55|37.55|39.49|37.49|0
1654084930000|2022-06-01 12:02:10|39.42|37.42|39.49|37.49|39.49|37.49|39.42|37.42|0
1654084940000|2022-06-01 12:02:20|39.42|37.42|39.49|37.49|39.49|37.49|39.42|37.42|0
1654084950000|2022-06-01 12:02:30|39.42|37.42|39.16|37.16|39.49|37.49|39.16|37.16|0
1654084960000|2022-06-01 12:02:40|39.23|37.23|39.29|37.29|39.29|37.29|39.23|37.23|0
1654084970000|2022-06-01 12:02:50|39.23|37.23|39.1|37.1|39.23|37.23|39.1|37.1|0
1654084980000|2022-06-01 12:03:00|39.03|37.03|39.1|37.1|39.1|37.1|39.03|37.03|0
1654085000000|2022-06-01 12:03:20|39.16|37.16|38.9|36.9|39.16|37.16|38.9|36.9|0
1654085010000|2022-06-01 12:03:30|38.81|36.81|38.78|36.78|38.81|36.81|38.78|36.78|0
1654085020000|2022-06-01 12:03:40|38.52|36.52|38.68|36.68|38.71|36.71|38.52|36.52|0
1654085030000|2022-06-01 12:03:50|38.71|36.71|38.71|36.71|38.71|36.71|38.65|36.65|0
1654085040000|2022-06-01 12:04:00|38.65|36.65|38.84|36.84|38.84|36.84|38.65|36.65|0
1654085050000|2022-06-01 12:04:10|38.71|36.71|38.77|36.77|38.77|36.77|38.71|36.71|0
1654085060000|2022-06-01 12:04:20|38.71|36.71|38.81|36.81|38.81|36.81|38.71|36.71|0
1654085070000|2022-06-01 12:04:30|38.77|36.77|38.84|36.84|38.84|36.84|38.77|36.77|0
1654085080000|2022-06-01 12:04:40|38.87|36.87|38.97|36.97|38.97|36.97|38.87|36.87|0
1654085090000|2022-06-01 12:04:50|39.03|37.03|39.03|37.03|39.03|37.03|39.03|37.03|0
1654085100000|2022-06-01 12:05:00|39.09|37.09|38.9|36.9|39.09|37.09|38.9|36.9|0
1654085110000|2022-06-01 12:05:10|38.84|36.84|38.77|36.77|38.84|36.84|38.77|36.77|0
1654085120000|2022-06-01 12:05:20|38.81|36.81|38.96|36.96|38.96|36.96|38.81|36.81|0
1654085130000|2022-06-01 12:05:30|39.03|37.03|39.03|37.03|39.03|37.03|39.03|37.03|0
1654085140000|2022-06-01 12:05:40|38.9|36.9|38.77|36.77|38.9|36.9|38.77|36.77|0
1654085150000|2022-06-01 12:05:50|38.71|36.71|38.52|36.52|38.71|36.71|38.52|36.52|0
1654085160000|2022-06-01 12:06:00|38.45|36.45|38.58|36.58|38.58|36.58|38.45|36.45|0
1654085170000|2022-06-01 12:06:10|38.55|36.55|38.83|36.83|38.83|36.83|38.55|36.55|0
1654085180000|2022-06-01 12:06:20|38.9|36.9|39.09|37.09|39.09|37.09|38.9|36.9|0
1654085190000|2022-06-01 12:06:30|39.16|37.16|39.16|37.16|39.16|37.16|39.09|37.09|0
1654085200000|2022-06-01 12:06:40|39.12|37.12|39.09|37.09|39.12|37.12|39.09|37.09|0
1654085210000|2022-06-01 12:06:50|39.22|37.22|39.16|37.16|39.22|37.22|39.16|37.16|0
1654085220000|2022-06-01 12:07:00|39.22|37.22|39.22|37.22|39.28|37.28|39.22|37.22|0
1654085230000|2022-06-01 12:07:10|39.28|37.28|39.28|37.28|39.28|37.28|39.28|37.28|0
1654085240000|2022-06-01 12:07:20|39.35|37.35|39.35|37.35|39.35|37.35|39.28|37.28|0
1654085250000|2022-06-01 12:07:30|39.22|37.22|39.28|37.28|39.28|37.28|39.22|37.22|0
1654085260000|2022-06-01 12:07:40|39.22|37.22|39.15|37.15|39.22|37.22|39.15|37.15|0
1654085270000|2022-06-01 12:07:50|39.22|37.22|39.22|37.22|39.22|37.22|39.22|37.22|0
1654085280000|2022-06-01 12:08:00|39.28|37.28|39.22|37.22|39.28|37.28|39.22|37.22|0
1654085290000|2022-06-01 12:08:10|39.28|37.28|39.28|37.28|39.35|37.35|39.25|37.25|0
1654085300000|2022-06-01 12:08:20|39.35|37.35|39.32|37.32|39.35|37.35|39.28|37.28|0
1654085310000|2022-06-01 12:08:30|39.35|37.35|39.28|37.28|39.38|37.38|39.28|37.28|0
1654085320000|2022-06-01 12:08:40|39.35|37.35|39.35|37.35|39.35|37.35|39.35|37.35|0
1654085330000|2022-06-01 12:08:50|39.28|37.28|39.22|37.22|39.28|37.28|39.22|37.22|0
1654085340000|2022-06-01 12:09:00|39.15|37.15|39.22|37.22|39.22|37.22|39.15|37.15|0
1654085360000|2022-06-01 12:09:20|39.15|37.15|38.8|36.8|39.15|37.15|38.8|36.8|0
1654085370000|2022-06-01 12:09:30|38.83|36.83|39.28|37.28|39.28|37.28|38.83|36.83|0
1654085380000|2022-06-01 12:09:40|39.35|37.35|39.28|37.28|39.35|37.35|39.22|37.22|0
1654085390000|2022-06-01 12:09:50|39.31|37.31|39.28|37.28|39.31|37.31|39.22|37.22|0
1654085400000|2022-06-01 12:10:00|39.34|37.34|39.22|37.22|39.34|37.34|39.09|37.09|0
1654085410000|2022-06-01 12:10:10|39.21|37.21|39.15|37.15|39.21|37.21|39.15|37.15|0
1654085420000|2022-06-01 12:10:20|39.21|37.21|39.15|37.15|39.21|37.21|39.15|37.15|0
1654085430000|2022-06-01 12:10:30|39.21|37.21|39.15|37.15|39.28|37.28|39.15|37.15|0
1654085440000|2022-06-01 12:10:40|39.21|37.21|39.28|37.28|39.28|37.28|39.21|37.21|0
1654085450000|2022-06-01 12:10:50|39.21|37.21|39.21|37.21|39.21|37.21|39.15|37.15|0
1654085460000|2022-06-01 12:11:00|39.28|37.28|39.18|37.18|39.28|37.28|39.18|37.18|0
1654085470000|2022-06-01 12:11:10|39.21|37.21|39.15|37.15|39.21|37.21|39.15|37.15|0
1654085480000|2022-06-01 12:11:20|39.21|37.21|39.08|37.08|39.21|37.21|39.08|37.08|0
1654085490000|2022-06-01 12:11:30|38.95|36.95|38.89|36.89|38.99|36.99|38.89|36.89|0
1654085500000|2022-06-01 12:11:40|39.02|37.02|38.89|36.89|39.02|37.02|38.89|36.89|0
1654085510000|2022-06-01 12:11:50|38.83|36.83|38.83|36.83|38.83|36.83|38.83|36.83|0
1654085520000|2022-06-01 12:12:00|38.89|36.89|38.83|36.83|38.89|36.89|38.83|36.83|0
1654085530000|2022-06-01 12:12:10|38.86|36.86|38.95|36.95|38.95|36.95|38.86|36.86|0
1654085540000|2022-06-01 12:12:20|39.02|37.02|39.08|37.08|39.08|37.08|39.02|37.02|0
1654085550000|2022-06-01 12:12:30|39.28|37.28|39.15|37.15|39.28|37.28|39.15|37.15|0
1654085560000|2022-06-01 12:12:40|39.08|37.08|39.15|37.15|39.21|37.21|39.08|37.08|0
1654085570000|2022-06-01 12:12:50|39.21|37.21|39.18|37.18|39.21|37.21|39.15|37.15|0
1654085580000|2022-06-01 12:13:00|39.15|37.15|39.21|37.21|39.21|37.21|39.08|37.08|0
1654085590000|2022-06-01 12:13:10|39.08|37.08|39.08|37.08|39.08|37.08|39.08|37.08|0
1654085600000|2022-06-01 12:13:20|39.15|37.15|39.27|37.27|39.27|37.27|39.14|37.14|0
1654085610000|2022-06-01 12:13:30|39.24|37.24|39.34|37.34|39.34|37.34|39.24|37.24|0
1654085620000|2022-06-01 12:13:40|39.27|37.27|39.21|37.21|39.27|37.27|39.21|37.21|0
1654085630000|2022-06-01 12:13:50|39.27|37.27|39.27|37.27|39.34|37.34|39.27|37.27|0
1654085640000|2022-06-01 12:14:00|39.34|37.34|39.34|37.34|39.34|37.34|39.31|37.31|0
1654085650000|2022-06-01 12:14:10|39.21|37.21|39.21|37.21|39.27|37.27|39.21|37.21|0
1654085660000|2022-06-01 12:14:20|39.27|37.27|39.18|37.18|39.27|37.27|39.18|37.18|0
1654085670000|2022-06-01 12:14:30|39.14|37.14|39.18|37.18|39.18|37.18|39.14|37.14|0
1654085680000|2022-06-01 12:14:40|39.08|37.08|39.01|37.01|39.08|37.08|39.01|37.01|0
1654085690000|2022-06-01 12:14:50|38.98|36.98|39.14|37.14|39.14|37.14|38.98|36.98|0
1654085700000|2022-06-01 12:15:00|39.08|37.08|39.14|37.14|39.14|37.14|39.08|37.08|0
1654085710000|2022-06-01 12:15:10|39.21|37.21|39.01|37.01|39.21|37.21|39.01|37.01|0
1654085720000|2022-06-01 12:15:20|38.92|36.92|38.88|36.88|38.95|36.95|38.88|36.88|0
1654085730000|2022-06-01 12:15:30|38.85|36.85|38.82|36.82|38.88|36.88|38.82|36.82|0
1654085740000|2022-06-01 12:15:40|38.88|36.88|38.88|36.88|38.88|36.88|38.88|36.88|0
1654085750000|2022-06-01 12:15:50|38.95|36.95|39.14|37.14|39.14|37.14|38.95|36.95|0
1654085760000|2022-06-01 12:16:00|39.21|37.21|39.2|37.2|39.27|37.27|39.2|37.2|0
1654085770000|2022-06-01 12:16:10|39.14|37.14|39.08|37.08|39.14|37.14|39.08|37.08|0
1654085780000|2022-06-01 12:16:20|39.04|37.04|39.01|37.01|39.08|37.08|38.95|36.95|0
1654085790000|2022-06-01 12:16:30|39.11|37.11|39.14|37.14|39.14|37.14|39.08|37.08|0
1654085800000|2022-06-01 12:16:40|39.07|37.07|39.01|37.01|39.07|37.07|39.01|37.01|0
1654085810000|2022-06-01 12:16:50|38.95|36.95|39.01|37.01|39.01|37.01|38.88|36.88|0
1654085820000|2022-06-01 12:17:00|39.07|37.07|38.95|36.95|39.07|37.07|38.95|36.95|0
1654085830000|2022-06-01 12:17:10|39.01|37.01|38.88|36.88|39.01|37.01|38.88|36.88|0
1654085840000|2022-06-01 12:17:20|39.01|37.01|39.14|37.14|39.14|37.14|39.01|37.01|0
1654085850000|2022-06-01 12:17:30|39.2|37.2|39.2|37.2|39.2|37.2|39.2|37.2|0
1654085860000|2022-06-01 12:17:40|39.14|37.14|39.07|37.07|39.14|37.14|39.07|37.07|0
1654085870000|2022-06-01 12:17:50|39.01|37.01|39.07|37.07|39.07|37.07|39.01|37.01|0
1654085880000|2022-06-01 12:18:00|39.14|37.14|39.2|37.2|39.33|37.33|39.14|37.14|0
1654085890000|2022-06-01 12:18:10|39.33|37.33|39.33|37.33|39.33|37.33|39.3|37.3|0
1654085900000|2022-06-01 12:18:20|39.27|37.27|39.33|37.33|39.33|37.33|39.27|37.27|0
1654085910000|2022-06-01 12:18:30|39.4|37.4|39.56|37.56|39.56|37.56|39.33|37.33|0
1654085920000|2022-06-01 12:18:40|39.53|37.53|39.46|37.46|39.53|37.53|39.46|37.46|0
1654085930000|2022-06-01 12:18:50|39.52|37.52|39.59|37.59|39.59|37.59|39.52|37.52|0
1654085940000|2022-06-01 12:19:00|39.56|37.56|39.56|37.56|39.56|37.56|39.52|37.52|0
1654085950000|2022-06-01 12:19:10|39.59|37.59|39.46|37.46|39.59|37.59|39.46|37.46|0
1654085960000|2022-06-01 12:19:20|39.52|37.52|39.59|37.59|39.65|37.65|39.52|37.52|0
1654085970000|2022-06-01 12:19:30|39.65|37.65|39.59|37.59|39.65|37.65|39.59|37.59|0
1654085980000|2022-06-01 12:19:40|39.56|37.56|39.56|37.56|39.56|37.56|39.56|37.56|0
1654085990000|2022-06-01 12:19:50|39.59|37.59|39.72|37.72|39.72|37.72|39.59|37.59|0
1654086000000|2022-06-01 12:20:00|39.59|37.59|39.56|37.56|39.59|37.59|39.56|37.56|0
1654086010000|2022-06-01 12:20:10|39.52|37.52|39.59|37.59|39.65|37.65|39.52|37.52|0
1654086020000|2022-06-01 12:20:20|39.65|37.65|39.65|37.65|39.65|37.65|39.65|37.65|0
1654086030000|2022-06-01 12:20:30|39.75|37.75|39.69|37.69|39.75|37.75|39.69|37.69|0
1654086040000|2022-06-01 12:20:40|39.65|37.65|39.72|37.72|39.78|37.78|39.65|37.65|0
1654086050000|2022-06-01 12:20:50|39.78|37.78|39.65|37.65|39.78|37.78|39.65|37.65|0
1654086060000|2022-06-01 12:21:00|39.72|37.72|39.65|37.65|39.72|37.72|39.65|37.65|0
1654086070000|2022-06-01 12:21:10|39.72|37.72|39.78|37.78|39.78|37.78|39.72|37.72|0
1654086080000|2022-06-01 12:21:20|39.72|37.72|39.72|37.72|39.78|37.78|39.72|37.72|0
1654086090000|2022-06-01 12:21:30|39.65|37.65|39.59|37.59|39.65|37.65|39.52|37.52|0
1654086100000|2022-06-01 12:21:40|39.52|37.52|39.52|37.52|39.52|37.52|39.52|37.52|0
1654086110000|2022-06-01 12:21:50|39.45|37.45|39.49|37.49|39.49|37.49|39.45|37.45|0
1654086120000|2022-06-01 12:22:00|39.52|37.52|39.65|37.65|39.65|37.65|39.52|37.52|0
1654086130000|2022-06-01 12:22:10|39.71|37.71|39.58|37.58|39.71|37.71|39.58|37.58|0
1654086140000|2022-06-01 12:22:20|39.55|37.55|39.26|37.26|39.55|37.55|39.26|37.26|0
1654086150000|2022-06-01 12:22:30|38.91|36.91|38.74|36.74|38.91|36.91|38.74|36.74|0
1654086160000|2022-06-01 12:22:40|38.78|36.78|38.74|36.74|38.78|36.78|38.65|36.65|0
1654086170000|2022-06-01 12:22:50|38.81|36.81|38.87|36.87|38.87|36.87|38.81|36.81|0
1654086180000|2022-06-01 12:23:00|38.84|36.84|38.81|36.81|38.84|36.84|38.81|36.81|0
1654086190000|2022-06-01 12:23:10|38.87|36.87|38.65|36.65|38.87|36.87|38.65|36.65|0
1654086200000|2022-06-01 12:23:20|38.61|36.61|38.27|36.27|38.61|36.61|38.27|36.27|0
1654086210000|2022-06-01 12:23:30|38.23|36.23|38.3|36.3|38.3|36.3|38.17|36.17|0
1654086220000|2022-06-01 12:23:40|38.33|36.33|38.3|36.3|38.33|36.33|38.23|36.23|0
1654086230000|2022-06-01 12:23:50|38.23|36.23|38.23|36.23|38.23|36.23|38.17|36.17|0
1654086240000|2022-06-01 12:24:00|38.17|36.17|38.2|36.2|38.2|36.2|38.17|36.17|0
1654086250000|2022-06-01 12:24:10|38.36|36.36|38.17|36.17|38.36|36.36|38.17|36.17|0
1654086260000|2022-06-01 12:24:20|38.23|36.23|38.29|36.29|38.29|36.29|38.2|36.2|0
1654086270000|2022-06-01 12:24:30|38.2|36.2|38.29|36.29|38.29|36.29|38.2|36.2|0
1654086280000|2022-06-01 12:24:40|38.23|36.23|38.23|36.23|38.23|36.23|38.23|36.23|0
1654086290000|2022-06-01 12:24:50|38.29|36.29|38.23|36.23|38.29|36.29|38.2|36.2|0
1654086300000|2022-06-01 12:25:00|38.29|36.29|38.36|36.36|38.36|36.36|38.29|36.29|0
1654086310000|2022-06-01 12:25:10|38.39|36.39|38.36|36.36|38.42|36.42|38.36|36.36|0
1654086320000|2022-06-01 12:25:20|38.48|36.48|38.23|36.23|38.48|36.48|38.23|36.23|0
1654086330000|2022-06-01 12:25:30|38.29|36.29|38.36|36.36|38.36|36.36|38.29|36.29|0
1654086340000|2022-06-01 12:25:40|38.42|36.42|38.29|36.29|38.42|36.42|38.29|36.29|0
1654086350000|2022-06-01 12:25:50|38.36|36.36|38.32|36.32|38.36|36.36|38.23|36.23|0
1654086360000|2022-06-01 12:26:00|38.36|36.36|38.29|36.29|38.36|36.36|38.29|36.29|0
1654086370000|2022-06-01 12:26:10|38.26|36.26|38.29|36.29|38.35|36.35|38.26|36.26|0
1654086380000|2022-06-01 12:26:20|38.23|36.23|38.16|36.16|38.23|36.23|38.16|36.16|0
1654086390000|2022-06-01 12:26:30|38.23|36.23|38.16|36.16|38.23|36.23|38.16|36.16|0
1654086400000|2022-06-01 12:26:40|38.23|36.23|38.04|36.04|38.23|36.23|38.04|36.04|0
1654086410000|2022-06-01 12:26:50|37.91|35.91|37.53|35.53|37.91|35.91|37.53|35.53|0
1654086420000|2022-06-01 12:27:00|37.72|35.72|37.47|35.47|37.72|35.72|37.47|35.47|0
1654086430000|2022-06-01 12:27:10|37.5|35.5|37.47|35.47|37.5|35.5|37.47|35.47|0
1654086440000|2022-06-01 12:27:20|37.41|35.41|37.41|35.41|37.53|35.53|37.41|35.41|0
1654086450000|2022-06-01 12:27:30|37.28|35.28|37.41|35.41|37.44|35.44|37.28|35.28|0
1654086460000|2022-06-01 12:27:40|37.35|35.35|37.28|35.28|37.35|35.35|37.28|35.28|0
1654086470000|2022-06-01 12:27:50|37.35|35.35|37.35|35.35|37.41|35.41|37.35|35.35|0
1654086480000|2022-06-01 12:28:00|37.38|35.38|37.35|35.35|37.47|35.47|37.35|35.35|0
1654086490000|2022-06-01 12:28:10|37.47|35.47|37.41|35.41|37.47|35.47|37.41|35.41|0
1654086500000|2022-06-01 12:28:20|37.35|35.35|37.41|35.41|37.41|35.41|37.35|35.35|0
1654086510000|2022-06-01 12:28:30|37.44|35.44|37.53|35.53|37.53|35.53|37.44|35.44|0
1654086520000|2022-06-01 12:28:40|37.47|35.47|37.34|35.34|37.59|35.59|37.34|35.34|0
1654086530000|2022-06-01 12:28:50|37.53|35.53|37.41|35.41|37.53|35.53|37.41|35.41|0
1654086540000|2022-06-01 12:29:00|37.53|35.53|37.47|35.47|37.53|35.53|37.47|35.47|0
1654086550000|2022-06-01 12:29:10|37.53|35.53|37.59|35.59|37.59|35.59|37.53|35.53|0
1654086560000|2022-06-01 12:29:20|37.72|35.72|37.66|35.66|37.78|35.78|37.59|35.59|0
1654086570000|2022-06-01 12:29:30|37.59|35.59|37.78|35.78|37.78|35.78|37.59|35.59|0
1654086580000|2022-06-01 12:29:40|37.72|35.72|37.78|35.78|37.78|35.78|37.72|35.72|0
1654086590000|2022-06-01 12:29:50|37.72|35.72|37.78|35.78|37.78|35.78|37.72|35.72|0
1654086600000|2022-06-01 12:30:00|37.72|35.72|37.75|35.75|37.78|35.78|37.72|35.72|0
1654086610000|2022-06-01 12:30:10|37.81|35.81|37.84|35.84|37.88|35.88|37.81|35.81|0
1654086620000|2022-06-01 12:30:20|37.91|35.91|38|36|38|36|37.88|35.88|0
1654086630000|2022-06-01 12:30:30|38.03|36.03|38.03|36.03|38.09|36.09|38.03|36.03|0
1654086640000|2022-06-01 12:30:40|37.97|35.97|38.16|36.16|38.16|36.16|37.97|35.97|0
1654086650000|2022-06-01 12:30:50|38.09|36.09|38.13|36.13|38.13|36.13|38.09|36.09|0
1654086660000|2022-06-01 12:31:00|38.16|36.16|38.28|36.28|38.28|36.28|38.16|36.16|0
1654086670000|2022-06-01 12:31:10|38.35|36.35|38.28|36.28|38.35|36.35|38.28|36.28|0
1654086680000|2022-06-01 12:31:20|38.22|36.22|38.28|36.28|38.28|36.28|38.22|36.22|0
1654086690000|2022-06-01 12:31:30|38.25|36.25|38.35|36.35|38.35|36.35|38.25|36.25|0
1654086700000|2022-06-01 12:31:40|38.28|36.28|38.28|36.28|38.28|36.28|38.28|36.28|0
1654086710000|2022-06-01 12:31:50|38.32|36.32|38.32|36.32|38.32|36.32|38.32|36.32|0
1654086720000|2022-06-01 12:32:00|38.28|36.28|38.22|36.22|38.28|36.28|38.22|36.22|0
1654086730000|2022-06-01 12:32:10|38.15|36.15|38.09|36.09|38.22|36.22|38.09|36.09|0
1654086740000|2022-06-01 12:32:20|38.03|36.03|38.03|36.03|38.03|36.03|38.03|36.03|0
1654086750000|2022-06-01 12:32:30|37.96|35.96|38.15|36.15|38.15|36.15|37.96|35.96|0
1654086760000|2022-06-01 12:32:40|38.22|36.22|38.22|36.22|38.22|36.22|38.22|36.22|0
1654086770000|2022-06-01 12:32:50|38.15|36.15|38.15|36.15|38.19|36.19|38.15|36.15|0
1654086780000|2022-06-01 12:33:00|37.96|35.96|38.03|36.03|38.03|36.03|37.96|35.96|0
1654086790000|2022-06-01 12:33:10|38.09|36.09|37.65|35.65|38.09|36.09|37.65|35.65|0
1654086800000|2022-06-01 12:33:20|37.62|35.62|37.59|35.59|37.62|35.62|37.59|35.59|0
1654086810000|2022-06-01 12:33:30|37.62|35.62|37.71|35.71|37.71|35.71|37.62|35.62|0
1654086820000|2022-06-01 12:33:40|37.65|35.65|37.59|35.59|37.65|35.65|37.59|35.59|0
1654086830000|2022-06-01 12:33:50|37.52|35.52|37.52|35.52|37.56|35.56|37.52|35.52|0
1654086840000|2022-06-01 12:34:00|37.59|35.59|37.65|35.65|37.65|35.65|37.59|35.59|0
1654086850000|2022-06-01 12:34:10|37.71|35.71|37.84|35.84|37.84|35.84|37.71|35.71|0
1654086860000|2022-06-01 12:34:20|37.87|35.87|37.71|35.71|37.87|35.87|37.71|35.71|0
1654086870000|2022-06-01 12:34:30|37.65|35.65|37.52|35.52|37.65|35.65|37.52|35.52|0
1654086890000|2022-06-01 12:34:50|37.58|35.58|37.52|35.52|37.58|35.58|37.52|35.52|0
1654086900000|2022-06-01 12:35:00|37.46|35.46|37.4|35.4|37.46|35.46|37.4|35.4|0
1654086920000|2022-06-01 12:35:20|37.46|35.46|37.62|35.62|37.62|35.62|37.46|35.46|0
1654086930000|2022-06-01 12:35:30|37.65|35.65|37.71|35.71|37.71|35.71|37.65|35.65|0
1654086940000|2022-06-01 12:35:40|37.65|35.65|37.65|35.65|37.71|35.71|37.65|35.65|0
1654086960000|2022-06-01 12:36:00|37.64|35.64|37.71|35.71|37.71|35.71|37.64|35.64|0
1654086970000|2022-06-01 12:36:10|37.77|35.77|37.77|35.77|37.77|35.77|37.71|35.71|0
1654086980000|2022-06-01 12:36:20|37.83|35.83|37.83|35.83|37.9|35.9|37.83|35.83|0
1654086990000|2022-06-01 12:36:30|37.9|35.9|37.9|35.9|37.9|35.9|37.9|35.9|0
1654087000000|2022-06-01 12:36:40|37.83|35.83|37.77|35.77|37.83|35.83|37.77|35.77|0
1654087010000|2022-06-01 12:36:50|37.83|35.83|37.77|35.77|37.83|35.83|37.77|35.77|0
1654087020000|2022-06-01 12:37:00|37.74|35.74|37.71|35.71|37.77|35.77|37.71|35.71|0
1654087030000|2022-06-01 12:37:10|37.64|35.64|37.83|35.83|37.83|35.83|37.64|35.64|0
1654087040000|2022-06-01 12:37:20|37.77|35.77|37.77|35.77|37.77|35.77|37.77|35.77|0
1654087050000|2022-06-01 12:37:30|37.74|35.74|37.64|35.64|37.74|35.74|37.64|35.64|0
1654087060000|2022-06-01 12:37:40|37.58|35.58|37.64|35.64|37.64|35.64|37.58|35.58|0
1654087070000|2022-06-01 12:37:50|37.7|35.7|37.74|35.74|37.77|35.77|37.7|35.7|0
1654087080000|2022-06-01 12:38:00|37.7|35.7|37.52|35.52|37.7|35.7|37.52|35.52|0
1654087090000|2022-06-01 12:38:10|37.58|35.58|37.58|35.58|37.61|35.61|37.58|35.58|0
1654087100000|2022-06-01 12:38:20|37.64|35.64|37.7|35.7|37.7|35.7|37.64|35.64|0
1654087110000|2022-06-01 12:38:30|37.64|35.64|37.7|35.7|37.7|35.7|37.64|35.64|0
1654087120000|2022-06-01 12:38:40|37.77|35.77|37.77|35.77|37.77|35.77|37.77|35.77|0
1654087140000|2022-06-01 12:39:00|37.7|35.7|37.7|35.7|37.7|35.7|37.7|35.7|0
1654087150000|2022-06-01 12:39:10|37.64|35.64|37.7|35.7|37.7|35.7|37.58|35.58|0
1654087160000|2022-06-01 12:39:20|37.64|35.64|37.58|35.58|37.64|35.64|37.51|35.51|0
1654087170000|2022-06-01 12:39:30|37.55|35.55|37.45|35.45|37.55|35.55|37.39|35.39|0
1654087180000|2022-06-01 12:39:40|37.58|35.58|37.55|35.55|37.58|35.58|37.51|35.51|0
1654087190000|2022-06-01 12:39:50|37.58|35.58|37.58|35.58|37.58|35.58|37.58|35.58|0
1654087200000|2022-06-01 12:40:00|37.61|35.61|37.73|35.73|37.73|35.73|37.61|35.61|0
1654087210000|2022-06-01 12:40:10|37.76|35.76|37.64|35.64|37.76|35.76|37.64|35.64|0
1654087220000|2022-06-01 12:40:20|37.7|35.7|37.7|35.7|37.7|35.7|37.7|35.7|0
1654087230000|2022-06-01 12:40:30|37.76|35.76|37.83|35.83|37.83|35.83|37.7|35.7|0
1654087240000|2022-06-01 12:40:40|37.95|35.95|37.95|35.95|37.95|35.95|37.92|35.92|0
1654087250000|2022-06-01 12:40:50|38.05|36.05|37.95|35.95|38.05|36.05|37.95|35.95|0
1654087260000|2022-06-01 12:41:00|37.92|35.92|37.92|35.92|37.95|35.95|37.89|35.89|0
1654087270000|2022-06-01 12:41:10|37.89|35.89|38.01|36.01|38.01|36.01|37.89|35.89|0
1654087280000|2022-06-01 12:41:20|37.95|35.95|38.01|36.01|38.01|36.01|37.95|35.95|0
1654087290000|2022-06-01 12:41:30|38.08|36.08|38.05|36.05|38.08|36.08|38.05|36.05|0
1654087300000|2022-06-01 12:41:40|37.7|35.7|37.7|35.7|37.7|35.7|37.64|35.64|0
1654087310000|2022-06-01 12:41:50|37.67|35.67|37.82|35.82|37.82|35.82|37.67|35.67|0
1654087320000|2022-06-01 12:42:00|37.76|35.76|37.7|35.7|37.76|35.76|37.7|35.7|0
1654087330000|2022-06-01 12:42:10|37.6|35.6|37.51|35.51|37.6|35.6|37.48|35.48|0
1654087340000|2022-06-01 12:42:20|37.54|35.54|37.51|35.51|37.54|35.54|37.42|35.42|0
1654087350000|2022-06-01 12:42:30|37.45|35.45|37.45|35.45|37.45|35.45|37.38|35.38|0
1654087360000|2022-06-01 12:42:40|37.38|35.38|37.32|35.32|37.38|35.38|37.32|35.32|0
1654087370000|2022-06-01 12:42:50|37.26|35.26|37.38|35.38|37.38|35.38|37.26|35.26|0
1654087380000|2022-06-01 12:43:00|37.32|35.32|37.23|35.23|37.38|35.38|37.23|35.23|0
1654087390000|2022-06-01 12:43:10|37.26|35.26|37.26|35.26|37.26|35.26|37.26|35.26|0
1654087400000|2022-06-01 12:43:20|37.2|35.2|37.32|35.32|37.32|35.32|37.13|35.13|0
1654087410000|2022-06-01 12:43:30|37.38|35.38|37.26|35.26|37.38|35.38|37.26|35.26|0
1654087420000|2022-06-01 12:43:40|37.07|35.07|37.07|35.07|37.07|35.07|37.07|35.07|0
1654087430000|2022-06-01 12:43:50|37.13|35.13|37.13|35.13|37.13|35.13|37.1|35.1|0
1654087440000|2022-06-01 12:44:00|37.1|35.1|37.1|35.1|37.1|35.1|37.1|35.1|0
1654087450000|2022-06-01 12:44:10|37.13|35.13|37.07|35.07|37.13|35.13|37.07|35.07|0
1654087460000|2022-06-01 12:44:20|37.1|35.1|37.1|35.1|37.1|35.1|37.1|35.1|0
1654087470000|2022-06-01 12:44:30|37.07|35.07|37.01|35.01|37.07|35.07|37.01|35.01|0
1654087480000|2022-06-01 12:44:40|37.04|35.04|37.01|35.01|37.04|35.04|37.01|35.01|0
1654087490000|2022-06-01 12:44:50|37.07|35.07|37.1|35.1|37.1|35.1|37.07|35.07|0
1654087500000|2022-06-01 12:45:00|37.07|35.07|37.13|35.13|37.13|35.13|37.07|35.07|0
1654087510000|2022-06-01 12:45:10|37.16|35.16|37.13|35.13|37.16|35.16|37.13|35.13|0
1654087520000|2022-06-01 12:45:20|37.16|35.16|37.13|35.13|37.19|35.19|37.13|35.13|0
1654087530000|2022-06-01 12:45:30|37.1|35.1|37.13|35.13|37.13|35.13|37.1|35.1|0
1654087540000|2022-06-01 12:45:40|37.19|35.19|37.19|35.19|37.26|35.26|37.19|35.19|0
1654087550000|2022-06-01 12:45:50|37.32|35.32|37.25|35.25|37.35|35.35|37.25|35.25|0
1654087560000|2022-06-01 12:46:00|37.29|35.29|37.44|35.44|37.44|35.44|37.29|35.29|0
1654087570000|2022-06-01 12:46:10|37.5|35.5|37.44|35.44|37.5|35.5|37.38|35.38|0
1654087580000|2022-06-01 12:46:20|37.38|35.38|37.44|35.44|37.44|35.44|37.38|35.38|0
1654087590000|2022-06-01 12:46:30|37.38|35.38|37.38|35.38|37.38|35.38|37.38|35.38|0
1654087600000|2022-06-01 12:46:40|37.44|35.44|37.5|35.5|37.5|35.5|37.44|35.44|0
1654087610000|2022-06-01 12:46:50|37.56|35.56|37.47|35.47|37.63|35.63|37.47|35.47|0
1654087620000|2022-06-01 12:47:00|37.44|35.44|37.38|35.38|37.47|35.47|37.38|35.38|0
1654087630000|2022-06-01 12:47:10|37.5|35.5|37.5|35.5|37.5|35.5|37.5|35.5|0
1654087640000|2022-06-01 12:47:20|37.53|35.53|37.5|35.5|37.53|35.53|37.5|35.5|0
1654087650000|2022-06-01 12:47:30|37.44|35.44|37.53|35.53|37.56|35.56|37.44|35.44|0
1654087660000|2022-06-01 12:47:40|37.5|35.5|37.56|35.56|37.56|35.56|37.44|35.44|0
1654087670000|2022-06-01 12:47:50|37.6|35.6|37.56|35.56|37.6|35.6|37.56|35.56|0
1654087680000|2022-06-01 12:48:00|37.6|35.6|37.47|35.47|37.6|35.6|37.47|35.47|0
1654087690000|2022-06-01 12:48:10|37.44|35.44|37.44|35.44|37.5|35.5|37.44|35.44|0
1654087700000|2022-06-01 12:48:20|37.38|35.38|37.5|35.5|37.5|35.5|37.38|35.38|0
1654087720000|2022-06-01 12:48:40|37.53|35.53|37.69|35.69|37.69|35.69|37.53|35.53|0
1654087740000|2022-06-01 12:49:00|37.75|35.75|37.75|35.75|37.81|35.81|37.75|35.75|0
1654087750000|2022-06-01 12:49:10|37.94|35.94|37.94|35.94|37.97|35.97|37.94|35.94|0
1654087760000|2022-06-01 12:49:20|37.81|35.81|38|36|38|36|37.81|35.81|0
1654087770000|2022-06-01 12:49:30|38.06|36.06|38|36|38.06|36.06|38|36|0
1654087780000|2022-06-01 12:49:40|38.06|36.06|37.87|35.87|38.06|36.06|37.87|35.87|0
1654087790000|2022-06-01 12:49:50|37.84|35.84|37.81|35.81|37.87|35.87|37.81|35.81|0
1654087800000|2022-06-01 12:50:00|37.87|35.87|37.91|35.91|37.94|35.94|37.87|35.87|0
1654087810000|2022-06-01 12:50:10|37.84|35.84|37.94|35.94|37.94|35.94|37.84|35.84|0
1654087820000|2022-06-01 12:50:20|37.87|35.87|37.94|35.94|37.94|35.94|37.87|35.87|0
1654087830000|2022-06-01 12:50:30|37.87|35.87|37.81|35.81|37.87|35.87|37.81|35.81|0
1654087840000|2022-06-01 12:50:40|37.87|35.87|37.87|35.87|37.87|35.87|37.87|35.87|0
1654087850000|2022-06-01 12:50:50|37.93|35.93|37.81|35.81|37.93|35.93|37.75|35.75|0
1654087860000|2022-06-01 12:51:00|37.87|35.87|37.75|35.75|37.87|35.87|37.75|35.75|0
1654087870000|2022-06-01 12:51:10|37.78|35.78|37.75|35.75|37.78|35.78|37.75|35.75|0
1654087880000|2022-06-01 12:51:20|37.78|35.78|37.75|35.75|37.78|35.78|37.68|35.68|0
1654087890000|2022-06-01 12:51:30|37.74|35.74|37.68|35.68|37.74|35.74|37.68|35.68|0
1654087900000|2022-06-01 12:51:40|37.74|35.74|37.81|35.81|37.81|35.81|37.74|35.74|0
1654087920000|2022-06-01 12:52:00|37.74|35.74|37.81|35.81|37.81|35.81|37.74|35.74|0
1654087930000|2022-06-01 12:52:10|37.74|35.74|37.68|35.68|37.74|35.74|37.68|35.68|0
1654087950000|2022-06-01 12:52:30|37.74|35.74|37.93|35.93|37.93|35.93|37.74|35.74|0
1654087960000|2022-06-01 12:52:40|37.81|35.81|37.78|35.78|37.84|35.84|37.78|35.78|0
1654087970000|2022-06-01 12:52:50|37.74|35.74|37.81|35.81|37.84|35.84|37.74|35.74|0
1654087980000|2022-06-01 12:53:00|37.78|35.78|37.84|35.84|37.84|35.84|37.78|35.78|0
1654087990000|2022-06-01 12:53:10|37.81|35.81|37.74|35.74|37.81|35.81|37.74|35.74|0
1654088000000|2022-06-01 12:53:20|37.71|35.71|37.68|35.68|37.71|35.71|37.68|35.68|0
1654088010000|2022-06-01 12:53:30|37.74|35.74|37.68|35.68|37.74|35.74|37.68|35.68|0
1654088030000|2022-06-01 12:53:50|37.74|35.74|37.8|35.8|37.8|35.8|37.74|35.74|0
1654088040000|2022-06-01 12:54:00|37.84|35.84|37.87|35.87|37.87|35.87|37.8|35.8|0
1654088050000|2022-06-01 12:54:10|37.93|35.93|37.99|35.99|37.99|35.99|37.93|35.93|0
1654088060000|2022-06-01 12:54:20|37.96|35.96|37.96|35.96|37.96|35.96|37.96|35.96|0
1654088070000|2022-06-01 12:54:30|37.99|35.99|37.96|35.96|37.99|35.99|37.93|35.93|0
1654088080000|2022-06-01 12:54:40|37.87|35.87|37.68|35.68|37.93|35.93|37.68|35.68|0
1654088090000|2022-06-01 12:54:50|37.43|35.43|37.55|35.55|37.55|35.55|37.36|35.36|0
1654088100000|2022-06-01 12:55:00|37.52|35.52|37.43|35.43|37.52|35.52|37.43|35.43|0
1654088110000|2022-06-01 12:55:10|37.49|35.49|37.49|35.49|37.49|35.49|37.4|35.4|0
1654088120000|2022-06-01 12:55:20|37.55|35.55|37.55|35.55|37.55|35.55|37.55|35.55|0
1654088130000|2022-06-01 12:55:30|37.46|35.46|37.49|35.49|37.49|35.49|37.43|35.43|0
1654088140000|2022-06-01 12:55:40|37.55|35.55|37.55|35.55|37.55|35.55|37.49|35.49|0
1654088150000|2022-06-01 12:55:50|37.52|35.52|37.24|35.24|37.52|35.52|37.24|35.24|0
1654088160000|2022-06-01 12:56:00|37.3|35.3|37.33|35.33|37.33|35.33|37.3|35.3|0
1654088170000|2022-06-01 12:56:10|37.36|35.36|37.39|35.39|37.39|35.39|37.36|35.36|0
1654088180000|2022-06-01 12:56:20|37.36|35.36|37.49|35.49|37.49|35.49|37.36|35.36|0
1654088190000|2022-06-01 12:56:30|37.61|35.61|37.61|35.61|37.61|35.61|37.61|35.61|0
1654088200000|2022-06-01 12:56:40|37.71|35.71|37.74|35.74|37.74|35.74|37.67|35.67|0
1654088210000|2022-06-01 12:56:50|37.67|35.67|37.74|35.74|37.74|35.74|37.67|35.67|0
1654088220000|2022-06-01 12:57:00|37.8|35.8|37.74|35.74|37.83|35.83|37.74|35.74|0
1654088230000|2022-06-01 12:57:10|37.67|35.67|37.74|35.74|37.74|35.74|37.67|35.67|0
1654088240000|2022-06-01 12:57:20|37.8|35.8|37.55|35.55|37.8|35.8|37.55|35.55|0
1654088250000|2022-06-01 12:57:30|37.67|35.67|37.64|35.64|37.67|35.67|37.64|35.64|0
1654088260000|2022-06-01 12:57:40|37.67|35.67|37.61|35.61|37.67|35.67|37.61|35.61|0
1654088270000|2022-06-01 12:57:50|37.64|35.64|37.55|35.55|37.64|35.64|37.55|35.55|0
1654088280000|2022-06-01 12:58:00|37.67|35.67|37.67|35.67|37.67|35.67|37.67|35.67|0
1654088290000|2022-06-01 12:58:10|37.73|35.73|37.67|35.67|37.8|35.8|37.67|35.67|0
1654088300000|2022-06-01 12:58:20|37.77|35.77|37.86|35.86|37.86|35.86|37.77|35.77|0
1654088310000|2022-06-01 12:58:30|37.99|35.99|37.98|35.98|37.99|35.99|37.98|35.98|0
1654088320000|2022-06-01 12:58:40|38.05|36.05|38.17|36.17|38.17|36.17|38.05|36.05|0
1654088330000|2022-06-01 12:58:50|38.11|36.11|38.17|36.17|38.17|36.17|38.11|36.11|0
1654088340000|2022-06-01 12:59:00|38.24|36.24|38.17|36.17|38.24|36.24|38.17|36.17|0
1654088350000|2022-06-01 12:59:10|38.24|36.24|38.17|36.17|38.24|36.24|38.17|36.17|0
1654088370000|2022-06-01 12:59:30|38.14|36.14|38.11|36.11|38.14|36.14|38.11|36.11|0
1654088380000|2022-06-01 12:59:40|38.24|36.24|38.36|36.36|38.36|36.36|38.24|36.24|0
1654088400000|2022-06-01 13:00:00|38.14|36.14|38.05|36.05|38.17|36.17|38.05|36.05|0
1654088410000|2022-06-01 13:00:10|37.79|35.79|37.86|35.86|37.86|35.86|37.79|35.79|0
1654088420000|2022-06-01 13:00:20|37.92|35.92|37.73|35.73|37.92|35.92|37.73|35.73|0
1654088430000|2022-06-01 13:00:30|37.86|35.86|38.04|36.04|38.04|36.04|37.86|35.86|0
1654088440000|2022-06-01 13:00:40|38.11|36.11|37.98|35.98|38.11|36.11|37.98|35.98|0
1654088450000|2022-06-01 13:00:50|38.11|36.11|38.17|36.17|38.17|36.17|38.11|36.11|0
1654088460000|2022-06-01 13:01:00|38.14|36.14|38.11|36.11|38.14|36.14|38.11|36.11|0
1654088470000|2022-06-01 13:01:10|38.14|36.14|38.11|36.11|38.14|36.14|38.11|36.11|0
1654088480000|2022-06-01 13:01:20|38.42|36.42|38.42|36.42|38.42|36.42|38.3|36.3|0
1654088490000|2022-06-01 13:01:30|38.62|36.62|38.62|36.62|38.68|36.68|38.62|36.62|0
1654088500000|2022-06-01 13:01:40|38.61|36.61|38.52|36.52|38.61|36.61|38.52|36.52|0
1654088510000|2022-06-01 13:01:50|38.49|36.49|38.52|36.52|38.55|36.55|38.49|36.49|0
1654088520000|2022-06-01 13:02:00|38.55|36.55|38.58|36.58|38.58|36.58|38.55|36.55|0
1654088530000|2022-06-01 13:02:10|38.61|36.61|38.61|36.61|38.68|36.68|38.61|36.61|0
1654088540000|2022-06-01 13:02:20|38.68|36.68|38.74|36.74|38.81|36.81|38.68|36.68|0
1654088550000|2022-06-01 13:02:30|38.77|36.77|38.81|36.81|38.81|36.81|38.77|36.77|0
1654088560000|2022-06-01 13:02:40|39|37|38.87|36.87|39|37|38.87|36.87|0
1654088570000|2022-06-01 13:02:50|38.93|36.93|38.93|36.93|38.93|36.93|38.87|36.87|0
1654088580000|2022-06-01 13:03:00|38.87|36.87|38.93|36.93|38.93|36.93|38.87|36.87|0
1654088590000|2022-06-01 13:03:10|38.8|36.8|38.74|36.74|38.87|36.87|38.74|36.74|0
1654088600000|2022-06-01 13:03:20|38.87|36.87|38.87|36.87|38.87|36.87|38.8|36.8|0
1654088610000|2022-06-01 13:03:30|38.93|36.93|38.93|36.93|38.93|36.93|38.93|36.93|0
1654088620000|2022-06-01 13:03:40|38.87|36.87|38.87|36.87|38.93|36.93|38.87|36.87|0
1654088630000|2022-06-01 13:03:50|38.93|36.93|38.8|36.8|38.93|36.93|38.8|36.8|0
1654088640000|2022-06-01 13:04:00|38.74|36.74|38.93|36.93|38.93|36.93|38.74|36.74|0
1654088650000|2022-06-01 13:04:10|38.87|36.87|38.8|36.8|38.87|36.87|38.8|36.8|0
1654088670000|2022-06-01 13:04:30|38.77|36.77|38.67|36.67|38.77|36.77|38.67|36.67|0
1654088680000|2022-06-01 13:04:40|38.55|36.55|38.55|36.55|38.55|36.55|38.55|36.55|0
1654088690000|2022-06-01 13:04:50|38.48|36.48|38.48|36.48|38.55|36.55|38.48|36.48|0
1654088700000|2022-06-01 13:05:00|38.55|36.55|38.55|36.55|38.58|36.58|38.55|36.55|0
1654088710000|2022-06-01 13:05:10|38.58|36.58|38.67|36.67|38.67|36.67|38.55|36.55|0
1654088720000|2022-06-01 13:05:20|38.61|36.61|38.48|36.48|38.64|36.64|38.48|36.48|0
1654088740000|2022-06-01 13:05:40|38.54|36.54|38.54|36.54|38.54|36.54|38.54|36.54|0
1654088750000|2022-06-01 13:05:50|38.51|36.51|38.48|36.48|38.51|36.51|38.48|36.48|0
1654088760000|2022-06-01 13:06:00|38.42|36.42|38.48|36.48|38.48|36.48|38.42|36.42|0
1654088770000|2022-06-01 13:06:10|38.45|36.45|38.35|36.35|38.45|36.45|38.35|36.35|0
1654088780000|2022-06-01 13:06:20|38.42|36.42|38.29|36.29|38.42|36.42|38.29|36.29|0
1654088790000|2022-06-01 13:06:30|38.22|36.22|38.16|36.16|38.22|36.22|38.16|36.16|0
1654088800000|2022-06-01 13:06:40|38.29|36.29|38.48|36.48|38.48|36.48|38.29|36.29|0
1654088810000|2022-06-01 13:06:50|38.45|36.45|38.41|36.41|38.45|36.45|38.41|36.41|0
1654088820000|2022-06-01 13:07:00|38.35|36.35|38.41|36.41|38.41|36.41|38.35|36.35|0
1654088830000|2022-06-01 13:07:10|38.35|36.35|38.41|36.41|38.41|36.41|38.35|36.35|0
1654088850000|2022-06-01 13:07:30|38.35|36.35|38.41|36.41|38.41|36.41|38.35|36.35|0
1654088860000|2022-06-01 13:07:40|38.35|36.35|38.41|36.41|38.41|36.41|38.29|36.29|0
1654088870000|2022-06-01 13:07:50|38.38|36.38|38.41|36.41|38.41|36.41|38.35|36.35|0
1654088880000|2022-06-01 13:08:00|38.48|36.48|38.41|36.41|38.48|36.48|38.41|36.41|0
1654088900000|2022-06-01 13:08:20|38.35|36.35|37.84|35.84|38.35|36.35|37.84|35.84|0
1654088910000|2022-06-01 13:08:30|37.97|35.97|37.88|35.88|37.97|35.97|37.88|35.88|0
1654088920000|2022-06-01 13:08:40|37.84|35.84|37.84|35.84|37.91|35.91|37.84|35.84|0
1654088930000|2022-06-01 13:08:50|37.81|35.81|37.78|35.78|37.81|35.81|37.78|35.78|0
1654088940000|2022-06-01 13:09:00|37.59|35.59|37.53|35.53|37.59|35.59|37.53|35.53|0
1654088950000|2022-06-01 13:09:10|37.47|35.47|37.47|35.47|37.47|35.47|37.47|35.47|0
1654088960000|2022-06-01 13:09:20|37.53|35.53|37.53|35.53|37.53|35.53|37.53|35.53|0
1654088970000|2022-06-01 13:09:30|37.47|35.47|37.46|35.46|37.47|35.47|37.46|35.46|0
1654088980000|2022-06-01 13:09:40|37.53|35.53|37.4|35.4|37.53|35.53|37.4|35.4|0
1654088990000|2022-06-01 13:09:50|37.43|35.43|37.4|35.4|37.43|35.43|37.4|35.4|0
1654089000000|2022-06-01 13:10:00|37.46|35.46|37.5|35.5|37.5|35.5|37.46|35.46|0
1654089010000|2022-06-01 13:10:10|37.59|35.59|37.59|35.59|37.59|35.59|37.59|35.59|0
1654089020000|2022-06-01 13:10:20|37.53|35.53|37.53|35.53|37.65|35.65|37.53|35.53|0
1654089030000|2022-06-01 13:10:30|37.5|35.5|37.46|35.46|37.5|35.5|37.46|35.46|0
1654089040000|2022-06-01 13:10:40|37.53|35.53|37.4|35.4|37.53|35.53|37.4|35.4|0
1654089050000|2022-06-01 13:10:50|37.34|35.34|37.15|35.15|37.34|35.34|37.15|35.15|0
1654089060000|2022-06-01 13:11:00|37.09|35.09|37.15|35.15|37.15|35.15|37.09|35.09|0
1654089070000|2022-06-01 13:11:10|37.21|35.21|37.09|35.09|37.21|35.21|37.09|35.09|0
1654089080000|2022-06-01 13:11:20|37.12|35.12|37.09|35.09|37.12|35.12|37.09|35.09|0
1654089090000|2022-06-01 13:11:30|37.03|35.03|36.97|34.97|37.03|35.03|36.97|34.97|0
1654089100000|2022-06-01 13:11:40|36.96|34.96|36.96|34.96|36.96|34.96|36.96|34.96|0
1654089110000|2022-06-01 13:11:50|36.9|34.9|36.78|34.78|36.9|34.9|36.78|34.78|0
1654089120000|2022-06-01 13:12:00|36.72|34.72|36.66|34.66|36.72|34.72|36.6|34.6|0
1654089130000|2022-06-01 13:12:10|36.72|34.72|36.9|34.9|36.9|34.9|36.72|34.72|0
1654089140000|2022-06-01 13:12:20|36.78|34.78|36.93|34.93|36.93|34.93|36.75|34.75|0
1654089150000|2022-06-01 13:12:30|36.9|34.9|37.03|35.03|37.03|35.03|36.9|34.9|0
1654089160000|2022-06-01 13:12:40|37.15|35.15|37.15|35.15|37.18|35.18|37.15|35.15|0
1654089180000|2022-06-01 13:13:00|37.21|35.21|37.27|35.27|37.27|35.27|37.21|35.21|0
1654089190000|2022-06-01 13:13:10|37.33|35.33|37.21|35.21|37.33|35.33|37.21|35.21|0
1654089200000|2022-06-01 13:13:20|37.24|35.24|37.33|35.33|37.33|35.33|37.24|35.24|0
1654089210000|2022-06-01 13:13:30|37.52|35.52|37.46|35.46|37.52|35.52|37.46|35.46|0
1654089220000|2022-06-01 13:13:40|37.52|35.52|37.52|35.52|37.52|35.52|37.52|35.52|0
1654089230000|2022-06-01 13:13:50|37.49|35.49|37.52|35.52|37.52|35.52|37.49|35.49|0
1654089240000|2022-06-01 13:14:00|37.4|35.4|37.4|35.4|37.4|35.4|37.4|35.4|0
1654089250000|2022-06-01 13:14:10|37.27|35.27|37.33|35.33|37.33|35.33|37.27|35.27|0
1654089270000|2022-06-01 13:14:30|37.36|35.36|37.27|35.27|37.36|35.36|37.27|35.27|0
1654089280000|2022-06-01 13:14:40|37.3|35.3|37.27|35.27|37.3|35.3|37.27|35.27|0
1654089290000|2022-06-01 13:14:50|37.33|35.33|37.27|35.27|37.33|35.33|37.27|35.27|0
1654089300000|2022-06-01 13:15:00|37.24|35.24|37.21|35.21|37.24|35.24|37.21|35.21|0
1654089310000|2022-06-01 13:15:10|37.27|35.27|37.21|35.21|37.27|35.27|37.21|35.21|0
1654089320000|2022-06-01 13:15:20|37.27|35.27|37.14|35.14|37.27|35.27|37.14|35.14|0
1654089330000|2022-06-01 13:15:30|37.21|35.21|37.58|35.58|37.58|35.58|37.21|35.21|0
1654089340000|2022-06-01 13:15:40|37.64|35.64|37.74|35.74|37.74|35.74|37.64|35.64|0
1654089350000|2022-06-01 13:15:50|37.71|35.71|37.64|35.64|37.77|35.77|37.64|35.64|0
1654089360000|2022-06-01 13:16:00|37.7|35.7|37.7|35.7|37.77|35.77|37.7|35.7|0
1654089370000|2022-06-01 13:16:10|37.67|35.67|37.61|35.61|37.67|35.67|37.58|35.58|0
1654089380000|2022-06-01 13:16:20|37.45|35.45|37.39|35.39|37.45|35.45|37.39|35.39|0
1654089390000|2022-06-01 13:16:30|37.45|35.45|37.45|35.45|37.45|35.45|37.45|35.45|0
1654089400000|2022-06-01 13:16:40|37.39|35.39|37.45|35.45|37.52|35.52|37.39|35.39|0
1654089410000|2022-06-01 13:16:50|37.39|35.39|37.33|35.33|37.39|35.39|37.33|35.33|0
1654089420000|2022-06-01 13:17:00|37.39|35.39|37.39|35.39|37.39|35.39|37.36|35.36|0
1654089430000|2022-06-01 13:17:10|37.42|35.42|37.39|35.39|37.45|35.45|37.39|35.39|0
1654089440000|2022-06-01 13:17:20|37.27|35.27|37.14|35.14|37.27|35.27|37.14|35.14|0
1654089450000|2022-06-01 13:17:30|37.02|35.02|37.02|35.02|37.02|35.02|37.02|35.02|0
1654089460000|2022-06-01 13:17:40|36.96|34.96|36.83|34.83|36.96|34.96|36.83|34.83|0
1654089470000|2022-06-01 13:17:50|36.77|34.77|36.83|34.83|36.83|34.83|36.77|34.77|0
1654089480000|2022-06-01 13:18:00|36.77|34.77|36.83|34.83|36.83|34.83|36.59|34.59|0
1654089490000|2022-06-01 13:18:10|36.77|34.77|37.02|35.02|37.02|35.02|36.77|34.77|0
1654089500000|2022-06-01 13:18:20|36.99|34.99|36.92|34.92|36.99|34.99|36.92|34.92|0
1654089510000|2022-06-01 13:18:30|36.89|34.89|36.89|34.89|37.02|35.02|36.89|34.89|0
1654089520000|2022-06-01 13:18:40|36.95|34.95|37.02|35.02|37.02|35.02|36.95|34.95|0
1654089530000|2022-06-01 13:18:50|36.99|34.99|36.89|34.89|36.99|34.99|36.89|34.89|0
1654089540000|2022-06-01 13:19:00|36.83|34.83|36.92|34.92|36.95|34.95|36.83|34.83|0
1654089550000|2022-06-01 13:19:10|36.89|34.89|36.83|34.83|36.89|34.89|36.83|34.83|0
1654089560000|2022-06-01 13:19:20|36.95|34.95|36.95|34.95|36.95|34.95|36.95|34.95|0
1654089570000|2022-06-01 13:19:30|36.89|34.89|36.95|34.95|36.95|34.95|36.89|34.89|0
1654089580000|2022-06-01 13:19:40|36.89|34.89|36.86|34.86|36.89|34.89|36.83|34.83|0
1654089590000|2022-06-01 13:19:50|36.83|34.83|36.46|34.46|36.83|34.83|36.4|34.4|0
1654089600000|2022-06-01 13:20:00|36.64|34.64|36.58|34.58|36.8|34.8|36.58|34.58|0
1654089610000|2022-06-01 13:20:10|36.7|34.7|36.77|34.77|36.77|34.77|36.7|34.7|0
1654089620000|2022-06-01 13:20:20|36.8|34.8|36.7|34.7|36.8|34.8|36.7|34.7|0
1654089630000|2022-06-01 13:20:30|36.83|34.83|36.95|34.95|36.95|34.95|36.83|34.83|0
1654089640000|2022-06-01 13:20:40|37.01|35.01|36.98|34.98|37.01|35.01|36.98|34.98|0
1654089650000|2022-06-01 13:20:50|36.95|34.95|37.32|35.32|37.32|35.32|36.95|34.95|0
1654089660000|2022-06-01 13:21:00|37.38|35.38|37.45|35.45|37.45|35.45|37.38|35.38|0
1654089670000|2022-06-01 13:21:10|37.38|35.38|37.32|35.32|37.38|35.38|37.32|35.32|0
1654089680000|2022-06-01 13:21:20|37.38|35.38|37.32|35.32|37.38|35.38|37.32|35.32|0
1654089690000|2022-06-01 13:21:30|37.23|35.23|37.2|35.2|37.26|35.26|37.2|35.2|0
1654089700000|2022-06-01 13:21:40|37.13|35.13|37.17|35.17|37.2|35.2|37.13|35.13|0
1654089710000|2022-06-01 13:21:50|37.13|35.13|36.95|34.95|37.13|35.13|36.95|34.95|0
1654089720000|2022-06-01 13:22:00|36.89|34.89|37.01|35.01|37.01|35.01|36.89|34.89|0
1654089730000|2022-06-01 13:22:10|36.89|34.89|36.7|34.7|36.89|34.89|36.7|34.7|0
1654089740000|2022-06-01 13:22:20|36.73|34.73|36.76|34.76|36.76|34.76|36.73|34.73|0
1654089750000|2022-06-01 13:22:30|36.82|34.82|36.7|34.7|36.82|34.82|36.7|34.7|0
1654089760000|2022-06-01 13:22:40|36.82|34.82|36.92|34.92|36.92|34.92|36.82|34.82|0
1654089770000|2022-06-01 13:22:50|36.89|34.89|36.7|34.7|36.89|34.89|36.7|34.7|0
1654089780000|2022-06-01 13:23:00|36.76|34.76|36.79|34.79|36.82|34.82|36.76|34.76|0
1654089790000|2022-06-01 13:23:10|36.82|34.82|36.82|34.82|36.85|34.85|36.82|34.82|0
1654089800000|2022-06-01 13:23:20|36.85|34.85|36.95|34.95|36.95|34.95|36.85|34.85|0
1654089810000|2022-06-01 13:23:30|36.88|34.88|36.85|34.85|36.88|34.88|36.85|34.85|0
1654089820000|2022-06-01 13:23:40|36.95|34.95|36.76|34.76|36.95|34.95|36.76|34.76|0
1654089830000|2022-06-01 13:23:50|36.7|34.7|36.64|34.64|36.7|34.7|36.55|34.55|0
1654089840000|2022-06-01 13:24:00|36.58|34.58|36.82|34.82|36.82|34.82|36.58|34.58|0
1654089850000|2022-06-01 13:24:10|36.88|34.88|36.76|34.76|36.88|34.88|36.76|34.76|0
1654089860000|2022-06-01 13:24:20|36.7|34.7|36.76|34.76|36.76|34.76|36.64|34.64|0
1654089870000|2022-06-01 13:24:30|36.82|34.82|36.79|34.79|36.82|34.82|36.76|34.76|0
1654089880000|2022-06-01 13:24:40|36.82|34.82|36.82|34.82|36.82|34.82|36.76|34.76|0
1654089890000|2022-06-01 13:24:50|36.88|34.88|36.7|34.7|36.88|34.88|36.7|34.7|0
1654089900000|2022-06-01 13:25:00|36.51|34.51|36.51|34.51|36.54|34.54|36.51|34.51|0
1654089910000|2022-06-01 13:25:10|36.57|34.57|36.57|34.57|36.57|34.57|36.57|34.57|0
1654089920000|2022-06-01 13:25:20|36.51|34.51|36.61|34.61|36.61|34.61|36.51|34.51|0
1654089930000|2022-06-01 13:25:30|36.63|34.63|36.63|34.63|36.63|34.63|36.63|34.63|0
1654089940000|2022-06-01 13:25:40|36.7|34.7|36.76|34.76|36.76|34.76|36.7|34.7|0
1654089950000|2022-06-01 13:25:50|36.73|34.73|36.51|34.51|36.73|34.73|36.51|34.51|0
1654089960000|2022-06-01 13:26:00|36.54|34.54|36.54|34.54|36.54|34.54|36.54|34.54|0
1654089970000|2022-06-01 13:26:10|36.51|34.51|36.54|34.54|36.54|34.54|36.51|34.51|0
1654089980000|2022-06-01 13:26:20|36.51|34.51|36.51|34.51|36.51|34.51|36.51|34.51|0
1654090010000|2022-06-01 13:26:50|36.57|34.57|36.57|34.57|36.57|34.57|36.57|34.57|0
1654090020000|2022-06-01 13:27:00|36.63|34.63|36.63|34.63|36.63|34.63|36.57|34.57|0
1654090030000|2022-06-01 13:27:10|36.57|34.57|36.57|34.57|36.57|34.57|36.57|34.57|0
1654090040000|2022-06-01 13:27:20|36.51|34.51|36.57|34.57|36.57|34.57|36.51|34.51|0
1654090050000|2022-06-01 13:27:30|36.51|34.51|36.57|34.57|36.57|34.57|36.51|34.51|0
1654090060000|2022-06-01 13:27:40|36.51|34.51|36.57|34.57|36.57|34.57|36.51|34.51|0
1654090070000|2022-06-01 13:27:50|36.51|34.51|36.51|34.51|36.51|34.51|36.51|34.51|0
1654090080000|2022-06-01 13:28:00|36.63|34.63|36.81|34.81|36.81|34.81|36.63|34.63|0
1654090090000|2022-06-01 13:28:10|36.88|34.88|36.81|34.81|36.88|34.88|36.81|34.81|0
1654090100000|2022-06-01 13:28:20|36.75|34.75|36.94|34.94|36.94|34.94|36.75|34.75|0
1654090110000|2022-06-01 13:28:30|36.88|34.88|36.91|34.91|36.94|34.94|36.88|34.88|0
1654090120000|2022-06-01 13:28:40|36.94|34.94|36.81|34.81|36.94|34.94|36.81|34.81|0
1654090130000|2022-06-01 13:28:50|36.85|34.85|36.75|34.75|36.85|34.85|36.75|34.75|0
1654090140000|2022-06-01 13:29:00|36.81|34.81|36.69|34.69|36.81|34.81|36.69|34.69|0
1654090150000|2022-06-01 13:29:10|36.63|34.63|36.69|34.69|36.75|34.75|36.63|34.63|0
1654090160000|2022-06-01 13:29:20|36.63|34.63|36.75|34.75|36.75|34.75|36.63|34.63|0
1654090170000|2022-06-01 13:29:30|36.69|34.69|36.54|34.54|36.69|34.69|36.51|34.51|0
1654090180000|2022-06-01 13:29:40|36.51|34.51|36.57|34.57|36.63|34.63|36.51|34.51|0
1654090190000|2022-06-01 13:29:50|36.51|34.51|36.57|34.57|36.57|34.57|36.51|34.51|0
1654090200000|2022-06-01 13:30:00|36.69|34.69|36.63|34.63|36.69|34.69|36.5|34.5|0
1654090210000|2022-06-01 13:30:10|36.57|34.57|36.54|34.54|36.57|34.57|36.5|34.5|0
1654090220000|2022-06-01 13:30:20|36.5|34.5|36.57|34.57|36.57|34.57|36.5|34.5|0
1654090230000|2022-06-01 13:30:30|36.5|34.5|36.5|34.5|36.75|34.75|36.5|34.5|0
1654090240000|2022-06-01 13:30:40|36.02|34.02|35.9|33.9|36.08|34.08|35.9|33.9|0
1654090250000|2022-06-01 13:30:50|35.84|33.84|35.6|33.6|35.84|33.84|35.6|33.6|0
1654090260000|2022-06-01 13:31:00|35.72|33.72|35.96|33.96|35.96|33.96|35.66|33.66|0
1654090270000|2022-06-01 13:31:10|35.78|33.78|35.42|33.42|35.84|33.84|35.42|33.42|0
1654090280000|2022-06-01 13:31:20|35.54|33.54|35.65|33.65|35.96|33.96|35.54|33.54|0
1654090290000|2022-06-01 13:31:30|35.53|33.53|35.65|33.65|35.65|33.65|35.53|33.53|0
1654090300000|2022-06-01 13:31:40|35.59|33.59|35.3|33.3|35.59|33.59|35.3|33.3|0
1654090310000|2022-06-01 13:31:50|35.36|33.36|36.06|34.06|36.06|34.06|35.36|33.36|0
1654090320000|2022-06-01 13:32:00|34.21|32.21|33.86|31.86|34.21|32.21|33.86|31.86|0
1654090330000|2022-06-01 13:32:10|33.92|31.92|33.74|31.74|33.97|31.97|33.74|31.74|0
1654090340000|2022-06-01 13:32:20|33.86|31.86|34.03|32.03|34.03|32.03|33.74|31.74|0
1654090350000|2022-06-01 13:32:30|33.97|31.97|34.35|32.35|34.35|32.35|33.97|31.97|0
1654090360000|2022-06-01 13:32:40|34.38|32.38|34.5|32.5|34.5|32.5|34.38|32.38|0
1654090370000|2022-06-01 13:32:50|34.56|32.56|34.85|32.85|34.85|32.85|34.41|32.41|0
1654090380000|2022-06-01 13:33:00|34.38|32.38|34.26|32.26|34.44|32.44|34.26|32.26|0
1654090390000|2022-06-01 13:33:10|34.32|32.32|34.62|32.62|34.62|32.62|34.32|32.32|0
1654090400000|2022-06-01 13:33:20|34.56|32.56|34.62|32.62|34.65|32.65|34.56|32.56|0
1654090410000|2022-06-01 13:33:30|34.73|32.73|34.67|32.67|34.73|32.73|34.56|32.56|0
1654090420000|2022-06-01 13:33:40|34.79|32.79|35.27|33.27|35.27|33.27|34.79|32.79|0
1654090430000|2022-06-01 13:33:50|35.51|33.51|35.51|33.51|35.51|33.51|35.45|33.45|0
1654090440000|2022-06-01 13:34:00|35.57|33.57|35.51|33.51|35.57|33.57|35.33|33.33|0
1654090450000|2022-06-01 13:34:10|35.33|33.33|35.03|33.03|35.33|33.33|35.03|33.03|0
1654090460000|2022-06-01 13:34:20|35.15|33.15|35.09|33.09|35.15|33.15|34.97|32.97|0
1654090470000|2022-06-01 13:34:30|35.18|33.18|35.15|33.15|35.45|33.45|35.15|33.15|0
1654090480000|2022-06-01 13:34:40|35.09|33.09|35.03|33.03|35.21|33.21|35.03|33.03|0
1654090490000|2022-06-01 13:34:50|35.27|33.27|35.21|33.21|35.45|33.45|35.15|33.15|0
1654090500000|2022-06-01 13:35:00|34.91|32.91|34.97|32.97|35.03|33.03|34.91|32.91|0
1654090510000|2022-06-01 13:35:10|35.27|33.27|35.15|33.15|35.27|33.27|35.03|33.03|0
1654090520000|2022-06-01 13:35:20|35.21|33.21|35.03|33.03|35.21|33.21|35|33|0
1654090530000|2022-06-01 13:35:30|34.94|32.94|34.67|32.67|34.94|32.94|34.55|32.55|0
1654090540000|2022-06-01 13:35:40|34.61|32.61|34.97|32.97|34.97|32.97|34.61|32.61|0
1654090550000|2022-06-01 13:35:50|35.03|33.03|35.62|33.62|35.62|33.62|35.03|33.03|0
1654090560000|2022-06-01 13:36:00|35.54|33.54|35.44|33.44|35.54|33.54|35.2|33.2|0
1654090570000|2022-06-01 13:36:10|35.38|33.38|35.32|33.32|35.38|33.38|35.26|33.26|0
1654090580000|2022-06-01 13:36:20|34.85|32.85|34.49|32.49|34.85|32.85|34.49|32.49|0
1654090590000|2022-06-01 13:36:30|34.35|32.35|34.32|32.32|34.38|32.38|34.32|32.32|0
1654090600000|2022-06-01 13:36:40|34.49|32.49|34.14|32.14|34.49|32.49|34.08|32.08|0
1654090610000|2022-06-01 13:36:50|34.2|32.2|34.55|32.55|34.55|32.55|34.08|32.08|0
1654090620000|2022-06-01 13:37:00|34.43|32.43|34.32|32.32|34.55|32.55|34.32|32.32|0
1654090630000|2022-06-01 13:37:10|34.14|32.14|34.43|32.43|34.49|32.49|34.14|32.14|0
1654090640000|2022-06-01 13:37:20|34.29|32.29|34.02|32.02|34.29|32.29|34.02|32.02|0
1654090650000|2022-06-01 13:37:30|34.2|32.2|33.85|31.85|34.2|32.2|33.79|31.79|0
1654090660000|2022-06-01 13:37:40|33.91|31.91|33.94|31.94|34.02|32.02|33.91|31.91|0
1654090670000|2022-06-01 13:37:50|33.85|31.85|34|32|34|32|33.68|31.68|0
1654090680000|2022-06-01 13:38:00|34.02|32.02|33.85|31.85|34.02|32.02|33.79|31.79|0
1654090690000|2022-06-01 13:38:10|33.73|31.73|33.85|31.85|33.85|31.85|33.71|31.71|0
1654090700000|2022-06-01 13:38:20|33.91|31.91|34.02|32.02|34.02|32.02|33.85|31.85|0
1654090710000|2022-06-01 13:38:30|33.96|31.96|34.11|32.11|34.14|32.14|33.96|31.96|0
1654090720000|2022-06-01 13:38:40|35.14|33.14|35.38|33.38|35.38|33.38|35.02|33.02|0
1654090730000|2022-06-01 13:38:50|35.68|33.68|35.38|33.38|35.68|33.68|35.38|33.38|0
1654090740000|2022-06-01 13:39:00|35.5|33.5|35.2|33.2|35.5|33.5|35.2|33.2|0
1654090750000|2022-06-01 13:39:10|35.32|33.32|35.35|33.35|35.35|33.35|35.08|33.08|0
1654090760000|2022-06-01 13:39:20|35.47|33.47|35.62|33.62|35.62|33.62|35.47|33.47|0
1654090770000|2022-06-01 13:39:30|35.86|33.86|36.47|34.47|36.47|34.47|35.8|33.8|0
1654090780000|2022-06-01 13:39:40|36.72|34.72|36.97|34.97|37.03|35.03|36.72|34.72|0
1654090790000|2022-06-01 13:39:50|37.09|35.09|37.34|35.34|37.4|35.4|37.09|35.09|0
1654090800000|2022-06-01 13:40:00|37.28|35.28|36.84|34.84|37.28|35.28|36.84|34.84|0
1654090810000|2022-06-01 13:40:10|37.03|35.03|37.72|35.72|37.72|35.72|37.03|35.03|0
1654090820000|2022-06-01 13:40:20|36.82|34.82|36.94|34.94|36.94|34.94|36.82|34.82|0
1654090830000|2022-06-01 13:40:30|36.69|34.69|38.07|36.07|38.2|36.2|36.69|34.69|0
1654090840000|2022-06-01 13:40:40|37.89|35.89|37.95|35.95|38.01|36.01|37.63|35.63|0
1654090850000|2022-06-01 13:40:50|38.07|36.07|37.82|35.82|38.07|36.07|37.82|35.82|0
1654090860000|2022-06-01 13:41:00|37.45|35.45|37.38|35.38|37.45|35.45|37.38|35.38|0
1654090870000|2022-06-01 13:41:10|37.51|35.51|37.57|35.57|37.63|35.63|37.38|35.38|0
1654090880000|2022-06-01 13:41:20|37.63|35.63|37.01|35.01|37.63|35.63|37.01|35.01|0
1654090890000|2022-06-01 13:41:30|37.04|35.04|37.07|35.07|37.23|35.23|37.01|35.01|0
1654090900000|2022-06-01 13:41:40|37.01|35.01|37.07|35.07|37.07|35.07|36.95|34.95|0
1654090910000|2022-06-01 13:41:50|37.26|35.26|37.2|35.2|37.26|35.26|37.2|35.2|0
1654090920000|2022-06-01 13:42:00|37.01|35.01|37.14|35.14|37.2|35.2|37.01|35.01|0
1654090930000|2022-06-01 13:42:10|37.63|35.63|37.69|35.69|37.76|35.76|37.63|35.63|0
1654090940000|2022-06-01 13:42:20|37.82|35.82|37.51|35.51|37.82|35.82|37.51|35.51|0
1654090950000|2022-06-01 13:42:30|37.44|35.44|37.35|35.35|37.57|35.57|37.35|35.35|0
1654090960000|2022-06-01 13:42:40|37.26|35.26|37.57|35.57|37.57|35.57|37.26|35.26|0
1654090970000|2022-06-01 13:42:50|37.73|35.73|37.26|35.26|37.73|35.73|37.26|35.26|0
1654090980000|2022-06-01 13:43:00|37.51|35.51|37.51|35.51|37.63|35.63|37.51|35.51|0
1654090990000|2022-06-01 13:43:10|37.54|35.54|37.6|35.6|37.6|35.6|37.51|35.51|0
1654091000000|2022-06-01 13:43:20|37.63|35.63|37.32|35.32|37.63|35.63|37.32|35.32|0
1654091010000|2022-06-01 13:43:30|37.16|35.16|37.19|35.19|37.32|35.32|37.16|35.16|0
1654091020000|2022-06-01 13:43:40|37.26|35.26|37.19|35.19|37.32|35.32|37.19|35.19|0
1654091030000|2022-06-01 13:43:50|37.35|35.35|37.13|35.13|37.35|35.35|37.13|35.13|0
1654091040000|2022-06-01 13:44:00|37.38|35.38|37.19|35.19|37.44|35.44|37.13|35.13|0
1654091050000|2022-06-01 13:44:10|37.38|35.38|37.38|35.38|37.38|35.38|37.19|35.19|0
1654091060000|2022-06-01 13:44:20|37.47|35.47|38.07|36.07|38.07|36.07|37.47|35.47|0
1654091070000|2022-06-01 13:44:30|38.19|36.19|38.51|36.51|38.64|36.64|38.19|36.19|0
1654091080000|2022-06-01 13:44:40|38.58|36.58|38.13|36.13|38.58|36.58|38.13|36.13|0
1654091090000|2022-06-01 13:44:50|38|36|37.82|35.82|38|36|37.82|35.82|0
1654091100000|2022-06-01 13:45:00|37.44|35.44|38.07|36.07|38.07|36.07|37.44|35.44|0
1654091110000|2022-06-01 13:45:10|38.26|36.26|38.13|36.13|38.26|36.26|37.97|35.97|0
1654091120000|2022-06-01 13:45:20|38|36|37.56|35.56|38|36|37.56|35.56|0
1654091130000|2022-06-01 13:45:30|37.44|35.44|38.1|36.1|38.1|36.1|37.44|35.44|0
1654091140000|2022-06-01 13:45:40|38.38|36.38|37.88|35.88|38.38|36.38|37.88|35.88|0
1654091150000|2022-06-01 13:45:50|37.69|35.69|37.5|35.5|37.85|35.85|37.5|35.5|0
1654091160000|2022-06-01 13:46:00|37.25|35.25|37.19|35.19|37.44|35.44|37.19|35.19|0
1654091170000|2022-06-01 13:46:10|37.22|35.22|37.69|35.69|37.85|35.85|37.22|35.22|0
1654091180000|2022-06-01 13:46:20|37.56|35.56|37.63|35.63|37.63|35.63|37.38|35.38|0
1654091190000|2022-06-01 13:46:30|37.81|35.81|38.06|36.06|38.06|36.06|37.81|35.81|0
1654091200000|2022-06-01 13:46:40|37.94|35.94|37.88|35.88|38|36|37.81|35.81|0
1654091210000|2022-06-01 13:46:50|38.06|36.06|38.19|36.19|38.19|36.19|37.75|35.75|0
1654091220000|2022-06-01 13:47:00|38.44|36.44|37.13|35.13|38.44|36.44|37.13|35.13|0
1654091230000|2022-06-01 13:47:10|37.19|35.19|36.94|34.94|37.37|35.37|36.94|34.94|0
1654091240000|2022-06-01 13:47:20|37.06|35.06|37.44|35.44|37.44|35.44|37.06|35.06|0
1654091250000|2022-06-01 13:47:30|37.72|35.72|37.62|35.62|37.81|35.81|37.62|35.62|0
1654091260000|2022-06-01 13:47:40|37.81|35.81|38.25|36.25|38.25|36.25|37.81|35.81|0
1654091270000|2022-06-01 13:47:50|38.19|36.19|38.76|36.76|38.76|36.76|38.19|36.19|0
1654091280000|2022-06-01 13:48:00|38.89|36.89|39.08|37.08|39.15|37.15|38.89|36.89|0
1654091290000|2022-06-01 13:48:10|39.28|37.28|39.8|37.8|39.9|37.9|39.28|37.28|0
1654091300000|2022-06-01 13:48:20|39.47|37.47|39.47|37.47|39.47|37.47|39.47|37.47|0
1654091310000|2022-06-01 13:48:30|39.34|37.34|38.99|36.99|39.34|37.34|38.99|36.99|0
1654091320000|2022-06-01 13:48:40|39.02|37.02|38.95|36.95|39.21|37.21|38.95|36.95|0
1654091330000|2022-06-01 13:48:50|39.08|37.08|38.7|36.7|39.08|37.08|38.7|36.7|0
1654091340000|2022-06-01 13:49:00|38.99|36.99|38.5|36.5|38.99|36.99|38.5|36.5|0
1654091350000|2022-06-01 13:49:10|38.63|36.63|38.44|36.44|38.63|36.63|38.44|36.44|0
1654091360000|2022-06-01 13:49:20|38.7|36.7|38.44|36.44|38.7|36.7|38.44|36.44|0
1654091370000|2022-06-01 13:49:30|38.82|36.82|39.27|37.27|39.27|37.27|38.82|36.82|0
1654091380000|2022-06-01 13:49:40|39.02|37.02|38.98|36.98|39.08|37.08|38.95|36.95|0
1654091390000|2022-06-01 13:49:50|38.82|36.82|39.02|37.02|39.02|37.02|38.82|36.82|0
1654091400000|2022-06-01 13:50:00|38.82|36.82|39.01|37.01|39.4|37.4|38.82|36.82|0
1654091410000|2022-06-01 13:50:10|39.08|37.08|38.98|36.98|39.18|37.18|38.98|36.98|0
1654091420000|2022-06-01 13:50:20|38.89|36.89|39.18|37.18|39.21|37.21|38.89|36.89|0
1654091430000|2022-06-01 13:50:30|39.01|37.01|38.79|36.79|39.01|37.01|38.79|36.79|0
1654091440000|2022-06-01 13:50:40|38.53|36.53|38.44|36.44|38.82|36.82|38.44|36.44|0
1654091450000|2022-06-01 13:50:50|38.47|36.47|38.88|36.88|38.88|36.88|38.47|36.47|0
1654091460000|2022-06-01 13:51:00|39.08|37.08|38.69|36.69|39.08|37.08|38.69|36.69|0
1654091470000|2022-06-01 13:51:10|38.88|36.88|39.08|37.08|39.08|37.08|38.82|36.82|0
1654091480000|2022-06-01 13:51:20|39.14|37.14|39.14|37.14|39.14|37.14|39.08|37.08|0
1654091490000|2022-06-01 13:51:30|38.95|36.95|38.5|36.5|38.95|36.95|38.5|36.5|0
1654091500000|2022-06-01 13:51:40|38.37|36.37|38.37|36.37|38.37|36.37|38.18|36.18|0
1654091510000|2022-06-01 13:51:50|38.44|36.44|38.56|36.56|38.63|36.63|38.31|36.31|0
1654091520000|2022-06-01 13:52:00|38.25|36.25|37.99|35.99|38.25|36.25|37.99|35.99|0
1654091530000|2022-06-01 13:52:10|37.74|35.74|37.68|35.68|37.74|35.74|37.43|35.43|0
1654091540000|2022-06-01 13:52:20|37.55|35.55|37.37|35.37|37.55|35.55|37.37|35.37|0
1654091550000|2022-06-01 13:52:30|37.18|35.18|37.09|35.09|37.18|35.18|37.09|35.09|0
1654091560000|2022-06-01 13:52:40|37.12|35.12|37.24|35.24|37.37|35.37|37.12|35.12|0
1654091570000|2022-06-01 13:52:50|37.34|35.34|37.34|35.34|37.34|35.34|37.18|35.18|0
1654091580000|2022-06-01 13:53:00|37.37|35.37|37.43|35.43|37.61|35.61|37.37|35.37|0
1654091590000|2022-06-01 13:53:10|37.3|35.3|37.3|35.3|37.3|35.3|37.18|35.18|0
1654091600000|2022-06-01 13:53:20|37.49|35.49|37.36|35.36|37.55|35.55|37.36|35.36|0
1654091610000|2022-06-01 13:53:30|37.09|35.09|36.99|34.99|37.09|35.09|36.87|34.87|0
1654091620000|2022-06-01 13:53:40|37.49|35.49|37.8|35.8|37.8|35.8|37.49|35.49|0
1654091630000|2022-06-01 13:53:50|37.61|35.61|37.61|35.61|37.61|35.61|37.43|35.43|0
1654091640000|2022-06-01 13:54:00|37.49|35.49|37.74|35.74|37.74|35.74|37.43|35.43|0
1654091650000|2022-06-01 13:54:10|37.61|35.61|37.27|35.27|37.61|35.61|37.27|35.27|0
1654091660000|2022-06-01 13:54:20|37.24|35.24|37.18|35.18|37.24|35.24|37.05|35.05|0
1654091670000|2022-06-01 13:54:30|37.11|35.11|36.99|34.99|37.11|35.11|36.99|34.99|0
1654091680000|2022-06-01 13:54:40|36.74|34.74|36.93|34.93|36.93|34.93|36.72|34.72|0
1654091690000|2022-06-01 13:54:50|36.99|34.99|36.93|34.93|36.99|34.99|36.93|34.93|0
1654091700000|2022-06-01 13:55:00|36.62|34.62|36.99|34.99|36.99|34.99|36.62|34.62|0
1654091710000|2022-06-01 13:55:10|36.81|34.81|36.68|34.68|36.99|34.99|36.68|34.68|0
1654091720000|2022-06-01 13:55:20|36.62|34.62|36.32|34.32|36.62|34.62|36.32|34.32|0
1654091730000|2022-06-01 13:55:30|36.44|34.44|36.32|34.32|36.56|34.56|36.32|34.32|0
1654091740000|2022-06-01 13:55:40|36.44|34.44|36.8|34.8|36.8|34.8|36.38|34.38|0
1654091750000|2022-06-01 13:55:50|36.93|34.93|36.99|34.99|37.05|35.05|36.9|34.9|0
1654091760000|2022-06-01 13:56:00|36.93|34.93|37.17|35.17|37.17|35.17|36.74|34.74|0
1654091770000|2022-06-01 13:56:10|37.48|35.48|37.17|35.17|37.48|35.48|37.17|35.17|0
1654091780000|2022-06-01 13:56:20|37.05|35.05|37.36|35.36|37.36|35.36|37.05|35.05|0
1654091790000|2022-06-01 13:56:30|37.3|35.3|37.14|35.14|37.3|35.3|37.14|35.14|0
1654091800000|2022-06-01 13:56:40|37.3|35.3|37.36|35.36|37.36|35.36|37.17|35.17|0
1654091810000|2022-06-01 13:56:50|37.39|35.39|37.17|35.17|37.39|35.39|37.17|35.17|0
1654091820000|2022-06-01 13:57:00|37.05|35.05|37.55|35.55|37.55|35.55|37.05|35.05|0
1654091830000|2022-06-01 13:57:10|37.23|35.23|36.92|34.92|37.23|35.23|36.92|34.92|0
1654091840000|2022-06-01 13:57:20|37.23|35.23|37.48|35.48|37.48|35.48|37.17|35.17|0
1654091850000|2022-06-01 13:57:30|37.36|35.36|37.42|35.42|37.48|35.48|37.36|35.36|0
1654091860000|2022-06-01 13:57:40|38.05|36.05|38.3|36.3|38.3|36.3|37.98|35.98|0
1654091870000|2022-06-01 13:57:50|38.05|36.05|38.3|36.3|38.3|36.3|38.05|36.05|0
1654091880000|2022-06-01 13:58:00|38.24|36.24|38.36|36.36|38.36|36.36|38.24|36.24|0
1654091890000|2022-06-01 13:58:10|38.3|36.3|38.11|36.11|38.3|36.3|38.05|36.05|0
1654091900000|2022-06-01 13:58:20|37.86|35.86|37.64|35.64|37.86|35.86|37.64|35.64|0
1654091910000|2022-06-01 13:58:30|37.79|35.79|37.83|35.83|37.83|35.83|37.73|35.73|0
1654091920000|2022-06-01 13:58:40|37.64|35.64|37.86|35.86|37.86|35.86|37.64|35.64|0
1654091930000|2022-06-01 13:58:50|37.95|35.95|38.04|36.04|38.04|36.04|37.95|35.95|0
1654091940000|2022-06-01 13:59:00|38.17|36.17|37.92|35.92|38.17|36.17|37.92|35.92|0
1654091950000|2022-06-01 13:59:10|38.01|36.01|37.73|35.73|38.01|36.01|37.67|35.67|0
1654091960000|2022-06-01 13:59:20|37.89|35.89|37.57|35.57|37.89|35.89|37.57|35.57|0
1654091970000|2022-06-01 13:59:30|37.79|35.79|37.85|35.85|37.85|35.85|37.7|35.7|0
1654091980000|2022-06-01 13:59:40|37.76|35.76|37.89|35.89|37.89|35.89|37.76|35.76|0
1654091990000|2022-06-01 13:59:50|37.82|35.82|37.64|35.64|37.82|35.82|37.32|35.32|0
1654092000000|2022-06-01 14:00:00|37.26|35.26|37.95|35.95|37.95|35.95|36.86|34.86|0
1654092010000|2022-06-01 14:00:10|38.11|36.11|39|37|39|37|38.11|36.11|0
1654092020000|2022-06-01 14:00:20|39.29|37.29|39.71|37.71|39.78|37.78|39.29|37.29|0
1654092030000|2022-06-01 14:00:30|40.1|38.1|40.93|38.93|40.93|38.93|40.1|38.1|0
1654092040000|2022-06-01 14:00:40|41.1|39.1|40.1|38.1|41.1|39.1|40.1|38.1|0
1654092050000|2022-06-01 14:00:50|39.84|37.84|40.23|38.23|40.23|38.23|39.84|37.84|0
1654092060000|2022-06-01 14:01:00|40.3|38.3|40.63|38.63|40.63|38.63|40.3|38.3|0
1654092070000|2022-06-01 14:01:10|40.5|38.5|40.4|38.4|40.7|38.7|40.4|38.4|0
1654092080000|2022-06-01 14:01:20|40|38|39.77|37.77|40|38|39.77|37.77|0
1654092090000|2022-06-01 14:01:30|39.71|37.71|39.77|37.77|39.77|37.77|39.38|37.38|0
1654092100000|2022-06-01 14:01:40|39.84|37.84|39.06|37.06|39.84|37.84|39.06|37.06|0
1654092110000|2022-06-01 14:01:50|39.19|37.19|38.87|36.87|39.25|37.25|38.87|36.87|0
1654092120000|2022-06-01 14:02:00|38.74|36.74|38.04|36.04|38.74|36.74|38.04|36.04|0
1654092130000|2022-06-01 14:02:10|37.91|35.91|37.35|35.35|37.91|35.91|37.35|35.35|0
1654092140000|2022-06-01 14:02:20|37.79|35.79|38.16|36.16|38.29|36.29|37.79|35.79|0
1654092150000|2022-06-01 14:02:30|37.95|35.95|38.16|36.16|38.16|36.16|37.79|35.79|0
1654092160000|2022-06-01 14:02:40|38.04|36.04|38.1|36.1|38.29|36.29|38.04|36.04|0
1654092170000|2022-06-01 14:02:50|38.04|36.04|38.23|36.23|38.23|36.23|38.04|36.04|0
1654092180000|2022-06-01 14:03:00|38.04|36.04|38.54|36.54|38.54|36.54|38.04|36.04|0
1654092190000|2022-06-01 14:03:10|38.35|36.35|38.74|36.74|38.74|36.74|38.35|36.35|0
1654092200000|2022-06-01 14:03:20|38.71|36.71|38.67|36.67|38.71|36.71|38.61|36.61|0
1654092210000|2022-06-01 14:03:30|38.29|36.29|38.07|36.07|38.29|36.29|37.91|35.91|0
1654092220000|2022-06-01 14:03:40|38.23|36.23|38.48|36.48|38.61|36.61|38.23|36.23|0
1654092230000|2022-06-01 14:03:50|38.67|36.67|38.86|36.86|38.86|36.86|38.61|36.61|0
1654092240000|2022-06-01 14:04:00|38.48|36.48|38.99|36.99|38.99|36.99|38.48|36.48|0
1654092250000|2022-06-01 14:04:10|38.93|36.93|39.25|37.25|39.38|37.38|38.93|36.93|0
1654092260000|2022-06-01 14:04:20|39.31|37.31|39.18|37.18|39.54|37.54|39.18|37.18|0
1654092270000|2022-06-01 14:04:30|39.51|37.51|39.25|37.25|39.51|37.51|39.25|37.25|0
1654092280000|2022-06-01 14:04:40|39.18|37.18|38.93|36.93|39.31|37.31|38.93|36.93|0
1654092290000|2022-06-01 14:04:50|38.99|36.99|39.44|37.44|39.44|37.44|38.99|36.99|0
1654092300000|2022-06-01 14:05:00|39.83|37.83|39.83|37.83|39.83|37.83|39.57|37.57|0
1654092310000|2022-06-01 14:05:10|39.96|37.96|40.43|38.43|40.43|38.43|39.77|37.77|0
1654092320000|2022-06-01 14:05:20|40.56|38.56|40.62|38.62|40.79|38.79|40.56|38.56|0
1654092330000|2022-06-01 14:05:30|40.89|38.89|40.82|38.82|40.96|38.96|40.76|38.76|0
1654092340000|2022-06-01 14:05:40|40.89|38.89|41.02|39.02|41.09|39.09|40.89|38.89|0
1654092350000|2022-06-01 14:05:50|40.82|38.82|40.76|38.76|40.89|38.89|40.76|38.76|0
1654092360000|2022-06-01 14:06:00|40.49|38.49|41.29|39.29|41.29|39.29|40.49|38.49|0
1654092370000|2022-06-01 14:06:10|41.63|39.63|41.56|39.56|41.7|39.7|41.56|39.56|0
1654092380000|2022-06-01 14:06:20|41.29|39.29|41.56|39.56|41.56|39.56|41.29|39.29|0
1654092390000|2022-06-01 14:06:30|41.29|39.29|41.36|39.36|41.36|39.36|41.09|39.09|0
1654092400000|2022-06-01 14:06:40|41.56|39.56|41.49|39.49|41.7|39.7|41.49|39.49|0
1654092410000|2022-06-01 14:06:50|41.63|39.63|41.76|39.76|41.76|39.76|41.63|39.63|0
1654092420000|2022-06-01 14:07:00|41.66|39.66|41.43|39.43|41.66|39.66|41.43|39.43|0
1654092430000|2022-06-01 14:07:10|41.56|39.56|41.7|39.7|41.76|39.76|41.56|39.56|0
1654092440000|2022-06-01 14:07:20|41.76|39.76|42.1|40.1|42.24|40.24|41.7|39.7|0
1654092450000|2022-06-01 14:07:30|42.31|40.31|42.31|40.31|42.31|40.31|42.24|40.24|0
1654092460000|2022-06-01 14:07:40|42.38|40.38|42.24|40.24|42.58|40.58|42.24|40.24|0
1654092470000|2022-06-01 14:07:50|42.31|40.31|42.1|40.1|42.58|40.58|42.1|40.1|0
1654092480000|2022-06-01 14:08:00|42.31|40.31|42.65|40.65|42.65|40.65|42.31|40.31|0
1654092490000|2022-06-01 14:08:10|42.45|40.45|42.24|40.24|42.45|40.45|42.24|40.24|0
1654092500000|2022-06-01 14:08:20|42.31|40.31|42.72|40.72|42.72|40.72|42.31|40.31|0
1654092510000|2022-06-01 14:08:30|43.07|41.07|43.03|41.03|43.07|41.07|42.86|40.86|0
1654092520000|2022-06-01 14:08:40|43.07|41.07|43.84|41.84|43.84|41.84|43.07|41.07|0
1654092530000|2022-06-01 14:08:50|44.26|42.26|44.12|42.12|44.55|42.55|44.12|42.12|0
1654092540000|2022-06-01 14:09:00|44.16|42.16|43.77|41.77|44.16|42.16|43.77|41.77|0
1654092550000|2022-06-01 14:09:10|43.91|41.91|44.19|42.19|44.19|42.19|43.91|41.91|0
1654092560000|2022-06-01 14:09:20|44.33|42.33|44.41|42.41|44.44|42.44|44.33|42.33|0
1654092570000|2022-06-01 14:09:30|44.33|42.33|44.33|42.33|44.33|42.33|44.19|42.19|0
1654092580000|2022-06-01 14:09:40|44.26|42.26|43.91|41.91|44.26|42.26|43.91|41.91|0
1654092590000|2022-06-01 14:09:50|43.77|41.77|43.56|41.56|43.77|41.77|43.56|41.56|0
1654092600000|2022-06-01 14:10:00|43.63|41.63|43.42|41.42|43.63|41.63|43.42|41.42|0
1654092610000|2022-06-01 14:10:10|43|41|42.93|40.93|43|41|42.86|40.86|0
1654092620000|2022-06-01 14:10:20|42.72|40.72|42.93|40.93|42.93|40.93|42.58|40.58|0
1654092630000|2022-06-01 14:10:30|42.86|40.86|43.06|41.06|43.06|41.06|42.86|40.86|0
1654092640000|2022-06-01 14:10:40|42.86|40.86|42.93|40.93|43.06|41.06|42.86|40.86|0
1654092650000|2022-06-01 14:10:50|43.06|41.06|43.45|41.45|43.45|41.45|43.06|41.06|0
1654092660000|2022-06-01 14:11:00|43.55|41.55|43.48|41.48|43.69|41.69|43.48|41.48|0
1654092670000|2022-06-01 14:11:10|43.34|41.34|43.41|41.41|43.48|41.48|43.34|41.34|0
1654092680000|2022-06-01 14:11:20|43.48|41.48|43.83|41.83|43.83|41.83|43.34|41.34|0
1654092690000|2022-06-01 14:11:30|43.76|41.76|44.05|42.05|44.05|42.05|43.76|41.76|0
1654092700000|2022-06-01 14:11:40|44.26|42.26|43.9|41.9|44.26|42.26|43.9|41.9|0
1654092710000|2022-06-01 14:11:50|43.98|41.98|44.19|42.19|44.19|42.19|43.98|41.98|0
1654092720000|2022-06-01 14:12:00|44.33|42.33|44.12|42.12|44.33|42.33|44.12|42.12|0
1654092730000|2022-06-01 14:12:10|44.26|42.26|44.4|42.4|44.4|42.4|44.26|42.26|0
1654092740000|2022-06-01 14:12:20|44.26|42.26|44.26|42.26|44.26|42.26|44.26|42.26|0
1654092750000|2022-06-01 14:12:30|44.54|42.54|44.4|42.4|44.54|42.54|44.4|42.4|0
1654092760000|2022-06-01 14:12:40|44.54|42.54|45.05|43.05|45.05|43.05|44.54|42.54|0
1654092770000|2022-06-01 14:12:50|44.9|42.9|44.69|42.69|44.9|42.9|44.69|42.69|0
1654092780000|2022-06-01 14:13:00|44.54|42.54|44.97|42.97|44.97|42.97|44.54|42.54|0
1654092790000|2022-06-01 14:13:10|45.26|43.26|45.41|43.41|45.41|43.41|45.26|43.26|0
1654092800000|2022-06-01 14:13:20|45.19|43.19|45.55|43.55|45.55|43.55|45.19|43.19|0
1654092810000|2022-06-01 14:13:30|45.41|43.41|45.41|43.41|45.59|43.59|45.41|43.41|0
1654092820000|2022-06-01 14:13:40|45.48|43.48|45.33|43.33|45.55|43.55|45.33|43.33|0
1654092830000|2022-06-01 14:13:50|45.26|43.26|43.65|41.65|45.26|43.26|43.65|41.65|0
1654092840000|2022-06-01 14:14:00|43.72|41.72|43.79|41.79|43.79|41.79|43.65|41.65|0
1654092850000|2022-06-01 14:14:10|43.86|41.86|45.01|43.01|45.01|43.01|43.86|41.86|0
1654092860000|2022-06-01 14:14:20|44.38|42.38|44.74|42.74|44.74|42.74|44.38|42.38|0
1654092870000|2022-06-01 14:14:30|44.59|42.59|44.59|42.59|44.74|42.74|44.59|42.59|0
1654092880000|2022-06-01 14:14:40|44.52|42.52|44.59|42.59|44.59|42.59|44.38|42.38|0
1654092890000|2022-06-01 14:14:50|44.52|42.52|44.45|42.45|44.59|42.59|44.45|42.45|0
1654092900000|2022-06-01 14:15:00|44.74|42.74|45.47|43.47|45.47|43.47|44.74|42.74|0
1654092910000|2022-06-01 14:15:10|45.76|43.76|46.13|44.13|46.2|44.2|45.76|43.76|0
1654092920000|2022-06-01 14:15:20|46.35|44.35|46.42|44.42|46.42|44.42|46.35|44.35|0
1654092930000|2022-06-01 14:15:30|46.5|44.5|46.2|44.2|46.5|44.5|46.2|44.2|0
1654092940000|2022-06-01 14:15:40|46.05|44.05|46.27|44.27|46.35|44.35|46.05|44.05|0
1654092950000|2022-06-01 14:15:50|46.35|44.35|46.35|44.35|46.35|44.35|46.13|44.13|0
1654092960000|2022-06-01 14:16:00|46.5|44.5|46.72|44.72|46.72|44.72|46.5|44.5|0
1654092970000|2022-06-01 14:16:10|46.65|44.65|46.72|44.72|46.72|44.72|46.65|44.65|0
1654092980000|2022-06-01 14:16:20|46.65|44.65|46.46|44.46|46.72|44.72|46.46|44.46|0
1654092990000|2022-06-01 14:16:30|47.02|45.02|47.17|45.17|47.25|45.25|47.02|45.02|0
1654093000000|2022-06-01 14:16:40|47.02|45.02|47.47|45.47|47.51|45.51|47.02|45.02|0
1654093010000|2022-06-01 14:16:50|47.81|45.81|47.85|45.85|48.16|46.16|47.78|45.78|0
1654093020000|2022-06-01 14:17:00|48.16|46.16|48|46|48.23|46.23|48|46|0
1654093030000|2022-06-01 14:17:10|47.93|45.93|47.77|45.77|48|46|47.77|45.77|0
1654093040000|2022-06-01 14:17:20|48|46|48|46|48|46|47.93|45.93|0
1654093050000|2022-06-01 14:17:30|47.93|45.93|47.93|45.93|48.08|46.08|47.93|45.93|0
1654093060000|2022-06-01 14:17:40|48|46|47.7|45.7|48|46|47.7|45.7|0
1654093070000|2022-06-01 14:17:50|47.39|45.39|47.47|45.47|47.81|45.81|47.39|45.39|0
1654093080000|2022-06-01 14:18:00|47.39|45.39|47.39|45.39|47.39|45.39|47.24|45.24|0
1654093090000|2022-06-01 14:18:10|47.32|45.32|47.62|45.62|47.62|45.62|47.32|45.32|0
1654093100000|2022-06-01 14:18:20|47.47|45.47|47.09|45.09|47.47|45.47|47.09|45.09|0
1654093110000|2022-06-01 14:18:30|47.02|45.02|47.06|45.06|47.24|45.24|47.02|45.02|0
1654093120000|2022-06-01 14:18:40|47.39|45.39|47.7|45.7|47.7|45.7|47.39|45.39|0
1654093130000|2022-06-01 14:18:50|47.54|45.54|46.94|44.94|47.54|45.54|46.94|44.94|0
1654093140000|2022-06-01 14:19:00|47.02|45.02|47.17|45.17|47.17|45.17|46.94|44.94|0
1654093150000|2022-06-01 14:19:10|47.54|45.54|47.92|45.92|47.92|45.92|47.54|45.54|0
1654093160000|2022-06-01 14:19:20|47.85|45.85|48.04|46.04|48.04|46.04|47.77|45.77|0
1654093170000|2022-06-01 14:19:30|48.08|46.08|48|46|48.08|46.08|48|46|0
1654093180000|2022-06-01 14:19:40|48.08|46.08|48.86|46.86|48.93|46.93|47.5|45.5|0
1654093190000|2022-06-01 14:19:50|48.7|46.7|48.93|46.93|48.93|46.93|48.7|46.7|0
1654093200000|2022-06-01 14:20:00|49.09|47.09|48.7|46.7|49.09|47.09|48.7|46.7|0
1654093210000|2022-06-01 14:20:10|47.72|45.72|47.64|45.64|47.8|45.8|47.42|45.42|0
1654093220000|2022-06-01 14:20:20|47.49|45.49|47.12|45.12|47.49|45.49|47.12|45.12|0
1654093230000|2022-06-01 14:20:30|47.27|45.27|47.12|45.12|47.27|45.27|47.12|45.12|0
1654093240000|2022-06-01 14:20:40|47.04|45.04|46.89|44.89|47.04|45.04|46.89|44.89|0
1654093250000|2022-06-01 14:20:50|47.04|45.04|47.42|45.42|47.49|45.49|47.04|45.04|0
1654093260000|2022-06-01 14:21:00|47.3|45.3|47.72|45.72|47.72|45.72|47.3|45.3|0
1654093270000|2022-06-01 14:21:10|47.64|45.64|47.49|45.49|47.64|45.64|47.49|45.49|0
1654093280000|2022-06-01 14:21:20|47.57|45.57|47.19|45.19|47.57|45.57|47.19|45.19|0
1654093290000|2022-06-01 14:21:30|47.26|45.26|47.19|45.19|47.34|45.34|47.19|45.19|0
1654093300000|2022-06-01 14:21:40|47.34|45.34|47.26|45.26|47.41|45.41|47.26|45.26|0
1654093310000|2022-06-01 14:21:50|47.19|45.19|47.57|45.57|47.57|45.57|47.19|45.19|0
1654093320000|2022-06-01 14:22:00|47.26|45.26|47.19|45.19|47.34|45.34|47.19|45.19|0
1654093330000|2022-06-01 14:22:10|47.11|45.11|47.34|45.34|47.34|45.34|47.11|45.11|0
1654093340000|2022-06-01 14:22:20|47.49|45.49|47.83|45.83|47.87|45.87|47.49|45.49|0
1654093350000|2022-06-01 14:22:30|47.79|45.79|48.02|46.02|48.02|46.02|47.79|45.79|0
1654093360000|2022-06-01 14:22:40|48.06|46.06|48.02|46.02|48.06|46.06|47.79|45.79|0
1654093370000|2022-06-01 14:22:50|47.87|45.87|47.87|45.87|47.87|45.87|47.87|45.87|0
1654093380000|2022-06-01 14:23:00|48.02|46.02|47.87|45.87|48.02|46.02|47.79|45.79|0
1654093390000|2022-06-01 14:23:10|47.72|45.72|47|45|47.72|45.72|47|45|0
1654093400000|2022-06-01 14:23:20|47.04|45.04|47.26|45.26|47.34|45.34|47.04|45.04|0
1654093410000|2022-06-01 14:23:30|47.19|45.19|47.19|45.19|47.34|45.34|47.11|45.11|0
1654093420000|2022-06-01 14:23:40|47.26|45.26|47.26|45.26|47.41|45.41|47.26|45.26|0
1654093430000|2022-06-01 14:23:50|47.37|45.37|47.26|45.26|47.45|45.45|47.26|45.26|0
1654093440000|2022-06-01 14:24:00|47.34|45.34|46.96|44.96|47.34|45.34|46.96|44.96|0
1654093450000|2022-06-01 14:24:10|47.03|45.03|47.71|45.71|47.71|45.71|47.03|45.03|0
1654093460000|2022-06-01 14:24:20|47.79|45.79|47.41|45.41|47.87|45.87|47.41|45.41|0
1654093470000|2022-06-01 14:24:30|47.71|45.71|47.79|45.79|47.79|45.79|47.56|45.56|0
1654093480000|2022-06-01 14:24:40|47.71|45.71|48.02|46.02|48.02|46.02|47.71|45.71|0
1654093490000|2022-06-01 14:24:50|47.94|45.94|48.09|46.09|48.13|46.13|47.79|45.79|0
1654093500000|2022-06-01 14:25:00|48.17|46.17|47.94|45.94|48.17|46.17|47.94|45.94|0
1654093510000|2022-06-01 14:25:10|48.02|46.02|47.48|45.48|48.02|46.02|47.48|45.48|0
1654093520000|2022-06-01 14:25:20|47.64|45.64|47.37|45.37|47.64|45.64|47.18|45.18|0
1654093530000|2022-06-01 14:25:30|47.18|45.18|47.18|45.18|47.22|45.22|47.18|45.18|0
1654093540000|2022-06-01 14:25:40|47.03|45.03|47.64|45.64|47.64|45.64|47.03|45.03|0
1654093550000|2022-06-01 14:25:50|47.79|45.79|48.02|46.02|48.02|46.02|47.79|45.79|0
1654093560000|2022-06-01 14:26:00|48.09|46.09|48.86|46.86|48.86|46.86|48.09|46.09|0
1654093570000|2022-06-01 14:26:10|48.63|46.63|48.17|46.17|48.63|46.63|48.17|46.17|0
1654093580000|2022-06-01 14:26:20|48.4|46.4|49.02|47.02|49.02|47.02|48.4|46.4|0
1654093590000|2022-06-01 14:26:30|48.94|46.94|49.09|47.09|49.25|47.25|48.94|46.94|0
1654093600000|2022-06-01 14:26:40|49.02|47.02|49.17|47.17|49.25|47.25|49.02|47.02|0
1654093610000|2022-06-01 14:26:50|49.4|47.4|49.25|47.25|49.4|47.4|49.09|47.09|0
1654093620000|2022-06-01 14:27:00|49.4|47.4|49.09|47.09|49.56|47.56|49.09|47.09|0
1654093630000|2022-06-01 14:27:10|49.17|47.17|48.55|46.55|49.17|47.17|48.55|46.55|0
1654093640000|2022-06-01 14:27:20|48.7|46.7|48.7|46.7|48.86|46.86|48.55|46.55|0
1654093650000|2022-06-01 14:27:30|48.78|46.78|48.47|46.47|48.94|46.94|48.47|46.47|0
1654093660000|2022-06-01 14:27:40|48.4|46.4|48.47|46.47|48.47|46.47|48.01|46.01|0
1654093670000|2022-06-01 14:27:50|48.55|46.55|49.25|47.25|49.25|47.25|48.55|46.55|0
1654093680000|2022-06-01 14:28:00|49.09|47.09|49.01|47.01|49.48|47.48|49.01|47.01|0
1654093690000|2022-06-01 14:28:10|48.94|46.94|49.25|47.25|49.25|47.25|48.94|46.94|0
1654093700000|2022-06-01 14:28:20|49.17|47.17|49.25|47.25|49.48|47.48|49.17|47.17|0
1654093710000|2022-06-01 14:28:30|49.09|47.09|49.17|47.17|49.4|47.4|49.09|47.09|0
1654093720000|2022-06-01 14:28:40|49.64|47.64|49.32|47.32|49.71|47.71|49.32|47.32|0
1654093730000|2022-06-01 14:28:50|49.24|47.24|49.48|47.48|49.48|47.48|49.24|47.24|0
1654093740000|2022-06-01 14:29:00|49.4|47.4|49.56|47.56|49.56|47.56|49.4|47.4|0
1654093750000|2022-06-01 14:29:10|49.63|47.63|49.63|47.63|49.63|47.63|49.32|47.32|0
1654093760000|2022-06-01 14:29:20|49.56|47.56|49.4|47.4|49.56|47.56|49.17|47.17|0
1654093770000|2022-06-01 14:29:30|49.63|47.63|49.71|47.71|49.71|47.71|49.56|47.56|0
1654093780000|2022-06-01 14:29:40|49.56|47.56|49.48|47.48|49.56|47.56|49.48|47.48|0
1654093790000|2022-06-01 14:29:50|49.4|47.4|49.56|47.56|49.56|47.56|49.4|47.4|0
1654093800000|2022-06-01 14:30:00|49.63|47.63|50.11|48.11|50.11|48.11|49.63|47.63|0
1654093810000|2022-06-01 14:30:10|49.95|47.95|49.16|47.16|49.95|47.95|49.16|47.16|0
1654093820000|2022-06-01 14:30:20|48.31|46.31|48.24|46.24|48.31|46.31|48.12|46.12|0
1654093830000|2022-06-01 14:30:30|48.08|46.08|47.7|45.7|48.08|46.08|47.7|45.7|0
1654093840000|2022-06-01 14:30:40|47.85|45.85|48.08|46.08|48.08|46.08|47.78|45.78|0
1654093850000|2022-06-01 14:30:50|48.24|46.24|48.62|46.62|48.62|46.62|48.24|46.24|0
1654093860000|2022-06-01 14:31:00|48.08|46.08|48.7|46.7|48.7|46.7|48.08|46.08|0
1654093870000|2022-06-01 14:31:10|48.62|46.62|48.47|46.47|48.62|46.62|48.47|46.47|0
1654093880000|2022-06-01 14:31:20|48.54|46.54|48.85|46.85|49.01|47.01|48.54|46.54|0
1654093890000|2022-06-01 14:31:30|48.77|46.77|48.93|46.93|48.97|46.97|48.77|46.77|0
1654093900000|2022-06-01 14:31:40|48.62|46.62|48.54|46.54|48.62|46.62|48.54|46.54|0
1654093910000|2022-06-01 14:31:50|48.47|46.47|48.85|46.85|48.85|46.85|48.47|46.47|0
1654093920000|2022-06-01 14:32:00|49.01|47.01|49.39|47.39|49.39|47.39|48.93|46.93|0
1654093930000|2022-06-01 14:32:10|49.16|47.16|49.47|47.47|49.47|47.47|49.16|47.16|0
1654093940000|2022-06-01 14:32:20|49.28|47.28|49.36|47.36|49.39|47.39|49.28|47.28|0
1654093950000|2022-06-01 14:32:30|49.55|47.55|50.1|48.1|50.1|48.1|49.47|47.47|0
1654093960000|2022-06-01 14:32:40|49.86|47.86|50.02|48.02|50.02|48.02|49.86|47.86|0
1654093970000|2022-06-01 14:32:50|50.1|48.1|50.73|48.73|50.73|48.73|50.02|48.02|0
1654093980000|2022-06-01 14:33:00|50.89|48.89|50.65|48.65|50.89|48.89|50.65|48.65|0
1654093990000|2022-06-01 14:33:10|50.58|48.58|50.65|48.65|50.65|48.65|50.5|48.5|0
1654094000000|2022-06-01 14:33:20|50.57|48.57|50.57|48.57|50.73|48.73|50.5|48.5|0
1654094010000|2022-06-01 14:33:30|50.42|48.42|49.78|47.78|50.42|48.42|49.78|47.78|0
1654094020000|2022-06-01 14:33:40|50.02|48.02|50.65|48.65|50.65|48.65|50.02|48.02|0
1654094030000|2022-06-01 14:33:50|50.57|48.57|50.26|48.26|50.65|48.65|50.26|48.26|0
1654094040000|2022-06-01 14:34:00|50.1|48.1|50.18|48.18|50.3|48.3|50.1|48.1|0
1654094050000|2022-06-01 14:34:10|50.41|48.41|50.53|48.53|50.53|48.53|50.26|48.26|0
1654094060000|2022-06-01 14:34:20|50.65|48.65|50.81|48.81|50.81|48.81|50.57|48.57|0
1654094070000|2022-06-01 14:34:30|50.97|48.97|51.13|49.13|51.13|49.13|50.97|48.97|0
1654094080000|2022-06-01 14:34:40|51.45|49.45|51.21|49.21|51.45|49.45|51.21|49.21|0
1654094090000|2022-06-01 14:34:50|51.45|49.45|51.37|49.37|51.61|49.61|51.37|49.37|0
1654094100000|2022-06-01 14:35:00|51.69|49.69|51.53|49.53|51.94|49.94|51.53|49.53|0
1654094110000|2022-06-01 14:35:10|51.41|49.41|51.53|49.53|51.53|49.53|51.41|49.41|0
1654094120000|2022-06-01 14:35:20|51.37|49.37|51.77|49.77|51.77|49.77|51.37|49.37|0
1654094130000|2022-06-01 14:35:30|51.86|49.86|51.94|49.94|52.02|50.02|51.77|49.77|0
1654094140000|2022-06-01 14:35:40|52.26|50.26|52.18|50.18|52.34|50.34|52.18|50.18|0
1654094150000|2022-06-01 14:35:50|52.42|50.42|52.51|50.51|52.51|50.51|52.26|50.26|0
1654094160000|2022-06-01 14:36:00|52.59|50.59|52.67|50.67|52.67|50.67|52.51|50.51|0
1654094170000|2022-06-01 14:36:10|52.75|50.75|52.92|50.92|52.92|50.92|52.75|50.75|0
1654094180000|2022-06-01 14:36:20|52.67|50.67|52.75|50.75|52.75|50.75|52.67|50.67|0
1654094190000|2022-06-01 14:36:30|52.83|50.83|52.92|50.92|52.92|50.92|52.83|50.83|0
1654094200000|2022-06-01 14:36:40|52.91|50.91|52.91|50.91|52.91|50.91|52.91|50.91|0
1654094210000|2022-06-01 14:36:50|53.41|51.41|52.91|50.91|53.41|51.41|52.91|50.91|0
1654094220000|2022-06-01 14:37:00|52.75|50.75|52.67|50.67|52.75|50.75|52.42|50.42|0
1654094230000|2022-06-01 14:37:10|52.83|50.83|53.08|51.08|53.16|51.16|52.83|50.83|0
1654094240000|2022-06-01 14:37:20|53.16|51.16|52.59|50.59|53.16|51.16|52.59|50.59|0
1654094250000|2022-06-01 14:37:30|52.34|50.34|52.42|50.42|52.5|50.5|52.26|50.26|0
1654094260000|2022-06-01 14:37:40|52.5|50.5|52.18|50.18|52.5|50.5|52.18|50.18|0
1654094270000|2022-06-01 14:37:50|51.85|49.85|51.69|49.69|51.85|49.85|51.69|49.69|0
1654094280000|2022-06-01 14:38:00|51.53|49.53|51.37|49.37|51.53|49.53|51.29|49.29|0
1654094290000|2022-06-01 14:38:10|51.61|49.61|51.45|49.45|51.93|49.93|51.45|49.45|0
1654094300000|2022-06-01 14:38:20|51.53|49.53|51.37|49.37|51.53|49.53|51.29|49.29|0
1654094310000|2022-06-01 14:38:30|51.17|49.17|51.37|49.37|51.45|49.45|51.17|49.17|0
1654094320000|2022-06-01 14:38:40|51.69|49.69|51.61|49.61|51.69|49.69|51.61|49.61|0
1654094330000|2022-06-01 14:38:50|51.69|49.69|51.69|49.69|51.69|49.69|51.69|49.69|0
1654094340000|2022-06-01 14:39:00|52.01|50.01|51.69|49.69|52.01|50.01|51.69|49.69|0
1654094350000|2022-06-01 14:39:10|51.61|49.61|51.12|49.12|51.61|49.61|51.12|49.12|0
1654094360000|2022-06-01 14:39:20|51.36|49.36|51.04|49.04|51.36|49.36|51.04|49.04|0
1654094370000|2022-06-01 14:39:30|50.88|48.88|51.28|49.28|51.28|49.28|50.88|48.88|0
1654094380000|2022-06-01 14:39:40|51.12|49.12|50.88|48.88|51.12|49.12|50.88|48.88|0
1654094390000|2022-06-01 14:39:50|50.8|48.8|51.08|49.08|51.2|49.2|50.8|48.8|0
1654094400000|2022-06-01 14:40:00|51.2|49.2|50.48|48.48|51.2|49.2|50.48|48.48|0
1654094410000|2022-06-01 14:40:10|50.4|48.4|50.56|48.56|50.56|48.56|50.4|48.4|0
1654094420000|2022-06-01 14:40:20|50.48|48.48|50.4|48.4|50.56|48.56|50.4|48.4|0
1654094430000|2022-06-01 14:40:30|50.84|48.84|50.64|48.64|50.84|48.84|50.64|48.64|0
1654094440000|2022-06-01 14:40:40|50.56|48.56|50.72|48.72|50.84|48.84|50.56|48.56|0
1654094450000|2022-06-01 14:40:50|50.68|48.68|50.88|48.88|50.96|48.96|50.68|48.68|0
1654094460000|2022-06-01 14:41:00|51.12|49.12|50.88|48.88|51.4|49.4|50.88|48.88|0
1654094470000|2022-06-01 14:41:10|50.64|48.64|50.56|48.56|50.64|48.64|50.48|48.48|0
1654094480000|2022-06-01 14:41:20|50.84|48.84|50.32|48.32|50.84|48.84|50.32|48.32|0
1654094490000|2022-06-01 14:41:30|50.4|48.4|50.56|48.56|50.64|48.64|50.4|48.4|0
1654094500000|2022-06-01 14:41:40|50.48|48.48|50.96|48.96|50.96|48.96|50.48|48.48|0
1654094510000|2022-06-01 14:41:50|50.8|48.8|50.8|48.8|50.92|48.92|50.8|48.8|0
1654094520000|2022-06-01 14:42:00|50.88|48.88|50.96|48.96|50.96|48.96|50.56|48.56|0
1654094530000|2022-06-01 14:42:10|51.12|49.12|51.44|49.44|51.44|49.44|51.12|49.12|0
1654094540000|2022-06-01 14:42:20|51.28|49.28|51.52|49.52|51.52|49.52|51.28|49.28|0
1654094550000|2022-06-01 14:42:30|51.44|49.44|51.04|49.04|51.48|49.48|51.04|49.04|0
1654094560000|2022-06-01 14:42:40|50.96|48.96|50.32|48.32|50.96|48.96|50.32|48.32|0
1654094570000|2022-06-01 14:42:50|50.48|48.48|50.16|48.16|50.48|48.48|50.16|48.16|0
1654094580000|2022-06-01 14:43:00|50.48|48.48|50.96|48.96|50.96|48.96|50.48|48.48|0
1654094590000|2022-06-01 14:43:10|50.88|48.88|50.4|48.4|50.96|48.96|50.4|48.4|0
1654094600000|2022-06-01 14:43:20|50.32|48.32|50.24|48.24|50.32|48.32|50.24|48.24|0
1654094610000|2022-06-01 14:43:30|50|48|49.77|47.77|50|48|49.69|47.69|0
1654094620000|2022-06-01 14:43:40|49.69|47.69|49.53|47.53|49.69|47.69|49.53|47.53|0
1654094630000|2022-06-01 14:43:50|49.61|47.61|49.61|47.61|49.61|47.61|49.37|47.37|0
1654094640000|2022-06-01 14:44:00|49.53|47.53|49.76|47.76|49.76|47.76|49.45|47.45|0
1654094650000|2022-06-01 14:44:10|49.84|47.84|49.81|47.81|49.84|47.84|49.69|47.69|0
1654094660000|2022-06-01 14:44:20|49.92|47.92|50.24|48.24|50.24|48.24|49.92|47.92|0
1654094670000|2022-06-01 14:44:30|50.28|48.28|50|48|50.28|48.28|50|48|0
1654094680000|2022-06-01 14:44:40|49.92|47.92|50.08|48.08|50.08|48.08|49.92|47.92|0
1654094690000|2022-06-01 14:44:50|50|48|50.08|48.08|50.08|48.08|49.92|47.92|0
1654094700000|2022-06-01 14:45:00|50.32|48.32|50.2|48.2|50.32|48.32|50.08|48.08|0
1654094710000|2022-06-01 14:45:10|50|48|50.39|48.39|50.39|48.39|50|48|0
1654094720000|2022-06-01 14:45:20|50.47|48.47|50.39|48.39|50.47|48.47|50.31|48.31|0
1654094730000|2022-06-01 14:45:30|50.55|48.55|50.47|48.47|50.55|48.55|50.31|48.31|0
1654094740000|2022-06-01 14:45:40|50.55|48.55|50.55|48.55|50.63|48.63|50.55|48.55|0
1654094750000|2022-06-01 14:45:50|50.79|48.79|50.71|48.71|50.87|48.87|50.71|48.71|0
1654094760000|2022-06-01 14:46:00|50.55|48.55|50.47|48.47|50.79|48.79|50.47|48.47|0
1654094770000|2022-06-01 14:46:10|50.55|48.55|50.31|48.31|50.63|48.63|50.31|48.31|0
1654094780000|2022-06-01 14:46:20|50.15|48.15|49.76|47.76|50.15|48.15|49.76|47.76|0
1654094790000|2022-06-01 14:46:30|49.68|47.68|50|48|50|48|49.68|47.68|0
1654094800000|2022-06-01 14:46:40|50.15|48.15|49.92|47.92|50.15|48.15|49.84|47.84|0
1654094810000|2022-06-01 14:46:50|50|48|50.35|48.35|50.35|48.35|50|48|0
1654094820000|2022-06-01 14:47:00|50.31|48.31|50.95|48.95|50.95|48.95|50.31|48.31|0
1654094830000|2022-06-01 14:47:10|50.87|48.87|50.63|48.63|50.87|48.87|50.63|48.63|0
1654094840000|2022-06-01 14:47:20|50.55|48.55|50.51|48.51|50.79|48.79|50.51|48.51|0
1654094850000|2022-06-01 14:47:30|50.23|48.23|49.84|47.84|50.23|48.23|49.84|47.84|0
1654094860000|2022-06-01 14:47:40|50.15|48.15|50.47|48.47|50.47|48.47|50.15|48.15|0
1654094870000|2022-06-01 14:47:50|50.55|48.55|50.71|48.71|50.71|48.71|50.55|48.55|0
1654094880000|2022-06-01 14:48:00|50.63|48.63|50.87|48.87|50.87|48.87|50.63|48.63|0
1654094890000|2022-06-01 14:48:10|50.63|48.63|50.95|48.95|50.95|48.95|50.63|48.63|0
1654094900000|2022-06-01 14:48:20|50.63|48.63|50.59|48.59|50.63|48.63|50.47|48.47|0
1654094910000|2022-06-01 14:48:30|50.55|48.55|50.39|48.39|50.55|48.55|50.39|48.39|0
1654094920000|2022-06-01 14:48:40|50.47|48.47|50.79|48.79|50.79|48.79|50.47|48.47|0
1654094930000|2022-06-01 14:48:50|51.03|49.03|51.19|49.19|51.19|49.19|51.03|49.03|0
1654094940000|2022-06-01 14:49:00|51.43|49.43|51.35|49.35|51.59|49.59|51.35|49.35|0
1654094950000|2022-06-01 14:49:10|50.99|48.99|50.78|48.78|50.99|48.99|50.78|48.78|0
1654094960000|2022-06-01 14:49:20|51.1|49.1|51.07|49.07|51.27|49.27|51.07|49.07|0
1654094970000|2022-06-01 14:49:30|50.94|48.94|51.07|49.07|51.07|49.07|50.94|48.94|0
1654094980000|2022-06-01 14:49:40|50.86|48.86|51.43|49.43|51.43|49.43|50.86|48.86|0
1654094990000|2022-06-01 14:49:50|51.63|49.63|51.75|49.75|51.75|49.75|51.51|49.51|0
1654095000000|2022-06-01 14:50:00|51.83|49.83|51.91|49.91|52.07|50.07|51.67|49.67|0
1654095010000|2022-06-01 14:50:10|51.67|49.67|51.75|49.75|51.99|49.99|51.67|49.67|0
1654095020000|2022-06-01 14:50:20|51.59|49.59|51.67|49.67|51.67|49.67|51.26|49.26|0
1654095030000|2022-06-01 14:50:30|51.75|49.75|51.26|49.26|51.75|49.75|51.26|49.26|0
1654095040000|2022-06-01 14:50:40|51.42|49.42|51.58|49.58|51.58|49.58|51.42|49.42|0
1654095050000|2022-06-01 14:50:50|51.63|49.63|51.42|49.42|51.75|49.75|51.34|49.34|0
1654095060000|2022-06-01 14:51:00|51.34|49.34|51.5|49.5|51.58|49.58|51.34|49.34|0
1654095070000|2022-06-01 14:51:10|51.55|49.55|51.83|49.83|51.99|49.99|51.55|49.55|0
1654095080000|2022-06-01 14:51:20|51.63|49.63|51.18|49.18|51.66|49.66|51.18|49.18|0
1654095090000|2022-06-01 14:51:30|51.02|49.02|51.34|49.34|51.34|49.34|51.02|49.02|0
1654095100000|2022-06-01 14:51:40|51.26|49.26|50.86|48.86|51.26|49.26|50.86|48.86|0
1654095110000|2022-06-01 14:51:50|50.62|48.62|50.3|48.3|50.62|48.62|50.3|48.3|0
1654095120000|2022-06-01 14:52:00|50.03|48.03|49.91|47.91|50.03|48.03|49.75|47.75|0
1654095130000|2022-06-01 14:52:10|49.83|47.83|50.14|48.14|50.14|48.14|49.67|47.67|0
1654095140000|2022-06-01 14:52:20|50.3|48.3|50.38|48.38|50.38|48.38|50.3|48.3|0
1654095150000|2022-06-01 14:52:30|50.22|48.22|50.54|48.54|50.54|48.54|50.22|48.22|0
1654095160000|2022-06-01 14:52:40|50.38|48.38|50.3|48.3|50.78|48.78|50.3|48.3|0
1654095170000|2022-06-01 14:52:50|50.22|48.22|50.54|48.54|50.54|48.54|50.22|48.22|0
1654095180000|2022-06-01 14:53:00|50.46|48.46|50.03|48.03|50.46|48.46|50.03|48.03|0
1654095190000|2022-06-01 14:53:10|49.83|47.83|49.75|47.75|49.83|47.83|49.67|47.67|0
1654095200000|2022-06-01 14:53:20|49.51|47.51|49.98|47.98|49.98|47.98|49.51|47.51|0
1654095210000|2022-06-01 14:53:30|50.06|48.06|49.91|47.91|50.06|48.06|49.75|47.75|0
1654095220000|2022-06-01 14:53:40|49.75|47.75|49.59|47.59|49.75|47.75|49.47|47.47|0
1654095230000|2022-06-01 14:53:50|49.75|47.75|49.36|47.36|49.75|47.75|49.36|47.36|0
1654095240000|2022-06-01 14:54:00|49.12|47.12|48.89|46.89|49.12|47.12|48.89|46.89|0
1654095250000|2022-06-01 14:54:10|48.73|46.73|48.73|46.73|48.89|46.89|48.73|46.73|0
1654095260000|2022-06-01 14:54:20|48.81|46.81|48.89|46.89|48.89|46.89|48.81|46.81|0
1654095270000|2022-06-01 14:54:30|48.81|46.81|48.35|46.35|48.89|46.89|48.35|46.35|0
1654095280000|2022-06-01 14:54:40|48.27|46.27|48.04|46.04|48.27|46.27|47.96|45.96|0
1654095290000|2022-06-01 14:54:50|47.93|45.93|48.27|46.27|48.27|46.27|47.93|45.93|0
1654095300000|2022-06-01 14:55:00|48.73|46.73|48.81|46.81|48.81|46.81|48.73|46.73|0
1654095310000|2022-06-01 14:55:10|48.65|46.65|48.89|46.89|49.04|47.04|48.65|46.65|0
1654095320000|2022-06-01 14:55:20|48.73|46.73|48.5|46.5|48.73|46.73|48.46|46.46|0
1654095330000|2022-06-01 14:55:30|48.42|46.42|48.35|46.35|48.54|46.54|48.35|46.35|0
1654095340000|2022-06-01 14:55:40|48.27|46.27|48.04|46.04|48.27|46.27|48.04|46.04|0
1654095350000|2022-06-01 14:55:50|48.08|46.08|47.96|45.96|48.12|46.12|47.96|45.96|0
1654095360000|2022-06-01 14:56:00|47.89|45.89|47.85|45.85|48|46|47.85|45.85|0
1654095370000|2022-06-01 14:56:10|47.81|45.81|47.28|45.28|47.81|45.81|47.28|45.28|0
1654095380000|2022-06-01 14:56:20|47.66|45.66|48.04|46.04|48.04|46.04|47.66|45.66|0
1654095390000|2022-06-01 14:56:30|48.34|46.34|48.11|46.11|48.34|46.34|48.11|46.11|0
1654095400000|2022-06-01 14:56:40|48.04|46.04|47.7|45.7|48.04|46.04|47.7|45.7|0
1654095410000|2022-06-01 14:56:50|47.88|45.88|47.81|45.81|48.04|46.04|47.81|45.81|0
1654095420000|2022-06-01 14:57:00|47.58|45.58|48.04|46.04|48.04|46.04|47.58|45.58|0
1654095430000|2022-06-01 14:57:10|47.96|45.96|47.73|45.73|47.96|45.96|47.73|45.73|0
1654095440000|2022-06-01 14:57:20|47.96|45.96|47.73|45.73|47.96|45.96|47.73|45.73|0
1654095450000|2022-06-01 14:57:30|47.81|45.81|47.73|45.73|47.81|45.81|47.65|45.65|0
1654095460000|2022-06-01 14:57:40|47.58|45.58|47.81|45.81|47.92|45.92|47.58|45.58|0
1654095470000|2022-06-01 14:57:50|47.88|45.88|47.88|45.88|47.88|45.88|47.77|45.77|0
1654095480000|2022-06-01 14:58:00|47.96|45.96|47.96|45.96|48|46|47.88|45.88|0
1654095490000|2022-06-01 14:58:10|47.65|45.65|47.88|45.88|47.88|45.88|47.65|45.65|0
1654095500000|2022-06-01 14:58:20|47.73|45.73|47.65|45.65|47.73|45.73|47.65|45.65|0
1654095510000|2022-06-01 14:58:30|47.81|45.81|47.96|45.96|47.96|45.96|47.81|45.81|0
1654095520000|2022-06-01 14:58:40|47.73|45.73|47.73|45.73|47.8|45.8|47.73|45.73|0
1654095530000|2022-06-01 14:58:50|47.58|45.58|47.65|45.65|47.65|45.65|47.5|45.5|0
1654095540000|2022-06-01 14:59:00|47.8|45.8|47.88|45.88|47.88|45.88|47.8|45.8|0
1654095550000|2022-06-01 14:59:10|47.96|45.96|48.03|46.03|48.26|46.26|47.96|45.96|0
1654095560000|2022-06-01 14:59:20|48.11|46.11|48.11|46.11|48.11|46.11|48.11|46.11|0
1654095570000|2022-06-01 14:59:30|48.19|46.19|48.11|46.11|48.19|46.19|48.11|46.11|0
1654095580000|2022-06-01 14:59:40|48.15|46.15|48.18|46.18|48.19|46.19|48.15|46.15|0
1654095590000|2022-06-01 14:59:50|48.11|46.11|48.18|46.18|48.18|46.18|48.11|46.11|0
1654095600000|2022-06-01 15:00:00|48.34|46.34|48.26|46.26|48.41|46.41|48.26|46.26|0
1654095610000|2022-06-01 15:00:10|48.41|46.41|48.49|46.49|48.49|46.49|48.41|46.41|0
1654095620000|2022-06-01 15:00:20|48.41|46.41|48.72|46.72|48.72|46.72|48.41|46.41|0
1654095630000|2022-06-01 15:00:30|48.8|46.8|49.03|47.03|49.03|47.03|48.8|46.8|0
1654095640000|2022-06-01 15:00:40|49.11|47.11|49.34|47.34|49.34|47.34|49.11|47.11|0
1654095650000|2022-06-01 15:00:50|49.27|47.27|49.27|47.27|49.27|47.27|49.19|47.19|0
1654095660000|2022-06-01 15:01:00|49.34|47.34|49.03|47.03|49.34|47.34|48.95|46.95|0
1654095670000|2022-06-01 15:01:10|49.07|47.07|49.42|47.42|49.42|47.42|48.95|46.95|0
1654095680000|2022-06-01 15:01:20|49.11|47.11|49.42|47.42|49.42|47.42|49.07|47.07|0
1654095690000|2022-06-01 15:01:30|49.66|47.66|49.97|47.97|49.97|47.97|49.66|47.66|0
1654095700000|2022-06-01 15:01:40|49.89|47.89|50.05|48.05|50.05|48.05|49.81|47.81|0
1654095710000|2022-06-01 15:01:50|50.21|48.21|50.28|48.28|50.29|48.29|50.21|48.21|0
1654095720000|2022-06-01 15:02:00|50.68|48.68|50.84|48.84|50.84|48.84|50.68|48.68|0
1654095730000|2022-06-01 15:02:10|51|49|50.92|48.92|51|49|50.68|48.68|0
1654095740000|2022-06-01 15:02:20|51.73|49.73|51.64|49.64|51.73|49.73|51.64|49.64|0
1654095750000|2022-06-01 15:02:30|51.73|49.73|51.16|49.16|51.73|49.73|51.16|49.16|0
1654095760000|2022-06-01 15:02:40|51.24|49.24|51.32|49.32|51.56|49.56|51.24|49.24|0
1654095770000|2022-06-01 15:02:50|51.08|49.08|51.48|49.48|51.48|49.48|50.92|48.92|0
1654095780000|2022-06-01 15:03:00|51.16|49.16|51.64|49.64|51.72|49.72|51.16|49.16|0
1654095790000|2022-06-01 15:03:10|51.48|49.48|51.52|49.52|51.52|49.52|51.32|49.32|0
1654095800000|2022-06-01 15:03:20|51.44|49.44|51.6|49.6|51.68|49.68|51.44|49.44|0
1654095810000|2022-06-01 15:03:30|51.64|49.64|50.8|48.8|51.64|49.64|50.8|48.8|0
1654095820000|2022-06-01 15:03:40|50.68|48.68|50.28|48.28|50.68|48.68|50.28|48.28|0
1654095830000|2022-06-01 15:03:50|49.97|47.97|49.65|47.65|49.97|47.97|49.65|47.65|0
1654095840000|2022-06-01 15:04:00|49.89|47.89|50.04|48.04|50.04|48.04|49.81|47.81|0
1654095850000|2022-06-01 15:04:10|49.89|47.89|49.65|47.65|49.89|47.89|49.65|47.65|0
1654095860000|2022-06-01 15:04:20|49.73|47.73|49.81|47.81|49.81|47.81|49.73|47.73|0
1654095870000|2022-06-01 15:04:30|49.96|47.96|49.41|47.41|49.96|47.96|49.41|47.41|0
1654095880000|2022-06-01 15:04:40|49.49|47.49|50.28|48.28|50.36|48.36|49.49|47.49|0
1654095890000|2022-06-01 15:04:50|50.68|48.68|50.52|48.52|50.68|48.68|50.52|48.52|0
1654095900000|2022-06-01 15:05:00|50.68|48.68|50.84|48.84|50.88|48.88|50.68|48.68|0
1654095910000|2022-06-01 15:05:10|50.68|48.68|50.68|48.68|50.76|48.76|50.68|48.68|0
1654095920000|2022-06-01 15:05:20|50.52|48.52|50.04|48.04|50.52|48.52|50.04|48.04|0
1654095930000|2022-06-01 15:05:30|49.96|47.96|49.8|47.8|49.96|47.96|49.57|47.57|0
1654095940000|2022-06-01 15:05:40|49.88|47.88|50.28|48.28|50.28|48.28|49.88|47.88|0
1654095950000|2022-06-01 15:05:50|49.88|47.88|50.12|48.12|50.12|48.12|49.73|47.73|0
1654095960000|2022-06-01 15:06:00|49.88|47.88|50.28|48.28|50.28|48.28|49.88|47.88|0
1654095970000|2022-06-01 15:06:10|50.2|48.2|49.88|47.88|50.2|48.2|49.88|47.88|0
1654095980000|2022-06-01 15:06:20|49.72|47.72|50.28|48.28|50.28|48.28|49.72|47.72|0
1654095990000|2022-06-01 15:06:30|50.44|48.44|50.12|48.12|50.44|48.44|50.12|48.12|0
1654096000000|2022-06-01 15:06:40|50.24|48.24|50.43|48.43|50.43|48.43|50.24|48.24|0
1654096010000|2022-06-01 15:06:50|50.51|48.51|50.51|48.51|50.67|48.67|50.51|48.51|0
1654096020000|2022-06-01 15:07:00|50.35|48.35|50.2|48.2|50.35|48.35|50.2|48.2|0
1654096030000|2022-06-01 15:07:10|50.12|48.12|50.43|48.43|50.43|48.43|50.12|48.12|0
1654096040000|2022-06-01 15:07:20|50.55|48.55|51.07|49.07|51.07|49.07|50.55|48.55|0
1654096050000|2022-06-01 15:07:30|50.99|48.99|51.31|49.31|51.31|49.31|50.99|48.99|0
1654096060000|2022-06-01 15:07:40|51.23|49.23|50.99|48.99|51.23|49.23|50.99|48.99|0
1654096070000|2022-06-01 15:07:50|51.11|49.11|50.91|48.91|51.31|49.31|50.91|48.91|0
1654096080000|2022-06-01 15:08:00|51.15|49.15|50.83|48.83|51.31|49.31|50.83|48.83|0
1654096090000|2022-06-01 15:08:10|50.59|48.59|50.95|48.95|50.95|48.95|50.59|48.59|0
1654096100000|2022-06-01 15:08:20|50.91|48.91|50.67|48.67|50.91|48.91|50.67|48.67|0
1654096110000|2022-06-01 15:08:30|50.51|48.51|50.19|48.19|50.51|48.51|50.11|48.11|0
1654096120000|2022-06-01 15:08:40|50.11|48.11|50.35|48.35|50.35|48.35|49.88|47.88|0
1654096130000|2022-06-01 15:08:50|50.51|48.51|50.47|48.47|50.79|48.79|50.47|48.47|0
1654096140000|2022-06-01 15:09:00|50.51|48.51|51.15|49.15|51.15|49.15|50.51|48.51|0
1654096150000|2022-06-01 15:09:10|51.31|49.31|51.07|49.07|51.31|49.31|51.07|49.07|0
1654096160000|2022-06-01 15:09:20|50.75|48.75|51.03|49.03|51.03|49.03|50.75|48.75|0
1654096170000|2022-06-01 15:09:30|51.23|49.23|51.39|49.39|51.39|49.39|51.23|49.23|0
1654096180000|2022-06-01 15:09:40|51.35|49.35|52.04|50.04|52.12|50.12|51.35|49.35|0
1654096190000|2022-06-01 15:09:50|52.12|50.12|52.12|50.12|52.12|50.12|52.12|50.12|0
1654096200000|2022-06-01 15:10:00|52.04|50.04|52.04|50.04|52.04|50.04|51.71|49.71|0
1654096210000|2022-06-01 15:10:10|52.2|50.2|51.87|49.87|52.2|50.2|51.87|49.87|0
1654096220000|2022-06-01 15:10:20|51.75|49.75|51.39|49.39|51.75|49.75|51.31|49.31|0
1654096230000|2022-06-01 15:10:30|51.47|49.47|51.15|49.15|51.47|49.47|51.15|49.15|0
1654096240000|2022-06-01 15:10:40|50.99|48.99|50.99|48.99|50.99|48.99|50.83|48.83|0
1654096250000|2022-06-01 15:10:50|50.91|48.91|51.35|49.35|51.35|49.35|50.91|48.91|0
1654096260000|2022-06-01 15:11:00|50.91|48.91|50.9|48.9|51.07|49.07|50.9|48.9|0
1654096270000|2022-06-01 15:11:10|50.82|48.82|51.06|49.06|51.06|49.06|50.75|48.75|0
1654096280000|2022-06-01 15:11:20|50.98|48.98|50.98|48.98|51.19|49.19|50.98|48.98|0
1654096290000|2022-06-01 15:11:30|51.19|49.19|51.11|49.11|51.19|49.19|51.11|49.11|0
1654096300000|2022-06-01 15:11:40|51.55|49.55|51.55|49.55|51.71|49.71|51.55|49.55|0
1654096310000|2022-06-01 15:11:50|51.43|49.43|50.9|48.9|51.43|49.43|50.82|48.82|0
1654096320000|2022-06-01 15:12:00|50.63|48.63|50.11|48.11|50.66|48.66|50.11|48.11|0
1654096330000|2022-06-01 15:12:10|50.42|48.42|50.11|48.11|50.42|48.42|50.11|48.11|0
1654096340000|2022-06-01 15:12:20|49.95|47.95|50.11|48.11|50.11|48.11|49.95|47.95|0
1654096350000|2022-06-01 15:12:30|49.95|47.95|49.95|47.95|50.11|48.11|49.95|47.95|0
1654096360000|2022-06-01 15:12:40|49.71|47.71|50.03|48.03|50.03|48.03|49.56|47.56|0
1654096370000|2022-06-01 15:12:50|49.95|47.95|50.19|48.19|50.5|48.5|49.95|47.95|0
1654096380000|2022-06-01 15:13:00|50.34|48.34|50.82|48.82|50.82|48.82|50.34|48.34|0
1654096390000|2022-06-01 15:13:10|50.66|48.66|50.74|48.74|50.74|48.74|50.66|48.66|0
1654096400000|2022-06-01 15:13:20|50.82|48.82|50.86|48.86|50.86|48.86|50.66|48.66|0
1654096410000|2022-06-01 15:13:30|50.82|48.82|50.42|48.42|50.82|48.82|50.42|48.42|0
1654096420000|2022-06-01 15:13:40|50.5|48.5|50.5|48.5|50.5|48.5|50.5|48.5|0
1654096430000|2022-06-01 15:13:50|50.42|48.42|50.66|48.66|50.74|48.74|50.34|48.34|0
1654096440000|2022-06-01 15:14:00|50.82|48.82|50.42|48.42|50.82|48.82|50.42|48.42|0
1654096450000|2022-06-01 15:14:10|50.9|48.9|51.38|49.38|51.38|49.38|50.9|48.9|0
1654096460000|2022-06-01 15:14:20|51.1|49.1|51.38|49.38|51.46|49.46|51.1|49.1|0
1654096470000|2022-06-01 15:14:30|50.98|48.98|51.14|49.14|51.14|49.14|50.98|48.98|0
1654096480000|2022-06-01 15:14:40|50.9|48.9|50.9|48.9|50.9|48.9|50.74|48.74|0
1654096490000|2022-06-01 15:14:50|50.7|48.7|51.22|49.22|51.22|49.22|50.7|48.7|0
1654096500000|2022-06-01 15:15:00|51.26|49.26|50.78|48.78|51.26|49.26|50.78|48.78|0
1654096510000|2022-06-01 15:15:10|51.1|49.1|51.62|49.62|51.62|49.62|51.1|49.1|0
1654096520000|2022-06-01 15:15:20|51.5|49.5|51.34|49.34|51.5|49.5|51.3|49.3|0
1654096530000|2022-06-01 15:15:30|51.7|49.7|51.86|49.86|51.86|49.86|51.62|49.62|0
1654096540000|2022-06-01 15:15:40|51.94|49.94|52.6|50.6|52.6|50.6|51.91|49.91|0
1654096550000|2022-06-01 15:15:50|52.27|50.27|51.94|49.94|52.27|50.27|51.94|49.94|0
1654096560000|2022-06-01 15:16:00|52.19|50.19|51.62|49.62|52.19|50.19|51.62|49.62|0
1654096570000|2022-06-01 15:16:10|51.46|49.46|51.38|49.38|51.54|49.54|51.38|49.38|0
1654096580000|2022-06-01 15:16:20|51.06|49.06|51.1|49.1|51.3|49.3|51.06|49.06|0
1654096590000|2022-06-01 15:16:30|51.14|49.14|52.02|50.02|52.11|50.11|51.14|49.14|0
1654096600000|2022-06-01 15:16:40|51.86|49.86|52.1|50.1|52.15|50.15|51.86|49.86|0
1654096610000|2022-06-01 15:16:50|52.43|50.43|53.01|51.01|53.01|51.01|52.43|50.43|0
1654096620000|2022-06-01 15:17:00|53.25|51.25|53.59|51.59|53.59|51.59|53.17|51.17|0
1654096630000|2022-06-01 15:17:10|53.5|51.5|53.58|51.58|53.67|51.67|53.5|51.5|0
1654096640000|2022-06-01 15:17:20|53.42|51.42|53|51|53.42|51.42|53|51|0
1654096650000|2022-06-01 15:17:30|52.68|50.68|52.1|50.1|52.68|50.68|52.1|50.1|0
1654096660000|2022-06-01 15:17:40|52.18|50.18|53|51|53|51|52.02|50.02|0
1654096670000|2022-06-01 15:17:50|52.92|50.92|52.92|50.92|53|51|52.84|50.84|0
1654096680000|2022-06-01 15:18:00|53|51|52.92|50.92|53|51|52.84|50.84|0
1654096690000|2022-06-01 15:18:10|52.59|50.59|52.76|50.76|53|51|52.59|50.59|0
1654096700000|2022-06-01 15:18:20|52.92|50.92|53.42|51.42|53.42|51.42|52.92|50.92|0
1654096710000|2022-06-01 15:18:30|53.25|51.25|53.5|51.5|53.5|51.5|53.13|51.13|0
1654096720000|2022-06-01 15:18:40|53.67|51.67|54.08|52.08|54.08|52.08|53.67|51.67|0
1654096730000|2022-06-01 15:18:50|53.58|51.58|53.17|51.17|53.58|51.58|53.17|51.17|0
1654096740000|2022-06-01 15:19:00|53.08|51.08|52.84|50.84|53.08|51.08|52.84|50.84|0
1654096750000|2022-06-01 15:19:10|52.75|50.75|52.8|50.8|52.8|50.8|52.75|50.75|0
1654096760000|2022-06-01 15:19:20|52.84|50.84|52.84|50.84|52.92|50.92|52.72|50.72|0
1654096770000|2022-06-01 15:19:30|52.67|50.67|52.59|50.59|52.67|50.67|52.59|50.59|0
1654096780000|2022-06-01 15:19:40|52.51|50.51|52.51|50.51|52.67|50.67|52.51|50.51|0
1654096790000|2022-06-01 15:19:50|52.59|50.59|52.51|50.51|52.59|50.59|52.34|50.34|0
1654096800000|2022-06-01 15:20:00|52.92|50.92|53.29|51.29|53.29|51.29|52.92|50.92|0
1654096810000|2022-06-01 15:20:10|53.37|51.37|53.41|51.41|53.41|51.41|53.25|51.25|0
1654096820000|2022-06-01 15:20:20|53.33|51.33|53.33|51.33|53.33|51.33|53.25|51.25|0
1654096830000|2022-06-01 15:20:30|53.41|51.41|53|51|53.41|51.41|53|51|0
1654096840000|2022-06-01 15:20:40|53.33|51.33|53.58|51.58|53.58|51.58|53.33|51.33|0
1654096850000|2022-06-01 15:20:50|53.5|51.5|53.41|51.41|53.58|51.58|53.25|51.25|0
1654096860000|2022-06-01 15:21:00|53.5|51.5|53.74|51.74|53.91|51.91|53.5|51.5|0
1654096870000|2022-06-01 15:21:10|53.91|51.91|53.25|51.25|53.91|51.91|53.25|51.25|0
1654096880000|2022-06-01 15:21:20|53.16|51.16|53.25|51.25|53.49|51.49|53.08|51.08|0
1654096890000|2022-06-01 15:21:30|53.16|51.16|53.16|51.16|53.33|51.33|53|51|0
1654096900000|2022-06-01 15:21:40|53.08|51.08|53.41|51.41|53.41|51.41|53.08|51.08|0
1654096910000|2022-06-01 15:21:50|53.66|51.66|53.74|51.74|53.74|51.74|53.62|51.62|0
1654096920000|2022-06-01 15:22:00|53.99|51.99|53.99|51.99|53.99|51.99|53.95|51.95|0
1654096930000|2022-06-01 15:22:10|54.08|52.08|54.24|52.24|54.24|52.24|54.08|52.08|0
1654096940000|2022-06-01 15:22:20|54.08|52.08|54.24|52.24|54.24|52.24|53.83|51.83|0
1654096950000|2022-06-01 15:22:30|53.91|51.91|53.91|51.91|54.2|52.2|53.91|51.91|0
1654096960000|2022-06-01 15:22:40|53.74|51.74|53.82|51.82|53.82|51.82|53.49|51.49|0
1654096970000|2022-06-01 15:22:50|53.91|51.91|54.66|52.66|54.66|52.66|53.91|51.91|0
1654096980000|2022-06-01 15:23:00|54.92|52.92|54.92|52.92|54.96|52.96|54.79|52.79|0
1654096990000|2022-06-01 15:23:10|55|53|55.17|53.17|55.17|53.17|55|53|0
1654097000000|2022-06-01 15:23:20|55.34|53.34|54.58|52.58|55.34|53.34|54.58|52.58|0
1654097010000|2022-06-01 15:23:30|55|53|55.26|53.26|55.26|53.26|55|53|0
1654097020000|2022-06-01 15:23:40|55.34|53.34|55.68|53.68|55.68|53.68|55.34|53.34|0
1654097030000|2022-06-01 15:23:50|55.17|53.17|55.51|53.51|55.51|53.51|55.17|53.17|0
1654097040000|2022-06-01 15:24:00|55.6|53.6|55.34|53.34|55.6|53.6|55.26|53.26|0
1654097050000|2022-06-01 15:24:10|55.47|53.47|55.85|53.85|55.85|53.85|55.47|53.47|0
1654097060000|2022-06-01 15:24:20|55.68|53.68|55.85|53.85|55.85|53.85|55.38|53.38|0
1654097070000|2022-06-01 15:24:30|55.77|53.77|55.42|53.42|55.77|53.77|55.42|53.42|0
1654097080000|2022-06-01 15:24:40|55.47|53.47|55.25|53.25|55.51|53.51|55.25|53.25|0
1654097090000|2022-06-01 15:24:50|55.3|53.3|55.08|53.08|55.3|53.3|55.08|53.08|0
1654097100000|2022-06-01 15:25:00|55.17|53.17|53.96|51.96|55.17|53.17|53.96|51.96|0
1654097110000|2022-06-01 15:25:10|55.95|53.95|55.91|53.91|55.95|53.95|55.69|53.69|0
1654097120000|2022-06-01 15:25:20|56.03|54.03|56.12|54.12|56.12|54.12|56.03|54.03|0
1654097130000|2022-06-01 15:25:30|56.38|54.38|56.2|54.2|56.55|54.55|56.2|54.2|0
1654097140000|2022-06-01 15:25:40|56.12|54.12|55.91|53.91|56.12|54.12|55.86|53.86|0
1654097150000|2022-06-01 15:25:50|56.12|54.12|56.46|54.46|56.46|54.46|56.12|54.12|0
1654097160000|2022-06-01 15:26:00|56.59|54.59|56.37|54.37|56.59|54.59|56.37|54.37|0
1654097170000|2022-06-01 15:26:10|56.72|54.72|56.89|54.89|56.89|54.89|56.72|54.72|0
1654097180000|2022-06-01 15:26:20|56.81|54.81|56.81|54.81|56.85|54.85|56.81|54.81|0
1654097190000|2022-06-01 15:26:30|56.72|54.72|57.07|55.07|57.07|55.07|56.72|54.72|0
1654097200000|2022-06-01 15:26:40|57.15|55.15|57.33|55.33|57.41|55.41|57.15|55.15|0
1654097210000|2022-06-01 15:26:50|57.59|55.59|57.41|55.41|57.59|55.59|57.41|55.41|0
1654097220000|2022-06-01 15:27:00|57.33|55.33|57.33|55.33|57.41|55.41|57.33|55.33|0
1654097230000|2022-06-01 15:27:10|57.5|55.5|57.41|55.41|57.59|55.59|57.41|55.41|0
1654097240000|2022-06-01 15:27:20|57.28|55.28|57.67|55.67|57.67|55.67|57.28|55.28|0
1654097250000|2022-06-01 15:27:30|57.5|55.5|57.59|55.59|57.67|55.67|57.5|55.5|0
1654097260000|2022-06-01 15:27:40|57.41|55.41|57.06|55.06|57.41|55.41|57.06|55.06|0
1654097270000|2022-06-01 15:27:50|56.98|54.98|57.15|55.15|57.15|55.15|56.89|54.89|0
1654097280000|2022-06-01 15:28:00|56.93|54.93|56.46|54.46|56.93|54.93|56.46|54.46|0
1654097290000|2022-06-01 15:28:10|56.37|54.37|56.03|54.03|56.54|54.54|56.03|54.03|0
1654097300000|2022-06-01 15:28:20|56.2|54.2|56.2|54.2|56.2|54.2|56.11|54.11|0
1654097310000|2022-06-01 15:28:30|56.28|54.28|56.03|54.03|56.28|54.28|56.03|54.03|0
1654097320000|2022-06-01 15:28:40|55.77|53.77|55.68|53.68|55.86|53.86|55.68|53.68|0
1654097330000|2022-06-01 15:28:50|55.43|53.43|55.43|53.43|55.51|53.51|55.43|53.43|0
1654097340000|2022-06-01 15:29:00|55.6|53.6|55.51|53.51|55.68|53.68|55.51|53.51|0
1654097350000|2022-06-01 15:29:10|55.6|53.6|55.77|53.77|55.85|53.85|55.6|53.6|0
1654097360000|2022-06-01 15:29:20|55.85|53.85|56.11|54.11|56.11|54.11|55.85|53.85|0
1654097370000|2022-06-01 15:29:30|55.77|53.77|55.77|53.77|55.9|53.9|55.77|53.77|0
1654097380000|2022-06-01 15:29:40|55.68|53.68|55.51|53.51|55.68|53.68|55.51|53.51|0
1654097390000|2022-06-01 15:29:50|55.43|53.43|54.92|52.92|55.43|53.43|54.92|52.92|0
1654097400000|2022-06-01 15:30:00|55|53|55.26|53.26|55.26|53.26|55|53|0
1654097410000|2022-06-01 15:30:10|55.43|53.43|55.77|53.77|55.85|53.85|55.43|53.43|0
1654097420000|2022-06-01 15:30:20|55.26|53.26|55.26|53.26|55.34|53.34|55.26|53.26|0
1654097430000|2022-06-01 15:30:30|55.17|53.17|55|53|55.17|53.17|55|53|0
1654097440000|2022-06-01 15:30:40|54.92|52.92|55.43|53.43|55.43|53.43|54.92|52.92|0
1654097450000|2022-06-01 15:30:50|55.55|53.55|55.26|53.26|55.55|53.55|55.17|53.17|0
1654097460000|2022-06-01 15:31:00|55.17|53.17|55.26|53.26|55.43|53.43|55.17|53.17|0
1654097470000|2022-06-01 15:31:10|55|53|54.5|52.5|55|53|54.5|52.5|0
1654097480000|2022-06-01 15:31:20|54.92|52.92|55|53|55|53|54.92|52.92|0
1654097490000|2022-06-01 15:31:30|55.09|53.09|54.75|52.75|55.17|53.17|54.75|52.75|0
1654097500000|2022-06-01 15:31:40|54.58|52.58|54.33|52.33|54.58|52.58|54.33|52.33|0
1654097510000|2022-06-01 15:31:50|54.24|52.24|54.24|52.24|54.41|52.41|54.24|52.24|0
1654097520000|2022-06-01 15:32:00|54.33|52.33|54.16|52.16|54.33|52.33|54.16|52.16|0
1654097530000|2022-06-01 15:32:10|54.08|52.08|54.16|52.16|54.16|52.16|53.99|51.99|0
1654097540000|2022-06-01 15:32:20|54.49|52.49|54.83|52.83|54.83|52.83|54.49|52.49|0
1654097550000|2022-06-01 15:32:30|55|53|54.91|52.91|55.08|53.08|54.91|52.91|0
1654097560000|2022-06-01 15:32:40|54.83|52.83|55.08|53.08|55.08|53.08|54.83|52.83|0
1654097570000|2022-06-01 15:32:50|55.17|53.17|55.17|53.17|55.25|53.25|55.08|53.08|0
1654097580000|2022-06-01 15:33:00|55.51|53.51|55.08|53.08|55.51|53.51|55.08|53.08|0
1654097590000|2022-06-01 15:33:10|55.42|53.42|55.34|53.34|55.59|53.59|55.34|53.34|0
1654097600000|2022-06-01 15:33:20|55.42|53.42|55.51|53.51|55.51|53.51|55.42|53.42|0
1654097610000|2022-06-01 15:33:30|55.42|53.42|55.76|53.76|55.85|53.85|55.42|53.42|0
1654097620000|2022-06-01 15:33:40|55.68|53.68|55.76|53.76|55.76|53.76|55.68|53.68|0
1654097630000|2022-06-01 15:33:50|55.85|53.85|56.45|54.45|56.45|54.45|55.85|53.85|0
1654097640000|2022-06-01 15:34:00|56.36|54.36|55.85|53.85|56.36|54.36|55.76|53.76|0
1654097650000|2022-06-01 15:34:10|55.8|53.8|55.93|53.93|55.93|53.93|55.59|53.59|0
1654097660000|2022-06-01 15:34:20|55.67|53.67|55.76|53.76|55.76|53.76|55.59|53.59|0
1654097670000|2022-06-01 15:34:30|55.84|53.84|55.25|53.25|55.84|53.84|55.25|53.25|0
1654097680000|2022-06-01 15:34:40|55.5|53.5|55.76|53.76|55.76|53.76|55.5|53.5|0
1654097690000|2022-06-01 15:34:50|55.67|53.67|55.76|53.76|55.76|53.76|55.67|53.67|0
1654097700000|2022-06-01 15:35:00|55.5|53.5|55.16|53.16|55.5|53.5|55.16|53.16|0
1654097710000|2022-06-01 15:35:10|55.33|53.33|55.76|53.76|55.76|53.76|55.33|53.33|0
1654097720000|2022-06-01 15:35:20|56.01|54.01|56.1|54.1|56.1|54.1|56.01|54.01|0
1654097730000|2022-06-01 15:35:30|56.36|54.36|56.79|54.79|56.79|54.79|56.36|54.36|0
1654097740000|2022-06-01 15:35:40|57.14|55.14|56.88|54.88|57.14|55.14|56.88|54.88|0
1654097750000|2022-06-01 15:35:50|56.96|54.96|56.49|54.49|56.96|54.96|56.49|54.49|0
1654097760000|2022-06-01 15:36:00|56.4|54.4|56.79|54.79|56.79|54.79|56.4|54.4|0
1654097770000|2022-06-01 15:36:10|56.96|54.96|56.96|54.96|56.96|54.96|56.87|54.87|0
1654097780000|2022-06-01 15:36:20|56.87|54.87|56.79|54.79|56.87|54.87|56.53|54.53|0
1654097790000|2022-06-01 15:36:30|57.22|55.22|56.96|54.96|57.22|55.22|56.96|54.96|0
1654097800000|2022-06-01 15:36:40|57.09|55.09|57.27|55.27|57.4|55.4|57.09|55.09|0
1654097810000|2022-06-01 15:36:50|57.13|55.13|57.39|55.39|57.44|55.44|57.13|55.13|0
1654097820000|2022-06-01 15:37:00|57.13|55.13|56.7|54.7|57.13|55.13|56.7|54.7|0
1654097830000|2022-06-01 15:37:10|56.35|54.35|56.61|54.61|56.61|54.61|56.35|54.35|0
1654097840000|2022-06-01 15:37:20|56.79|54.79|56.53|54.53|56.79|54.79|56.53|54.53|0
1654097850000|2022-06-01 15:37:30|56.35|54.35|56.4|54.4|56.61|54.61|56.35|54.35|0
1654097860000|2022-06-01 15:37:40|56.7|54.7|56.78|54.78|56.78|54.78|56.7|54.7|0
1654097870000|2022-06-01 15:37:50|56.87|54.87|56.57|54.57|56.87|54.87|56.57|54.57|0
1654097880000|2022-06-01 15:38:00|56.78|54.78|56.7|54.7|56.96|54.96|56.7|54.7|0
1654097890000|2022-06-01 15:38:10|56.61|54.61|56.44|54.44|56.61|54.61|56.44|54.44|0
1654097900000|2022-06-01 15:38:20|56.52|54.52|56.44|54.44|56.52|54.52|56.44|54.44|0
1654097910000|2022-06-01 15:38:30|56.27|54.27|55.75|53.75|56.27|54.27|55.75|53.75|0
1654097920000|2022-06-01 15:38:40|55.67|53.67|55.5|53.5|55.67|53.67|55.45|53.45|0
1654097930000|2022-06-01 15:38:50|55.67|53.67|55.84|53.84|55.84|53.84|55.67|53.67|0
1654097940000|2022-06-01 15:39:00|55.97|53.97|56.01|54.01|56.01|54.01|55.75|53.75|0
1654097950000|2022-06-01 15:39:10|56.09|54.09|56.26|54.26|56.26|54.26|56.09|54.09|0
1654097960000|2022-06-01 15:39:20|56.44|54.44|56.83|54.83|56.83|54.83|56.44|54.44|0
1654097970000|2022-06-01 15:39:30|56.87|54.87|56.52|54.52|56.87|54.87|56.35|54.35|0
1654097980000|2022-06-01 15:39:40|56.48|54.48|56.18|54.18|56.48|54.48|56.18|54.18|0
1654097990000|2022-06-01 15:39:50|56.26|54.26|56.01|54.01|56.26|54.26|56.01|54.01|0
1654098000000|2022-06-01 15:40:00|56.48|54.48|56.87|54.87|56.87|54.87|56.48|54.48|0
1654098010000|2022-06-01 15:40:10|56.95|54.95|56.43|54.43|56.95|54.95|56.43|54.43|0
1654098020000|2022-06-01 15:40:20|56.69|54.69|57|55|57|55|56.69|54.69|0
1654098030000|2022-06-01 15:40:30|56.95|54.95|56.87|54.87|57.08|55.08|56.87|54.87|0
1654098040000|2022-06-01 15:40:40|57.04|55.04|57.26|55.26|57.26|55.26|57.04|55.04|0
1654098050000|2022-06-01 15:40:50|57.56|55.56|57.61|55.61|57.61|55.61|57.47|55.47|0
1654098060000|2022-06-01 15:41:00|57.74|55.74|56.95|54.95|57.74|55.74|56.87|54.87|0
1654098070000|2022-06-01 15:41:10|57.21|55.21|57.21|55.21|57.39|55.39|57.21|55.21|0
1654098080000|2022-06-01 15:41:20|57.3|55.3|57.12|55.12|57.3|55.3|57.12|55.12|0
1654098090000|2022-06-01 15:41:30|56.95|54.95|56.82|54.82|56.95|54.95|56.82|54.82|0
1654098100000|2022-06-01 15:41:40|57.04|55.04|57.3|55.3|57.3|55.3|57.04|55.04|0
1654098110000|2022-06-01 15:41:50|57.39|55.39|57.47|55.47|57.47|55.47|57.39|55.39|0
1654098120000|2022-06-01 15:42:00|57.61|55.61|58.09|56.09|58.09|56.09|57.61|55.61|0
1654098130000|2022-06-01 15:42:10|58|56|58|56|58|56|57.91|55.91|0
1654098140000|2022-06-01 15:42:20|57.73|55.73|57.3|55.3|57.73|55.73|57.3|55.3|0
1654098150000|2022-06-01 15:42:30|57.47|55.47|57.47|55.47|57.47|55.47|57.47|55.47|0
1654098160000|2022-06-01 15:42:40|57.56|55.56|57.91|55.91|57.91|55.91|57.56|55.56|0
1654098170000|2022-06-01 15:42:50|58|56|58.26|56.26|58.35|56.35|58|56|0
1654098180000|2022-06-01 15:43:00|58.35|56.35|58.53|56.53|58.53|56.53|58.35|56.35|0
1654098190000|2022-06-01 15:43:10|58.31|56.31|58|56|58.31|56.31|58|56|0
1654098200000|2022-06-01 15:43:20|58.08|56.08|57.91|55.91|58.08|56.08|57.73|55.73|0
1654098210000|2022-06-01 15:43:30|57.78|55.78|57.82|55.82|57.91|55.91|57.78|55.78|0
1654098220000|2022-06-01 15:43:40|57.64|55.64|57.99|55.99|57.99|55.99|57.64|55.64|0
1654098230000|2022-06-01 15:43:50|58.08|56.08|57.91|55.91|58.08|56.08|57.91|55.91|0
1654098240000|2022-06-01 15:44:00|58.17|56.17|58.17|56.17|58.17|56.17|58.17|56.17|0
1654098250000|2022-06-01 15:44:10|58.26|56.26|58.26|56.26|58.35|56.35|58.17|56.17|0
1654098260000|2022-06-01 15:44:20|58.08|56.08|58.08|56.08|58.08|56.08|57.91|55.91|0
1654098270000|2022-06-01 15:44:30|58.26|56.26|58.35|56.35|58.43|56.43|58.26|56.26|0
1654098280000|2022-06-01 15:44:40|58.52|56.52|58.52|56.52|58.61|56.61|58.52|56.52|0
1654098290000|2022-06-01 15:44:50|58.88|56.88|58.88|56.88|58.88|56.88|58.79|56.79|0
1654098300000|2022-06-01 15:45:00|59.05|57.05|59.23|57.23|59.23|57.23|58.97|56.97|0
1654098310000|2022-06-01 15:45:10|59.32|57.32|58.83|56.83|59.32|57.32|58.7|56.7|0
1654098320000|2022-06-01 15:45:20|58.7|56.7|59.05|57.05|59.05|57.05|58.7|56.7|0
1654098330000|2022-06-01 15:45:30|58.79|56.79|58.34|56.34|58.79|56.79|58.34|56.34|0
1654098340000|2022-06-01 15:45:40|58.21|56.21|58.26|56.26|58.43|56.43|58.21|56.21|0
1654098350000|2022-06-01 15:45:50|58.34|56.34|57.9|55.9|58.34|56.34|57.9|55.9|0
1654098360000|2022-06-01 15:46:00|57.99|55.99|57.99|55.99|58.25|56.25|57.99|55.99|0
1654098370000|2022-06-01 15:46:10|57.55|55.55|57.55|55.55|57.55|55.55|57.38|55.38|0
1654098380000|2022-06-01 15:46:20|57.46|55.46|57.38|55.38|57.46|55.46|57.38|55.38|0
1654098390000|2022-06-01 15:46:30|57.55|55.55|57.55|55.55|57.55|55.55|57.46|55.46|0
1654098400000|2022-06-01 15:46:40|57.68|55.68|57.38|55.38|57.68|55.68|57.38|55.38|0
1654098410000|2022-06-01 15:46:50|57.46|55.46|57.6|55.6|57.6|55.6|57.42|55.42|0
1654098420000|2022-06-01 15:47:00|57.81|55.81|57.38|55.38|57.81|55.81|57.38|55.38|0
1654098430000|2022-06-01 15:47:10|57.11|55.11|57.55|55.55|57.55|55.55|57.11|55.11|0
1654098440000|2022-06-01 15:47:20|57.64|55.64|57.46|55.46|57.81|55.81|57.46|55.46|0
1654098450000|2022-06-01 15:47:30|57.64|55.64|57.81|55.81|57.81|55.81|57.64|55.64|0
1654098460000|2022-06-01 15:47:40|57.68|55.68|58.25|56.25|58.25|56.25|57.68|55.68|0
1654098470000|2022-06-01 15:47:50|57.99|55.99|58.25|56.25|58.25|56.25|57.99|55.99|0
1654098480000|2022-06-01 15:48:00|58.3|56.3|58.07|56.07|58.3|56.3|58.07|56.07|0
1654098490000|2022-06-01 15:48:10|58.25|56.25|58.6|56.6|58.6|56.6|58.16|56.16|0
1654098500000|2022-06-01 15:48:20|58.56|56.56|58.78|56.78|58.78|56.78|58.56|56.56|0
1654098510000|2022-06-01 15:48:30|58.69|56.69|58.69|56.69|58.83|56.83|58.69|56.69|0
1654098520000|2022-06-01 15:48:40|58.65|56.65|58.25|56.25|58.78|56.78|58.25|56.25|0
1654098530000|2022-06-01 15:48:50|58.16|56.16|58.07|56.07|58.21|56.21|57.99|55.99|0
1654098540000|2022-06-01 15:49:00|57.33|55.33|58.33|56.33|58.59|56.59|57.33|55.33|0
1654098550000|2022-06-01 15:49:10|58.15|56.15|58.5|56.5|58.5|56.5|58.15|56.15|0
1654098560000|2022-06-01 15:49:20|58.59|56.59|58.68|56.68|58.86|56.86|58.59|56.59|0
1654098570000|2022-06-01 15:49:30|59.03|57.03|59.48|57.48|59.48|57.48|58.86|56.86|0
1654098580000|2022-06-01 15:49:40|59.39|57.39|59.3|57.3|59.39|57.39|59.12|57.12|0
1654098590000|2022-06-01 15:49:50|59.39|57.39|59.92|57.92|59.92|57.92|59.39|57.39|0
1654098600000|2022-06-01 15:50:00|60.01|58.01|59.93|57.93|60.19|58.19|59.93|57.93|0
1654098610000|2022-06-01 15:50:10|59.84|57.84|60.02|58.02|60.02|58.02|59.84|57.84|0
1654098620000|2022-06-01 15:50:20|59.93|57.93|60.29|58.29|60.29|58.29|59.93|57.93|0
1654098630000|2022-06-01 15:50:30|60.2|58.2|59.75|57.75|60.29|58.29|59.75|57.75|0
1654098640000|2022-06-01 15:50:40|59.57|57.57|60.02|58.02|60.02|58.02|59.48|57.48|0
1654098650000|2022-06-01 15:50:50|59.57|57.57|59.39|57.39|59.57|57.57|59.21|57.21|0
1654098660000|2022-06-01 15:51:00|59.35|57.35|59.39|57.39|59.75|57.75|59.35|57.35|0
1654098670000|2022-06-01 15:51:10|59.26|57.26|59.04|57.04|59.26|57.26|59.04|57.04|0
1654098680000|2022-06-01 15:51:20|58.95|56.95|59.21|57.21|59.21|57.21|58.95|56.95|0
1654098690000|2022-06-01 15:51:30|59.3|57.3|59.57|57.57|59.57|57.57|59.3|57.3|0
1654098700000|2022-06-01 15:51:40|59.35|57.35|59.66|57.66|59.66|57.66|59.35|57.35|0
1654098710000|2022-06-01 15:51:50|59.93|57.93|59.84|57.84|59.93|57.93|59.84|57.84|0
1654098720000|2022-06-01 15:52:00|59.75|57.75|59.75|57.75|59.88|57.88|59.75|57.75|0
1654098730000|2022-06-01 15:52:10|59.84|57.84|59.66|57.66|60.02|58.02|59.66|57.66|0
1654098740000|2022-06-01 15:52:20|59.57|57.57|59.3|57.3|59.57|57.57|59.3|57.3|0
1654098750000|2022-06-01 15:52:30|58.95|56.95|59.3|57.3|59.3|57.3|58.95|56.95|0
1654098760000|2022-06-01 15:52:40|59.17|57.17|59.39|57.39|59.39|57.39|59.17|57.17|0
1654098770000|2022-06-01 15:52:50|59.3|57.3|59.12|57.12|59.3|57.3|59.03|57.03|0
1654098780000|2022-06-01 15:53:00|59.21|57.21|59.66|57.66|59.66|57.66|59.21|57.21|0
1654098790000|2022-06-01 15:53:10|59.75|57.75|60.01|58.01|60.28|58.28|59.66|57.66|0
1654098800000|2022-06-01 15:53:20|59.66|57.66|59.48|57.48|59.66|57.66|59.48|57.48|0
1654098810000|2022-06-01 15:53:30|59.3|57.3|59.3|57.3|59.3|57.3|59.12|57.12|0
1654098820000|2022-06-01 15:53:40|59.39|57.39|59.03|57.03|59.39|57.39|59.03|57.03|0
1654098830000|2022-06-01 15:53:50|58.85|56.85|58.94|56.94|58.94|56.94|58.85|56.85|0
1654098840000|2022-06-01 15:54:00|58.85|56.85|58.59|56.59|58.85|56.85|58.59|56.59|0
1654098850000|2022-06-01 15:54:10|58.68|56.68|58.68|56.68|58.68|56.68|58.59|56.59|0
1654098860000|2022-06-01 15:54:20|58.32|56.32|58.59|56.59|58.59|56.59|58.32|56.32|0
1654098870000|2022-06-01 15:54:30|58.68|56.68|58.41|56.41|58.68|56.68|58.32|56.32|0
1654098880000|2022-06-01 15:54:40|58.32|56.32|58.24|56.24|58.32|56.32|58.24|56.24|0
1654098890000|2022-06-01 15:54:50|58.41|56.41|58.59|56.59|58.59|56.59|58.15|56.15|0
1654098900000|2022-06-01 15:55:00|58.32|56.32|58.59|56.59|58.59|56.59|58.32|56.32|0
1654098910000|2022-06-01 15:55:10|58.5|56.5|58.15|56.15|58.5|56.5|58.15|56.15|0
1654098920000|2022-06-01 15:55:20|57.97|55.97|58.06|56.06|58.15|56.15|57.97|55.97|0
1654098930000|2022-06-01 15:55:30|57.97|55.97|57.71|55.71|57.97|55.97|57.71|55.71|0
1654098940000|2022-06-01 15:55:40|57.53|55.53|57.88|55.88|57.88|55.88|57.53|55.53|0
1654098950000|2022-06-01 15:55:50|57.97|55.97|58.1|56.1|58.1|56.1|57.97|55.97|0
1654098960000|2022-06-01 15:56:00|58.14|56.14|57.58|55.58|58.14|56.14|57.58|55.58|0
1654098970000|2022-06-01 15:56:10|57.53|55.53|57.71|55.71|57.71|55.71|57.45|55.45|0
1654098980000|2022-06-01 15:56:20|58.14|56.14|58.41|56.41|58.41|56.41|58.14|56.14|0
1654098990000|2022-06-01 15:56:30|58.32|56.32|57.62|55.62|58.32|56.32|57.62|55.62|0
1654099000000|2022-06-01 15:56:40|57.79|55.79|58.14|56.14|58.14|56.14|57.79|55.79|0
1654099010000|2022-06-01 15:56:50|58.06|56.06|58.23|56.23|58.23|56.23|57.97|55.97|0
1654099020000|2022-06-01 15:57:00|58.32|56.32|58.58|56.58|58.58|56.58|58.32|56.32|0
1654099030000|2022-06-01 15:57:10|58.67|56.67|58.49|56.49|58.67|56.67|58.49|56.49|0
1654099040000|2022-06-01 15:57:20|58.58|56.58|58.94|56.94|59.11|57.11|58.58|56.58|0
1654099050000|2022-06-01 15:57:30|59.11|57.11|58.49|56.49|59.11|57.11|58.49|56.49|0
1654099060000|2022-06-01 15:57:40|58.72|56.72|58.49|56.49|58.72|56.72|58.41|56.41|0
1654099070000|2022-06-01 15:57:50|58.67|56.67|58.67|56.67|58.67|56.67|58.67|56.67|0
1654099080000|2022-06-01 15:58:00|58.76|56.76|58.23|56.23|58.76|56.76|58.23|56.23|0
1654099090000|2022-06-01 15:58:10|58.54|56.54|58.49|56.49|58.58|56.58|58.49|56.49|0
1654099100000|2022-06-01 15:58:20|58.32|56.32|58.67|56.67|58.67|56.67|58.23|56.23|0
1654099110000|2022-06-01 15:58:30|58.54|56.54|58.67|56.67|58.67|56.67|58.54|56.54|0
1654099120000|2022-06-01 15:58:40|58.76|56.76|58.89|56.89|58.93|56.93|58.76|56.76|0
1654099130000|2022-06-01 15:58:50|59.2|57.2|59.2|57.2|59.29|57.29|59.2|57.2|0
1654099140000|2022-06-01 15:59:00|59.38|57.38|59.64|57.64|59.64|57.64|59.29|57.29|0
1654099150000|2022-06-01 15:59:10|59.47|57.47|59.38|57.38|59.64|57.64|59.38|57.38|0
1654099160000|2022-06-01 15:59:20|59.55|57.55|59.24|57.24|59.55|57.55|59.24|57.24|0
1654099170000|2022-06-01 15:59:30|59.2|57.2|59.11|57.11|59.2|57.2|58.93|56.93|0
1654099180000|2022-06-01 15:59:40|59.2|57.2|59.46|57.46|59.46|57.46|59.2|57.2|0
1654099190000|2022-06-01 15:59:50|59.38|57.38|59.42|57.42|59.42|57.42|59.38|57.38|0
1654099200000|2022-06-01 16:00:00|59.55|57.55|59.11|57.11|59.55|57.55|59.11|57.11|0
1654099210000|2022-06-01 16:00:10|59.2|57.2|59.02|57.02|59.37|57.37|59.02|57.02|0
1654099220000|2022-06-01 16:00:20|59.11|57.11|59.29|57.29|59.29|57.29|59.02|57.02|0
1654099230000|2022-06-01 16:00:30|59.64|57.64|59.64|57.64|59.64|57.64|59.64|57.64|0
1654099240000|2022-06-01 16:00:40|59.55|57.55|59.82|57.82|59.82|57.82|59.55|57.55|0
1654099250000|2022-06-01 16:00:50|59.87|57.87|60.41|58.41|60.41|58.41|59.87|57.87|0
1654099260000|2022-06-01 16:01:00|60.45|58.45|60.45|58.45|60.45|58.45|60.27|58.27|0
1654099270000|2022-06-01 16:01:10|60.54|58.54|60.72|58.72|60.72|58.72|60.54|58.54|0
1654099280000|2022-06-01 16:01:20|60.54|58.54|60.27|58.27|60.54|58.54|60.27|58.27|0
1654099290000|2022-06-01 16:01:30|60.45|58.45|60.18|58.18|60.45|58.45|60.18|58.18|0
1654099300000|2022-06-01 16:01:40|60.09|58.09|60.72|58.72|60.72|58.72|60.09|58.09|0
1654099310000|2022-06-01 16:01:50|60.63|58.63|60.68|58.68|60.68|58.68|60.63|58.63|0
1654099320000|2022-06-01 16:02:00|60.63|58.63|60.72|58.72|60.81|58.81|60.63|58.63|0
1654099330000|2022-06-01 16:02:10|60.68|58.68|60.9|58.9|60.9|58.9|60.68|58.68|0
1654099340000|2022-06-01 16:02:20|60.81|58.81|60.72|58.72|60.9|58.9|60.72|58.72|0
1654099350000|2022-06-01 16:02:30|60.18|58.18|59.91|57.91|60.18|58.18|59.91|57.91|0
1654099360000|2022-06-01 16:02:40|59.82|57.82|60|58|60|58|59.73|57.73|0
1654099370000|2022-06-01 16:02:50|59.73|57.73|59.91|57.91|59.91|57.91|59.55|57.55|0
1654099380000|2022-06-01 16:03:00|59.64|57.64|59.91|57.91|59.91|57.91|59.64|57.64|0
1654099390000|2022-06-01 16:03:10|60|58|60.35|58.35|60.35|58.35|60|58|0
1654099400000|2022-06-01 16:03:20|60.26|58.26|60.17|58.17|60.26|58.26|59.99|57.99|0
1654099410000|2022-06-01 16:03:30|60.26|58.26|60.17|58.17|60.26|58.26|60.17|58.17|0
1654099420000|2022-06-01 16:03:40|60.44|58.44|60.63|58.63|60.63|58.63|60.44|58.44|0
1654099430000|2022-06-01 16:03:50|60.81|58.81|60.72|58.72|60.9|58.9|60.72|58.72|0
1654099440000|2022-06-01 16:04:00|60.9|58.9|60.72|58.72|60.9|58.9|60.67|58.67|0
1654099450000|2022-06-01 16:04:10|60.71|58.71|60.99|58.99|60.99|58.99|60.71|58.71|0
1654099460000|2022-06-01 16:04:20|60.71|58.71|60.9|58.9|60.9|58.9|60.71|58.71|0
1654099470000|2022-06-01 16:04:30|60.99|58.99|60.62|58.62|60.99|58.99|60.53|58.53|0
1654099480000|2022-06-01 16:04:40|60.35|58.35|60.26|58.26|60.35|58.35|60.26|58.26|0
1654099490000|2022-06-01 16:04:50|60.35|58.35|60.35|58.35|60.4|58.4|60.35|58.35|0
1654099500000|2022-06-01 16:05:00|60.53|58.53|60.58|58.58|60.58|58.58|60.44|58.44|0
1654099510000|2022-06-01 16:05:10|59.81|57.81|59.54|57.54|59.81|57.81|59.28|57.28|0
1654099520000|2022-06-01 16:05:20|59.9|57.9|59.54|57.54|59.99|57.99|59.54|57.54|0
1654099530000|2022-06-01 16:05:30|59.41|57.41|59.54|57.54|59.54|57.54|59.41|57.41|0
1654099540000|2022-06-01 16:05:40|59.72|57.72|59.72|57.72|59.72|57.72|59.59|57.59|0
1654099550000|2022-06-01 16:05:50|59.27|57.27|58.65|56.65|59.27|57.27|58.65|56.65|0
1654099560000|2022-06-01 16:06:00|58.97|56.97|58.48|56.48|58.97|56.97|58.39|56.39|0
1654099570000|2022-06-01 16:06:10|58.57|56.57|58.57|56.57|58.83|56.83|58.57|56.57|0
1654099580000|2022-06-01 16:06:20|58.65|56.65|58.56|56.56|58.65|56.65|58.56|56.56|0
1654099590000|2022-06-01 16:06:30|58.39|56.39|58.92|56.92|58.96|56.96|58.39|56.39|0
1654099600000|2022-06-01 16:06:40|59.1|57.1|59.1|57.1|59.1|57.1|58.96|56.96|0
1654099610000|2022-06-01 16:06:50|59.27|57.27|59.27|57.27|59.36|57.36|59.1|57.1|0
1654099620000|2022-06-01 16:07:00|59.36|57.36|59.18|57.18|59.36|57.36|59.09|57.09|0
1654099630000|2022-06-01 16:07:10|59.36|57.36|59.18|57.18|59.36|57.36|59.18|57.18|0
1654099640000|2022-06-01 16:07:20|59.09|57.09|59.09|57.09|59.09|57.09|59.05|57.05|0
1654099650000|2022-06-01 16:07:30|59.01|57.01|58.92|56.92|59.01|57.01|58.92|56.92|0
1654099660000|2022-06-01 16:07:40|58.83|56.83|58.56|56.56|58.83|56.83|58.56|56.56|0
1654099670000|2022-06-01 16:07:50|58.65|56.65|59|57|59|57|58.65|56.65|0
1654099680000|2022-06-01 16:08:00|58.74|56.74|58.39|56.39|58.74|56.74|58.39|56.39|0
1654099690000|2022-06-01 16:08:10|58.83|56.83|58.83|56.83|58.83|56.83|58.74|56.74|0
1654099700000|2022-06-01 16:08:20|58.91|56.91|59.09|57.09|59.09|57.09|58.91|56.91|0
1654099710000|2022-06-01 16:08:30|59.18|57.18|59.27|57.27|59.27|57.27|58.91|56.91|0
1654099720000|2022-06-01 16:08:40|59.36|57.36|59.54|57.54|59.54|57.54|59.36|57.36|0
1654099730000|2022-06-01 16:08:50|59.63|57.63|59.54|57.54|59.63|57.63|59.54|57.54|0
1654099740000|2022-06-01 16:09:00|59.45|57.45|59.45|57.45|59.54|57.54|59.45|57.45|0
1654099750000|2022-06-01 16:09:10|59.23|57.23|59|57|59.23|57.23|59|57|0
1654099760000|2022-06-01 16:09:20|58.91|56.91|59.27|57.27|59.27|57.27|58.91|56.91|0
1654099770000|2022-06-01 16:09:30|59.23|57.23|59|57|59.27|57.27|59|57|0
1654099780000|2022-06-01 16:09:40|59.09|57.09|58.82|56.82|59.09|57.09|58.82|56.82|0
1654099790000|2022-06-01 16:09:50|59|57|59.36|57.36|59.36|57.36|59|57|0
1654099800000|2022-06-01 16:10:00|59.62|57.62|59.89|57.89|59.89|57.89|59.62|57.62|0
1654099810000|2022-06-01 16:10:10|60.25|58.25|60.25|58.25|60.25|58.25|60.03|58.03|0
1654099820000|2022-06-01 16:10:20|60.12|58.12|60.7|58.7|60.7|58.7|60.12|58.12|0
1654099830000|2022-06-01 16:10:30|60.88|58.88|60.97|58.97|60.97|58.97|60.88|58.88|0
1654099840000|2022-06-01 16:10:40|60.88|58.88|60.79|58.79|60.88|58.88|60.79|58.79|0
1654099850000|2022-06-01 16:10:50|60.97|58.97|60.97|58.97|60.97|58.97|60.88|58.88|0
1654099860000|2022-06-01 16:11:00|60.7|58.7|60.43|58.43|60.7|58.7|60.43|58.43|0
1654099870000|2022-06-01 16:11:10|60.52|58.52|60.34|58.34|60.52|58.52|60.16|58.16|0
1654099880000|2022-06-01 16:11:20|60.25|58.25|60.61|58.61|60.61|58.61|60.25|58.25|0
1654099890000|2022-06-01 16:11:30|60.52|58.52|60.79|58.79|60.79|58.79|60.39|58.39|0
1654099900000|2022-06-01 16:11:40|60.7|58.7|60.88|58.88|60.88|58.88|60.61|58.61|0
1654099910000|2022-06-01 16:11:50|60.66|58.66|60.97|58.97|60.97|58.97|60.66|58.66|0
1654099920000|2022-06-01 16:12:00|61.06|59.06|61.15|59.15|61.15|59.15|61.06|59.06|0
1654099930000|2022-06-01 16:12:10|61.06|59.06|60.7|58.7|61.06|59.06|60.7|58.7|0
1654099940000|2022-06-01 16:12:20|60.52|58.52|60.52|58.52|60.52|58.52|60.43|58.43|0
1654099950000|2022-06-01 16:12:30|60.79|58.79|60.88|58.88|60.88|58.88|60.79|58.79|0
1654099960000|2022-06-01 16:12:40|60.97|58.97|61.24|59.24|61.24|59.24|60.97|58.97|0
1654099970000|2022-06-01 16:12:50|61.43|59.43|61.43|59.43|61.43|59.43|61.33|59.33|0
1654099980000|2022-06-01 16:13:00|61.15|59.15|60.88|58.88|61.15|59.15|60.88|58.88|0
1654099990000|2022-06-01 16:13:10|60.7|58.7|60.16|58.16|60.7|58.7|60.16|58.16|0
1654100000000|2022-06-01 16:13:20|60.07|58.07|59.89|57.89|60.07|58.07|59.89|57.89|0
1654100010000|2022-06-01 16:13:30|60.16|58.16|60.34|58.34|60.52|58.52|60.16|58.16|0
1654100020000|2022-06-01 16:13:40|60.15|58.15|60.15|58.15|60.52|58.52|60.15|58.15|0
1654100030000|2022-06-01 16:13:50|60.06|58.06|60.06|58.06|60.06|58.06|59.97|57.97|0
1654100040000|2022-06-01 16:14:00|59.8|57.8|59.97|57.97|59.97|57.97|59.8|57.8|0
1654100050000|2022-06-01 16:14:10|59.79|57.79|59.88|57.88|59.97|57.97|59.79|57.79|0
1654100060000|2022-06-01 16:14:20|59.62|57.62|59.62|57.62|59.7|57.7|59.57|57.57|0
1654100070000|2022-06-01 16:14:30|59.7|57.7|59.17|57.17|59.7|57.7|59.17|57.17|0
1654100080000|2022-06-01 16:14:40|59.08|57.08|59.26|57.26|59.26|57.26|59.08|57.08|0
1654100090000|2022-06-01 16:14:50|59.35|57.35|59.08|57.08|59.35|57.35|59.08|57.08|0
1654100100000|2022-06-01 16:15:00|59.17|57.17|59.39|57.39|59.39|57.39|59.08|57.08|0
1654100110000|2022-06-01 16:15:10|59.08|57.08|58.9|56.9|59.17|57.17|58.9|56.9|0
1654100120000|2022-06-01 16:15:20|58.72|56.72|58.46|56.46|58.72|56.72|58.37|56.37|0
1654100130000|2022-06-01 16:15:30|58.2|56.2|58.02|56.02|58.2|56.2|58.02|56.02|0
1654100140000|2022-06-01 16:15:40|57.84|55.84|58.28|56.28|58.28|56.28|57.84|55.84|0
1654100150000|2022-06-01 16:15:50|58.11|56.11|58.02|56.02|58.11|56.11|57.93|55.93|0
1654100160000|2022-06-01 16:16:00|57.84|55.84|57.58|55.58|57.84|55.84|57.58|55.58|0
1654100170000|2022-06-01 16:16:10|57.5|55.5|57.84|55.84|57.84|55.84|57.5|55.5|0
1654100180000|2022-06-01 16:16:20|57.93|55.93|57.84|55.84|58.11|56.11|57.84|55.84|0
1654100190000|2022-06-01 16:16:30|57.76|55.76|57.93|55.93|57.93|55.93|57.76|55.76|0
1654100200000|2022-06-01 16:16:40|57.84|55.84|57.84|55.84|58.02|56.02|57.84|55.84|0
1654100210000|2022-06-01 16:16:50|57.76|55.76|57.58|55.58|57.76|55.76|57.58|55.58|0
1654100220000|2022-06-01 16:17:00|57.49|55.49|57.49|55.49|57.58|55.58|57.49|55.49|0
1654100230000|2022-06-01 16:17:10|57.67|55.67|58.19|56.19|58.19|56.19|57.67|55.67|0
1654100240000|2022-06-01 16:17:20|58.1|56.1|58.1|56.1|58.28|56.28|58.1|56.1|0
1654100250000|2022-06-01 16:17:30|58.54|56.54|58.46|56.46|58.72|56.72|58.46|56.46|0
1654100260000|2022-06-01 16:17:40|58.54|56.54|58.41|56.41|58.54|56.54|58.33|56.33|0
1654100270000|2022-06-01 16:17:50|58.54|56.54|58.28|56.28|58.54|56.54|58.28|56.28|0
1654100280000|2022-06-01 16:18:00|58.63|56.63|58.81|56.81|58.9|56.9|58.63|56.63|0
1654100290000|2022-06-01 16:18:10|58.63|56.63|58.72|56.72|58.81|56.81|58.63|56.63|0
1654100300000|2022-06-01 16:18:20|58.98|56.98|58.9|56.9|58.98|56.98|58.9|56.9|0
1654100310000|2022-06-01 16:18:30|58.81|56.81|58.9|56.9|58.9|56.9|58.81|56.81|0
1654100320000|2022-06-01 16:18:40|58.98|56.98|58.98|56.98|58.98|56.98|58.98|56.98|0
1654100330000|2022-06-01 16:18:50|59.12|57.12|58.89|56.89|59.12|57.12|58.89|56.89|0
1654100340000|2022-06-01 16:19:00|58.98|56.98|58.63|56.63|58.98|56.98|58.63|56.63|0
1654100350000|2022-06-01 16:19:10|58.36|56.36|59.07|57.07|59.07|57.07|58.36|56.36|0
1654100360000|2022-06-01 16:19:20|58.89|56.89|58.54|56.54|58.98|56.98|58.54|56.54|0
1654100370000|2022-06-01 16:19:30|58.28|56.28|58.28|56.28|58.28|56.28|58.19|56.19|0
1654100380000|2022-06-01 16:19:40|57.92|55.92|57.66|55.66|58.01|56.01|57.66|55.66|0
1654100390000|2022-06-01 16:19:50|57.58|55.58|57.49|55.49|57.58|55.58|57.49|55.49|0
1654100400000|2022-06-01 16:20:00|57.4|55.4|57.75|55.75|57.75|55.75|57.4|55.4|0
1654100410000|2022-06-01 16:20:10|57.57|55.57|57.66|55.66|57.66|55.66|57.49|55.49|0
1654100420000|2022-06-01 16:20:20|57.49|55.49|57.57|55.57|57.75|55.75|57.49|55.49|0
1654100430000|2022-06-01 16:20:30|57.66|55.66|57.31|55.31|57.66|55.66|57.31|55.31|0
1654100440000|2022-06-01 16:20:40|57.36|55.36|57.14|55.14|57.36|55.36|57.14|55.14|0
1654100450000|2022-06-01 16:20:50|56.97|54.97|56.79|54.79|56.97|54.97|56.79|54.79|0
1654100460000|2022-06-01 16:21:00|57.18|55.18|57.49|55.49|57.49|55.49|57.18|55.18|0
1654100470000|2022-06-01 16:21:10|57.23|55.23|56.97|54.97|57.23|55.23|56.97|54.97|0
1654100480000|2022-06-01 16:21:20|57.14|55.14|57.4|55.4|57.4|55.4|57.14|55.14|0
1654100490000|2022-06-01 16:21:30|57.27|55.27|57.36|55.36|57.36|55.36|57.27|55.27|0
1654100500000|2022-06-01 16:21:40|57.4|55.4|57.36|55.36|57.66|55.66|57.31|55.31|0
1654100510000|2022-06-01 16:21:50|57.48|55.48|57.4|55.4|57.48|55.48|57.4|55.4|0
1654100520000|2022-06-01 16:22:00|57.31|55.31|56.96|54.96|57.31|55.31|56.96|54.96|0
1654100530000|2022-06-01 16:22:10|56.88|54.88|57.05|55.05|57.05|55.05|56.88|54.88|0
1654100540000|2022-06-01 16:22:20|56.88|54.88|56.7|54.7|56.88|54.88|56.62|54.62|0
1654100550000|2022-06-01 16:22:30|56.79|54.79|56.62|54.62|56.79|54.79|56.62|54.62|0
1654100560000|2022-06-01 16:22:40|56.75|54.75|56.88|54.88|56.88|54.88|56.66|54.66|0
1654100570000|2022-06-01 16:22:50|56.79|54.79|56.75|54.75|56.79|54.79|56.7|54.7|0
1654100580000|2022-06-01 16:23:00|56.88|54.88|57.05|55.05|57.05|55.05|56.88|54.88|0
1654100590000|2022-06-01 16:23:10|57.01|55.01|56.96|54.96|57.22|55.22|56.96|54.96|0
1654100600000|2022-06-01 16:23:20|56.7|54.7|56.7|54.7|56.7|54.7|56.7|54.7|0
1654100610000|2022-06-01 16:23:30|56.62|54.62|56.7|54.7|56.75|54.75|56.62|54.62|0
1654100620000|2022-06-01 16:23:40|56.53|54.53|56.62|54.62|56.79|54.79|56.53|54.53|0
1654100630000|2022-06-01 16:23:50|56.7|54.7|56.79|54.79|56.79|54.79|56.62|54.62|0
1654100640000|2022-06-01 16:24:00|56.66|54.66|56.87|54.87|56.87|54.87|56.66|54.66|0
1654100650000|2022-06-01 16:24:10|56.96|54.96|57.05|55.05|57.13|55.13|56.96|54.96|0
1654100660000|2022-06-01 16:24:20|57.22|55.22|57.13|55.13|57.22|55.22|57.13|55.13|0
1654100670000|2022-06-01 16:24:30|57.05|55.05|57.22|55.22|57.31|55.31|57.05|55.05|0
1654100680000|2022-06-01 16:24:40|57.05|55.05|56.96|54.96|57.13|55.13|56.96|54.96|0
1654100690000|2022-06-01 16:24:50|57.13|55.13|57.04|55.04|57.13|55.13|56.96|54.96|0
1654100700000|2022-06-01 16:25:00|57.13|55.13|57.04|55.04|57.13|55.13|57.04|55.04|0
1654100710000|2022-06-01 16:25:10|57.3|55.3|57.3|55.3|57.3|55.3|57.18|55.18|0
1654100720000|2022-06-01 16:25:20|57.18|55.18|56.96|54.96|57.18|55.18|56.96|54.96|0
1654100730000|2022-06-01 16:25:30|57.04|55.04|56.87|54.87|57.22|55.22|56.87|54.87|0
1654100740000|2022-06-01 16:25:40|56.96|54.96|57.39|55.39|57.39|55.39|56.96|54.96|0
1654100750000|2022-06-01 16:25:50|57.74|55.74|57.83|55.83|57.83|55.83|57.74|55.74|0
1654100760000|2022-06-01 16:26:00|57.91|55.91|58.09|56.09|58.09|56.09|57.83|55.83|0
1654100770000|2022-06-01 16:26:10|58.18|56.18|58.18|56.18|58.35|56.35|58.18|56.18|0
1654100780000|2022-06-01 16:26:20|58.09|56.09|57.65|55.65|58.09|56.09|57.65|55.65|0
1654100790000|2022-06-01 16:26:30|57.56|55.56|57.91|55.91|57.91|55.91|57.56|55.56|0
1654100800000|2022-06-01 16:26:40|57.82|55.82|57.74|55.74|57.91|55.91|57.74|55.74|0
1654100810000|2022-06-01 16:26:50|57.69|55.69|57.74|55.74|57.82|55.82|57.69|55.69|0
1654100820000|2022-06-01 16:27:00|57.82|55.82|57.65|55.65|57.82|55.82|57.65|55.65|0
1654100830000|2022-06-01 16:27:10|57.74|55.74|57.56|55.56|57.74|55.74|57.56|55.56|0
1654100840000|2022-06-01 16:27:20|57.82|55.82|57.56|55.56|57.82|55.82|57.56|55.56|0
1654100850000|2022-06-01 16:27:30|57.39|55.39|57.39|55.39|57.47|55.47|57.39|55.39|0
1654100860000|2022-06-01 16:27:40|57.47|55.47|57.47|55.47|57.56|55.56|57.47|55.47|0
1654100870000|2022-06-01 16:27:50|57.3|55.3|57.3|55.3|57.3|55.3|57.13|55.13|0
1654100880000|2022-06-01 16:28:00|57.39|55.39|57.39|55.39|57.39|55.39|57.39|55.39|0
1654100890000|2022-06-01 16:28:10|57.3|55.3|57.13|55.13|57.3|55.3|57.13|55.13|0
1654100900000|2022-06-01 16:28:20|57.39|55.39|57.56|55.56|57.56|55.56|57.39|55.39|0
1654100910000|2022-06-01 16:28:30|57.38|55.38|57.65|55.65|57.73|55.73|57.38|55.38|0
1654100920000|2022-06-01 16:28:40|57.82|55.82|57.91|55.91|57.91|55.91|57.82|55.82|0
1654100930000|2022-06-01 16:28:50|58|56|58.35|56.35|58.35|56.35|57.99|55.99|0
1654100940000|2022-06-01 16:29:00|58.43|56.43|58.52|56.52|58.52|56.52|58.35|56.35|0
1654100950000|2022-06-01 16:29:10|58.61|56.61|58.52|56.52|58.61|56.61|58.52|56.52|0
1654100960000|2022-06-01 16:29:20|58.48|56.48|58.79|56.79|58.79|56.79|58.48|56.48|0
1654100970000|2022-06-01 16:29:30|58.96|56.96|58.7|56.7|58.96|56.96|58.7|56.7|0
1654100980000|2022-06-01 16:29:40|59.14|57.14|59.14|57.14|59.32|57.32|59.14|57.14|0
1654100990000|2022-06-01 16:29:50|59.32|57.32|59.68|57.68|59.68|57.68|59.32|57.32|0
1654101000000|2022-06-01 16:30:00|59.85|57.85|59.27|57.27|59.85|57.85|59.27|57.27|0
1654101010000|2022-06-01 16:30:10|59.32|57.32|58.74|56.74|59.5|57.5|58.74|56.74|0
1654101020000|2022-06-01 16:30:20|58.7|56.7|58.78|56.78|58.78|56.78|58.52|56.52|0
1654101030000|2022-06-01 16:30:30|58.7|56.7|58.34|56.34|58.7|56.7|58.34|56.34|0
1654101040000|2022-06-01 16:30:40|58.17|56.17|57.99|55.99|58.17|56.17|57.99|55.99|0
1654101050000|2022-06-01 16:30:50|58.08|56.08|57.99|55.99|58.08|56.08|57.99|55.99|0
1654101060000|2022-06-01 16:31:00|57.55|55.55|57.73|55.73|57.73|55.73|57.55|55.55|0
1654101070000|2022-06-01 16:31:10|57.82|55.82|57.9|55.9|57.9|55.9|57.82|55.82|0
1654101080000|2022-06-01 16:31:20|57.82|55.82|57.64|55.64|57.82|55.82|57.64|55.64|0
1654101090000|2022-06-01 16:31:30|57.55|55.55|57.55|55.55|57.55|55.55|57.47|55.47|0
1654101100000|2022-06-01 16:31:40|57.47|55.47|57.55|55.55|57.55|55.55|57.29|55.29|0
1654101110000|2022-06-01 16:31:50|57.64|55.64|57.73|55.73|57.73|55.73|57.55|55.55|0
1654101120000|2022-06-01 16:32:00|57.47|55.47|57.38|55.38|57.47|55.47|57.38|55.38|0
1654101130000|2022-06-01 16:32:10|56.94|54.94|56.77|54.77|56.94|54.94|56.77|54.77|0
1654101140000|2022-06-01 16:32:20|56.94|54.94|56.86|54.86|56.94|54.94|56.86|54.86|0
1654101150000|2022-06-01 16:32:30|56.69|54.69|57.03|55.03|57.03|55.03|56.69|54.69|0
1654101160000|2022-06-01 16:32:40|57.12|55.12|57.46|55.46|57.46|55.46|57.12|55.12|0
1654101170000|2022-06-01 16:32:50|57.38|55.38|56.86|54.86|57.38|55.38|56.86|54.86|0
1654101180000|2022-06-01 16:33:00|56.6|54.6|56.77|54.77|56.77|54.77|56.51|54.51|0
1654101190000|2022-06-01 16:33:10|56.68|54.68|56.86|54.86|56.86|54.86|56.51|54.51|0
1654101200000|2022-06-01 16:33:20|57.03|55.03|56.99|54.99|57.03|55.03|56.94|54.94|0
1654101210000|2022-06-01 16:33:30|56.86|54.86|57.16|55.16|57.16|55.16|56.86|54.86|0
1654101220000|2022-06-01 16:33:40|57.29|55.29|57.29|55.29|57.37|55.37|57.16|55.16|0
1654101230000|2022-06-01 16:33:50|57.55|55.55|57.81|55.81|57.81|55.81|57.55|55.55|0
1654101240000|2022-06-01 16:34:00|57.94|55.94|58.25|56.25|58.25|56.25|57.94|55.94|0
1654101250000|2022-06-01 16:34:10|58.42|56.42|58.42|56.42|58.6|56.6|58.42|56.42|0
1654101260000|2022-06-01 16:34:20|58.56|56.56|58.16|56.16|58.56|56.56|58.16|56.16|0
1654101270000|2022-06-01 16:34:30|58.21|56.21|58.25|56.25|58.25|56.25|58.16|56.16|0
1654101280000|2022-06-01 16:34:40|57.98|55.98|58.16|56.16|58.16|56.16|57.94|55.94|0
1654101290000|2022-06-01 16:34:50|57.72|55.72|57.2|55.2|57.72|55.72|57.2|55.2|0
1654101300000|2022-06-01 16:35:00|57.11|55.11|57.37|55.37|57.46|55.46|57.11|55.11|0
1654101310000|2022-06-01 16:35:10|57.2|55.2|57.37|55.37|57.37|55.37|57.2|55.2|0
1654101320000|2022-06-01 16:35:20|57.46|55.46|57.02|55.02|57.46|55.46|57.02|55.02|0
1654101330000|2022-06-01 16:35:30|56.85|54.85|57.02|55.02|57.02|55.02|56.85|54.85|0
1654101340000|2022-06-01 16:35:40|56.85|54.85|56.77|54.77|56.85|54.85|56.68|54.68|0
1654101350000|2022-06-01 16:35:50|56.81|54.81|56.68|54.68|56.85|54.85|56.59|54.59|0
1654101360000|2022-06-01 16:36:00|57.02|55.02|56.68|54.68|57.02|55.02|56.68|54.68|0
1654101370000|2022-06-01 16:36:10|56.85|54.85|56.9|54.9|56.9|54.9|56.76|54.76|0
1654101380000|2022-06-01 16:36:20|56.98|54.98|57.2|55.2|57.2|55.2|56.98|54.98|0
1654101390000|2022-06-01 16:36:30|57.28|55.28|57.37|55.37|57.37|55.37|57.2|55.2|0
1654101400000|2022-06-01 16:36:40|57.11|55.11|57.15|55.15|57.28|55.28|57.11|55.11|0
1654101410000|2022-06-01 16:36:50|57.11|55.11|57.37|55.37|57.37|55.37|57.11|55.11|0
1654101420000|2022-06-01 16:37:00|57.46|55.46|57.46|55.46|57.63|55.63|57.46|55.46|0
1654101430000|2022-06-01 16:37:10|57.54|55.54|57.67|55.67|57.72|55.72|57.54|55.54|0
1654101440000|2022-06-01 16:37:20|57.89|55.89|57.76|55.76|57.89|55.89|57.76|55.76|0
1654101450000|2022-06-01 16:37:30|57.72|55.72|57.8|55.8|57.8|55.8|57.63|55.63|0
1654101460000|2022-06-01 16:37:40|57.98|55.98|58.15|56.15|58.15|56.15|57.98|55.98|0
1654101470000|2022-06-01 16:37:50|58.33|56.33|58.15|56.15|58.33|56.33|58.15|56.15|0
1654101480000|2022-06-01 16:38:00|58.33|56.33|58.24|56.24|58.42|56.42|58.24|56.24|0
1654101490000|2022-06-01 16:38:10|58.33|56.33|58.24|56.24|58.33|56.33|58.06|56.06|0
1654101500000|2022-06-01 16:38:20|58.42|56.42|58.5|56.5|58.5|56.5|58.42|56.42|0
1654101510000|2022-06-01 16:38:30|58.68|56.68|58.77|56.77|58.77|56.77|58.68|56.68|0
1654101520000|2022-06-01 16:38:40|58.59|56.59|58.24|56.24|58.59|56.59|58.24|56.24|0
1654101530000|2022-06-01 16:38:50|58.06|56.06|58.15|56.15|58.42|56.42|58.06|56.06|0
1654101540000|2022-06-01 16:39:00|58.33|56.33|57.98|55.98|58.33|56.33|57.98|55.98|0
1654101550000|2022-06-01 16:39:10|57.89|55.89|57.89|55.89|57.89|55.89|57.89|55.89|0
1654101560000|2022-06-01 16:39:20|57.8|55.8|57.8|55.8|57.89|55.89|57.71|55.71|0
1654101570000|2022-06-01 16:39:30|57.89|55.89|57.8|55.8|57.89|55.89|57.8|55.8|0
1654101580000|2022-06-01 16:39:40|57.89|55.89|57.54|55.54|57.89|55.89|57.54|55.54|0
1654101590000|2022-06-01 16:39:50|57.5|55.5|57.71|55.71|57.71|55.71|57.5|55.5|0
1654101600000|2022-06-01 16:40:00|57.89|55.89|57.45|55.45|57.89|55.89|57.45|55.45|0
1654101610000|2022-06-01 16:40:10|57.36|55.36|57.28|55.28|57.36|55.36|57.28|55.28|0
1654101620000|2022-06-01 16:40:20|57.1|55.1|57.02|55.02|57.19|55.19|57.02|55.02|0
1654101630000|2022-06-01 16:40:30|57.1|55.1|57.02|55.02|57.19|55.19|57.02|55.02|0
1654101640000|2022-06-01 16:40:40|57.06|55.06|57.1|55.1|57.1|55.1|56.93|54.93|0
1654101650000|2022-06-01 16:40:50|57.01|55.01|57.01|55.01|57.01|55.01|57.01|55.01|0
1654101660000|2022-06-01 16:41:00|57.1|55.1|57.01|55.01|57.1|55.1|56.76|54.76|0
1654101670000|2022-06-01 16:41:10|56.84|54.84|57.1|55.1|57.1|55.1|56.84|54.84|0
1654101680000|2022-06-01 16:41:20|57.01|55.01|57.36|55.36|57.36|55.36|57.01|55.01|0
1654101690000|2022-06-01 16:41:30|57.01|55.01|57.01|55.01|57.01|55.01|56.93|54.93|0
1654101700000|2022-06-01 16:41:40|57.19|55.19|57.36|55.36|57.36|55.36|57.19|55.19|0
1654101710000|2022-06-01 16:41:50|57.45|55.45|57.53|55.53|57.53|55.53|57.45|55.45|0
1654101720000|2022-06-01 16:42:00|57.8|55.8|57.88|55.88|57.88|55.88|57.79|55.79|0
1654101730000|2022-06-01 16:42:10|57.97|55.97|58.06|56.06|58.06|56.06|57.97|55.97|0
1654101740000|2022-06-01 16:42:20|58.23|56.23|58.37|56.37|58.37|56.37|58.23|56.23|0
1654101750000|2022-06-01 16:42:30|58.41|56.41|58.14|56.14|58.41|56.41|58.14|56.14|0
1654101760000|2022-06-01 16:42:40|58.06|56.06|58.28|56.28|58.28|56.28|58.06|56.06|0
1654101770000|2022-06-01 16:42:50|58.41|56.41|58.41|56.41|58.41|56.41|58.32|56.32|0
1654101780000|2022-06-01 16:43:00|58.5|56.5|58.67|56.67|58.85|56.85|58.5|56.5|0
1654101790000|2022-06-01 16:43:10|58.76|56.76|58.85|56.85|58.85|56.85|58.76|56.76|0
1654101800000|2022-06-01 16:43:20|58.49|56.49|58.58|56.58|58.58|56.58|58.41|56.41|0
1654101810000|2022-06-01 16:43:30|58.49|56.49|58.76|56.76|58.76|56.76|58.49|56.49|0
1654101820000|2022-06-01 16:43:40|58.67|56.67|58.58|56.58|58.76|56.76|58.58|56.58|0
1654101830000|2022-06-01 16:43:50|58.41|56.41|58.76|56.76|58.76|56.76|58.41|56.41|0
1654101840000|2022-06-01 16:44:00|59.11|57.11|59.07|57.07|59.11|57.11|58.94|56.94|0
1654101850000|2022-06-01 16:44:10|59.02|57.02|59.02|57.02|59.29|57.29|59.02|57.02|0
1654101860000|2022-06-01 16:44:20|59.16|57.16|59.2|57.2|59.2|57.2|59.02|57.02|0
1654101870000|2022-06-01 16:44:30|59.16|57.16|59.07|57.07|59.2|57.2|59.07|57.07|0
1654101880000|2022-06-01 16:44:40|58.93|56.93|59.11|57.11|59.2|57.2|58.93|56.93|0
1654101890000|2022-06-01 16:44:50|59.2|57.2|59.2|57.2|59.29|57.29|59.2|57.2|0
1654101900000|2022-06-01 16:45:00|59.29|57.29|59.29|57.29|59.65|57.65|59.29|57.29|0
1654101910000|2022-06-01 16:45:10|59.2|57.2|59.47|57.47|59.47|57.47|59.2|57.2|0
1654101920000|2022-06-01 16:45:20|59.29|57.29|59.33|57.33|59.38|57.38|59.29|57.29|0
1654101930000|2022-06-01 16:45:30|59.29|57.29|59.29|57.29|59.29|57.29|59.2|57.2|0
1654101940000|2022-06-01 16:45:40|59.2|57.2|59.2|57.2|59.2|57.2|59.02|57.02|0
1654101950000|2022-06-01 16:45:50|59.38|57.38|59.38|57.38|59.38|57.38|59.38|57.38|0
1654101960000|2022-06-01 16:46:00|59.2|57.2|59.2|57.2|59.2|57.2|59.2|57.2|0
1654101980000|2022-06-01 16:46:20|59.29|57.29|59.2|57.2|59.29|57.29|59.2|57.2|0
1654101990000|2022-06-01 16:46:30|59.29|57.29|59.2|57.2|59.29|57.29|59.2|57.2|0
1654102000000|2022-06-01 16:46:40|59.02|57.02|59.2|57.2|59.2|57.2|58.93|56.93|0
1654102010000|2022-06-01 16:46:50|59.02|57.02|59.29|57.29|59.29|57.29|59.02|57.02|0
1654102020000|2022-06-01 16:47:00|59.37|57.37|59.64|57.64|59.82|57.82|59.37|57.37|0
1654102030000|2022-06-01 16:47:10|59.73|57.73|59.64|57.64|59.73|57.73|59.64|57.64|0
1654102040000|2022-06-01 16:47:20|59.82|57.82|59.46|57.46|59.82|57.82|59.37|57.37|0
1654102050000|2022-06-01 16:47:30|59.37|57.37|59.37|57.37|59.37|57.37|59.2|57.2|0
1654102060000|2022-06-01 16:47:40|59.2|57.2|59.19|57.19|59.2|57.2|59.19|57.19|0
1654102070000|2022-06-01 16:47:50|59.28|57.28|59.37|57.37|59.37|57.37|59.28|57.28|0
1654102080000|2022-06-01 16:48:00|59.55|57.55|60.27|58.27|60.27|58.27|59.55|57.55|0
1654102090000|2022-06-01 16:48:10|60.5|58.5|60.72|58.72|60.72|58.72|60.5|58.5|0
1654102100000|2022-06-01 16:48:20|60.63|58.63|60.86|58.86|60.9|58.9|60.63|58.63|0
1654102110000|2022-06-01 16:48:30|60.77|58.77|60.81|58.81|60.81|58.81|60.72|58.72|0
1654102120000|2022-06-01 16:48:40|60.9|58.9|60.99|58.99|61.08|59.08|60.9|58.9|0
1654102130000|2022-06-01 16:48:50|61.08|59.08|60.99|58.99|61.17|59.17|60.99|58.99|0
1654102140000|2022-06-01 16:49:00|60.81|58.81|61.08|59.08|61.08|59.08|60.81|58.81|0
1654102150000|2022-06-01 16:49:10|60.81|58.81|60.45|58.45|60.81|58.81|60.45|58.45|0
1654102160000|2022-06-01 16:49:20|60.63|58.63|60.72|58.72|60.72|58.72|60.63|58.63|0
1654102170000|2022-06-01 16:49:30|60.99|58.99|60.58|58.58|60.99|58.99|60.58|58.58|0
1654102180000|2022-06-01 16:49:40|60.54|58.54|60.72|58.72|60.72|58.72|60.36|58.36|0
1654102190000|2022-06-01 16:49:50|60.67|58.67|60.45|58.45|60.67|58.67|60.45|58.45|0
1654102200000|2022-06-01 16:50:00|60.36|58.36|60.18|58.18|60.36|58.36|60.18|58.18|0
1654102210000|2022-06-01 16:50:10|60.36|58.36|60.54|58.54|60.54|58.54|60.18|58.18|0
1654102220000|2022-06-01 16:50:20|60.45|58.45|60.63|58.63|60.63|58.63|60.45|58.45|0
1654102230000|2022-06-01 16:50:30|60.72|58.72|60.72|58.72|60.72|58.72|60.72|58.72|0
1654102240000|2022-06-01 16:50:40|60.9|58.9|61.08|59.08|61.13|59.13|60.9|58.9|0
1654102250000|2022-06-01 16:50:50|61.26|59.26|61.35|59.35|61.35|59.35|61.26|59.26|0
1654102260000|2022-06-01 16:51:00|61.44|59.44|61.54|59.54|61.54|59.54|61.35|59.35|0
1654102270000|2022-06-01 16:51:10|61.63|59.63|61.54|59.54|61.63|59.63|61.54|59.54|0
1654102280000|2022-06-01 16:51:20|61.63|59.63|61.44|59.44|61.63|59.63|61.44|59.44|0
1654102290000|2022-06-01 16:51:30|61.53|59.53|61.44|59.44|61.53|59.53|61.44|59.44|0
1654102300000|2022-06-01 16:51:40|61.63|59.63|61.44|59.44|61.63|59.63|61.44|59.44|0
1654102310000|2022-06-01 16:51:50|61.53|59.53|61.63|59.63|61.63|59.63|61.44|59.44|0
1654102320000|2022-06-01 16:52:00|61.72|59.72|61.08|59.08|61.72|59.72|61.08|59.08|0
1654102330000|2022-06-01 16:52:10|61.44|59.44|61.35|59.35|61.63|59.63|61.35|59.35|0
1654102340000|2022-06-01 16:52:20|61.26|59.26|61.08|59.08|61.26|59.26|61.08|59.08|0
1654102350000|2022-06-01 16:52:30|60.89|58.89|61.12|59.12|61.12|59.12|60.71|58.71|0
1654102360000|2022-06-01 16:52:40|60.89|58.89|60.04|58.04|60.89|58.89|60.04|58.04|0
1654102370000|2022-06-01 16:52:50|60.08|58.08|59.99|57.99|60.08|58.08|59.9|57.9|0
1654102380000|2022-06-01 16:53:00|59.9|57.9|59.9|57.9|59.99|57.99|59.9|57.9|0
1654102390000|2022-06-01 16:53:10|60.17|58.17|60.35|58.35|60.35|58.35|59.99|57.99|0
1654102400000|2022-06-01 16:53:20|60.17|58.17|59.9|57.9|60.17|58.17|59.9|57.9|0
1654102410000|2022-06-01 16:53:30|59.81|57.81|59.63|57.63|59.81|57.81|59.63|57.63|0
1654102420000|2022-06-01 16:53:40|59.5|57.5|59.32|57.32|59.5|57.5|59.18|57.18|0
1654102430000|2022-06-01 16:53:50|59.09|57.09|59.36|57.36|59.36|57.36|59.09|57.09|0
1654102440000|2022-06-01 16:54:00|59.45|57.45|59.32|57.32|59.54|57.54|59.27|57.27|0
1654102450000|2022-06-01 16:54:10|59.45|57.45|59.09|57.09|59.45|57.45|59|57|0
1654102460000|2022-06-01 16:54:20|59.14|57.14|59.09|57.09|59.18|57.18|59.09|57.09|0
1654102470000|2022-06-01 16:54:30|59.27|57.27|58.92|56.92|59.27|57.27|58.92|56.92|0
1654102480000|2022-06-01 16:54:40|59.09|57.09|58.87|56.87|59.09|57.09|58.87|56.87|0
1654102490000|2022-06-01 16:54:50|58.74|56.74|58.56|56.56|58.74|56.74|58.56|56.56|0
1654102500000|2022-06-01 16:55:00|58.74|56.74|58.74|56.74|58.74|56.74|58.74|56.74|0
1654102510000|2022-06-01 16:55:10|58.83|56.83|58.91|56.91|58.91|56.91|58.83|56.83|0
1654102520000|2022-06-01 16:55:20|58.78|56.78|59.05|57.05|59.05|57.05|58.69|56.69|0
1654102530000|2022-06-01 16:55:30|59.27|57.27|59.05|57.05|59.36|57.36|59.05|57.05|0
1654102540000|2022-06-01 16:55:40|59|57|58.74|56.74|59|57|58.74|56.74|0
1654102550000|2022-06-01 16:55:50|58.91|56.91|58.91|56.91|59|57|58.82|56.82|0
1654102560000|2022-06-01 16:56:00|58.6|56.6|58.47|56.47|58.65|56.65|58.38|56.38|0
1654102570000|2022-06-01 16:56:10|58.56|56.56|58.74|56.74|58.74|56.74|58.56|56.56|0
1654102580000|2022-06-01 16:56:20|58.82|56.82|58.56|56.56|58.82|56.82|58.52|56.52|0
1654102590000|2022-06-01 16:56:30|58.47|56.47|58.38|56.38|58.47|56.47|58.38|56.38|0
1654102600000|2022-06-01 16:56:40|58.43|56.43|58.56|56.56|58.56|56.56|58.29|56.29|0
1654102610000|2022-06-01 16:56:50|58.65|56.65|58.29|56.29|58.65|56.65|57.94|55.94|0
1654102620000|2022-06-01 16:57:00|58.03|56.03|57.77|55.77|58.03|56.03|57.77|55.77|0
1654102630000|2022-06-01 16:57:10|57.68|55.68|57.59|55.59|57.68|55.68|57.59|55.59|0
1654102640000|2022-06-01 16:57:20|57.5|55.5|57.68|55.68|57.68|55.68|57.5|55.5|0
1654102650000|2022-06-01 16:57:30|57.42|55.42|57.59|55.59|57.59|55.59|57.42|55.42|0
1654102660000|2022-06-01 16:57:40|57.77|55.77|57.85|55.85|57.94|55.94|57.77|55.77|0
1654102670000|2022-06-01 16:57:50|57.94|55.94|58.12|56.12|58.12|56.12|57.94|55.94|0
1654102680000|2022-06-01 16:58:00|58.29|56.29|58.55|56.55|58.56|56.56|58.29|56.29|0
1654102690000|2022-06-01 16:58:10|58.38|56.38|58.29|56.29|58.38|56.38|58.29|56.29|0
1654102700000|2022-06-01 16:58:20|58.03|56.03|58.11|56.11|58.29|56.29|58.03|56.03|0
1654102710000|2022-06-01 16:58:30|58.29|56.29|58.2|56.2|58.29|56.29|58.2|56.2|0
1654102720000|2022-06-01 16:58:40|58.55|56.55|58.64|56.64|58.64|56.64|58.51|56.51|0
1654102730000|2022-06-01 16:58:50|58.73|56.73|58.47|56.47|58.73|56.73|58.42|56.42|0
1654102740000|2022-06-01 16:59:00|58.38|56.38|58.55|56.55|58.55|56.55|58.29|56.29|0
1654102750000|2022-06-01 16:59:10|58.73|56.73|58.73|56.73|58.73|56.73|58.64|56.64|0
1654102760000|2022-06-01 16:59:20|58.82|56.82|58.73|56.73|58.82|56.82|58.64|56.64|0
1654102770000|2022-06-01 16:59:30|58.55|56.55|58.38|56.38|58.55|56.55|58.38|56.38|0
1654102780000|2022-06-01 16:59:40|58.29|56.29|58.2|56.2|58.29|56.29|58.11|56.11|0
1654102790000|2022-06-01 16:59:50|58.11|56.11|58.07|56.07|58.11|56.11|58.07|56.07|0
1654102800000|2022-06-01 17:00:00|58.2|56.2|58.37|56.37|58.37|56.37|58.2|56.2|0
1654102810000|2022-06-01 17:00:10|58.46|56.46|58.55|56.55|58.55|56.55|58.46|56.46|0
1654102820000|2022-06-01 17:00:20|58.51|56.51|58.55|56.55|58.64|56.64|58.51|56.51|0
1654102830000|2022-06-01 17:00:30|58.64|56.64|58.11|56.11|58.64|56.64|58.11|56.11|0
1654102840000|2022-06-01 17:00:40|58.02|56.02|57.5|55.5|58.02|56.02|57.5|55.5|0
1654102850000|2022-06-01 17:00:50|57.41|55.41|57.32|55.32|57.5|55.5|57.32|55.32|0
1654102860000|2022-06-01 17:01:00|57.15|55.15|56.89|54.89|57.24|55.24|56.89|54.89|0
1654102870000|2022-06-01 17:01:10|56.8|54.8|56.63|54.63|56.8|54.8|56.63|54.63|0
1654102880000|2022-06-01 17:01:20|56.72|54.72|56.63|54.63|56.8|54.8|56.63|54.63|0
1654102890000|2022-06-01 17:01:30|56.89|54.89|56.89|54.89|57.06|55.06|56.89|54.89|0
1654102900000|2022-06-01 17:01:40|56.72|54.72|56.89|54.89|56.89|54.89|56.72|54.72|0
1654102910000|2022-06-01 17:01:50|56.97|54.97|56.97|54.97|56.97|54.97|56.97|54.97|0
1654102920000|2022-06-01 17:02:00|56.89|54.89|57.37|55.37|57.37|55.37|56.89|54.89|0
1654102930000|2022-06-01 17:02:10|57.23|55.23|57.67|55.67|57.67|55.67|57.23|55.23|0
1654102940000|2022-06-01 17:02:20|57.32|55.32|57.06|55.06|57.32|55.32|57.06|55.06|0
1654102950000|2022-06-01 17:02:30|56.89|54.89|57.06|55.06|57.06|55.06|56.76|54.76|0
1654102960000|2022-06-01 17:02:40|57.23|55.23|57.41|55.41|57.41|55.41|57.23|55.23|0
1654102970000|2022-06-01 17:02:50|57.32|55.32|57.49|55.49|57.49|55.49|57.32|55.32|0
1654102980000|2022-06-01 17:03:00|57.58|55.58|57.76|55.76|57.76|55.76|57.58|55.58|0
1654102990000|2022-06-01 17:03:10|57.75|55.75|57.84|55.84|57.93|55.93|57.75|55.75|0
1654103000000|2022-06-01 17:03:20|57.93|55.93|57.75|55.75|57.93|55.93|57.71|55.71|0
1654103010000|2022-06-01 17:03:30|57.84|55.84|58.1|56.1|58.1|56.1|57.84|55.84|0
1654103020000|2022-06-01 17:03:40|58.02|56.02|57.58|55.58|58.02|56.02|57.58|55.58|0
1654103030000|2022-06-01 17:03:50|57.49|55.49|57.75|55.75|57.75|55.75|57.49|55.49|0
1654103040000|2022-06-01 17:04:00|57.71|55.71|57.67|55.67|57.93|55.93|57.67|55.67|0
1654103050000|2022-06-01 17:04:10|57.93|55.93|57.67|55.67|57.93|55.93|57.67|55.67|0
1654103060000|2022-06-01 17:04:20|57.75|55.75|57.84|55.84|57.84|55.84|57.75|55.75|0
1654103070000|2022-06-01 17:04:30|57.75|55.75|57.75|55.75|57.84|55.84|57.75|55.75|0
1654103080000|2022-06-01 17:04:40|57.84|55.84|58.01|56.01|58.06|56.06|57.84|55.84|0
1654103090000|2022-06-01 17:04:50|58.19|56.19|58.19|56.19|58.28|56.28|58.15|56.15|0
1654103100000|2022-06-01 17:05:00|58.32|56.32|58.01|56.01|58.32|56.32|58.01|56.01|0
1654103110000|2022-06-01 17:05:10|58.28|56.28|58.01|56.01|58.28|56.28|57.93|55.93|0
1654103120000|2022-06-01 17:05:20|57.93|55.93|57.58|55.58|58.01|56.01|57.58|55.58|0
1654103130000|2022-06-01 17:05:30|57.4|55.4|57.58|55.58|57.58|55.58|57.31|55.31|0
1654103140000|2022-06-01 17:05:40|57.36|55.36|57.23|55.23|57.4|55.4|57.23|55.23|0
1654103150000|2022-06-01 17:05:50|57.05|55.05|56.88|54.88|57.05|55.05|56.88|54.88|0
1654103160000|2022-06-01 17:06:00|56.79|54.79|56.62|54.62|56.79|54.79|56.62|54.62|0
1654103170000|2022-06-01 17:06:10|56.75|54.75|56.71|54.71|56.79|54.79|56.71|54.71|0
1654103180000|2022-06-01 17:06:20|56.88|54.88|56.71|54.71|56.88|54.88|56.71|54.71|0
1654103190000|2022-06-01 17:06:30|56.62|54.62|57.14|55.14|57.14|55.14|56.62|54.62|0
1654103200000|2022-06-01 17:06:40|57.23|55.23|57.05|55.05|57.23|55.23|56.97|54.97|0
1654103210000|2022-06-01 17:06:50|56.53|54.53|56.11|54.11|56.53|54.53|56.11|54.11|0
1654103220000|2022-06-01 17:07:00|56.28|54.28|56.28|54.28|56.36|54.36|56.19|54.19|0
1654103230000|2022-06-01 17:07:10|56.19|54.19|56.53|54.53|56.53|54.53|56.19|54.19|0
1654103240000|2022-06-01 17:07:20|56.45|54.45|56.23|54.23|56.45|54.45|56.19|54.19|0
1654103250000|2022-06-01 17:07:30|56.1|54.1|55.76|53.76|56.19|54.19|55.76|53.76|0
1654103260000|2022-06-01 17:07:40|55.68|53.68|55.68|53.68|55.68|53.68|55.59|53.59|0
1654103270000|2022-06-01 17:07:50|55.42|53.42|55.51|53.51|55.59|53.59|55.34|53.34|0
1654103280000|2022-06-01 17:08:00|55.42|53.42|54.92|52.92|55.42|53.42|54.92|52.92|0
1654103290000|2022-06-01 17:08:10|55|53|54.92|52.92|55|53|54.75|52.75|0
1654103300000|2022-06-01 17:08:20|54.83|52.83|54.92|52.92|54.92|52.92|54.75|52.75|0
1654103310000|2022-06-01 17:08:30|54.83|52.83|54.83|52.83|55.08|53.08|54.83|52.83|0
1654103320000|2022-06-01 17:08:40|54.91|52.91|54.91|52.91|54.91|52.91|54.83|52.83|0
1654103330000|2022-06-01 17:08:50|55.25|53.25|55.68|53.68|55.68|53.68|55.25|53.25|0
1654103340000|2022-06-01 17:09:00|56.1|54.1|55.93|53.93|56.1|54.1|55.93|53.93|0
1654103350000|2022-06-01 17:09:10|55.59|53.59|55.51|53.51|55.59|53.59|55.51|53.51|0
1654103360000|2022-06-01 17:09:20|55.34|53.34|55.25|53.25|55.34|53.34|55.25|53.25|0
1654103370000|2022-06-01 17:09:30|55.04|53.04|55|53|55.04|53.04|55|53|0
1654103380000|2022-06-01 17:09:40|54.91|52.91|54.83|52.83|54.91|52.91|54.83|52.83|0
1654103390000|2022-06-01 17:09:50|54.74|52.74|54.66|52.66|54.74|52.74|54.66|52.66|0
1654103400000|2022-06-01 17:10:00|54.58|52.58|54.49|52.49|54.66|52.66|54.45|52.45|0
1654103410000|2022-06-01 17:10:10|54.58|52.58|54.24|52.24|54.58|52.58|54.24|52.24|0
1654103420000|2022-06-01 17:10:20|54.08|52.08|54.08|52.08|54.08|52.08|54.08|52.08|0
1654103430000|2022-06-01 17:10:30|54.16|52.16|54.16|52.16|54.16|52.16|54.07|52.07|0
1654103440000|2022-06-01 17:10:40|54.07|52.07|54.16|52.16|54.16|52.16|53.91|51.91|0
1654103450000|2022-06-01 17:10:50|53.91|51.91|53.99|51.99|53.99|51.99|53.91|51.91|0
1654103460000|2022-06-01 17:11:00|54.07|52.07|53.91|51.91|54.07|52.07|53.82|51.82|0
1654103470000|2022-06-01 17:11:10|53.99|51.99|53.99|51.99|53.99|51.99|53.91|51.91|0
1654103480000|2022-06-01 17:11:20|54.07|52.07|54.16|52.16|54.16|52.16|54.07|52.07|0
1654103490000|2022-06-01 17:11:30|54.41|52.41|54.41|52.41|54.41|52.41|54.32|52.32|0
1654103500000|2022-06-01 17:11:40|54.32|52.32|54.32|52.32|54.32|52.32|54.16|52.16|0
1654103510000|2022-06-01 17:11:50|54.41|52.41|54.16|52.16|54.41|52.41|54.16|52.16|0
1654103520000|2022-06-01 17:12:00|54.32|52.32|54.57|52.57|54.57|52.57|54.32|52.32|0
1654103530000|2022-06-01 17:12:10|54.74|52.74|55.08|53.08|55.16|53.16|54.74|52.74|0
1654103540000|2022-06-01 17:12:20|55.16|53.16|55.16|53.16|55.33|53.33|55.16|53.16|0
1654103550000|2022-06-01 17:12:30|55.25|53.25|55.41|53.41|55.41|53.41|55.25|53.25|0
1654103560000|2022-06-01 17:12:40|55.58|53.58|55.58|53.58|55.58|53.58|55.5|53.5|0
1654103570000|2022-06-01 17:12:50|55.5|53.5|55.58|53.58|55.58|53.58|55.41|53.41|0
1654103580000|2022-06-01 17:13:00|55.5|53.5|55.24|53.24|55.58|53.58|55.16|53.16|0
1654103590000|2022-06-01 17:13:10|55.5|53.5|55.5|53.5|55.58|53.58|55.41|53.41|0
1654103600000|2022-06-01 17:13:20|55.16|53.16|55.07|53.07|55.16|53.16|55.07|53.07|0
1654103610000|2022-06-01 17:13:30|55.16|53.16|55.03|53.03|55.16|53.16|54.99|52.99|0
1654103620000|2022-06-01 17:13:40|55.29|53.29|55.41|53.41|55.5|53.5|55.29|53.29|0
1654103640000|2022-06-01 17:14:00|55.5|53.5|56.01|54.01|56.01|54.01|55.5|53.5|0
1654103650000|2022-06-01 17:14:10|55.75|53.75|55.84|53.84|55.84|53.84|55.75|53.75|0
1654103660000|2022-06-01 17:14:20|56.01|54.01|55.92|53.92|56.01|54.01|55.92|53.92|0
1654103670000|2022-06-01 17:14:30|56.09|54.09|56.01|54.01|56.09|54.09|56.01|54.01|0
1654103680000|2022-06-01 17:14:40|55.92|53.92|56.01|54.01|56.01|54.01|55.92|53.92|0
1654103690000|2022-06-01 17:14:50|56.18|54.18|56.05|54.05|56.18|54.18|56.05|54.05|0
1654103700000|2022-06-01 17:15:00|55.92|53.92|55.92|53.92|55.92|53.92|55.66|53.66|0
1654103710000|2022-06-01 17:15:10|55.75|53.75|55.41|53.41|55.92|53.92|55.41|53.41|0
1654103720000|2022-06-01 17:15:20|55.49|53.49|55.32|53.32|55.49|53.49|55.32|53.32|0
1654103730000|2022-06-01 17:15:30|55.24|53.24|55.15|53.15|55.24|53.24|55.07|53.07|0
1654103740000|2022-06-01 17:15:40|55.07|53.07|54.99|52.99|55.07|53.07|54.99|52.99|0
1654103750000|2022-06-01 17:15:50|54.82|52.82|54.9|52.9|54.9|52.9|54.73|52.73|0
1654103760000|2022-06-01 17:16:00|54.78|52.78|54.73|52.73|54.78|52.78|54.57|52.57|0
1654103770000|2022-06-01 17:16:10|54.9|52.9|54.94|52.94|54.94|52.94|54.9|52.9|0
1654103780000|2022-06-01 17:16:20|55.15|53.15|54.82|52.82|55.15|53.15|54.82|52.82|0
1654103790000|2022-06-01 17:16:30|54.65|52.65|54.56|52.56|54.65|52.65|54.56|52.56|0
1654103800000|2022-06-01 17:16:40|54.82|52.82|54.56|52.56|54.82|52.82|54.56|52.56|0
1654103810000|2022-06-01 17:16:50|54.61|52.61|54.56|52.56|54.61|52.61|54.56|52.56|0
1654103820000|2022-06-01 17:17:00|54.48|52.48|54.48|52.48|54.56|52.56|54.36|52.36|0
1654103830000|2022-06-01 17:17:10|54.4|52.4|54.15|52.15|54.4|52.4|54.15|52.15|0
1654103840000|2022-06-01 17:17:20|53.98|51.98|53.94|51.94|53.98|51.98|53.73|51.73|0
1654103850000|2022-06-01 17:17:30|53.9|51.9|53.9|51.9|53.98|51.98|53.9|51.9|0
1654103860000|2022-06-01 17:17:40|53.73|51.73|53.73|51.73|53.73|51.73|53.65|51.65|0
1654103870000|2022-06-01 17:17:50|53.65|51.65|53.89|51.89|53.89|51.89|53.65|51.65|0
1654103880000|2022-06-01 17:18:00|53.81|51.81|53.73|51.73|53.81|51.81|53.65|51.65|0
1654103890000|2022-06-01 17:18:10|53.81|51.81|53.98|51.98|54.06|52.06|53.81|51.81|0
1654103900000|2022-06-01 17:18:20|54.06|52.06|54.14|52.14|54.14|52.14|54.02|52.02|0
1654103910000|2022-06-01 17:18:30|54.48|52.48|54.64|52.64|54.64|52.64|54.48|52.48|0
1654103920000|2022-06-01 17:18:40|54.48|52.48|54.73|52.73|54.73|52.73|54.48|52.48|0
1654103930000|2022-06-01 17:18:50|54.56|52.56|54.56|52.56|54.73|52.73|54.56|52.56|0
1654103940000|2022-06-01 17:19:00|54.48|52.48|54.14|52.14|54.48|52.48|54.14|52.14|0
1654103950000|2022-06-01 17:19:10|54.1|52.1|53.89|51.89|54.1|52.1|53.89|51.89|0
1654103960000|2022-06-01 17:19:20|54.14|52.14|54.14|52.14|54.22|52.22|54.06|52.06|0
1654103970000|2022-06-01 17:19:30|54.22|52.22|54.22|52.22|54.22|52.22|54.14|52.14|0
1654103980000|2022-06-01 17:19:40|54.14|52.14|54.06|52.06|54.14|52.14|54.06|52.06|0
1654103990000|2022-06-01 17:19:50|54.14|52.14|54.06|52.06|54.14|52.14|53.97|51.97|0
1654104000000|2022-06-01 17:20:00|54.14|52.14|53.81|51.81|54.14|52.14|53.81|51.81|0
1654104010000|2022-06-01 17:20:10|53.73|51.73|53.72|51.72|53.89|51.89|53.72|51.72|0
1654104020000|2022-06-01 17:20:20|53.81|51.81|53.72|51.72|53.81|51.81|53.72|51.72|0
1654104030000|2022-06-01 17:20:30|53.81|51.81|53.81|51.81|53.81|51.81|53.72|51.72|0
1654104040000|2022-06-01 17:20:40|53.89|51.89|53.81|51.81|54.06|52.06|53.72|51.72|0
1654104050000|2022-06-01 17:20:50|53.77|51.77|53.64|51.64|53.77|51.77|53.64|51.64|0
1654104060000|2022-06-01 17:21:00|53.72|51.72|53.81|51.81|53.97|51.97|53.72|51.72|0
1654104070000|2022-06-01 17:21:10|53.39|51.39|53.39|51.39|53.39|51.39|53.31|51.31|0
1654104080000|2022-06-01 17:21:20|53.31|51.31|53.02|51.02|53.31|51.31|53.02|51.02|0
1654104090000|2022-06-01 17:21:30|53.15|51.15|52.82|50.82|53.15|51.15|52.82|50.82|0
1654104100000|2022-06-01 17:21:40|53.06|51.06|52.65|50.65|53.06|51.06|52.65|50.65|0
1654104110000|2022-06-01 17:21:50|52.74|50.74|53.06|51.06|53.06|51.06|52.74|50.74|0
1654104120000|2022-06-01 17:22:00|52.98|50.98|53.8|51.8|53.8|51.8|52.98|50.98|0
1654104130000|2022-06-01 17:22:10|53.64|51.64|53.8|51.8|53.8|51.8|53.64|51.64|0
1654104140000|2022-06-01 17:22:20|53.97|51.97|54.22|52.22|54.22|52.22|53.97|51.97|0
1654104150000|2022-06-01 17:22:30|54.39|52.39|54.22|52.22|54.47|52.47|54.22|52.22|0
1654104160000|2022-06-01 17:22:40|54.39|52.39|53.89|51.89|54.39|52.39|53.89|51.89|0
1654104170000|2022-06-01 17:22:50|53.8|51.8|54.39|52.39|54.39|52.39|53.8|51.8|0
1654104180000|2022-06-01 17:23:00|54.22|52.22|54.3|52.3|54.38|52.38|54.22|52.22|0
1654104190000|2022-06-01 17:23:10|54.13|52.13|54.13|52.13|54.13|52.13|54.05|52.05|0
1654104200000|2022-06-01 17:23:20|53.97|51.97|54.22|52.22|54.22|52.22|53.97|51.97|0
1654104210000|2022-06-01 17:23:30|54.3|52.3|54.13|52.13|54.3|52.3|54.13|52.13|0
1654104220000|2022-06-01 17:23:40|54.38|52.38|54.55|52.55|54.55|52.55|54.38|52.38|0
1654104230000|2022-06-01 17:23:50|54.47|52.47|54.72|52.72|54.72|52.72|54.38|52.38|0
1654104240000|2022-06-01 17:24:00|54.68|52.68|54.89|52.89|54.97|52.97|54.68|52.68|0
1654104250000|2022-06-01 17:24:10|55.05|53.05|55.05|53.05|55.05|53.05|55.05|53.05|0
1654104260000|2022-06-01 17:24:20|54.97|52.97|54.8|52.8|54.97|52.97|54.8|52.8|0
1654104270000|2022-06-01 17:24:30|54.97|52.97|55.01|53.01|55.01|53.01|54.97|52.97|0
1654104280000|2022-06-01 17:24:40|55.05|53.05|54.97|52.97|55.05|53.05|54.97|52.97|0
1654104290000|2022-06-01 17:24:50|55.05|53.05|54.55|52.55|55.05|53.05|54.55|52.55|0
1654104300000|2022-06-01 17:25:00|54.38|52.38|54.21|52.21|54.38|52.38|54.13|52.13|0
1654104310000|2022-06-01 17:25:10|54.13|52.13|54.01|52.01|54.3|52.3|54.01|52.01|0
1654104320000|2022-06-01 17:25:20|53.96|51.96|53.96|51.96|54.13|52.13|53.96|51.96|0
1654104330000|2022-06-01 17:25:30|53.8|51.8|53.96|51.96|53.96|51.96|53.72|51.72|0
1654104340000|2022-06-01 17:25:40|53.8|51.8|53.71|51.71|53.8|51.8|53.71|51.71|0
1654104350000|2022-06-01 17:25:50|53.63|51.63|53.55|51.55|53.71|51.71|53.55|51.55|0
1654104360000|2022-06-01 17:26:00|53.38|51.38|53.38|51.38|53.47|51.47|53.3|51.3|0
1654104370000|2022-06-01 17:26:10|53.34|51.34|53.71|51.71|53.71|51.71|53.34|51.34|0
1654104380000|2022-06-01 17:26:20|53.8|51.8|53.96|51.96|54.05|52.05|53.8|51.8|0
1654104390000|2022-06-01 17:26:30|53.88|51.88|53.8|51.8|53.96|51.96|53.8|51.8|0
1654104400000|2022-06-01 17:26:40|53.71|51.71|53.55|51.55|53.71|51.71|53.55|51.55|0
1654104410000|2022-06-01 17:26:50|53.46|51.46|53.3|51.3|53.46|51.46|53.3|51.3|0
1654104420000|2022-06-01 17:27:00|53.22|51.22|52.97|50.97|53.22|51.22|52.97|50.97|0
1654104430000|2022-06-01 17:27:10|53.1|51.1|53.05|51.05|53.1|51.1|52.97|50.97|0
1654104440000|2022-06-01 17:27:20|53.13|51.13|53.05|51.05|53.13|51.13|52.97|50.97|0
1654104450000|2022-06-01 17:27:30|52.81|50.81|52.97|50.97|52.97|50.97|52.81|50.81|0
1654104460000|2022-06-01 17:27:40|53.05|51.05|52.89|50.89|53.05|51.05|52.81|50.81|0
1654104470000|2022-06-01 17:27:50|52.81|50.81|52.81|50.81|52.81|50.81|52.72|50.72|0
1654104480000|2022-06-01 17:28:00|53.05|51.05|53.46|51.46|53.46|51.46|53.05|51.05|0
1654104490000|2022-06-01 17:28:10|53.3|51.3|53.3|51.3|53.3|51.3|53.22|51.22|0
1654104500000|2022-06-01 17:28:20|53.05|51.05|53.13|51.13|53.13|51.13|53.05|51.05|0
1654104510000|2022-06-01 17:28:30|53.21|51.21|53.21|51.21|53.38|51.38|53.21|51.21|0
1654104520000|2022-06-01 17:28:40|53.01|51.01|52.72|50.72|53.01|51.01|52.72|50.72|0
1654104530000|2022-06-01 17:28:50|52.64|50.64|52.97|50.97|52.97|50.97|52.64|50.64|0
1654104540000|2022-06-01 17:29:00|53.21|51.21|52.97|50.97|53.21|51.21|52.97|50.97|0
1654104550000|2022-06-01 17:29:10|52.89|50.89|53.05|51.05|53.05|51.05|52.8|50.8|0
1654104560000|2022-06-01 17:29:20|53.3|51.3|53.21|51.21|53.46|51.46|53.21|51.21|0
1654104570000|2022-06-01 17:29:30|53.46|51.46|53.54|51.54|53.54|51.54|53.3|51.3|0
1654104580000|2022-06-01 17:29:40|53.71|51.71|53.71|51.71|53.79|51.79|53.71|51.71|0
1654104590000|2022-06-01 17:29:50|53.62|51.62|53.87|51.87|53.87|51.87|53.62|51.62|0
1654104600000|2022-06-01 17:30:00|53.96|51.96|53.96|51.96|54.12|52.12|53.96|51.96|0
1654104610000|2022-06-01 17:30:10|53.79|51.79|53.54|51.54|53.79|51.79|53.54|51.54|0
1654104620000|2022-06-01 17:30:20|53.71|51.71|53.95|51.95|53.95|51.95|53.71|51.71|0
1654104630000|2022-06-01 17:30:30|54.12|52.12|53.79|51.79|54.12|52.12|53.79|51.79|0
1654104640000|2022-06-01 17:30:40|53.87|51.87|54.33|52.33|54.33|52.33|53.87|51.87|0
1654104650000|2022-06-01 17:30:50|54.2|52.2|52.43|50.43|54.2|52.2|52.43|50.43|0
1654104660000|2022-06-01 17:31:00|52.68|50.68|52.51|50.51|52.68|50.68|52.51|50.51|0
1654104670000|2022-06-01 17:31:10|52.43|50.43|52.76|50.76|52.76|50.76|52.43|50.43|0
1654104680000|2022-06-01 17:31:20|52.93|50.93|52.47|50.47|52.93|50.93|52.47|50.47|0
1654104690000|2022-06-01 17:31:30|52.55|50.55|52.93|50.93|52.93|50.93|52.55|50.55|0
1654104700000|2022-06-01 17:31:40|53.18|51.18|53.18|51.18|53.18|51.18|53.09|51.09|0
1654104710000|2022-06-01 17:31:50|53.09|51.09|53.09|51.09|53.09|51.09|53.01|51.01|0
1654104720000|2022-06-01 17:32:00|52.93|50.93|52.68|50.68|52.93|50.93|52.59|50.59|0
1654104730000|2022-06-01 17:32:10|52.34|50.34|52.47|50.47|52.47|50.47|52.34|50.34|0
1654104740000|2022-06-01 17:32:20|52.59|50.59|52.8|50.8|52.8|50.8|52.59|50.59|0
1654104750000|2022-06-01 17:32:30|52.76|50.76|52.67|50.67|52.84|50.84|52.67|50.67|0
1654104760000|2022-06-01 17:32:40|52.47|50.47|52.34|50.34|52.59|50.59|52.34|50.34|0
1654104770000|2022-06-01 17:32:50|52.26|50.26|51.85|49.85|52.26|50.26|51.85|49.85|0
1654104780000|2022-06-01 17:33:00|51.77|49.77|51.69|49.69|51.77|49.77|51.52|49.52|0
1654104790000|2022-06-01 17:33:10|51.52|49.52|51.6|49.6|51.6|49.6|51.44|49.44|0
1654104800000|2022-06-01 17:33:20|51.48|49.48|51.77|49.77|51.85|49.85|51.48|49.48|0
1654104810000|2022-06-01 17:33:30|51.85|49.85|51.93|49.93|51.93|49.93|51.85|49.85|0
1654104820000|2022-06-01 17:33:40|52.01|50.01|52.34|50.34|52.34|50.34|52.01|50.01|0
1654104830000|2022-06-01 17:33:50|52.18|50.18|51.93|49.93|52.18|50.18|51.93|49.93|0
1654104840000|2022-06-01 17:34:00|52.09|50.09|51.68|49.68|52.09|50.09|51.68|49.68|0
1654104850000|2022-06-01 17:34:10|51.64|49.64|51.36|49.36|51.64|49.64|51.36|49.36|0
1654104860000|2022-06-01 17:34:20|51.28|49.28|51.36|49.36|51.52|49.52|51.28|49.28|0
1654104870000|2022-06-01 17:34:30|51.28|49.28|50.95|48.95|51.28|49.28|50.95|48.95|0
1654104880000|2022-06-01 17:34:40|51.11|49.11|51.19|49.19|51.19|49.19|51.11|49.11|0
1654104890000|2022-06-01 17:34:50|50.95|48.95|50.95|48.95|50.95|48.95|50.79|48.79|0
1654104900000|2022-06-01 17:35:00|51.03|49.03|51.23|49.23|51.27|49.27|51.03|49.03|0
1654104910000|2022-06-01 17:35:10|51.03|49.03|50.63|48.63|51.03|49.03|50.63|48.63|0
1654104920000|2022-06-01 17:35:20|50.71|48.71|50.39|48.39|50.71|48.71|50.39|48.39|0
1654104930000|2022-06-01 17:35:30|50.47|48.47|50.47|48.47|50.47|48.47|50.22|48.22|0
1654104940000|2022-06-01 17:35:40|50.38|48.38|50.22|48.22|50.38|48.38|50.22|48.22|0
1654104950000|2022-06-01 17:35:50|50.3|48.3|50.38|48.38|50.59|48.59|50.3|48.3|0
1654104960000|2022-06-01 17:36:00|50.63|48.63|50.87|48.87|50.87|48.87|50.63|48.63|0
1654104970000|2022-06-01 17:36:10|50.79|48.79|50.46|48.46|50.79|48.79|50.46|48.46|0
1654104980000|2022-06-01 17:36:20|50.38|48.38|50.38|48.38|50.38|48.38|50.22|48.22|0
1654104990000|2022-06-01 17:36:30|50.22|48.22|50.14|48.14|50.22|48.22|50.14|48.14|0
1654105000000|2022-06-01 17:36:40|50.22|48.22|49.98|47.98|50.22|48.22|49.82|47.82|0
1654105010000|2022-06-01 17:36:50|50.14|48.14|50.38|48.38|50.46|48.46|50.14|48.14|0
1654105020000|2022-06-01 17:37:00|50.54|48.54|50.54|48.54|50.62|48.62|50.54|48.54|0
1654105030000|2022-06-01 17:37:10|50.46|48.46|50.34|48.34|50.54|48.54|50.34|48.34|0
1654105040000|2022-06-01 17:37:20|50.3|48.3|50.38|48.38|50.38|48.38|50.3|48.3|0
1654105050000|2022-06-01 17:37:30|50.3|48.3|50.06|48.06|50.3|48.3|50.06|48.06|0
1654105060000|2022-06-01 17:37:40|50.22|48.22|50.14|48.14|50.22|48.22|50.06|48.06|0
1654105070000|2022-06-01 17:37:50|50.06|48.06|49.74|47.74|50.06|48.06|49.74|47.74|0
1654105080000|2022-06-01 17:38:00|49.5|47.5|49.27|47.27|49.5|47.5|49.27|47.27|0
1654105090000|2022-06-01 17:38:10|49.11|47.11|49.11|47.11|49.11|47.11|49.11|47.11|0
1654105100000|2022-06-01 17:38:20|49.03|47.03|48.72|46.72|49.03|47.03|48.72|46.72|0
1654105110000|2022-06-01 17:38:30|48.79|46.79|48.79|46.79|48.79|46.79|48.79|46.79|0
1654105120000|2022-06-01 17:38:40|48.87|46.87|48.79|46.79|48.87|46.87|48.72|46.72|0
1654105130000|2022-06-01 17:38:50|48.87|46.87|49.03|47.03|49.11|47.11|48.87|46.87|0
1654105140000|2022-06-01 17:39:00|48.95|46.95|49.19|47.19|49.19|47.19|48.95|46.95|0
1654105150000|2022-06-01 17:39:10|49.03|47.03|49.19|47.19|49.19|47.19|49.03|47.03|0
1654105160000|2022-06-01 17:39:20|49.03|47.03|49.03|47.03|49.07|47.07|48.95|46.95|0
1654105170000|2022-06-01 17:39:30|49.11|47.11|49.34|47.34|49.34|47.34|49.11|47.11|0
1654105180000|2022-06-01 17:39:40|49.31|47.31|49.03|47.03|49.31|47.31|49.03|47.03|0
1654105190000|2022-06-01 17:39:50|49.11|47.11|49.26|47.26|49.26|47.26|49.11|47.11|0
1654105200000|2022-06-01 17:40:00|49.34|47.34|49.34|47.34|49.58|47.58|49.34|47.34|0
1654105210000|2022-06-01 17:40:10|49.42|47.42|49.18|47.18|49.42|47.42|49.18|47.18|0
1654105220000|2022-06-01 17:40:20|49.26|47.26|49.11|47.11|49.26|47.26|49.03|47.03|0
1654105230000|2022-06-01 17:40:30|49.1|47.1|48.87|46.87|49.1|47.1|48.87|46.87|0
1654105240000|2022-06-01 17:40:40|48.95|46.95|48.79|46.79|48.95|46.95|48.79|46.79|0
1654105250000|2022-06-01 17:40:50|48.87|46.87|48.87|46.87|48.87|46.87|48.87|46.87|0
1654105260000|2022-06-01 17:41:00|48.71|46.71|49.18|47.18|49.18|47.18|48.71|46.71|0
1654105270000|2022-06-01 17:41:10|49.34|47.34|49.42|47.42|49.58|47.58|49.34|47.34|0
1654105280000|2022-06-01 17:41:20|49.58|47.58|49.5|47.5|49.58|47.58|49.5|47.5|0
1654105290000|2022-06-01 17:41:30|49.58|47.58|49.58|47.58|49.81|47.81|49.58|47.58|0
1654105300000|2022-06-01 17:41:40|49.5|47.5|49.42|47.42|49.5|47.5|49.34|47.34|0
1654105310000|2022-06-01 17:41:50|49.66|47.66|49.66|47.66|49.73|47.73|49.66|47.66|0
1654105320000|2022-06-01 17:42:00|49.89|47.89|49.81|47.81|49.97|47.97|49.81|47.81|0
1654105330000|2022-06-01 17:42:10|49.73|47.73|49.5|47.5|49.78|47.78|49.5|47.5|0
1654105340000|2022-06-01 17:42:20|49.42|47.42|49.1|47.1|49.42|47.42|49.02|47.02|0
1654105350000|2022-06-01 17:42:30|49.14|47.14|49.1|47.1|49.18|47.18|49.1|47.1|0
1654105360000|2022-06-01 17:42:40|48.87|46.87|48.71|46.71|48.87|46.87|48.55|46.55|0
1654105370000|2022-06-01 17:42:50|48.59|46.59|48.71|46.71|48.71|46.71|48.55|46.55|0
1654105380000|2022-06-01 17:43:00|48.79|46.79|48.71|46.71|48.79|46.79|48.71|46.71|0
1654105390000|2022-06-01 17:43:10|48.55|46.55|48.94|46.94|48.94|46.94|48.55|46.55|0
1654105400000|2022-06-01 17:43:20|49.18|47.18|49.34|47.34|49.38|47.38|49.18|47.18|0
1654105410000|2022-06-01 17:43:30|49.41|47.41|49.41|47.41|49.49|47.49|49.41|47.41|0
1654105420000|2022-06-01 17:43:40|49.53|47.53|49.49|47.49|49.57|47.57|49.49|47.49|0
1654105430000|2022-06-01 17:43:50|49.26|47.26|49.26|47.26|49.49|47.49|49.26|47.26|0
1654105440000|2022-06-01 17:44:00|49.41|47.41|49.46|47.46|49.46|47.46|49.41|47.41|0
1654105450000|2022-06-01 17:44:10|49.33|47.33|49.49|47.49|49.49|47.49|49.33|47.33|0
1654105460000|2022-06-01 17:44:20|49.57|47.57|49.33|47.33|49.65|47.65|49.33|47.33|0
1654105470000|2022-06-01 17:44:30|49.26|47.26|49.1|47.1|49.33|47.33|49.1|47.1|0
1654105480000|2022-06-01 17:44:40|49.26|47.26|49.02|47.02|49.26|47.26|48.94|46.94|0
1654105490000|2022-06-01 17:44:50|49.1|47.1|48.94|46.94|49.1|47.1|48.94|46.94|0
1654105500000|2022-06-01 17:45:00|48.78|46.78|48.7|46.7|48.78|46.78|48.63|46.63|0
1654105510000|2022-06-01 17:45:10|48.82|46.82|48.78|46.78|48.82|46.82|48.63|46.63|0
1654105520000|2022-06-01 17:45:20|48.86|46.86|48.63|46.63|48.86|46.86|48.63|46.63|0
1654105530000|2022-06-01 17:45:30|48.55|46.55|49.02|47.02|49.02|47.02|48.55|46.55|0
1654105540000|2022-06-01 17:45:40|48.86|46.86|48.74|46.74|48.94|46.94|48.74|46.74|0
1654105550000|2022-06-01 17:45:50|48.7|46.7|48.78|46.78|48.78|46.78|48.67|46.67|0
1654105560000|2022-06-01 17:46:00|48.7|46.7|48.78|46.78|48.78|46.78|48.7|46.7|0
1654105570000|2022-06-01 17:46:10|48.94|46.94|49.02|47.02|49.09|47.09|48.94|46.94|0
1654105580000|2022-06-01 17:46:20|49.17|47.17|49.21|47.21|49.41|47.41|49.17|47.17|0
1654105590000|2022-06-01 17:46:30|49.17|47.17|48.86|46.86|49.17|47.17|48.86|46.86|0
1654105600000|2022-06-01 17:46:40|48.74|46.74|48.55|46.55|48.74|46.74|48.55|46.55|0
1654105610000|2022-06-01 17:46:50|48.62|46.62|48.55|46.55|48.7|46.7|48.55|46.55|0
1654105620000|2022-06-01 17:47:00|48.62|46.62|48.54|46.54|48.78|46.78|48.54|46.54|0
1654105630000|2022-06-01 17:47:10|48.62|46.62|48.54|46.54|48.62|46.62|48.54|46.54|0
1654105640000|2022-06-01 17:47:20|48.23|46.23|48.31|46.31|48.31|46.31|48.16|46.16|0
1654105650000|2022-06-01 17:47:30|48.39|46.39|48.39|46.39|48.47|46.47|48.27|46.27|0
1654105660000|2022-06-01 17:47:40|48.23|46.23|48.31|46.31|48.31|46.31|48.23|46.23|0
1654105670000|2022-06-01 17:47:50|48.47|46.47|48.86|46.86|48.86|46.86|48.47|46.47|0
1654105680000|2022-06-01 17:48:00|48.82|46.82|49.33|47.33|49.33|47.33|48.82|46.82|0
1654105690000|2022-06-01 17:48:10|49.25|47.25|49.53|47.53|49.53|47.53|49.25|47.25|0
1654105700000|2022-06-01 17:48:20|49.49|47.49|49.64|47.64|49.72|47.72|49.49|47.49|0
1654105710000|2022-06-01 17:48:30|49.41|47.41|49.53|47.53|49.64|47.64|49.41|47.41|0
1654105720000|2022-06-01 17:48:40|49.64|47.64|49.76|47.76|49.8|47.8|49.64|47.64|0
1654105730000|2022-06-01 17:48:50|49.8|47.8|49.64|47.64|49.8|47.8|49.64|47.64|0
1654105740000|2022-06-01 17:49:00|49.56|47.56|49.72|47.72|49.72|47.72|49.56|47.56|0
1654105750000|2022-06-01 17:49:10|49.88|47.88|49.88|47.88|49.88|47.88|49.64|47.64|0
1654105760000|2022-06-01 17:49:20|49.8|47.8|49.56|47.56|49.8|47.8|49.56|47.56|0
1654105770000|2022-06-01 17:49:30|49.4|47.4|49.4|47.4|49.45|47.45|49.4|47.4|0
1654105780000|2022-06-01 17:49:40|49.17|47.17|49.17|47.17|49.32|47.32|49.09|47.09|0
1654105790000|2022-06-01 17:49:50|49.32|47.32|49.32|47.32|49.32|47.32|49.17|47.17|0
1654105800000|2022-06-01 17:50:00|49.56|47.56|49.32|47.32|49.64|47.64|49.32|47.32|0
1654105810000|2022-06-01 17:50:10|49.17|47.17|49.13|47.13|49.17|47.17|48.97|46.97|0
1654105820000|2022-06-01 17:50:20|49.01|47.01|48.85|46.85|49.13|47.13|48.85|46.85|0
1654105830000|2022-06-01 17:50:30|49.01|47.01|49.17|47.17|49.17|47.17|49.01|47.01|0
1654105840000|2022-06-01 17:50:40|49.32|47.32|48.93|46.93|49.32|47.32|48.93|46.93|0
1654105850000|2022-06-01 17:50:50|49.09|47.09|48.93|46.93|49.09|47.09|48.93|46.93|0
1654105860000|2022-06-01 17:51:00|48.85|46.85|49.24|47.24|49.24|47.24|48.85|46.85|0
1654105870000|2022-06-01 17:51:10|49.32|47.32|49.48|47.48|49.48|47.48|49.32|47.32|0
1654105880000|2022-06-01 17:51:20|49.8|47.8|50.04|48.04|50.04|48.04|49.8|47.8|0
1654105890000|2022-06-01 17:51:30|50.12|48.12|50|48|50.16|48.16|50|48|0
1654105900000|2022-06-01 17:51:40|50.36|48.36|50.12|48.12|50.36|48.36|50.12|48.12|0
1654105910000|2022-06-01 17:51:50|49.96|47.96|50.2|48.2|50.28|48.28|49.96|47.96|0
1654105920000|2022-06-01 17:52:00|50.28|48.28|50.32|48.32|50.32|48.32|50.28|48.28|0
1654105930000|2022-06-01 17:52:10|50.19|48.19|50.52|48.52|50.52|48.52|50.19|48.19|0
1654105940000|2022-06-01 17:52:20|50.6|48.6|50.68|48.68|50.68|48.68|50.6|48.6|0
1654105950000|2022-06-01 17:52:30|50.84|48.84|50.92|48.92|50.92|48.92|50.84|48.84|0
1654105960000|2022-06-01 17:52:40|50.6|48.6|50.27|48.27|50.6|48.6|50.27|48.27|0
1654105970000|2022-06-01 17:52:50|50.43|48.43|50.59|48.59|50.59|48.59|50.35|48.35|0
1654105980000|2022-06-01 17:53:00|50.84|48.84|50.76|48.76|50.92|48.92|50.76|48.76|0
1654105990000|2022-06-01 17:53:10|50.67|48.67|50.35|48.35|50.67|48.67|50.35|48.35|0
1654106000000|2022-06-01 17:53:20|50.27|48.27|50.27|48.27|50.43|48.43|50.27|48.27|0
1654106010000|2022-06-01 17:53:30|50.39|48.39|50.27|48.27|50.39|48.39|50.27|48.27|0
1654106020000|2022-06-01 17:53:40|50.43|48.43|50.75|48.75|50.75|48.75|50.43|48.43|0
1654106030000|2022-06-01 17:53:50|50.83|48.83|50.59|48.59|50.83|48.83|50.59|48.59|0
1654106040000|2022-06-01 17:54:00|50.72|48.72|50.59|48.59|50.72|48.72|50.59|48.59|0
1654106050000|2022-06-01 17:54:10|50.67|48.67|50.67|48.67|50.67|48.67|50.59|48.59|0
1654106060000|2022-06-01 17:54:20|50.75|48.75|50.67|48.67|50.75|48.75|50.67|48.67|0
1654106070000|2022-06-01 17:54:30|50.83|48.83|51.2|49.2|51.24|49.24|50.83|48.83|0
1654106080000|2022-06-01 17:54:40|50.91|48.91|51.4|49.4|51.4|49.4|50.91|48.91|0
1654106090000|2022-06-01 17:54:50|51.24|49.24|51.24|49.24|51.32|49.32|51.16|49.16|0
1654106100000|2022-06-01 17:55:00|51.48|49.48|51.16|49.16|51.48|49.48|51.16|49.16|0
1654106110000|2022-06-01 17:55:10|51.24|49.24|50.75|48.75|51.24|49.24|50.71|48.71|0
1654106120000|2022-06-01 17:55:20|50.87|48.87|50.67|48.67|50.87|48.87|50.67|48.67|0
1654106130000|2022-06-01 17:55:30|50.47|48.47|50.35|48.35|50.47|48.47|50.35|48.35|0
1654106140000|2022-06-01 17:55:40|50.27|48.27|50.19|48.19|50.27|48.27|50.19|48.19|0
1654106150000|2022-06-01 17:55:50|50.07|48.07|49.95|47.95|50.07|48.07|49.87|47.87|0
1654106160000|2022-06-01 17:56:00|49.87|47.87|50.03|48.03|50.03|48.03|49.83|47.83|0
1654106170000|2022-06-01 17:56:10|49.87|47.87|49.71|47.71|50.03|48.03|49.71|47.71|0
1654106180000|2022-06-01 17:56:20|49.63|47.63|49.39|47.39|49.63|47.63|49.39|47.39|0
1654106190000|2022-06-01 17:56:30|49.15|47.15|49.47|47.47|49.47|47.47|49.15|47.15|0
1654106200000|2022-06-01 17:56:40|49.55|47.55|49.79|47.79|49.79|47.79|49.55|47.55|0
1654106210000|2022-06-01 17:56:50|49.63|47.63|49.71|47.71|49.71|47.71|49.47|47.47|0
1654106220000|2022-06-01 17:57:00|49.87|47.87|50.03|48.03|50.03|48.03|49.87|47.87|0
1654106230000|2022-06-01 17:57:10|50.35|48.35|50.35|48.35|50.35|48.35|50.31|48.31|0
1654106240000|2022-06-01 17:57:20|50.27|48.27|49.87|47.87|50.27|48.27|49.87|47.87|0
1654106250000|2022-06-01 17:57:30|49.79|47.79|49.31|47.31|49.79|47.79|49.31|47.31|0
1654106260000|2022-06-01 17:57:40|49.55|47.55|49.23|47.23|49.55|47.55|49.23|47.23|0
1654106270000|2022-06-01 17:57:50|49.31|47.31|49.07|47.07|49.31|47.31|49.07|47.07|0
1654106280000|2022-06-01 17:58:00|48.76|46.76|48.6|46.6|48.76|46.76|48.6|46.6|0
1654106290000|2022-06-01 17:58:10|48.37|46.37|48.45|46.45|48.45|46.45|48.37|46.37|0
1654106300000|2022-06-01 17:58:20|48.41|46.41|48.29|46.29|48.45|46.45|48.29|46.29|0
1654106310000|2022-06-01 17:58:30|48.37|46.37|48.52|46.52|48.52|46.52|48.37|46.37|0
1654106320000|2022-06-01 17:58:40|48.6|46.6|49.07|47.07|49.07|47.07|48.6|46.6|0
1654106330000|2022-06-01 17:58:50|48.92|46.92|48.76|46.76|48.92|46.92|48.76|46.76|0
1654106340000|2022-06-01 17:59:00|48.6|46.6|48.84|46.84|48.84|46.84|48.52|46.52|0
1654106350000|2022-06-01 17:59:10|48.91|46.91|49.39|47.39|49.39|47.39|48.91|46.91|0
1654106360000|2022-06-01 17:59:20|49.47|47.47|49.15|47.15|49.47|47.47|49.15|47.15|0
1654106370000|2022-06-01 17:59:30|49.23|47.23|49.54|47.54|49.54|47.54|49.07|47.07|0
1654106380000|2022-06-01 17:59:40|49.62|47.62|49.78|47.78|49.78|47.78|49.62|47.62|0
1654106390000|2022-06-01 17:59:50|49.86|47.86|49.86|47.86|49.94|47.94|49.86|47.86|0
1654106400000|2022-06-01 18:00:00|50.02|48.02|50.18|48.18|50.22|48.22|50.02|48.02|0
1654106410000|2022-06-01 18:00:10|50.02|48.02|49.62|47.62|50.02|48.02|49.62|47.62|0
1654106420000|2022-06-01 18:00:20|49.38|47.38|48.76|46.76|49.38|47.38|48.76|46.76|0
1654106430000|2022-06-01 18:00:30|48.68|46.68|48.52|46.52|48.68|46.68|48.52|46.52|0
1654106440000|2022-06-01 18:00:40|48.44|46.44|48.68|46.68|48.68|46.68|48.44|46.44|0
1654106450000|2022-06-01 18:00:50|48.75|46.75|49.15|47.15|49.15|47.15|48.75|46.75|0
1654106460000|2022-06-01 18:01:00|48.75|46.75|49.27|47.27|49.27|47.27|48.75|46.75|0
1654106470000|2022-06-01 18:01:10|49.15|47.15|48.87|46.87|49.15|47.15|48.83|46.83|0
1654106480000|2022-06-01 18:01:20|48.75|46.75|49.07|47.07|49.07|47.07|48.75|46.75|0
1654106490000|2022-06-01 18:01:30|49.15|47.15|48.99|46.99|49.22|47.22|48.99|46.99|0
1654106500000|2022-06-01 18:01:40|49.19|47.19|49.22|47.22|49.3|47.3|49.07|47.07|0
1654106510000|2022-06-01 18:01:50|49.3|47.3|49.3|47.3|49.46|47.46|49.3|47.3|0
1654106520000|2022-06-01 18:02:00|49.7|47.7|49.62|47.62|49.7|47.7|49.62|47.62|0
1654106530000|2022-06-01 18:02:10|49.86|47.86|49.54|47.54|49.86|47.86|49.54|47.54|0
1654106540000|2022-06-01 18:02:20|49.62|47.62|49.46|47.46|49.62|47.62|49.46|47.46|0
1654106550000|2022-06-01 18:02:30|48.99|46.99|48.91|46.91|49.07|47.07|48.91|46.91|0
1654106560000|2022-06-01 18:02:40|49.22|47.22|49.46|47.46|49.5|47.5|49.22|47.22|0
1654106570000|2022-06-01 18:02:50|48.99|46.99|48.91|46.91|48.99|46.99|48.91|46.91|0
1654106580000|2022-06-01 18:03:00|48.52|46.52|49.06|47.06|49.06|47.06|48.44|46.44|0
1654106590000|2022-06-01 18:03:10|49.14|47.14|49.3|47.3|49.3|47.3|48.99|46.99|0
1654106600000|2022-06-01 18:03:20|49.42|47.42|49.3|47.3|49.46|47.46|49.3|47.3|0
1654106610000|2022-06-01 18:03:30|49.38|47.38|49.38|47.38|49.46|47.46|49.38|47.38|0
1654106620000|2022-06-01 18:03:40|49.06|47.06|48.91|46.91|49.06|47.06|48.91|46.91|0
1654106630000|2022-06-01 18:03:50|48.98|46.98|48.51|46.51|48.98|46.98|48.51|46.51|0
1654106640000|2022-06-01 18:04:00|48.28|46.28|48.51|46.51|48.51|46.51|48.28|46.28|0
1654106650000|2022-06-01 18:04:10|48.59|46.59|49.14|47.14|49.14|47.14|48.59|46.59|0
1654106660000|2022-06-01 18:04:20|48.91|46.91|48.59|46.59|48.91|46.91|48.59|46.59|0
1654106670000|2022-06-01 18:04:30|48.67|46.67|48.51|46.51|48.75|46.75|48.51|46.51|0
1654106680000|2022-06-01 18:04:40|48.59|46.59|48.44|46.44|48.59|46.59|48.24|46.24|0
1654106690000|2022-06-01 18:04:50|48.12|46.12|48.05|46.05|48.12|46.12|47.82|45.82|0
1654106700000|2022-06-01 18:05:00|48.2|46.2|47.97|45.97|48.28|46.28|47.97|45.97|0
1654106710000|2022-06-01 18:05:10|47.81|45.81|47.81|45.81|47.89|45.89|47.74|45.74|0
1654106720000|2022-06-01 18:05:20|47.97|45.97|47.97|45.97|48.2|46.2|47.97|45.97|0
1654106730000|2022-06-01 18:05:30|48.12|46.12|48.28|46.28|48.28|46.28|48.05|46.05|0
1654106740000|2022-06-01 18:05:40|47.89|45.89|47.81|45.81|47.89|45.89|47.81|45.81|0
1654106750000|2022-06-01 18:05:50|47.66|45.66|47.35|45.35|47.81|45.81|47.35|45.35|0
1654106760000|2022-06-01 18:06:00|47.97|45.97|47.51|45.51|47.97|45.97|47.51|45.51|0
1654106770000|2022-06-01 18:06:10|47.58|45.58|47.47|45.47|47.58|45.58|47.35|45.35|0
1654106780000|2022-06-01 18:06:20|47.35|45.35|47.81|45.81|47.81|45.81|47.35|45.35|0
1654106790000|2022-06-01 18:06:30|47.97|45.97|48.82|46.82|48.82|46.82|47.97|45.97|0
1654106800000|2022-06-01 18:06:40|48.9|46.9|48.82|46.82|48.9|46.9|48.74|46.74|0
1654106810000|2022-06-01 18:06:50|48.67|46.67|48.74|46.74|48.74|46.74|48.51|46.51|0
1654106820000|2022-06-01 18:07:00|48.59|46.59|48.82|46.82|48.98|46.98|48.59|46.59|0
1654106830000|2022-06-01 18:07:10|48.9|46.9|49.14|47.14|49.14|47.14|48.67|46.67|0
1654106840000|2022-06-01 18:07:20|49.21|47.21|49.06|47.06|49.21|47.21|48.98|46.98|0
1654106850000|2022-06-01 18:07:30|49.53|47.53|49.37|47.37|49.61|47.61|49.37|47.37|0
1654106860000|2022-06-01 18:07:40|48.9|46.9|49.06|47.06|49.06|47.06|48.9|46.9|0
1654106870000|2022-06-01 18:07:50|49.29|47.29|48.9|46.9|49.29|47.29|48.9|46.9|0
1654106880000|2022-06-01 18:08:00|48.98|46.98|48.51|46.51|48.98|46.98|48.51|46.51|0
1654106890000|2022-06-01 18:08:10|48.66|46.66|48.98|46.98|48.98|46.98|48.66|46.66|0
1654106900000|2022-06-01 18:08:20|48.82|46.82|48.82|46.82|48.82|46.82|48.58|46.58|0
1654106910000|2022-06-01 18:08:30|49.05|47.05|48.86|46.86|49.05|47.05|48.86|46.86|0
1654106920000|2022-06-01 18:08:40|48.98|46.98|49.21|47.21|49.29|47.29|48.98|46.98|0
1654106930000|2022-06-01 18:08:50|49.1|47.1|48.98|46.98|49.1|47.1|48.82|46.82|0
1654106940000|2022-06-01 18:09:00|48.9|46.9|48.98|46.98|49.13|47.13|48.9|46.9|0
1654106950000|2022-06-01 18:09:10|48.78|46.78|48.78|46.78|48.78|46.78|48.66|46.66|0
1654106960000|2022-06-01 18:09:20|48.62|46.62|48.7|46.7|48.7|46.7|48.58|46.58|0
1654106970000|2022-06-01 18:09:30|48.5|46.5|48.35|46.35|48.5|46.5|48.35|46.35|0
1654106980000|2022-06-01 18:09:40|48.43|46.43|48.35|46.35|48.43|46.43|48.16|46.16|0
1654106990000|2022-06-01 18:09:50|48.19|46.19|48.31|46.31|48.31|46.31|48.12|46.12|0
1654107000000|2022-06-01 18:10:00|48.27|46.27|48.08|46.08|48.27|46.27|48.08|46.08|0
1654107010000|2022-06-01 18:10:10|48.12|46.12|47.88|45.88|48.12|46.12|47.88|45.88|0
1654107020000|2022-06-01 18:10:20|48|46|48.27|46.27|48.27|46.27|48|46|0
1654107030000|2022-06-01 18:10:30|48.35|46.35|48.08|46.08|48.35|46.35|48.08|46.08|0
1654107040000|2022-06-01 18:10:40|48.19|46.19|48.5|46.5|48.5|46.5|48.19|46.19|0
1654107050000|2022-06-01 18:10:50|48.82|46.82|48.74|46.74|48.82|46.82|48.66|46.66|0
1654107060000|2022-06-01 18:11:00|48.78|46.78|49.21|47.21|49.21|47.21|48.78|46.78|0
1654107070000|2022-06-01 18:11:10|49.37|47.37|49.29|47.29|49.37|47.37|49.29|47.29|0
1654107080000|2022-06-01 18:11:20|49.44|47.44|49.6|47.6|49.6|47.6|49.29|47.29|0
1654107090000|2022-06-01 18:11:30|49.44|47.44|49.6|47.6|49.68|47.68|49.44|47.44|0
1654107100000|2022-06-01 18:11:40|49.52|47.52|49.36|47.36|49.52|47.52|49.29|47.29|0
1654107110000|2022-06-01 18:11:50|49.29|47.29|49.13|47.13|49.29|47.29|49.13|47.13|0
1654107120000|2022-06-01 18:12:00|49.21|47.21|49.36|47.36|49.36|47.36|49.21|47.21|0
1654107130000|2022-06-01 18:12:10|49.21|47.21|49.13|47.13|49.21|47.21|49.13|47.13|0
1654107140000|2022-06-01 18:12:20|48.89|46.89|48.81|46.81|48.89|46.89|48.5|46.5|0
1654107150000|2022-06-01 18:12:30|48.66|46.66|48.58|46.58|48.81|46.81|48.58|46.58|0
1654107160000|2022-06-01 18:12:40|48.89|46.89|48.97|46.97|48.97|46.97|48.89|46.89|0
1654107170000|2022-06-01 18:12:50|48.81|46.81|48.89|46.89|49.05|47.05|48.81|46.81|0
1654107180000|2022-06-01 18:13:00|48.85|46.85|48.81|46.81|48.89|46.89|48.65|46.65|0
1654107190000|2022-06-01 18:13:10|49.05|47.05|49.2|47.2|49.2|47.2|49.05|47.05|0
1654107200000|2022-06-01 18:13:20|49.12|47.12|48.81|46.81|49.12|47.12|48.81|46.81|0
1654107210000|2022-06-01 18:13:30|48.73|46.73|48.81|46.81|48.81|46.81|48.54|46.54|0
1654107220000|2022-06-01 18:13:40|48.89|46.89|48.81|46.81|48.89|46.89|48.81|46.81|0
1654107230000|2022-06-01 18:13:50|48.65|46.65|48.5|46.5|48.65|46.65|48.5|46.5|0
1654107240000|2022-06-01 18:14:00|48.57|46.57|47.95|45.95|48.62|46.62|47.95|45.95|0
1654107250000|2022-06-01 18:14:10|48.03|46.03|48.26|46.26|48.26|46.26|48.03|46.03|0
1654107260000|2022-06-01 18:14:20|48.19|46.19|48.42|46.42|48.42|46.42|48.11|46.11|0
1654107270000|2022-06-01 18:14:30|48.34|46.34|48.34|46.34|48.5|46.5|48.34|46.34|0
1654107280000|2022-06-01 18:14:40|48.42|46.42|48.61|46.61|48.61|46.61|48.42|46.42|0
1654107290000|2022-06-01 18:14:50|48.65|46.65|48.46|46.46|48.65|46.65|48.46|46.46|0
1654107300000|2022-06-01 18:15:00|48.42|46.42|48.42|46.42|48.89|46.89|48.42|46.42|0
1654107310000|2022-06-01 18:15:10|48.49|46.49|48.03|46.03|48.49|46.49|48.03|46.03|0
1654107320000|2022-06-01 18:15:20|47.87|45.87|47.87|45.87|48.11|46.11|47.87|45.87|0
1654107330000|2022-06-01 18:15:30|47.72|45.72|47.95|45.95|47.95|45.95|47.72|45.72|0
1654107340000|2022-06-01 18:15:40|47.87|45.87|47.8|45.8|47.99|45.99|47.8|45.8|0
1654107350000|2022-06-01 18:15:50|47.6|45.6|47.8|45.8|47.8|45.8|47.56|45.56|0
1654107360000|2022-06-01 18:16:00|47.95|45.95|48.26|46.26|48.26|46.26|47.95|45.95|0
1654107370000|2022-06-01 18:16:10|48.14|46.14|48.18|46.18|48.18|46.18|48.03|46.03|0
1654107380000|2022-06-01 18:16:20|48.1|46.1|48.03|46.03|48.18|46.18|48.03|46.03|0
1654107390000|2022-06-01 18:16:30|47.87|45.87|47.64|45.64|47.87|45.87|47.64|45.64|0
1654107400000|2022-06-01 18:16:40|47.72|45.72|47.72|45.72|47.72|45.72|47.56|45.56|0
1654107410000|2022-06-01 18:16:50|47.56|45.56|48.1|46.1|48.1|46.1|47.56|45.56|0
1654107420000|2022-06-01 18:17:00|48.18|46.18|48.1|46.1|48.18|46.18|48.03|46.03|0
1654107430000|2022-06-01 18:17:10|48.3|46.3|48.49|46.49|48.49|46.49|48.26|46.26|0
1654107440000|2022-06-01 18:17:20|48.57|46.57|48.49|46.49|48.57|46.57|48.49|46.49|0
1654107450000|2022-06-01 18:17:30|48.41|46.41|48.72|46.72|48.72|46.72|48.41|46.41|0
1654107460000|2022-06-01 18:17:40|48.65|46.65|48.49|46.49|48.65|46.65|48.49|46.49|0
1654107470000|2022-06-01 18:17:50|48.57|46.57|48.57|46.57|48.57|46.57|48.57|46.57|0
1654107480000|2022-06-01 18:18:00|48.72|46.72|48.88|46.88|48.88|46.88|48.65|46.65|0
1654107490000|2022-06-01 18:18:10|48.96|46.96|49.04|47.04|49.12|47.12|48.96|46.96|0
1654107500000|2022-06-01 18:18:20|49.12|47.12|49.08|47.08|49.12|47.12|49.08|47.08|0
1654107510000|2022-06-01 18:18:30|49.19|47.19|49.35|47.35|49.35|47.35|49.19|47.19|0
1654107520000|2022-06-01 18:18:40|49.43|47.43|49.35|47.35|49.43|47.43|49.12|47.12|0
1654107530000|2022-06-01 18:18:50|49.11|47.11|49.19|47.19|49.19|47.19|48.96|46.96|0
1654107540000|2022-06-01 18:19:00|49.11|47.11|49.35|47.35|49.51|47.51|49.11|47.11|0
1654107550000|2022-06-01 18:19:10|49.43|47.43|49.67|47.67|49.75|47.75|49.43|47.43|0
1654107560000|2022-06-01 18:19:20|49.83|47.83|49.63|47.63|49.83|47.83|49.59|47.59|0
1654107570000|2022-06-01 18:19:30|49.35|47.35|49.19|47.19|49.35|47.35|49.19|47.19|0
1654107580000|2022-06-01 18:19:40|49.11|47.11|48.88|46.88|49.11|47.11|48.88|46.88|0
1654107590000|2022-06-01 18:19:50|49.03|47.03|49.03|47.03|49.03|47.03|48.96|46.96|0
1654107600000|2022-06-01 18:20:00|48.8|46.8|49.27|47.27|49.27|47.27|48.8|46.8|0
1654107610000|2022-06-01 18:20:10|48.96|46.96|49.03|47.03|49.03|47.03|48.8|46.8|0
1654107620000|2022-06-01 18:20:20|48.88|46.88|49.11|47.11|49.19|47.19|48.88|46.88|0
1654107630000|2022-06-01 18:20:30|49.19|47.19|49.11|47.11|49.43|47.43|49.11|47.11|0
1654107640000|2022-06-01 18:20:40|49.19|47.19|49.39|47.39|49.39|47.39|49.19|47.19|0
1654107650000|2022-06-01 18:20:50|49.43|47.43|49.23|47.23|49.43|47.43|49.11|47.11|0
1654107660000|2022-06-01 18:21:00|49.51|47.51|49.51|47.51|49.59|47.59|49.51|47.51|0
1654107670000|2022-06-01 18:21:10|49.27|47.27|48.87|46.87|49.27|47.27|48.87|46.87|0
1654107680000|2022-06-01 18:21:20|48.95|46.95|48.64|46.64|48.95|46.95|48.56|46.56|0
1654107690000|2022-06-01 18:21:30|48.68|46.68|48.48|46.48|48.68|46.68|48.33|46.33|0
1654107700000|2022-06-01 18:21:40|48.21|46.21|48.41|46.41|48.41|46.41|48.21|46.21|0
1654107710000|2022-06-01 18:21:50|48.4|46.4|48.4|46.4|48.48|46.48|48.4|46.4|0
1654107720000|2022-06-01 18:22:00|48.25|46.25|48.17|46.17|48.25|46.25|48.09|46.09|0
1654107730000|2022-06-01 18:22:10|48.33|46.33|48.17|46.17|48.33|46.33|48.09|46.09|0
1654107740000|2022-06-01 18:22:20|48.02|46.02|47.94|45.94|48.02|46.02|47.94|45.94|0
1654107750000|2022-06-01 18:22:30|47.71|45.71|47.63|45.63|47.71|45.71|47.63|45.63|0
1654107760000|2022-06-01 18:22:40|47.32|45.32|47.48|45.48|47.48|45.48|47.32|45.32|0
1654107770000|2022-06-01 18:22:50|47.02|45.02|46.94|44.94|47.09|45.09|46.94|44.94|0
1654107780000|2022-06-01 18:23:00|46.41|44.41|46.34|44.34|46.41|44.41|46.34|44.34|0
1654107790000|2022-06-01 18:23:10|45.44|43.44|45.51|43.51|45.51|43.51|45.44|43.44|0
1654107800000|2022-06-01 18:23:20|45.29|43.29|45.29|43.29|45.44|43.44|45.22|43.22|0
1654107810000|2022-06-01 18:23:30|45.07|43.07|45.66|43.66|45.66|43.66|45.07|43.07|0
1654107820000|2022-06-01 18:23:40|45.36|43.36|45.22|43.22|45.36|43.36|44.99|42.99|0
1654107830000|2022-06-01 18:23:50|45.11|43.11|45.59|43.59|45.59|43.59|45.11|43.11|0
1654107840000|2022-06-01 18:24:00|45.51|43.51|45.29|43.29|45.51|43.51|45.22|43.22|0
1654107850000|2022-06-01 18:24:10|45.36|43.36|45.51|43.51|45.51|43.51|45.36|43.36|0
1654107860000|2022-06-01 18:24:20|45.73|43.73|45.88|43.88|45.88|43.88|45.73|43.73|0
1654107870000|2022-06-01 18:24:30|45.66|43.66|45.73|43.73|45.73|43.73|45.51|43.51|0
1654107880000|2022-06-01 18:24:40|45.58|43.58|45.21|43.21|45.58|43.58|45.21|43.21|0
1654107890000|2022-06-01 18:24:50|45.29|43.29|45.07|43.07|45.29|43.29|45.07|43.07|0
1654107900000|2022-06-01 18:25:00|45.03|43.03|45.1|43.1|45.36|43.36|45.03|43.03|0
1654107910000|2022-06-01 18:25:10|45.36|43.36|45.14|43.14|45.36|43.36|45.14|43.14|0
1654107920000|2022-06-01 18:25:20|45.07|43.07|44.84|42.84|45.07|43.07|44.84|42.84|0
1654107930000|2022-06-01 18:25:30|44.77|42.77|44.11|42.11|44.77|42.77|44.11|42.11|0
1654107940000|2022-06-01 18:25:40|44.04|42.04|44.11|42.11|44.33|42.33|44.04|42.04|0
1654107950000|2022-06-01 18:25:50|44.22|42.22|44.04|42.04|44.22|42.22|44.04|42.04|0
1654107960000|2022-06-01 18:26:00|43.61|41.61|43.25|41.25|43.61|41.61|43.15|41.15|0
1654107970000|2022-06-01 18:26:10|43.47|41.47|43.47|41.47|43.54|41.54|43.36|41.36|0
1654107980000|2022-06-01 18:26:20|43.32|41.32|43.32|41.32|43.32|41.32|43.25|41.25|0
1654107990000|2022-06-01 18:26:30|43.22|41.22|43.25|41.25|43.32|41.32|43.18|41.18|0
1654108000000|2022-06-01 18:26:40|43.18|41.18|43.25|41.25|43.32|41.32|43.18|41.18|0
1654108010000|2022-06-01 18:26:50|43.18|41.18|43.61|41.61|43.61|41.61|43.18|41.18|0
1654108020000|2022-06-01 18:27:00|43.54|41.54|43.68|41.68|43.68|41.68|43.54|41.54|0
1654108030000|2022-06-01 18:27:10|43.54|41.54|43.61|41.61|43.75|41.75|43.54|41.54|0
1654108040000|2022-06-01 18:27:20|43.46|41.46|43.39|41.39|43.46|41.46|43.39|41.39|0
1654108050000|2022-06-01 18:27:30|43.25|41.25|43.03|41.03|43.25|41.25|43.03|41.03|0
1654108060000|2022-06-01 18:27:40|43.25|41.25|43.18|41.18|43.25|41.25|43.11|41.11|0
1654108070000|2022-06-01 18:27:50|43.29|41.29|43.36|41.36|43.36|41.36|43.18|41.18|0
1654108080000|2022-06-01 18:28:00|43.25|41.25|43.18|41.18|43.25|41.25|43.03|41.03|0
1654108090000|2022-06-01 18:28:10|43.03|41.03|43.53|41.53|43.53|41.53|43.03|41.03|0
1654108100000|2022-06-01 18:28:20|43.61|41.61|43.57|41.57|43.61|41.61|43.57|41.57|0
1654108110000|2022-06-01 18:28:30|43.68|41.68|43.75|41.75|43.82|41.82|43.68|41.68|0
1654108120000|2022-06-01 18:28:40|43.82|41.82|44.04|42.04|44.11|42.11|43.82|41.82|0
1654108130000|2022-06-01 18:28:50|44.18|42.18|44.07|42.07|44.18|42.18|44.07|42.07|0
1654108140000|2022-06-01 18:29:00|44.25|42.25|44.18|42.18|44.25|42.25|43.96|41.96|0
1654108150000|2022-06-01 18:29:10|44.04|42.04|43.96|41.96|44.04|42.04|43.96|41.96|0
1654108160000|2022-06-01 18:29:20|43.75|41.75|43.82|41.82|43.82|41.82|43.75|41.75|0
1654108170000|2022-06-01 18:29:30|43.75|41.75|43.78|41.78|43.89|41.89|43.75|41.75|0
1654108180000|2022-06-01 18:29:40|43.89|41.89|44.25|42.25|44.25|42.25|43.89|41.89|0
1654108190000|2022-06-01 18:29:50|44.11|42.11|44.25|42.25|44.4|42.4|44.11|42.11|0
1654108200000|2022-06-01 18:30:00|44.11|42.11|43.82|41.82|44.11|42.11|43.75|41.75|0
1654108210000|2022-06-01 18:30:10|44.11|42.11|43.96|41.96|44.11|42.11|43.89|41.89|0
1654108220000|2022-06-01 18:30:20|43.67|41.67|43.6|41.6|43.75|41.75|43.6|41.6|0
1654108230000|2022-06-01 18:30:30|43.75|41.75|43.89|41.89|43.89|41.89|43.75|41.75|0
1654108240000|2022-06-01 18:30:40|43.75|41.75|43.67|41.67|43.75|41.75|43.53|41.53|0
1654108250000|2022-06-01 18:30:50|43.74|41.74|43.67|41.67|43.74|41.74|43.53|41.53|0
1654108260000|2022-06-01 18:31:00|43.53|41.53|43.74|41.74|43.74|41.74|43.53|41.53|0
1654108270000|2022-06-01 18:31:10|43.6|41.6|44.11|42.11|44.11|42.11|43.6|41.6|0
1654108280000|2022-06-01 18:31:20|43.96|41.96|43.96|41.96|43.96|41.96|43.96|41.96|0
1654108290000|2022-06-01 18:31:30|44.03|42.03|43.74|41.74|44.1|42.1|43.74|41.74|0
1654108300000|2022-06-01 18:31:40|43.82|41.82|43.82|41.82|43.92|41.92|43.82|41.82|0
1654108310000|2022-06-01 18:31:50|43.67|41.67|43.96|41.96|43.96|41.96|43.67|41.67|0
1654108320000|2022-06-01 18:32:00|44.18|42.18|44.25|42.25|44.32|42.32|44.18|42.18|0
1654108330000|2022-06-01 18:32:10|44.32|42.32|44.32|42.32|44.32|42.32|44.18|42.18|0
1654108340000|2022-06-01 18:32:20|44.25|42.25|43.96|41.96|44.25|42.25|43.96|41.96|0
1654108350000|2022-06-01 18:32:30|43.81|41.81|44.1|42.1|44.1|42.1|43.74|41.74|0
1654108360000|2022-06-01 18:32:40|44.18|42.18|44.25|42.25|44.25|42.25|44.1|42.1|0
1654108370000|2022-06-01 18:32:50|44.17|42.17|44.03|42.03|44.17|42.17|44.03|42.03|0
1654108380000|2022-06-01 18:33:00|43.89|41.89|43.81|41.81|43.89|41.89|43.81|41.81|0
1654108390000|2022-06-01 18:33:10|43.74|41.74|43.96|41.96|43.96|41.96|43.74|41.74|0
1654108400000|2022-06-01 18:33:20|43.74|41.74|43.38|41.38|43.74|41.74|43.38|41.38|0
1654108410000|2022-06-01 18:33:30|43.45|41.45|43.52|41.52|43.52|41.52|43.45|41.45|0
1654108420000|2022-06-01 18:33:40|43.67|41.67|43.6|41.6|43.67|41.67|43.6|41.6|0
1654108430000|2022-06-01 18:33:50|43.63|41.63|43.67|41.67|43.67|41.67|43.63|41.63|0
1654108440000|2022-06-01 18:34:00|43.6|41.6|43.74|41.74|43.96|41.96|43.6|41.6|0
1654108450000|2022-06-01 18:34:10|43.67|41.67|43.67|41.67|43.74|41.74|43.67|41.67|0
1654108460000|2022-06-01 18:34:20|43.59|41.59|43.52|41.52|43.59|41.59|43.42|41.42|0
1654108470000|2022-06-01 18:34:30|43.7|41.7|43.67|41.67|43.7|41.7|43.67|41.67|0
1654108480000|2022-06-01 18:34:40|43.74|41.74|43.81|41.81|43.81|41.81|43.74|41.74|0
1654108490000|2022-06-01 18:34:50|43.74|41.74|43.67|41.67|43.74|41.74|43.67|41.67|0
1654108500000|2022-06-01 18:35:00|43.74|41.74|43.88|41.88|43.88|41.88|43.63|41.63|0
1654108510000|2022-06-01 18:35:10|43.67|41.67|43.95|41.95|43.95|41.95|43.67|41.67|0
1654108520000|2022-06-01 18:35:20|43.81|41.81|43.66|41.66|43.81|41.81|43.59|41.59|0
1654108530000|2022-06-01 18:35:30|43.59|41.59|43.27|41.27|43.59|41.59|43.23|41.23|0
1654108540000|2022-06-01 18:35:40|43.16|41.16|43.52|41.52|43.52|41.52|43.09|41.09|0
1654108550000|2022-06-01 18:35:50|43.66|41.66|43.74|41.74|43.88|41.88|43.59|41.59|0
1654108560000|2022-06-01 18:36:00|43.81|41.81|43.81|41.81|43.88|41.88|43.81|41.81|0
1654108570000|2022-06-01 18:36:10|43.95|41.95|43.84|41.84|43.95|41.95|43.81|41.81|0
1654108580000|2022-06-01 18:36:20|43.81|41.81|44.02|42.02|44.1|42.1|43.81|41.81|0
1654108590000|2022-06-01 18:36:30|44.17|42.17|44.17|42.17|44.21|42.21|44.17|42.17|0
1654108600000|2022-06-01 18:36:40|44.1|42.1|43.95|41.95|44.21|42.21|43.95|41.95|0
1654108610000|2022-06-01 18:36:50|43.99|41.99|43.66|41.66|43.99|41.99|43.66|41.66|0
1654108620000|2022-06-01 18:37:00|43.59|41.59|43.81|41.81|43.81|41.81|43.59|41.59|0
1654108630000|2022-06-01 18:37:10|43.84|41.84|43.88|41.88|43.88|41.88|43.81|41.81|0
1654108640000|2022-06-01 18:37:20|43.95|41.95|43.45|41.45|43.95|41.95|43.45|41.45|0
1654108650000|2022-06-01 18:37:30|43.23|41.23|43.09|41.09|43.34|41.34|43.09|41.09|0
1654108660000|2022-06-01 18:37:40|42.88|40.88|43.16|41.16|43.16|41.16|42.88|40.88|0
1654108670000|2022-06-01 18:37:50|43.23|41.23|43.52|41.52|43.52|41.52|43.23|41.23|0
1654108680000|2022-06-01 18:38:00|43.59|41.59|43.44|41.44|43.59|41.59|43.2|41.2|0
1654108690000|2022-06-01 18:38:10|43.52|41.52|43.52|41.52|43.52|41.52|43.52|41.52|0
1654108700000|2022-06-01 18:38:20|43.44|41.44|43.66|41.66|43.66|41.66|43.37|41.37|0
1654108710000|2022-06-01 18:38:30|43.73|41.73|43.62|41.62|43.73|41.73|43.59|41.59|0
1654108720000|2022-06-01 18:38:40|43.66|41.66|43.66|41.66|43.73|41.73|43.66|41.66|0
1654108730000|2022-06-01 18:38:50|43.52|41.52|43.66|41.66|43.66|41.66|43.44|41.44|0
1654108740000|2022-06-01 18:39:00|43.73|41.73|44.09|42.09|44.09|42.09|43.73|41.73|0
1654108750000|2022-06-01 18:39:10|43.91|41.91|44.16|42.16|44.16|42.16|43.91|41.91|0
1654108760000|2022-06-01 18:39:20|44.02|42.02|44.24|42.24|44.24|42.24|44.02|42.02|0
1654108770000|2022-06-01 18:39:30|44.31|42.31|44.24|42.24|44.38|42.38|44.24|42.24|0
1654108780000|2022-06-01 18:39:40|44.38|42.38|44.45|42.45|44.45|42.45|44.31|42.31|0
1654108790000|2022-06-01 18:39:50|44.49|42.49|44.89|42.89|44.89|42.89|44.49|42.49|0
1654108800000|2022-06-01 18:40:00|44.97|42.97|44.89|42.89|44.97|42.97|44.67|42.67|0
1654108810000|2022-06-01 18:40:10|44.97|42.97|44.97|42.97|45.11|43.11|44.82|42.82|0
1654108820000|2022-06-01 18:40:20|44.89|42.89|44.75|42.75|44.89|42.89|44.49|42.49|0
1654108830000|2022-06-01 18:40:30|44.82|42.82|44.74|42.74|44.82|42.82|44.74|42.74|0
1654108840000|2022-06-01 18:40:40|44.82|42.82|44.74|42.74|44.82|42.82|44.67|42.67|0
1654108850000|2022-06-01 18:40:50|44.67|42.67|44.45|42.45|44.74|42.74|44.45|42.45|0
1654108860000|2022-06-01 18:41:00|44.38|42.38|44.6|42.6|44.6|42.6|44.34|42.34|0
1654108870000|2022-06-01 18:41:10|44.74|42.74|44.67|42.67|44.74|42.74|44.67|42.67|0
1654108880000|2022-06-01 18:41:20|44.74|42.74|44.67|42.67|44.82|42.82|44.6|42.6|0
1654108890000|2022-06-01 18:41:30|44.45|42.45|44.67|42.67|44.67|42.67|44.45|42.45|0
1654108900000|2022-06-01 18:41:40|44.6|42.6|44.52|42.52|44.67|42.67|44.52|42.52|0
1654108920000|2022-06-01 18:42:00|44.45|42.45|44.16|42.16|44.45|42.45|44.16|42.16|0
1654108930000|2022-06-01 18:42:10|44.09|42.09|43.87|41.87|44.16|42.16|43.87|41.87|0
1654108940000|2022-06-01 18:42:20|43.94|41.94|43.69|41.69|44.01|42.01|43.69|41.69|0
1654108950000|2022-06-01 18:42:30|43.65|41.65|43.65|41.65|43.8|41.8|43.65|41.65|0
1654108960000|2022-06-01 18:42:40|43.51|41.51|43.22|41.22|43.51|41.51|43.22|41.22|0
1654108970000|2022-06-01 18:42:50|43.37|41.37|43.29|41.29|43.37|41.37|43.22|41.22|0
1654108980000|2022-06-01 18:43:00|43.08|41.08|43.15|41.15|43.15|41.15|43.01|41.01|0
1654108990000|2022-06-01 18:43:10|43.22|41.22|42.94|40.94|43.22|41.22|42.94|40.94|0
1654109000000|2022-06-01 18:43:20|42.87|40.87|42.94|40.94|42.94|40.94|42.8|40.8|0
1654109010000|2022-06-01 18:43:30|43.08|41.08|43.08|41.08|43.08|41.08|43.08|41.08|0
1654109020000|2022-06-01 18:43:40|42.94|40.94|42.72|40.72|42.94|40.94|42.72|40.72|0
1654109030000|2022-06-01 18:43:50|42.55|40.55|42.79|40.79|42.79|40.79|42.55|40.55|0
1654109040000|2022-06-01 18:44:00|42.55|40.55|42.72|40.72|42.72|40.72|42.55|40.55|0
1654109050000|2022-06-01 18:44:10|42.79|40.79|43.01|41.01|43.01|41.01|42.44|40.44|0
1654109060000|2022-06-01 18:44:20|43.15|41.15|43.08|41.08|43.15|41.15|43.08|41.08|0
1654109070000|2022-06-01 18:44:30|43.01|41.01|42.86|40.86|43.01|41.01|42.86|40.86|0
1654109080000|2022-06-01 18:44:40|42.72|40.72|42.83|40.83|42.86|40.86|42.72|40.72|0
1654109090000|2022-06-01 18:44:50|42.72|40.72|42.72|40.72|42.79|40.79|42.72|40.72|0
1654109100000|2022-06-01 18:45:00|42.51|40.51|42.65|40.65|42.65|40.65|42.51|40.51|0
1654109110000|2022-06-01 18:45:10|42.58|40.58|42.79|40.79|42.79|40.79|42.58|40.58|0
1654109120000|2022-06-01 18:45:20|42.86|40.86|42.86|40.86|42.86|40.86|42.72|40.72|0
1654109130000|2022-06-01 18:45:30|42.93|40.93|43.15|41.15|43.15|41.15|42.93|40.93|0
1654109140000|2022-06-01 18:45:40|42.86|40.86|43.36|41.36|43.36|41.36|42.86|40.86|0
1654109150000|2022-06-01 18:45:50|43.5|41.5|43.65|41.65|43.79|41.79|43.5|41.5|0
1654109160000|2022-06-01 18:46:00|43.57|41.57|43.72|41.72|43.72|41.72|43.57|41.57|0
1654109170000|2022-06-01 18:46:10|43.57|41.57|43.65|41.65|43.65|41.65|43.57|41.57|0
1654109180000|2022-06-01 18:46:20|43.72|41.72|44.08|42.08|44.08|42.08|43.72|41.72|0
1654109190000|2022-06-01 18:46:30|43.93|41.93|44.3|42.3|44.3|42.3|43.93|41.93|0
1654109200000|2022-06-01 18:46:40|44.01|42.01|44.01|42.01|44.08|42.08|44.01|42.01|0
1654109210000|2022-06-01 18:46:50|43.86|41.86|43.93|41.93|44.01|42.01|43.86|41.86|0
1654109220000|2022-06-01 18:47:00|43.86|41.86|43.72|41.72|43.86|41.86|43.72|41.72|0
1654109230000|2022-06-01 18:47:10|43.57|41.57|43.54|41.54|43.57|41.57|43.5|41.5|0
1654109240000|2022-06-01 18:47:20|43.21|41.21|43.43|41.43|43.43|41.43|43.21|41.21|0
1654109250000|2022-06-01 18:47:30|43.57|41.57|43.43|41.43|43.57|41.57|43.39|41.39|0
1654109260000|2022-06-01 18:47:40|43.5|41.5|43.43|41.43|43.57|41.57|43.43|41.43|0
1654109270000|2022-06-01 18:47:50|43.5|41.5|43.93|41.93|44|42|43.5|41.5|0
1654109280000|2022-06-01 18:48:00|43.64|41.64|44|42|44|42|43.64|41.64|0
1654109290000|2022-06-01 18:48:10|44.08|42.08|44.22|42.22|44.22|42.22|44.08|42.08|0
1654109300000|2022-06-01 18:48:20|44.29|42.29|44.44|42.44|44.58|42.58|44.29|42.29|0
1654109310000|2022-06-01 18:48:30|44.58|42.58|44.51|42.51|44.66|42.66|44.51|42.51|0
1654109320000|2022-06-01 18:48:40|44.58|42.58|44.44|42.44|44.58|42.58|44.44|42.44|0
1654109330000|2022-06-01 18:48:50|44.29|42.29|44.22|42.22|44.29|42.29|44.22|42.22|0
1654109340000|2022-06-01 18:49:00|44.15|42.15|44.15|42.15|44.15|42.15|43.93|41.93|0
1654109350000|2022-06-01 18:49:10|44|42|43.57|41.57|44|42|43.57|41.57|0
1654109360000|2022-06-01 18:49:20|43.43|41.43|43.32|41.32|43.43|41.43|43.32|41.32|0
1654109370000|2022-06-01 18:49:30|43.35|41.35|43.71|41.71|43.71|41.71|43.35|41.35|0
1654109380000|2022-06-01 18:49:40|43.78|41.78|43.93|41.93|43.93|41.93|43.71|41.71|0
1654109390000|2022-06-01 18:49:50|44|42|43.86|41.86|44|42|43.71|41.71|0
1654109400000|2022-06-01 18:50:00|43.78|41.78|44.36|42.36|44.36|42.36|43.78|41.78|0
1654109410000|2022-06-01 18:50:10|44.14|42.14|44.58|42.58|44.58|42.58|44.14|42.14|0
1654109420000|2022-06-01 18:50:20|44.44|42.44|44.22|42.22|44.44|42.44|44.22|42.22|0
1654109430000|2022-06-01 18:50:30|44.07|42.07|44.43|42.43|44.43|42.43|44.07|42.07|0
1654109440000|2022-06-01 18:50:40|44.29|42.29|44.65|42.65|44.65|42.65|44.29|42.29|0
1654109450000|2022-06-01 18:50:50|44.51|42.51|44.51|42.51|44.65|42.65|44.51|42.51|0
1654109460000|2022-06-01 18:51:00|44.58|42.58|44.95|42.95|44.95|42.95|44.58|42.58|0
1654109470000|2022-06-01 18:51:10|45.02|43.02|45.32|43.32|45.46|43.46|45.02|43.02|0
1654109480000|2022-06-01 18:51:20|44.8|42.8|45.46|43.46|45.46|43.46|44.8|42.8|0
1654109490000|2022-06-01 18:51:30|45.09|43.09|44.73|42.73|45.09|43.09|44.73|42.73|0
1654109500000|2022-06-01 18:51:40|44.58|42.58|44.8|42.8|44.95|42.95|44.58|42.58|0
1654109510000|2022-06-01 18:51:50|44.73|42.73|44.87|42.87|44.98|42.98|44.73|42.73|0
1654109520000|2022-06-01 18:52:00|44.95|42.95|45.02|43.02|45.31|43.31|44.95|42.95|0
1654109530000|2022-06-01 18:52:10|45.35|43.35|45.28|43.28|45.35|43.35|45.09|43.09|0
1654109540000|2022-06-01 18:52:20|45.2|43.2|44.62|42.62|45.2|43.2|44.62|42.62|0
1654109550000|2022-06-01 18:52:30|44.8|42.8|44.8|42.8|44.8|42.8|44.72|42.72|0
1654109560000|2022-06-01 18:52:40|44.72|42.72|44.8|42.8|44.87|42.87|44.72|42.72|0
1654109570000|2022-06-01 18:52:50|44.58|42.58|44.29|42.29|44.58|42.58|44.14|42.14|0
1654109580000|2022-06-01 18:53:00|44.36|42.36|44.36|42.36|44.36|42.36|44.36|42.36|0
1654109590000|2022-06-01 18:53:10|43.85|41.85|43.99|41.99|43.99|41.99|43.78|41.78|0
1654109600000|2022-06-01 18:53:20|44.1|42.1|44.28|42.28|44.28|42.28|44.1|42.1|0
1654109610000|2022-06-01 18:53:30|44.21|42.21|44.72|42.72|44.72|42.72|44.21|42.21|0
1654109620000|2022-06-01 18:53:40|44.65|42.65|45.09|43.09|45.09|43.09|44.65|42.65|0
1654109630000|2022-06-01 18:53:50|44.94|42.94|44.72|42.72|45.02|43.02|44.72|42.72|0
1654109640000|2022-06-01 18:54:00|44.79|42.79|44.57|42.57|44.79|42.79|44.57|42.57|0
1654109650000|2022-06-01 18:54:10|44.69|42.69|45.16|43.16|45.16|43.16|44.69|42.69|0
1654109660000|2022-06-01 18:54:20|45.01|43.01|45.46|43.46|45.46|43.46|45.01|43.01|0
1654109670000|2022-06-01 18:54:30|45.38|43.38|45.61|43.61|45.61|43.61|45.31|43.31|0
1654109680000|2022-06-01 18:54:40|45.53|43.53|45.61|43.61|45.61|43.61|45.53|43.53|0
1654109690000|2022-06-01 18:54:50|45.68|43.68|45.61|43.61|45.76|43.76|45.61|43.61|0
1654109700000|2022-06-01 18:55:00|45.46|43.46|45.31|43.31|45.46|43.46|45.31|43.31|0
1654109710000|2022-06-01 18:55:10|45.16|43.16|45.13|43.13|45.16|43.16|45.09|43.09|0
1654109720000|2022-06-01 18:55:20|44.94|42.94|44.87|42.87|45.09|43.09|44.87|42.87|0
1654109730000|2022-06-01 18:55:30|44.79|42.79|44.72|42.72|44.79|42.79|44.57|42.57|0
1654109740000|2022-06-01 18:55:40|44.76|42.76|45.09|43.09|45.09|43.09|44.76|42.76|0
1654109750000|2022-06-01 18:55:50|44.94|42.94|45.16|43.16|45.16|43.16|44.94|42.94|0
1654109760000|2022-06-01 18:56:00|44.94|42.94|45.46|43.46|45.46|43.46|44.94|42.94|0
1654109770000|2022-06-01 18:56:10|45.42|43.42|45.45|43.45|45.45|43.45|45.23|43.23|0
1654109780000|2022-06-01 18:56:20|45.31|43.31|45.38|43.38|45.38|43.38|45.23|43.23|0
1654109790000|2022-06-01 18:56:30|45.45|43.45|45.45|43.45|45.45|43.45|45.45|43.45|0
1654109800000|2022-06-01 18:56:40|45.38|43.38|45.31|43.31|45.38|43.38|45.31|43.31|0
1654109810000|2022-06-01 18:56:50|45.45|43.45|45.6|43.6|45.75|43.75|45.45|43.45|0
1654109820000|2022-06-01 18:57:00|45.75|43.75|46.05|44.05|46.05|44.05|45.75|43.75|0
1654109830000|2022-06-01 18:57:10|45.98|43.98|45.98|43.98|46.09|44.09|45.98|43.98|0
1654109840000|2022-06-01 18:57:20|45.97|43.97|46.05|44.05|46.05|44.05|45.97|43.97|0
1654109850000|2022-06-01 18:57:30|46.12|44.12|46.05|44.05|46.27|44.27|46.05|44.05|0
1654109860000|2022-06-01 18:57:40|46.27|44.27|46.5|44.5|46.5|44.5|46.12|44.12|0
1654109870000|2022-06-01 18:57:50|46.2|44.2|46.58|44.58|46.58|44.58|46.2|44.2|0
1654109880000|2022-06-01 18:58:00|46.42|44.42|46.42|44.42|46.42|44.42|46.35|44.35|0
1654109890000|2022-06-01 18:58:10|46.5|44.5|46.12|44.12|46.5|44.5|46.12|44.12|0
1654109900000|2022-06-01 18:58:20|46.01|44.01|45.97|43.97|46.01|44.01|45.97|43.97|0
1654109910000|2022-06-01 18:58:30|46.2|44.2|46.12|44.12|46.2|44.2|46.12|44.12|0
1654109920000|2022-06-01 18:58:40|46.2|44.2|45.9|43.9|46.2|44.2|45.82|43.82|0
1654109930000|2022-06-01 18:58:50|45.82|43.82|45.97|43.97|46.12|44.12|45.82|43.82|0
1654109940000|2022-06-01 18:59:00|45.9|43.9|46.16|44.16|46.16|44.16|45.9|43.9|0
1654109950000|2022-06-01 18:59:10|46.05|44.05|46.16|44.16|46.16|44.16|45.97|43.97|0
1654109960000|2022-06-01 18:59:20|45.94|43.94|46.2|44.2|46.2|44.2|45.94|43.94|0
1654109970000|2022-06-01 18:59:30|45.97|43.97|45.82|43.82|45.97|43.97|45.82|43.82|0
1654109980000|2022-06-01 18:59:40|45.67|43.67|45.67|43.67|45.67|43.67|45.6|43.6|0
1654109990000|2022-06-01 18:59:50|45.82|43.82|45.71|43.71|45.82|43.82|45.64|43.64|0
1654110000000|2022-06-01 19:00:00|45.6|43.6|45.45|43.45|45.64|43.64|45.45|43.45|0
1654110010000|2022-06-01 19:00:10|45.67|43.67|45.97|43.97|45.97|43.97|45.52|43.52|0
1654110020000|2022-06-01 19:00:20|45.82|43.82|46.19|44.19|46.19|44.19|45.82|43.82|0
1654110030000|2022-06-01 19:00:30|46.04|44.04|46.34|44.34|46.34|44.34|46.04|44.04|0
1654110040000|2022-06-01 19:00:40|46.19|44.19|46.12|44.12|46.42|44.42|46.12|44.12|0
1654110050000|2022-06-01 19:00:50|46.19|44.19|45.97|43.97|46.19|44.19|45.97|43.97|0
1654110060000|2022-06-01 19:01:00|45.89|43.89|45.6|43.6|45.89|43.89|45.6|43.6|0
1654110070000|2022-06-01 19:01:10|45.67|43.67|45.3|43.3|45.67|43.67|45.22|43.22|0
1654110080000|2022-06-01 19:01:20|45.37|43.37|45.3|43.3|45.52|43.52|45.3|43.3|0
1654110090000|2022-06-01 19:01:30|45.22|43.22|45.22|43.22|45.22|43.22|45.22|43.22|0
1654110100000|2022-06-01 19:01:40|44.93|42.93|44.93|42.93|45|43|44.93|42.93|0
1654110110000|2022-06-01 19:01:50|45.3|43.3|45.08|43.08|45.3|43.3|45.04|43.04|0
1654110120000|2022-06-01 19:02:00|44.93|42.93|44.82|42.82|44.93|42.93|44.82|42.82|0
1654110130000|2022-06-01 19:02:10|44.78|42.78|45|43|45|43|44.78|42.78|0
1654110140000|2022-06-01 19:02:20|45.15|43.15|45|43|45.15|43.15|45|43|0
1654110150000|2022-06-01 19:02:30|45.07|43.07|45.48|43.48|45.48|43.48|45.07|43.07|0
1654110160000|2022-06-01 19:02:40|45.37|43.37|45.67|43.67|45.67|43.67|45.37|43.37|0
1654110170000|2022-06-01 19:02:50|45.74|43.74|45.97|43.97|45.97|43.97|45.74|43.74|0
1654110180000|2022-06-01 19:03:00|45.96|43.96|46.04|44.04|46.04|44.04|45.82|43.82|0
1654110190000|2022-06-01 19:03:10|46.11|44.11|46.34|44.34|46.42|44.42|46.11|44.11|0
1654110200000|2022-06-01 19:03:20|46.72|44.72|46.87|44.87|46.87|44.87|46.72|44.72|0
1654110210000|2022-06-01 19:03:30|46.72|44.72|46.87|44.87|46.87|44.87|46.72|44.72|0
1654110220000|2022-06-01 19:03:40|47.25|45.25|47.33|45.33|47.33|45.33|47.17|45.17|0
1654110230000|2022-06-01 19:03:50|47.4|45.4|47.17|45.17|47.4|45.4|47.17|45.17|0
1654110240000|2022-06-01 19:04:00|47.1|45.1|46.94|44.94|47.1|45.1|46.94|44.94|0
1654110250000|2022-06-01 19:04:10|46.79|44.79|46.56|44.56|46.79|44.79|46.56|44.56|0
1654110260000|2022-06-01 19:04:20|46.64|44.64|46.49|44.49|46.64|44.64|46.41|44.41|0
1654110270000|2022-06-01 19:04:30|46.41|44.41|46.34|44.34|46.49|44.49|46.34|44.34|0
1654110280000|2022-06-01 19:04:40|46.19|44.19|46.34|44.34|46.34|44.34|46.19|44.19|0
1654110290000|2022-06-01 19:04:50|46.49|44.49|46.34|44.34|46.49|44.49|46.34|44.34|0
1654110300000|2022-06-01 19:05:00|46.56|44.56|46.26|44.26|46.56|44.56|46.26|44.26|0
1654110310000|2022-06-01 19:05:10|46.11|44.11|45.81|43.81|46.11|44.11|45.81|43.81|0
1654110320000|2022-06-01 19:05:20|45.66|43.66|46.04|44.04|46.04|44.04|45.66|43.66|0
1654110330000|2022-06-01 19:05:30|46.22|44.22|46.19|44.19|46.22|44.22|46.04|44.04|0
1654110340000|2022-06-01 19:05:40|46.11|44.11|45.96|43.96|46.11|44.11|45.85|43.85|0
1654110350000|2022-06-01 19:05:50|45.81|43.81|45.88|43.88|45.88|43.88|45.81|43.81|0
1654110360000|2022-06-01 19:06:00|45.85|43.85|45.74|43.74|45.85|43.85|45.74|43.74|0
1654110370000|2022-06-01 19:06:10|45.14|43.14|45.07|43.07|45.36|43.36|45.07|43.07|0
1654110380000|2022-06-01 19:06:20|45.22|43.22|44.99|42.99|45.29|43.29|44.99|42.99|0
1654110390000|2022-06-01 19:06:30|45.07|43.07|45.14|43.14|45.14|43.14|45.07|43.07|0
1654110400000|2022-06-01 19:06:40|45.07|43.07|44.92|42.92|45.07|43.07|44.92|42.92|0
1654110410000|2022-06-01 19:06:50|44.77|42.77|44.77|42.77|44.77|42.77|44.7|42.7|0
1654110420000|2022-06-01 19:07:00|44.99|42.99|44.63|42.63|44.99|42.99|44.63|42.63|0
1654110430000|2022-06-01 19:07:10|44.66|42.66|44.99|42.99|44.99|42.99|44.66|42.66|0
1654110440000|2022-06-01 19:07:20|45.03|43.03|45.18|43.18|45.29|43.29|45.03|43.03|0
1654110450000|2022-06-01 19:07:30|44.92|42.92|44.92|42.92|44.99|42.99|44.92|42.92|0
1654110460000|2022-06-01 19:07:40|45.14|43.14|45.06|43.06|45.14|43.14|45.06|43.06|0
1654110470000|2022-06-01 19:07:50|45.21|43.21|45.14|43.14|45.21|43.21|45.06|43.06|0
1654110480000|2022-06-01 19:08:00|44.84|42.84|44.62|42.62|44.84|42.84|44.62|42.62|0
1654110490000|2022-06-01 19:08:10|44.4|42.4|44.19|42.19|44.4|42.4|44.19|42.19|0
1654110500000|2022-06-01 19:08:20|44.26|42.26|44.33|42.33|44.33|42.33|44.26|42.26|0
1654110510000|2022-06-01 19:08:30|44.26|42.26|44.48|42.48|44.48|42.48|44.26|42.26|0
1654110520000|2022-06-01 19:08:40|44.55|42.55|44.92|42.92|44.92|42.92|44.55|42.55|0
1654110530000|2022-06-01 19:08:50|44.59|42.59|44.77|42.77|44.77|42.77|44.51|42.51|0
1654110540000|2022-06-01 19:09:00|44.84|42.84|44.4|42.4|44.84|42.84|44.4|42.4|0
1654110550000|2022-06-01 19:09:10|44.48|42.48|44.48|42.48|44.55|42.55|44.48|42.48|0
1654110560000|2022-06-01 19:09:20|44.33|42.33|44.4|42.4|44.4|42.4|44.33|42.33|0
1654110570000|2022-06-01 19:09:30|44.33|42.33|44.47|42.47|44.47|42.47|44.33|42.33|0
1654110580000|2022-06-01 19:09:40|44.62|42.62|44.77|42.77|44.77|42.77|44.62|42.62|0
1654110590000|2022-06-01 19:09:50|44.84|42.84|44.91|42.91|44.91|42.91|44.77|42.77|0
1654110600000|2022-06-01 19:10:00|45.28|43.28|45.36|43.36|45.36|43.36|45.28|43.28|0
1654110610000|2022-06-01 19:10:10|45.21|43.21|45.13|43.13|45.36|43.36|45.13|43.13|0
1654110620000|2022-06-01 19:10:20|44.91|42.91|44.62|42.62|44.91|42.91|44.62|42.62|0
1654110630000|2022-06-01 19:10:30|44.77|42.77|44.69|42.69|44.77|42.77|44.55|42.55|0
1654110640000|2022-06-01 19:10:40|44.62|42.62|44.62|42.62|44.91|42.91|44.62|42.62|0
1654110650000|2022-06-01 19:10:50|44.55|42.55|44.44|42.44|44.55|42.55|44.44|42.44|0
1654110660000|2022-06-01 19:11:00|44.4|42.4|44.73|42.73|44.73|42.73|44.4|42.4|0
1654110670000|2022-06-01 19:11:10|44.69|42.69|44.76|42.76|44.76|42.76|44.4|42.4|0
1654110680000|2022-06-01 19:11:20|44.33|42.33|44.33|42.33|44.33|42.33|44.33|42.33|0
1654110690000|2022-06-01 19:11:30|44.36|42.36|44.47|42.47|44.54|42.54|44.36|42.36|0
1654110700000|2022-06-01 19:11:40|44.62|42.62|44.62|42.62|44.62|42.62|44.58|42.58|0
1654110710000|2022-06-01 19:11:50|44.54|42.54|44.62|42.62|44.62|42.62|44.33|42.33|0
1654110720000|2022-06-01 19:12:00|44.69|42.69|44.54|42.54|44.69|42.69|44.54|42.54|0
1654110730000|2022-06-01 19:12:10|44.47|42.47|44.62|42.62|44.62|42.62|44.47|42.47|0
1654110740000|2022-06-01 19:12:20|44.58|42.58|44.69|42.69|44.76|42.76|44.58|42.58|0
1654110750000|2022-06-01 19:12:30|44.54|42.54|44.47|42.47|44.58|42.58|44.47|42.47|0
1654110760000|2022-06-01 19:12:40|44.43|42.43|44.32|42.32|44.47|42.47|44.32|42.32|0
1654110770000|2022-06-01 19:12:50|44.47|42.47|44.32|42.32|44.47|42.47|44.32|42.32|0
1654110780000|2022-06-01 19:13:00|44.4|42.4|44.25|42.25|44.4|42.4|44.25|42.25|0
1654110790000|2022-06-01 19:13:10|44.32|42.32|44.18|42.18|44.4|42.4|44.18|42.18|0
1654110800000|2022-06-01 19:13:20|44.1|42.1|44.18|42.18|44.25|42.25|44.1|42.1|0
1654110810000|2022-06-01 19:13:30|44.1|42.1|44.1|42.1|44.18|42.18|44.1|42.1|0
1654110820000|2022-06-01 19:13:40|43.92|41.92|43.89|41.89|43.92|41.92|43.89|41.89|0
1654110830000|2022-06-01 19:13:50|43.74|41.74|43.31|41.31|43.74|41.74|43.31|41.31|0
1654110840000|2022-06-01 19:14:00|43.38|41.38|43.24|41.24|43.53|41.53|43.24|41.24|0
1654110850000|2022-06-01 19:14:10|43.17|41.17|43.24|41.24|43.38|41.38|43.17|41.17|0
1654110860000|2022-06-01 19:14:20|43.28|41.28|42.88|40.88|43.28|41.28|42.88|40.88|0
1654110870000|2022-06-01 19:14:30|42.74|40.74|42.74|40.74|42.81|40.81|42.67|40.67|0
1654110880000|2022-06-01 19:14:40|42.81|40.81|42.81|40.81|42.81|40.81|42.81|40.81|0
1654110890000|2022-06-01 19:14:50|42.88|40.88|43.06|41.06|43.06|41.06|42.88|40.88|0
1654110900000|2022-06-01 19:15:00|43.1|41.1|43.24|41.24|43.24|41.24|43.1|41.1|0
1654110910000|2022-06-01 19:15:10|43.6|41.6|43.6|41.6|43.6|41.6|43.52|41.52|0
1654110920000|2022-06-01 19:15:20|43.88|41.88|43.81|41.81|43.88|41.88|43.81|41.81|0
1654110930000|2022-06-01 19:15:30|43.6|41.6|44.03|42.03|44.03|42.03|43.6|41.6|0
1654110940000|2022-06-01 19:15:40|43.96|41.96|43.6|41.6|43.96|41.96|43.6|41.6|0
1654110950000|2022-06-01 19:15:50|43.38|41.38|43.31|41.31|43.52|41.52|43.31|41.31|0
1654110960000|2022-06-01 19:16:00|43.02|41.02|43.02|41.02|43.02|41.02|42.95|40.95|0
1654110970000|2022-06-01 19:16:10|43.09|41.09|42.46|40.46|43.16|41.16|42.46|40.46|0
1654110980000|2022-06-01 19:16:20|42.53|40.53|42.46|40.46|42.53|40.53|42.46|40.46|0
1654110990000|2022-06-01 19:16:30|42.39|40.39|42.39|40.39|42.39|40.39|42.39|40.39|0
1654111000000|2022-06-01 19:16:40|42.46|40.46|42.39|40.39|42.46|40.46|42.39|40.39|0
1654111010000|2022-06-01 19:16:50|42.46|40.46|42.53|40.53|42.6|40.6|42.46|40.46|0
1654111020000|2022-06-01 19:17:00|42.6|40.6|42.24|40.24|42.6|40.6|42.24|40.24|0
1654111030000|2022-06-01 19:17:10|42.31|40.31|42.24|40.24|42.38|40.38|42.24|40.24|0
1654111040000|2022-06-01 19:17:20|41.69|39.69|42.24|40.24|42.24|40.24|41.69|39.69|0
1654111050000|2022-06-01 19:17:30|42.31|40.31|42.38|40.38|42.52|40.52|42.31|40.31|0
1654111060000|2022-06-01 19:17:40|42.45|40.45|42.42|40.42|42.45|40.45|42.42|40.42|0
1654111070000|2022-06-01 19:17:50|42.38|40.38|42.45|40.45|42.45|40.45|42.31|40.31|0
1654111080000|2022-06-01 19:18:00|42.81|40.81|43.16|41.16|43.23|41.23|42.81|40.81|0
1654111090000|2022-06-01 19:18:10|43.13|41.13|43.23|41.23|43.23|41.23|42.98|40.98|0
1654111100000|2022-06-01 19:18:20|43.45|41.45|43.81|41.81|43.88|41.88|43.45|41.45|0
1654111110000|2022-06-01 19:18:30|43.88|41.88|43.95|41.95|44.02|42.02|43.88|41.88|0
1654111120000|2022-06-01 19:18:40|43.88|41.88|43.99|41.99|43.99|41.99|43.77|41.77|0
1654111130000|2022-06-01 19:18:50|43.88|41.88|43.59|41.59|43.88|41.88|43.59|41.59|0
1654111140000|2022-06-01 19:19:00|43.73|41.73|43.52|41.52|43.73|41.73|43.52|41.52|0
1654111150000|2022-06-01 19:19:10|43.66|41.66|43.66|41.66|43.66|41.66|43.66|41.66|0
1654111160000|2022-06-01 19:19:20|43.52|41.52|43.45|41.45|43.59|41.59|43.45|41.45|0
1654111170000|2022-06-01 19:19:30|43.66|41.66|43.3|41.3|43.66|41.66|43.3|41.3|0
1654111180000|2022-06-01 19:19:40|43.44|41.44|43.27|41.27|43.44|41.44|43.27|41.27|0
1654111190000|2022-06-01 19:19:50|43.3|41.3|43.09|41.09|43.3|41.3|43.05|41.05|0
1654111200000|2022-06-01 19:20:00|43.12|41.12|43.12|41.12|43.12|41.12|43.12|41.12|0
1654111210000|2022-06-01 19:20:10|43.02|41.02|42.94|40.94|43.16|41.16|42.94|40.94|0
1654111220000|2022-06-01 19:20:20|42.87|40.87|43.16|41.16|43.16|41.16|42.87|40.87|0
1654111230000|2022-06-01 19:20:30|42.98|40.98|43.09|41.09|43.16|41.16|42.87|40.87|0
1654111240000|2022-06-01 19:20:40|43.01|41.01|43.01|41.01|43.05|41.05|43.01|41.01|0
1654111250000|2022-06-01 19:20:50|42.98|40.98|42.73|40.73|42.98|40.98|42.73|40.73|0
1654111260000|2022-06-01 19:21:00|42.8|40.8|42.91|40.91|42.91|40.91|42.73|40.73|0
1654111270000|2022-06-01 19:21:10|42.73|40.73|42.59|40.59|42.73|40.73|42.52|40.52|0
1654111280000|2022-06-01 19:21:20|42.66|40.66|42.73|40.73|42.73|40.73|42.66|40.66|0
1654111290000|2022-06-01 19:21:30|42.8|40.8|43.16|41.16|43.16|41.16|42.8|40.8|0
1654111300000|2022-06-01 19:21:40|43.08|41.08|43.05|41.05|43.08|41.08|42.94|40.94|0
1654111310000|2022-06-01 19:21:50|43.08|41.08|43.19|41.19|43.19|41.19|43.08|41.08|0
1654111320000|2022-06-01 19:22:00|42.73|40.73|42.52|40.52|42.73|40.73|42.52|40.52|0
1654111330000|2022-06-01 19:22:10|42.87|40.87|43.08|41.08|43.08|41.08|42.87|40.87|0
1654111340000|2022-06-01 19:22:20|43.05|41.05|42.73|40.73|43.05|41.05|42.73|40.73|0
1654111350000|2022-06-01 19:22:30|42.8|40.8|42.73|40.73|42.94|40.94|42.73|40.73|0
1654111360000|2022-06-01 19:22:40|42.8|40.8|42.73|40.73|42.8|40.8|42.73|40.73|0
1654111370000|2022-06-01 19:22:50|42.76|40.76|42.73|40.73|42.76|40.76|42.73|40.73|0
1654111380000|2022-06-01 19:23:00|42.52|40.52|42.16|40.16|42.52|40.52|42.09|40.09|0
1654111390000|2022-06-01 19:23:10|42.44|40.44|42.73|40.73|42.87|40.87|42.44|40.44|0
1654111400000|2022-06-01 19:23:20|42.69|40.69|42.66|40.66|42.69|40.69|42.51|40.51|0
1654111410000|2022-06-01 19:23:30|42.58|40.58|42.73|40.73|42.73|40.73|42.51|40.51|0
1654111420000|2022-06-01 19:23:40|42.9|40.9|43.01|41.01|43.08|41.08|42.9|40.9|0
1654111430000|2022-06-01 19:23:50|42.8|40.8|43.05|41.05|43.05|41.05|42.8|40.8|0
1654111440000|2022-06-01 19:24:00|43.22|41.22|43.51|41.51|43.58|41.58|43.22|41.22|0
1654111450000|2022-06-01 19:24:10|43.58|41.58|43.4|41.4|43.58|41.58|43.4|41.4|0
1654111460000|2022-06-01 19:24:20|43.37|41.37|43.51|41.51|43.51|41.51|43.37|41.37|0
1654111470000|2022-06-01 19:24:30|43.58|41.58|43.36|41.36|43.58|41.58|43.36|41.36|0
1654111480000|2022-06-01 19:24:40|43.22|41.22|43.08|41.08|43.22|41.22|43.01|41.01|0
1654111490000|2022-06-01 19:24:50|43.12|41.12|43.01|41.01|43.15|41.15|43.01|41.01|0
1654111500000|2022-06-01 19:25:00|43.19|41.19|43.15|41.15|43.22|41.22|43.08|41.08|0
1654111510000|2022-06-01 19:25:10|43.33|41.33|43.51|41.51|43.65|41.65|43.33|41.33|0
1654111520000|2022-06-01 19:25:20|43.94|41.94|44.16|42.16|44.16|42.16|43.94|41.94|0
1654111530000|2022-06-01 19:25:30|44.01|42.01|44.41|42.41|44.41|42.41|44.01|42.01|0
1654111540000|2022-06-01 19:25:40|44.59|42.59|44.3|42.3|44.59|42.59|44.3|42.3|0
1654111550000|2022-06-01 19:25:50|44.08|42.08|44.08|42.08|44.23|42.23|44.08|42.08|0
1654111560000|2022-06-01 19:26:00|43.87|41.87|43.94|41.94|44.01|42.01|43.83|41.83|0
1654111570000|2022-06-01 19:26:10|43.79|41.79|43.87|41.87|43.87|41.87|43.69|41.69|0
1654111580000|2022-06-01 19:26:20|43.72|41.72|43.79|41.79|43.79|41.79|43.65|41.65|0
1654111590000|2022-06-01 19:26:30|43.65|41.65|43.36|41.36|43.65|41.65|43.36|41.36|0
1654111600000|2022-06-01 19:26:40|43.5|41.5|43.5|41.5|43.58|41.58|43.5|41.5|0
1654111610000|2022-06-01 19:26:50|43.43|41.43|43.65|41.65|43.65|41.65|43.43|41.43|0
1654111620000|2022-06-01 19:27:00|43.5|41.5|43.5|41.5|43.65|41.65|43.5|41.5|0
1654111630000|2022-06-01 19:27:10|43.43|41.43|43.65|41.65|43.65|41.65|43.43|41.43|0
1654111640000|2022-06-01 19:27:20|43.58|41.58|43.65|41.65|43.72|41.72|43.58|41.58|0
1654111650000|2022-06-01 19:27:30|43.68|41.68|43.72|41.72|43.72|41.72|43.65|41.65|0
1654111660000|2022-06-01 19:27:40|43.76|41.76|43.65|41.65|43.79|41.79|43.65|41.65|0
1654111670000|2022-06-01 19:27:50|43.57|41.57|43.57|41.57|43.65|41.65|43.57|41.57|0
1654111680000|2022-06-01 19:28:00|43.65|41.65|44.15|42.15|44.15|42.15|43.65|41.65|0
1654111690000|2022-06-01 19:28:10|44.01|42.01|43.93|41.93|44.22|42.22|43.93|41.93|0
1654111700000|2022-06-01 19:28:20|43.79|41.79|43.72|41.72|43.93|41.93|43.72|41.72|0
1654111710000|2022-06-01 19:28:30|43.79|41.79|43.79|41.79|43.83|41.83|43.79|41.79|0
1654111720000|2022-06-01 19:28:40|44.01|42.01|43.86|41.86|44.01|42.01|43.86|41.86|0
1654111730000|2022-06-01 19:28:50|43.72|41.72|43.68|41.68|43.83|41.83|43.68|41.68|0
1654111740000|2022-06-01 19:29:00|43.43|41.43|43.93|41.93|43.93|41.93|43.43|41.43|0
1654111750000|2022-06-01 19:29:10|43.72|41.72|43.57|41.57|43.72|41.72|43.5|41.5|0
1654111760000|2022-06-01 19:29:20|43.5|41.5|43.43|41.43|43.5|41.5|43.43|41.43|0
1654111770000|2022-06-01 19:29:30|43.14|41.14|43.21|41.21|43.21|41.21|43.14|41.14|0
1654111780000|2022-06-01 19:29:40|43.14|41.14|43.07|41.07|43.14|41.14|43.07|41.07|0
1654111790000|2022-06-01 19:29:50|43|41|43.57|41.57|43.57|41.57|43|41|0
1654111800000|2022-06-01 19:30:00|43.93|41.93|44.99|42.99|45.1|43.1|43.93|41.93|0
1654111810000|2022-06-01 19:30:10|44.37|42.37|44.8|42.8|44.84|42.84|44.37|42.37|0
1654111820000|2022-06-01 19:30:20|44.66|42.66|44.37|42.37|44.8|42.8|44.37|42.37|0
1654111830000|2022-06-01 19:30:30|44.73|42.73|44.44|42.44|44.88|42.88|44.44|42.44|0
1654111840000|2022-06-01 19:30:40|44.37|42.37|44.66|42.66|44.73|42.73|44.37|42.37|0
1654111850000|2022-06-01 19:30:50|44.73|42.73|44.95|42.95|45.02|43.02|44.73|42.73|0
1654111860000|2022-06-01 19:31:00|45.1|43.1|44.69|42.69|45.1|43.1|44.69|42.69|0
1654111870000|2022-06-01 19:31:10|44.95|42.95|45.02|43.02|45.02|43.02|44.73|42.73|0
1654111880000|2022-06-01 19:31:20|44.95|42.95|44.95|42.95|45.02|43.02|44.95|42.95|0
1654111890000|2022-06-01 19:31:30|44.88|42.88|44.88|42.88|44.88|42.88|44.88|42.88|0
1654111900000|2022-06-01 19:31:40|44.99|42.99|45.02|43.02|45.1|43.1|44.88|42.88|0
1654111910000|2022-06-01 19:31:50|44.88|42.88|44.95|42.95|44.95|42.95|44.8|42.8|0
1654111920000|2022-06-01 19:32:00|44.91|42.91|44.44|42.44|44.91|42.91|44.44|42.44|0
1654111930000|2022-06-01 19:32:10|44.77|42.77|44.65|42.65|44.77|42.77|44.44|42.44|0
1654111940000|2022-06-01 19:32:20|44.58|42.58|44.36|42.36|44.58|42.58|44.36|42.36|0
1654111950000|2022-06-01 19:32:30|44.58|42.58|44.65|42.65|44.8|42.8|44.43|42.43|0
1654111960000|2022-06-01 19:32:40|45.02|43.02|44.36|42.36|45.17|43.17|44.28|42.28|0
1654111970000|2022-06-01 19:32:50|44.21|42.21|44.06|42.06|46.3|44.3|44.06|42.06|0
1654111980000|2022-06-01 19:33:00|44.16|42.16|44.02|42.02|44.16|42.16|43.94|41.94|0
1654111990000|2022-06-01 19:33:10|43.94|41.94|44.09|42.09|44.09|42.09|43.94|41.94|0
1654112000000|2022-06-01 19:33:20|43.94|41.94|42.7|40.7|43.94|41.94|42.7|40.7|0
1654112010000|2022-06-01 19:33:30|42.49|40.49|42.49|40.49|42.63|40.63|42.49|40.49|0
1654112020000|2022-06-01 19:33:40|42.77|40.77|42.45|40.45|42.85|40.85|42.45|40.45|0
1654112030000|2022-06-01 19:33:50|42.49|40.49|42.77|40.77|42.77|40.77|42.41|40.41|0
1654112040000|2022-06-01 19:34:00|42.63|40.63|43.1|41.1|43.1|41.1|42.63|40.63|0
1654112050000|2022-06-01 19:34:10|42.77|40.77|42.88|40.88|42.92|40.92|42.7|40.7|0
1654112060000|2022-06-01 19:34:20|42.77|40.77|42.67|40.67|42.92|40.92|42.67|40.67|0
1654112070000|2022-06-01 19:34:30|42.84|40.84|43.21|41.21|43.21|41.21|42.84|40.84|0
1654112080000|2022-06-01 19:34:40|43.5|41.5|43.43|41.43|43.5|41.5|43.39|41.39|0
1654112090000|2022-06-01 19:34:50|43.35|41.35|43.21|41.21|43.35|41.35|43.13|41.13|0
1654112100000|2022-06-01 19:35:00|43.43|41.43|43.9|41.9|43.9|41.9|43.43|41.43|0
1654112110000|2022-06-01 19:35:10|43.86|41.86|43.5|41.5|43.86|41.86|43.42|41.42|0
1654112120000|2022-06-01 19:35:20|43.79|41.79|44.01|42.01|44.01|42.01|43.79|41.79|0
1654112130000|2022-06-01 19:35:30|43.94|41.94|43.86|41.86|44.01|42.01|43.86|41.86|0
1654112140000|2022-06-01 19:35:40|43.79|41.79|43.61|41.61|43.79|41.79|43.57|41.57|0
1654112150000|2022-06-01 19:35:50|43.57|41.57|43.35|41.35|43.64|41.64|43.35|41.35|0
1654112160000|2022-06-01 19:36:00|43.57|41.57|43.94|41.94|44.01|42.01|43.57|41.57|0
1654112170000|2022-06-01 19:36:10|44.08|42.08|44.01|42.01|44.16|42.16|44.01|42.01|0
1654112180000|2022-06-01 19:36:20|43.86|41.86|43.5|41.5|43.86|41.86|43.5|41.5|0
1654112190000|2022-06-01 19:36:30|43.35|41.35|43.42|41.42|43.57|41.57|43.35|41.35|0
1654112200000|2022-06-01 19:36:40|42.99|40.99|42.84|40.84|43.06|41.06|42.84|40.84|0
1654112210000|2022-06-01 19:36:50|42.77|40.77|42.34|40.34|42.77|40.77|42.12|40.12|0
1654112220000|2022-06-01 19:37:00|42.19|40.19|42.48|40.48|42.48|40.48|42.19|40.19|0
1654112230000|2022-06-01 19:37:10|42.3|40.3|42.05|40.05|42.48|40.48|42.05|40.05|0
1654112240000|2022-06-01 19:37:20|42.12|40.12|41.98|39.98|42.12|40.12|41.98|39.98|0
1654112250000|2022-06-01 19:37:30|42.19|40.19|41.91|39.91|42.19|40.19|41.91|39.91|0
1654112260000|2022-06-01 19:37:40|42.12|40.12|41.7|39.7|42.12|40.12|41.7|39.7|0
1654112270000|2022-06-01 19:37:50|41.55|39.55|41.62|39.62|41.62|39.62|41.55|39.55|0
1654112280000|2022-06-01 19:38:00|41.84|39.84|41.84|39.84|42.05|40.05|41.84|39.84|0
1654112290000|2022-06-01 19:38:10|41.91|39.91|42.12|40.12|42.12|40.12|41.91|39.91|0
1654112300000|2022-06-01 19:38:20|41.94|39.94|42.12|40.12|42.12|40.12|41.94|39.94|0
1654112310000|2022-06-01 19:38:30|41.98|39.98|41.76|39.76|41.98|39.98|41.76|39.76|0
1654112320000|2022-06-01 19:38:40|41.84|39.84|41.48|39.48|41.84|39.84|41.48|39.48|0
1654112330000|2022-06-01 19:38:50|41.55|39.55|41.48|39.48|41.55|39.55|41.48|39.48|0
1654112340000|2022-06-01 19:39:00|41.34|39.34|41.83|39.83|41.83|39.83|41.27|39.27|0
1654112350000|2022-06-01 19:39:10|41.62|39.62|42.12|40.12|42.12|40.12|41.62|39.62|0
1654112360000|2022-06-01 19:39:20|42.08|40.08|41.83|39.83|42.12|40.12|41.83|39.83|0
1654112370000|2022-06-01 19:39:30|41.62|39.62|41.34|39.34|41.76|39.76|41.27|39.27|0
1654112380000|2022-06-01 19:39:40|41.27|39.27|41.31|39.31|41.34|39.34|41.27|39.27|0
1654112390000|2022-06-01 19:39:50|41.34|39.34|41.13|39.13|41.34|39.34|41.13|39.13|0
1654112400000|2022-06-01 19:40:00|41.06|39.06|40.92|38.92|41.06|39.06|40.92|38.92|0
1654112410000|2022-06-01 19:40:10|41.13|39.13|40.99|38.99|41.34|39.34|40.99|38.99|0
1654112420000|2022-06-01 19:40:20|40.85|38.85|41.13|39.13|41.2|39.2|40.85|38.85|0
1654112430000|2022-06-01 19:40:30|40.92|38.92|41.06|39.06|41.06|39.06|40.88|38.88|0
1654112440000|2022-06-01 19:40:40|41.02|39.02|41.06|39.06|41.2|39.2|41.02|39.02|0
1654112450000|2022-06-01 19:40:50|41.13|39.13|41.09|39.09|41.41|39.41|41.09|39.09|0
1654112460000|2022-06-01 19:41:00|41.06|39.06|41.13|39.13|41.41|39.41|41.06|39.06|0
1654112470000|2022-06-01 19:41:10|40.92|38.92|40.85|38.85|40.92|38.92|40.85|38.85|0
1654112480000|2022-06-01 19:41:20|40.71|38.71|40.74|38.74|40.78|38.78|40.71|38.71|0
1654112490000|2022-06-01 19:41:30|40.78|38.78|40.64|38.64|40.78|38.78|40.36|38.36|0
1654112500000|2022-06-01 19:41:40|40.57|38.57|40.78|38.78|40.78|38.78|40.57|38.57|0
1654112510000|2022-06-01 19:41:50|40.85|38.85|41.06|39.06|41.06|39.06|40.78|38.78|0
1654112520000|2022-06-01 19:42:00|40.99|38.99|40.71|38.71|40.99|38.99|40.57|38.57|0
1654112530000|2022-06-01 19:42:10|40.64|38.64|40.64|38.64|40.64|38.64|40.57|38.57|0
1654112540000|2022-06-01 19:42:20|40.57|38.57|40.85|38.85|40.92|38.92|40.57|38.57|0
1654112550000|2022-06-01 19:42:30|40.78|38.78|40.57|38.57|40.78|38.78|40.57|38.57|0
1654112560000|2022-06-01 19:42:40|40.64|38.64|40.64|38.64|40.64|38.64|40.57|38.57|0
1654112570000|2022-06-01 19:42:50|40.57|38.57|40.5|38.5|40.64|38.64|40.5|38.5|0
1654112580000|2022-06-01 19:43:00|40.43|38.43|40.19|38.19|40.43|38.43|40.19|38.19|0
1654112590000|2022-06-01 19:43:10|40.36|38.36|40.7|38.7|40.71|38.71|40.36|38.36|0
1654112600000|2022-06-01 19:43:20|40.98|38.98|40.98|38.98|41.12|39.12|40.98|38.98|0
1654112610000|2022-06-01 19:43:30|41.47|39.47|41.69|39.69|41.69|39.69|41.47|39.47|0
1654112620000|2022-06-01 19:43:40|41.61|39.61|41.58|39.58|41.69|39.69|41.58|39.58|0
1654112630000|2022-06-01 19:43:50|41.76|39.76|41.65|39.65|41.83|39.83|41.65|39.65|0
1654112640000|2022-06-01 19:44:00|41.76|39.76|41.61|39.61|41.76|39.76|41.33|39.33|0
1654112650000|2022-06-01 19:44:10|41.33|39.33|41.26|39.26|41.4|39.4|41.19|39.19|0
1654112660000|2022-06-01 19:44:20|41.33|39.33|41.4|39.4|41.4|39.4|41.12|39.12|0
1654112670000|2022-06-01 19:44:30|41.47|39.47|41.54|39.54|41.54|39.54|41.47|39.47|0
1654112680000|2022-06-01 19:44:40|41.47|39.47|41.79|39.79|41.79|39.79|41.47|39.47|0
1654112690000|2022-06-01 19:44:50|41.97|39.97|42.04|40.04|42.04|40.04|41.97|39.97|0
1654112700000|2022-06-01 19:45:00|42.32|40.32|42.75|40.75|42.75|40.75|42.32|40.32|0
1654112710000|2022-06-01 19:45:10|42.9|40.9|42.75|40.75|42.9|40.9|42.75|40.75|0
1654112720000|2022-06-01 19:45:20|42.97|40.97|42.9|40.9|42.97|40.97|42.75|40.75|0
1654112730000|2022-06-01 19:45:30|42.83|40.83|42.39|40.39|42.83|40.83|42.39|40.39|0
1654112740000|2022-06-01 19:45:40|42.54|40.54|42.54|40.54|42.54|40.54|42.54|40.54|0
1654112750000|2022-06-01 19:45:50|42.57|40.57|42.61|40.61|42.75|40.75|42.57|40.57|0
1654112760000|2022-06-01 19:46:00|42.39|40.39|42.65|40.65|42.65|40.65|42.18|40.18|0
1654112770000|2022-06-01 19:46:10|42.68|40.68|42.9|40.9|42.9|40.9|42.68|40.68|0
1654112780000|2022-06-01 19:46:20|42.97|40.97|42.68|40.68|43.11|41.11|42.68|40.68|0
1654112790000|2022-06-01 19:46:30|42.82|40.82|42.46|40.46|42.82|40.82|42.46|40.46|0
1654112800000|2022-06-01 19:46:40|42.39|40.39|42.25|40.25|42.46|40.46|42.25|40.25|0
1654112810000|2022-06-01 19:46:50|42.18|40.18|42.18|40.18|42.18|40.18|42.11|40.11|0
1654112820000|2022-06-01 19:47:00|42.11|40.11|41.61|39.61|42.11|40.11|41.61|39.61|0
1654112830000|2022-06-01 19:47:10|41.75|39.75|41.96|39.96|41.96|39.96|41.75|39.75|0
1654112840000|2022-06-01 19:47:20|42.03|40.03|41.89|39.89|42.03|40.03|41.89|39.89|0
1654112850000|2022-06-01 19:47:30|41.82|39.82|41.75|39.75|41.89|39.89|41.75|39.75|0
1654112860000|2022-06-01 19:47:40|41.72|39.72|41.61|39.61|41.82|39.82|41.61|39.61|0
1654112870000|2022-06-01 19:47:50|41.43|39.43|41.4|39.4|41.54|39.54|41.4|39.4|0
1654112880000|2022-06-01 19:48:00|41.61|39.61|41.47|39.47|41.61|39.61|41.26|39.26|0
1654112890000|2022-06-01 19:48:10|41.54|39.54|41.18|39.18|41.61|39.61|41.18|39.18|0
1654112900000|2022-06-01 19:48:20|41.4|39.4|41.96|39.96|41.96|39.96|41.4|39.4|0
1654112910000|2022-06-01 19:48:30|41.89|39.89|41.89|39.89|41.89|39.89|41.75|39.75|0
1654112920000|2022-06-01 19:48:40|42.1|40.1|41.75|39.75|42.1|40.1|41.75|39.75|0
1654112930000|2022-06-01 19:48:50|42.03|40.03|42.17|40.17|42.17|40.17|41.96|39.96|0
1654112940000|2022-06-01 19:49:00|42|40|42.25|40.25|42.25|40.25|42|40|0
1654112950000|2022-06-01 19:49:10|42.21|40.21|42.32|40.32|42.39|40.39|42.21|40.21|0
1654112960000|2022-06-01 19:49:20|42.46|40.46|42.17|40.17|42.46|40.46|42.17|40.17|0
1654112970000|2022-06-01 19:49:30|41.82|39.82|41.68|39.68|42.03|40.03|41.68|39.68|0
1654112980000|2022-06-01 19:49:40|41.82|39.82|41.6|39.6|41.82|39.82|41.57|39.57|0
1654112990000|2022-06-01 19:49:50|41.39|39.39|41.82|39.82|41.82|39.82|41.39|39.39|0
1654113000000|2022-06-01 19:50:00|39.62|37.62|40.1|38.1|40.1|38.1|39.62|37.62|0
1654113010000|2022-06-01 19:50:10|41.19|39.19|41.22|39.22|41.22|39.22|40.94|38.94|0
1654113020000|2022-06-01 19:50:20|41.44|39.44|41.15|39.15|41.44|39.44|40.87|38.87|0
1654113030000|2022-06-01 19:50:30|41.51|39.51|42.01|40.01|42.01|40.01|41.37|39.37|0
1654113040000|2022-06-01 19:50:40|42.08|40.08|41.65|39.65|42.08|40.08|41.65|39.65|0
1654113050000|2022-06-01 19:50:50|41.37|39.37|40.94|38.94|41.37|39.37|40.87|38.87|0
1654113060000|2022-06-01 19:51:00|40.8|38.8|40.66|38.66|40.8|38.8|40.59|38.59|0
1654113070000|2022-06-01 19:51:10|41.01|39.01|41.58|39.58|41.65|39.65|41.01|39.01|0
1654113080000|2022-06-01 19:51:20|41.65|39.65|41.65|39.65|41.79|39.79|41.65|39.65|0
1654113090000|2022-06-01 19:51:30|41.87|39.87|41.79|39.79|41.94|39.94|41.79|39.79|0
1654113100000|2022-06-01 19:51:40|41.94|39.94|42.23|40.23|42.23|40.23|41.94|39.94|0
1654113110000|2022-06-01 19:51:50|42.15|40.15|41.86|39.86|42.23|40.23|41.86|39.86|0
1654113120000|2022-06-01 19:52:00|41.72|39.72|41.51|39.51|41.72|39.72|41.51|39.51|0
1654113130000|2022-06-01 19:52:10|41.33|39.33|41.08|39.08|41.33|39.33|41.08|39.08|0
1654113140000|2022-06-01 19:52:20|41.12|39.12|40.87|38.87|41.12|39.12|40.87|38.87|0
1654113150000|2022-06-01 19:52:30|40.73|38.73|41.22|39.22|41.22|39.22|40.73|38.73|0
1654113160000|2022-06-01 19:52:40|41.43|39.43|41.43|39.43|41.43|39.43|41.29|39.29|0
1654113170000|2022-06-01 19:52:50|41.5|39.5|41.86|39.86|41.86|39.86|41.5|39.5|0
1654113180000|2022-06-01 19:53:00|41.93|39.93|41.86|39.86|41.93|39.93|41.79|39.79|0
1654113190000|2022-06-01 19:53:10|41.9|39.9|42.8|40.8|42.8|40.8|41.86|39.86|0
1654113200000|2022-06-01 19:53:20|42.95|40.95|43.02|41.02|43.02|41.02|42.73|40.73|0
1654113210000|2022-06-01 19:53:30|42.88|40.88|42.88|40.88|42.92|40.92|42.88|40.88|0
1654113220000|2022-06-01 19:53:40|42.95|40.95|43.36|41.36|43.39|41.39|42.95|40.95|0
1654113230000|2022-06-01 19:53:50|43.47|41.47|43.69|41.69|43.69|41.69|43.39|41.39|0
1654113240000|2022-06-01 19:54:00|43.76|41.76|43.84|41.84|43.84|41.84|43.76|41.76|0
1654113250000|2022-06-01 19:54:10|43.91|41.91|44.28|42.28|44.28|42.28|43.91|41.91|0
1654113260000|2022-06-01 19:54:20|44.51|42.51|44.28|42.28|44.51|42.51|44.28|42.28|0
1654113270000|2022-06-01 19:54:30|44.13|42.13|44.13|42.13|44.21|42.21|44.06|42.06|0
1654113280000|2022-06-01 19:54:40|44.43|42.43|44.66|42.66|44.66|42.66|44.43|42.43|0
1654113290000|2022-06-01 19:54:50|44.62|42.62|44.51|42.51|44.62|42.62|44.43|42.43|0
1654113300000|2022-06-01 19:55:00|44.81|42.81|44.66|42.66|44.81|42.81|44.43|42.43|0
1654113310000|2022-06-01 19:55:10|44.96|42.96|45.27|43.27|45.27|43.27|44.96|42.96|0
1654113320000|2022-06-01 19:55:20|45.12|43.12|45.11|43.11|45.12|43.12|45.11|43.11|0
1654113330000|2022-06-01 19:55:30|45.42|43.42|45.8|43.8|45.8|43.8|45.11|43.11|0
1654113340000|2022-06-01 19:55:40|45.73|43.73|45.8|43.8|46.04|44.04|45.73|43.73|0
1654113350000|2022-06-01 19:55:50|45.42|43.42|45.88|43.88|45.88|43.88|45.42|43.42|0
1654113360000|2022-06-01 19:56:00|46.04|44.04|45.88|43.88|46.04|44.04|45.88|43.88|0
1654113370000|2022-06-01 19:56:10|46.03|44.03|46.5|44.5|46.5|44.5|46.03|44.03|0
1654113380000|2022-06-01 19:56:20|46.42|44.42|46.27|44.27|46.42|44.42|46.27|44.27|0
1654113390000|2022-06-01 19:56:30|46.42|44.42|46.34|44.34|46.42|44.42|46.27|44.27|0
1654113400000|2022-06-01 19:56:40|46.5|44.5|46.11|44.11|46.5|44.5|46.11|44.11|0
1654113410000|2022-06-01 19:56:50|45.8|43.8|46.23|44.23|46.23|44.23|45.8|43.8|0
1654113420000|2022-06-01 19:57:00|46.27|44.27|46.15|44.15|46.27|44.27|46.11|44.11|0
1654113430000|2022-06-01 19:57:10|46.34|44.34|45.88|43.88|46.34|44.34|45.88|43.88|0
1654113440000|2022-06-01 19:57:20|45.8|43.8|46.03|44.03|46.03|44.03|45.72|43.72|0
1654113450000|2022-06-01 19:57:30|45.88|43.88|45.72|43.72|45.88|43.88|45.72|43.72|0
1654113460000|2022-06-01 19:57:40|45.8|43.8|45.65|43.65|45.8|43.8|45.57|43.57|0
1654113470000|2022-06-01 19:57:50|45.8|43.8|45.76|43.76|45.88|43.88|45.76|43.76|0
1654113480000|2022-06-01 19:58:00|45.8|43.8|46.03|44.03|46.11|44.11|45.8|43.8|0
1654113490000|2022-06-01 19:58:10|45.88|43.88|45.8|43.8|45.88|43.88|45.57|43.57|0
1654113500000|2022-06-01 19:58:20|45.69|43.69|45.8|43.8|45.8|43.8|45.65|43.65|0
1654113510000|2022-06-01 19:58:30|45.57|43.57|45.8|43.8|45.88|43.88|45.57|43.57|0
1654113520000|2022-06-01 19:58:40|45.72|43.72|45.72|43.72|45.72|43.72|45.64|43.64|0
1654113530000|2022-06-01 19:58:50|45.49|43.49|45.57|43.57|45.64|43.64|45.49|43.49|0
1654113540000|2022-06-01 19:59:00|45.95|43.95|45.88|43.88|45.95|43.95|45.88|43.88|0
1654113550000|2022-06-01 19:59:10|45.72|43.72|46.03|44.03|46.03|44.03|45.72|43.72|0
1654113560000|2022-06-01 19:59:20|45.95|43.95|45.99|43.99|46.11|44.11|45.95|43.95|0
1654113570000|2022-06-01 19:59:30|46.11|44.11|46.42|44.42|46.42|44.42|46.11|44.11|0
1654113580000|2022-06-01 19:59:40|46.49|44.49|47.12|45.12|47.12|45.12|46.49|44.49|0
1654113590000|2022-06-01 19:59:50|47.28|45.28|47.12|45.12|47.44|45.44|47.12|45.12|0
1654113600000|2022-06-01 20:00:00|47.04|45.04|47.04|45.04|47.04|45.04|47.04|45.04|0
1654113610000|2022-06-01 20:00:10|46.96|44.96|47.67|45.67|47.67|45.67|46.96|44.96|0
1654113620000|2022-06-01 20:00:20|47.52|45.52|46.88|44.88|47.52|45.52|46.88|44.88|0
1654113630000|2022-06-01 20:00:30|47|45|46.96|44.96|47|45|46.96|44.96|0
1654113640000|2022-06-01 20:00:40|46.65|44.65|46.41|44.41|46.65|44.65|46.34|44.34|0
1654113650000|2022-06-01 20:00:50|46.26|44.26|46.22|44.22|46.26|44.26|46.18|44.18|0
1654113660000|2022-06-01 20:01:00|46.34|44.34|46.49|44.49|46.49|44.49|46.34|44.34|0
1654113670000|2022-06-01 20:01:10|46.45|44.45|46.65|44.65|46.65|44.65|46.45|44.45|0
1654113680000|2022-06-01 20:01:20|46.73|44.73|46.73|44.73|46.73|44.73|46.65|44.65|0
1654113690000|2022-06-01 20:01:30|46.88|44.88|46.88|44.88|47.04|45.04|46.88|44.88|0
1654113700000|2022-06-01 20:01:40|46.96|44.96|46.65|44.65|46.96|44.96|46.65|44.65|0
1654113710000|2022-06-01 20:01:50|46.57|44.57|46.34|44.34|46.57|44.57|46.34|44.34|0
1654113720000|2022-06-01 20:02:00|46.33|44.33|46.41|44.41|46.49|44.49|46.33|44.33|0
1654113730000|2022-06-01 20:02:10|46.33|44.33|46.65|44.65|46.65|44.65|46.33|44.33|0
1654113740000|2022-06-01 20:02:20|46.57|44.57|46.8|44.8|46.8|44.8|46.57|44.57|0
1654113750000|2022-06-01 20:02:30|46.88|44.88|46.96|44.96|46.96|44.96|46.88|44.88|0
1654113760000|2022-06-01 20:02:40|46.92|44.92|46.96|44.96|46.96|44.96|46.92|44.92|0
1654113770000|2022-06-01 20:02:50|46.88|44.88|46.96|44.96|46.96|44.96|46.88|44.88|0
1654113780000|2022-06-01 20:03:00|46.88|44.88|47.12|45.12|47.12|45.12|46.88|44.88|0
1654113790000|2022-06-01 20:03:10|47.19|45.19|47.04|45.04|47.19|45.19|47.04|45.04|0
1654113800000|2022-06-01 20:03:20|47.12|45.12|47.04|45.04|47.12|45.12|46.96|44.96|0
1654113810000|2022-06-01 20:03:30|47.27|45.27|47.35|45.35|47.35|45.35|47.19|45.19|0
1654113820000|2022-06-01 20:03:40|47.43|45.43|47.51|45.51|47.51|45.51|47.43|45.43|0
1654113830000|2022-06-01 20:03:50|47.43|45.43|47.59|45.59|47.59|45.59|47.35|45.35|0
1654113840000|2022-06-01 20:04:00|47.51|45.51|47.19|45.19|47.51|45.51|47.19|45.19|0
1654113850000|2022-06-01 20:04:10|47.11|45.11|47.19|45.19|47.19|45.19|47.11|45.11|0
1654113860000|2022-06-01 20:04:20|46.88|44.88|46.88|44.88|46.96|44.96|46.88|44.88|0
1654113870000|2022-06-01 20:04:30|46.96|44.96|47.27|45.27|47.27|45.27|46.96|44.96|0
1654113880000|2022-06-01 20:04:40|47.35|45.35|47.35|45.35|47.35|45.35|47.35|45.35|0
1654113890000|2022-06-01 20:04:50|47.19|45.19|47.11|45.11|47.19|45.19|47.11|45.11|0
1654113900000|2022-06-01 20:05:00|47.03|45.03|47.27|45.27|47.27|45.27|47.03|45.03|0
1654113910000|2022-06-01 20:05:10|47.43|45.43|47.35|45.35|47.43|45.43|47.35|45.35|0
1654113920000|2022-06-01 20:05:20|47.43|45.43|47.43|45.43|47.43|45.43|47.35|45.35|0
1654113930000|2022-06-01 20:05:30|47.35|45.35|47.59|45.59|47.59|45.59|47.35|45.35|0
1654113940000|2022-06-01 20:05:40|47.51|45.51|47.51|45.51|47.51|45.51|47.51|45.51|0
1654113950000|2022-06-01 20:05:50|47.43|45.43|47.27|45.27|47.47|45.47|47.27|45.27|0
1654113960000|2022-06-01 20:06:00|47.43|45.43|47.51|45.51|47.51|45.51|47.43|45.43|0
1654113970000|2022-06-01 20:06:10|47.58|45.58|47.82|45.82|47.82|45.82|47.58|45.58|0
1654113980000|2022-06-01 20:06:20|47.9|45.9|47.66|45.66|47.9|45.9|47.66|45.66|0
1654113990000|2022-06-01 20:06:30|47.74|45.74|47.98|45.98|47.98|45.98|47.74|45.74|0
1654114000000|2022-06-01 20:06:40|47.82|45.82|47.98|45.98|47.98|45.98|47.82|45.82|0
1654114010000|2022-06-01 20:06:50|47.9|45.9|48.06|46.06|48.06|46.06|47.9|45.9|0
1654114020000|2022-06-01 20:07:00|47.9|45.9|47.98|45.98|47.98|45.98|47.9|45.9|0
1654114030000|2022-06-01 20:07:10|48.14|46.14|48.22|46.22|48.22|46.22|48.14|46.14|0
1654114040000|2022-06-01 20:07:20|48.18|46.18|48.14|46.14|48.18|46.18|48.14|46.14|0
1654114050000|2022-06-01 20:07:30|48.22|46.22|48.38|46.38|48.38|46.38|48.22|46.22|0
1654114060000|2022-06-01 20:07:40|48.46|46.46|48.46|46.46|48.46|46.46|48.38|46.38|0
1654114070000|2022-06-01 20:07:50|48.3|46.3|48.3|46.3|48.3|46.3|48.3|46.3|0
1654114080000|2022-06-01 20:08:00|48.22|46.22|48.46|46.46|48.46|46.46|48.22|46.22|0
1654114090000|2022-06-01 20:08:10|48.38|46.38|48.46|46.46|48.46|46.46|48.38|46.38|0
1654114100000|2022-06-01 20:08:20|48.54|46.54|48.3|46.3|48.54|46.54|48.3|46.3|0
1654114110000|2022-06-01 20:08:30|48.38|46.38|48.3|46.3|48.38|46.38|48.3|46.3|0
1654114120000|2022-06-01 20:08:40|48.22|46.22|48.14|46.14|48.22|46.22|48.14|46.14|0
1654114130000|2022-06-01 20:08:50|48.06|46.06|48.06|46.06|48.06|46.06|47.9|45.9|0
1654114140000|2022-06-01 20:09:00|48.14|46.14|47.26|45.26|48.14|46.14|47.26|45.26|0
1654114150000|2022-06-01 20:09:10|47.18|45.18|47.11|45.11|47.18|45.18|47.11|45.11|0
1654114160000|2022-06-01 20:09:20|47.03|45.03|47.38|45.38|47.38|45.38|46.95|44.95|0
1654114170000|2022-06-01 20:09:30|47.58|45.58|47.74|45.74|47.74|45.74|47.58|45.58|0
1654114180000|2022-06-01 20:09:40|47.82|45.82|47.74|45.74|47.82|45.82|47.7|45.7|0
1654114190000|2022-06-01 20:09:50|47.82|45.82|47.58|45.58|47.82|45.82|47.58|45.58|0
1654114200000|2022-06-01 20:10:00|47.5|45.5|47.74|45.74|47.74|45.74|47.5|45.5|0
1654114210000|2022-06-01 20:10:10|47.82|45.82|47.66|45.66|47.82|45.82|47.66|45.66|0
1654114220000|2022-06-01 20:10:20|47.74|45.74|47.66|45.66|47.74|45.74|47.66|45.66|0
1654114230000|2022-06-01 20:10:30|47.74|45.74|47.62|45.62|47.78|45.78|47.62|45.62|0
1654114240000|2022-06-01 20:10:40|47.66|45.66|47.82|45.82|47.82|45.82|47.66|45.66|0
1654114250000|2022-06-01 20:10:50|47.89|45.89|47.78|45.78|47.89|45.89|47.78|45.78|0
1654114260000|2022-06-01 20:11:00|47.74|45.74|47.81|45.81|47.89|45.89|47.74|45.74|0
1654114270000|2022-06-01 20:11:10|47.94|45.94|48.02|46.02|48.02|46.02|47.89|45.89|0
1654114280000|2022-06-01 20:11:20|48.05|46.05|47.97|45.97|48.05|46.05|47.97|45.97|0
1654114290000|2022-06-01 20:11:30|47.94|45.94|47.94|45.94|47.94|45.94|47.89|45.89|0
1654114300000|2022-06-01 20:11:40|47.86|45.86|47.81|45.81|47.86|45.86|47.73|45.73|0
1654114310000|2022-06-01 20:11:50|47.78|45.78|47.78|45.78|47.78|45.78|47.73|45.73|0
1654114320000|2022-06-01 20:12:00|47.81|45.81|47.89|45.89|47.89|45.89|47.81|45.81|0
1654114330000|2022-06-01 20:12:10|47.81|45.81|47.81|45.81|47.89|45.89|47.81|45.81|0
1654114340000|2022-06-01 20:12:20|47.89|45.89|47.93|45.93|47.93|45.93|47.89|45.89|0
1654114350000|2022-06-01 20:12:30|48.05|46.05|48.05|46.05|48.05|46.05|47.89|45.89|0
1654114360000|2022-06-01 20:12:40|47.97|45.97|47.97|45.97|47.97|45.97|47.97|45.97|0
1654114370000|2022-06-01 20:12:50|47.89|45.89|47.85|45.85|47.89|45.89|47.85|45.85|0
1654114380000|2022-06-01 20:13:00|47.81|45.81|47.81|45.81|47.89|45.89|47.81|45.81|0
1654114390000|2022-06-01 20:13:10|47.73|45.73|47.57|45.57|47.73|45.73|47.57|45.57|0
1654114400000|2022-06-01 20:13:20|47.65|45.65|47.73|45.73|47.73|45.73|47.57|45.57|0
1654114410000|2022-06-01 20:13:30|47.65|45.65|47.65|45.65|47.73|45.73|47.65|45.65|0
1654114420000|2022-06-01 20:13:40|47.57|45.57|47.53|45.53|47.57|45.57|47.53|45.53|0
1654114430000|2022-06-01 20:13:50|47.49|45.49|47.37|45.37|47.49|45.49|47.37|45.37|0
1654114440000|2022-06-01 20:14:00|47.33|45.33|47.33|45.33|47.33|45.33|47.33|45.33|0
1654114450000|2022-06-01 20:14:10|47.41|45.41|47.33|45.33|47.41|45.41|47.33|45.33|0
1654114460000|2022-06-01 20:14:20|47.41|45.41|47.33|45.33|47.41|45.41|47.33|45.33|0
1654114470000|2022-06-01 20:14:30|47.25|45.25|47.17|45.17|47.33|45.33|47.17|45.17|0
1654114480000|2022-06-01 20:14:40|47.02|45.02|47.1|45.1|47.1|45.1|47.02|45.02|0
1654114490000|2022-06-01 20:14:50|47.06|45.06|47.02|45.02|47.06|45.06|47.02|45.02|0
1654114510000|2022-06-01 20:15:10|47.22|44.82|47.14|44.74|47.22|44.82|47.14|44.74|0
1654114520000|2022-06-01 20:15:20|47.22|44.82|47.29|44.89|47.29|44.89|47.22|44.82|0
1654114540000|2022-06-01 20:15:40|47.37|44.97|47.37|44.97|47.37|44.97|47.37|44.97|0
1654114550000|2022-06-01 20:15:50|47.33|44.93|47.29|44.89|47.33|44.93|47.29|44.89|0
1654114560000|2022-06-01 20:16:00|47.37|44.97|47.26|44.86|47.37|44.97|47.26|44.86|0
1654114570000|2022-06-01 20:16:10|47.29|44.89|47.41|45.01|47.41|45.01|47.21|44.81|0
1654114580000|2022-06-01 20:16:20|47.45|45.05|47.57|45.17|47.57|45.17|47.45|45.05|0
1654114590000|2022-06-01 20:16:30|47.53|45.13|47.45|45.05|47.53|45.13|47.45|45.05|0
1654114600000|2022-06-01 20:16:40|47.53|45.13|47.61|45.21|47.61|45.21|47.53|45.13|0
1654114630000|2022-06-01 20:17:10|47.57|45.17|47.53|45.13|47.61|45.21|47.53|45.13|0
1654114640000|2022-06-01 20:17:20|47.45|45.05|47.53|45.13|47.53|45.13|47.45|45.05|0
1654114650000|2022-06-01 20:17:30|47.57|45.17|47.61|45.21|47.61|45.21|47.57|45.17|0
1654114660000|2022-06-01 20:17:40|47.53|45.13|47.53|45.13|47.53|45.13|47.45|45.05|0
1654114670000|2022-06-01 20:17:50|47.49|45.09|47.45|45.05|47.53|45.13|47.45|45.05|0
1654114680000|2022-06-01 20:18:00|47.49|45.09|47.49|45.09|47.49|45.09|47.49|45.09|0
1654114690000|2022-06-01 20:18:10|47.53|45.13|47.53|45.13|47.53|45.13|47.53|45.13|0
1654114700000|2022-06-01 20:18:20|47.45|45.05|47.45|45.05|47.45|45.05|47.45|45.05|0
1654114710000|2022-06-01 20:18:30|47.53|45.13|47.45|45.05|47.53|45.13|47.45|45.05|0
1654114720000|2022-06-01 20:18:40|47.49|45.09|47.49|45.09|47.53|45.13|47.49|45.09|0
1654114730000|2022-06-01 20:18:50|47.53|45.13|47.6|45.2|47.6|45.2|47.53|45.13|0
1654114740000|2022-06-01 20:19:00|47.68|45.28|47.68|45.28|47.68|45.28|47.68|45.28|0
1654114750000|2022-06-01 20:19:10|47.76|45.36|47.76|45.36|47.76|45.36|47.76|45.36|0
1654114760000|2022-06-01 20:19:20|47.84|45.44|47.84|45.44|47.84|45.44|47.84|45.44|0
1654114770000|2022-06-01 20:19:30|47.92|45.52|48|45.6|48|45.6|47.84|45.44|0
1654114780000|2022-06-01 20:19:40|47.96|45.56|48|45.6|48|45.6|47.96|45.56|0
1654114790000|2022-06-01 20:19:50|48.08|45.68|48.08|45.68|48.08|45.68|48.08|45.68|0
1654114800000|2022-06-01 20:20:00|48.16|45.76|48|45.6|48.16|45.76|48|45.6|0
1654114810000|2022-06-01 20:20:10|48.04|45.64|48.12|45.72|48.12|45.72|48.04|45.64|0
1654114820000|2022-06-01 20:20:20|47.92|45.52|48|45.6|48|45.6|47.92|45.52|0
1654114830000|2022-06-01 20:20:30|48.08|45.68|48.08|45.68|48.08|45.68|48.08|45.68|0
1654114840000|2022-06-01 20:20:40|48.16|45.76|48.08|45.68|48.16|45.76|48.08|45.68|0
1654114850000|2022-06-01 20:20:50|48.24|45.84|48.32|45.92|48.4|46|48.24|45.84|0
1654114860000|2022-06-01 20:21:00|48.44|46.04|48.4|46|48.48|46.08|48.4|46|0
1654114870000|2022-06-01 20:21:10|48.36|45.96|48.32|45.92|48.36|45.96|48.32|45.92|0
1654114880000|2022-06-01 20:21:20|48.4|46|48.32|45.92|48.4|46|48.32|45.92|0
1654114890000|2022-06-01 20:21:30|48.36|45.96|48.32|45.92|48.36|45.96|48.32|45.92|0
1654114900000|2022-06-01 20:21:40|48.4|46|48.4|46|48.4|46|48.4|46|0
1654114910000|2022-06-01 20:21:50|48.28|45.88|48.16|45.76|48.28|45.88|48.16|45.76|0
1654114920000|2022-06-01 20:22:00|48.08|45.68|48.32|45.92|48.32|45.92|48.04|45.64|0
1654114930000|2022-06-01 20:22:10|48.24|45.84|48.15|45.75|48.24|45.84|48.15|45.75|0
1654114940000|2022-06-01 20:22:20|48.12|45.72|48.07|45.67|48.12|45.72|48.07|45.67|0
1654114950000|2022-06-01 20:22:30|48.12|45.72|48.15|45.75|48.15|45.75|48.12|45.72|0
1654114960000|2022-06-01 20:22:40|48.07|45.67|47.99|45.59|48.07|45.67|47.99|45.59|0
1654114970000|2022-06-01 20:22:50|48.04|45.64|48.15|45.75|48.15|45.75|48.04|45.64|0
1654114980000|2022-06-01 20:23:00|48.23|45.83|48.07|45.67|48.23|45.83|48.07|45.67|0
1654114990000|2022-06-01 20:23:10|48.12|45.72|48.15|45.75|48.15|45.75|48.07|45.67|0
1654115030000|2022-06-01 20:23:50|48.11|45.71|48.23|45.83|48.23|45.83|48.11|45.71|0
1654115040000|2022-06-01 20:24:00|48.07|45.67|48.07|45.67|48.07|45.67|47.99|45.59|0
1654115050000|2022-06-01 20:24:10|47.99|45.59|47.91|45.51|47.99|45.59|47.91|45.51|0
1654115060000|2022-06-01 20:24:20|47.99|45.59|47.83|45.43|47.99|45.59|47.83|45.43|0
1654115070000|2022-06-01 20:24:30|47.79|45.39|47.83|45.43|47.83|45.43|47.79|45.39|0
1654115090000|2022-06-01 20:24:50|47.75|45.35|47.75|45.35|47.83|45.43|47.75|45.35|0
1654115100000|2022-06-01 20:25:00|47.71|45.31|47.67|45.27|47.71|45.31|47.67|45.27|0
1654115110000|2022-06-01 20:25:10|47.75|45.35|47.75|45.35|47.75|45.35|47.75|45.35|0
1654115120000|2022-06-01 20:25:20|47.79|45.39|47.79|45.39|47.79|45.39|47.79|45.39|0
1654115130000|2022-06-01 20:25:30|47.75|45.35|47.75|45.35|47.79|45.39|47.75|45.35|0
1654115140000|2022-06-01 20:25:40|47.83|45.43|47.75|45.35|47.83|45.43|47.75|45.35|0
1654115150000|2022-06-01 20:25:50|47.71|45.31|47.75|45.35|47.75|45.35|47.71|45.31|0
1654115160000|2022-06-01 20:26:00|47.67|45.27|47.75|45.35|47.75|45.35|47.59|45.19|0
1654115170000|2022-06-01 20:26:10|47.71|45.31|47.75|45.35|47.75|45.35|47.71|45.31|0
1654115180000|2022-06-01 20:26:20|47.59|45.19|47.75|45.35|47.75|45.35|47.59|45.19|0
1654115190000|2022-06-01 20:26:30|47.71|45.31|47.71|45.31|47.71|45.31|47.71|45.31|0
1654115200000|2022-06-01 20:26:40|47.75|45.35|47.75|45.35|47.75|45.35|47.75|45.35|0
1654115210000|2022-06-01 20:26:50|47.71|45.31|47.67|45.27|47.71|45.31|47.67|45.27|0
1654115230000|2022-06-01 20:27:10|47.63|45.23|47.75|45.35|47.75|45.35|47.63|45.23|0
1654115260000|2022-06-01 20:27:40|47.83|45.43|47.67|45.27|47.83|45.43|47.67|45.27|0
1654115280000|2022-06-01 20:28:00|47.59|45.19|47.59|45.19|47.59|45.19|47.59|45.19|0
1654115290000|2022-06-01 20:28:10|47.63|45.23|47.67|45.27|47.67|45.27|47.63|45.23|0
1654115300000|2022-06-01 20:28:20|47.59|45.19|47.59|45.19|47.59|45.19|47.59|45.19|0
1654115320000|2022-06-01 20:28:40|47.67|45.27|47.67|45.27|47.67|45.27|47.67|45.27|0
1654115330000|2022-06-01 20:28:50|47.59|45.19|47.59|45.19|47.67|45.27|47.59|45.19|0
1654115340000|2022-06-01 20:29:00|47.55|45.15|47.51|45.11|47.55|45.15|47.51|45.11|0
1654115350000|2022-06-01 20:29:10|47.55|45.15|47.51|45.11|47.55|45.15|47.51|45.11|0
1654115360000|2022-06-01 20:29:20|47.59|45.19|47.59|45.19|47.59|45.19|47.59|45.19|0
1654115380000|2022-06-01 20:29:40|47.63|45.23|47.59|45.19|47.63|45.23|47.59|45.19|0
1654115400000|2022-06-01 20:30:00|47.66|45.26|47.63|45.23|47.66|45.26|47.63|45.23|0
1654115410000|2022-06-01 20:30:10|47.58|45.18|47.55|45.15|47.58|45.18|47.55|45.15|0
1654115420000|2022-06-01 20:30:20|47.51|45.11|47.51|45.11|47.55|45.15|47.51|45.11|0
1654115430000|2022-06-01 20:30:30|47.58|45.18|47.5|45.1|47.58|45.18|47.5|45.1|0
1654115440000|2022-06-01 20:30:40|47.43|45.03|47.5|45.1|47.5|45.1|47.43|45.03|0
1654115450000|2022-06-01 20:30:50|47.43|45.03|47.35|44.95|47.43|45.03|47.35|44.95|0
1654115460000|2022-06-01 20:31:00|47.27|44.87|47.27|44.87|47.27|44.87|47.27|44.87|0
1654115470000|2022-06-01 20:31:10|47.35|44.95|47.42|45.02|47.42|45.02|47.35|44.95|0
1654115480000|2022-06-01 20:31:20|47.35|44.95|47.35|44.95|47.35|44.95|47.35|44.95|0
1654115490000|2022-06-01 20:31:30|47.42|45.02|47.42|45.02|47.42|45.02|47.42|45.02|0
1654115500000|2022-06-01 20:31:40|47.39|44.99|47.66|45.26|47.66|45.26|47.39|44.99|0
1654115510000|2022-06-01 20:31:50|47.58|45.18|47.66|45.26|47.66|45.26|47.58|45.18|0
1654115520000|2022-06-01 20:32:00|47.74|45.34|47.74|45.34|47.74|45.34|47.74|45.34|0
1654115530000|2022-06-01 20:32:10|47.78|45.38|47.74|45.34|47.78|45.38|47.74|45.34|0
1654115540000|2022-06-01 20:32:20|47.82|45.42|47.82|45.42|47.82|45.42|47.82|45.42|0
1654115550000|2022-06-01 20:32:30|47.78|45.38|48.06|45.66|48.06|45.66|47.78|45.38|0
1654115560000|2022-06-01 20:32:40|47.98|45.58|47.9|45.5|47.98|45.58|47.9|45.5|0
1654115570000|2022-06-01 20:32:50|47.98|45.58|48.06|45.66|48.06|45.66|47.98|45.58|0
1654115580000|2022-06-01 20:33:00|47.9|45.5|47.98|45.58|47.98|45.58|47.9|45.5|0
1654115590000|2022-06-01 20:33:10|47.9|45.5|47.9|45.5|47.9|45.5|47.82|45.42|0
1654115600000|2022-06-01 20:33:20|47.86|45.46|47.98|45.58|47.98|45.58|47.86|45.46|0
1654115610000|2022-06-01 20:33:30|47.9|45.5|48.06|45.66|48.06|45.66|47.9|45.5|0
1654115620000|2022-06-01 20:33:40|47.98|45.58|47.82|45.42|47.98|45.58|47.82|45.42|0
1654115630000|2022-06-01 20:33:50|47.98|45.58|47.98|45.58|48.05|45.65|47.98|45.58|0
1654115640000|2022-06-01 20:34:00|48.05|45.65|48.05|45.65|48.05|45.65|48.05|45.65|0
1654115650000|2022-06-01 20:34:10|47.97|45.57|48.05|45.65|48.05|45.65|47.97|45.57|0
1654115670000|2022-06-01 20:34:30|47.97|45.57|48.02|45.62|48.02|45.62|47.97|45.57|0
1654115680000|2022-06-01 20:34:40|47.97|45.57|47.97|45.57|47.97|45.57|47.89|45.49|0
1654115690000|2022-06-01 20:34:50|47.94|45.54|47.94|45.54|47.97|45.57|47.94|45.54|0
1654115700000|2022-06-01 20:35:00|47.97|45.57|47.97|45.57|48.05|45.65|47.97|45.57|0
1654115710000|2022-06-01 20:35:10|48.01|45.61|47.97|45.57|48.01|45.61|47.97|45.57|0
1654115720000|2022-06-01 20:35:20|48.05|45.65|48.05|45.65|48.05|45.65|48.05|45.65|0
1654115730000|2022-06-01 20:35:30|47.97|45.57|47.89|45.49|47.97|45.57|47.89|45.49|0
1654115740000|2022-06-01 20:35:40|47.97|45.57|47.89|45.49|47.97|45.57|47.89|45.49|0
1654115750000|2022-06-01 20:35:50|47.97|45.57|47.97|45.57|47.97|45.57|47.97|45.57|0
1654115760000|2022-06-01 20:36:00|47.93|45.53|47.93|45.53|47.93|45.53|47.93|45.53|0
1654115770000|2022-06-01 20:36:10|47.89|45.49|47.97|45.57|48.01|45.61|47.89|45.49|0
1654115780000|2022-06-01 20:36:20|47.85|45.45|47.81|45.41|47.89|45.49|47.81|45.41|0
1654115790000|2022-06-01 20:36:30|47.89|45.49|47.97|45.57|47.97|45.57|47.89|45.49|0
1654115830000|2022-06-01 20:37:10|48.05|45.65|48.05|45.65|48.05|45.65|48.05|45.65|0
1654115850000|2022-06-01 20:37:30|48.13|45.73|47.97|45.57|48.13|45.73|47.97|45.57|0
1654115860000|2022-06-01 20:37:40|47.73|45.33|47.97|45.57|47.97|45.57|47.73|45.33|0
1654115870000|2022-06-01 20:37:50|47.89|45.49|47.89|45.49|47.89|45.49|47.89|45.49|0
1654115880000|2022-06-01 20:38:00|47.97|45.57|47.81|45.41|47.97|45.57|47.73|45.33|0
1654115900000|2022-06-01 20:38:20|47.89|45.49|47.89|45.49|47.89|45.49|47.89|45.49|0
1654115920000|2022-06-01 20:38:40|47.97|45.57|47.97|45.57|47.97|45.57|47.97|45.57|0
1654115940000|2022-06-01 20:39:00|48.01|45.61|48.09|45.69|48.09|45.69|48.01|45.61|0
1654115950000|2022-06-01 20:39:10|48.05|45.65|48.05|45.65|48.05|45.65|47.89|45.49|0
1654115960000|2022-06-01 20:39:20|48.13|45.73|48.05|45.65|48.13|45.73|48.05|45.65|0
1654115970000|2022-06-01 20:39:30|48.04|45.64|48.04|45.64|48.04|45.64|48.04|45.64|0
1654115990000|2022-06-01 20:39:50|47.96|45.56|48.04|45.64|48.12|45.72|47.96|45.56|0
1654116000000|2022-06-01 20:40:00|48.12|45.72|48.12|45.72|48.12|45.72|48.12|45.72|0
1654116010000|2022-06-01 20:40:10|48.2|45.8|48.28|45.88|48.28|45.88|48.2|45.8|0
1654116020000|2022-06-01 20:40:20|48.36|45.96|48.28|45.88|48.41|46.01|48.28|45.88|0
1654116030000|2022-06-01 20:40:30|48.36|45.96|48.4|46|48.44|46.04|48.36|45.96|0
1654116040000|2022-06-01 20:40:40|48.36|45.96|48.4|46|48.4|46|48.36|45.96|0
1654116050000|2022-06-01 20:40:50|48.36|45.96|48.44|46.04|48.44|46.04|48.28|45.88|0
1654116060000|2022-06-01 20:41:00|48.4|46|48.44|46.04|48.44|46.04|48.36|45.96|0
1654116070000|2022-06-01 20:41:10|48.36|45.96|48.36|45.96|48.36|45.96|48.36|45.96|0
1654116080000|2022-06-01 20:41:20|48.44|46.04|48.36|45.96|48.44|46.04|48.36|45.96|0
1654116090000|2022-06-01 20:41:30|48.44|46.04|48.36|45.96|48.44|46.04|48.36|45.96|0
1654116100000|2022-06-01 20:41:40|48.44|46.04|48.44|46.04|48.44|46.04|48.44|46.04|0
1654116110000|2022-06-01 20:41:50|48.6|46.2|48.56|46.16|48.6|46.2|48.56|46.16|0
1654116120000|2022-06-01 20:42:00|48.6|46.2|48.6|46.2|48.6|46.2|48.56|46.16|0
1654116130000|2022-06-01 20:42:10|48.44|46.04|48.36|45.96|48.52|46.12|48.36|45.96|0
1654116140000|2022-06-01 20:42:20|48.28|45.88|48.44|46.04|48.44|46.04|48.28|45.88|0
1654116150000|2022-06-01 20:42:30|48.52|46.12|48.56|46.16|48.56|46.16|48.52|46.12|0
1654116160000|2022-06-01 20:42:40|48.6|46.2|48.6|46.2|48.6|46.2|48.52|46.12|0
1654116170000|2022-06-01 20:42:50|48.52|46.12|48.56|46.16|48.56|46.16|48.52|46.12|0
1654116180000|2022-06-01 20:43:00|48.44|46.04|48.36|45.96|48.44|46.04|48.36|45.96|0
1654116190000|2022-06-01 20:43:10|48.44|46.04|48.44|46.04|48.48|46.08|48.44|46.04|0
1654116200000|2022-06-01 20:43:20|48.52|46.12|48.52|46.12|48.52|46.12|48.52|46.12|0
1654116210000|2022-06-01 20:43:30|48.56|46.16|48.56|46.16|48.56|46.16|48.56|46.16|0
1654116220000|2022-06-01 20:43:40|48.6|46.2|48.52|46.12|48.6|46.2|48.52|46.12|0
1654116230000|2022-06-01 20:43:50|48.6|46.2|48.6|46.2|48.6|46.2|48.6|46.2|0
1654116240000|2022-06-01 20:44:00|48.52|46.12|48.52|46.12|48.52|46.12|48.52|46.12|0
1654116260000|2022-06-01 20:44:20|48.44|46.04|48.52|46.12|48.52|46.12|48.44|46.04|0
1654116300000|2022-06-01 20:45:00|48.44|46.04|48.52|46.12|48.52|46.12|48.44|46.04|0
1654116310000|2022-06-01 20:45:10|48.48|46.08|48.56|46.16|48.56|46.16|48.44|46.04|0
1654116320000|2022-06-01 20:45:20|48.6|46.2|48.68|46.28|48.68|46.28|48.6|46.2|0
1654116330000|2022-06-01 20:45:30|48.6|46.2|48.68|46.28|48.68|46.28|48.6|46.2|0
1654116340000|2022-06-01 20:45:40|48.6|46.2|48.76|46.36|48.76|46.36|48.6|46.2|0
1654116350000|2022-06-01 20:45:50|48.72|46.32|48.76|46.36|48.76|46.36|48.72|46.32|0
1654116370000|2022-06-01 20:46:10|48.67|46.27|48.67|46.27|48.67|46.27|48.67|46.27|0
1654116380000|2022-06-01 20:46:20|48.59|46.19|48.59|46.19|48.59|46.19|48.59|46.19|0
1654116390000|2022-06-01 20:46:30|48.56|46.16|48.67|46.27|48.75|46.35|48.56|46.16|0
1654116400000|2022-06-01 20:46:40|48.75|46.35|48.72|46.32|48.75|46.35|48.72|46.32|0
1654116410000|2022-06-01 20:46:50|48.75|46.35|48.67|46.27|48.75|46.35|48.67|46.27|0
1654116420000|2022-06-01 20:47:00|48.75|46.35|48.67|46.27|48.75|46.35|48.59|46.19|0
1654116430000|2022-06-01 20:47:10|48.75|46.35|48.59|46.19|48.75|46.35|48.59|46.19|0
1654116440000|2022-06-01 20:47:20|48.43|46.03|48.43|46.03|48.47|46.07|48.43|46.03|0
1654116450000|2022-06-01 20:47:30|48.51|46.11|48.51|46.11|48.51|46.11|48.51|46.11|0
1654116460000|2022-06-01 20:47:40|48.47|46.07|48.35|45.95|48.47|46.07|48.35|45.95|0
1654116470000|2022-06-01 20:47:50|48.39|45.99|48.27|45.87|48.39|45.99|48.27|45.87|0
1654116480000|2022-06-01 20:48:00|48.31|45.91|48.31|45.91|48.35|45.95|48.31|45.91|0
1654116490000|2022-06-01 20:48:10|48.27|45.87|48.27|45.87|48.27|45.87|48.19|45.79|0
1654116500000|2022-06-01 20:48:20|48.19|45.79|48.27|45.87|48.27|45.87|48.19|45.79|0
1654116510000|2022-06-01 20:48:30|48.19|45.79|48.19|45.79|48.23|45.83|48.19|45.79|0
1654116520000|2022-06-01 20:48:40|48.11|45.71|48.11|45.71|48.11|45.71|48.03|45.63|0
1654116530000|2022-06-01 20:48:50|48.03|45.63|48.03|45.63|48.03|45.63|48.03|45.63|0
1654116540000|2022-06-01 20:49:00|47.99|45.59|47.95|45.55|47.99|45.59|47.91|45.51|0
1654116550000|2022-06-01 20:49:10|47.87|45.47|47.87|45.47|47.87|45.47|47.87|45.47|0
1654116560000|2022-06-01 20:49:20|47.83|45.43|47.83|45.43|47.83|45.43|47.83|45.43|0
1654116570000|2022-06-01 20:49:30|47.87|45.47|47.87|45.47|47.87|45.47|47.83|45.43|0
1654116580000|2022-06-01 20:49:40|47.83|45.43|47.71|45.31|47.83|45.43|47.63|45.23|0
1654116590000|2022-06-01 20:49:50|47.67|45.27|47.71|45.31|47.71|45.31|47.67|45.27|0
1654116600000|2022-06-01 20:50:00|47.91|45.51|47.87|45.47|47.91|45.51|47.79|45.39|0
1654116610000|2022-06-01 20:50:10|47.91|45.51|47.71|45.31|47.91|45.51|47.71|45.31|0
1654116620000|2022-06-01 20:50:20|47.63|45.23|47.71|45.31|47.71|45.31|47.63|45.23|0
1654116630000|2022-06-01 20:50:30|47.63|45.23|47.63|45.23|47.71|45.31|47.63|45.23|0
1654116640000|2022-06-01 20:50:40|47.67|45.27|47.67|45.27|47.67|45.27|47.67|45.27|0
1654116650000|2022-06-01 20:50:50|47.63|45.23|47.71|45.31|47.71|45.31|47.63|45.23|0
1654116660000|2022-06-01 20:51:00|47.55|45.15|47.63|45.23|47.63|45.23|47.55|45.15|0
1654116670000|2022-06-01 20:51:10|47.59|45.19|47.59|45.19|47.63|45.23|47.59|45.19|0
1654116680000|2022-06-01 20:51:20|47.63|45.23|47.67|45.27|47.67|45.27|47.63|45.23|0
1654116690000|2022-06-01 20:51:30|47.63|45.23|47.55|45.15|47.63|45.23|47.55|45.15|0
1654116700000|2022-06-01 20:51:40|47.47|45.07|47.55|45.15|47.55|45.15|47.47|45.07|0
1654116710000|2022-06-01 20:51:50|47.59|45.19|47.55|45.15|47.59|45.19|47.55|45.15|0
1654116720000|2022-06-01 20:52:00|47.63|45.23|47.63|45.23|47.63|45.23|47.63|45.23|0
1654116730000|2022-06-01 20:52:10|47.7|45.3|47.7|45.3|47.7|45.3|47.7|45.3|0
1654116740000|2022-06-01 20:52:20|47.78|45.38|47.78|45.38|47.78|45.38|47.75|45.35|0
1654116770000|2022-06-01 20:52:50|47.94|45.54|48.02|45.62|48.02|45.62|47.94|45.54|0
1654116780000|2022-06-01 20:53:00|48.06|45.66|48.1|45.7|48.1|45.7|48.06|45.66|0
1654116790000|2022-06-01 20:53:10|48.18|45.78|48.18|45.78|48.18|45.78|48.18|45.78|0
1654116800000|2022-06-01 20:53:20|48.26|45.86|48.34|45.94|48.34|45.94|48.26|45.86|0
1654116810000|2022-06-01 20:53:30|48.3|45.9|48.26|45.86|48.3|45.9|48.26|45.86|0
1654116840000|2022-06-01 20:54:00|48.34|45.94|48.34|45.94|48.34|45.94|48.34|45.94|0
1654116850000|2022-06-01 20:54:10|48.42|46.02|48.42|46.02|48.42|46.02|48.42|46.02|0
1654116870000|2022-06-01 20:54:30|48.38|45.98|48.34|45.94|48.38|45.98|48.34|45.94|0
1654116890000|2022-06-01 20:54:50|48.26|45.86|48.46|46.06|48.46|46.06|48.26|45.86|0
1654116900000|2022-06-01 20:55:00|48.34|45.94|48.46|46.06|48.46|46.06|48.34|45.94|0
1654116910000|2022-06-01 20:55:10|48.42|46.02|48.5|46.1|48.5|46.1|48.42|46.02|0
1654116920000|2022-06-01 20:55:20|48.58|46.18|48.58|46.18|48.58|46.18|48.58|46.18|0
1654116930000|2022-06-01 20:55:30|48.5|46.1|48.66|46.26|48.66|46.26|48.5|46.1|0
1654116940000|2022-06-01 20:55:40|48.74|46.34|48.82|46.42|48.82|46.42|48.74|46.34|0
1654116950000|2022-06-01 20:55:50|48.74|46.34|48.66|46.26|48.74|46.34|48.66|46.26|0
1654116970000|2022-06-01 20:56:10|48.7|46.3|48.66|46.26|48.7|46.3|48.66|46.26|0
1654116980000|2022-06-01 20:56:20|48.7|46.3|48.7|46.3|48.7|46.3|48.7|46.3|0
1654116990000|2022-06-01 20:56:30|48.66|46.26|48.66|46.26|48.66|46.26|48.66|46.26|0
1654117000000|2022-06-01 20:56:40|48.7|46.3|48.9|46.5|48.9|46.5|48.66|46.26|0
1654117010000|2022-06-01 20:56:50|48.98|46.58|48.82|46.42|48.98|46.58|48.82|46.42|0
1654117020000|2022-06-01 20:57:00|48.74|46.34|48.49|46.09|48.74|46.34|48.49|46.09|0
1654117030000|2022-06-01 20:57:10|48.46|46.06|48.38|45.98|48.46|46.06|48.33|45.93|0
1654117040000|2022-06-01 20:57:20|48.46|46.06|48.25|45.85|48.46|46.06|48.25|45.85|0
1654117050000|2022-06-01 20:57:30|48.33|45.93|48.22|45.82|48.33|45.93|48.22|45.82|0
1654117060000|2022-06-01 20:57:40|48.17|45.77|48.41|46.01|48.41|46.01|48.17|45.77|0
1654117070000|2022-06-01 20:57:50|48.33|45.93|48.25|45.85|48.33|45.93|48.25|45.85|0
1654117080000|2022-06-01 20:58:00|48.17|45.77|47.97|45.57|48.17|45.77|47.93|45.53|0
1654117090000|2022-06-01 20:58:10|47.93|45.53|47.93|45.53|47.93|45.53|47.93|45.53|0
1654117100000|2022-06-01 20:58:20|47.89|45.49|47.89|45.49|47.89|45.49|47.89|45.49|0
1654117110000|2022-06-01 20:58:30|47.85|45.45|47.85|45.45|47.85|45.45|47.85|45.45|0
1654117120000|2022-06-01 20:58:40|47.77|45.37|47.93|45.53|47.93|45.53|47.77|45.37|0
1654117130000|2022-06-01 20:58:50|47.89|45.49|47.93|45.53|47.93|45.53|47.89|45.49|0
1654117140000|2022-06-01 20:59:00|47.89|45.49|47.93|45.53|47.93|45.53|47.89|45.49|0
1654117150000|2022-06-01 20:59:10|48.01|45.61|48.01|45.61|48.01|45.61|48.01|45.61|0
1654117160000|2022-06-01 20:59:20|47.93|45.53|47.85|45.45|47.93|45.53|47.85|45.45|0
1654117170000|2022-06-01 20:59:30|47.93|45.53|47.93|45.53|47.93|45.53|47.85|45.45|0
1654117180000|2022-06-01 20:59:40|47.81|45.41|47.81|45.41|47.81|45.41|47.81|45.41|0
1654117190000|2022-06-01 20:59:50|47.89|45.49|47.89|45.49|47.89|45.49|47.73|45.33|0
1654117200000|2022-06-01 21:00:00|47.9|45.5|47.86|45.46|47.9|45.5|47.86|45.46|0
1654117230000|2022-06-01 21:00:30|47.88|45.48|47.88|45.48|47.88|45.48|47.88|45.48|0
1654117250000|2022-06-01 21:00:50|47.87|45.47|47.87|45.47|47.87|45.47|47.87|45.47|0
1654117270000|2022-06-01 21:01:10|47.85|45.45|47.85|45.45|47.85|45.45|47.85|45.45|0
1654117280000|2022-06-01 21:01:20|47.84|45.44|47.84|45.44|47.84|45.44|47.84|45.44|0
1654117290000|2022-06-01 21:01:30|47.85|45.45|47.85|45.45|47.85|45.45|47.85|45.45|0
1654117300000|2022-06-01 21:01:40|47.79|45.39|47.79|45.39|47.79|45.39|47.79|45.39|0
1654117310000|2022-06-01 21:01:50|47.81|45.41|47.8|45.4|47.81|45.41|47.8|45.4|0
1654117330000|2022-06-01 21:02:10|47.81|45.41|47.81|45.41|47.81|45.41|47.81|45.41|0
1654117340000|2022-06-01 21:02:20|47.79|45.39|47.79|45.39|47.79|45.39|47.79|45.39|0
1654117350000|2022-06-01 21:02:30|47.8|45.4|47.66|45.26|47.8|45.4|47.66|45.26|0
1654117360000|2022-06-01 21:02:40|47.63|45.23|47.63|45.23|47.63|45.23|47.63|45.23|0
1654117370000|2022-06-01 21:02:50|47.74|45.34|47.74|45.34|47.74|45.34|47.74|45.34|0
1654117420000|2022-06-01 21:03:40|48.03|45.63|48.03|45.63|48.03|45.63|48.03|45.63|0
1654117430000|2022-06-01 21:03:50|48.08|45.68|48.08|45.68|48.08|45.68|48.08|45.68|0
1654117440000|2022-06-01 21:04:00|48.04|45.64|48.04|45.64|48.04|45.64|48.04|45.64|0
1654117500000|2022-06-01 21:05:00|47.99|45.59|47.99|45.59|47.99|45.59|47.99|45.59|0
1654117620000|2022-06-01 21:07:00|48.01|45.61|48.01|45.61|48.01|45.61|48.01|45.61|0
1654117630000|2022-06-01 21:07:10|47.99|45.59|48|45.6|48|45.6|47.99|45.59|0
1654117640000|2022-06-01 21:07:20|47.99|45.59|47.99|45.59|47.99|45.59|47.99|45.59|0
1654117650000|2022-06-01 21:07:30|48|45.6|48|45.6|48|45.6|48|45.6|0
1654117690000|2022-06-01 21:08:10|48.02|45.62|47.99|45.59|48.02|45.62|47.99|45.59|0
1654117810000|2022-06-01 21:10:10|47.97|45.57|47.97|45.57|47.97|45.57|47.97|45.57|0
1654117820000|2022-06-01 21:10:20|47.96|45.56|47.96|45.56|47.96|45.56|47.96|45.56|0
1654117830000|2022-06-01 21:10:30|47.99|45.59|47.98|45.58|47.99|45.59|47.98|45.58|0
1654117840000|2022-06-01 21:10:40|48.04|45.64|48.04|45.64|48.04|45.64|48.04|45.64|0
1654117960000|2022-06-01 21:12:40|48.08|45.68|48.08|45.68|48.08|45.68|48.08|45.68|0
1654117970000|2022-06-01 21:12:50|48.04|45.64|48.04|45.64|48.04|45.64|48.04|45.64|0
1654118020000|2022-06-01 21:13:40|48.09|45.69|48.08|45.68|48.09|45.69|48.08|45.68|0
1654118030000|2022-06-01 21:13:50|48.02|45.62|48.09|45.69|48.09|45.69|48.02|45.62|0
1654118070000|2022-06-01 21:14:30|48.08|45.68|48.08|45.68|48.08|45.68|48.08|45.68|0
1654118100000|2022-06-01 21:15:00|47.93|45.53|47.93|45.53|47.93|45.53|47.93|45.53|0
1654118120000|2022-06-01 21:15:20|47.92|45.52|47.93|45.53|47.93|45.53|47.92|45.52|0
1654118130000|2022-06-01 21:15:30|47.92|45.52|47.81|45.41|47.92|45.52|47.81|45.41|0
1654118150000|2022-06-01 21:15:50|47.8|45.4|47.8|45.4|47.8|45.4|47.8|45.4|0
1654118180000|2022-06-01 21:16:20|47.82|45.42|47.82|45.42|47.82|45.42|47.82|45.42|0
1654118190000|2022-06-01 21:16:30|47.8|45.4|47.8|45.4|47.8|45.4|47.8|45.4|0
1654118230000|2022-06-01 21:17:10|47.81|45.41|47.81|45.41|47.81|45.41|47.81|45.41|0
1654118250000|2022-06-01 21:17:30|47.79|45.39|47.78|45.38|47.79|45.39|47.78|45.38|0
1654118260000|2022-06-01 21:17:40|47.77|45.37|47.77|45.37|47.77|45.37|47.77|45.37|0
1654118310000|2022-06-01 21:18:30|47.76|45.36|47.77|45.37|47.77|45.37|47.76|45.36|0
1654118370000|2022-06-01 21:19:30|47.76|45.36|47.75|45.35|47.76|45.36|47.75|45.35|0
1654118380000|2022-06-01 21:19:40|47.77|45.37|47.77|45.37|47.77|45.37|47.77|45.37|0
1654118410000|2022-06-01 21:20:10|47.75|45.35|47.78|45.38|47.78|45.38|47.75|45.35|0
1654118420000|2022-06-01 21:20:20|47.76|45.36|47.73|45.33|47.76|45.36|47.73|45.33|0
1654118470000|2022-06-01 21:21:10|47.72|45.32|47.72|45.32|47.72|45.32|47.72|45.32|0
1654118480000|2022-06-01 21:21:20|47.71|45.31|47.71|45.31|47.71|45.31|47.71|45.31|0
1654118490000|2022-06-01 21:21:30|47.72|45.32|47.72|45.32|47.72|45.32|47.72|45.32|0
1654118570000|2022-06-01 21:22:50|47.71|45.31|47.72|45.32|47.73|45.33|47.71|45.31|0
1654118580000|2022-06-01 21:23:00|47.71|45.31|47.71|45.31|47.71|45.31|47.71|45.31|0
1654118590000|2022-06-01 21:23:10|47.73|45.33|47.73|45.33|47.73|45.33|47.73|45.33|0
1654118600000|2022-06-01 21:23:20|47.71|45.31|47.71|45.31|47.71|45.31|47.71|45.31|0
1654118650000|2022-06-01 21:24:10|47.68|45.28|47.68|45.28|47.68|45.28|47.68|45.28|0
1654118720000|2022-06-01 21:25:20|47.69|45.29|47.72|45.32|47.72|45.32|47.69|45.29|0
1654118730000|2022-06-01 21:25:30|47.8|45.4|47.8|45.4|47.8|45.4|47.8|45.4|0
1654118770000|2022-06-01 21:26:10|47.84|45.44|47.84|45.44|47.84|45.44|47.84|45.44|0
1654118810000|2022-06-01 21:26:50|47.78|45.38|47.79|45.39|47.79|45.39|47.78|45.38|0
1654118830000|2022-06-01 21:27:10|47.74|45.34|47.74|45.34|47.74|45.34|47.74|45.34|0
1654118880000|2022-06-01 21:28:00|47.73|45.33|47.73|45.33|47.73|45.33|47.73|45.33|0
1654118890000|2022-06-01 21:28:10|47.71|45.31|47.79|45.39|47.79|45.39|47.71|45.31|0
1654118910000|2022-06-01 21:28:30|47.73|45.33|47.73|45.33|47.73|45.33|47.73|45.33|0
1654118920000|2022-06-01 21:28:40|47.71|45.31|47.71|45.31|47.71|45.31|47.71|45.31|0
1654119030000|2022-06-01 21:30:30|47.72|45.32|47.72|45.32|47.72|45.32|47.72|45.32|0
1654119040000|2022-06-01 21:30:40|47.74|45.34|47.74|45.34|47.74|45.34|47.74|45.34|0
1654119050000|2022-06-01 21:30:50|47.73|45.33|47.74|45.34|47.74|45.34|47.73|45.33|0
1654119060000|2022-06-01 21:31:00|47.72|45.32|47.72|45.32|47.72|45.32|47.72|45.32|0
1654119070000|2022-06-01 21:31:10|47.69|45.29|47.69|45.29|47.69|45.29|47.69|45.29|0
1654119090000|2022-06-01 21:31:30|47.71|45.31|47.71|45.31|47.71|45.31|47.71|45.31|0
1654119100000|2022-06-01 21:31:40|47.69|45.29|47.69|45.29|47.69|45.29|47.69|45.29|0
1654119120000|2022-06-01 21:32:00|47.71|45.31|47.76|45.36|47.76|45.36|47.71|45.31|0
1654119130000|2022-06-01 21:32:10|47.75|45.35|47.75|45.35|47.75|45.35|47.75|45.35|0
1654119140000|2022-06-01 21:32:20|47.76|45.36|47.78|45.38|47.78|45.38|47.76|45.36|0
1654119150000|2022-06-01 21:32:30|47.83|45.43|47.83|45.43|47.83|45.43|47.83|45.43|0
1654119170000|2022-06-01 21:32:50|47.84|45.44|47.85|45.45|47.85|45.45|47.84|45.44|0
1654119220000|2022-06-01 21:33:40|47.86|45.46|47.86|45.46|47.86|45.46|47.86|45.46|0
1654119240000|2022-06-01 21:34:00|47.85|45.45|47.84|45.44|47.85|45.45|47.84|45.44|0
1654119270000|2022-06-01 21:34:30|47.83|45.43|47.83|45.43|47.83|45.43|47.83|45.43|0
1654119280000|2022-06-01 21:34:40|47.82|45.42|47.82|45.42|47.82|45.42|47.82|45.42|0
1654119370000|2022-06-01 21:36:10|47.84|45.44|47.84|45.44|47.84|45.44|47.84|45.44|0
1654119410000|2022-06-01 21:36:50|47.82|45.42|47.82|45.42|47.82|45.42|47.82|45.42|0
1654119460000|2022-06-01 21:37:40|47.8|45.4|47.8|45.4|47.8|45.4|47.8|45.4|0
1654119510000|2022-06-01 21:38:30|47.78|45.38|47.78|45.38|47.78|45.38|47.78|45.38|0
1654119620000|2022-06-01 21:40:20|47.76|45.36|47.68|45.28|47.76|45.36|47.68|45.28|0
1654119640000|2022-06-01 21:40:40|47.71|45.31|47.72|45.32|47.72|45.32|47.71|45.31|0
1654119820000|2022-06-01 21:43:40|47.74|45.34|47.74|45.34|47.74|45.34|47.74|45.34|0
1654119840000|2022-06-01 21:44:00|47.72|45.32|47.72|45.32|47.72|45.32|47.72|45.32|0
1654119850000|2022-06-01 21:44:10|47.71|45.31|47.71|45.31|47.71|45.31|47.71|45.31|0
1654119860000|2022-06-01 21:44:20|47.69|45.29|47.69|45.29|47.69|45.29|47.69|45.29|0
1654119870000|2022-06-01 21:44:30|47.75|45.35|47.75|45.35|47.75|45.35|47.75|45.35|0
1654119880000|2022-06-01 21:44:40|47.8|45.4|47.79|45.39|47.8|45.4|47.79|45.39|0
1654119910000|2022-06-01 21:45:10|47.77|45.37|47.77|45.37|47.77|45.37|47.77|45.37|0
1654119920000|2022-06-01 21:45:20|47.79|45.39|47.79|45.39|47.79|45.39|47.79|45.39|0
1654119960000|2022-06-01 21:46:00|47.86|45.46|47.86|45.46|47.86|45.46|47.86|45.46|0
1654119970000|2022-06-01 21:46:10|47.97|45.57|47.97|45.57|47.97|45.57|47.97|45.57|0
1654119980000|2022-06-01 21:46:20|48.02|45.62|48.02|45.62|48.02|45.62|48.02|45.62|0
1654119990000|2022-06-01 21:46:30|48.01|45.61|48.01|45.61|48.01|45.61|48.01|45.61|0
1654120000000|2022-06-01 21:46:40|48|45.6|48|45.6|48|45.6|48|45.6|0
1654120010000|2022-06-01 21:46:50|47.99|45.59|47.99|45.59|47.99|45.59|47.99|45.59|0
1654120040000|2022-06-01 21:47:20|48.01|45.61|48.01|45.61|48.01|45.61|48.01|45.61|0
1654120050000|2022-06-01 21:47:30|47.99|45.59|47.99|45.59|47.99|45.59|47.99|45.59|0
1654120060000|2022-06-01 21:47:40|47.96|45.56|47.96|45.56|47.96|45.56|47.96|45.56|0
1654120070000|2022-06-01 21:47:50|47.98|45.58|47.96|45.56|47.98|45.58|47.96|45.56|0
1654120090000|2022-06-01 21:48:10|47.98|45.58|47.98|45.58|47.98|45.58|47.98|45.58|0
1654120100000|2022-06-01 21:48:20|47.94|45.54|47.94|45.54|47.94|45.54|47.94|45.54|0
1654120110000|2022-06-01 21:48:30|47.95|45.55|47.95|45.55|47.95|45.55|47.95|45.55|0
1654120120000|2022-06-01 21:48:40|47.94|45.54|47.94|45.54|47.94|45.54|47.94|45.54|0
1654120150000|2022-06-01 21:49:10|48|45.6|48|45.6|48|45.6|48|45.6|0
1654120180000|2022-06-01 21:49:40|47.99|45.59|48|45.6|48|45.6|47.99|45.59|0
1654120200000|2022-06-01 21:50:00|47.99|45.59|47.99|45.59|47.99|45.59|47.99|45.59|0
1654120210000|2022-06-01 21:50:10|48|45.6|48|45.6|48|45.6|48|45.6|0
1654120220000|2022-06-01 21:50:20|47.99|45.59|47.99|45.59|47.99|45.59|47.99|45.59|0
1654120230000|2022-06-01 21:50:30|48|45.6|47.99|45.59|48|45.6|47.99|45.59|0
1654120270000|2022-06-01 21:51:10|48.1|45.7|48.1|45.7|48.1|45.7|48.1|45.7|0
1654120280000|2022-06-01 21:51:20|48.09|45.69|48.11|45.71|48.11|45.71|48.09|45.69|0
1654120300000|2022-06-01 21:51:40|48.1|45.7|48.1|45.7|48.1|45.7|48.1|45.7|0
1654120330000|2022-06-01 21:52:10|48.11|45.71|48.12|45.72|48.12|45.72|48.11|45.71|0
1654120340000|2022-06-01 21:52:20|48.11|45.71|48.08|45.68|48.11|45.71|48.08|45.68|0
1654120360000|2022-06-01 21:52:40|47.98|45.58|47.98|45.58|47.98|45.58|47.98|45.58|0
1654120380000|2022-06-01 21:53:00|47.99|45.59|47.99|45.59|47.99|45.59|47.99|45.59|0
1654120450000|2022-06-01 21:54:10|47.98|45.58|47.99|45.59|47.99|45.59|47.98|45.58|0
1654120490000|2022-06-01 21:54:50|47.98|45.58|47.98|45.58|47.98|45.58|47.98|45.58|0
1654120500000|2022-06-01 21:55:00|47.95|45.55|47.95|45.55|47.95|45.55|47.95|45.55|0
1654120530000|2022-06-01 21:55:30|47.87|45.47|47.88|45.48|47.88|45.48|47.87|45.47|0
1654120540000|2022-06-01 21:55:40|47.87|45.47|47.87|45.47|47.87|45.47|47.87|45.47|0
1654120550000|2022-06-01 21:55:50|47.88|45.48|47.88|45.48|47.88|45.48|47.88|45.48|0
1654120560000|2022-06-01 21:56:00|47.87|45.47|47.87|45.47|47.87|45.47|47.87|45.47|0
1654120570000|2022-06-01 21:56:10|47.86|45.46|47.86|45.46|47.86|45.46|47.86|45.46|0
1654120580000|2022-06-01 21:56:20|47.87|45.47|47.87|45.47|47.87|45.47|47.87|45.47|0
1654120750000|2022-06-01 21:59:10|47.77|45.37|47.77|45.37|47.77|45.37|47.77|45.37|0
1654120760000|2022-06-01 21:59:20|47.76|45.36|47.76|45.36|47.76|45.36|47.76|45.36|0
1654120770000|2022-06-01 21:59:30|47.75|45.35|47.75|45.35|47.75|45.35|47.75|45.35|0
1654120780000|2022-06-01 21:59:40|47.8|45.4|47.8|45.4|47.8|45.4|47.8|45.4|0
1654120790000|2022-06-01 21:59:50|47.77|45.37|47.85|45.45|48|45.6|47.77|45.37|0
1654120800000|2022-06-01 22:00:00|47.55|45.15|47.47|45.07|47.55|45.15|47.47|45.07|0
1654120810000|2022-06-01 22:00:10|47.39|44.99|47.47|45.07|47.51|45.11|47.35|44.95|0
1654120820000|2022-06-01 22:00:20|47.39|44.99|47.43|45.03|47.47|45.07|47.39|44.99|0
1654120830000|2022-06-01 22:00:30|47.35|44.95|47.51|45.11|47.63|45.23|47.23|44.83|0
1654120840000|2022-06-01 22:00:40|47.47|45.07|47.71|45.31|47.71|45.31|47.47|45.07|0
1654120850000|2022-06-01 22:00:50|47.67|45.27|47.67|45.27|47.67|45.27|47.63|45.23|0
1654120860000|2022-06-01 22:01:00|47.59|45.19|47.51|45.11|47.59|45.19|47.39|44.99|0
1654120870000|2022-06-01 22:01:10|47.55|45.15|47.35|44.95|47.59|45.19|47.35|44.95|0
1654120880000|2022-06-01 22:01:20|47.39|44.99|47.39|44.99|47.39|44.99|47.39|44.99|0
1654120890000|2022-06-01 22:01:30|47.71|45.31|47.71|45.31|47.82|45.42|47.63|45.23|0
1654120900000|2022-06-01 22:01:40|47.74|45.34|47.9|45.5|47.9|45.5|47.74|45.34|0
1654120910000|2022-06-01 22:01:50|47.98|45.58|47.9|45.5|47.98|45.58|47.9|45.5|0
1654120920000|2022-06-01 22:02:00|47.86|45.46|47.86|45.46|47.86|45.46|47.86|45.46|0
1654120930000|2022-06-01 22:02:10|47.82|45.42|47.5|45.1|47.82|45.42|47.5|45.1|0
1654120940000|2022-06-01 22:02:20|47.47|45.07|47.55|45.15|47.58|45.18|47.47|45.07|0
1654120950000|2022-06-01 22:02:30|47.5|45.1|47.42|45.02|47.5|45.1|47.42|45.02|0
1654120960000|2022-06-01 22:02:40|47.35|44.95|47.19|44.79|47.35|44.95|47.19|44.79|0
1654120980000|2022-06-01 22:03:00|47.15|44.75|47.15|44.75|47.19|44.79|47.15|44.75|0
1654120990000|2022-06-01 22:03:10|47.19|44.79|47.15|44.75|47.19|44.79|47.15|44.75|0
1654121000000|2022-06-01 22:03:20|47.34|44.94|47.31|44.91|47.42|45.02|47.31|44.91|0
1654121020000|2022-06-01 22:03:40|47.26|44.86|47.26|44.86|47.26|44.86|47.26|44.86|0
1654121030000|2022-06-01 22:03:50|47.23|44.83|47.46|45.06|47.46|45.06|47.23|44.83|0
1654121040000|2022-06-01 22:04:00|47.5|45.1|47.46|45.06|47.5|45.1|47.46|45.06|0
1654121050000|2022-06-01 22:04:10|47.5|45.1|47.5|45.1|47.5|45.1|47.5|45.1|0
1654121060000|2022-06-01 22:04:20|47.46|45.06|47.5|45.1|47.5|45.1|47.46|45.06|0
1654121070000|2022-06-01 22:04:30|47.46|45.06|47.42|45.02|47.46|45.06|47.42|45.02|0
1654121080000|2022-06-01 22:04:40|47.3|44.9|47.26|44.86|47.3|44.9|47.26|44.86|0
1654121090000|2022-06-01 22:04:50|47.3|44.9|47.38|44.98|47.38|44.98|47.3|44.9|0
1654121100000|2022-06-01 22:05:00|47.34|44.94|47.3|44.9|47.34|44.94|47.3|44.9|0
1654121110000|2022-06-01 22:05:10|47.26|44.86|47.3|44.9|47.3|44.9|47.26|44.86|0
1654121120000|2022-06-01 22:05:20|47.34|44.94|47.3|44.9|47.34|44.94|47.3|44.9|0
1654121130000|2022-06-01 22:05:30|47.34|44.94|47.34|44.94|47.34|44.94|47.34|44.94|0
1654121140000|2022-06-01 22:05:40|47.38|44.98|47.3|44.9|47.38|44.98|47.3|44.9|0
1654121150000|2022-06-01 22:05:50|47.38|44.98|47.42|45.02|47.42|45.02|47.38|44.98|0
1654121170000|2022-06-01 22:06:10|47.38|44.98|47.38|44.98|47.38|44.98|47.38|44.98|0
1654121180000|2022-06-01 22:06:20|47.34|44.94|47.26|44.86|47.38|44.98|47.26|44.86|0
1654121190000|2022-06-01 22:06:30|47.5|45.1|47.86|45.46|47.86|45.46|47.5|45.1|0
1654121200000|2022-06-01 22:06:40|47.81|45.41|47.81|45.41|47.86|45.46|47.81|45.41|0
1654121210000|2022-06-01 22:06:50|47.7|45.3|47.73|45.33|47.73|45.33|47.7|45.3|0
1654121220000|2022-06-01 22:07:00|47.78|45.38|47.81|45.41|47.81|45.41|47.78|45.38|0
1654121230000|2022-06-01 22:07:10|47.73|45.33|47.7|45.3|47.78|45.38|47.7|45.3|0
1654121240000|2022-06-01 22:07:20|47.73|45.33|47.81|45.41|47.81|45.41|47.73|45.33|0
1654121250000|2022-06-01 22:07:30|47.89|45.49|47.93|45.53|47.93|45.53|47.89|45.49|0
1654121260000|2022-06-01 22:07:40|47.97|45.57|47.97|45.57|48.05|45.65|47.97|45.57|0
1654121270000|2022-06-01 22:07:50|47.89|45.49|47.85|45.45|47.89|45.49|47.81|45.41|0
1654121280000|2022-06-01 22:08:00|47.81|45.41|47.93|45.53|47.93|45.53|47.81|45.41|0
1654121290000|2022-06-01 22:08:10|48.01|45.61|48.01|45.61|48.01|45.61|48.01|45.61|0
1654121300000|2022-06-01 22:08:20|47.97|45.57|47.93|45.53|47.97|45.57|47.93|45.53|0
1654121310000|2022-06-01 22:08:30|48.01|45.61|48.01|45.61|48.01|45.61|48.01|45.61|0
1654121320000|2022-06-01 22:08:40|47.97|45.57|47.97|45.57|47.97|45.57|47.97|45.57|0
1654121330000|2022-06-01 22:08:50|48.01|45.61|47.97|45.57|48.01|45.61|47.97|45.57|0
1654121340000|2022-06-01 22:09:00|48.01|45.61|47.89|45.49|48.01|45.61|47.89|45.49|0
1654121350000|2022-06-01 22:09:10|47.81|45.41|47.89|45.49|47.89|45.49|47.81|45.41|0
1654121360000|2022-06-01 22:09:20|47.85|45.45|47.89|45.49|47.89|45.49|47.85|45.45|0
1654121370000|2022-06-01 22:09:30|47.93|45.53|47.93|45.53|47.93|45.53|47.93|45.53|0
1654121380000|2022-06-01 22:09:40|47.89|45.49|47.89|45.49|47.89|45.49|47.89|45.49|0
1654121390000|2022-06-01 22:09:50|47.97|45.57|47.93|45.53|47.97|45.57|47.93|45.53|0
1654121400000|2022-06-01 22:10:00|47.89|45.49|47.89|45.49|47.89|45.49|47.89|45.49|0
1654121410000|2022-06-01 22:10:10|47.93|45.53|47.93|45.53|47.93|45.53|47.93|45.53|0
1654121420000|2022-06-01 22:10:20|48.05|45.65|48.05|45.65|48.05|45.65|48.05|45.65|0
1654121430000|2022-06-01 22:10:30|48.01|45.61|48.05|45.65|48.05|45.65|48.01|45.61|0
1654121440000|2022-06-01 22:10:40|48.09|45.69|48.09|45.69|48.09|45.69|48.09|45.69|0
1654121450000|2022-06-01 22:10:50|48.21|45.81|48.21|45.81|48.21|45.81|48.21|45.81|0
1654121460000|2022-06-01 22:11:00|48.29|45.89|48.09|45.69|48.29|45.89|48.09|45.69|0
1654121470000|2022-06-01 22:11:10|48.01|45.61|48.01|45.61|48.01|45.61|48.01|45.61|0
1654121480000|2022-06-01 22:11:20|48.05|45.65|48.29|45.89|48.29|45.89|48.05|45.65|0
1654121490000|2022-06-01 22:11:30|48.28|45.88|48.2|45.8|48.28|45.88|48.2|45.8|0
1654121500000|2022-06-01 22:11:40|48.28|45.88|48.41|46.01|48.41|46.01|48.28|45.88|0
1654121510000|2022-06-01 22:11:50|48.53|46.13|48.36|45.96|48.53|46.13|48.36|45.96|0
1654121520000|2022-06-01 22:12:00|48.44|46.04|48.57|46.17|48.57|46.17|48.44|46.04|0
1654121530000|2022-06-01 22:12:10|48.52|46.12|48.49|46.09|48.52|46.12|48.49|46.09|0
1654121550000|2022-06-01 22:12:30|48.6|46.2|48.6|46.2|48.6|46.2|48.6|46.2|0
1654121560000|2022-06-01 22:12:40|48.52|46.12|48.49|46.09|48.52|46.12|48.49|46.09|0
1654121570000|2022-06-01 22:12:50|48.48|46.08|48.48|46.08|48.52|46.12|48.48|46.08|0
1654121580000|2022-06-01 22:13:00|48.44|46.04|48.44|46.04|48.44|46.04|48.44|46.04|0
1654121590000|2022-06-01 22:13:10|48.48|46.08|48.52|46.12|48.52|46.12|48.48|46.08|0
1654121600000|2022-06-01 22:13:20|48.44|46.04|48.48|46.08|48.48|46.08|48.44|46.04|0
1654121610000|2022-06-01 22:13:30|48.52|46.12|48.52|46.12|48.52|46.12|48.52|46.12|0
1654121630000|2022-06-01 22:13:50|48.44|46.04|48.44|46.04|48.44|46.04|48.44|46.04|0
1654121650000|2022-06-01 22:14:10|48.28|45.88|48.16|45.76|48.28|45.88|48.16|45.76|0
1654121660000|2022-06-01 22:14:20|48.2|45.8|48.2|45.8|48.2|45.8|48.2|45.8|0
1654121670000|2022-06-01 22:14:30|48.12|45.72|48.12|45.72|48.12|45.72|48.12|45.72|0
1654121680000|2022-06-01 22:14:40|48.04|45.64|48.12|45.72|48.12|45.72|48.04|45.64|0
1654121690000|2022-06-01 22:14:50|48.08|45.68|48.08|45.68|48.08|45.68|48.08|45.68|0
1654121700000|2022-06-01 22:15:00|48.04|45.64|48.04|45.64|48.04|45.64|47.96|45.56|0
1654121710000|2022-06-01 22:15:10|48|45.6|48|45.6|48|45.6|48|45.6|0
1654121720000|2022-06-01 22:15:20|47.96|45.56|47.88|45.48|48|45.6|47.88|45.48|0
1654121730000|2022-06-01 22:15:30|47.8|45.4|47.8|45.4|47.8|45.4|47.8|45.4|0
1654121740000|2022-06-01 22:15:40|47.88|45.48|47.84|45.44|47.88|45.48|47.84|45.44|0
1654121750000|2022-06-01 22:15:50|47.8|45.4|47.8|45.4|47.8|45.4|47.8|45.4|0
1654121760000|2022-06-01 22:16:00|47.84|45.44|47.8|45.4|47.84|45.44|47.72|45.32|0
1654121770000|2022-06-01 22:16:10|47.84|45.44|47.68|45.28|47.84|45.44|47.68|45.28|0
1654121780000|2022-06-01 22:16:20|47.64|45.24|47.56|45.16|47.64|45.24|47.56|45.16|0
1654121790000|2022-06-01 22:16:30|47.52|45.12|47.76|45.36|47.76|45.36|47.52|45.12|0
1654121800000|2022-06-01 22:16:40|47.68|45.28|47.68|45.28|47.68|45.28|47.68|45.28|0
1654121810000|2022-06-01 22:16:50|47.64|45.24|47.32|44.92|47.64|45.24|47.24|44.84|0
1654121820000|2022-06-01 22:17:00|47.36|44.96|47.24|44.84|47.36|44.96|47.16|44.76|0
1654121830000|2022-06-01 22:17:10|47.2|44.8|47.16|44.76|47.24|44.84|47.16|44.76|0
1654121840000|2022-06-01 22:17:20|47.24|44.84|47.2|44.8|47.24|44.84|47.16|44.76|0
1654121850000|2022-06-01 22:17:30|47|44.6|47.08|44.68|47.08|44.68|47|44.6|0
1654121880000|2022-06-01 22:18:00|47.04|44.64|47.04|44.64|47.04|44.64|47.04|44.64|0
1654121890000|2022-06-01 22:18:10|47.08|44.68|47.08|44.68|47.08|44.68|47.08|44.68|0
1654121900000|2022-06-01 22:18:20|47.16|44.76|47.36|44.96|47.36|44.96|47.16|44.76|0
1654121910000|2022-06-01 22:18:30|47.28|44.88|47.2|44.8|47.28|44.88|47.2|44.8|0
1654121920000|2022-06-01 22:18:40|47.24|44.84|47.24|44.84|47.24|44.84|47.24|44.84|0
1654121930000|2022-06-01 22:18:50|47.2|44.8|47.24|44.84|47.24|44.84|47.16|44.76|0
1654121950000|2022-06-01 22:19:10|47.32|44.92|47.32|44.92|47.32|44.92|47.32|44.92|0
1654121970000|2022-06-01 22:19:30|47.36|44.96|47.4|45|47.4|45|47.36|44.96|0
1654121980000|2022-06-01 22:19:40|47.39|44.99|47.39|44.99|47.39|44.99|47.39|44.99|0
1654122000000|2022-06-01 22:20:00|47.36|44.96|47.2|44.8|47.36|44.96|47.2|44.8|0
1654122020000|2022-06-01 22:20:20|47.16|44.76|47.24|44.84|47.24|44.84|47.16|44.76|0
1654122030000|2022-06-01 22:20:30|47.28|44.88|47.24|44.84|47.28|44.88|47.24|44.84|0
1654122040000|2022-06-01 22:20:40|47.31|44.91|47.39|44.99|47.39|44.99|47.31|44.91|0
1654122060000|2022-06-01 22:21:00|47.31|44.91|47.23|44.83|47.31|44.91|47.23|44.83|0
1654122070000|2022-06-01 22:21:10|47.16|44.76|47.28|44.88|47.31|44.91|47.16|44.76|0
1654122080000|2022-06-01 22:21:20|47.23|44.83|47.31|44.91|47.31|44.91|47.23|44.83|0
1654122090000|2022-06-01 22:21:30|47.35|44.95|47.43|45.03|47.47|45.07|47.35|44.95|0
1654122100000|2022-06-01 22:21:40|47.39|44.99|47.39|44.99|47.39|44.99|47.35|44.95|0
1654122110000|2022-06-01 22:21:50|47.47|45.07|47.47|45.07|47.47|45.07|47.47|45.07|0
1654122120000|2022-06-01 22:22:00|47.55|45.15|47.63|45.23|47.63|45.23|47.55|45.15|0
1654122130000|2022-06-01 22:22:10|47.55|45.15|47.47|45.07|47.55|45.15|47.47|45.07|0
1654122140000|2022-06-01 22:22:20|47.43|45.03|47.43|45.03|47.43|45.03|47.43|45.03|0
1654122150000|2022-06-01 22:22:30|47.55|45.15|47.55|45.15|47.55|45.15|47.55|45.15|0
1654122160000|2022-06-01 22:22:40|47.63|45.23|47.63|45.23|47.63|45.23|47.55|45.15|0
1654122170000|2022-06-01 22:22:50|47.71|45.31|47.91|45.51|47.91|45.51|47.71|45.31|0
1654122180000|2022-06-01 22:23:00|48.18|45.78|48.26|45.86|48.31|45.91|48.18|45.78|0
1654122190000|2022-06-01 22:23:10|48.15|45.75|48.1|45.7|48.15|45.75|48.1|45.7|0
1654122200000|2022-06-01 22:23:20|48.15|45.75|48.18|45.78|48.18|45.78|48.15|45.75|0
1654122210000|2022-06-01 22:23:30|48.34|45.94|48.42|46.02|48.42|46.02|48.34|45.94|0
1654122220000|2022-06-01 22:23:40|48.39|45.99|48.47|46.07|48.47|46.07|48.39|45.99|0
1654122230000|2022-06-01 22:23:50|48.5|46.1|48.39|45.99|48.5|46.1|48.39|45.99|0
1654122240000|2022-06-01 22:24:00|48.42|46.02|48.47|46.07|48.47|46.07|48.42|46.02|0
1654122250000|2022-06-01 22:24:10|48.42|46.02|48.58|46.18|48.58|46.18|48.42|46.02|0
1654122260000|2022-06-01 22:24:20|48.5|46.1|48.5|46.1|48.5|46.1|48.42|46.02|0
1654122270000|2022-06-01 22:24:30|48.42|46.02|48.34|45.94|48.42|46.02|48.14|45.74|0
1654122280000|2022-06-01 22:24:40|48.3|45.9|48.34|45.94|48.34|45.94|48.3|45.9|0
1654122290000|2022-06-01 22:24:50|48.26|45.86|48.18|45.78|48.26|45.86|48.18|45.78|0
1654122300000|2022-06-01 22:25:00|48.1|45.7|48.1|45.7|48.18|45.78|48.1|45.7|0
1654122310000|2022-06-01 22:25:10|48.02|45.62|48.02|45.62|48.02|45.62|48.02|45.62|0
1654122320000|2022-06-01 22:25:20|48.1|45.7|48.1|45.7|48.1|45.7|48.1|45.7|0
1654122330000|2022-06-01 22:25:30|48.06|45.66|48.02|45.62|48.1|45.7|48.02|45.62|0
1654122370000|2022-06-01 22:26:10|48.06|45.66|48.18|45.78|48.18|45.78|48.06|45.66|0
1654122380000|2022-06-01 22:26:20|48.1|45.7|48.22|45.82|48.22|45.82|48.1|45.7|0
1654122390000|2022-06-01 22:26:30|48.26|45.86|48.26|45.86|48.26|45.86|48.26|45.86|0
1654122400000|2022-06-01 22:26:40|48.18|45.78|48.18|45.78|48.18|45.78|48.18|45.78|0
1654122410000|2022-06-01 22:26:50|48.14|45.74|48.14|45.74|48.18|45.78|48.14|45.74|0
1654122420000|2022-06-01 22:27:00|48.18|45.78|48.22|45.82|48.22|45.82|48.18|45.78|0
1654122430000|2022-06-01 22:27:10|48.26|45.86|48.26|45.86|48.26|45.86|48.26|45.86|0
1654122440000|2022-06-01 22:27:20|48.34|45.94|48.34|45.94|48.34|45.94|48.34|45.94|0
1654122450000|2022-06-01 22:27:30|48.3|45.9|48.22|45.82|48.3|45.9|48.18|45.78|0
1654122460000|2022-06-01 22:27:40|48.26|45.86|48.38|45.98|48.38|45.98|48.26|45.86|0
1654122470000|2022-06-01 22:27:50|48.42|46.02|48.38|45.98|48.42|46.02|48.38|45.98|0
1654122480000|2022-06-01 22:28:00|48.42|46.02|48.46|46.06|48.46|46.06|48.42|46.02|0
1654122500000|2022-06-01 22:28:20|48.38|45.98|48.42|46.02|48.42|46.02|48.34|45.94|0
1654122520000|2022-06-01 22:28:40|48.38|45.98|48.38|45.98|48.38|45.98|48.38|45.98|0
1654122530000|2022-06-01 22:28:50|48.42|46.02|48.42|46.02|48.42|46.02|48.42|46.02|0
1654122540000|2022-06-01 22:29:00|48.41|46.01|48.41|46.01|48.41|46.01|48.41|46.01|0
1654122550000|2022-06-01 22:29:10|48.5|46.1|48.49|46.09|48.5|46.1|48.49|46.09|0
1654122560000|2022-06-01 22:29:20|48.54|46.14|48.49|46.09|48.54|46.14|48.49|46.09|0
1654122570000|2022-06-01 22:29:30|48.41|46.01|48.49|46.09|48.49|46.09|48.41|46.01|0
1654122580000|2022-06-01 22:29:40|48.57|46.17|48.57|46.17|48.57|46.17|48.57|46.17|0
1654122590000|2022-06-01 22:29:50|48.54|46.14|48.49|46.09|48.54|46.14|48.49|46.09|0
1654122600000|2022-06-01 22:30:00|48.57|46.17|48.54|46.14|48.57|46.17|48.54|46.14|0
1654122610000|2022-06-01 22:30:10|48.65|46.25|48.37|45.97|48.65|46.25|48.37|45.97|0
1654122620000|2022-06-01 22:30:20|48.41|46.01|48.41|46.01|48.41|46.01|48.41|46.01|0
1654122630000|2022-06-01 22:30:30|48.45|46.05|48.33|45.93|48.45|46.05|48.33|45.93|0
1654122640000|2022-06-01 22:30:40|48.29|45.89|48.25|45.85|48.29|45.89|48.25|45.85|0
1654122650000|2022-06-01 22:30:50|48.29|45.89|48.29|45.89|48.29|45.89|48.29|45.89|0
1654122660000|2022-06-01 22:31:00|48.45|46.05|48.61|46.21|48.61|46.21|48.45|46.05|0
1654122670000|2022-06-01 22:31:10|48.57|46.17|48.65|46.25|48.65|46.25|48.57|46.17|0
1654122690000|2022-06-01 22:31:30|48.69|46.29|48.98|46.58|48.98|46.58|48.69|46.29|0
1654122700000|2022-06-01 22:31:40|48.89|46.49|49.1|46.7|49.1|46.7|48.89|46.49|0
1654122710000|2022-06-01 22:31:50|49.02|46.62|48.97|46.57|49.02|46.62|48.97|46.57|0
1654122720000|2022-06-01 22:32:00|49.02|46.62|49.22|46.82|49.26|46.86|49.02|46.62|0
1654122730000|2022-06-01 22:32:10|49.14|46.74|49.06|46.66|49.14|46.74|49.06|46.66|0
1654122740000|2022-06-01 22:32:20|49.14|46.74|48.97|46.57|49.14|46.74|48.89|46.49|0
1654122750000|2022-06-01 22:32:30|48.89|46.49|48.89|46.49|48.89|46.49|48.89|46.49|0
1654122760000|2022-06-01 22:32:40|48.93|46.53|48.73|46.33|48.93|46.53|48.73|46.33|0
1654122770000|2022-06-01 22:32:50|48.81|46.41|48.81|46.41|48.81|46.41|48.81|46.41|0
1654122780000|2022-06-01 22:33:00|48.77|46.37|48.81|46.41|48.81|46.41|48.77|46.37|0
1654122790000|2022-06-01 22:33:10|48.89|46.49|49.01|46.61|49.14|46.74|48.89|46.49|0
1654122800000|2022-06-01 22:33:20|48.97|46.57|48.97|46.57|48.97|46.57|48.93|46.53|0
1654122810000|2022-06-01 22:33:30|48.89|46.49|48.81|46.41|48.89|46.49|48.81|46.41|0
1654122820000|2022-06-01 22:33:40|48.89|46.49|48.73|46.33|48.93|46.53|48.73|46.33|0
1654122840000|2022-06-01 22:34:00|48.77|46.37|48.77|46.37|48.77|46.37|48.73|46.33|0
1654122850000|2022-06-01 22:34:10|48.65|46.25|48.69|46.29|48.69|46.29|48.65|46.25|0
1654122860000|2022-06-01 22:34:20|48.73|46.33|48.73|46.33|48.77|46.37|48.73|46.33|0
1654122870000|2022-06-01 22:34:30|48.77|46.37|48.77|46.37|48.77|46.37|48.77|46.37|0
1654122880000|2022-06-01 22:34:40|48.73|46.33|48.73|46.33|48.73|46.33|48.73|46.33|0
1654122900000|2022-06-01 22:35:00|48.57|46.17|48.89|46.49|48.93|46.53|48.57|46.17|0
1654122910000|2022-06-01 22:35:10|48.93|46.53|48.89|46.49|48.93|46.53|48.89|46.49|0
1654122920000|2022-06-01 22:35:20|48.81|46.41|49.01|46.61|49.01|46.61|48.81|46.41|0
1654122940000|2022-06-01 22:35:40|49.05|46.65|49.05|46.65|49.05|46.65|49.05|46.65|0
1654122950000|2022-06-01 22:35:50|49.01|46.61|49.01|46.61|49.01|46.61|49.01|46.61|0
1654122960000|2022-06-01 22:36:00|49.05|46.65|49.05|46.65|49.05|46.65|49.05|46.65|0
1654122970000|2022-06-01 22:36:10|49.13|46.73|49.21|46.81|49.21|46.81|49.13|46.73|0
1654122980000|2022-06-01 22:36:20|49.17|46.77|49.25|46.85|49.25|46.85|49.13|46.73|0
1654122990000|2022-06-01 22:36:30|49.29|46.89|49.29|46.89|49.29|46.89|49.29|46.89|0
1654123000000|2022-06-01 22:36:40|49.33|46.93|49.25|46.85|49.33|46.93|49.25|46.85|0
1654123010000|2022-06-01 22:36:50|49.21|46.81|49.21|46.81|49.21|46.81|49.21|46.81|0
1654123020000|2022-06-01 22:37:00|49.17|46.77|49.37|46.97|49.37|46.97|49.17|46.77|0
1654123030000|2022-06-01 22:37:10|49.33|46.93|49.33|46.93|49.33|46.93|49.33|46.93|0
1654123040000|2022-06-01 22:37:20|49.37|46.97|49.33|46.93|49.37|46.97|49.33|46.93|0
1654123050000|2022-06-01 22:37:30|49.29|46.89|49.29|46.89|49.37|46.97|49.29|46.89|0
1654123060000|2022-06-01 22:37:40|49.21|46.81|49.21|46.81|49.21|46.81|49.21|46.81|0
1654123070000|2022-06-01 22:37:50|49.29|46.89|49.21|46.81|49.29|46.89|49.21|46.81|0
1654123080000|2022-06-01 22:38:00|49.25|46.85|49.25|46.85|49.29|46.89|49.25|46.85|0
1654123090000|2022-06-01 22:38:10|49.29|46.89|49.13|46.73|49.29|46.89|49.13|46.73|0
1654123100000|2022-06-01 22:38:20|49.17|46.77|49.13|46.73|49.17|46.77|49.13|46.73|0
1654123110000|2022-06-01 22:38:30|49.17|46.77|49.17|46.77|49.17|46.77|49.17|46.77|0
1654123120000|2022-06-01 22:38:40|49.13|46.73|49.17|46.77|49.17|46.77|49.13|46.73|0
1654123150000|2022-06-01 22:39:10|49.21|46.81|49.12|46.72|49.21|46.81|49.12|46.72|0
1654123160000|2022-06-01 22:39:20|49.17|46.77|49.12|46.72|49.17|46.77|49.12|46.72|0
1654123170000|2022-06-01 22:39:30|49.09|46.69|49.17|46.77|49.17|46.77|49.09|46.69|0
1654123180000|2022-06-01 22:39:40|49.21|46.81|49.17|46.77|49.21|46.81|49.17|46.77|0
1654123190000|2022-06-01 22:39:50|49.2|46.8|49.2|46.8|49.2|46.8|49.2|46.8|0
1654123200000|2022-06-01 22:40:00|49.29|46.89|49.37|46.97|49.37|46.97|49.29|46.89|0
1654123210000|2022-06-01 22:40:10|49.29|46.89|49.2|46.8|49.29|46.89|49.2|46.8|0
1654123220000|2022-06-01 22:40:20|49.25|46.85|49.2|46.8|49.25|46.85|49.2|46.8|0
1654123230000|2022-06-01 22:40:30|49.25|46.85|49.2|46.8|49.29|46.89|49.2|46.8|0
1654123240000|2022-06-01 22:40:40|49.25|46.85|49.25|46.85|49.25|46.85|49.25|46.85|0
1654123250000|2022-06-01 22:40:50|49.28|46.88|49.28|46.88|49.28|46.88|49.28|46.88|0
1654123260000|2022-06-01 22:41:00|49.25|46.85|49.2|46.8|49.25|46.85|49.2|46.8|0
1654123270000|2022-06-01 22:41:10|49.28|46.88|49.2|46.8|49.28|46.88|49.2|46.8|0
1654123280000|2022-06-01 22:41:20|49.28|46.88|49.24|46.84|49.28|46.88|49.2|46.8|0
1654123290000|2022-06-01 22:41:30|49.2|46.8|49.12|46.72|49.2|46.8|49.12|46.72|0
1654123310000|2022-06-01 22:41:50|49.16|46.76|49.12|46.72|49.16|46.76|49.12|46.72|0
1654123320000|2022-06-01 22:42:00|49.16|46.76|49.12|46.72|49.16|46.76|49.12|46.72|0
1654123330000|2022-06-01 22:42:10|49.08|46.68|49.04|46.64|49.08|46.68|49.04|46.64|0
1654123360000|2022-06-01 22:42:40|48.92|46.52|48.79|46.39|48.92|46.52|48.71|46.31|0
1654123370000|2022-06-01 22:42:50|48.87|46.47|48.96|46.56|48.96|46.56|48.87|46.47|0
1654123380000|2022-06-01 22:43:00|48.92|46.52|48.79|46.39|48.96|46.56|48.79|46.39|0
1654123390000|2022-06-01 22:43:10|48.87|46.47|48.71|46.31|48.87|46.47|48.71|46.31|0
1654123400000|2022-06-01 22:43:20|48.63|46.23|48.63|46.23|48.63|46.23|48.63|46.23|0
1654123410000|2022-06-01 22:43:30|48.55|46.15|48.63|46.23|48.63|46.23|48.55|46.15|0
1654123420000|2022-06-01 22:43:40|48.71|46.31|48.55|46.15|48.71|46.31|48.55|46.15|0
1654123430000|2022-06-01 22:43:50|48.47|46.07|48.39|45.99|48.47|46.07|48.39|45.99|0
1654123440000|2022-06-01 22:44:00|48.55|46.15|48.55|46.15|48.63|46.23|48.55|46.15|0
1654123450000|2022-06-01 22:44:10|48.47|46.07|48.55|46.15|48.55|46.15|48.47|46.07|0
1654123460000|2022-06-01 22:44:20|48.59|46.19|48.67|46.27|48.67|46.27|48.59|46.19|0
1654123470000|2022-06-01 22:44:30|48.71|46.31|48.79|46.39|48.79|46.39|48.71|46.31|0
1654123480000|2022-06-01 22:44:40|48.71|46.31|48.87|46.47|48.87|46.47|48.71|46.31|0
1654123490000|2022-06-01 22:44:50|48.91|46.51|49.03|46.63|49.03|46.63|48.91|46.51|0
1654123500000|2022-06-01 22:45:00|49.08|46.68|49.03|46.63|49.08|46.68|49.03|46.63|0
1654123510000|2022-06-01 22:45:10|49.08|46.68|48.95|46.55|49.08|46.68|48.95|46.55|0
1654123520000|2022-06-01 22:45:20|48.71|46.31|48.71|46.31|48.71|46.31|48.71|46.31|0
1654123530000|2022-06-01 22:45:30|48.83|46.43|48.87|46.47|48.87|46.47|48.83|46.43|0
1654123540000|2022-06-01 22:45:40|48.83|46.43|48.83|46.43|48.83|46.43|48.83|46.43|0
1654123550000|2022-06-01 22:45:50|48.79|46.39|48.87|46.47|48.87|46.47|48.79|46.39|0
1654123560000|2022-06-01 22:46:00|48.91|46.51|48.95|46.55|48.95|46.55|48.91|46.51|0
1654123580000|2022-06-01 22:46:20|48.99|46.59|49.07|46.67|49.07|46.67|48.99|46.59|0
1654123590000|2022-06-01 22:46:30|49.03|46.63|48.99|46.59|49.03|46.63|48.99|46.59|0
1654123600000|2022-06-01 22:46:40|49.03|46.63|48.99|46.59|49.03|46.63|48.99|46.59|0
1654123610000|2022-06-01 22:46:50|48.83|46.43|48.79|46.39|48.83|46.43|48.79|46.39|0
1654123620000|2022-06-01 22:47:00|48.83|46.43|48.83|46.43|48.83|46.43|48.83|46.43|0
1654123630000|2022-06-01 22:47:10|48.87|46.47|48.87|46.47|48.91|46.51|48.87|46.47|0
1654123640000|2022-06-01 22:47:20|48.79|46.39|48.83|46.43|48.83|46.43|48.79|46.39|0
1654123670000|2022-06-01 22:47:50|48.79|46.39|48.78|46.38|48.79|46.39|48.78|46.38|0
1654123680000|2022-06-01 22:48:00|48.75|46.35|48.83|46.43|48.83|46.43|48.75|46.35|0
1654123690000|2022-06-01 22:48:10|49.15|46.75|49.15|46.75|49.15|46.75|49.15|46.75|0
1654123700000|2022-06-01 22:48:20|49.19|46.79|49.11|46.71|49.19|46.79|49.11|46.71|0
1654123710000|2022-06-01 22:48:30|49.19|46.79|49.52|47.12|49.52|47.12|49.19|46.79|0
1654123720000|2022-06-01 22:48:40|49.43|47.03|49.52|47.12|49.52|47.12|49.43|47.03|0
1654123740000|2022-06-01 22:49:00|49.68|47.28|49.76|47.36|49.84|47.44|49.68|47.28|0
1654123750000|2022-06-01 22:49:10|49.8|47.4|49.48|47.08|49.8|47.4|49.48|47.08|0
1654123760000|2022-06-01 22:49:20|49.51|47.11|49.51|47.11|49.51|47.11|49.48|47.08|0
1654123770000|2022-06-01 22:49:30|49.6|47.2|49.6|47.2|49.6|47.2|49.6|47.2|0
1654123780000|2022-06-01 22:49:40|49.56|47.16|49.51|47.11|49.56|47.16|49.51|47.11|0
1654123790000|2022-06-01 22:49:50|49.56|47.16|49.64|47.24|49.64|47.24|49.56|47.16|0
1654123800000|2022-06-01 22:50:00|49.6|47.2|49.43|47.03|49.6|47.2|49.43|47.03|0
1654123820000|2022-06-01 22:50:20|49.39|46.99|49.39|46.99|49.39|46.99|49.39|46.99|0
1654123830000|2022-06-01 22:50:30|49.47|47.07|49.47|47.07|49.47|47.07|49.47|47.07|0
1654123840000|2022-06-01 22:50:40|49.51|47.11|49.55|47.15|49.55|47.15|49.51|47.11|0
1654123850000|2022-06-01 22:50:50|49.51|47.11|49.47|47.07|49.51|47.11|49.47|47.07|0
1654123860000|2022-06-01 22:51:00|49.72|47.32|49.72|47.32|49.72|47.32|49.72|47.32|0
1654123870000|2022-06-01 22:51:10|49.76|47.36|49.67|47.27|49.76|47.36|49.67|47.27|0
1654123880000|2022-06-01 22:51:20|49.76|47.36|49.72|47.32|49.76|47.36|49.67|47.27|0
1654123890000|2022-06-01 22:51:30|49.67|47.27|49.72|47.32|49.72|47.32|49.67|47.27|0
1654123900000|2022-06-01 22:51:40|49.76|47.36|49.72|47.32|49.76|47.36|49.72|47.32|0
1654123910000|2022-06-01 22:51:50|49.76|47.36|49.88|47.48|49.88|47.48|49.76|47.36|0
1654123920000|2022-06-01 22:52:00|49.92|47.52|49.84|47.44|49.92|47.52|49.84|47.44|0
1654123930000|2022-06-01 22:52:10|49.76|47.36|49.72|47.32|49.76|47.36|49.72|47.32|0
1654123940000|2022-06-01 22:52:20|49.63|47.23|49.59|47.19|49.63|47.23|49.59|47.19|0
1654123950000|2022-06-01 22:52:30|49.63|47.23|49.67|47.27|49.67|47.27|49.63|47.23|0
1654123960000|2022-06-01 22:52:40|49.72|47.32|49.75|47.35|49.75|47.35|49.71|47.31|0
1654123970000|2022-06-01 22:52:50|49.71|47.31|49.67|47.27|49.71|47.31|49.67|47.27|0
1654123980000|2022-06-01 22:53:00|49.71|47.31|49.75|47.35|49.75|47.35|49.71|47.31|0
1654124020000|2022-06-01 22:53:40|49.67|47.27|49.63|47.23|49.67|47.27|49.63|47.23|0
1654124040000|2022-06-01 22:54:00|49.59|47.19|49.59|47.19|49.59|47.19|49.59|47.19|0
1654124050000|2022-06-01 22:54:10|49.51|47.11|49.47|47.07|49.51|47.11|49.42|47.02|0
1654124060000|2022-06-01 22:54:20|49.42|47.02|49.42|47.02|49.42|47.02|49.42|47.02|0
1654124070000|2022-06-01 22:54:30|49.47|47.07|49.47|47.07|49.47|47.07|49.47|47.07|0
1654124080000|2022-06-01 22:54:40|49.51|47.11|49.47|47.07|49.51|47.11|49.47|47.07|0
1654124090000|2022-06-01 22:54:50|49.5|47.1|49.5|47.1|49.5|47.1|49.5|47.1|0
1654124110000|2022-06-01 22:55:10|49.46|47.06|49.46|47.06|49.46|47.06|49.46|47.06|0
1654124120000|2022-06-01 22:55:20|49.38|46.98|49.34|46.94|49.38|46.98|49.34|46.94|0
1654124130000|2022-06-01 22:55:30|49.38|46.98|49.5|47.1|49.5|47.1|49.38|46.98|0
1654124160000|2022-06-01 22:56:00|49.46|47.06|49.58|47.18|49.58|47.18|49.46|47.06|0
1654124170000|2022-06-01 22:56:10|49.63|47.23|49.63|47.23|49.63|47.23|49.58|47.18|0
1654124180000|2022-06-01 22:56:20|49.58|47.18|49.58|47.18|49.58|47.18|49.58|47.18|0
1654124190000|2022-06-01 22:56:30|49.54|47.14|49.63|47.23|49.63|47.23|49.5|47.1|0
1654124200000|2022-06-01 22:56:40|49.67|47.27|49.83|47.43|49.83|47.43|49.67|47.27|0
1654124210000|2022-06-01 22:56:50|49.75|47.35|49.71|47.31|49.75|47.35|49.67|47.27|0
1654124220000|2022-06-01 22:57:00|49.66|47.26|49.71|47.31|49.71|47.31|49.66|47.26|0
1654124230000|2022-06-01 22:57:10|49.63|47.23|49.66|47.26|49.75|47.35|49.63|47.23|0
1654124240000|2022-06-01 22:57:20|49.58|47.18|49.5|47.1|49.62|47.22|49.5|47.1|0
1654124250000|2022-06-01 22:57:30|49.42|47.02|49.54|47.14|49.54|47.14|49.42|47.02|0
1654124260000|2022-06-01 22:57:40|49.62|47.22|49.62|47.22|49.62|47.22|49.62|47.22|0
1654124270000|2022-06-01 22:57:50|49.58|47.18|49.66|47.26|49.66|47.26|49.58|47.18|0
1654124280000|2022-06-01 22:58:00|49.58|47.18|49.58|47.18|49.58|47.18|49.54|47.14|0
1654124290000|2022-06-01 22:58:10|49.62|47.22|49.54|47.14|49.62|47.22|49.54|47.14|0
1654124300000|2022-06-01 22:58:20|49.5|47.1|49.46|47.06|49.5|47.1|49.46|47.06|0
1654124310000|2022-06-01 22:58:30|49.42|47.02|49.5|47.1|49.5|47.1|49.42|47.02|0
1654124320000|2022-06-01 22:58:40|49.58|47.18|49.58|47.18|49.58|47.18|49.58|47.18|0
1654124330000|2022-06-01 22:58:50|49.54|47.14|49.58|47.18|49.58|47.18|49.54|47.14|0
1654124340000|2022-06-01 22:59:00|49.66|47.26|49.54|47.14|49.66|47.26|49.54|47.14|0
1654124350000|2022-06-01 22:59:10|49.5|47.1|49.7|47.3|49.7|47.3|49.5|47.1|0
1654124360000|2022-06-01 22:59:20|49.66|47.26|49.66|47.26|49.7|47.3|49.66|47.26|0
1654124370000|2022-06-01 22:59:30|49.7|47.3|49.66|47.26|49.7|47.3|49.66|47.26|0
1654124380000|2022-06-01 22:59:40|49.7|47.3|49.7|47.3|49.7|47.3|49.7|47.3|0
1654124390000|2022-06-01 22:59:50|49.74|47.34|49.74|47.34|49.74|47.34|49.74|47.34|0
1654124400000|2022-06-01 23:00:00|49.66|47.26|49.82|47.42|49.82|47.42|49.66|47.26|0
1654124410000|2022-06-01 23:00:10|49.87|47.47|49.99|47.59|49.99|47.59|49.87|47.47|0
1654124420000|2022-06-01 23:00:20|49.78|47.38|49.74|47.34|49.78|47.38|49.74|47.34|0
1654124430000|2022-06-01 23:00:30|49.78|47.38|49.82|47.42|49.82|47.42|49.78|47.38|0
1654124440000|2022-06-01 23:00:40|49.78|47.38|49.66|47.26|49.78|47.38|49.66|47.26|0
1654124450000|2022-06-01 23:00:50|49.58|47.18|49.41|47.01|49.58|47.18|49.41|47.01|0
1654124460000|2022-06-01 23:01:00|49.37|46.97|49.37|46.97|49.41|47.01|49.37|46.97|0
1654124470000|2022-06-01 23:01:10|49.33|46.93|49.37|46.97|49.37|46.97|49.33|46.93|0
1654124480000|2022-06-01 23:01:20|49.33|46.93|49.41|47.01|49.41|47.01|49.33|46.93|0
1654124490000|2022-06-01 23:01:30|49.45|47.05|49.41|47.01|49.54|47.14|49.41|47.01|0
1654124500000|2022-06-01 23:01:40|49.37|46.97|49.37|46.97|49.37|46.97|49.37|46.97|0
1654124510000|2022-06-01 23:01:50|49.41|47.01|49.49|47.09|49.49|47.09|49.41|47.01|0
1654124520000|2022-06-01 23:02:00|49.66|47.26|49.66|47.26|49.7|47.3|49.66|47.26|0
1654124530000|2022-06-01 23:02:10|49.7|47.3|49.57|47.17|49.7|47.3|49.57|47.17|0
1654124540000|2022-06-01 23:02:20|49.45|47.05|49.37|46.97|49.45|47.05|49.37|46.97|0
1654124550000|2022-06-01 23:02:30|49.41|47.01|49.45|47.05|49.45|47.05|49.41|47.01|0
1654124560000|2022-06-01 23:02:40|49.49|47.09|49.33|46.93|49.49|47.09|49.33|46.93|0
1654124570000|2022-06-01 23:02:50|49.37|46.97|49.37|46.97|49.37|46.97|49.37|46.97|0
1654124580000|2022-06-01 23:03:00|49.33|46.93|49.29|46.89|49.33|46.93|49.29|46.89|0
1654124590000|2022-06-01 23:03:10|49.25|46.85|49.25|46.85|49.25|46.85|49.25|46.85|0
1654124600000|2022-06-01 23:03:20|49.16|46.76|49.24|46.84|49.24|46.84|49.16|46.76|0
1654124620000|2022-06-01 23:03:40|49.29|46.89|49.29|46.89|49.29|46.89|49.29|46.89|0
1654124630000|2022-06-01 23:03:50|49.24|46.84|49.24|46.84|49.24|46.84|49.2|46.8|0
1654124640000|2022-06-01 23:04:00|49.2|46.8|49.16|46.76|49.2|46.8|49.16|46.76|0
1654124660000|2022-06-01 23:04:20|49.24|46.84|49.16|46.76|49.24|46.84|49.16|46.76|0
1654124670000|2022-06-01 23:04:30|49.24|46.84|49.24|46.84|49.24|46.84|49.24|46.84|0
1654124680000|2022-06-01 23:04:40|49.2|46.8|49.24|46.84|49.24|46.84|49.2|46.8|0
1654124690000|2022-06-01 23:04:50|49.32|46.92|49.41|47.01|49.41|47.01|49.32|46.92|0
1654124700000|2022-06-01 23:05:00|49.45|47.05|49.41|47.01|49.53|47.13|49.41|47.01|0
1654124710000|2022-06-01 23:05:10|49.4|47|49.37|46.97|49.4|47|49.32|46.92|0
1654124720000|2022-06-01 23:05:20|49.4|47|49.49|47.09|49.49|47.09|49.4|47|0
1654124730000|2022-06-01 23:05:30|49.45|47.05|49.45|47.05|49.49|47.09|49.45|47.05|0
1654124740000|2022-06-01 23:05:40|49.4|47|49.36|46.96|49.45|47.05|49.36|46.96|0
1654124770000|2022-06-01 23:06:10|49.4|47|49.48|47.08|49.48|47.08|49.4|47|0
1654124780000|2022-06-01 23:06:20|49.61|47.21|49.53|47.13|49.61|47.21|49.53|47.13|0
1654124790000|2022-06-01 23:06:30|49.45|47.05|49.44|47.04|49.45|47.05|49.4|47|0
1654124800000|2022-06-01 23:06:40|49.61|47.21|49.65|47.25|49.73|47.33|49.61|47.21|0
1654124810000|2022-06-01 23:06:50|49.61|47.21|49.61|47.21|49.61|47.21|49.48|47.08|0
1654124820000|2022-06-01 23:07:00|49.65|47.25|49.53|47.13|49.69|47.29|49.53|47.13|0
1654124830000|2022-06-01 23:07:10|49.48|47.08|49.44|47.04|49.48|47.08|49.44|47.04|0
1654124840000|2022-06-01 23:07:20|49.32|46.92|49.36|46.96|49.4|47|49.32|46.92|0
1654124850000|2022-06-01 23:07:30|49.32|46.92|49.32|46.92|49.36|46.96|49.32|46.92|0
1654124860000|2022-06-01 23:07:40|49.4|47|49.48|47.08|49.48|47.08|49.4|47|0
1654124870000|2022-06-01 23:07:50|49.44|47.04|49.4|47|49.44|47.04|49.4|47|0
1654124880000|2022-06-01 23:08:00|49.56|47.16|49.56|47.16|49.56|47.16|49.56|47.16|0
1654124890000|2022-06-01 23:08:10|49.52|47.12|49.64|47.24|49.64|47.24|49.52|47.12|0
1654124900000|2022-06-01 23:08:20|49.73|47.33|49.73|47.33|49.73|47.33|49.73|47.33|0
1654124920000|2022-06-01 23:08:40|49.69|47.29|49.69|47.29|49.69|47.29|49.69|47.29|0
1654124930000|2022-06-01 23:08:50|49.73|47.33|49.64|47.24|49.73|47.33|49.64|47.24|0
1654124940000|2022-06-01 23:09:00|49.73|47.33|49.64|47.24|49.73|47.33|49.64|47.24|0
1654124950000|2022-06-01 23:09:10|49.73|47.33|49.73|47.33|49.73|47.33|49.73|47.33|0
1654124960000|2022-06-01 23:09:20|49.69|47.29|49.72|47.32|49.77|47.37|49.69|47.29|0
1654124970000|2022-06-01 23:09:30|49.81|47.41|49.72|47.32|49.81|47.41|49.72|47.32|0
1654124980000|2022-06-01 23:09:40|49.69|47.29|49.6|47.2|49.69|47.29|49.6|47.2|0
1654124990000|2022-06-01 23:09:50|49.64|47.24|49.64|47.24|49.64|47.24|49.56|47.16|0
1654125000000|2022-06-01 23:10:00|49.72|47.32|49.93|47.53|49.97|47.57|49.72|47.32|0
1654125010000|2022-06-01 23:10:10|49.85|47.45|50.01|47.61|50.05|47.65|49.85|47.45|0
1654125020000|2022-06-01 23:10:20|50.05|47.65|50.13|47.73|50.13|47.73|50.05|47.65|0
1654125030000|2022-06-01 23:10:30|50.18|47.78|50.13|47.73|50.18|47.78|50.1|47.7|0
1654125040000|2022-06-01 23:10:40|49.97|47.57|49.97|47.57|49.97|47.57|49.97|47.57|0
1654125050000|2022-06-01 23:10:50|49.93|47.53|49.93|47.53|49.93|47.53|49.93|47.53|0
1654125060000|2022-06-01 23:11:00|49.8|47.4|49.8|47.4|49.8|47.4|49.76|47.36|0
1654125070000|2022-06-01 23:11:10|49.85|47.45|49.93|47.53|49.93|47.53|49.85|47.45|0
1654125080000|2022-06-01 23:11:20|49.89|47.49|49.8|47.4|49.89|47.49|49.8|47.4|0
1654125090000|2022-06-01 23:11:30|49.85|47.45|49.72|47.32|49.85|47.45|49.72|47.32|0
1654125100000|2022-06-01 23:11:40|49.93|47.53|49.8|47.4|49.93|47.53|49.8|47.4|0
1654125110000|2022-06-01 23:11:50|49.72|47.32|49.85|47.45|49.85|47.45|49.68|47.28|0
1654125120000|2022-06-01 23:12:00|49.8|47.4|49.76|47.36|49.8|47.4|49.76|47.36|0
1654125130000|2022-06-01 23:12:10|49.85|47.45|49.88|47.48|49.88|47.48|49.84|47.44|0
1654125140000|2022-06-01 23:12:20|49.84|47.44|49.88|47.48|49.88|47.48|49.84|47.44|0
1654125150000|2022-06-01 23:12:30|49.84|47.44|49.88|47.48|49.88|47.48|49.84|47.44|0
1654125160000|2022-06-01 23:12:40|49.84|47.44|49.84|47.44|49.84|47.44|49.8|47.4|0
1654125170000|2022-06-01 23:12:50|49.88|47.48|49.88|47.48|49.88|47.48|49.84|47.44|0
1654125180000|2022-06-01 23:13:00|49.72|47.32|49.72|47.32|49.72|47.32|49.72|47.32|0
1654125190000|2022-06-01 23:13:10|49.47|47.07|49.35|46.95|49.52|47.12|49.35|46.95|0
1654125200000|2022-06-01 23:13:20|49.43|47.03|49.39|46.99|49.43|47.03|49.39|46.99|0
1654125210000|2022-06-01 23:13:30|49.31|46.91|49.31|46.91|49.31|46.91|49.31|46.91|0
1654125220000|2022-06-01 23:13:40|49.39|46.99|49.31|46.91|49.39|46.99|49.31|46.91|0
1654125260000|2022-06-01 23:14:20|49.35|46.95|49.35|46.95|49.35|46.95|49.35|46.95|0
1654125270000|2022-06-01 23:14:30|49.31|46.91|49.19|46.79|49.31|46.91|49.19|46.79|0
1654125280000|2022-06-01 23:14:40|49.23|46.83|49.31|46.91|49.31|46.91|49.23|46.83|0
1654125290000|2022-06-01 23:14:50|49.27|46.87|49.27|46.87|49.27|46.87|49.22|46.82|0
1654125310000|2022-06-01 23:15:10|49.22|46.82|49.18|46.78|49.22|46.82|49.18|46.78|0
1654125320000|2022-06-01 23:15:20|49.14|46.74|49.18|46.78|49.18|46.78|49.14|46.74|0
1654125330000|2022-06-01 23:15:30|49.27|46.87|49.14|46.74|49.27|46.87|49.14|46.74|0
1654125350000|2022-06-01 23:15:50|49.1|46.7|49.1|46.7|49.1|46.7|49.06|46.66|0
1654125360000|2022-06-01 23:16:00|49.14|46.74|49.18|46.78|49.18|46.78|49.14|46.74|0
1654125370000|2022-06-01 23:16:10|49.22|46.82|49.22|46.82|49.22|46.82|49.22|46.82|0
1654125380000|2022-06-01 23:16:20|49.3|46.9|49.51|47.11|49.63|47.23|49.3|46.9|0
1654125390000|2022-06-01 23:16:30|49.59|47.19|49.63|47.23|49.63|47.23|49.59|47.19|0
1654125410000|2022-06-01 23:16:50|49.59|47.19|49.59|47.19|49.59|47.19|49.59|47.19|0
1654125440000|2022-06-01 23:17:20|49.55|47.15|49.55|47.15|49.55|47.15|49.55|47.15|0
1654125470000|2022-06-01 23:17:50|49.59|47.19|49.59|47.19|49.59|47.19|49.59|47.19|0
1654125490000|2022-06-01 23:18:10|49.55|47.15|49.55|47.15|49.55|47.15|49.55|47.15|0
1654125500000|2022-06-01 23:18:20|49.42|47.02|49.42|47.02|49.42|47.02|49.38|46.98|0
1654125510000|2022-06-01 23:18:30|49.46|47.06|49.42|47.02|49.46|47.06|49.42|47.02|0
1654125520000|2022-06-01 23:18:40|49.38|46.98|49.38|46.98|49.38|46.98|49.38|46.98|0
1654125550000|2022-06-01 23:19:10|49.46|47.06|49.46|47.06|49.46|47.06|49.46|47.06|0
1654125560000|2022-06-01 23:19:20|49.5|47.1|49.46|47.06|49.5|47.1|49.46|47.06|0
1654125580000|2022-06-01 23:19:40|49.38|46.98|49.38|46.98|49.38|46.98|49.38|46.98|0
1654125600000|2022-06-01 23:20:00|49.3|46.9|49.22|46.82|49.3|46.9|49.22|46.82|0
1654125610000|2022-06-01 23:20:10|49.26|46.86|49.34|46.94|49.34|46.94|49.26|46.86|0
1654125620000|2022-06-01 23:20:20|49.3|46.9|49.34|46.94|49.38|46.98|49.3|46.9|0
1654125630000|2022-06-01 23:20:30|49.38|46.98|49.34|46.94|49.38|46.98|49.34|46.94|0
1654125640000|2022-06-01 23:20:40|49.26|46.86|49.3|46.9|49.46|47.06|49.26|46.86|0
1654125650000|2022-06-01 23:20:50|49.21|46.81|49.3|46.9|49.46|47.06|49.21|46.81|0
1654125660000|2022-06-01 23:21:00|49.34|46.94|49.21|46.81|49.34|46.94|49.21|46.81|0
1654125670000|2022-06-01 23:21:10|49.13|46.73|49.09|46.69|49.13|46.73|49.05|46.65|0
1654125680000|2022-06-01 23:21:20|49.13|46.73|49.13|46.73|49.13|46.73|49.09|46.69|0
1654125690000|2022-06-01 23:21:30|49.21|46.81|49.13|46.73|49.21|46.81|49.13|46.73|0
1654125700000|2022-06-01 23:21:40|49.05|46.65|48.97|46.57|49.05|46.65|48.97|46.57|0
1654125720000|2022-06-01 23:22:00|49.05|46.65|48.89|46.49|49.09|46.69|48.89|46.49|0
1654125730000|2022-06-01 23:22:10|48.97|46.57|49.05|46.65|49.05|46.65|48.89|46.49|0
1654125740000|2022-06-01 23:22:20|48.97|46.57|49.05|46.65|49.05|46.65|48.97|46.57|0
1654125750000|2022-06-01 23:22:30|49.13|46.73|49.21|46.81|49.21|46.81|49.13|46.73|0
1654125760000|2022-06-01 23:22:40|49.25|46.85|49.25|46.85|49.25|46.85|49.21|46.81|0
1654125770000|2022-06-01 23:22:50|49.29|46.89|49.29|46.89|49.29|46.89|49.21|46.81|0
1654125780000|2022-06-01 23:23:00|49.25|46.85|49.21|46.81|49.25|46.85|49.21|46.81|0
1654125800000|2022-06-01 23:23:20|49.17|46.77|49.13|46.73|49.17|46.77|49.13|46.73|0
1654125810000|2022-06-01 23:23:30|49.21|46.81|49.21|46.81|49.25|46.85|49.21|46.81|0
1654125820000|2022-06-01 23:23:40|49.29|46.89|49.21|46.81|49.29|46.89|49.21|46.81|0
1654125830000|2022-06-01 23:23:50|49.29|46.89|49.25|46.85|49.29|46.89|49.25|46.85|0
1654125840000|2022-06-01 23:24:00|49.21|46.81|49.17|46.77|49.21|46.81|49.17|46.77|0
1654125850000|2022-06-01 23:24:10|49.13|46.73|49.01|46.61|49.13|46.73|49.01|46.61|0
1654125860000|2022-06-01 23:24:20|48.96|46.56|48.96|46.56|48.96|46.56|48.96|46.56|0
1654125870000|2022-06-01 23:24:30|48.93|46.53|49.04|46.64|49.04|46.64|48.93|46.53|0
1654125880000|2022-06-01 23:24:40|49.09|46.69|49.09|46.69|49.09|46.69|49.09|46.69|0
1654125890000|2022-06-01 23:24:50|49.04|46.64|49.13|46.73|49.13|46.73|49.04|46.64|0
1654125920000|2022-06-01 23:25:20|49.12|46.72|49.09|46.69|49.12|46.72|49.09|46.69|0
1654125930000|2022-06-01 23:25:30|49|46.6|49.04|46.64|49.04|46.64|49|46.6|0
1654125940000|2022-06-01 23:25:40|49|46.6|49|46.6|49|46.6|49|46.6|0
1654125950000|2022-06-01 23:25:50|48.92|46.52|48.88|46.48|48.96|46.56|48.88|46.48|0
1654125960000|2022-06-01 23:26:00|48.8|46.4|48.84|46.44|48.84|46.44|48.8|46.4|0
1654125970000|2022-06-01 23:26:10|48.8|46.4|48.8|46.4|48.8|46.4|48.8|46.4|0
1654125990000|2022-06-01 23:26:30|48.84|46.44|48.96|46.56|48.96|46.56|48.84|46.44|0
1654126000000|2022-06-01 23:26:40|48.88|46.48|48.96|46.56|48.96|46.56|48.88|46.48|0
1654126010000|2022-06-01 23:26:50|49|46.6|49|46.6|49|46.6|49|46.6|0
1654126020000|2022-06-01 23:27:00|49.04|46.64|49.08|46.68|49.08|46.68|49.04|46.64|0
1654126030000|2022-06-01 23:27:10|49.04|46.64|49.04|46.64|49.04|46.64|49.04|46.64|0
1654126040000|2022-06-01 23:27:20|49.12|46.72|48.92|46.52|49.12|46.72|48.88|46.48|0
1654126050000|2022-06-01 23:27:30|48.88|46.48|48.8|46.4|48.88|46.48|48.8|46.4|0
1654126060000|2022-06-01 23:27:40|48.76|46.36|48.76|46.36|48.76|46.36|48.76|46.36|0
1654126070000|2022-06-01 23:27:50|48.72|46.32|48.8|46.4|48.84|46.44|48.72|46.32|0
1654126080000|2022-06-01 23:28:00|48.71|46.31|48.71|46.31|48.71|46.31|48.71|46.31|0
1654126100000|2022-06-01 23:28:20|48.8|46.4|48.79|46.39|48.8|46.4|48.76|46.36|0
1654126110000|2022-06-01 23:28:30|48.88|46.48|48.79|46.39|48.88|46.48|48.79|46.39|0
1654126120000|2022-06-01 23:28:40|48.84|46.44|48.84|46.44|48.84|46.44|48.84|46.44|0
1654126130000|2022-06-01 23:28:50|48.88|46.48|48.96|46.56|48.96|46.56|48.88|46.48|0
1654126140000|2022-06-01 23:29:00|48.88|46.48|48.87|46.47|48.88|46.48|48.87|46.47|0
1654126160000|2022-06-01 23:29:20|48.92|46.52|48.92|46.52|48.92|46.52|48.92|46.52|0
1654126170000|2022-06-01 23:29:30|48.96|46.56|48.92|46.52|48.96|46.56|48.92|46.52|0
1654126180000|2022-06-01 23:29:40|48.87|46.47|48.87|46.47|48.87|46.47|48.87|46.47|0
1654126200000|2022-06-01 23:30:00|48.79|46.39|48.83|46.43|48.83|46.43|48.79|46.39|0
1654126210000|2022-06-01 23:30:10|48.79|46.39|48.87|46.47|48.87|46.47|48.79|46.39|0
1654126220000|2022-06-01 23:30:20|48.95|46.55|48.91|46.51|48.95|46.55|48.91|46.51|0
1654126230000|2022-06-01 23:30:30|48.87|46.47|48.79|46.39|48.87|46.47|48.79|46.39|0
1654126240000|2022-06-01 23:30:40|48.87|46.47|48.83|46.43|48.87|46.47|48.83|46.43|0
1654126250000|2022-06-01 23:30:50|48.87|46.47|48.95|46.55|48.95|46.55|48.87|46.47|0
1654126260000|2022-06-01 23:31:00|48.87|46.47|48.79|46.39|48.87|46.47|48.79|46.39|0
1654126270000|2022-06-01 23:31:10|48.83|46.43|48.83|46.43|48.83|46.43|48.83|46.43|0
1654126280000|2022-06-01 23:31:20|48.79|46.39|48.79|46.39|48.79|46.39|48.79|46.39|0
1654126310000|2022-06-01 23:31:50|48.87|46.47|48.87|46.47|48.87|46.47|48.87|46.47|0
1654126320000|2022-06-01 23:32:00|48.79|46.39|48.79|46.39|48.79|46.39|48.79|46.39|0
1654126330000|2022-06-01 23:32:10|48.71|46.31|48.67|46.27|48.71|46.31|48.67|46.27|0
1654126340000|2022-06-01 23:32:20|48.79|46.39|48.79|46.39|48.87|46.47|48.79|46.39|0
1654126350000|2022-06-01 23:32:30|48.71|46.31|48.71|46.31|48.79|46.39|48.71|46.31|0
1654126360000|2022-06-01 23:32:40|48.75|46.35|48.83|46.43|48.99|46.59|48.75|46.35|0
1654126370000|2022-06-01 23:32:50|48.79|46.39|48.87|46.47|48.87|46.47|48.79|46.39|0
1654126380000|2022-06-01 23:33:00|48.95|46.55|48.91|46.51|48.95|46.55|48.91|46.51|0
1654126390000|2022-06-01 23:33:10|48.95|46.55|48.87|46.47|48.95|46.55|48.87|46.47|0
1654126400000|2022-06-01 23:33:20|48.91|46.51|48.91|46.51|48.91|46.51|48.91|46.51|0
1654126410000|2022-06-01 23:33:30|48.95|46.55|48.91|46.51|48.95|46.55|48.91|46.51|0
1654126420000|2022-06-01 23:33:40|48.95|46.55|48.99|46.59|48.99|46.59|48.95|46.55|0
1654126430000|2022-06-01 23:33:50|49.03|46.63|49.03|46.63|49.03|46.63|48.99|46.59|0
1654126440000|2022-06-01 23:34:00|48.99|46.59|48.99|46.59|48.99|46.59|48.99|46.59|0
1654126450000|2022-06-01 23:34:10|48.95|46.55|48.99|46.59|49.03|46.63|48.95|46.55|0
1654126460000|2022-06-01 23:34:20|49.03|46.63|49.03|46.63|49.03|46.63|49.03|46.63|0
1654126490000|2022-06-01 23:34:50|49.11|46.71|49.27|46.87|49.27|46.87|49.11|46.71|0
1654126500000|2022-06-01 23:35:00|49.31|46.91|49.35|46.95|49.35|46.95|49.27|46.87|0
1654126520000|2022-06-01 23:35:20|49.43|47.03|49.39|46.99|49.43|47.03|49.39|46.99|0
1654126530000|2022-06-01 23:35:30|49.43|47.03|49.35|46.95|49.43|47.03|49.35|46.95|0
1654126550000|2022-06-01 23:35:50|49.31|46.91|49.31|46.91|49.31|46.91|49.31|46.91|0
1654126560000|2022-06-01 23:36:00|49.27|46.87|49.19|46.79|49.27|46.87|49.19|46.79|0
1654126580000|2022-06-01 23:36:20|49.35|46.95|49.43|47.03|49.43|47.03|49.35|46.95|0
1654126590000|2022-06-01 23:36:30|49.35|46.95|49.35|46.95|49.35|46.95|49.35|46.95|0
1654126600000|2022-06-01 23:36:40|49.43|47.03|49.35|46.95|49.43|47.03|49.35|46.95|0
1654126610000|2022-06-01 23:36:50|49.31|46.91|49.27|46.87|49.31|46.91|49.27|46.87|0
1654126620000|2022-06-01 23:37:00|49.23|46.83|49.19|46.79|49.23|46.83|49.19|46.79|0
1654126630000|2022-06-01 23:37:10|49.27|46.87|49.31|46.91|49.31|46.91|49.27|46.87|0
1654126650000|2022-06-01 23:37:30|49.35|46.95|49.39|46.99|49.39|46.99|49.35|46.95|0
1654126660000|2022-06-01 23:37:40|49.43|47.03|49.43|47.03|49.43|47.03|49.43|47.03|0
1654126670000|2022-06-01 23:37:50|49.35|46.95|49.35|46.95|49.35|46.95|49.35|46.95|0
1654126680000|2022-06-01 23:38:00|49.43|47.03|49.51|47.11|49.51|47.11|49.43|47.03|0
1654126690000|2022-06-01 23:38:10|49.55|47.15|49.51|47.11|49.55|47.15|49.51|47.11|0
1654126700000|2022-06-01 23:38:20|49.59|47.19|49.51|47.11|49.59|47.19|49.47|47.07|0
1654126710000|2022-06-01 23:38:30|49.43|47.03|49.47|47.07|49.47|47.07|49.43|47.03|0
1654126720000|2022-06-01 23:38:40|49.51|47.11|49.51|47.11|49.51|47.11|49.51|47.11|0
1654126740000|2022-06-01 23:39:00|49.55|47.15|49.51|47.11|49.55|47.15|49.51|47.11|0
1654126750000|2022-06-01 23:39:10|49.47|47.07|49.47|47.07|49.47|47.07|49.47|47.07|0
1654126760000|2022-06-01 23:39:20|49.51|47.11|49.47|47.07|49.51|47.11|49.47|47.07|0
1654126770000|2022-06-01 23:39:30|49.51|47.11|49.51|47.11|49.51|47.11|49.51|47.11|0
1654126800000|2022-06-01 23:40:00|49.43|47.03|49.51|47.11|49.51|47.11|49.43|47.03|0
1654126810000|2022-06-01 23:40:10|49.47|47.07|49.47|47.07|49.47|47.07|49.47|47.07|0
1654126820000|2022-06-01 23:40:20|49.51|47.11|49.51|47.11|49.51|47.11|49.51|47.11|0
1654126830000|2022-06-01 23:40:30|49.55|47.15|49.59|47.19|49.59|47.19|49.55|47.15|0
1654126850000|2022-06-01 23:40:50|49.67|47.27|49.63|47.23|49.67|47.27|49.63|47.23|0
1654126860000|2022-06-01 23:41:00|49.59|47.19|49.67|47.27|49.67|47.27|49.59|47.19|0
1654126870000|2022-06-01 23:41:10|49.63|47.23|49.59|47.19|49.63|47.23|49.59|47.19|0
1654126900000|2022-06-01 23:41:40|49.5|47.1|49.55|47.15|49.55|47.15|49.5|47.1|0
1654126910000|2022-06-01 23:41:50|49.5|47.1|49.5|47.1|49.5|47.1|49.5|47.1|0
1654126920000|2022-06-01 23:42:00|49.59|47.19|49.5|47.1|49.59|47.19|49.5|47.1|0
1654126930000|2022-06-01 23:42:10|49.59|47.19|49.59|47.19|49.59|47.19|49.59|47.19|0
1654126940000|2022-06-01 23:42:20|49.67|47.27|49.91|47.51|49.91|47.51|49.67|47.27|0
1654126950000|2022-06-01 23:42:30|49.83|47.43|50.08|47.68|50.08|47.68|49.83|47.43|0
1654126960000|2022-06-01 23:42:40|50.04|47.64|50.08|47.68|50.08|47.68|50|47.6|0
1654126970000|2022-06-01 23:42:50|50.16|47.76|50.16|47.76|50.16|47.76|50.16|47.76|0
1654126980000|2022-06-01 23:43:00|50.08|47.68|50.12|47.72|50.12|47.72|50.08|47.68|0
1654126990000|2022-06-01 23:43:10|50.08|47.68|50.12|47.72|50.12|47.72|50.08|47.68|0
1654127000000|2022-06-01 23:43:20|50.16|47.76|50.24|47.84|50.24|47.84|50.16|47.76|0
1654127010000|2022-06-01 23:43:30|50.66|48.26|50.49|48.09|50.66|48.26|50.49|48.09|0
1654127020000|2022-06-01 23:43:40|50.62|48.22|50.66|48.26|50.66|48.26|50.62|48.22|0
1654127030000|2022-06-01 23:43:50|50.74|48.34|50.78|48.38|50.78|48.38|50.74|48.34|0
1654127040000|2022-06-01 23:44:00|50.82|48.42|50.91|48.51|50.91|48.51|50.74|48.34|0
1654127050000|2022-06-01 23:44:10|50.74|48.34|50.87|48.47|50.87|48.47|50.74|48.34|0
1654127060000|2022-06-01 23:44:20|50.82|48.42|50.74|48.34|50.82|48.42|50.74|48.34|0
1654127070000|2022-06-01 23:44:30|50.66|48.26|50.7|48.3|50.7|48.3|50.66|48.26|0
1654127080000|2022-06-01 23:44:40|50.74|48.34|50.74|48.34|50.74|48.34|50.7|48.3|0
1654127090000|2022-06-01 23:44:50|50.65|48.25|50.65|48.25|50.65|48.25|50.65|48.25|0
1654127100000|2022-06-01 23:45:00|50.74|48.34|50.74|48.34|50.82|48.42|50.74|48.34|0
1654127110000|2022-06-01 23:45:10|50.82|48.42|50.74|48.34|50.86|48.46|50.74|48.34|0
1654127120000|2022-06-01 23:45:20|50.82|48.42|50.82|48.42|50.86|48.46|50.82|48.42|0
1654127130000|2022-06-01 23:45:30|50.78|48.38|50.61|48.21|50.78|48.38|50.61|48.21|0
1654127140000|2022-06-01 23:45:40|50.65|48.25|50.65|48.25|50.74|48.34|50.65|48.25|0
1654127150000|2022-06-01 23:45:50|50.74|48.34|50.61|48.21|50.74|48.34|50.61|48.21|0
1654127160000|2022-06-01 23:46:00|50.65|48.25|50.82|48.42|50.82|48.42|50.65|48.25|0
1654127170000|2022-06-01 23:46:10|50.74|48.34|50.74|48.34|50.74|48.34|50.7|48.3|0
1654127180000|2022-06-01 23:46:20|50.82|48.42|50.82|48.42|50.86|48.46|50.82|48.42|0
1654127190000|2022-06-01 23:46:30|50.86|48.46|50.99|48.59|50.99|48.59|50.86|48.46|0
1654127200000|2022-06-01 23:46:40|50.9|48.5|50.82|48.42|50.9|48.5|50.73|48.33|0
1654127210000|2022-06-01 23:46:50|50.65|48.25|50.48|48.08|50.65|48.25|50.48|48.08|0
1654127220000|2022-06-01 23:47:00|50.57|48.17|50.48|48.08|50.57|48.17|50.48|48.08|0
1654127240000|2022-06-01 23:47:20|50.57|48.17|50.9|48.5|50.9|48.5|50.57|48.17|0
1654127250000|2022-06-01 23:47:30|50.78|48.38|50.82|48.42|50.82|48.42|50.78|48.38|0
1654127260000|2022-06-01 23:47:40|50.9|48.5|50.98|48.58|50.98|48.58|50.9|48.5|0
1654127270000|2022-06-01 23:47:50|50.82|48.42|50.82|48.42|50.86|48.46|50.82|48.42|0
1654127280000|2022-06-01 23:48:00|50.78|48.38|50.82|48.42|50.82|48.42|50.78|48.38|0
1654127290000|2022-06-01 23:48:10|50.73|48.33|50.9|48.5|50.9|48.5|50.73|48.33|0
1654127300000|2022-06-01 23:48:20|50.98|48.58|51.03|48.63|51.03|48.63|50.98|48.58|0
1654127310000|2022-06-01 23:48:30|50.94|48.54|50.73|48.33|50.98|48.58|50.73|48.33|0
1654127320000|2022-06-01 23:48:40|50.77|48.37|50.73|48.33|50.77|48.37|50.73|48.33|0
1654127330000|2022-06-01 23:48:50|50.81|48.41|50.9|48.5|50.9|48.5|50.81|48.41|0
1654127340000|2022-06-01 23:49:00|50.73|48.33|50.73|48.33|50.73|48.33|50.73|48.33|0
1654127350000|2022-06-01 23:49:10|50.81|48.41|50.73|48.33|50.81|48.41|50.73|48.33|0
1654127360000|2022-06-01 23:49:20|50.65|48.25|50.61|48.21|50.65|48.25|50.56|48.16|0
1654127370000|2022-06-01 23:49:30|50.56|48.16|50.56|48.16|50.56|48.16|50.52|48.12|0
1654127380000|2022-06-01 23:49:40|50.48|48.08|50.48|48.08|50.48|48.08|50.48|48.08|0
1654127400000|2022-06-01 23:50:00|50.56|48.16|50.56|48.16|50.56|48.16|50.56|48.16|0
1654127410000|2022-06-01 23:50:10|50.65|48.25|50.61|48.21|50.65|48.25|50.61|48.21|0
1654127420000|2022-06-01 23:50:20|50.73|48.33|50.81|48.41|50.81|48.41|50.73|48.33|0
1654127430000|2022-06-01 23:50:30|50.73|48.33|50.73|48.33|50.73|48.33|50.73|48.33|0
1654127460000|2022-06-01 23:51:00|50.81|48.41|50.89|48.49|50.89|48.49|50.81|48.41|0
1654127470000|2022-06-01 23:51:10|50.81|48.41|50.81|48.41|50.81|48.41|50.81|48.41|0
1654127480000|2022-06-01 23:51:20|50.73|48.33|50.64|48.24|50.73|48.33|50.64|48.24|0
1654127490000|2022-06-01 23:51:30|50.73|48.33|50.64|48.24|50.73|48.33|50.64|48.24|0
1654127500000|2022-06-01 23:51:40|50.69|48.29|50.73|48.33|50.73|48.33|50.69|48.29|0
1654127520000|2022-06-01 23:52:00|50.64|48.24|50.73|48.33|50.73|48.33|50.64|48.24|0
1654127530000|2022-06-01 23:52:10|50.64|48.24|50.72|48.32|50.72|48.32|50.64|48.24|0
1654127540000|2022-06-01 23:52:20|50.77|48.37|50.77|48.37|50.77|48.37|50.77|48.37|0
1654127550000|2022-06-01 23:52:30|50.81|48.41|50.85|48.45|50.85|48.45|50.81|48.41|0
1654127560000|2022-06-01 23:52:40|50.89|48.49|50.81|48.41|50.93|48.53|50.81|48.41|0
1654127570000|2022-06-01 23:52:50|50.85|48.45|50.85|48.45|50.85|48.45|50.85|48.45|0
1654127580000|2022-06-01 23:53:00|50.89|48.49|50.85|48.45|50.89|48.49|50.85|48.45|0
1654127590000|2022-06-01 23:53:10|50.72|48.32|50.72|48.32|50.77|48.37|50.72|48.32|0
1654127600000|2022-06-01 23:53:20|50.64|48.24|50.81|48.41|50.81|48.41|50.64|48.24|0
1654127610000|2022-06-01 23:53:30|50.89|48.49|50.89|48.49|50.89|48.49|50.89|48.49|0
1654127620000|2022-06-01 23:53:40|50.93|48.53|50.93|48.53|50.93|48.53|50.93|48.53|0
1654127630000|2022-06-01 23:53:50|50.89|48.49|50.89|48.49|50.89|48.49|50.89|48.49|0
1654127650000|2022-06-01 23:54:10|50.97|48.57|51.06|48.66|51.06|48.66|50.97|48.57|0
1654127660000|2022-06-01 23:54:20|51.14|48.74|51.06|48.66|51.14|48.74|51.06|48.66|0
1654127670000|2022-06-01 23:54:30|51.14|48.74|51.01|48.61|51.14|48.74|51.01|48.61|0
1654127680000|2022-06-01 23:54:40|51.06|48.66|51.1|48.7|51.14|48.74|51.06|48.66|0
1654127690000|2022-06-01 23:54:50|51.05|48.65|50.97|48.57|51.05|48.65|50.97|48.57|0
1654127700000|2022-06-01 23:55:00|50.89|48.49|50.72|48.32|50.89|48.49|50.64|48.24|0
1654127710000|2022-06-01 23:55:10|50.68|48.28|50.64|48.24|50.68|48.28|50.64|48.24|0
1654127720000|2022-06-01 23:55:20|50.72|48.32|50.72|48.32|50.72|48.32|50.68|48.28|0
1654127730000|2022-06-01 23:55:30|50.64|48.24|50.89|48.49|50.89|48.49|50.64|48.24|0
1654127740000|2022-06-01 23:55:40|50.97|48.57|51.05|48.65|51.05|48.65|50.97|48.57|0
1654127750000|2022-06-01 23:55:50|51.01|48.61|51.05|48.65|51.05|48.65|51.01|48.61|0
1654127760000|2022-06-01 23:56:00|51.01|48.61|51.05|48.65|51.05|48.65|51.01|48.61|0
1654127770000|2022-06-01 23:56:10|51.01|48.61|51.05|48.65|51.05|48.65|51.01|48.61|0
1654127780000|2022-06-01 23:56:20|51.14|48.74|51.14|48.74|51.14|48.74|51.05|48.65|0
1654127790000|2022-06-01 23:56:30|51.1|48.7|51.05|48.65|51.1|48.7|51.05|48.65|0
1654127800000|2022-06-01 23:56:40|51.01|48.61|51.05|48.65|51.05|48.65|51.01|48.61|0
1654127820000|2022-06-01 23:57:00|50.97|48.57|50.97|48.57|51.01|48.61|50.97|48.57|0
1654127830000|2022-06-01 23:57:10|50.88|48.48|50.76|48.36|50.88|48.48|50.72|48.32|0
1654127840000|2022-06-01 23:57:20|50.72|48.32|50.8|48.4|50.8|48.4|50.72|48.32|0
1654127870000|2022-06-01 23:57:50|50.76|48.36|50.67|48.27|50.76|48.36|50.67|48.27|0
1654127880000|2022-06-01 23:58:00|50.71|48.31|50.71|48.31|50.71|48.31|50.71|48.31|0
1654127890000|2022-06-01 23:58:10|50.8|48.4|50.8|48.4|50.8|48.4|50.8|48.4|0
1654127900000|2022-06-01 23:58:20|50.76|48.36|50.8|48.4|50.8|48.4|50.76|48.36|0
1654127910000|2022-06-01 23:58:30|50.71|48.31|50.63|48.23|50.71|48.31|50.63|48.23|0
1654127920000|2022-06-01 23:58:40|50.71|48.31|50.71|48.31|50.71|48.31|50.71|48.31|0
1654127930000|2022-06-01 23:58:50|50.76|48.36|50.8|48.4|50.8|48.4|50.71|48.31|0
1654127940000|2022-06-01 23:59:00|50.71|48.31|50.63|48.23|50.71|48.31|50.63|48.23|0
1654127950000|2022-06-01 23:59:10|50.55|48.15|50.59|48.19|50.71|48.31|50.55|48.15|0
1654127960000|2022-06-01 23:59:20|50.55|48.15|50.55|48.15|50.55|48.15|50.51|48.11|0
1654127970000|2022-06-01 23:59:30|50.63|48.23|50.63|48.23|50.71|48.31|50.63|48.23|0
1654127980000|2022-06-01 23:59:40|50.71|48.31|50.67|48.27|50.71|48.31|50.67|48.27|0
1654127990000|2022-06-01 23:59:50|50.63|48.23|50.63|48.23|50.63|48.23|50.59|48.19|0
1654128000000|2022-06-02 00:00:00|50.54|48.14|50.63|48.23|50.71|48.31|50.54|48.14|0
1654128010000|2022-06-02 00:00:10|50.54|48.14|50.42|48.02|50.54|48.14|50.42|48.02|0
1654128020000|2022-06-02 00:00:20|50.46|48.06|50.29|47.89|50.54|48.14|50.29|47.89|0
1654128030000|2022-06-02 00:00:30|50.13|47.73|50.21|47.81|50.21|47.81|50.13|47.73|0
1654128040000|2022-06-02 00:00:40|50.25|47.85|50.05|47.65|50.25|47.85|50.05|47.65|0
1654128050000|2022-06-02 00:00:50|50.13|47.73|50.09|47.69|50.13|47.73|50.09|47.69|0
1654128060000|2022-06-02 00:01:00|50.21|47.81|50.38|47.98|50.38|47.98|50.13|47.73|0
1654128070000|2022-06-02 00:01:10|50.42|48.02|50.42|48.02|50.46|48.06|50.38|47.98|0
1654128080000|2022-06-02 00:01:20|50.38|47.98|50.21|47.81|50.38|47.98|50.21|47.81|0
1654128090000|2022-06-02 00:01:30|50.13|47.73|50.21|47.81|50.21|47.81|50.13|47.73|0
1654128100000|2022-06-02 00:01:40|50.38|47.98|50.46|48.06|50.46|48.06|50.38|47.98|0
1654128110000|2022-06-02 00:01:50|50.54|48.14|50.5|48.1|50.54|48.14|50.5|48.1|0
1654128120000|2022-06-02 00:02:00|50.62|48.22|50.71|48.31|50.71|48.31|50.62|48.22|0
1654128130000|2022-06-02 00:02:10|50.75|48.35|50.87|48.47|50.87|48.47|50.75|48.35|0
1654128140000|2022-06-02 00:02:20|50.92|48.52|51.13|48.73|51.17|48.77|50.92|48.52|0
1654128150000|2022-06-02 00:02:30|50.87|48.47|50.87|48.47|50.87|48.47|50.71|48.31|0
1654128160000|2022-06-02 00:02:40|50.79|48.39|50.62|48.22|50.83|48.43|50.62|48.22|0
1654128170000|2022-06-02 00:02:50|50.58|48.18|50.67|48.27|50.67|48.27|50.58|48.18|0
1654128180000|2022-06-02 00:03:00|50.71|48.31|50.71|48.31|50.79|48.39|50.71|48.31|0
1654128190000|2022-06-02 00:03:10|50.75|48.35|50.58|48.18|50.75|48.35|50.58|48.18|0
1654128200000|2022-06-02 00:03:20|50.71|48.31|50.92|48.52|50.92|48.52|50.71|48.31|0
1654128210000|2022-06-02 00:03:30|50.87|48.47|50.96|48.56|50.96|48.56|50.87|48.47|0
1654128220000|2022-06-02 00:03:40|51.04|48.64|51.12|48.72|51.21|48.81|51.04|48.64|0
1654128230000|2022-06-02 00:03:50|51.21|48.81|51.21|48.81|51.21|48.81|51.21|48.81|0
1654128240000|2022-06-02 00:04:00|51.29|48.89|51.29|48.89|51.29|48.89|51.29|48.89|0
1654128250000|2022-06-02 00:04:10|51.21|48.81|51.21|48.81|51.29|48.89|51.21|48.81|0
1654128260000|2022-06-02 00:04:20|51.29|48.89|51.25|48.85|51.33|48.93|51.25|48.85|0
1654128270000|2022-06-02 00:04:30|51.21|48.81|51.25|48.85|51.37|48.97|51.21|48.81|0
1654128280000|2022-06-02 00:04:40|51.21|48.81|51.29|48.89|51.29|48.89|51.21|48.81|0
1654128290000|2022-06-02 00:04:50|51.46|49.06|51.42|49.02|51.46|49.06|51.42|49.02|0
1654128300000|2022-06-02 00:05:00|51.33|48.93|51.29|48.89|51.33|48.93|51.29|48.89|0
1654128310000|2022-06-02 00:05:10|51.37|48.97|51.29|48.89|51.37|48.97|51.29|48.89|0
1654128320000|2022-06-02 00:05:20|51.25|48.85|51.16|48.76|51.29|48.89|51.16|48.76|0
1654128330000|2022-06-02 00:05:30|51.2|48.8|50.95|48.55|51.2|48.8|50.95|48.55|0
1654128340000|2022-06-02 00:05:40|50.87|48.47|50.87|48.47|50.87|48.47|50.87|48.47|0
1654128350000|2022-06-02 00:05:50|50.78|48.38|50.62|48.22|50.78|48.38|50.62|48.22|0
1654128360000|2022-06-02 00:06:00|50.66|48.26|50.66|48.26|50.66|48.26|50.66|48.26|0
1654128370000|2022-06-02 00:06:10|50.78|48.38|50.78|48.38|50.78|48.38|50.74|48.34|0
1654128380000|2022-06-02 00:06:20|50.87|48.47|50.7|48.3|50.87|48.47|50.7|48.3|0
1654128390000|2022-06-02 00:06:30|50.66|48.26|50.62|48.22|50.66|48.26|50.62|48.22|0
1654128400000|2022-06-02 00:06:40|50.66|48.26|50.87|48.47|50.87|48.47|50.66|48.26|0
1654128410000|2022-06-02 00:06:50|50.95|48.55|50.87|48.47|50.95|48.55|50.87|48.47|0
1654128420000|2022-06-02 00:07:00|50.95|48.55|51.03|48.63|51.03|48.63|50.95|48.55|0
1654128430000|2022-06-02 00:07:10|50.99|48.59|51.12|48.72|51.12|48.72|50.99|48.59|0
1654128440000|2022-06-02 00:07:20|51.2|48.8|51.24|48.84|51.24|48.84|51.2|48.8|0
1654128450000|2022-06-02 00:07:30|51.2|48.8|51.28|48.88|51.28|48.88|51.2|48.8|0
1654128460000|2022-06-02 00:07:40|51.45|49.05|51.37|48.97|51.45|49.05|51.33|48.93|0
1654128470000|2022-06-02 00:07:50|51.33|48.93|51.37|48.97|51.37|48.97|51.33|48.93|0
1654128480000|2022-06-02 00:08:00|51.45|49.05|51.79|49.39|51.87|49.47|51.45|49.05|0
1654128490000|2022-06-02 00:08:10|51.7|49.3|51.7|49.3|51.79|49.39|51.7|49.3|0
1654128500000|2022-06-02 00:08:20|51.62|49.22|51.7|49.3|51.7|49.3|51.62|49.22|0
1654128510000|2022-06-02 00:08:30|51.62|49.22|51.37|48.97|51.62|49.22|51.37|48.97|0
1654128520000|2022-06-02 00:08:40|51.28|48.88|51.33|48.93|51.41|49.01|51.28|48.88|0
1654128530000|2022-06-02 00:08:50|51.28|48.88|51.2|48.8|51.28|48.88|51.2|48.8|0
1654128540000|2022-06-02 00:09:00|51.11|48.71|50.95|48.55|51.11|48.71|50.95|48.55|0
1654128550000|2022-06-02 00:09:10|50.82|48.42|50.82|48.42|50.95|48.55|50.82|48.42|0
1654128560000|2022-06-02 00:09:20|50.78|48.38|50.69|48.29|50.78|48.38|50.69|48.29|0
1654128570000|2022-06-02 00:09:30|50.61|48.21|50.65|48.25|50.65|48.25|50.61|48.21|0
1654128580000|2022-06-02 00:09:40|50.61|48.21|50.36|47.96|50.69|48.29|50.36|47.96|0
1654128590000|2022-06-02 00:09:50|50.4|48|50.44|48.04|50.44|48.04|50.4|48|0
1654128600000|2022-06-02 00:10:00|50.36|47.96|50.32|47.92|50.44|48.04|50.32|47.92|0
1654128610000|2022-06-02 00:10:10|50.44|48.04|50.36|47.96|50.44|48.04|50.36|47.96|0
1654128620000|2022-06-02 00:10:20|50.28|47.88|50.53|48.13|50.53|48.13|50.28|47.88|0
1654128630000|2022-06-02 00:10:30|50.61|48.21|50.53|48.13|50.61|48.21|50.53|48.13|0
1654128640000|2022-06-02 00:10:40|50.57|48.17|50.74|48.34|50.74|48.34|50.57|48.17|0
1654128650000|2022-06-02 00:10:50|50.61|48.21|50.53|48.13|50.61|48.21|50.53|48.13|0
1654128660000|2022-06-02 00:11:00|50.44|48.04|50.69|48.29|50.69|48.29|50.44|48.04|0
1654128670000|2022-06-02 00:11:10|50.61|48.21|50.52|48.12|50.61|48.21|50.52|48.12|0
1654128680000|2022-06-02 00:11:20|50.57|48.17|50.77|48.37|50.77|48.37|50.57|48.17|0
1654128690000|2022-06-02 00:11:30|50.73|48.33|50.61|48.21|50.77|48.37|50.61|48.21|0
1654128700000|2022-06-02 00:11:40|50.65|48.25|50.61|48.21|50.65|48.25|50.61|48.21|0
1654128710000|2022-06-02 00:11:50|50.36|47.96|50.36|47.96|50.36|47.96|50.36|47.96|0
1654128720000|2022-06-02 00:12:00|50.27|47.87|50.27|47.87|50.27|47.87|50.27|47.87|0
1654128730000|2022-06-02 00:12:10|50.36|47.96|50.27|47.87|50.36|47.96|50.27|47.87|0
1654128740000|2022-06-02 00:12:20|50.19|47.79|50.03|47.63|50.27|47.87|50.03|47.63|0
1654128750000|2022-06-02 00:12:30|49.66|47.26|49.53|47.13|49.66|47.26|49.53|47.13|0
1654128760000|2022-06-02 00:12:40|49.57|47.17|49.61|47.21|49.61|47.21|49.57|47.17|0
1654128770000|2022-06-02 00:12:50|49.7|47.3|49.45|47.05|49.7|47.3|49.45|47.05|0
1654128780000|2022-06-02 00:13:00|49.53|47.13|49.49|47.09|49.53|47.13|49.45|47.05|0
1654128790000|2022-06-02 00:13:10|49.53|47.13|49.61|47.21|49.61|47.21|49.53|47.13|0
1654128800000|2022-06-02 00:13:20|49.66|47.26|49.57|47.17|49.69|47.29|49.57|47.17|0
1654128810000|2022-06-02 00:13:30|49.53|47.13|49.37|46.97|49.53|47.13|49.37|46.97|0
1654128840000|2022-06-02 00:14:00|49.2|46.8|49.28|46.88|49.28|46.88|49.2|46.8|0
1654128850000|2022-06-02 00:14:10|49.37|46.97|49.37|46.97|49.37|46.97|49.37|46.97|0
1654128860000|2022-06-02 00:14:20|49.45|47.05|49.53|47.13|49.53|47.13|49.37|46.97|0
1654128870000|2022-06-02 00:14:30|49.49|47.09|49.36|46.96|49.49|47.09|49.36|46.96|0
1654128880000|2022-06-02 00:14:40|49.45|47.05|49.45|47.05|49.45|47.05|49.45|47.05|0
1654128890000|2022-06-02 00:14:50|49.49|47.09|49.53|47.13|49.53|47.13|49.49|47.09|0
1654128900000|2022-06-02 00:15:00|49.45|47.05|49.28|46.88|49.45|47.05|49.24|46.84|0
1654128910000|2022-06-02 00:15:10|49.36|46.96|49.53|47.13|49.53|47.13|49.36|46.96|0
1654128920000|2022-06-02 00:15:20|49.45|47.05|49.41|47.01|49.45|47.05|49.41|47.01|0
1654128930000|2022-06-02 00:15:30|49.32|46.92|49.41|47.01|49.41|47.01|49.28|46.88|0
1654128940000|2022-06-02 00:15:40|49.44|47.04|49.36|46.96|49.44|47.04|49.36|46.96|0
1654128950000|2022-06-02 00:15:50|49.24|46.84|49.2|46.8|49.28|46.88|49.2|46.8|0
1654128960000|2022-06-02 00:16:00|49.12|46.72|48.87|46.47|49.12|46.72|48.87|46.47|0
1654128970000|2022-06-02 00:16:10|48.95|46.55|48.83|46.43|48.95|46.55|48.83|46.43|0
1654128980000|2022-06-02 00:16:20|48.87|46.47|48.95|46.55|49|46.6|48.87|46.47|0
1654128990000|2022-06-02 00:16:30|49|46.6|49.03|46.63|49.04|46.64|48.95|46.55|0
1654129000000|2022-06-02 00:16:40|49|46.6|48.95|46.55|49|46.6|48.95|46.55|0
1654129010000|2022-06-02 00:16:50|49.03|46.63|49.03|46.63|49.08|46.68|49.03|46.63|0
1654129020000|2022-06-02 00:17:00|49.08|46.68|49.16|46.76|49.16|46.76|49.08|46.68|0
1654129030000|2022-06-02 00:17:10|49.2|46.8|49.12|46.72|49.2|46.8|49.03|46.63|0
1654129040000|2022-06-02 00:17:20|48.99|46.59|49.08|46.68|49.08|46.68|48.99|46.59|0
1654129050000|2022-06-02 00:17:30|49.03|46.63|48.55|46.15|49.03|46.63|48.55|46.15|0
1654129060000|2022-06-02 00:17:40|48.47|46.07|48.39|45.99|48.55|46.15|48.39|45.99|0
1654129070000|2022-06-02 00:17:50|48.47|46.07|48.59|46.19|48.59|46.19|48.47|46.07|0
1654129080000|2022-06-02 00:18:00|48.63|46.23|48.63|46.23|48.63|46.23|48.63|46.23|0
1654129090000|2022-06-02 00:18:10|48.59|46.19|48.43|46.03|48.63|46.23|48.43|46.03|0
1654129100000|2022-06-02 00:18:20|48.47|46.07|48.3|45.9|48.47|46.07|48.3|45.9|0
1654129110000|2022-06-02 00:18:30|48.35|45.95|48.22|45.82|48.35|45.95|48.22|45.82|0
1654129120000|2022-06-02 00:18:40|47.98|45.58|47.86|45.46|48.02|45.62|47.86|45.46|0
1654129130000|2022-06-02 00:18:50|47.74|45.34|47.58|45.18|47.74|45.34|47.55|45.15|0
1654129140000|2022-06-02 00:19:00|47.43|45.03|47.55|45.15|47.55|45.15|47.43|45.03|0
1654129150000|2022-06-02 00:19:10|47.58|45.18|47.58|45.18|47.66|45.26|47.58|45.18|0
1654129160000|2022-06-02 00:19:20|47.5|45.1|47.58|45.18|47.58|45.18|47.5|45.1|0
1654129170000|2022-06-02 00:19:30|47.54|45.14|47.58|45.18|47.58|45.18|47.54|45.14|0
1654129180000|2022-06-02 00:19:40|47.54|45.14|47.66|45.26|47.66|45.26|47.54|45.14|0
1654129190000|2022-06-02 00:19:50|47.34|44.94|47.27|44.87|47.34|44.94|47.27|44.87|0
1654129200000|2022-06-02 00:20:00|47.19|44.79|47.23|44.83|47.27|44.87|47.19|44.79|0
1654129210000|2022-06-02 00:20:10|47.19|44.79|47.26|44.86|47.34|44.94|47.19|44.79|0
1654129220000|2022-06-02 00:20:20|47.34|44.94|47.26|44.86|47.34|44.94|47.26|44.86|0
1654129230000|2022-06-02 00:20:30|46.91|44.51|47.11|44.71|47.11|44.71|46.91|44.51|0
1654129240000|2022-06-02 00:20:40|47.23|44.83|47.26|44.86|47.26|44.86|47.23|44.83|0
1654129250000|2022-06-02 00:20:50|47.15|44.75|47.23|44.83|47.26|44.86|47.15|44.75|0
1654129260000|2022-06-02 00:21:00|47.18|44.78|47.18|44.78|47.26|44.86|47.18|44.78|0
1654129270000|2022-06-02 00:21:10|47.34|44.94|47.15|44.75|47.34|44.94|47.15|44.75|0
1654129280000|2022-06-02 00:21:20|47.1|44.7|47.18|44.78|47.18|44.78|47.1|44.7|0
1654129290000|2022-06-02 00:21:30|47.1|44.7|46.99|44.59|47.1|44.7|46.99|44.59|0
1654129300000|2022-06-02 00:21:40|46.95|44.55|47.1|44.7|47.1|44.7|46.95|44.55|0
1654129320000|2022-06-02 00:22:00|47.26|44.86|47.26|44.86|47.26|44.86|47.26|44.86|0
1654129340000|2022-06-02 00:22:20|47.18|44.78|47.18|44.78|47.18|44.78|47.18|44.78|0
1654129350000|2022-06-02 00:22:30|47.26|44.86|47.18|44.78|47.42|45.02|47.18|44.78|0
1654129360000|2022-06-02 00:22:40|47.26|44.86|47.34|44.94|47.34|44.94|47.26|44.86|0
1654129370000|2022-06-02 00:22:50|47.42|45.02|47.42|45.02|47.5|45.1|47.42|45.02|0
1654129380000|2022-06-02 00:23:00|47.26|44.86|47.26|44.86|47.26|44.86|47.22|44.82|0
1654129390000|2022-06-02 00:23:10|47.3|44.9|47.26|44.86|47.3|44.9|47.26|44.86|0
1654129400000|2022-06-02 00:23:20|47.18|44.78|47.18|44.78|47.18|44.78|47.1|44.7|0
1654129410000|2022-06-02 00:23:30|47.1|44.7|46.71|44.31|47.1|44.7|46.71|44.31|0
1654129420000|2022-06-02 00:23:40|46.83|44.43|46.71|44.31|46.86|44.46|46.71|44.31|0
1654129430000|2022-06-02 00:23:50|46.75|44.35|46.71|44.31|46.75|44.35|46.71|44.31|0
1654129440000|2022-06-02 00:24:00|46.79|44.39|46.79|44.39|46.79|44.39|46.79|44.39|0
1654129450000|2022-06-02 00:24:10|46.86|44.46|46.94|44.54|46.94|44.54|46.86|44.46|0
1654129460000|2022-06-02 00:24:20|46.9|44.5|46.94|44.54|46.94|44.54|46.9|44.5|0
1654129470000|2022-06-02 00:24:30|46.86|44.46|46.78|44.38|46.86|44.46|46.78|44.38|0
1654129480000|2022-06-02 00:24:40|46.71|44.31|46.32|43.92|46.71|44.31|46.32|43.92|0
1654129490000|2022-06-02 00:24:50|46.24|43.84|46.39|43.99|46.47|44.07|46.24|43.84|0
1654129500000|2022-06-02 00:25:00|46.47|44.07|46.47|44.07|46.47|44.07|46.32|43.92|0
1654129510000|2022-06-02 00:25:10|46.39|43.99|46.47|44.07|46.47|44.07|46.39|43.99|0
1654129520000|2022-06-02 00:25:20|46.51|44.11|46.59|44.19|46.63|44.23|46.51|44.11|0
1654129530000|2022-06-02 00:25:30|46.63|44.23|46.63|44.23|46.63|44.23|46.59|44.19|0
1654129540000|2022-06-02 00:25:40|46.7|44.3|46.7|44.3|46.7|44.3|46.7|44.3|0
1654129550000|2022-06-02 00:25:50|46.63|44.23|46.59|44.19|46.63|44.23|46.59|44.19|0
1654129560000|2022-06-02 00:26:00|46.55|44.15|46.55|44.15|46.59|44.19|46.55|44.15|0
1654129570000|2022-06-02 00:26:10|46.24|43.84|45.62|43.22|46.24|43.84|45.62|43.22|0
1654129580000|2022-06-02 00:26:20|45.46|43.06|45.39|42.99|45.46|43.06|45.39|42.99|0
1654129590000|2022-06-02 00:26:30|45.23|42.83|45.39|42.99|45.39|42.99|45.23|42.83|0
1654129600000|2022-06-02 00:26:40|45.31|42.91|45.39|42.99|45.39|42.99|45.23|42.83|0
1654129610000|2022-06-02 00:26:50|45.31|42.91|45.31|42.91|45.39|42.99|45.31|42.91|0
1654129620000|2022-06-02 00:27:00|45.46|43.06|45.46|43.06|45.46|43.06|45.46|43.06|0
1654129630000|2022-06-02 00:27:10|45.54|43.14|45.73|43.33|45.73|43.33|45.54|43.14|0
1654129640000|2022-06-02 00:27:20|45.69|43.29|45.77|43.37|45.77|43.37|45.69|43.29|0
1654129650000|2022-06-02 00:27:30|45.69|43.29|45.77|43.37|45.85|43.45|45.69|43.29|0
1654129660000|2022-06-02 00:27:40|45.85|43.45|46|43.6|46|43.6|45.85|43.45|0
1654129670000|2022-06-02 00:27:50|46.08|43.68|46.08|43.68|46.08|43.68|46.04|43.64|0
1654129680000|2022-06-02 00:28:00|46.12|43.72|46.23|43.83|46.23|43.83|46.12|43.72|0
1654129690000|2022-06-02 00:28:10|46.15|43.75|46.12|43.72|46.15|43.75|46.12|43.72|0
1654129700000|2022-06-02 00:28:20|46.15|43.75|46.15|43.75|46.15|43.75|46|43.6|0
1654129710000|2022-06-02 00:28:30|46.08|43.68|46|43.6|46.08|43.68|46|43.6|0
1654129720000|2022-06-02 00:28:40|45.84|43.44|45.92|43.52|45.92|43.52|45.84|43.44|0
1654129730000|2022-06-02 00:28:50|46.08|43.68|45.96|43.56|46.08|43.68|45.96|43.56|0
1654129740000|2022-06-02 00:29:00|46|43.6|46.08|43.68|46.12|43.72|46|43.6|0
1654129750000|2022-06-02 00:29:10|46.12|43.72|46.07|43.67|46.15|43.75|46.07|43.67|0
1654129760000|2022-06-02 00:29:20|46.04|43.64|46.04|43.64|46.04|43.64|46|43.6|0
1654129770000|2022-06-02 00:29:30|46.15|43.75|46.15|43.75|46.27|43.87|46.15|43.75|0
1654129780000|2022-06-02 00:29:40|46.19|43.79|46.31|43.91|46.31|43.91|46.19|43.79|0
1654129790000|2022-06-02 00:29:50|46.23|43.83|46.15|43.75|46.23|43.83|46.15|43.75|0
1654129800000|2022-06-02 00:30:00|46.07|43.67|46.31|43.91|46.31|43.91|46.07|43.67|0
1654129810000|2022-06-02 00:30:10|46.42|44.02|46.5|44.1|46.5|44.1|46.42|44.02|0
1654129820000|2022-06-02 00:30:20|46.46|44.06|46.23|43.83|46.46|44.06|46.23|43.83|0
1654129830000|2022-06-02 00:30:30|46.31|43.91|46.38|43.98|46.38|43.98|46.31|43.91|0
1654129840000|2022-06-02 00:30:40|46.35|43.95|46.35|43.95|46.35|43.95|46.35|43.95|0
1654129850000|2022-06-02 00:30:50|46.38|43.98|46.15|43.75|46.38|43.98|46.15|43.75|0
1654129860000|2022-06-02 00:31:00|46.3|43.9|46.3|43.9|46.3|43.9|46.23|43.83|0
1654129870000|2022-06-02 00:31:10|46.38|43.98|46.38|43.98|46.38|43.98|46.38|43.98|0
1654129880000|2022-06-02 00:31:20|46.3|43.9|46.3|43.9|46.3|43.9|46.3|43.9|0
1654129890000|2022-06-02 00:31:30|46.27|43.87|46.23|43.83|46.27|43.87|46.23|43.83|0
1654129900000|2022-06-02 00:31:40|46.27|43.87|46.3|43.9|46.38|43.98|46.27|43.87|0
1654129910000|2022-06-02 00:31:50|46.38|43.98|46.3|43.9|46.38|43.98|46.3|43.9|0
1654129920000|2022-06-02 00:32:00|46.46|44.06|46.3|43.9|46.46|44.06|46.3|43.9|0
1654129930000|2022-06-02 00:32:10|46.22|43.82|46.3|43.9|46.3|43.9|46.22|43.82|0
1654129940000|2022-06-02 00:32:20|46.22|43.82|46.22|43.82|46.22|43.82|46.22|43.82|0
1654129950000|2022-06-02 00:32:30|46.19|43.79|46.19|43.79|46.19|43.79|46.19|43.79|0
1654129960000|2022-06-02 00:32:40|46.22|43.82|46.22|43.82|46.22|43.82|46.15|43.75|0
1654129970000|2022-06-02 00:32:50|46.15|43.75|45.91|43.51|46.15|43.75|45.91|43.51|0
1654129980000|2022-06-02 00:33:00|45.95|43.55|46.22|43.82|46.22|43.82|45.95|43.55|0
1654129990000|2022-06-02 00:33:10|46.3|43.9|46.38|43.98|46.38|43.98|46.3|43.9|0
1654130000000|2022-06-02 00:33:20|46.46|44.06|46.46|44.06|46.46|44.06|46.46|44.06|0
1654130010000|2022-06-02 00:33:30|46.42|44.02|46.38|43.98|46.42|44.02|46.38|43.98|0
1654130020000|2022-06-02 00:33:40|46.34|43.94|46.38|43.98|46.38|43.98|46.34|43.94|0
1654130030000|2022-06-02 00:33:50|46.46|44.06|46.46|44.06|46.46|44.06|46.46|44.06|0
1654130040000|2022-06-02 00:34:00|46.38|43.98|46.42|44.02|46.42|44.02|46.38|43.98|0
1654130050000|2022-06-02 00:34:10|46.38|43.98|46.38|43.98|46.38|43.98|46.38|43.98|0
1654130060000|2022-06-02 00:34:20|46.53|44.13|46.38|43.98|46.53|44.13|46.38|43.98|0
1654130070000|2022-06-02 00:34:30|46.3|43.9|46.3|43.9|46.3|43.9|46.3|43.9|0
1654130080000|2022-06-02 00:34:40|46.38|43.98|46.45|44.05|46.45|44.05|46.38|43.98|0
1654130090000|2022-06-02 00:34:50|46.38|43.98|46.38|43.98|46.38|43.98|46.38|43.98|0
1654130100000|2022-06-02 00:35:00|46.3|43.9|46.38|43.98|46.38|43.98|46.3|43.9|0
1654130120000|2022-06-02 00:35:20|46.42|44.02|46.3|43.9|46.42|44.02|46.3|43.9|0
1654130130000|2022-06-02 00:35:30|46.37|43.97|46.34|43.94|46.37|43.97|46.3|43.9|0
1654130140000|2022-06-02 00:35:40|46.37|43.97|46.45|44.05|46.45|44.05|46.37|43.97|0
1654130150000|2022-06-02 00:35:50|46.37|43.97|46.45|44.05|46.45|44.05|46.37|43.97|0
1654130160000|2022-06-02 00:36:00|46.41|44.01|46.41|44.01|46.41|44.01|46.41|44.01|0
1654130170000|2022-06-02 00:36:10|46.37|43.97|46.3|43.9|46.37|43.97|46.3|43.9|0
1654130190000|2022-06-02 00:36:30|46.22|43.82|46.22|43.82|46.22|43.82|46.22|43.82|0
1654130220000|2022-06-02 00:37:00|46.14|43.74|45.98|43.58|46.14|43.74|45.98|43.58|0
1654130230000|2022-06-02 00:37:10|46.02|43.62|46.14|43.74|46.14|43.74|46.02|43.62|0
1654130260000|2022-06-02 00:37:40|46.22|43.82|46.22|43.82|46.22|43.82|46.22|43.82|0
1654130270000|2022-06-02 00:37:50|46.26|43.86|46.22|43.82|46.26|43.86|46.22|43.82|0
1654130280000|2022-06-02 00:38:00|46.21|43.81|46.18|43.78|46.21|43.81|46.18|43.78|0
1654130290000|2022-06-02 00:38:10|46.14|43.74|46.1|43.7|46.14|43.74|46.1|43.7|0
1654130300000|2022-06-02 00:38:20|46.02|43.62|45.98|43.58|46.06|43.66|45.98|43.58|0
1654130310000|2022-06-02 00:38:30|45.9|43.5|45.9|43.5|45.9|43.5|45.9|43.5|0
1654130320000|2022-06-02 00:38:40|45.75|43.35|45.6|43.2|45.75|43.35|45.6|43.2|0
1654130330000|2022-06-02 00:38:50|45.59|43.19|45.59|43.19|45.67|43.27|45.59|43.19|0
1654130340000|2022-06-02 00:39:00|45.29|42.89|45.29|42.89|45.29|42.89|45.25|42.85|0
1654130350000|2022-06-02 00:39:10|45.13|42.73|45.13|42.73|45.13|42.73|45.1|42.7|0
1654130360000|2022-06-02 00:39:20|45.06|42.66|45.06|42.66|45.06|42.66|45.06|42.66|0
1654130370000|2022-06-02 00:39:30|44.95|42.55|45.13|42.73|45.13|42.73|44.95|42.55|0
1654130380000|2022-06-02 00:39:40|45.1|42.7|45.21|42.81|45.21|42.81|45.1|42.7|0
1654130400000|2022-06-02 00:40:00|45.13|42.73|45.13|42.73|45.13|42.73|45.13|42.73|0
1654130410000|2022-06-02 00:40:10|44.9|42.5|44.83|42.43|44.9|42.5|44.75|42.35|0
1654130420000|2022-06-02 00:40:20|44.9|42.5|44.9|42.5|44.9|42.5|44.83|42.43|0
1654130430000|2022-06-02 00:40:30|44.94|42.54|44.9|42.5|44.94|42.54|44.87|42.47|0
1654130440000|2022-06-02 00:40:40|45.06|42.66|44.9|42.5|45.06|42.66|44.9|42.5|0
1654130450000|2022-06-02 00:40:50|44.94|42.54|44.98|42.58|44.98|42.58|44.94|42.54|0
1654130460000|2022-06-02 00:41:00|45.02|42.62|44.98|42.58|45.02|42.62|44.98|42.58|0
1654130470000|2022-06-02 00:41:10|45.06|42.66|45.02|42.62|45.06|42.66|44.98|42.58|0
1654130480000|2022-06-02 00:41:20|45.05|42.65|45.44|43.04|45.44|43.04|45.05|42.65|0
1654130490000|2022-06-02 00:41:30|45.51|43.11|45.44|43.04|45.51|43.11|45.36|42.96|0
1654130500000|2022-06-02 00:41:40|45.48|43.08|45.44|43.04|45.51|43.11|45.44|43.04|0
1654130510000|2022-06-02 00:41:50|45.51|43.11|45.48|43.08|45.51|43.11|45.44|43.04|0
1654130520000|2022-06-02 00:42:00|45.44|43.04|45.32|42.92|45.44|43.04|45.21|42.81|0
1654130530000|2022-06-02 00:42:10|45.28|42.88|45.28|42.88|45.28|42.88|45.28|42.88|0
1654130540000|2022-06-02 00:42:20|45.21|42.81|45.28|42.88|45.28|42.88|45.21|42.81|0
1654130550000|2022-06-02 00:42:30|45.21|42.81|45.28|42.88|45.32|42.92|45.21|42.81|0
1654130560000|2022-06-02 00:42:40|45.47|43.07|45.47|43.07|45.47|43.07|45.47|43.07|0
1654130570000|2022-06-02 00:42:50|45.51|43.11|45.51|43.11|45.51|43.11|45.43|43.03|0
1654130580000|2022-06-02 00:43:00|45.59|43.19|45.59|43.19|45.59|43.19|45.51|43.11|0
1654130590000|2022-06-02 00:43:10|45.47|43.07|45.51|43.11|45.59|43.19|45.47|43.07|0
1654130600000|2022-06-02 00:43:20|45.66|43.26|45.66|43.26|45.66|43.26|45.66|43.26|0
1654130610000|2022-06-02 00:43:30|45.59|43.19|45.63|43.23|45.63|43.23|45.59|43.19|0
1654130620000|2022-06-02 00:43:40|45.59|43.19|45.63|43.23|45.66|43.26|45.59|43.19|0
1654130630000|2022-06-02 00:43:50|45.59|43.19|45.51|43.11|45.59|43.19|45.47|43.07|0
1654130640000|2022-06-02 00:44:00|45.47|43.07|45.59|43.19|45.59|43.19|45.47|43.07|0
1654130650000|2022-06-02 00:44:10|45.51|43.11|45.51|43.11|45.51|43.11|45.51|43.11|0
1654130660000|2022-06-02 00:44:20|45.55|43.15|45.51|43.11|45.55|43.15|45.43|43.03|0
1654130670000|2022-06-02 00:44:30|45.39|42.99|45.35|42.95|45.39|42.99|45.32|42.92|0
1654130690000|2022-06-02 00:44:50|45.43|43.03|45.43|43.03|45.43|43.03|45.43|43.03|0
1654130700000|2022-06-02 00:45:00|45.35|42.95|45.32|42.92|45.35|42.95|45.28|42.88|0
1654130710000|2022-06-02 00:45:10|45.35|42.95|45.43|43.03|45.43|43.03|45.35|42.95|0
1654130720000|2022-06-02 00:45:20|45.47|43.07|45.51|43.11|45.51|43.11|45.43|43.03|0
1654130730000|2022-06-02 00:45:30|45.58|43.18|45.58|43.18|45.66|43.26|45.58|43.18|0
1654130740000|2022-06-02 00:45:40|45.66|43.26|45.62|43.22|45.66|43.26|45.62|43.22|0
1654130750000|2022-06-02 00:45:50|45.66|43.26|45.58|43.18|45.66|43.26|45.58|43.18|0
1654130760000|2022-06-02 00:46:00|45.66|43.26|45.51|43.11|45.66|43.26|45.51|43.11|0
1654130770000|2022-06-02 00:46:10|45.47|43.07|45.28|42.88|45.47|43.07|45.28|42.88|0
1654130780000|2022-06-02 00:46:20|45.2|42.8|44.97|42.57|45.2|42.8|44.97|42.57|0
1654130790000|2022-06-02 00:46:30|44.82|42.42|44.93|42.53|44.93|42.53|44.82|42.42|0
1654130800000|2022-06-02 00:46:40|44.89|42.49|45.09|42.69|45.09|42.69|44.89|42.49|0
1654130810000|2022-06-02 00:46:50|45.16|42.76|45.12|42.72|45.16|42.76|45.12|42.72|0
1654130820000|2022-06-02 00:47:00|45.2|42.8|45.43|43.03|45.43|43.03|45.2|42.8|0
1654130830000|2022-06-02 00:47:10|45.35|42.95|45.43|43.03|45.43|43.03|45.35|42.95|0
1654130840000|2022-06-02 00:47:20|45.47|43.07|45.5|43.1|45.5|43.1|45.47|43.07|0
1654130850000|2022-06-02 00:47:30|45.43|43.03|45.5|43.1|45.5|43.1|45.43|43.03|0
1654130860000|2022-06-02 00:47:40|45.43|43.03|45.43|43.03|45.43|43.03|45.39|42.99|0
1654130870000|2022-06-02 00:47:50|45.39|42.99|45.35|42.95|45.43|43.03|45.31|42.91|0
1654130880000|2022-06-02 00:48:00|45.43|43.03|45.31|42.91|45.43|43.03|45.31|42.91|0
1654130890000|2022-06-02 00:48:10|45.35|42.95|45.35|42.95|45.35|42.95|45.35|42.95|0
1654130900000|2022-06-02 00:48:20|45.43|43.03|45.35|42.95|45.43|43.03|45.31|42.91|0
1654130910000|2022-06-02 00:48:30|45.31|42.91|45.27|42.87|45.31|42.91|45.27|42.87|0
1654130920000|2022-06-02 00:48:40|45.23|42.83|45.27|42.87|45.27|42.87|45.23|42.83|0
1654130930000|2022-06-02 00:48:50|45.31|42.91|45.23|42.83|45.31|42.91|45.19|42.79|0
1654130940000|2022-06-02 00:49:00|45.19|42.79|45.12|42.72|45.19|42.79|45.04|42.64|0
1654130950000|2022-06-02 00:49:10|45.04|42.64|45.08|42.68|45.12|42.72|45.04|42.64|0
1654130960000|2022-06-02 00:49:20|44.96|42.56|44.89|42.49|44.96|42.56|44.85|42.45|0
1654130970000|2022-06-02 00:49:30|44.96|42.56|44.89|42.49|44.96|42.56|44.89|42.49|0
1654130980000|2022-06-02 00:49:40|44.85|42.45|44.7|42.3|44.85|42.45|44.7|42.3|0
1654130990000|2022-06-02 00:49:50|44.47|42.07|44.55|42.15|44.58|42.18|44.47|42.07|0
1654131000000|2022-06-02 00:50:00|44.43|42.03|44.55|42.15|44.58|42.18|44.43|42.03|0
1654131010000|2022-06-02 00:50:10|44.58|42.18|44.58|42.18|44.66|42.26|44.58|42.18|0
1654131020000|2022-06-02 00:50:20|44.66|42.26|44.66|42.26|44.66|42.26|44.66|42.26|0
1654131030000|2022-06-02 00:50:30|44.58|42.18|44.58|42.18|44.58|42.18|44.58|42.18|0
1654131040000|2022-06-02 00:50:40|44.7|42.3|44.66|42.26|44.73|42.33|44.66|42.26|0
1654131050000|2022-06-02 00:50:50|44.73|42.33|44.73|42.33|44.73|42.33|44.66|42.26|0
1654131060000|2022-06-02 00:51:00|44.66|42.26|44.66|42.26|44.66|42.26|44.66|42.26|0
1654131070000|2022-06-02 00:51:10|44.58|42.18|44.58|42.18|44.58|42.18|44.51|42.11|0
1654131090000|2022-06-02 00:51:30|44.66|42.26|44.73|42.33|44.77|42.37|44.66|42.26|0
1654131100000|2022-06-02 00:51:40|44.81|42.41|44.96|42.56|44.96|42.56|44.81|42.41|0
1654131110000|2022-06-02 00:51:50|45|42.6|44.96|42.56|45|42.6|44.88|42.48|0
1654131130000|2022-06-02 00:52:10|45|42.6|45.11|42.71|45.11|42.71|45|42.6|0
1654131140000|2022-06-02 00:52:20|45.04|42.64|45.11|42.71|45.11|42.71|45.04|42.64|0
1654131150000|2022-06-02 00:52:30|45.04|42.64|45.04|42.64|45.04|42.64|45.04|42.64|0
1654131160000|2022-06-02 00:52:40|45.11|42.71|45.19|42.79|45.19|42.79|45.11|42.71|0
1654131170000|2022-06-02 00:52:50|45.11|42.71|45.26|42.86|45.26|42.86|45.11|42.71|0
1654131180000|2022-06-02 00:53:00|45.19|42.79|45.23|42.83|45.23|42.83|45.19|42.79|0
1654131190000|2022-06-02 00:53:10|45.26|42.86|45.23|42.83|45.26|42.86|45.23|42.83|0
1654131200000|2022-06-02 00:53:20|45.26|42.86|45.34|42.94|45.34|42.94|45.26|42.86|0
1654131210000|2022-06-02 00:53:30|45.38|42.98|45.42|43.02|45.42|43.02|45.34|42.94|0
1654131240000|2022-06-02 00:54:00|45.34|42.94|45.3|42.9|45.34|42.94|45.3|42.9|0
1654131250000|2022-06-02 00:54:10|45.26|42.86|45.22|42.82|45.26|42.86|45.22|42.82|0
1654131260000|2022-06-02 00:54:20|45.26|42.86|45.26|42.86|45.26|42.86|45.26|42.86|0
1654131270000|2022-06-02 00:54:30|45.34|42.94|45.3|42.9|45.34|42.94|45.3|42.9|0
1654131280000|2022-06-02 00:54:40|45.34|42.94|45.34|42.94|45.34|42.94|45.34|42.94|0
1654131290000|2022-06-02 00:54:50|45.38|42.98|45.41|43.01|45.41|43.01|45.38|42.98|0
1654131300000|2022-06-02 00:55:00|45.45|43.05|45.41|43.01|45.45|43.05|45.41|43.01|0
1654131310000|2022-06-02 00:55:10|45.45|43.05|45.49|43.09|45.49|43.09|45.45|43.05|0
1654131320000|2022-06-02 00:55:20|45.41|43.01|45.49|43.09|45.49|43.09|45.41|43.01|0
1654131340000|2022-06-02 00:55:40|45.41|43.01|45.41|43.01|45.41|43.01|45.41|43.01|0
1654131350000|2022-06-02 00:55:50|45.34|42.94|45.41|43.01|45.41|43.01|45.34|42.94|0
1654131360000|2022-06-02 00:56:00|45.49|43.09|45.49|43.09|45.49|43.09|45.49|43.09|0
1654131370000|2022-06-02 00:56:10|45.45|43.05|45.41|43.01|45.49|43.09|45.41|43.01|0
1654131380000|2022-06-02 00:56:20|45.49|43.09|45.45|43.05|45.49|43.09|45.45|43.05|0
1654131390000|2022-06-02 00:56:30|45.41|43.01|45.41|43.01|45.41|43.01|45.41|43.01|0
1654131400000|2022-06-02 00:56:40|45.26|42.86|45.22|42.82|45.26|42.86|45.22|42.82|0
1654131410000|2022-06-02 00:56:50|45.18|42.78|45.22|42.82|45.26|42.86|45.18|42.78|0
1654131420000|2022-06-02 00:57:00|45.18|42.78|45.03|42.63|45.26|42.86|45.03|42.63|0
1654131430000|2022-06-02 00:57:10|44.99|42.59|44.95|42.55|45.03|42.63|44.95|42.55|0
1654131440000|2022-06-02 00:57:20|44.88|42.48|44.87|42.47|44.88|42.48|44.87|42.47|0
1654131450000|2022-06-02 00:57:30|44.8|42.4|44.8|42.4|44.8|42.4|44.8|42.4|0
1654131460000|2022-06-02 00:57:40|45.03|42.63|44.95|42.55|45.03|42.63|44.95|42.55|0
1654131470000|2022-06-02 00:57:50|45.03|42.63|45.03|42.63|45.03|42.63|45.03|42.63|0
1654131480000|2022-06-02 00:58:00|44.95|42.55|44.99|42.59|44.99|42.59|44.95|42.55|0
1654131490000|2022-06-02 00:58:10|45.1|42.7|45.1|42.7|45.1|42.7|45.1|42.7|0
1654131500000|2022-06-02 00:58:20|45.07|42.67|45.1|42.7|45.1|42.7|45.03|42.63|0
1654131510000|2022-06-02 00:58:30|45.03|42.63|45.1|42.7|45.1|42.7|45.03|42.63|0
1654131520000|2022-06-02 00:58:40|45.18|42.78|45.25|42.85|45.25|42.85|45.1|42.7|0
1654131530000|2022-06-02 00:58:50|45.33|42.93|45.25|42.85|45.33|42.93|45.25|42.85|0
1654131550000|2022-06-02 00:59:10|45.18|42.78|45.1|42.7|45.22|42.82|45.1|42.7|0
1654131560000|2022-06-02 00:59:20|45.14|42.74|45.1|42.7|45.18|42.78|45.1|42.7|0
1654131580000|2022-06-02 00:59:40|45.14|42.74|45.14|42.74|45.14|42.74|45.14|42.74|0
1654131590000|2022-06-02 00:59:50|45.18|42.78|45.22|42.82|45.22|42.82|45.18|42.78|0
1654131600000|2022-06-02 01:00:00|45.14|42.74|44.87|42.47|45.14|42.74|44.87|42.47|0
1654131610000|2022-06-02 01:00:10|44.79|42.39|44.87|42.47|44.87|42.47|44.79|42.39|0
1654131620000|2022-06-02 01:00:20|44.95|42.55|44.99|42.59|44.99|42.59|44.87|42.47|0
1654131630000|2022-06-02 01:00:30|45.02|42.62|45.1|42.7|45.1|42.7|44.99|42.59|0
1654131640000|2022-06-02 01:00:40|45.06|42.66|45.17|42.77|45.25|42.85|45.06|42.66|0
1654131650000|2022-06-02 01:00:50|45.25|42.85|45.33|42.93|45.33|42.93|45.25|42.85|0
1654131660000|2022-06-02 01:01:00|45.4|43|45.48|43.08|45.48|43.08|45.4|43|0
1654131670000|2022-06-02 01:01:10|45.71|43.31|45.48|43.08|45.71|43.31|45.48|43.08|0
1654131680000|2022-06-02 01:01:20|45.52|43.12|45.56|43.16|45.56|43.16|45.52|43.12|0
1654131690000|2022-06-02 01:01:30|45.63|43.23|45.4|43|45.63|43.23|45.4|43|0
1654131700000|2022-06-02 01:01:40|45.25|42.85|45.25|42.85|45.25|42.85|45.25|42.85|0
1654131710000|2022-06-02 01:01:50|45.17|42.77|45.29|42.89|45.33|42.93|45.17|42.77|0
1654131720000|2022-06-02 01:02:00|45.32|42.92|45.44|43.04|45.44|43.04|45.32|42.92|0
1654131730000|2022-06-02 01:02:10|45.4|43|45.32|42.92|45.4|43|45.32|42.92|0
1654131740000|2022-06-02 01:02:20|45.4|43|45.36|42.96|45.4|43|45.32|42.92|0
1654131750000|2022-06-02 01:02:30|45.4|43|45.4|43|45.4|43|45.4|43|0
1654131760000|2022-06-02 01:02:40|45.48|43.08|45.4|43|45.48|43.08|45.4|43|0
1654131770000|2022-06-02 01:02:50|45.48|43.08|45.48|43.08|45.48|43.08|45.48|43.08|0
1654131780000|2022-06-02 01:03:00|45.52|43.12|45.71|43.31|45.71|43.31|45.52|43.12|0
1654131790000|2022-06-02 01:03:10|45.67|43.27|45.63|43.23|45.71|43.31|45.63|43.23|0
1654131800000|2022-06-02 01:03:20|45.71|43.31|45.78|43.38|45.78|43.38|45.71|43.31|0
1654131820000|2022-06-02 01:03:40|45.71|43.31|45.71|43.31|45.71|43.31|45.71|43.31|0
1654131830000|2022-06-02 01:03:50|45.67|43.27|45.67|43.27|45.67|43.27|45.67|43.27|0
1654131840000|2022-06-02 01:04:00|45.75|43.35|45.71|43.31|45.78|43.38|45.71|43.31|0
1654131850000|2022-06-02 01:04:10|45.67|43.27|45.63|43.23|45.67|43.27|45.63|43.23|0
1654131860000|2022-06-02 01:04:20|45.55|43.15|45.55|43.15|45.55|43.15|45.55|43.15|0
1654131870000|2022-06-02 01:04:30|45.63|43.23|45.55|43.15|45.63|43.23|45.55|43.15|0
1654131890000|2022-06-02 01:04:50|45.59|43.19|45.63|43.23|45.63|43.23|45.59|43.19|0
1654131900000|2022-06-02 01:05:00|45.78|43.38|45.86|43.46|45.86|43.46|45.78|43.38|0
1654131910000|2022-06-02 01:05:10|45.74|43.34|45.86|43.46|45.86|43.46|45.74|43.34|0
1654131930000|2022-06-02 01:05:30|45.93|43.53|45.93|43.53|45.93|43.53|45.86|43.46|0
1654131940000|2022-06-02 01:05:40|45.78|43.38|45.78|43.38|45.78|43.38|45.78|43.38|0
1654131950000|2022-06-02 01:05:50|45.63|43.23|45.63|43.23|45.63|43.23|45.63|43.23|0
1654131960000|2022-06-02 01:06:00|45.59|43.19|45.62|43.22|45.63|43.23|45.59|43.19|0
1654131970000|2022-06-02 01:06:10|45.7|43.3|45.62|43.22|45.7|43.3|45.59|43.19|0
1654131980000|2022-06-02 01:06:20|45.66|43.26|45.7|43.3|45.78|43.38|45.66|43.26|0
1654132010000|2022-06-02 01:06:50|45.62|43.22|45.62|43.22|45.66|43.26|45.62|43.22|0
1654132020000|2022-06-02 01:07:00|45.7|43.3|45.78|43.38|45.78|43.38|45.7|43.3|0
1654132030000|2022-06-02 01:07:10|45.7|43.3|45.7|43.3|45.78|43.38|45.7|43.3|0
1654132040000|2022-06-02 01:07:20|45.78|43.38|45.7|43.3|45.78|43.38|45.7|43.3|0
1654132050000|2022-06-02 01:07:30|45.78|43.38|45.89|43.49|45.89|43.49|45.78|43.38|0
1654132060000|2022-06-02 01:07:40|45.93|43.53|46.01|43.61|46.01|43.61|45.93|43.53|0
1654132070000|2022-06-02 01:07:50|45.93|43.53|45.93|43.53|45.93|43.53|45.93|43.53|0
1654132080000|2022-06-02 01:08:00|46.01|43.61|46.01|43.61|46.01|43.61|46.01|43.61|0
1654132090000|2022-06-02 01:08:10|45.93|43.53|46.01|43.61|46.01|43.61|45.93|43.53|0
1654132100000|2022-06-02 01:08:20|45.97|43.57|45.93|43.53|45.97|43.57|45.93|43.53|0
1654132110000|2022-06-02 01:08:30|45.85|43.45|45.85|43.45|45.89|43.49|45.85|43.45|0
1654132130000|2022-06-02 01:08:50|45.81|43.41|45.7|43.3|45.81|43.41|45.7|43.3|0
1654132140000|2022-06-02 01:09:00|45.54|43.14|45.66|43.26|45.66|43.26|45.54|43.14|0
1654132150000|2022-06-02 01:09:10|45.7|43.3|45.7|43.3|45.7|43.3|45.7|43.3|0
1654132160000|2022-06-02 01:09:20|45.62|43.22|45.47|43.07|45.62|43.22|45.47|43.07|0
1654132170000|2022-06-02 01:09:30|45.54|43.14|45.43|43.03|45.54|43.14|45.39|42.99|0
1654132180000|2022-06-02 01:09:40|45.39|42.99|45.39|42.99|45.39|42.99|45.39|42.99|0
1654132190000|2022-06-02 01:09:50|45.27|42.87|45.23|42.83|45.27|42.87|45.23|42.83|0
1654132200000|2022-06-02 01:10:00|45.2|42.8|45.23|42.83|45.23|42.83|45.16|42.76|0
1654132210000|2022-06-02 01:10:10|45.31|42.91|45.23|42.83|45.31|42.91|45.2|42.8|0
1654132220000|2022-06-02 01:10:20|45.31|42.91|45.23|42.83|45.31|42.91|45.23|42.83|0
1654132230000|2022-06-02 01:10:30|45.31|42.91|45.39|42.99|45.39|42.99|45.31|42.91|0
1654132240000|2022-06-02 01:10:40|45.46|43.06|45.39|42.99|45.46|43.06|45.39|42.99|0
1654132250000|2022-06-02 01:10:50|45.31|42.91|45.31|42.91|45.35|42.95|45.31|42.91|0
1654132260000|2022-06-02 01:11:00|45.43|43.03|45.46|43.06|45.46|43.06|45.43|43.03|0
1654132270000|2022-06-02 01:11:10|45.58|43.18|45.58|43.18|45.58|43.18|45.58|43.18|0
1654132280000|2022-06-02 01:11:20|45.54|43.14|45.58|43.18|45.58|43.18|45.54|43.14|0
1654132290000|2022-06-02 01:11:30|45.54|43.14|45.58|43.18|45.58|43.18|45.46|43.06|0
1654132300000|2022-06-02 01:11:40|45.62|43.22|45.73|43.33|45.73|43.33|45.62|43.22|0
1654132310000|2022-06-02 01:11:50|45.69|43.29|45.69|43.29|45.77|43.37|45.66|43.26|0
1654132320000|2022-06-02 01:12:00|45.65|43.25|45.73|43.33|45.73|43.33|45.65|43.25|0
1654132330000|2022-06-02 01:12:10|45.69|43.29|45.61|43.21|45.69|43.29|45.61|43.21|0
1654132350000|2022-06-02 01:12:30|45.54|43.14|45.61|43.21|45.61|43.21|45.54|43.14|0
1654132360000|2022-06-02 01:12:40|45.54|43.14|45.54|43.14|45.54|43.14|45.54|43.14|0
1654132370000|2022-06-02 01:12:50|45.61|43.21|45.65|43.25|45.65|43.25|45.58|43.18|0
1654132380000|2022-06-02 01:13:00|45.61|43.21|45.61|43.21|45.61|43.21|45.58|43.18|0
1654132390000|2022-06-02 01:13:10|45.69|43.29|45.69|43.29|45.69|43.29|45.69|43.29|0
1654132400000|2022-06-02 01:13:20|45.61|43.21|45.69|43.29|45.69|43.29|45.61|43.21|0
1654132410000|2022-06-02 01:13:30|45.77|43.37|45.77|43.37|45.77|43.37|45.77|43.37|0
1654132420000|2022-06-02 01:13:40|45.73|43.33|45.73|43.33|45.73|43.33|45.73|43.33|0
1654132430000|2022-06-02 01:13:50|45.77|43.37|45.77|43.37|45.77|43.37|45.73|43.33|0
1654132440000|2022-06-02 01:14:00|45.69|43.29|45.69|43.29|45.69|43.29|45.69|43.29|0
1654132450000|2022-06-02 01:14:10|45.65|43.25|45.57|43.17|45.65|43.25|45.57|43.17|0
1654132460000|2022-06-02 01:14:20|45.53|43.13|45.61|43.21|45.61|43.21|45.53|43.13|0
1654132470000|2022-06-02 01:14:30|45.57|43.17|45.57|43.17|45.61|43.21|45.53|43.13|0
1654132480000|2022-06-02 01:14:40|45.61|43.21|45.61|43.21|45.61|43.21|45.61|43.21|0
1654132500000|2022-06-02 01:15:00|45.53|43.13|45.53|43.13|45.57|43.17|45.53|43.13|0
1654132510000|2022-06-02 01:15:10|45.38|42.98|45.38|42.98|45.42|43.02|45.38|42.98|0
1654132520000|2022-06-02 01:15:20|45.46|43.06|45.34|42.94|45.46|43.06|45.3|42.9|0
1654132530000|2022-06-02 01:15:30|45.3|42.9|45.42|43.02|45.42|43.02|45.3|42.9|0
1654132540000|2022-06-02 01:15:40|45.49|43.09|45.57|43.17|45.61|43.21|45.49|43.09|0
1654132550000|2022-06-02 01:15:50|45.61|43.21|45.53|43.13|45.61|43.21|45.53|43.13|0
1654132560000|2022-06-02 01:16:00|45.61|43.21|45.72|43.32|45.76|43.36|45.61|43.21|0
1654132570000|2022-06-02 01:16:10|45.68|43.28|45.76|43.36|45.76|43.36|45.68|43.28|0
1654132580000|2022-06-02 01:16:20|45.68|43.28|45.68|43.28|45.68|43.28|45.61|43.21|0
1654132590000|2022-06-02 01:16:30|45.76|43.36|45.76|43.36|45.76|43.36|45.76|43.36|0
1654132600000|2022-06-02 01:16:40|45.68|43.28|45.68|43.28|45.68|43.28|45.65|43.25|0
1654132610000|2022-06-02 01:16:50|45.76|43.36|45.84|43.44|45.84|43.44|45.76|43.36|0
1654132620000|2022-06-02 01:17:00|45.91|43.51|45.91|43.51|45.91|43.51|45.91|43.51|0
1654132630000|2022-06-02 01:17:10|45.84|43.44|45.8|43.4|45.84|43.44|45.8|43.4|0
1654132640000|2022-06-02 01:17:20|45.84|43.44|45.76|43.36|45.84|43.44|45.76|43.36|0
1654132650000|2022-06-02 01:17:30|45.72|43.32|45.68|43.28|45.72|43.32|45.68|43.28|0
1654132660000|2022-06-02 01:17:40|45.61|43.21|45.6|43.2|45.61|43.21|45.6|43.2|0
1654132670000|2022-06-02 01:17:50|45.57|43.17|45.68|43.28|45.68|43.28|45.53|43.13|0
1654132680000|2022-06-02 01:18:00|45.64|43.24|45.72|43.32|45.72|43.32|45.6|43.2|0
1654132690000|2022-06-02 01:18:10|45.68|43.28|45.76|43.36|45.8|43.4|45.68|43.28|0
1654132700000|2022-06-02 01:18:20|45.84|43.44|45.76|43.36|45.84|43.44|45.76|43.36|0
1654132710000|2022-06-02 01:18:30|45.83|43.43|45.83|43.43|45.83|43.43|45.83|43.43|0
1654132720000|2022-06-02 01:18:40|45.91|43.51|45.83|43.43|45.91|43.51|45.83|43.43|0
1654132730000|2022-06-02 01:18:50|45.87|43.47|45.87|43.47|45.87|43.47|45.83|43.43|0
1654132740000|2022-06-02 01:19:00|45.83|43.43|45.87|43.47|45.87|43.47|45.83|43.43|0
1654132750000|2022-06-02 01:19:10|45.91|43.51|45.91|43.51|45.91|43.51|45.87|43.47|0
1654132760000|2022-06-02 01:19:20|45.83|43.43|45.91|43.51|45.91|43.51|45.83|43.43|0
1654132780000|2022-06-02 01:19:40|45.83|43.43|45.76|43.36|45.83|43.43|45.76|43.36|0
1654132790000|2022-06-02 01:19:50|45.68|43.28|45.6|43.2|45.68|43.28|45.6|43.2|0
1654132800000|2022-06-02 01:20:00|45.56|43.16|45.52|43.12|45.56|43.16|45.52|43.12|0
1654132810000|2022-06-02 01:20:10|45.45|43.05|45.45|43.05|45.45|43.05|45.45|43.05|0
1654132820000|2022-06-02 01:20:20|45.37|42.97|45.22|42.82|45.37|42.97|45.22|42.82|0
1654132830000|2022-06-02 01:20:30|45.14|42.74|45.14|42.74|45.14|42.74|45.14|42.74|0
1654132840000|2022-06-02 01:20:40|45.22|42.82|45.29|42.89|45.37|42.97|45.22|42.82|0
1654132850000|2022-06-02 01:20:50|45.22|42.82|45.18|42.78|45.22|42.82|45.18|42.78|0
1654132860000|2022-06-02 01:21:00|45.06|42.66|44.99|42.59|45.06|42.66|44.99|42.59|0
1654132870000|2022-06-02 01:21:10|44.91|42.51|44.99|42.59|44.99|42.59|44.91|42.51|0
1654132880000|2022-06-02 01:21:20|45.06|42.66|45.14|42.74|45.14|42.74|44.99|42.59|0
1654132890000|2022-06-02 01:21:30|45.21|42.81|45.29|42.89|45.29|42.89|45.21|42.81|0
1654132900000|2022-06-02 01:21:40|45.25|42.85|45.21|42.81|45.29|42.89|45.18|42.78|0
1654132910000|2022-06-02 01:21:50|45.29|42.89|45.29|42.89|45.29|42.89|45.25|42.85|0
1654132920000|2022-06-02 01:22:00|45.25|42.85|45.21|42.81|45.25|42.85|45.14|42.74|0
1654132930000|2022-06-02 01:22:10|45.18|42.78|45.06|42.66|45.18|42.78|44.98|42.58|0
1654132940000|2022-06-02 01:22:20|44.98|42.58|45.06|42.66|45.06|42.66|44.98|42.58|0
1654132950000|2022-06-02 01:22:30|44.76|42.36|44.76|42.36|44.8|42.4|44.76|42.36|0
1654132960000|2022-06-02 01:22:40|44.8|42.4|44.83|42.43|44.83|42.43|44.8|42.4|0
1654132970000|2022-06-02 01:22:50|44.76|42.36|44.53|42.13|44.76|42.36|44.53|42.13|0
1654132980000|2022-06-02 01:23:00|44.6|42.2|44.57|42.17|44.6|42.2|44.57|42.17|0
1654132990000|2022-06-02 01:23:10|44.53|42.13|44.53|42.13|44.53|42.13|44.53|42.13|0
1654133000000|2022-06-02 01:23:20|44.6|42.2|44.75|42.35|44.75|42.35|44.6|42.2|0
1654133010000|2022-06-02 01:23:30|44.83|42.43|44.83|42.43|44.83|42.43|44.75|42.35|0
1654133020000|2022-06-02 01:23:40|44.87|42.47|44.75|42.35|44.87|42.47|44.75|42.35|0
1654133030000|2022-06-02 01:23:50|44.83|42.43|44.98|42.58|44.98|42.58|44.83|42.43|0
1654133040000|2022-06-02 01:24:00|44.94|42.54|45.06|42.66|45.06|42.66|44.94|42.54|0
1654133050000|2022-06-02 01:24:10|45.13|42.73|45.29|42.89|45.29|42.89|45.13|42.73|0
1654133060000|2022-06-02 01:24:20|45.25|42.85|45.21|42.81|45.25|42.85|45.17|42.77|0
1654133070000|2022-06-02 01:24:30|45.17|42.77|45.21|42.81|45.21|42.81|45.17|42.77|0
1654133080000|2022-06-02 01:24:40|45.17|42.77|45.21|42.81|45.21|42.81|45.17|42.77|0
1654133090000|2022-06-02 01:24:50|45.13|42.73|45.21|42.81|45.21|42.81|45.13|42.73|0
1654133100000|2022-06-02 01:25:00|45.1|42.7|45.13|42.73|45.21|42.81|45.06|42.66|0
1654133110000|2022-06-02 01:25:10|45.21|42.81|45.21|42.81|45.21|42.81|45.21|42.81|0
1654133120000|2022-06-02 01:25:20|45.28|42.88|45.28|42.88|45.28|42.88|45.28|42.88|0
1654133130000|2022-06-02 01:25:30|45.36|42.96|45.4|43|45.4|43|45.36|42.96|0
1654133140000|2022-06-02 01:25:40|45.44|43.04|45.44|43.04|45.44|43.04|45.4|43|0
1654133150000|2022-06-02 01:25:50|45.36|42.96|45.28|42.88|45.44|43.04|45.25|42.85|0
1654133160000|2022-06-02 01:26:00|45.21|42.81|45.25|42.85|45.25|42.85|45.21|42.81|0
1654133170000|2022-06-02 01:26:10|45.21|42.81|45.05|42.65|45.21|42.81|45.05|42.65|0
1654133180000|2022-06-02 01:26:20|44.98|42.58|44.83|42.43|44.98|42.58|44.83|42.43|0
1654133190000|2022-06-02 01:26:30|44.86|42.46|44.86|42.46|44.9|42.5|44.83|42.43|0
1654133200000|2022-06-02 01:26:40|44.82|42.42|44.86|42.46|44.86|42.46|44.82|42.42|0
1654133210000|2022-06-02 01:26:50|44.82|42.42|44.82|42.42|44.82|42.42|44.82|42.42|0
1654133220000|2022-06-02 01:27:00|44.75|42.35|44.75|42.35|44.75|42.35|44.75|42.35|0
1654133230000|2022-06-02 01:27:10|44.86|42.46|44.9|42.5|44.9|42.5|44.79|42.39|0
1654133240000|2022-06-02 01:27:20|44.98|42.58|45.09|42.69|45.09|42.69|44.98|42.58|0
1654133250000|2022-06-02 01:27:30|45.05|42.65|45.02|42.62|45.05|42.65|45.02|42.62|0
1654133260000|2022-06-02 01:27:40|45.01|42.61|45.05|42.65|45.05|42.65|44.98|42.58|0
1654133270000|2022-06-02 01:27:50|44.97|42.57|45.05|42.65|45.05|42.65|44.97|42.57|0
1654133280000|2022-06-02 01:28:00|45.09|42.69|45.05|42.65|45.09|42.69|45.01|42.61|0
1654133290000|2022-06-02 01:28:10|44.97|42.57|44.97|42.57|45.05|42.65|44.97|42.57|0
1654133300000|2022-06-02 01:28:20|44.82|42.42|44.67|42.27|44.82|42.42|44.67|42.27|0
1654133310000|2022-06-02 01:28:30|44.59|42.19|44.59|42.19|44.67|42.27|44.59|42.19|0
1654133320000|2022-06-02 01:28:40|44.63|42.23|44.59|42.19|44.63|42.23|44.59|42.19|0
1654133330000|2022-06-02 01:28:50|44.52|42.12|44.52|42.12|44.52|42.12|44.52|42.12|0
1654133340000|2022-06-02 01:29:00|44.44|42.04|44.52|42.12|44.52|42.12|44.44|42.04|0
1654133360000|2022-06-02 01:29:20|44.59|42.19|44.67|42.27|44.67|42.27|44.52|42.12|0
1654133370000|2022-06-02 01:29:30|44.59|42.19|44.52|42.12|44.59|42.19|44.52|42.12|0
1654133390000|2022-06-02 01:29:50|44.48|42.08|44.52|42.12|44.52|42.12|44.48|42.08|0
1654133400000|2022-06-02 01:30:00|44.37|41.97|44.06|41.66|44.37|41.97|44.06|41.66|0
1654133410000|2022-06-02 01:30:10|44.33|41.93|44.14|41.74|44.33|41.93|44.14|41.74|0
1654133420000|2022-06-02 01:30:20|44.06|41.66|44.06|41.66|44.1|41.7|44.06|41.66|0
1654133430000|2022-06-02 01:30:30|44.18|41.78|44.29|41.89|44.29|41.89|44.14|41.74|0
1654133440000|2022-06-02 01:30:40|44.36|41.96|44.25|41.85|44.36|41.96|44.25|41.85|0
1654133450000|2022-06-02 01:30:50|44.29|41.89|44.4|42|44.4|42|44.25|41.85|0
1654133460000|2022-06-02 01:31:00|44.36|41.96|44.33|41.93|44.36|41.96|44.29|41.89|0
1654133470000|2022-06-02 01:31:10|44.29|41.89|44.14|41.74|44.29|41.89|44.14|41.74|0
1654133480000|2022-06-02 01:31:20|44.21|41.81|44.21|41.81|44.21|41.81|44.14|41.74|0
1654133490000|2022-06-02 01:31:30|44.29|41.89|44.18|41.78|44.29|41.89|44.14|41.74|0
1654133500000|2022-06-02 01:31:40|44.06|41.66|43.99|41.59|44.06|41.66|43.99|41.59|0
1654133510000|2022-06-02 01:31:50|44.14|41.74|44.33|41.93|44.33|41.93|44.14|41.74|0
1654133520000|2022-06-02 01:32:00|44.36|41.96|44.36|41.96|44.36|41.96|44.36|41.96|0
1654133530000|2022-06-02 01:32:10|44.59|42.19|44.59|42.19|44.63|42.23|44.59|42.19|0
1654133540000|2022-06-02 01:32:20|44.66|42.26|44.66|42.26|44.74|42.34|44.66|42.26|0
1654133550000|2022-06-02 01:32:30|44.59|42.19|44.44|42.04|44.59|42.19|44.44|42.04|0
1654133560000|2022-06-02 01:32:40|44.51|42.11|44.74|42.34|44.74|42.34|44.51|42.11|0
1654133570000|2022-06-02 01:32:50|44.81|42.41|44.81|42.41|44.81|42.41|44.78|42.38|0
1654133580000|2022-06-02 01:33:00|44.74|42.34|44.51|42.11|44.74|42.34|44.51|42.11|0
1654133590000|2022-06-02 01:33:10|44.47|42.07|44.43|42.03|44.51|42.11|44.43|42.03|0
1654133600000|2022-06-02 01:33:20|44.51|42.11|44.47|42.07|44.51|42.11|44.36|41.96|0
1654133610000|2022-06-02 01:33:30|44.51|42.11|44.43|42.03|44.51|42.11|44.43|42.03|0
1654133620000|2022-06-02 01:33:40|44.51|42.11|44.47|42.07|44.51|42.11|44.47|42.07|0
1654133630000|2022-06-02 01:33:50|44.51|42.11|44.55|42.15|44.59|42.19|44.51|42.11|0
1654133640000|2022-06-02 01:34:00|44.36|41.96|44.36|41.96|44.36|41.96|44.36|41.96|0
1654133650000|2022-06-02 01:34:10|44.28|41.88|44.28|41.88|44.32|41.92|44.28|41.88|0
1654133660000|2022-06-02 01:34:20|44.43|42.03|44.43|42.03|44.43|42.03|44.43|42.03|0
1654133670000|2022-06-02 01:34:30|44.47|42.07|44.51|42.11|44.51|42.11|44.47|42.07|0
1654133680000|2022-06-02 01:34:40|44.43|42.03|44.47|42.07|44.51|42.11|44.43|42.03|0
1654133690000|2022-06-02 01:34:50|44.51|42.11|44.43|42.03|44.51|42.11|44.43|42.03|0
1654133700000|2022-06-02 01:35:00|44.36|41.96|44.43|42.03|44.43|42.03|44.36|41.96|0
1654133710000|2022-06-02 01:35:10|44.51|42.11|44.58|42.18|44.58|42.18|44.51|42.11|0
1654133720000|2022-06-02 01:35:20|44.66|42.26|44.73|42.33|44.73|42.33|44.66|42.26|0
1654133730000|2022-06-02 01:35:30|44.89|42.49|44.89|42.49|44.96|42.56|44.89|42.49|0
1654133740000|2022-06-02 01:35:40|44.96|42.56|44.96|42.56|44.96|42.56|44.96|42.56|0
1654133750000|2022-06-02 01:35:50|45|42.6|44.88|42.48|45|42.6|44.88|42.48|0
1654133760000|2022-06-02 01:36:00|44.81|42.41|44.92|42.52|44.96|42.56|44.81|42.41|0
1654133770000|2022-06-02 01:36:10|44.96|42.56|44.96|42.56|44.96|42.56|44.96|42.56|0
1654133780000|2022-06-02 01:36:20|44.88|42.48|44.88|42.48|44.88|42.48|44.88|42.48|0
1654133790000|2022-06-02 01:36:30|44.96|42.56|44.96|42.56|44.96|42.56|44.96|42.56|0
1654133800000|2022-06-02 01:36:40|44.92|42.52|45|42.6|45|42.6|44.88|42.48|0
1654133810000|2022-06-02 01:36:50|45.04|42.64|45.04|42.64|45.11|42.71|45.04|42.64|0
1654133820000|2022-06-02 01:37:00|44.96|42.56|44.96|42.56|44.96|42.56|44.88|42.48|0
1654133830000|2022-06-02 01:37:10|44.88|42.48|44.88|42.48|44.96|42.56|44.88|42.48|0
1654133840000|2022-06-02 01:37:20|44.92|42.52|44.88|42.48|44.96|42.56|44.88|42.48|0
1654133850000|2022-06-02 01:37:30|44.92|42.52|44.88|42.48|44.96|42.56|44.88|42.48|0
1654133860000|2022-06-02 01:37:40|44.96|42.56|45.03|42.63|45.03|42.63|44.96|42.56|0
1654133870000|2022-06-02 01:37:50|44.96|42.56|44.96|42.56|45|42.6|44.96|42.56|0
1654133880000|2022-06-02 01:38:00|44.92|42.52|44.88|42.48|44.92|42.52|44.88|42.48|0
1654133890000|2022-06-02 01:38:10|44.81|42.41|44.8|42.4|44.81|42.41|44.8|42.4|0
1654133900000|2022-06-02 01:38:20|44.88|42.48|44.88|42.48|44.88|42.48|44.8|42.4|0
1654133910000|2022-06-02 01:38:30|44.8|42.4|44.84|42.44|44.88|42.48|44.8|42.4|0
1654133920000|2022-06-02 01:38:40|44.8|42.4|44.8|42.4|44.84|42.44|44.8|42.4|0
1654133930000|2022-06-02 01:38:50|44.88|42.48|44.88|42.48|44.88|42.48|44.88|42.48|0
1654133940000|2022-06-02 01:39:00|44.96|42.56|44.96|42.56|45.03|42.63|44.96|42.56|0
1654133950000|2022-06-02 01:39:10|45.03|42.63|45.11|42.71|45.11|42.71|45.03|42.63|0
1654133960000|2022-06-02 01:39:20|45.03|42.63|45.03|42.63|45.03|42.63|45.03|42.63|0
1654133970000|2022-06-02 01:39:30|44.99|42.59|45.11|42.71|45.11|42.71|44.99|42.59|0
1654133980000|2022-06-02 01:39:40|44.95|42.55|44.88|42.48|44.95|42.55|44.88|42.48|0
1654134000000|2022-06-02 01:40:00|44.8|42.4|44.73|42.33|44.8|42.4|44.73|42.33|0
1654134010000|2022-06-02 01:40:10|44.77|42.37|44.65|42.25|44.77|42.37|44.65|42.25|0
1654134020000|2022-06-02 01:40:20|44.69|42.29|44.76|42.36|44.8|42.4|44.69|42.29|0
1654134030000|2022-06-02 01:40:30|44.8|42.4|44.8|42.4|44.8|42.4|44.8|42.4|0
1654134040000|2022-06-02 01:40:40|44.72|42.32|44.69|42.29|44.72|42.32|44.69|42.29|0
1654134050000|2022-06-02 01:40:50|44.65|42.25|44.65|42.25|44.65|42.25|44.65|42.25|0
1654134060000|2022-06-02 01:41:00|44.72|42.32|44.8|42.4|44.8|42.4|44.69|42.29|0
1654134070000|2022-06-02 01:41:10|44.88|42.48|44.99|42.59|45.03|42.63|44.88|42.48|0
1654134080000|2022-06-02 01:41:20|45.03|42.63|45.03|42.63|45.03|42.63|44.95|42.55|0
1654134090000|2022-06-02 01:41:30|45.1|42.7|45.03|42.63|45.1|42.7|45.03|42.63|0
1654134100000|2022-06-02 01:41:40|45.1|42.7|45.1|42.7|45.1|42.7|45.1|42.7|0
1654134110000|2022-06-02 01:41:50|45.03|42.63|45.03|42.63|45.03|42.63|44.95|42.55|0
1654134120000|2022-06-02 01:42:00|44.95|42.55|45.1|42.7|45.1|42.7|44.95|42.55|0
1654134130000|2022-06-02 01:42:10|45.18|42.78|45.14|42.74|45.18|42.78|45.14|42.74|0
1654134140000|2022-06-02 01:42:20|45.26|42.86|45.1|42.7|45.26|42.86|45.1|42.7|0
1654134150000|2022-06-02 01:42:30|45.18|42.78|45.26|42.86|45.26|42.86|45.18|42.78|0
1654134160000|2022-06-02 01:42:40|45.53|43.13|45.48|43.08|45.53|43.13|45.48|43.08|0
1654134170000|2022-06-02 01:42:50|45.56|43.16|45.37|42.97|45.56|43.16|45.37|42.97|0
1654134180000|2022-06-02 01:43:00|45.33|42.93|45.29|42.89|45.33|42.93|45.25|42.85|0
1654134190000|2022-06-02 01:43:10|45.25|42.85|45.33|42.93|45.33|42.93|45.25|42.85|0
1654134200000|2022-06-02 01:43:20|45.37|42.97|45.33|42.93|45.37|42.97|45.33|42.93|0
1654134210000|2022-06-02 01:43:30|45.25|42.85|45.25|42.85|45.25|42.85|45.25|42.85|0
1654134220000|2022-06-02 01:43:40|45.29|42.89|45.29|42.89|45.29|42.89|45.29|42.89|0
1654134230000|2022-06-02 01:43:50|45.33|42.93|45.48|43.08|45.48|43.08|45.33|42.93|0
1654134240000|2022-06-02 01:44:00|45.64|43.24|45.48|43.08|45.64|43.24|45.45|43.05|0
1654134250000|2022-06-02 01:44:10|45.41|43.01|45.45|43.05|45.45|43.05|45.41|43.01|0
1654134260000|2022-06-02 01:44:20|45.48|43.08|45.52|43.12|45.56|43.16|45.48|43.08|0
1654134270000|2022-06-02 01:44:30|45.56|43.16|45.56|43.16|45.56|43.16|45.48|43.08|0
1654134280000|2022-06-02 01:44:40|45.52|43.12|45.56|43.16|45.56|43.16|45.48|43.08|0
1654134290000|2022-06-02 01:44:50|45.64|43.24|45.56|43.16|45.68|43.28|45.56|43.16|0
1654134300000|2022-06-02 01:45:00|45.64|43.24|45.56|43.16|45.64|43.24|45.56|43.16|0
1654134310000|2022-06-02 01:45:10|45.6|43.2|45.4|43|45.6|43.2|45.4|43|0
1654134320000|2022-06-02 01:45:20|45.37|42.97|45.37|42.97|45.4|43|45.37|42.97|0
1654134330000|2022-06-02 01:45:30|45.4|43|45.52|43.12|45.52|43.12|45.4|43|0
1654134340000|2022-06-02 01:45:40|45.56|43.16|45.4|43|45.63|43.23|45.4|43|0
1654134350000|2022-06-02 01:45:50|45.48|43.08|45.4|43|45.48|43.08|45.4|43|0
1654134360000|2022-06-02 01:46:00|45.33|42.93|45.25|42.85|45.33|42.93|45.25|42.85|0
1654134370000|2022-06-02 01:46:10|45.33|42.93|45.25|42.85|45.33|42.93|45.25|42.85|0
1654134380000|2022-06-02 01:46:20|45.17|42.77|45.33|42.93|45.33|42.93|45.17|42.77|0
1654134390000|2022-06-02 01:46:30|45.25|42.85|45.56|43.16|45.56|43.16|45.25|42.85|0
1654134400000|2022-06-02 01:46:40|45.48|43.08|45.4|43|45.48|43.08|45.4|43|0
1654134410000|2022-06-02 01:46:50|45.44|43.04|45.48|43.08|45.48|43.08|45.44|43.04|0
1654134420000|2022-06-02 01:47:00|45.4|43|45.36|42.96|45.4|43|45.32|42.92|0
1654134430000|2022-06-02 01:47:10|45.4|43|45.4|43|45.44|43.04|45.4|43|0
1654134440000|2022-06-02 01:47:20|45.48|43.08|45.55|43.15|45.55|43.15|45.48|43.08|0
1654134450000|2022-06-02 01:47:30|45.48|43.08|45.63|43.23|45.63|43.23|45.48|43.08|0
1654134460000|2022-06-02 01:47:40|45.55|43.15|45.55|43.15|45.59|43.19|45.55|43.15|0
1654134470000|2022-06-02 01:47:50|45.48|43.08|45.52|43.12|45.52|43.12|45.48|43.08|0
1654134480000|2022-06-02 01:48:00|45.48|43.08|45.32|42.92|45.48|43.08|45.29|42.89|0
1654134490000|2022-06-02 01:48:10|45.29|42.89|45.21|42.81|45.29|42.89|45.21|42.81|0
1654134500000|2022-06-02 01:48:20|45.25|42.85|45.24|42.84|45.25|42.85|45.24|42.84|0
1654134510000|2022-06-02 01:48:30|45.17|42.77|45.17|42.77|45.24|42.84|45.17|42.77|0
1654134520000|2022-06-02 01:48:40|45.24|42.84|45.17|42.77|45.24|42.84|45.17|42.77|0
1654134530000|2022-06-02 01:48:50|45.21|42.81|45.24|42.84|45.24|42.84|45.21|42.81|0
1654134540000|2022-06-02 01:49:00|45.17|42.77|45.17|42.77|45.17|42.77|45.17|42.77|0
1654134550000|2022-06-02 01:49:10|45.21|42.81|45.17|42.77|45.21|42.81|45.17|42.77|0
1654134560000|2022-06-02 01:49:20|45.21|42.81|45.17|42.77|45.21|42.81|45.17|42.77|0
1654134570000|2022-06-02 01:49:30|45.09|42.69|45.24|42.84|45.24|42.84|45.09|42.69|0
1654134580000|2022-06-02 01:49:40|45.21|42.81|45.28|42.88|45.28|42.88|45.21|42.81|0
1654134590000|2022-06-02 01:49:50|45.32|42.92|45.28|42.88|45.32|42.92|45.28|42.88|0
1654134600000|2022-06-02 01:50:00|45.24|42.84|45.78|43.38|45.78|43.38|45.24|42.84|0
1654134610000|2022-06-02 01:50:10|45.7|43.3|45.78|43.38|45.86|43.46|45.7|43.3|0
1654134620000|2022-06-02 01:50:20|45.82|43.42|45.86|43.46|45.86|43.46|45.82|43.42|0
1654134630000|2022-06-02 01:50:30|45.78|43.38|45.78|43.38|45.78|43.38|45.78|43.38|0
1654134640000|2022-06-02 01:50:40|45.7|43.3|45.93|43.53|45.93|43.53|45.7|43.3|0
1654134650000|2022-06-02 01:50:50|45.86|43.46|45.86|43.46|45.86|43.46|45.86|43.46|0
1654134660000|2022-06-02 01:51:00|45.82|43.42|45.7|43.3|45.82|43.42|45.7|43.3|0
1654134670000|2022-06-02 01:51:10|45.62|43.22|45.55|43.15|45.62|43.22|45.47|43.07|0
1654134680000|2022-06-02 01:51:20|45.62|43.22|45.78|43.38|45.78|43.38|45.62|43.22|0
1654134690000|2022-06-02 01:51:30|45.7|43.3|45.62|43.22|45.7|43.3|45.62|43.22|0
1654134700000|2022-06-02 01:51:40|45.51|43.11|45.55|43.15|45.62|43.22|45.51|43.11|0
1654134710000|2022-06-02 01:51:50|45.47|43.07|45.47|43.07|45.47|43.07|45.47|43.07|0
1654134720000|2022-06-02 01:52:00|45.39|42.99|45.43|43.03|45.47|43.07|45.39|42.99|0
1654134730000|2022-06-02 01:52:10|45.39|42.99|45.39|42.99|45.55|43.15|45.39|42.99|0
1654134740000|2022-06-02 01:52:20|45.47|43.07|45.47|43.07|45.47|43.07|45.47|43.07|0
1654134750000|2022-06-02 01:52:30|45.55|43.15|45.47|43.07|45.55|43.15|45.47|43.07|0
1654134760000|2022-06-02 01:52:40|45.51|43.11|45.51|43.11|45.54|43.14|45.51|43.11|0
1654134770000|2022-06-02 01:52:50|45.47|43.07|45.54|43.14|45.54|43.14|45.47|43.07|0
1654134780000|2022-06-02 01:53:00|45.58|43.18|45.47|43.07|45.58|43.18|45.47|43.07|0
1654134790000|2022-06-02 01:53:10|45.54|43.14|45.62|43.22|45.62|43.22|45.54|43.14|0
1654134800000|2022-06-02 01:53:20|45.54|43.14|45.54|43.14|45.58|43.18|45.54|43.14|0
1654134810000|2022-06-02 01:53:30|45.58|43.18|45.39|42.99|45.58|43.18|45.39|42.99|0
1654134820000|2022-06-02 01:53:40|45.35|42.95|45.12|42.72|45.35|42.95|45.12|42.72|0
1654134830000|2022-06-02 01:53:50|44.93|42.53|45.01|42.61|45.01|42.61|44.93|42.53|0
1654134840000|2022-06-02 01:54:00|44.93|42.53|44.93|42.53|45.01|42.61|44.93|42.53|0
1654134850000|2022-06-02 01:54:10|45.01|42.61|44.93|42.53|45.01|42.61|44.93|42.53|0
1654134860000|2022-06-02 01:54:20|44.85|42.45|44.78|42.38|44.85|42.45|44.78|42.38|0
1654134870000|2022-06-02 01:54:30|44.82|42.42|44.93|42.53|44.93|42.53|44.82|42.42|0
1654134880000|2022-06-02 01:54:40|44.97|42.57|45.16|42.76|45.16|42.76|44.97|42.57|0
1654134890000|2022-06-02 01:54:50|45.23|42.83|45.16|42.76|45.23|42.83|45.08|42.68|0
1654134900000|2022-06-02 01:55:00|45.12|42.72|45.31|42.91|45.31|42.91|45.12|42.72|0
1654134910000|2022-06-02 01:55:10|45.39|42.99|45.46|43.06|45.46|43.06|45.39|42.99|0
1654134920000|2022-06-02 01:55:20|45.39|42.99|45.46|43.06|45.54|43.14|45.39|42.99|0
1654134930000|2022-06-02 01:55:30|45.43|43.03|45.43|43.03|45.43|43.03|45.43|43.03|0
1654134940000|2022-06-02 01:55:40|45.39|42.99|45.5|43.1|45.54|43.14|45.39|42.99|0
1654134950000|2022-06-02 01:55:50|45.46|43.06|45.54|43.14|45.62|43.22|45.46|43.06|0
1654134960000|2022-06-02 01:56:00|45.46|43.06|45.39|42.99|45.46|43.06|45.31|42.91|0
1654134970000|2022-06-02 01:56:10|45.31|42.91|45.54|43.14|45.54|43.14|45.31|42.91|0
1654134980000|2022-06-02 01:56:20|45.5|43.1|45.5|43.1|45.5|43.1|45.46|43.06|0
1654134990000|2022-06-02 01:56:30|45.46|43.06|45.58|43.18|45.58|43.18|45.46|43.06|0
1654135000000|2022-06-02 01:56:40|45.54|43.14|45.58|43.18|45.61|43.21|45.54|43.14|0
1654135010000|2022-06-02 01:56:50|45.69|43.29|45.77|43.37|45.77|43.37|45.61|43.21|0
1654135020000|2022-06-02 01:57:00|45.81|43.41|45.85|43.45|45.85|43.45|45.81|43.41|0
1654135030000|2022-06-02 01:57:10|45.77|43.37|45.77|43.37|45.77|43.37|45.73|43.33|0
1654135040000|2022-06-02 01:57:20|45.73|43.33|45.69|43.29|45.73|43.33|45.69|43.29|0
1654135050000|2022-06-02 01:57:30|45.77|43.37|45.77|43.37|45.77|43.37|45.77|43.37|0
1654135060000|2022-06-02 01:57:40|45.73|43.33|45.77|43.37|45.77|43.37|45.73|43.33|0
1654135070000|2022-06-02 01:57:50|45.92|43.52|45.92|43.52|46|43.6|45.84|43.44|0
1654135080000|2022-06-02 01:58:00|45.88|43.48|46.04|43.64|46.04|43.64|45.88|43.48|0
1654135090000|2022-06-02 01:58:10|46|43.6|46|43.6|46|43.6|46|43.6|0
1654135100000|2022-06-02 01:58:20|45.96|43.56|46|43.6|46|43.6|45.96|43.56|0
1654135110000|2022-06-02 01:58:30|46.08|43.68|46.08|43.68|46.08|43.68|46.08|43.68|0
1654135120000|2022-06-02 01:58:40|46.04|43.64|46.04|43.64|46.04|43.64|46.04|43.64|0
1654135130000|2022-06-02 01:58:50|46|43.6|46.08|43.68|46.08|43.68|45.92|43.52|0
1654135140000|2022-06-02 01:59:00|46.07|43.67|45.92|43.52|46.07|43.67|45.92|43.52|0
1654135150000|2022-06-02 01:59:10|46|43.6|46.15|43.75|46.15|43.75|46|43.6|0
1654135160000|2022-06-02 01:59:20|46.07|43.67|46.07|43.67|46.07|43.67|46.07|43.67|0
1654135170000|2022-06-02 01:59:30|46.04|43.64|46.07|43.67|46.07|43.67|46|43.6|0
1654135180000|2022-06-02 01:59:40|46.15|43.75|46.23|43.83|46.23|43.83|46.15|43.75|0
1654135200000|2022-06-02 02:00:00|46.15|43.75|46.23|43.83|46.23|43.83|46.15|43.75|0
1654135210000|2022-06-02 02:00:10|46.27|43.87|46.31|43.91|46.31|43.91|46.27|43.87|0
1654135220000|2022-06-02 02:00:20|46.23|43.83|46.15|43.75|46.23|43.83|46.15|43.75|0
1654135230000|2022-06-02 02:00:30|46.11|43.71|46.23|43.83|46.23|43.83|46.07|43.67|0
1654135240000|2022-06-02 02:00:40|46.31|43.91|46.27|43.87|46.31|43.91|46.27|43.87|0
1654135250000|2022-06-02 02:00:50|46.23|43.83|46.23|43.83|46.23|43.83|46.23|43.83|0
1654135260000|2022-06-02 02:01:00|46.3|43.9|46.46|44.06|46.46|44.06|46.27|43.87|0
1654135270000|2022-06-02 02:01:10|46.54|44.14|46.46|44.06|46.54|44.14|46.46|44.06|0
1654135280000|2022-06-02 02:01:20|46.42|44.02|46.46|44.06|46.46|44.06|46.42|44.02|0
1654135290000|2022-06-02 02:01:30|46.54|44.14|46.54|44.14|46.54|44.14|46.5|44.1|0
1654135300000|2022-06-02 02:01:40|46.5|44.1|46.69|44.29|46.69|44.29|46.5|44.1|0
1654135320000|2022-06-02 02:02:00|46.62|44.22|46.85|44.45|46.85|44.45|46.62|44.22|0
1654135330000|2022-06-02 02:02:10|47.01|44.61|46.93|44.53|47.01|44.61|46.93|44.53|0
1654135340000|2022-06-02 02:02:20|47.01|44.61|47.01|44.61|47.01|44.61|47.01|44.61|0
1654135350000|2022-06-02 02:02:30|47.17|44.77|47.17|44.77|47.17|44.77|47.09|44.69|0
1654135360000|2022-06-02 02:02:40|47.21|44.81|47.17|44.77|47.21|44.81|47.13|44.73|0
1654135370000|2022-06-02 02:02:50|47.13|44.73|47.17|44.77|47.17|44.77|47.13|44.73|0
1654135380000|2022-06-02 02:03:00|47.32|44.92|47.24|44.84|47.32|44.92|47.24|44.84|0
1654135390000|2022-06-02 02:03:10|47.32|44.92|47.24|44.84|47.32|44.92|47.24|44.84|0
1654135400000|2022-06-02 02:03:20|47.21|44.81|47.09|44.69|47.21|44.81|47.05|44.65|0
1654135410000|2022-06-02 02:03:30|47.16|44.76|47.16|44.76|47.16|44.76|47.16|44.76|0
1654135420000|2022-06-02 02:03:40|47.08|44.68|47.01|44.61|47.08|44.68|47.01|44.61|0
1654135440000|2022-06-02 02:04:00|46.97|44.57|46.93|44.53|47.01|44.61|46.93|44.53|0
1654135450000|2022-06-02 02:04:10|46.97|44.57|47|44.6|47|44.6|46.97|44.57|0
1654135460000|2022-06-02 02:04:20|47.08|44.68|47.08|44.68|47.12|44.72|47.08|44.68|0
1654135470000|2022-06-02 02:04:30|47.16|44.76|47.16|44.76|47.2|44.8|47.16|44.76|0
1654135490000|2022-06-02 02:04:50|47.24|44.84|47.16|44.76|47.24|44.84|47.16|44.76|0
1654135500000|2022-06-02 02:05:00|47.4|45|47.48|45.08|47.48|45.08|47.4|45|0
1654135510000|2022-06-02 02:05:10|47.56|45.16|47.56|45.16|47.64|45.24|47.56|45.16|0
1654135520000|2022-06-02 02:05:20|47.48|45.08|47.48|45.08|47.56|45.16|47.48|45.08|0
1654135530000|2022-06-02 02:05:30|47.4|45|47.4|45|47.4|45|47.36|44.96|0
1654135540000|2022-06-02 02:05:40|47.32|44.92|47.36|44.96|47.36|44.96|47.32|44.92|0
1654135550000|2022-06-02 02:05:50|47.28|44.88|47.2|44.8|47.32|44.92|47.2|44.8|0
1654135560000|2022-06-02 02:06:00|47.28|44.88|47.24|44.84|47.28|44.88|47.24|44.84|0
1654135570000|2022-06-02 02:06:10|47.28|44.88|47.2|44.8|47.28|44.88|47.16|44.76|0
1654135580000|2022-06-02 02:06:20|47.16|44.76|47.16|44.76|47.16|44.76|47.16|44.76|0
1654135590000|2022-06-02 02:06:30|47.08|44.68|47.08|44.68|47.08|44.68|47.08|44.68|0
1654135600000|2022-06-02 02:06:40|47|44.6|47|44.6|47|44.6|47|44.6|0
1654135610000|2022-06-02 02:06:50|46.92|44.52|46.92|44.52|46.92|44.52|46.92|44.52|0
1654135640000|2022-06-02 02:07:20|47|44.6|46.68|44.28|47|44.6|46.68|44.28|0
1654135650000|2022-06-02 02:07:30|46.61|44.21|46.45|44.05|46.61|44.21|46.37|43.97|0
1654135660000|2022-06-02 02:07:40|46.53|44.13|46.53|44.13|46.53|44.13|46.49|44.09|0
1654135680000|2022-06-02 02:08:00|46.45|44.05|46.45|44.05|46.45|44.05|46.37|43.97|0
1654135690000|2022-06-02 02:08:10|46.49|44.09|46.53|44.13|46.53|44.13|46.49|44.09|0
1654135700000|2022-06-02 02:08:20|46.49|44.09|46.49|44.09|46.53|44.13|46.49|44.09|0
1654135710000|2022-06-02 02:08:30|46.37|43.97|46.41|44.01|46.45|44.05|46.37|43.97|0
1654135720000|2022-06-02 02:08:40|46.45|44.05|46.37|43.97|46.45|44.05|46.37|43.97|0
1654135730000|2022-06-02 02:08:50|46.45|44.05|46.29|43.89|46.45|44.05|46.29|43.89|0
1654135740000|2022-06-02 02:09:00|46.21|43.81|46.29|43.89|46.29|43.89|46.21|43.81|0
1654135750000|2022-06-02 02:09:10|46.21|43.81|46.21|43.81|46.21|43.81|46.21|43.81|0
1654135770000|2022-06-02 02:09:30|46.25|43.85|46.21|43.81|46.29|43.89|46.21|43.81|0
1654135780000|2022-06-02 02:09:40|46.29|43.89|46.29|43.89|46.29|43.89|46.29|43.89|0
1654135790000|2022-06-02 02:09:50|46.37|43.97|46.37|43.97|46.37|43.97|46.37|43.97|0
1654135800000|2022-06-02 02:10:00|46.45|44.05|46.6|44.2|46.6|44.2|46.45|44.05|0
1654135810000|2022-06-02 02:10:10|46.52|44.12|46.56|44.16|46.56|44.16|46.52|44.12|0
1654135820000|2022-06-02 02:10:20|46.52|44.12|46.44|44.04|46.6|44.2|46.44|44.04|0
1654135830000|2022-06-02 02:10:30|46.52|44.12|46.6|44.2|46.6|44.2|46.52|44.12|0
1654135860000|2022-06-02 02:11:00|46.44|44.04|46.52|44.12|46.52|44.12|46.44|44.04|0
1654135870000|2022-06-02 02:11:10|46.44|44.04|46.44|44.04|46.44|44.04|46.44|44.04|0
1654135880000|2022-06-02 02:11:20|46.48|44.08|46.52|44.12|46.52|44.12|46.44|44.04|0
1654135890000|2022-06-02 02:11:30|46.6|44.2|46.52|44.12|46.6|44.2|46.52|44.12|0
1654135900000|2022-06-02 02:11:40|46.6|44.2|46.68|44.28|46.68|44.28|46.6|44.2|0
1654135910000|2022-06-02 02:11:50|46.64|44.24|46.6|44.2|46.64|44.24|46.6|44.2|0
1654135920000|2022-06-02 02:12:00|46.64|44.24|46.44|44.04|46.64|44.24|46.44|44.04|0
1654135940000|2022-06-02 02:12:20|46.4|44|46.36|43.96|46.44|44.04|46.36|43.96|0
1654135950000|2022-06-02 02:12:30|46.28|43.88|46.28|43.88|46.28|43.88|46.28|43.88|0
1654135960000|2022-06-02 02:12:40|46.25|43.85|46.36|43.96|46.36|43.96|46.25|43.85|0
1654135970000|2022-06-02 02:12:50|46.28|43.88|46.28|43.88|46.32|43.92|46.28|43.88|0
1654135980000|2022-06-02 02:13:00|46.21|43.81|46.17|43.77|46.21|43.81|46.09|43.69|0
1654135990000|2022-06-02 02:13:10|46.13|43.73|46.01|43.61|46.13|43.73|45.97|43.57|0
1654136000000|2022-06-02 02:13:20|46.05|43.65|45.97|43.57|46.05|43.65|45.97|43.57|0
1654136010000|2022-06-02 02:13:30|45.94|43.54|46.05|43.65|46.05|43.65|45.94|43.54|0
1654136020000|2022-06-02 02:13:40|45.97|43.57|46.01|43.61|46.01|43.61|45.97|43.57|0
1654136030000|2022-06-02 02:13:50|46.05|43.65|45.97|43.57|46.05|43.65|45.97|43.57|0
1654136050000|2022-06-02 02:14:10|45.93|43.53|45.97|43.57|45.97|43.57|45.93|43.53|0
1654136060000|2022-06-02 02:14:20|45.89|43.49|45.89|43.49|45.89|43.49|45.89|43.49|0
1654136080000|2022-06-02 02:14:40|45.82|43.42|45.51|43.11|45.82|43.42|45.51|43.11|0
1654136090000|2022-06-02 02:14:50|45.43|43.03|45.51|43.11|45.58|43.18|45.43|43.03|0
1654136100000|2022-06-02 02:15:00|45.35|42.95|45.28|42.88|45.35|42.95|45.28|42.88|0
1654136110000|2022-06-02 02:15:10|45.32|42.92|45.43|43.03|45.43|43.03|45.32|42.92|0
1654136120000|2022-06-02 02:15:20|45.51|43.11|45.62|43.22|45.62|43.22|45.51|43.11|0
1654136130000|2022-06-02 02:15:30|45.66|43.26|45.62|43.22|45.66|43.26|45.62|43.22|0
1654136140000|2022-06-02 02:15:40|45.58|43.18|45.58|43.18|45.58|43.18|45.58|43.18|0
1654136150000|2022-06-02 02:15:50|45.66|43.26|45.66|43.26|45.66|43.26|45.66|43.26|0
1654136160000|2022-06-02 02:16:00|45.62|43.22|45.66|43.26|45.66|43.26|45.62|43.22|0
1654136170000|2022-06-02 02:16:10|45.58|43.18|45.58|43.18|45.58|43.18|45.58|43.18|0
1654136180000|2022-06-02 02:16:20|45.5|43.1|45.5|43.1|45.5|43.1|45.5|43.1|0
1654136190000|2022-06-02 02:16:30|45.58|43.18|45.58|43.18|45.58|43.18|45.58|43.18|0
1654136220000|2022-06-02 02:17:00|45.54|43.14|45.54|43.14|45.54|43.14|45.43|43.03|0
1654136230000|2022-06-02 02:17:10|45.66|43.26|45.5|43.1|45.66|43.26|45.43|43.03|0
1654136240000|2022-06-02 02:17:20|45.47|43.07|45.43|43.03|45.5|43.1|45.43|43.03|0
1654136250000|2022-06-02 02:17:30|45.39|42.99|45.27|42.87|45.39|42.99|45.27|42.87|0
1654136260000|2022-06-02 02:17:40|45.19|42.79|45.16|42.76|45.19|42.79|45.04|42.64|0
1654136270000|2022-06-02 02:17:50|45.19|42.79|45.12|42.72|45.19|42.79|45.12|42.72|0
1654136280000|2022-06-02 02:18:00|45.04|42.64|45.27|42.87|45.27|42.87|45.04|42.64|0
1654136290000|2022-06-02 02:18:10|45.31|42.91|45.16|42.76|45.31|42.91|45.16|42.76|0
1654136300000|2022-06-02 02:18:20|45.12|42.72|45.12|42.72|45.12|42.72|45.04|42.64|0
1654136310000|2022-06-02 02:18:30|45.16|42.76|45.23|42.83|45.23|42.83|45.16|42.76|0
1654136320000|2022-06-02 02:18:40|45.16|42.76|45.08|42.68|45.16|42.76|45.08|42.68|0
1654136330000|2022-06-02 02:18:50|45.04|42.64|45.04|42.64|45.12|42.72|45.04|42.64|0
1654136340000|2022-06-02 02:19:00|44.96|42.56|45.04|42.64|45.04|42.64|44.96|42.56|0
1654136350000|2022-06-02 02:19:10|45.12|42.72|45.12|42.72|45.12|42.72|45.12|42.72|0
1654136360000|2022-06-02 02:19:20|45.19|42.79|45.19|42.79|45.19|42.79|45.19|42.79|0
1654136380000|2022-06-02 02:19:40|45.11|42.71|45.11|42.71|45.11|42.71|45.04|42.64|0
1654136390000|2022-06-02 02:19:50|45.15|42.75|45.11|42.71|45.34|42.94|45.11|42.71|0
1654136400000|2022-06-02 02:20:00|45.04|42.64|45|42.6|45.04|42.64|44.96|42.56|0
1654136410000|2022-06-02 02:20:10|44.96|42.56|45.04|42.64|45.04|42.64|44.96|42.56|0
1654136420000|2022-06-02 02:20:20|45|42.6|45|42.6|45|42.6|45|42.6|0
1654136430000|2022-06-02 02:20:30|44.96|42.56|44.92|42.52|44.96|42.56|44.92|42.52|0
1654136440000|2022-06-02 02:20:40|44.96|42.56|45.04|42.64|45.04|42.64|44.96|42.56|0
1654136450000|2022-06-02 02:20:50|44.96|42.56|45.04|42.64|45.04|42.64|44.96|42.56|0
1654136460000|2022-06-02 02:21:00|44.96|42.56|45|42.6|45|42.6|44.88|42.48|0
1654136470000|2022-06-02 02:21:10|44.96|42.56|44.96|42.56|44.96|42.56|44.96|42.56|0
1654136480000|2022-06-02 02:21:20|45.04|42.64|44.96|42.56|45.04|42.64|44.96|42.56|0
1654136490000|2022-06-02 02:21:30|45.04|42.64|45.04|42.64|45.04|42.64|45.04|42.64|0
1654136500000|2022-06-02 02:21:40|45.07|42.67|45.15|42.75|45.15|42.75|45.07|42.67|0
1654136510000|2022-06-02 02:21:50|45.11|42.71|45.26|42.86|45.26|42.86|45.11|42.71|0
1654136520000|2022-06-02 02:22:00|45.3|42.9|45.3|42.9|45.34|42.94|45.3|42.9|0
1654136530000|2022-06-02 02:22:10|45.34|42.94|45.49|43.09|45.49|43.09|45.34|42.94|0
1654136540000|2022-06-02 02:22:20|45.42|43.02|45.42|43.02|45.42|43.02|45.42|43.02|0
1654136550000|2022-06-02 02:22:30|45.34|42.94|45.34|42.94|45.34|42.94|45.34|42.94|0
1654136560000|2022-06-02 02:22:40|45.42|43.02|45.49|43.09|45.49|43.09|45.42|43.02|0
1654136570000|2022-06-02 02:22:50|45.57|43.17|45.57|43.17|45.57|43.17|45.57|43.17|0
1654136580000|2022-06-02 02:23:00|45.61|43.21|45.53|43.13|45.61|43.21|45.53|43.13|0
1654136590000|2022-06-02 02:23:10|45.57|43.17|45.57|43.17|45.65|43.25|45.57|43.17|0
1654136600000|2022-06-02 02:23:20|45.53|43.13|45.57|43.17|45.57|43.17|45.49|43.09|0
1654136630000|2022-06-02 02:23:50|45.49|43.09|45.45|43.05|45.49|43.09|45.45|43.05|0
1654136640000|2022-06-02 02:24:00|45.41|43.01|45.34|42.94|45.41|43.01|45.34|42.94|0
1654136650000|2022-06-02 02:24:10|45.26|42.86|45.26|42.86|45.3|42.9|45.26|42.86|0
1654136680000|2022-06-02 02:24:40|45.3|42.9|45.26|42.86|45.3|42.9|45.26|42.86|0
1654136690000|2022-06-02 02:24:50|45.18|42.78|45.26|42.86|45.26|42.86|45.18|42.78|0
1654136700000|2022-06-02 02:25:00|45.22|42.82|45.22|42.82|45.22|42.82|45.18|42.78|0
1654136710000|2022-06-02 02:25:10|45.26|42.86|45.18|42.78|45.26|42.86|45.18|42.78|0
1654136720000|2022-06-02 02:25:20|45.1|42.7|45.1|42.7|45.1|42.7|45.1|42.7|0
1654136730000|2022-06-02 02:25:30|45.14|42.74|45.1|42.7|45.18|42.78|45.1|42.7|0
1654136740000|2022-06-02 02:25:40|45.03|42.63|44.99|42.59|45.1|42.7|44.99|42.59|0
1654136750000|2022-06-02 02:25:50|44.95|42.55|44.95|42.55|44.99|42.59|44.95|42.55|0
1654136760000|2022-06-02 02:26:00|45.03|42.63|45.03|42.63|45.03|42.63|44.99|42.59|0
1654136770000|2022-06-02 02:26:10|45.07|42.67|45.1|42.7|45.1|42.7|44.99|42.59|0
1654136780000|2022-06-02 02:26:20|45.18|42.78|45.18|42.78|45.18|42.78|45.18|42.78|0
1654136790000|2022-06-02 02:26:30|45.14|42.74|45.3|42.9|45.3|42.9|45.14|42.74|0
1654136800000|2022-06-02 02:26:40|45.26|42.86|45.33|42.93|45.33|42.93|45.26|42.86|0
1654136810000|2022-06-02 02:26:50|45.3|42.9|45.33|42.93|45.33|42.93|45.3|42.9|0
1654136820000|2022-06-02 02:27:00|45.3|42.9|45.33|42.93|45.33|42.93|45.29|42.89|0
1654136830000|2022-06-02 02:27:10|45.25|42.85|45.29|42.89|45.33|42.93|45.25|42.85|0
1654136840000|2022-06-02 02:27:20|45.25|42.85|45.29|42.89|45.29|42.89|45.25|42.85|0
1654136850000|2022-06-02 02:27:30|45.33|42.93|45.41|43.01|45.41|43.01|45.33|42.93|0
1654136860000|2022-06-02 02:27:40|45.48|43.08|45.41|43.01|45.48|43.08|45.41|43.01|0
1654136870000|2022-06-02 02:27:50|45.45|43.05|45.41|43.01|45.45|43.05|45.41|43.01|0
1654136880000|2022-06-02 02:28:00|45.45|43.05|45.48|43.08|45.48|43.08|45.41|43.01|0
1654136900000|2022-06-02 02:28:20|45.45|43.05|45.33|42.93|45.48|43.08|45.33|42.93|0
1654136910000|2022-06-02 02:28:30|45.37|42.97|45.41|43.01|45.41|43.01|45.33|42.93|0
1654136920000|2022-06-02 02:28:40|45.33|42.93|45.41|43.01|45.41|43.01|45.33|42.93|0
1654136930000|2022-06-02 02:28:50|45.37|42.97|45.33|42.93|45.37|42.97|45.33|42.93|0
1654136940000|2022-06-02 02:29:00|45.29|42.89|45.33|42.93|45.33|42.93|45.29|42.89|0
1654136960000|2022-06-02 02:29:20|45.4|43|45.4|43|45.48|43.08|45.4|43|0
1654136970000|2022-06-02 02:29:30|45.33|42.93|45.33|42.93|45.37|42.97|45.33|42.93|0
1654136980000|2022-06-02 02:29:40|45.25|42.85|45.25|42.85|45.25|42.85|45.25|42.85|0
1654137000000|2022-06-02 02:30:00|45.17|42.77|45.21|42.81|45.21|42.81|45.14|42.74|0
1654137010000|2022-06-02 02:30:10|45.25|42.85|45.33|42.93|45.37|42.97|45.25|42.85|0
1654137020000|2022-06-02 02:30:20|45.17|42.77|45.25|42.85|45.25|42.85|45.17|42.77|0
1654137030000|2022-06-02 02:30:30|45.29|42.89|45.48|43.08|45.48|43.08|45.29|42.89|0
1654137040000|2022-06-02 02:30:40|45.4|43|45.44|43.04|45.44|43.04|45.4|43|0
1654137050000|2022-06-02 02:30:50|45.4|43|45.4|43|45.4|43|45.4|43|0
1654137060000|2022-06-02 02:31:00|45.32|42.92|45.25|42.85|45.32|42.92|45.25|42.85|0
1654137070000|2022-06-02 02:31:10|45.29|42.89|45.25|42.85|45.32|42.92|45.25|42.85|0
1654137080000|2022-06-02 02:31:20|45.21|42.81|45.21|42.81|45.21|42.81|45.21|42.81|0
1654137090000|2022-06-02 02:31:30|45.17|42.77|45.13|42.73|45.17|42.77|45.09|42.69|0
1654137100000|2022-06-02 02:31:40|44.94|42.54|44.94|42.54|45.02|42.62|44.9|42.5|0
1654137110000|2022-06-02 02:31:50|44.86|42.46|44.83|42.43|44.86|42.46|44.83|42.43|0
1654137120000|2022-06-02 02:32:00|44.86|42.46|44.9|42.5|44.9|42.5|44.83|42.43|0
1654137130000|2022-06-02 02:32:10|44.86|42.46|44.86|42.46|44.86|42.46|44.86|42.46|0
1654137140000|2022-06-02 02:32:20|44.9|42.5|44.94|42.54|44.94|42.54|44.86|42.46|0
1654137150000|2022-06-02 02:32:30|44.79|42.39|44.79|42.39|44.79|42.39|44.79|42.39|0
1654137160000|2022-06-02 02:32:40|44.86|42.46|44.86|42.46|44.94|42.54|44.86|42.46|0
1654137170000|2022-06-02 02:32:50|44.83|42.43|44.71|42.31|44.83|42.43|44.71|42.31|0
1654137180000|2022-06-02 02:33:00|44.79|42.39|44.71|42.31|44.79|42.39|44.71|42.31|0
1654137190000|2022-06-02 02:33:10|44.79|42.39|44.94|42.54|44.94|42.54|44.71|42.31|0
1654137200000|2022-06-02 02:33:20|45.01|42.61|44.94|42.54|45.01|42.61|44.9|42.5|0
1654137210000|2022-06-02 02:33:30|44.86|42.46|44.79|42.39|44.86|42.46|44.79|42.39|0
1654137220000|2022-06-02 02:33:40|44.86|42.46|44.86|42.46|44.86|42.46|44.86|42.46|0
1654137230000|2022-06-02 02:33:50|44.83|42.43|44.86|42.46|44.86|42.46|44.83|42.43|0
1654137240000|2022-06-02 02:34:00|44.94|42.54|44.98|42.58|44.98|42.58|44.94|42.54|0
1654137250000|2022-06-02 02:34:10|44.94|42.54|44.94|42.54|44.98|42.58|44.94|42.54|0
1654137260000|2022-06-02 02:34:20|44.86|42.46|44.86|42.46|44.86|42.46|44.86|42.46|0
1654137270000|2022-06-02 02:34:30|44.78|42.38|44.86|42.46|44.86|42.46|44.78|42.38|0
1654137280000|2022-06-02 02:34:40|44.78|42.38|44.86|42.46|44.86|42.46|44.78|42.38|0
1654137290000|2022-06-02 02:34:50|44.82|42.42|44.78|42.38|44.82|42.42|44.78|42.38|0
1654137300000|2022-06-02 02:35:00|44.86|42.46|44.82|42.42|44.86|42.46|44.82|42.42|0
1654137310000|2022-06-02 02:35:10|44.86|42.46|44.94|42.54|44.94|42.54|44.82|42.42|0
1654137320000|2022-06-02 02:35:20|44.97|42.57|45.01|42.61|45.01|42.61|44.97|42.57|0
1654137330000|2022-06-02 02:35:30|44.97|42.57|45.01|42.61|45.05|42.65|44.97|42.57|0
1654137340000|2022-06-02 02:35:40|45.05|42.65|45.16|42.76|45.16|42.76|45.05|42.65|0
1654137350000|2022-06-02 02:35:50|45.09|42.69|45.09|42.69|45.09|42.69|45.09|42.69|0
1654137360000|2022-06-02 02:36:00|45.05|42.65|45.16|42.76|45.16|42.76|45.05|42.65|0
1654137370000|2022-06-02 02:36:10|45.13|42.73|45.16|42.76|45.24|42.84|45.13|42.73|0
1654137380000|2022-06-02 02:36:20|45.2|42.8|45.16|42.76|45.2|42.8|45.16|42.76|0
1654137390000|2022-06-02 02:36:30|45.09|42.69|45.09|42.69|45.13|42.73|45.09|42.69|0
1654137410000|2022-06-02 02:36:50|45.01|42.61|44.93|42.53|45.01|42.61|44.93|42.53|0
1654137420000|2022-06-02 02:37:00|44.97|42.57|44.93|42.53|44.97|42.57|44.9|42.5|0
1654137430000|2022-06-02 02:37:10|44.86|42.46|44.7|42.3|44.86|42.46|44.7|42.3|0
1654137440000|2022-06-02 02:37:20|44.78|42.38|44.86|42.46|44.86|42.46|44.78|42.38|0
1654137450000|2022-06-02 02:37:30|44.82|42.42|44.93|42.53|44.93|42.53|44.82|42.42|0
1654137460000|2022-06-02 02:37:40|45.01|42.61|45.01|42.61|45.01|42.61|45.01|42.61|0
1654137470000|2022-06-02 02:37:50|44.97|42.57|45.01|42.61|45.01|42.61|44.93|42.53|0
1654137480000|2022-06-02 02:38:00|45.08|42.68|45.01|42.61|45.08|42.68|45.01|42.61|0
1654137490000|2022-06-02 02:38:10|45.08|42.68|44.93|42.53|45.08|42.68|44.93|42.53|0
1654137500000|2022-06-02 02:38:20|44.89|42.49|44.85|42.45|44.89|42.49|44.78|42.38|0
1654137510000|2022-06-02 02:38:30|44.89|42.49|44.93|42.53|44.93|42.53|44.89|42.49|0
1654137520000|2022-06-02 02:38:40|44.85|42.45|44.85|42.45|44.89|42.49|44.85|42.45|0
1654137530000|2022-06-02 02:38:50|44.89|42.49|45.01|42.61|45.05|42.65|44.89|42.49|0
1654137540000|2022-06-02 02:39:00|44.93|42.53|45.08|42.68|45.08|42.68|44.93|42.53|0
1654137550000|2022-06-02 02:39:10|45.12|42.72|45.16|42.76|45.16|42.76|45.12|42.72|0
1654137560000|2022-06-02 02:39:20|45.08|42.68|45.16|42.76|45.16|42.76|45.08|42.68|0
1654137570000|2022-06-02 02:39:30|45.27|42.87|45.31|42.91|45.31|42.91|45.27|42.87|0
1654137580000|2022-06-02 02:39:40|45.35|42.95|45.69|43.29|45.69|43.29|45.35|42.95|0
1654137590000|2022-06-02 02:39:50|45.54|43.14|45.46|43.06|45.54|43.14|45.46|43.06|0
1654137600000|2022-06-02 02:40:00|45.62|43.22|45.77|43.37|45.77|43.37|45.54|43.14|0
1654137610000|2022-06-02 02:40:10|45.81|43.41|45.85|43.45|45.85|43.45|45.77|43.37|0
1654137620000|2022-06-02 02:40:20|46|43.6|46|43.6|46|43.6|45.93|43.53|0
1654137630000|2022-06-02 02:40:30|45.97|43.57|45.93|43.53|45.97|43.57|45.93|43.53|0
1654137640000|2022-06-02 02:40:40|45.81|43.41|45.85|43.45|45.85|43.45|45.81|43.41|0
1654137650000|2022-06-02 02:40:50|45.77|43.37|45.77|43.37|45.85|43.45|45.77|43.37|0
1654137660000|2022-06-02 02:41:00|45.73|43.33|45.69|43.29|45.81|43.41|45.69|43.29|0
1654137670000|2022-06-02 02:41:10|45.77|43.37|45.73|43.33|45.77|43.37|45.73|43.33|0
1654137680000|2022-06-02 02:41:20|45.61|43.21|45.69|43.29|45.69|43.29|45.61|43.21|0
1654137690000|2022-06-02 02:41:30|45.77|43.37|45.77|43.37|45.77|43.37|45.77|43.37|0
1654137700000|2022-06-02 02:41:40|45.73|43.33|45.69|43.29|45.73|43.33|45.69|43.29|0
1654137710000|2022-06-02 02:41:50|45.77|43.37|45.77|43.37|45.77|43.37|45.69|43.29|0
1654137720000|2022-06-02 02:42:00|45.81|43.41|45.85|43.45|45.85|43.45|45.81|43.41|0
1654137730000|2022-06-02 02:42:10|45.81|43.41|45.69|43.29|45.81|43.41|45.65|43.25|0
1654137740000|2022-06-02 02:42:20|45.73|43.33|45.61|43.21|45.73|43.33|45.61|43.21|0
1654137750000|2022-06-02 02:42:30|45.65|43.25|45.77|43.37|45.77|43.37|45.65|43.25|0
1654137760000|2022-06-02 02:42:40|45.69|43.29|45.77|43.37|45.81|43.41|45.69|43.29|0
1654137770000|2022-06-02 02:42:50|45.81|43.41|45.81|43.41|45.84|43.44|45.77|43.37|0
1654137780000|2022-06-02 02:43:00|45.77|43.37|45.84|43.44|45.84|43.44|45.77|43.37|0
1654137790000|2022-06-02 02:43:10|45.92|43.52|46|43.6|46|43.6|45.92|43.52|0
1654137800000|2022-06-02 02:43:20|46.12|43.72|46.15|43.75|46.15|43.75|46.12|43.72|0
1654137810000|2022-06-02 02:43:30|46.23|43.83|46.23|43.83|46.23|43.83|46.23|43.83|0
1654137830000|2022-06-02 02:43:50|46.15|43.75|46.15|43.75|46.15|43.75|46.15|43.75|0
1654137840000|2022-06-02 02:44:00|46.12|43.72|46.07|43.67|46.12|43.72|46.07|43.67|0
1654137850000|2022-06-02 02:44:10|46.15|43.75|46.15|43.75|46.23|43.83|46.15|43.75|0
1654137860000|2022-06-02 02:44:20|46.23|43.83|46.15|43.75|46.23|43.83|46.07|43.67|0
1654137870000|2022-06-02 02:44:30|46.19|43.79|46.23|43.83|46.23|43.83|46.19|43.79|0
1654137880000|2022-06-02 02:44:40|46.15|43.75|46.15|43.75|46.15|43.75|46.15|43.75|0
1654137890000|2022-06-02 02:44:50|46.19|43.79|46.15|43.75|46.23|43.83|46.15|43.75|0
1654137900000|2022-06-02 02:45:00|46.19|43.79|46.15|43.75|46.19|43.79|46.15|43.75|0
1654137910000|2022-06-02 02:45:10|46.23|43.83|46.23|43.83|46.23|43.83|46.19|43.79|0
1654137920000|2022-06-02 02:45:20|46.19|43.79|46.15|43.75|46.19|43.79|46.15|43.75|0
1654137930000|2022-06-02 02:45:30|46.07|43.67|46.15|43.75|46.15|43.75|46.07|43.67|0
1654137940000|2022-06-02 02:45:40|46.07|43.67|45.99|43.59|46.07|43.67|45.99|43.59|0
1654137950000|2022-06-02 02:45:50|46.07|43.67|46.15|43.75|46.15|43.75|46.07|43.67|0
1654137960000|2022-06-02 02:46:00|46.07|43.67|46.07|43.67|46.07|43.67|46.07|43.67|0
1654137980000|2022-06-02 02:46:20|46.11|43.71|46.19|43.79|46.19|43.79|46.11|43.71|0
1654137990000|2022-06-02 02:46:30|46.23|43.83|46.3|43.9|46.3|43.9|46.23|43.83|0
1654138000000|2022-06-02 02:46:40|46.38|43.98|46.3|43.9|46.38|43.98|46.3|43.9|0
1654138010000|2022-06-02 02:46:50|46.23|43.83|46.19|43.79|46.23|43.83|46.15|43.75|0
1654138020000|2022-06-02 02:47:00|46.15|43.75|46.07|43.67|46.15|43.75|46.07|43.67|0
1654138030000|2022-06-02 02:47:10|46.15|43.75|46.07|43.67|46.15|43.75|46.07|43.67|0
1654138040000|2022-06-02 02:47:20|46.15|43.75|46.07|43.67|46.15|43.75|46.07|43.67|0
1654138050000|2022-06-02 02:47:30|46.15|43.75|45.99|43.59|46.15|43.75|45.99|43.59|0
1654138060000|2022-06-02 02:47:40|45.91|43.51|45.99|43.59|45.99|43.59|45.91|43.51|0
1654138070000|2022-06-02 02:47:50|45.91|43.51|45.91|43.51|45.91|43.51|45.91|43.51|0
1654138080000|2022-06-02 02:48:00|45.83|43.43|45.76|43.36|45.83|43.43|45.76|43.36|0
1654138090000|2022-06-02 02:48:10|45.91|43.51|45.99|43.59|45.99|43.59|45.91|43.51|0
1654138100000|2022-06-02 02:48:20|45.91|43.51|45.91|43.51|45.91|43.51|45.91|43.51|0
1654138120000|2022-06-02 02:48:40|45.87|43.47|45.99|43.59|45.99|43.59|45.87|43.47|0
1654138130000|2022-06-02 02:48:50|45.91|43.51|45.87|43.47|45.91|43.51|45.87|43.47|0
1654138140000|2022-06-02 02:49:00|45.83|43.43|45.83|43.43|45.83|43.43|45.83|43.43|0
1654138150000|2022-06-02 02:49:10|45.87|43.47|45.83|43.43|45.87|43.47|45.83|43.43|0
1654138160000|2022-06-02 02:49:20|45.76|43.36|45.76|43.36|45.76|43.36|45.76|43.36|0
1654138170000|2022-06-02 02:49:30|45.8|43.4|45.75|43.35|45.8|43.4|45.75|43.35|0
1654138180000|2022-06-02 02:49:40|45.83|43.43|45.6|43.2|45.83|43.43|45.6|43.2|0
1654138190000|2022-06-02 02:49:50|45.52|43.12|45.6|43.2|45.6|43.2|45.37|42.97|0
1654138200000|2022-06-02 02:50:00|45.56|43.16|45.56|43.16|45.6|43.2|45.56|43.16|0
1654138210000|2022-06-02 02:50:10|45.52|43.12|45.6|43.2|45.6|43.2|45.52|43.12|0
1654138220000|2022-06-02 02:50:20|45.68|43.28|45.75|43.35|45.75|43.35|45.68|43.28|0
1654138230000|2022-06-02 02:50:30|45.79|43.39|45.79|43.39|45.83|43.43|45.79|43.39|0
1654138240000|2022-06-02 02:50:40|45.72|43.32|45.75|43.35|45.75|43.35|45.72|43.32|0
1654138250000|2022-06-02 02:50:50|45.83|43.43|45.75|43.35|45.83|43.43|45.75|43.35|0
1654138260000|2022-06-02 02:51:00|45.83|43.43|45.83|43.43|45.83|43.43|45.79|43.39|0
1654138280000|2022-06-02 02:51:20|45.79|43.39|45.98|43.58|45.98|43.58|45.75|43.35|0
1654138290000|2022-06-02 02:51:30|45.95|43.55|45.95|43.55|45.98|43.58|45.87|43.47|0
1654138300000|2022-06-02 02:51:40|45.91|43.51|45.91|43.51|45.91|43.51|45.91|43.51|0
1654138310000|2022-06-02 02:51:50|45.98|43.58|45.98|43.58|45.98|43.58|45.95|43.55|0
1654138320000|2022-06-02 02:52:00|46.06|43.66|46.06|43.66|46.1|43.7|46.06|43.66|0
1654138330000|2022-06-02 02:52:10|46.02|43.62|45.87|43.47|46.02|43.62|45.87|43.47|0
1654138340000|2022-06-02 02:52:20|45.83|43.43|45.75|43.35|45.83|43.43|45.75|43.35|0
1654138350000|2022-06-02 02:52:30|45.83|43.43|45.83|43.43|45.83|43.43|45.83|43.43|0
1654138360000|2022-06-02 02:52:40|45.9|43.5|45.9|43.5|45.9|43.5|45.9|43.5|0
1654138370000|2022-06-02 02:52:50|45.94|43.54|45.98|43.58|45.98|43.58|45.9|43.5|0
1654138390000|2022-06-02 02:53:10|45.94|43.54|45.98|43.58|45.98|43.58|45.9|43.5|0
1654138400000|2022-06-02 02:53:20|45.94|43.54|45.94|43.54|45.94|43.54|45.94|43.54|0
1654138410000|2022-06-02 02:53:30|45.98|43.58|45.98|43.58|45.98|43.58|45.98|43.58|0
1654138440000|2022-06-02 02:54:00|45.9|43.5|45.9|43.5|45.9|43.5|45.9|43.5|0
1654138450000|2022-06-02 02:54:10|45.82|43.42|45.82|43.42|45.82|43.42|45.82|43.42|0
1654138470000|2022-06-02 02:54:30|45.9|43.5|45.9|43.5|45.9|43.5|45.9|43.5|0
1654138480000|2022-06-02 02:54:40|45.94|43.54|45.9|43.5|45.94|43.54|45.86|43.46|0
1654138490000|2022-06-02 02:54:50|45.82|43.42|45.82|43.42|45.82|43.42|45.82|43.42|0
1654138500000|2022-06-02 02:55:00|45.9|43.5|45.94|43.54|45.94|43.54|45.86|43.46|0
1654138510000|2022-06-02 02:55:10|45.9|43.5|45.67|43.27|45.9|43.5|45.67|43.27|0
1654138520000|2022-06-02 02:55:20|45.75|43.35|45.74|43.34|45.75|43.35|45.74|43.34|0
1654138530000|2022-06-02 02:55:30|45.67|43.27|45.55|43.15|45.67|43.27|45.55|43.15|0
1654138540000|2022-06-02 02:55:40|45.51|43.11|45.59|43.19|45.59|43.19|45.51|43.11|0
1654138550000|2022-06-02 02:55:50|45.67|43.27|45.67|43.27|45.67|43.27|45.67|43.27|0
1654138560000|2022-06-02 02:56:00|45.74|43.34|45.82|43.42|45.82|43.42|45.74|43.34|0
1654138570000|2022-06-02 02:56:10|45.9|43.5|46.05|43.65|46.05|43.65|45.9|43.5|0
1654138580000|2022-06-02 02:56:20|45.98|43.58|46.05|43.65|46.05|43.65|45.98|43.58|0
1654138590000|2022-06-02 02:56:30|46.09|43.69|45.9|43.5|46.09|43.69|45.9|43.5|0
1654138600000|2022-06-02 02:56:40|45.82|43.42|45.74|43.34|45.82|43.42|45.74|43.34|0
1654138610000|2022-06-02 02:56:50|45.82|43.42|45.82|43.42|45.82|43.42|45.82|43.42|0
1654138620000|2022-06-02 02:57:00|45.78|43.38|45.74|43.34|45.78|43.38|45.74|43.34|0
1654138630000|2022-06-02 02:57:10|45.82|43.42|45.82|43.42|45.86|43.46|45.82|43.42|0
1654138640000|2022-06-02 02:57:20|45.86|43.46|45.9|43.5|45.9|43.5|45.82|43.42|0
1654138650000|2022-06-02 02:57:30|46.05|43.65|46.05|43.65|46.05|43.65|46.05|43.65|0
1654138660000|2022-06-02 02:57:40|46.09|43.69|46.21|43.81|46.21|43.81|46.09|43.69|0
1654138670000|2022-06-02 02:57:50|46.13|43.73|46.32|43.92|46.32|43.92|46.13|43.73|0
1654138680000|2022-06-02 02:58:00|46.44|44.04|46.21|43.81|46.44|44.04|46.21|43.81|0
1654138690000|2022-06-02 02:58:10|46.25|43.85|46.28|43.88|46.28|43.88|46.25|43.85|0
1654138700000|2022-06-02 02:58:20|46.44|44.04|46.44|44.04|46.44|44.04|46.4|44|0
1654138710000|2022-06-02 02:58:30|46.52|44.12|46.6|44.2|46.64|44.24|46.48|44.08|0
1654138720000|2022-06-02 02:58:40|46.56|44.16|46.75|44.35|46.75|44.35|46.56|44.16|0
1654138730000|2022-06-02 02:58:50|46.71|44.31|46.67|44.27|46.71|44.31|46.67|44.27|0
1654138740000|2022-06-02 02:59:00|46.64|44.24|46.59|44.19|46.67|44.27|46.59|44.19|0
1654138750000|2022-06-02 02:59:10|46.67|44.27|46.75|44.35|46.75|44.35|46.67|44.27|0
1654138760000|2022-06-02 02:59:20|46.67|44.27|46.67|44.27|46.67|44.27|46.67|44.27|0
1654138770000|2022-06-02 02:59:30|46.75|44.35|46.67|44.27|46.75|44.35|46.67|44.27|0
1654138780000|2022-06-02 02:59:40|46.63|44.23|46.63|44.23|46.63|44.23|46.63|44.23|0
1654138790000|2022-06-02 02:59:50|46.67|44.27|46.59|44.19|46.67|44.27|46.59|44.19|0
1654138800000|2022-06-02 03:00:00|46.63|44.23|46.63|44.23|46.63|44.23|46.63|44.23|0
1654138810000|2022-06-02 03:00:10|46.59|44.19|46.63|44.23|46.63|44.23|46.59|44.19|0
1654138820000|2022-06-02 03:00:20|46.59|44.19|46.63|44.23|46.63|44.23|46.59|44.19|0
1654138830000|2022-06-02 03:00:30|46.59|44.19|46.67|44.27|46.67|44.27|46.59|44.19|0
1654138840000|2022-06-02 03:00:40|46.63|44.23|46.48|44.08|46.63|44.23|46.44|44.04|0
1654138850000|2022-06-02 03:00:50|46.36|43.96|46.32|43.92|46.4|44|46.32|43.92|0
1654138860000|2022-06-02 03:01:00|46.36|43.96|46.51|44.11|46.51|44.11|46.36|43.96|0
1654138880000|2022-06-02 03:01:20|46.67|44.27|46.47|44.07|46.67|44.27|46.43|44.03|0
1654138890000|2022-06-02 03:01:30|46.43|44.03|46.43|44.03|46.43|44.03|46.43|44.03|0
1654138900000|2022-06-02 03:01:40|46.36|43.96|46.36|43.96|46.43|44.03|46.36|43.96|0
1654138910000|2022-06-02 03:01:50|46.32|43.92|46.36|43.96|46.36|43.96|46.32|43.92|0
1654138920000|2022-06-02 03:02:00|46.32|43.92|46.32|43.92|46.36|43.96|46.32|43.92|0
1654138930000|2022-06-02 03:02:10|46.28|43.88|46.2|43.8|46.28|43.88|46.2|43.8|0
1654138940000|2022-06-02 03:02:20|46.28|43.88|46.28|43.88|46.28|43.88|46.28|43.88|0
1654138950000|2022-06-02 03:02:30|46.16|43.76|46.12|43.72|46.16|43.76|46.12|43.72|0
1654138960000|2022-06-02 03:02:40|46.08|43.68|46.2|43.8|46.2|43.8|46.08|43.68|0
1654138970000|2022-06-02 03:02:50|46.16|43.76|46.2|43.8|46.2|43.8|46.12|43.72|0
1654138990000|2022-06-02 03:03:10|46.12|43.72|46.35|43.95|46.35|43.95|46.12|43.72|0
1654139000000|2022-06-02 03:03:20|46.51|44.11|46.51|44.11|46.51|44.11|46.51|44.11|0
1654139010000|2022-06-02 03:03:30|46.43|44.03|46.43|44.03|46.43|44.03|46.43|44.03|0
1654139030000|2022-06-02 03:03:50|46.51|44.11|46.43|44.03|46.51|44.11|46.43|44.03|0
1654139040000|2022-06-02 03:04:00|46.51|44.11|46.47|44.07|46.51|44.11|46.47|44.07|0
1654139050000|2022-06-02 03:04:10|46.39|43.99|46.39|43.99|46.39|43.99|46.39|43.99|0
1654139060000|2022-06-02 03:04:20|46.35|43.95|46.51|44.11|46.51|44.11|46.35|43.95|0
1654139070000|2022-06-02 03:04:30|46.43|44.03|46.51|44.11|46.51|44.11|46.43|44.03|0
1654139090000|2022-06-02 03:04:50|46.58|44.18|46.58|44.18|46.58|44.18|46.58|44.18|0
1654139100000|2022-06-02 03:05:00|46.51|44.11|46.51|44.11|46.51|44.11|46.51|44.11|0
1654139120000|2022-06-02 03:05:20|46.39|43.99|46.35|43.95|46.39|43.99|46.35|43.95|0
1654139130000|2022-06-02 03:05:30|46.27|43.87|46.04|43.64|46.27|43.87|46.04|43.64|0
1654139140000|2022-06-02 03:05:40|45.96|43.56|45.88|43.48|45.96|43.56|45.73|43.33|0
1654139150000|2022-06-02 03:05:50|46|43.6|45.96|43.56|46|43.6|45.96|43.56|0
1654139160000|2022-06-02 03:06:00|46|43.6|46|43.6|46.04|43.64|46|43.6|0
1654139170000|2022-06-02 03:06:10|45.96|43.56|45.96|43.56|45.96|43.56|45.92|43.52|0
1654139180000|2022-06-02 03:06:20|46.62|44.22|46.58|44.18|46.62|44.22|46.58|44.18|0
1654139190000|2022-06-02 03:06:30|46.5|44.1|46.5|44.1|46.5|44.1|46.5|44.1|0
1654139200000|2022-06-02 03:06:40|46.47|44.07|46.47|44.07|46.47|44.07|46.47|44.07|0
1654139210000|2022-06-02 03:06:50|46.5|44.1|46.54|44.14|46.54|44.14|46.42|44.02|0
1654139220000|2022-06-02 03:07:00|46.5|44.1|46.42|44.02|46.5|44.1|46.42|44.02|0
1654139230000|2022-06-02 03:07:10|46.39|43.99|46.42|44.02|46.42|44.02|46.35|43.95|0
1654139250000|2022-06-02 03:07:30|46.35|43.95|46.35|43.95|46.35|43.95|46.35|43.95|0
1654139270000|2022-06-02 03:07:50|46.34|43.94|46.42|44.02|46.42|44.02|46.34|43.94|0
1654139280000|2022-06-02 03:08:00|46.39|43.99|46.34|43.94|46.42|44.02|46.34|43.94|0
1654139300000|2022-06-02 03:08:20|46.38|43.98|46.42|44.02|46.42|44.02|46.38|43.98|0
1654139310000|2022-06-02 03:08:30|46.46|44.06|46.5|44.1|46.5|44.1|46.42|44.02|0
1654139330000|2022-06-02 03:08:50|46.42|44.02|46.5|44.1|46.5|44.1|46.42|44.02|0
1654139340000|2022-06-02 03:09:00|46.42|44.02|46.42|44.02|46.42|44.02|46.42|44.02|0
1654139350000|2022-06-02 03:09:10|46.5|44.1|46.5|44.1|46.5|44.1|46.5|44.1|0
1654139370000|2022-06-02 03:09:30|46.42|44.02|46.46|44.06|46.46|44.06|46.42|44.02|0
1654139380000|2022-06-02 03:09:40|46.5|44.1|46.5|44.1|46.5|44.1|46.5|44.1|0
1654139400000|2022-06-02 03:10:00|46.46|44.06|46.62|44.22|46.62|44.22|46.42|44.02|0
1654139410000|2022-06-02 03:10:10|46.58|44.18|46.62|44.22|46.62|44.22|46.58|44.18|0
1654139420000|2022-06-02 03:10:20|46.58|44.18|46.58|44.18|46.65|44.25|46.58|44.18|0
1654139430000|2022-06-02 03:10:30|46.62|44.22|46.57|44.17|46.62|44.22|46.57|44.17|0
1654139450000|2022-06-02 03:10:50|46.54|44.14|46.54|44.14|46.57|44.17|46.54|44.14|0
1654139460000|2022-06-02 03:11:00|46.57|44.17|46.57|44.17|46.57|44.17|46.57|44.17|0
1654139470000|2022-06-02 03:11:10|46.54|44.14|46.54|44.14|46.54|44.14|46.54|44.14|0
1654139480000|2022-06-02 03:11:20|46.57|44.17|46.5|44.1|46.57|44.17|46.5|44.1|0
1654139490000|2022-06-02 03:11:30|46.49|44.09|46.57|44.17|46.65|44.25|46.49|44.09|0
1654139510000|2022-06-02 03:11:50|46.65|44.25|46.65|44.25|46.65|44.25|46.65|44.25|0
1654139520000|2022-06-02 03:12:00|46.73|44.33|46.73|44.33|46.73|44.33|46.73|44.33|0
1654139530000|2022-06-02 03:12:10|46.81|44.41|46.81|44.41|46.81|44.41|46.81|44.41|0
1654139540000|2022-06-02 03:12:20|46.89|44.49|47.04|44.64|47.04|44.64|46.81|44.41|0
1654139550000|2022-06-02 03:12:30|47.08|44.68|47.04|44.64|47.08|44.68|47.04|44.64|0
1654139560000|2022-06-02 03:12:40|47.12|44.72|47.04|44.64|47.12|44.72|47.04|44.64|0
1654139570000|2022-06-02 03:12:50|46.89|44.49|46.85|44.45|46.89|44.49|46.81|44.41|0
1654139590000|2022-06-02 03:13:10|47.04|44.64|46.96|44.56|47.04|44.64|46.96|44.56|0
1654139600000|2022-06-02 03:13:20|47|44.6|47.04|44.64|47.04|44.64|47|44.6|0
1654139610000|2022-06-02 03:13:30|47.08|44.68|47.04|44.64|47.08|44.68|47.04|44.64|0
1654139620000|2022-06-02 03:13:40|47|44.6|46.96|44.56|47|44.6|46.96|44.56|0
1654139630000|2022-06-02 03:13:50|47|44.6|47|44.6|47|44.6|47|44.6|0
1654139640000|2022-06-02 03:14:00|46.96|44.56|46.96|44.56|47|44.6|46.96|44.56|0
1654139650000|2022-06-02 03:14:10|47|44.6|46.96|44.56|47|44.6|46.96|44.56|0
1654139670000|2022-06-02 03:14:30|46.88|44.48|46.8|44.4|46.88|44.48|46.8|44.4|0
1654139680000|2022-06-02 03:14:40|46.72|44.32|46.72|44.32|46.8|44.4|46.72|44.32|0
1654139690000|2022-06-02 03:14:50|46.8|44.4|46.8|44.4|46.8|44.4|46.8|44.4|0
1654139700000|2022-06-02 03:15:00|46.77|44.37|46.72|44.32|46.77|44.37|46.72|44.32|0
1654139710000|2022-06-02 03:15:10|46.76|44.36|46.72|44.32|46.76|44.36|46.72|44.32|0
1654139720000|2022-06-02 03:15:20|46.69|44.29|46.72|44.32|46.72|44.32|46.65|44.25|0
1654139730000|2022-06-02 03:15:30|46.61|44.21|46.64|44.24|46.64|44.24|46.61|44.21|0
1654139740000|2022-06-02 03:15:40|46.61|44.21|46.57|44.17|46.61|44.21|46.57|44.17|0
1654139760000|2022-06-02 03:16:00|46.64|44.24|46.57|44.17|46.64|44.24|46.57|44.17|0
1654139770000|2022-06-02 03:16:10|46.61|44.21|46.64|44.24|46.64|44.24|46.61|44.21|0
1654139780000|2022-06-02 03:16:20|46.61|44.21|46.56|44.16|46.61|44.21|46.56|44.16|0
1654139800000|2022-06-02 03:16:40|46.49|44.09|46.49|44.09|46.49|44.09|46.49|44.09|0
1654139810000|2022-06-02 03:16:50|46.45|44.05|46.45|44.05|46.45|44.05|46.41|44.01|0
1654139820000|2022-06-02 03:17:00|46.41|44.01|46.49|44.09|46.49|44.09|46.41|44.01|0
1654139830000|2022-06-02 03:17:10|46.53|44.13|46.45|44.05|46.56|44.16|46.45|44.05|0
1654139840000|2022-06-02 03:17:20|46.48|44.08|46.6|44.2|46.6|44.2|46.48|44.08|0
1654139850000|2022-06-02 03:17:30|46.64|44.24|46.53|44.13|46.64|44.24|46.53|44.13|0
1654139860000|2022-06-02 03:17:40|46.52|44.12|46.48|44.08|46.52|44.12|46.48|44.08|0
1654139870000|2022-06-02 03:17:50|46.52|44.12|46.48|44.08|46.56|44.16|46.48|44.08|0
1654139880000|2022-06-02 03:18:00|46.52|44.12|46.52|44.12|46.52|44.12|46.52|44.12|0
1654139890000|2022-06-02 03:18:10|46.48|44.08|46.48|44.08|46.48|44.08|46.48|44.08|0
1654139900000|2022-06-02 03:18:20|46.4|44|46.37|43.97|46.45|44.05|46.37|43.97|0
1654139910000|2022-06-02 03:18:30|46.33|43.93|46.33|43.93|46.33|43.93|46.21|43.81|0
1654139920000|2022-06-02 03:18:40|46.25|43.85|46.25|43.85|46.29|43.89|46.25|43.85|0
1654139930000|2022-06-02 03:18:50|46.17|43.77|46.25|43.85|46.25|43.85|46.17|43.77|0
1654139940000|2022-06-02 03:19:00|46.29|43.89|46.33|43.93|46.33|43.93|46.29|43.89|0
1654139950000|2022-06-02 03:19:10|46.4|44|46.44|44.04|46.44|44.04|46.4|44|0
1654139970000|2022-06-02 03:19:30|46.48|44.08|46.56|44.16|46.56|44.16|46.48|44.08|0
1654139980000|2022-06-02 03:19:40|46.64|44.24|46.48|44.08|46.64|44.24|46.48|44.08|0
1654139990000|2022-06-02 03:19:50|46.52|44.12|46.48|44.08|46.52|44.12|46.48|44.08|0
1654140000000|2022-06-02 03:20:00|46.44|44.04|46.4|44|46.44|44.04|46.4|44|0
1654140010000|2022-06-02 03:20:10|46.32|43.92|46.25|43.85|46.32|43.92|46.25|43.85|0
1654140020000|2022-06-02 03:20:20|46.24|43.84|46.24|43.84|46.24|43.84|46.24|43.84|0
1654140030000|2022-06-02 03:20:30|46.29|43.89|46.24|43.84|46.29|43.89|46.24|43.84|0
1654140040000|2022-06-02 03:20:40|46.17|43.77|46.17|43.77|46.21|43.81|46.17|43.77|0
1654140050000|2022-06-02 03:20:50|46.09|43.69|46.17|43.77|46.17|43.77|46.09|43.69|0
1654140060000|2022-06-02 03:21:00|46.09|43.69|46.17|43.77|46.17|43.77|46.09|43.69|0
1654140080000|2022-06-02 03:21:20|46.24|43.84|46.24|43.84|46.24|43.84|46.24|43.84|0
1654140100000|2022-06-02 03:21:40|46.32|43.92|46.32|43.92|46.32|43.92|46.32|43.92|0
1654140120000|2022-06-02 03:22:00|46.28|43.88|46.24|43.84|46.28|43.88|46.2|43.8|0
1654140130000|2022-06-02 03:22:10|46.32|43.92|46.32|43.92|46.32|43.92|46.32|43.92|0
1654140140000|2022-06-02 03:22:20|46.2|43.8|46.24|43.84|46.24|43.84|46.16|43.76|0
1654140160000|2022-06-02 03:22:40|46.2|43.8|46.24|43.84|46.24|43.84|46.16|43.76|0
1654140170000|2022-06-02 03:22:50|46.16|43.76|46.24|43.84|46.24|43.84|46.16|43.76|0
1654140180000|2022-06-02 03:23:00|46.16|43.76|46.16|43.76|46.16|43.76|46.16|43.76|0
1654140200000|2022-06-02 03:23:20|46.24|43.84|46.24|43.84|46.24|43.84|46.24|43.84|0
1654140210000|2022-06-02 03:23:30|46.32|43.92|46.4|44|46.4|44|46.28|43.88|0
1654140230000|2022-06-02 03:23:50|46.36|43.96|46.24|43.84|46.36|43.96|46.24|43.84|0
1654140240000|2022-06-02 03:24:00|46.28|43.88|46.36|43.96|46.36|43.96|46.28|43.88|0
1654140250000|2022-06-02 03:24:10|46.32|43.92|46.36|43.96|46.36|43.96|46.32|43.92|0
1654140260000|2022-06-02 03:24:20|46.32|43.92|46.36|43.96|46.36|43.96|46.32|43.92|0
1654140280000|2022-06-02 03:24:40|46.39|43.99|46.39|43.99|46.39|43.99|46.39|43.99|0
1654140300000|2022-06-02 03:25:00|46.36|43.96|46.36|43.96|46.36|43.96|46.36|43.96|0
1654140310000|2022-06-02 03:25:10|46.31|43.91|46.39|43.99|46.39|43.99|46.31|43.91|0
1654140320000|2022-06-02 03:25:20|46.36|43.96|46.31|43.91|46.36|43.96|46.31|43.91|0
1654140340000|2022-06-02 03:25:40|46.35|43.95|46.47|44.07|46.47|44.07|46.35|43.95|0
1654140350000|2022-06-02 03:25:50|46.39|43.99|46.31|43.91|46.39|43.99|46.31|43.91|0
1654140370000|2022-06-02 03:26:10|46.23|43.83|46.23|43.83|46.23|43.83|46.23|43.83|0
1654140380000|2022-06-02 03:26:20|46.28|43.88|46.31|43.91|46.31|43.91|46.28|43.88|0
1654140400000|2022-06-02 03:26:40|46.27|43.87|46.27|43.87|46.27|43.87|46.27|43.87|0
1654140410000|2022-06-02 03:26:50|46.23|43.83|46.27|43.87|46.27|43.87|46.23|43.83|0
1654140420000|2022-06-02 03:27:00|46.31|43.91|46.31|43.91|46.31|43.91|46.23|43.83|0
1654140430000|2022-06-02 03:27:10|46.23|43.83|46.31|43.91|46.31|43.91|46.23|43.83|0
1654140450000|2022-06-02 03:27:30|46.39|43.99|46.39|43.99|46.39|43.99|46.39|43.99|0
1654140460000|2022-06-02 03:27:40|46.47|44.07|46.47|44.07|46.47|44.07|46.47|44.07|0
1654140470000|2022-06-02 03:27:50|46.39|43.99|46.31|43.91|46.39|43.99|46.31|43.91|0
1654140480000|2022-06-02 03:28:00|46.39|43.99|46.39|43.99|46.39|43.99|46.39|43.99|0
1654140500000|2022-06-02 03:28:20|46.47|44.07|46.43|44.03|46.47|44.07|46.43|44.03|0
1654140510000|2022-06-02 03:28:30|46.47|44.07|46.47|44.07|46.47|44.07|46.47|44.07|0
1654140520000|2022-06-02 03:28:40|46.54|44.14|46.39|43.99|46.54|44.14|46.39|43.99|0
1654140530000|2022-06-02 03:28:50|46.43|44.03|46.46|44.06|46.46|44.06|46.43|44.03|0
1654140550000|2022-06-02 03:29:10|46.39|43.99|46.46|44.06|46.46|44.06|46.39|43.99|0
1654140560000|2022-06-02 03:29:20|46.43|44.03|46.39|43.99|46.43|44.03|46.39|43.99|0
1654140570000|2022-06-02 03:29:30|46.31|43.91|46.39|43.99|46.39|43.99|46.31|43.91|0
1654140580000|2022-06-02 03:29:40|46.35|43.95|46.43|44.03|46.43|44.03|46.35|43.95|0
1654140590000|2022-06-02 03:29:50|46.46|44.06|46.46|44.06|46.46|44.06|46.46|44.06|0
1654140600000|2022-06-02 03:30:00|46.43|44.03|46.31|43.91|46.43|44.03|46.31|43.91|0
1654140610000|2022-06-02 03:30:10|46.23|43.83|46.23|43.83|46.31|43.91|46.23|43.83|0
1654140630000|2022-06-02 03:30:30|46.27|43.87|46.23|43.83|46.27|43.87|46.23|43.83|0
1654140640000|2022-06-02 03:30:40|46.31|43.91|46.23|43.83|46.31|43.91|46.23|43.83|0
1654140650000|2022-06-02 03:30:50|46.27|43.87|46.23|43.83|46.27|43.87|46.23|43.83|0
1654140660000|2022-06-02 03:31:00|46.3|43.9|46.38|43.98|46.38|43.98|46.3|43.9|0
1654140670000|2022-06-02 03:31:10|46.3|43.9|46.34|43.94|46.34|43.94|46.3|43.9|0
1654140680000|2022-06-02 03:31:20|46.38|43.98|46.38|43.98|46.38|43.98|46.38|43.98|0
1654140690000|2022-06-02 03:31:30|46.46|44.06|46.42|44.02|46.46|44.06|46.42|44.02|0
1654140700000|2022-06-02 03:31:40|46.46|44.06|46.46|44.06|46.46|44.06|46.46|44.06|0
1654140710000|2022-06-02 03:31:50|46.42|44.02|46.38|43.98|46.46|44.06|46.38|43.98|0
1654140720000|2022-06-02 03:32:00|46.42|44.02|46.46|44.06|46.46|44.06|46.42|44.02|0
1654140730000|2022-06-02 03:32:10|46.5|44.1|46.54|44.14|46.54|44.14|46.5|44.1|0
1654140750000|2022-06-02 03:32:30|46.5|44.1|46.54|44.14|46.54|44.14|46.5|44.1|0
1654140760000|2022-06-02 03:32:40|46.69|44.29|46.77|44.37|46.77|44.37|46.69|44.29|0
1654140770000|2022-06-02 03:32:50|46.69|44.29|46.61|44.21|46.69|44.29|46.58|44.18|0
1654140780000|2022-06-02 03:33:00|46.54|44.14|46.54|44.14|46.54|44.14|46.54|44.14|0
1654140790000|2022-06-02 03:33:10|46.5|44.1|46.38|43.98|46.5|44.1|46.38|43.98|0
1654140800000|2022-06-02 03:33:20|46.46|44.06|46.58|44.18|46.58|44.18|46.46|44.06|0
1654140810000|2022-06-02 03:33:30|46.61|44.21|46.58|44.18|46.61|44.21|46.53|44.13|0
1654140820000|2022-06-02 03:33:40|46.53|44.13|46.46|44.06|46.53|44.13|46.46|44.06|0
1654140830000|2022-06-02 03:33:50|46.58|44.18|46.53|44.13|46.58|44.18|46.53|44.13|0
1654140840000|2022-06-02 03:34:00|46.61|44.21|46.77|44.37|46.77|44.37|46.61|44.21|0
1654140850000|2022-06-02 03:34:10|46.69|44.29|46.57|44.17|46.69|44.29|46.57|44.17|0
1654140860000|2022-06-02 03:34:20|46.61|44.21|46.61|44.21|46.61|44.21|46.61|44.21|0
1654140870000|2022-06-02 03:34:30|46.69|44.29|46.69|44.29|46.69|44.29|46.69|44.29|0
1654140880000|2022-06-02 03:34:40|46.65|44.25|46.61|44.21|46.65|44.25|46.61|44.21|0
1654140890000|2022-06-02 03:34:50|46.57|44.17|46.57|44.17|46.61|44.21|46.53|44.13|0
1654140900000|2022-06-02 03:35:00|46.61|44.21|46.61|44.21|46.61|44.21|46.61|44.21|0
1654140910000|2022-06-02 03:35:10|46.69|44.29|46.69|44.29|46.69|44.29|46.69|44.29|0
1654140920000|2022-06-02 03:35:20|46.65|44.25|46.61|44.21|46.65|44.25|46.61|44.21|0
1654140930000|2022-06-02 03:35:30|46.69|44.29|46.69|44.29|46.69|44.29|46.69|44.29|0
1654140940000|2022-06-02 03:35:40|46.61|44.21|46.61|44.21|46.61|44.21|46.61|44.21|0
1654140950000|2022-06-02 03:35:50|46.77|44.37|46.73|44.33|46.77|44.37|46.73|44.33|0
1654140960000|2022-06-02 03:36:00|46.77|44.37|46.77|44.37|46.77|44.37|46.77|44.37|0
1654140970000|2022-06-02 03:36:10|46.89|44.49|46.96|44.56|46.96|44.56|46.89|44.49|0
1654140980000|2022-06-02 03:36:20|47|44.6|46.96|44.56|47|44.6|46.96|44.56|0
1654140990000|2022-06-02 03:36:30|47|44.6|47.04|44.64|47.08|44.68|47|44.6|0
1654141000000|2022-06-02 03:36:40|47.08|44.68|47.04|44.64|47.08|44.68|47.04|44.64|0
1654141010000|2022-06-02 03:36:50|47.08|44.68|47|44.6|47.08|44.68|47|44.6|0
1654141020000|2022-06-02 03:37:00|47.08|44.68|47.16|44.76|47.16|44.76|47|44.6|0
1654141030000|2022-06-02 03:37:10|47.2|44.8|47.24|44.84|47.24|44.84|47.2|44.8|0
1654141040000|2022-06-02 03:37:20|47.2|44.8|47.32|44.92|47.32|44.92|47.2|44.8|0
1654141050000|2022-06-02 03:37:30|47.28|44.88|47.32|44.92|47.32|44.92|47.28|44.88|0
1654141060000|2022-06-02 03:37:40|47.24|44.84|47.16|44.76|47.24|44.84|47.16|44.76|0
1654141070000|2022-06-02 03:37:50|47.08|44.68|47.08|44.68|47.08|44.68|47.08|44.68|0
1654141080000|2022-06-02 03:38:00|47.04|44.64|47.04|44.64|47.08|44.68|47.04|44.64|0
1654141090000|2022-06-02 03:38:10|47|44.6|47.08|44.68|47.08|44.68|47|44.6|0
1654141100000|2022-06-02 03:38:20|47.04|44.64|47|44.6|47.04|44.64|47|44.6|0
1654141110000|2022-06-02 03:38:30|46.92|44.52|47|44.6|47|44.6|46.92|44.52|0
1654141140000|2022-06-02 03:39:00|46.96|44.56|46.96|44.56|47|44.6|46.96|44.56|0
1654141150000|2022-06-02 03:39:10|47|44.6|47|44.6|47|44.6|46.92|44.52|0
1654141160000|2022-06-02 03:39:20|47.08|44.68|47|44.6|47.08|44.68|46.96|44.56|0
1654141170000|2022-06-02 03:39:30|46.92|44.52|46.92|44.52|46.92|44.52|46.92|44.52|0
1654141180000|2022-06-02 03:39:40|46.88|44.48|46.84|44.44|46.88|44.48|46.84|44.44|0
1654141190000|2022-06-02 03:39:50|46.76|44.36|46.76|44.36|46.76|44.36|46.76|44.36|0
1654141200000|2022-06-02 03:40:00|46.68|44.28|46.6|44.2|46.68|44.28|46.6|44.2|0
1654141210000|2022-06-02 03:40:10|46.68|44.28|46.6|44.2|46.72|44.32|46.6|44.2|0
1654141220000|2022-06-02 03:40:20|46.68|44.28|46.72|44.32|46.72|44.32|46.68|44.28|0
1654141230000|2022-06-02 03:40:30|46.68|44.28|46.56|44.16|46.68|44.28|46.56|44.16|0
1654141240000|2022-06-02 03:40:40|46.6|44.2|46.56|44.16|46.6|44.2|46.56|44.16|0
1654141250000|2022-06-02 03:40:50|46.52|44.12|46.52|44.12|46.52|44.12|46.44|44.04|0
1654141260000|2022-06-02 03:41:00|46.48|44.08|46.44|44.04|46.48|44.08|46.44|44.04|0
1654141270000|2022-06-02 03:41:10|46.41|44.01|46.36|43.96|46.41|44.01|46.36|43.96|0
1654141280000|2022-06-02 03:41:20|46.44|44.04|46.44|44.04|46.44|44.04|46.41|44.01|0
1654141290000|2022-06-02 03:41:30|46.41|44.01|46.36|43.96|46.41|44.01|46.36|43.96|0
1654141300000|2022-06-02 03:41:40|46.4|44|46.44|44.04|46.44|44.04|46.4|44|0
1654141310000|2022-06-02 03:41:50|46.29|43.89|46.29|43.89|46.29|43.89|46.29|43.89|0
1654141320000|2022-06-02 03:42:00|46.36|43.96|46.29|43.89|46.36|43.96|46.29|43.89|0
1654141330000|2022-06-02 03:42:10|46.21|43.81|46.13|43.73|46.21|43.81|46.13|43.73|0
1654141340000|2022-06-02 03:42:20|46.09|43.69|46.21|43.81|46.21|43.81|46.09|43.69|0
1654141350000|2022-06-02 03:42:30|46.36|43.96|46.36|43.96|46.36|43.96|46.36|43.96|0
1654141360000|2022-06-02 03:42:40|46.44|44.04|46.36|43.96|46.44|44.04|46.36|43.96|0
1654141380000|2022-06-02 03:43:00|46.4|44|46.44|44.04|46.44|44.04|46.4|44|0
1654141390000|2022-06-02 03:43:10|46.4|44|46.44|44.04|46.44|44.04|46.4|44|0
1654141400000|2022-06-02 03:43:20|46.52|44.12|46.6|44.2|46.6|44.2|46.52|44.12|0
1654141410000|2022-06-02 03:43:30|46.52|44.12|46.6|44.2|46.64|44.24|46.52|44.12|0
1654141420000|2022-06-02 03:43:40|46.67|44.27|46.67|44.27|46.67|44.27|46.67|44.27|0
1654141430000|2022-06-02 03:43:50|46.6|44.2|46.6|44.2|46.6|44.2|46.52|44.12|0
1654141440000|2022-06-02 03:44:00|46.52|44.12|46.52|44.12|46.52|44.12|46.52|44.12|0
1654141450000|2022-06-02 03:44:10|46.59|44.19|46.67|44.27|46.67|44.27|46.59|44.19|0
1654141470000|2022-06-02 03:44:30|46.63|44.23|46.63|44.23|46.63|44.23|46.63|44.23|0
1654141480000|2022-06-02 03:44:40|46.59|44.19|46.59|44.19|46.59|44.19|46.59|44.19|0
1654141500000|2022-06-02 03:45:00|46.63|44.23|46.59|44.19|46.63|44.23|46.59|44.19|0
1654141510000|2022-06-02 03:45:10|46.63|44.23|46.67|44.27|46.67|44.27|46.59|44.19|0
1654141520000|2022-06-02 03:45:20|46.59|44.19|46.59|44.19|46.59|44.19|46.56|44.16|0
1654141530000|2022-06-02 03:45:30|46.67|44.27|46.79|44.39|46.79|44.39|46.67|44.27|0
1654141540000|2022-06-02 03:45:40|46.75|44.35|46.79|44.39|46.83|44.43|46.75|44.35|0
1654141550000|2022-06-02 03:45:50|46.83|44.43|46.79|44.39|46.83|44.43|46.75|44.35|0
1654141560000|2022-06-02 03:46:00|46.83|44.43|46.91|44.51|46.91|44.51|46.83|44.43|0
1654141570000|2022-06-02 03:46:10|46.83|44.43|46.83|44.43|46.83|44.43|46.83|44.43|0
1654141580000|2022-06-02 03:46:20|46.79|44.39|46.75|44.35|46.79|44.39|46.75|44.35|0
1654141600000|2022-06-02 03:46:40|46.67|44.27|46.67|44.27|46.67|44.27|46.67|44.27|0
1654141610000|2022-06-02 03:46:50|46.51|44.11|46.43|44.03|46.51|44.11|46.43|44.03|0
1654141630000|2022-06-02 03:47:10|46.51|44.11|46.51|44.11|46.51|44.11|46.51|44.11|0
1654141640000|2022-06-02 03:47:20|46.43|44.03|46.51|44.11|46.51|44.11|46.43|44.03|0
1654141650000|2022-06-02 03:47:30|46.43|44.03|46.47|44.07|46.47|44.07|46.43|44.03|0
1654141660000|2022-06-02 03:47:40|46.51|44.11|46.51|44.11|46.51|44.11|46.47|44.07|0
1654141670000|2022-06-02 03:47:50|46.47|44.07|46.47|44.07|46.47|44.07|46.43|44.03|0
1654141680000|2022-06-02 03:48:00|46.43|44.03|46.43|44.03|46.43|44.03|46.43|44.03|0
1654141690000|2022-06-02 03:48:10|46.47|44.07|46.47|44.07|46.47|44.07|46.43|44.03|0
1654141700000|2022-06-02 03:48:20|46.43|44.03|46.43|44.03|46.43|44.03|46.43|44.03|0
1654141710000|2022-06-02 03:48:30|46.39|43.99|46.27|43.87|46.39|43.99|46.27|43.87|0
1654141720000|2022-06-02 03:48:40|46.31|43.91|46.35|43.95|46.35|43.95|46.31|43.91|0
1654141740000|2022-06-02 03:49:00|46.27|43.87|46.27|43.87|46.27|43.87|46.27|43.87|0
1654141750000|2022-06-02 03:49:10|46.2|43.8|46.27|43.87|46.27|43.87|46.2|43.8|0
1654141760000|2022-06-02 03:49:20|46.19|43.79|46.24|43.84|46.24|43.84|46.19|43.79|0
1654141770000|2022-06-02 03:49:30|46.27|43.87|46.27|43.87|46.27|43.87|46.27|43.87|0
1654141780000|2022-06-02 03:49:40|46.19|43.79|46.19|43.79|46.19|43.79|46.19|43.79|0
1654141790000|2022-06-02 03:49:50|46.23|43.83|46.31|43.91|46.35|43.95|46.19|43.79|0
1654141800000|2022-06-02 03:50:00|46.19|43.79|46.35|43.95|46.35|43.95|46.19|43.79|0
1654141810000|2022-06-02 03:50:10|46.19|43.79|46.19|43.79|46.19|43.79|46.19|43.79|0
1654141820000|2022-06-02 03:50:20|46.23|43.83|46.23|43.83|46.23|43.83|46.19|43.79|0
1654141830000|2022-06-02 03:50:30|46.27|43.87|46.35|43.95|46.35|43.95|46.27|43.87|0
1654141840000|2022-06-02 03:50:40|46.43|44.03|46.43|44.03|46.43|44.03|46.43|44.03|0
1654141850000|2022-06-02 03:50:50|46.27|43.87|46.27|43.87|46.27|43.87|46.27|43.87|0
1654141860000|2022-06-02 03:51:00|46.19|43.79|46.27|43.87|46.27|43.87|46.19|43.79|0
1654141870000|2022-06-02 03:51:10|46.31|43.91|46.15|43.75|46.31|43.91|46.15|43.75|0
1654141880000|2022-06-02 03:51:20|46.23|43.83|46.31|43.91|46.31|43.91|46.23|43.83|0
1654141890000|2022-06-02 03:51:30|46.27|43.87|46.27|43.87|46.27|43.87|46.27|43.87|0
1654141910000|2022-06-02 03:51:50|46.31|43.91|46.35|43.95|46.35|43.95|46.31|43.91|0
1654141920000|2022-06-02 03:52:00|46.27|43.87|46.11|43.71|46.27|43.87|46.11|43.71|0
1654141930000|2022-06-02 03:52:10|46.19|43.79|46.19|43.79|46.19|43.79|46.19|43.79|0
1654141940000|2022-06-02 03:52:20|46.42|44.02|46.5|44.1|46.5|44.1|46.39|43.99|0
1654141950000|2022-06-02 03:52:30|46.66|44.26|46.5|44.1|46.66|44.26|46.5|44.1|0
1654141960000|2022-06-02 03:52:40|46.58|44.18|46.58|44.18|46.58|44.18|46.58|44.18|0
1654141970000|2022-06-02 03:52:50|46.54|44.14|46.54|44.14|46.54|44.14|46.54|44.14|0
1654141980000|2022-06-02 03:53:00|46.58|44.18|46.5|44.1|46.58|44.18|46.5|44.1|0
1654141990000|2022-06-02 03:53:10|46.42|44.02|46.34|43.94|46.42|44.02|46.34|43.94|0
1654142000000|2022-06-02 03:53:20|46.42|44.02|46.42|44.02|46.54|44.14|46.42|44.02|0
1654142010000|2022-06-02 03:53:30|46.5|44.1|46.58|44.18|46.58|44.18|46.5|44.1|0
1654142020000|2022-06-02 03:53:40|46.62|44.22|46.62|44.22|46.62|44.22|46.62|44.22|0
1654142040000|2022-06-02 03:54:00|46.58|44.18|46.58|44.18|46.58|44.18|46.58|44.18|0
1654142050000|2022-06-02 03:54:10|46.62|44.22|46.66|44.26|46.7|44.3|46.62|44.22|0
1654142060000|2022-06-02 03:54:20|46.62|44.22|46.58|44.18|46.62|44.22|46.58|44.18|0
1654142070000|2022-06-02 03:54:30|46.5|44.1|46.58|44.18|46.58|44.18|46.5|44.1|0
1654142080000|2022-06-02 03:54:40|46.66|44.26|46.62|44.22|46.66|44.26|46.62|44.22|0
1654142090000|2022-06-02 03:54:50|46.58|44.18|46.62|44.22|46.62|44.22|46.58|44.18|0
1654142100000|2022-06-02 03:55:00|46.7|44.3|46.7|44.3|46.7|44.3|46.7|44.3|0
1654142110000|2022-06-02 03:55:10|46.69|44.29|46.69|44.29|46.69|44.29|46.69|44.29|0
1654142120000|2022-06-02 03:55:20|46.73|44.33|46.73|44.33|46.73|44.33|46.73|44.33|0
1654142130000|2022-06-02 03:55:30|46.65|44.25|46.65|44.25|46.65|44.25|46.65|44.25|0
1654142140000|2022-06-02 03:55:40|46.57|44.17|46.57|44.17|46.57|44.17|46.57|44.17|0
1654142150000|2022-06-02 03:55:50|46.5|44.1|46.5|44.1|46.5|44.1|46.5|44.1|0
1654142190000|2022-06-02 03:56:30|46.57|44.17|46.49|44.09|46.57|44.17|46.49|44.09|0
1654142200000|2022-06-02 03:56:40|46.57|44.17|46.49|44.09|46.57|44.17|46.49|44.09|0
1654142220000|2022-06-02 03:57:00|46.42|44.02|46.46|44.06|46.53|44.13|46.42|44.02|0
1654142230000|2022-06-02 03:57:10|46.49|44.09|46.65|44.25|46.65|44.25|46.49|44.09|0
1654142240000|2022-06-02 03:57:20|46.53|44.13|46.42|44.02|46.53|44.13|46.42|44.02|0
1654142250000|2022-06-02 03:57:30|46.49|44.09|46.49|44.09|46.57|44.17|46.49|44.09|0
1654142260000|2022-06-02 03:57:40|46.41|44.01|46.41|44.01|46.41|44.01|46.34|43.94|0
1654142270000|2022-06-02 03:57:50|46.38|43.98|46.34|43.94|46.38|43.98|46.34|43.94|0
1654142280000|2022-06-02 03:58:00|46.38|43.98|46.41|44.01|46.41|44.01|46.34|43.94|0
1654142290000|2022-06-02 03:58:10|46.38|43.98|46.26|43.86|46.41|44.01|46.26|43.86|0
1654142300000|2022-06-02 03:58:20|46.34|43.94|46.3|43.9|46.34|43.94|46.3|43.9|0
1654142310000|2022-06-02 03:58:30|46.41|44.01|46.41|44.01|46.49|44.09|46.41|44.01|0
1654142320000|2022-06-02 03:58:40|46.33|43.93|46.33|43.93|46.33|43.93|46.33|43.93|0
1654142330000|2022-06-02 03:58:50|46.3|43.9|46.3|43.9|46.3|43.9|46.3|43.9|0
1654142360000|2022-06-02 03:59:20|46.33|43.93|46.33|43.93|46.33|43.93|46.33|43.93|0
1654142370000|2022-06-02 03:59:30|46.3|43.9|46.3|43.9|46.3|43.9|46.3|43.9|0
1654142380000|2022-06-02 03:59:40|46.25|43.85|46.3|43.9|46.33|43.93|46.25|43.85|0
1654142390000|2022-06-02 03:59:50|46.33|43.93|46.33|43.93|46.37|43.97|46.33|43.93|0
1654142400000|2022-06-02 04:00:00|46.25|43.85|46.25|43.85|46.25|43.85|46.18|43.78|0
1654142410000|2022-06-02 04:00:10|46.22|43.82|46.22|43.82|46.22|43.82|46.22|43.82|0
1654142420000|2022-06-02 04:00:20|46.25|43.85|46.22|43.82|46.25|43.85|46.22|43.82|0
1654142430000|2022-06-02 04:00:30|46.18|43.78|46.02|43.62|46.18|43.78|46.02|43.62|0
1654142440000|2022-06-02 04:00:40|46.1|43.7|46.17|43.77|46.25|43.85|46.1|43.7|0
1654142450000|2022-06-02 04:00:50|46.14|43.74|46.17|43.77|46.17|43.77|46.14|43.74|0
1654142460000|2022-06-02 04:01:00|46.25|43.85|46.25|43.85|46.37|43.97|46.25|43.85|0
1654142470000|2022-06-02 04:01:10|46.33|43.93|46.17|43.77|46.33|43.93|46.17|43.77|0
1654142480000|2022-06-02 04:01:20|46.21|43.81|46.33|43.93|46.33|43.93|46.21|43.81|0
1654142490000|2022-06-02 04:01:30|46.41|44.01|46.41|44.01|46.49|44.09|46.41|44.01|0
1654142500000|2022-06-02 04:01:40|46.49|44.09|46.49|44.09|46.49|44.09|46.49|44.09|0
1654142510000|2022-06-02 04:01:50|46.45|44.05|46.49|44.09|46.49|44.09|46.45|44.05|0
1654142530000|2022-06-02 04:02:10|46.48|44.08|46.48|44.08|46.48|44.08|46.48|44.08|0
1654142540000|2022-06-02 04:02:20|46.45|44.05|46.45|44.05|46.45|44.05|46.45|44.05|0
1654142560000|2022-06-02 04:02:40|46.41|44.01|46.45|44.05|46.45|44.05|46.41|44.01|0
1654142570000|2022-06-02 04:02:50|46.41|44.01|46.41|44.01|46.41|44.01|46.41|44.01|0
1654142580000|2022-06-02 04:03:00|46.45|44.05|46.45|44.05|46.45|44.05|46.45|44.05|0
1654142600000|2022-06-02 04:03:20|46.48|44.08|46.48|44.08|46.48|44.08|46.48|44.08|0
1654142620000|2022-06-02 04:03:40|46.52|44.12|46.56|44.16|46.56|44.16|46.52|44.12|0
1654142630000|2022-06-02 04:03:50|46.48|44.08|46.48|44.08|46.48|44.08|46.48|44.08|0
1654142640000|2022-06-02 04:04:00|46.4|44|46.4|44|46.4|44|46.4|44|0
1654142650000|2022-06-02 04:04:10|46.32|43.92|46.32|43.92|46.32|43.92|46.32|43.92|0
1654142660000|2022-06-02 04:04:20|46.4|44|46.4|44|46.4|44|46.4|44|0
1654142700000|2022-06-02 04:05:00|46.32|43.92|46.32|43.92|46.32|43.92|46.32|43.92|0
1654142710000|2022-06-02 04:05:10|46.36|43.96|46.36|43.96|46.36|43.96|46.36|43.96|0
1654142720000|2022-06-02 04:05:20|46.4|44|46.36|43.96|46.4|44|46.36|43.96|0
1654142730000|2022-06-02 04:05:30|46.32|43.92|46.32|43.92|46.32|43.92|46.32|43.92|0
1654142760000|2022-06-02 04:06:00|46.24|43.84|46.24|43.84|46.24|43.84|46.24|43.84|0
1654142770000|2022-06-02 04:06:10|46.21|43.81|46.21|43.81|46.21|43.81|46.21|43.81|0
1654142780000|2022-06-02 04:06:20|46.17|43.77|46.32|43.92|46.32|43.92|46.17|43.77|0
1654142790000|2022-06-02 04:06:30|46.24|43.84|46.24|43.84|46.28|43.88|46.24|43.84|0
1654142810000|2022-06-02 04:06:50|46.2|43.8|46.24|43.84|46.24|43.84|46.2|43.8|0
1654142850000|2022-06-02 04:07:30|46.36|43.96|46.32|43.92|46.4|44|46.32|43.92|0
1654142860000|2022-06-02 04:07:40|46.4|44|46.2|43.8|46.4|44|46.2|43.8|0
1654142870000|2022-06-02 04:07:50|46.24|43.84|46.28|43.88|46.28|43.88|46.24|43.84|0
1654142880000|2022-06-02 04:08:00|46.32|43.92|46.32|43.92|46.32|43.92|46.32|43.92|0
1654142920000|2022-06-02 04:08:40|46.4|44|46.4|44|46.4|44|46.4|44|0
1654142930000|2022-06-02 04:08:50|46.36|43.96|46.36|43.96|46.4|44|46.36|43.96|0
1654142940000|2022-06-02 04:09:00|46.39|43.99|46.39|43.99|46.39|43.99|46.39|43.99|0
1654142950000|2022-06-02 04:09:10|46.44|44.04|46.47|44.07|46.47|44.07|46.44|44.04|0
1654142960000|2022-06-02 04:09:20|46.51|44.11|46.51|44.11|46.51|44.11|46.47|44.07|0
1654142970000|2022-06-02 04:09:30|46.55|44.15|46.63|44.23|46.67|44.27|46.55|44.15|0
1654142980000|2022-06-02 04:09:40|46.71|44.31|46.71|44.31|46.71|44.31|46.71|44.31|0
1654142990000|2022-06-02 04:09:50|46.63|44.23|46.63|44.23|46.63|44.23|46.63|44.23|0
1654143000000|2022-06-02 04:10:00|46.55|44.15|46.55|44.15|46.55|44.15|46.55|44.15|0
1654143010000|2022-06-02 04:10:10|46.47|44.07|46.47|44.07|46.47|44.07|46.43|44.03|0
1654143020000|2022-06-02 04:10:20|46.43|44.03|46.55|44.15|46.55|44.15|46.43|44.03|0
1654143030000|2022-06-02 04:10:30|46.47|44.07|46.55|44.15|46.55|44.15|46.47|44.07|0
1654143040000|2022-06-02 04:10:40|46.47|44.07|46.31|43.91|46.47|44.07|46.31|43.91|0
1654143050000|2022-06-02 04:10:50|46.39|43.99|46.39|43.99|46.39|43.99|46.39|43.99|0
1654143060000|2022-06-02 04:11:00|46.47|44.07|46.59|44.19|46.59|44.19|46.47|44.07|0
1654143070000|2022-06-02 04:11:10|46.47|44.07|46.47|44.07|46.47|44.07|46.47|44.07|0
1654143080000|2022-06-02 04:11:20|46.31|43.91|46.31|43.91|46.31|43.91|46.31|43.91|0
1654143090000|2022-06-02 04:11:30|46.23|43.83|46.31|43.91|46.31|43.91|46.23|43.83|0
1654143100000|2022-06-02 04:11:40|46.23|43.83|46.23|43.83|46.23|43.83|46.23|43.83|0
1654143120000|2022-06-02 04:12:00|46.2|43.8|46.2|43.8|46.2|43.8|46.2|43.8|0
1654143140000|2022-06-02 04:12:20|46.31|43.91|46.27|43.87|46.31|43.91|46.27|43.87|0
1654143150000|2022-06-02 04:12:30|46.31|43.91|46.31|43.91|46.39|43.99|46.31|43.91|0
1654143160000|2022-06-02 04:12:40|46.27|43.87|46.23|43.83|46.31|43.91|46.23|43.83|0
1654143170000|2022-06-02 04:12:50|46.27|43.87|46.23|43.83|46.27|43.87|46.23|43.83|0
1654143190000|2022-06-02 04:13:10|46.19|43.79|46.15|43.75|46.19|43.79|46.15|43.75|0
1654143210000|2022-06-02 04:13:30|46.23|43.83|46.23|43.83|46.23|43.83|46.19|43.79|0
1654143230000|2022-06-02 04:13:50|46.27|43.87|46.31|43.91|46.31|43.91|46.27|43.87|0
1654143240000|2022-06-02 04:14:00|46.35|43.95|46.43|44.03|46.43|44.03|46.35|43.95|0
1654143250000|2022-06-02 04:14:10|46.46|44.06|46.46|44.06|46.46|44.06|46.46|44.06|0
1654143290000|2022-06-02 04:14:50|46.38|43.98|46.38|43.98|46.38|43.98|46.38|43.98|0
1654143300000|2022-06-02 04:15:00|46.35|43.95|46.35|43.95|46.35|43.95|46.35|43.95|0
1654143310000|2022-06-02 04:15:10|46.31|43.91|46.31|43.91|46.35|43.95|46.31|43.91|0
1654143320000|2022-06-02 04:15:20|46.23|43.83|46.23|43.83|46.23|43.83|46.23|43.83|0
1654143330000|2022-06-02 04:15:30|46.31|43.91|46.23|43.83|46.31|43.91|46.23|43.83|0
1654143350000|2022-06-02 04:15:50|46.3|43.9|46.6|44.2|46.6|44.2|46.23|43.83|0
1654143360000|2022-06-02 04:16:00|46.52|44.12|46.82|44.42|46.82|44.42|46.52|44.12|0
1654143370000|2022-06-02 04:16:10|47.42|45.02|47.42|45.02|47.42|45.02|47.42|45.02|0
1654143380000|2022-06-02 04:16:20|47.46|45.06|47.8|45.4|47.8|45.4|47.46|45.06|0
1654143390000|2022-06-02 04:16:30|47.88|45.48|47.88|45.48|47.88|45.48|47.88|45.48|0
1654143400000|2022-06-02 04:16:40|47.8|45.4|47.8|45.4|47.8|45.4|47.8|45.4|0
1654143410000|2022-06-02 04:16:50|47.76|45.36|47.8|45.4|47.8|45.4|47.76|45.36|0
1654143430000|2022-06-02 04:17:10|47.87|45.47|47.87|45.47|47.87|45.47|47.87|45.47|0
1654143440000|2022-06-02 04:17:20|47.79|45.39|47.79|45.39|47.79|45.39|47.79|45.39|0
1654143450000|2022-06-02 04:17:30|47.72|45.32|47.72|45.32|47.72|45.32|47.72|45.32|0
1654143480000|2022-06-02 04:18:00|47.71|45.31|47.71|45.31|47.71|45.31|47.71|45.31|0
1654143490000|2022-06-02 04:18:10|47.76|45.36|47.71|45.31|47.76|45.36|47.71|45.31|0
1654143500000|2022-06-02 04:18:20|47.64|45.24|47.64|45.24|47.64|45.24|47.64|45.24|0
1654143520000|2022-06-02 04:18:40|47.56|45.16|47.48|45.08|47.56|45.16|47.48|45.08|0
1654143530000|2022-06-02 04:18:50|47.16|44.76|47.16|44.76|47.16|44.76|47.16|44.76|0
1654143540000|2022-06-02 04:19:00|47.09|44.69|47.09|44.69|47.09|44.69|47.09|44.69|0
1654143550000|2022-06-02 04:19:10|47.24|44.84|47.16|44.76|47.24|44.84|47.16|44.76|0
1654143570000|2022-06-02 04:19:30|47.09|44.69|46.93|44.53|47.09|44.69|46.93|44.53|0
1654143580000|2022-06-02 04:19:40|46.97|44.57|46.93|44.53|46.97|44.57|46.89|44.49|0
1654143590000|2022-06-02 04:19:50|46.85|44.45|46.85|44.45|46.85|44.45|46.85|44.45|0
1654143600000|2022-06-02 04:20:00|46.89|44.49|46.93|44.53|46.93|44.53|46.85|44.45|0
1654143610000|2022-06-02 04:20:10|46.85|44.45|46.93|44.53|46.93|44.53|46.85|44.45|0
1654143620000|2022-06-02 04:20:20|47.01|44.61|47.08|44.68|47.08|44.68|47.01|44.61|0
1654143630000|2022-06-02 04:20:30|47.12|44.72|47.12|44.72|47.12|44.72|47.12|44.72|0
1654143640000|2022-06-02 04:20:40|47.16|44.76|47.16|44.76|47.16|44.76|47.16|44.76|0
1654143650000|2022-06-02 04:20:50|47.08|44.68|47.16|44.76|47.16|44.76|47.08|44.68|0
1654143660000|2022-06-02 04:21:00|47.08|44.68|47.08|44.68|47.08|44.68|47.08|44.68|0
1654143680000|2022-06-02 04:21:20|47|44.6|47|44.6|47|44.6|47|44.6|0
1654143690000|2022-06-02 04:21:30|47.08|44.68|47.08|44.68|47.08|44.68|47.08|44.68|0
1654143720000|2022-06-02 04:22:00|47|44.6|47.04|44.64|47.04|44.64|47|44.6|0
1654143730000|2022-06-02 04:22:10|47.08|44.68|47.08|44.68|47.12|44.72|47.08|44.68|0
1654143740000|2022-06-02 04:22:20|47.12|44.72|47.16|44.76|47.16|44.76|47.12|44.72|0
1654143750000|2022-06-02 04:22:30|47.08|44.68|47.16|44.76|47.16|44.76|47.08|44.68|0
1654143770000|2022-06-02 04:22:50|47.2|44.8|47.2|44.8|47.2|44.8|47.2|44.8|0
1654143780000|2022-06-02 04:23:00|47.24|44.84|47.24|44.84|47.24|44.84|47.24|44.84|0
1654143790000|2022-06-02 04:23:10|47.23|44.83|47.23|44.83|47.23|44.83|47.23|44.83|0
1654143800000|2022-06-02 04:23:20|47.16|44.76|47.16|44.76|47.16|44.76|47.16|44.76|0
1654143820000|2022-06-02 04:23:40|47.08|44.68|47.16|44.76|47.16|44.76|47.08|44.68|0
1654143860000|2022-06-02 04:24:20|47.15|44.75|47.15|44.75|47.15|44.75|47.15|44.75|0
1654143870000|2022-06-02 04:24:30|47.08|44.68|47.04|44.64|47.08|44.68|47.04|44.64|0
1654143880000|2022-06-02 04:24:40|47|44.6|47.04|44.64|47.08|44.68|47|44.6|0
1654143890000|2022-06-02 04:24:50|47.08|44.68|47.15|44.75|47.15|44.75|47.08|44.68|0
1654143900000|2022-06-02 04:25:00|47.08|44.68|47.08|44.68|47.08|44.68|47.08|44.68|0
1654143910000|2022-06-02 04:25:10|47.15|44.75|47.15|44.75|47.15|44.75|47.15|44.75|0
1654143920000|2022-06-02 04:25:20|47.12|44.72|47.07|44.67|47.12|44.72|47.07|44.67|0
1654143930000|2022-06-02 04:25:30|47.12|44.72|47.19|44.79|47.19|44.79|47.12|44.72|0
1654143940000|2022-06-02 04:25:40|47.15|44.75|47.15|44.75|47.15|44.75|47.15|44.75|0
1654143990000|2022-06-02 04:26:30|47.19|44.79|47.19|44.79|47.19|44.79|47.19|44.79|0
1654144000000|2022-06-02 04:26:40|47.15|44.75|47.15|44.75|47.15|44.75|47.15|44.75|0
1654144020000|2022-06-02 04:27:00|47.19|44.79|47.23|44.83|47.23|44.83|47.19|44.79|0
1654144030000|2022-06-02 04:27:10|47.27|44.87|47.23|44.83|47.27|44.87|47.23|44.83|0
1654144050000|2022-06-02 04:27:30|47.15|44.75|47.15|44.75|47.15|44.75|47.15|44.75|0
1654144060000|2022-06-02 04:27:40|47.11|44.71|47.11|44.71|47.11|44.71|47.11|44.71|0
1654144070000|2022-06-02 04:27:50|47.15|44.75|47.15|44.75|47.15|44.75|47.15|44.75|0
1654144080000|2022-06-02 04:28:00|47.27|44.87|47.23|44.83|47.27|44.87|47.23|44.83|0
1654144100000|2022-06-02 04:28:20|47.15|44.75|47.15|44.75|47.15|44.75|47.15|44.75|0
1654144110000|2022-06-02 04:28:30|47.19|44.79|47.23|44.83|47.23|44.83|47.19|44.79|0
1654144120000|2022-06-02 04:28:40|47.19|44.79|47.15|44.75|47.23|44.83|47.15|44.75|0
1654144130000|2022-06-02 04:28:50|46.99|44.59|46.99|44.59|46.99|44.59|46.99|44.59|0
1654144140000|2022-06-02 04:29:00|47.07|44.67|47.03|44.63|47.07|44.67|47.03|44.63|0
1654144150000|2022-06-02 04:29:10|47.07|44.67|47.07|44.67|47.07|44.67|47.07|44.67|0
1654144210000|2022-06-02 04:30:10|46.99|44.59|46.99|44.59|46.99|44.59|46.99|44.59|0
1654144260000|2022-06-02 04:31:00|46.91|44.51|46.91|44.51|46.91|44.51|46.91|44.51|0
1654144270000|2022-06-02 04:31:10|46.99|44.59|46.99|44.59|47.03|44.63|46.99|44.59|0
1654144290000|2022-06-02 04:31:30|46.95|44.55|46.95|44.55|46.95|44.55|46.95|44.55|0
1654144300000|2022-06-02 04:31:40|46.99|44.59|46.91|44.51|46.99|44.59|46.91|44.51|0
1654144310000|2022-06-02 04:31:50|46.99|44.59|46.99|44.59|46.99|44.59|46.99|44.59|0
1654144320000|2022-06-02 04:32:00|47.03|44.63|47.06|44.66|47.06|44.66|46.99|44.59|0
1654144330000|2022-06-02 04:32:10|47.1|44.7|47.06|44.66|47.1|44.7|47.06|44.66|0
1654144340000|2022-06-02 04:32:20|47.14|44.74|47.1|44.7|47.14|44.74|47.1|44.7|0
1654144350000|2022-06-02 04:32:30|47.06|44.66|47.1|44.7|47.1|44.7|47.06|44.66|0
1654144370000|2022-06-02 04:32:50|47.06|44.66|47.1|44.7|47.1|44.7|47.06|44.66|0
1654144380000|2022-06-02 04:33:00|47.14|44.74|47.14|44.74|47.14|44.74|47.14|44.74|0
1654144390000|2022-06-02 04:33:10|47.06|44.66|47.06|44.66|47.06|44.66|47.06|44.66|0
1654144440000|2022-06-02 04:34:00|47.02|44.62|47.02|44.62|47.02|44.62|47.02|44.62|0
1654144450000|2022-06-02 04:34:10|47.06|44.66|47.06|44.66|47.06|44.66|47.06|44.66|0
1654144460000|2022-06-02 04:34:20|47.1|44.7|47.06|44.66|47.14|44.74|47.06|44.66|0
1654144490000|2022-06-02 04:34:50|47.02|44.62|46.9|44.5|47.02|44.62|46.9|44.5|0
1654144500000|2022-06-02 04:35:00|46.98|44.58|46.98|44.58|46.98|44.58|46.98|44.58|0
1654144510000|2022-06-02 04:35:10|47.02|44.62|47.02|44.62|47.02|44.62|47.02|44.62|0
1654144520000|2022-06-02 04:35:20|46.98|44.58|46.98|44.58|46.98|44.58|46.98|44.58|0
1654144530000|2022-06-02 04:35:30|47.02|44.62|46.98|44.58|47.02|44.62|46.98|44.58|0
1654144580000|2022-06-02 04:36:20|46.94|44.54|46.94|44.54|46.94|44.54|46.94|44.54|0
1654144590000|2022-06-02 04:36:30|46.98|44.58|47.06|44.66|47.06|44.66|46.98|44.58|0
1654144600000|2022-06-02 04:36:40|47.05|44.65|47.05|44.65|47.05|44.65|47.05|44.65|0
1654144620000|2022-06-02 04:37:00|47.13|44.73|47.13|44.73|47.13|44.73|47.13|44.73|0
1654144630000|2022-06-02 04:37:10|47.05|44.65|46.9|44.5|47.05|44.65|46.9|44.5|0
1654144640000|2022-06-02 04:37:20|46.98|44.58|47.05|44.65|47.05|44.65|46.98|44.58|0
1654144650000|2022-06-02 04:37:30|46.98|44.58|46.82|44.42|46.98|44.58|46.82|44.42|0
1654144680000|2022-06-02 04:38:00|46.78|44.38|46.78|44.38|46.78|44.38|46.78|44.38|0
1654144690000|2022-06-02 04:38:10|46.74|44.34|46.74|44.34|46.74|44.34|46.74|44.34|0
1654144740000|2022-06-02 04:39:00|46.66|44.26|46.66|44.26|46.66|44.26|46.66|44.26|0
1654144750000|2022-06-02 04:39:10|46.58|44.18|46.51|44.11|46.58|44.18|46.51|44.11|0
1654144760000|2022-06-02 04:39:20|46.55|44.15|46.51|44.11|46.55|44.15|46.51|44.11|0
1654144780000|2022-06-02 04:39:40|46.58|44.18|46.58|44.18|46.58|44.18|46.58|44.18|0
1654144820000|2022-06-02 04:40:20|46.51|44.11|46.51|44.11|46.51|44.11|46.51|44.11|0
1654144830000|2022-06-02 04:40:30|46.5|44.1|46.5|44.1|46.5|44.1|46.5|44.1|0
1654144860000|2022-06-02 04:41:00|46.47|44.07|46.43|44.03|46.47|44.07|46.43|44.03|0
1654144870000|2022-06-02 04:41:10|46.35|43.95|46.35|43.95|46.35|43.95|46.35|43.95|0
1654144880000|2022-06-02 04:41:20|46.39|43.99|46.35|43.95|46.39|43.99|46.35|43.95|0
1654144900000|2022-06-02 04:41:40|46.43|44.03|46.43|44.03|46.43|44.03|46.43|44.03|0
1654144920000|2022-06-02 04:42:00|46.35|43.95|46.35|43.95|46.35|43.95|46.35|43.95|0
1654144930000|2022-06-02 04:42:10|46.42|44.02|46.46|44.06|46.46|44.06|46.42|44.02|0
1654144940000|2022-06-02 04:42:20|46.42|44.02|46.42|44.02|46.46|44.06|46.42|44.02|0
1654144950000|2022-06-02 04:42:30|46.46|44.06|46.42|44.02|46.46|44.06|46.42|44.02|0
1654144960000|2022-06-02 04:42:40|46.5|44.1|46.54|44.14|46.54|44.14|46.5|44.1|0
1654144970000|2022-06-02 04:42:50|46.5|44.1|46.5|44.1|46.5|44.1|46.5|44.1|0
1654144980000|2022-06-02 04:43:00|46.42|44.02|46.46|44.06|46.46|44.06|46.42|44.02|0
1654144990000|2022-06-02 04:43:10|46.5|44.1|46.5|44.1|46.5|44.1|46.5|44.1|0
1654145020000|2022-06-02 04:43:40|46.42|44.02|46.42|44.02|46.42|44.02|46.42|44.02|0
1654145040000|2022-06-02 04:44:00|46.5|44.1|46.65|44.25|46.65|44.25|46.5|44.1|0
1654145050000|2022-06-02 04:44:10|46.69|44.29|46.65|44.25|46.69|44.29|46.65|44.25|0
1654145080000|2022-06-02 04:44:40|46.73|44.33|46.65|44.25|46.73|44.33|46.65|44.25|0
1654145120000|2022-06-02 04:45:20|46.57|44.17|46.57|44.17|46.57|44.17|46.57|44.17|0
1654145170000|2022-06-02 04:46:10|46.65|44.25|46.65|44.25|46.65|44.25|46.65|44.25|0
1654145230000|2022-06-02 04:47:10|46.57|44.17|46.57|44.17|46.57|44.17|46.57|44.17|0
1654145240000|2022-06-02 04:47:20|46.61|44.21|46.61|44.21|46.61|44.21|46.61|44.21|0
1654145250000|2022-06-02 04:47:30|46.57|44.17|46.57|44.17|46.57|44.17|46.57|44.17|0
1654145280000|2022-06-02 04:48:00|46.61|44.21|46.65|44.25|46.65|44.25|46.61|44.21|0
1654145290000|2022-06-02 04:48:10|46.49|44.09|46.53|44.13|46.53|44.13|46.49|44.09|0
1654145300000|2022-06-02 04:48:20|46.49|44.09|46.49|44.09|46.49|44.09|46.49|44.09|0
1654145320000|2022-06-02 04:48:40|46.41|44.01|46.41|44.01|46.41|44.01|46.41|44.01|0
1654145340000|2022-06-02 04:49:00|46.49|44.09|46.49|44.09|46.49|44.09|46.49|44.09|0
1654145350000|2022-06-02 04:49:10|46.57|44.17|46.61|44.21|46.61|44.21|46.57|44.17|0
1654145360000|2022-06-02 04:49:20|46.64|44.24|46.64|44.24|46.64|44.24|46.64|44.24|0
1654145380000|2022-06-02 04:49:40|46.72|44.32|46.72|44.32|46.72|44.32|46.72|44.32|0
1654145390000|2022-06-02 04:49:50|46.8|44.4|46.88|44.48|46.88|44.48|46.8|44.4|0
1654145400000|2022-06-02 04:50:00|46.95|44.55|46.95|44.55|46.95|44.55|46.95|44.55|0
1654145410000|2022-06-02 04:50:10|47.64|45.24|47.64|45.24|47.64|45.24|47.64|45.24|0
1654145420000|2022-06-02 04:50:20|47.68|45.28|46.27|43.87|47.68|45.28|46.27|43.87|0
1654145450000|2022-06-02 04:50:50|46.31|43.91|46.42|44.02|46.42|44.02|46.31|43.91|0
1654145460000|2022-06-02 04:51:00|46.35|43.95|46.35|43.95|46.35|43.95|46.35|43.95|0
1654145470000|2022-06-02 04:51:10|46.31|43.91|46.35|43.95|46.35|43.95|46.31|43.91|0
1654145480000|2022-06-02 04:51:20|46.31|43.91|46.19|43.79|46.31|43.91|46.19|43.79|0
1654145490000|2022-06-02 04:51:30|46.23|43.83|46.34|43.94|46.34|43.94|46.23|43.83|0
1654145500000|2022-06-02 04:51:40|46.31|43.91|46.31|43.91|46.31|43.91|46.31|43.91|0
1654145510000|2022-06-02 04:51:50|46.34|43.94|46.19|43.79|46.34|43.94|46.19|43.79|0
1654145520000|2022-06-02 04:52:00|46.23|43.83|46.19|43.79|46.23|43.83|46.19|43.79|0
1654145540000|2022-06-02 04:52:20|46.23|43.83|46.27|43.87|46.27|43.87|46.23|43.83|0
1654145550000|2022-06-02 04:52:30|46.31|43.91|46.27|43.87|46.31|43.91|46.27|43.87|0
1654145570000|2022-06-02 04:52:50|46.26|43.86|46.26|43.86|46.26|43.86|46.26|43.86|0
1654145580000|2022-06-02 04:53:00|46.19|43.79|46.19|43.79|46.19|43.79|46.19|43.79|0
1654145590000|2022-06-02 04:53:10|46.03|43.63|46.03|43.63|46.07|43.67|46.03|43.63|0
1654145610000|2022-06-02 04:53:30|45.99|43.59|46.03|43.63|46.03|43.63|45.99|43.59|0
1654145620000|2022-06-02 04:53:40|45.99|43.59|45.99|43.59|45.99|43.59|45.99|43.59|0
1654145630000|2022-06-02 04:53:50|45.95|43.55|45.95|43.55|45.95|43.55|45.95|43.55|0
1654145640000|2022-06-02 04:54:00|45.99|43.59|45.99|43.59|45.99|43.59|45.99|43.59|0
1654145650000|2022-06-02 04:54:10|45.95|43.55|45.95|43.55|45.95|43.55|45.95|43.55|0
1654145660000|2022-06-02 04:54:20|46.03|43.63|45.95|43.55|46.03|43.63|45.95|43.55|0
1654145690000|2022-06-02 04:54:50|45.99|43.59|46.03|43.63|46.03|43.63|45.99|43.59|0
1654145700000|2022-06-02 04:55:00|45.95|43.55|45.95|43.55|45.95|43.55|45.95|43.55|0
1654145720000|2022-06-02 04:55:20|46.03|43.63|46.03|43.63|46.03|43.63|46.03|43.63|0
1654145740000|2022-06-02 04:55:40|45.99|43.59|45.95|43.55|46.03|43.63|45.95|43.55|0
1654145750000|2022-06-02 04:55:50|45.99|43.59|45.95|43.55|45.99|43.59|45.95|43.55|0
1654145800000|2022-06-02 04:56:40|45.99|43.59|45.99|43.59|45.99|43.59|45.99|43.59|0
1654145810000|2022-06-02 04:56:50|45.95|43.55|45.95|43.55|45.95|43.55|45.95|43.55|0
1654145820000|2022-06-02 04:57:00|45.99|43.59|45.95|43.55|45.99|43.59|45.95|43.55|0
1654145840000|2022-06-02 04:57:20|45.87|43.47|45.87|43.47|45.87|43.47|45.87|43.47|0
1654145900000|2022-06-02 04:58:20|45.91|43.51|45.91|43.51|45.91|43.51|45.91|43.51|0
1654145910000|2022-06-02 04:58:30|45.95|43.55|45.95|43.55|45.95|43.55|45.95|43.55|0
1654145940000|2022-06-02 04:59:00|45.94|43.54|45.94|43.54|45.94|43.54|45.94|43.54|0
1654145960000|2022-06-02 04:59:20|46.02|43.62|46.02|43.62|46.02|43.62|46.02|43.62|0
1654145990000|2022-06-02 04:59:50|45.94|43.54|45.94|43.54|45.94|43.54|45.87|43.47|0
1654146000000|2022-06-02 05:00:00|45.87|43.47|45.79|43.39|45.87|43.47|45.79|43.39|0
1654146010000|2022-06-02 05:00:10|45.71|43.31|45.71|43.31|45.79|43.39|45.64|43.24|0
1654146020000|2022-06-02 05:00:20|45.75|43.35|45.87|43.47|45.87|43.47|45.75|43.35|0
1654146040000|2022-06-02 05:00:40|45.86|43.46|46.02|43.62|46.02|43.62|45.86|43.46|0
1654146060000|2022-06-02 05:01:00|45.94|43.54|45.94|43.54|45.94|43.54|45.94|43.54|0
1654146070000|2022-06-02 05:01:10|46.02|43.62|45.9|43.5|46.02|43.62|45.9|43.5|0
1654146080000|2022-06-02 05:01:20|45.86|43.46|45.79|43.39|45.86|43.46|45.79|43.39|0
1654146090000|2022-06-02 05:01:30|45.75|43.35|45.79|43.39|45.79|43.39|45.75|43.35|0
1654146100000|2022-06-02 05:01:40|45.75|43.35|45.71|43.31|45.75|43.35|45.71|43.31|0
1654146110000|2022-06-02 05:01:50|45.79|43.39|45.63|43.23|45.79|43.39|45.63|43.23|0
1654146120000|2022-06-02 05:02:00|45.71|43.31|45.79|43.39|45.86|43.46|45.71|43.31|0
1654146130000|2022-06-02 05:02:10|45.71|43.31|45.75|43.35|45.75|43.35|45.71|43.31|0
1654146140000|2022-06-02 05:02:20|45.79|43.39|45.79|43.39|45.79|43.39|45.75|43.35|0
1654146150000|2022-06-02 05:02:30|45.78|43.38|45.78|43.38|45.78|43.38|45.78|43.38|0
1654146160000|2022-06-02 05:02:40|45.71|43.31|45.71|43.31|45.71|43.31|45.71|43.31|0
1654146170000|2022-06-02 05:02:50|45.63|43.23|45.63|43.23|45.63|43.23|45.63|43.23|0
1654146180000|2022-06-02 05:03:00|45.59|43.19|45.55|43.15|45.59|43.19|45.48|43.08|0
1654146190000|2022-06-02 05:03:10|45.52|43.12|45.55|43.15|45.55|43.15|45.52|43.12|0
1654146200000|2022-06-02 05:03:20|45.63|43.23|45.75|43.35|45.75|43.35|45.63|43.23|0
1654146210000|2022-06-02 05:03:30|45.78|43.38|45.78|43.38|45.78|43.38|45.71|43.31|0
1654146220000|2022-06-02 05:03:40|45.71|43.31|45.71|43.31|45.78|43.38|45.71|43.31|0
1654146230000|2022-06-02 05:03:50|45.63|43.23|45.55|43.15|45.63|43.23|45.55|43.15|0
1654146240000|2022-06-02 05:04:00|45.52|43.12|45.59|43.19|45.63|43.23|45.52|43.12|0
1654146250000|2022-06-02 05:04:10|45.71|43.31|45.7|43.3|45.71|43.31|45.7|43.3|0
1654146260000|2022-06-02 05:04:20|45.78|43.38|45.63|43.23|45.78|43.38|45.63|43.23|0
1654146270000|2022-06-02 05:04:30|45.7|43.3|45.7|43.3|45.74|43.34|45.67|43.27|0
1654146280000|2022-06-02 05:04:40|45.78|43.38|45.78|43.38|45.78|43.38|45.78|43.38|0
1654146290000|2022-06-02 05:04:50|45.82|43.42|46.01|43.61|46.01|43.61|45.82|43.42|0
1654146300000|2022-06-02 05:05:00|45.97|43.57|46.01|43.61|46.01|43.61|45.97|43.57|0
1654146310000|2022-06-02 05:05:10|45.93|43.53|45.9|43.5|45.93|43.53|45.9|43.5|0
1654146320000|2022-06-02 05:05:20|45.86|43.46|45.93|43.53|45.93|43.53|45.86|43.46|0
1654146330000|2022-06-02 05:05:30|46.01|43.61|46.01|43.61|46.09|43.69|46.01|43.61|0
1654146340000|2022-06-02 05:05:40|45.93|43.53|45.93|43.53|45.93|43.53|45.93|43.53|0
1654146350000|2022-06-02 05:05:50|46.01|43.61|46.01|43.61|46.09|43.69|46.01|43.61|0
1654146360000|2022-06-02 05:06:00|45.97|43.57|45.93|43.53|46.01|43.61|45.93|43.53|0
1654146380000|2022-06-02 05:06:20|45.86|43.46|45.78|43.38|45.86|43.46|45.78|43.38|0
1654146390000|2022-06-02 05:06:30|45.74|43.34|45.7|43.3|45.74|43.34|45.7|43.3|0
1654146400000|2022-06-02 05:06:40|45.78|43.38|45.78|43.38|45.78|43.38|45.78|43.38|0
1654146410000|2022-06-02 05:06:50|45.82|43.42|45.78|43.38|45.82|43.42|45.78|43.38|0
1654146420000|2022-06-02 05:07:00|45.82|43.42|45.85|43.45|45.85|43.45|45.82|43.42|0
1654146440000|2022-06-02 05:07:20|45.89|43.49|45.85|43.45|45.93|43.53|45.85|43.45|0
1654146450000|2022-06-02 05:07:30|45.78|43.38|45.78|43.38|45.78|43.38|45.78|43.38|0
1654146460000|2022-06-02 05:07:40|45.82|43.42|45.85|43.45|45.85|43.45|45.82|43.42|0
1654146470000|2022-06-02 05:07:50|45.82|43.42|45.78|43.38|45.82|43.42|45.78|43.38|0
1654146480000|2022-06-02 05:08:00|45.82|43.42|45.78|43.38|45.82|43.42|45.78|43.38|0
1654146490000|2022-06-02 05:08:10|45.81|43.41|45.85|43.45|45.85|43.45|45.81|43.41|0
1654146500000|2022-06-02 05:08:20|45.93|43.53|46.01|43.61|46.01|43.61|45.93|43.53|0
1654146510000|2022-06-02 05:08:30|46.08|43.68|46.08|43.68|46.08|43.68|46.08|43.68|0
1654146520000|2022-06-02 05:08:40|46.01|43.61|46.01|43.61|46.08|43.68|46.01|43.61|0
1654146530000|2022-06-02 05:08:50|46.08|43.68|46.08|43.68|46.08|43.68|46.08|43.68|0
1654146540000|2022-06-02 05:09:00|46.16|43.76|46.12|43.72|46.16|43.76|46.12|43.72|0
1654146550000|2022-06-02 05:09:10|46.08|43.68|46.31|43.91|46.31|43.91|46.08|43.68|0
1654146560000|2022-06-02 05:09:20|46.39|43.99|46.47|44.07|46.55|44.15|46.39|43.99|0
1654146570000|2022-06-02 05:09:30|46.39|43.99|46.39|43.99|46.39|43.99|46.35|43.95|0
1654146580000|2022-06-02 05:09:40|46.31|43.91|46.39|43.99|46.39|43.99|46.31|43.91|0
1654146600000|2022-06-02 05:10:00|46.47|44.07|46.62|44.22|46.62|44.22|46.47|44.07|0
1654146610000|2022-06-02 05:10:10|46.78|44.38|46.7|44.3|46.78|44.38|46.7|44.3|0
1654146620000|2022-06-02 05:10:20|46.74|44.34|46.62|44.22|46.74|44.34|46.62|44.22|0
1654146630000|2022-06-02 05:10:30|46.7|44.3|46.7|44.3|46.74|44.34|46.7|44.3|0
1654146640000|2022-06-02 05:10:40|46.78|44.38|46.82|44.42|46.82|44.42|46.78|44.38|0
1654146650000|2022-06-02 05:10:50|46.86|44.46|46.93|44.53|46.93|44.53|46.86|44.46|0
1654146660000|2022-06-02 05:11:00|46.86|44.46|46.9|44.5|46.9|44.5|46.86|44.46|0
1654146670000|2022-06-02 05:11:10|46.86|44.46|46.86|44.46|46.86|44.46|46.86|44.46|0
1654146680000|2022-06-02 05:11:20|46.9|44.5|46.93|44.53|46.93|44.53|46.9|44.5|0
1654146690000|2022-06-02 05:11:30|46.86|44.46|46.82|44.42|46.86|44.46|46.78|44.38|0
1654146700000|2022-06-02 05:11:40|46.86|44.46|46.85|44.45|46.86|44.46|46.85|44.45|0
1654146710000|2022-06-02 05:11:50|46.93|44.53|46.93|44.53|46.93|44.53|46.78|44.38|0
1654146720000|2022-06-02 05:12:00|47.09|44.69|47.21|44.81|47.25|44.85|47.09|44.69|0
1654146730000|2022-06-02 05:12:10|47.17|44.77|47.25|44.85|47.25|44.85|47.17|44.77|0
1654146740000|2022-06-02 05:12:20|47.33|44.93|47.25|44.85|47.33|44.93|47.25|44.85|0
1654146750000|2022-06-02 05:12:30|47.17|44.77|47.17|44.77|47.17|44.77|47.17|44.77|0
1654146760000|2022-06-02 05:12:40|47.25|44.85|47.25|44.85|47.25|44.85|47.25|44.85|0
1654146770000|2022-06-02 05:12:50|47.32|44.92|47.32|44.92|47.37|44.97|47.32|44.92|0
1654146780000|2022-06-02 05:13:00|47.4|45|47.4|45|47.4|45|47.4|45|0
1654146790000|2022-06-02 05:13:10|47.56|45.16|47.6|45.2|47.6|45.2|47.56|45.16|0
1654146800000|2022-06-02 05:13:20|47.64|45.24|47.64|45.24|47.64|45.24|47.48|45.08|0
1654146820000|2022-06-02 05:13:40|47.56|45.16|47.76|45.36|47.8|45.4|47.56|45.16|0
1654146830000|2022-06-02 05:13:50|47.72|45.32|47.88|45.48|47.88|45.48|47.72|45.32|0
1654146840000|2022-06-02 05:14:00|47.92|45.52|47.96|45.56|47.96|45.56|47.92|45.52|0
1654146850000|2022-06-02 05:14:10|47.92|45.52|47.88|45.48|47.92|45.52|47.88|45.48|0
1654146860000|2022-06-02 05:14:20|47.96|45.56|47.96|45.56|47.96|45.56|47.96|45.56|0
1654146870000|2022-06-02 05:14:30|48.04|45.64|48.12|45.72|48.12|45.72|48.04|45.64|0
1654146880000|2022-06-02 05:14:40|48.04|45.64|48.04|45.64|48.04|45.64|48.04|45.64|0
1654146890000|2022-06-02 05:14:50|48.19|45.79|48.19|45.79|48.19|45.79|48.19|45.79|0
1654146900000|2022-06-02 05:15:00|48.24|45.84|47.95|45.55|48.24|45.84|47.95|45.55|0
1654146910000|2022-06-02 05:15:10|47.72|45.32|47.8|45.4|47.8|45.4|47.72|45.32|0
1654146920000|2022-06-02 05:15:20|47.87|45.47|47.87|45.47|47.87|45.47|47.87|45.47|0
1654146940000|2022-06-02 05:15:40|47.95|45.55|48.03|45.63|48.03|45.63|47.95|45.55|0
1654146950000|2022-06-02 05:15:50|48.11|45.71|48.11|45.71|48.11|45.71|48.11|45.71|0
1654146960000|2022-06-02 05:16:00|48.19|45.79|48.27|45.87|48.27|45.87|48.19|45.79|0
1654146970000|2022-06-02 05:16:10|48.35|45.95|48.43|46.03|48.43|46.03|48.35|45.95|0
1654146980000|2022-06-02 05:16:20|48.35|45.95|48.55|46.15|48.59|46.19|48.35|45.95|0
1654146990000|2022-06-02 05:16:30|48.59|46.19|48.59|46.19|48.64|46.24|48.59|46.19|0
1654147000000|2022-06-02 05:16:40|48.67|46.27|48.75|46.35|48.8|46.4|48.67|46.27|0
1654147010000|2022-06-02 05:16:50|48.83|46.43|48.83|46.43|48.83|46.43|48.83|46.43|0
1654147020000|2022-06-02 05:17:00|48.75|46.35|48.92|46.52|48.92|46.52|48.75|46.35|0
1654147030000|2022-06-02 05:17:10|48.91|46.51|48.83|46.43|48.91|46.51|48.75|46.35|0
1654147040000|2022-06-02 05:17:20|48.75|46.35|48.79|46.39|48.79|46.39|48.67|46.27|0
1654147050000|2022-06-02 05:17:30|48.75|46.35|48.75|46.35|48.75|46.35|48.75|46.35|0
1654147060000|2022-06-02 05:17:40|48.67|46.27|48.75|46.35|48.75|46.35|48.59|46.19|0
1654147070000|2022-06-02 05:17:50|48.71|46.31|48.59|46.19|48.71|46.31|48.59|46.19|0
1654147080000|2022-06-02 05:18:00|48.51|46.11|48.75|46.35|48.75|46.35|48.51|46.11|0
1654147090000|2022-06-02 05:18:10|48.83|46.43|48.83|46.43|48.83|46.43|48.83|46.43|0
1654147100000|2022-06-02 05:18:20|48.91|46.51|49.07|46.67|49.07|46.67|48.91|46.51|0
1654147110000|2022-06-02 05:18:30|49.12|46.72|49.12|46.72|49.16|46.76|49.12|46.72|0
1654147120000|2022-06-02 05:18:40|48.99|46.59|48.99|46.59|49.04|46.64|48.99|46.59|0
1654147130000|2022-06-02 05:18:50|48.91|46.51|48.95|46.55|48.95|46.55|48.91|46.51|0
1654147140000|2022-06-02 05:19:00|48.87|46.47|48.67|46.27|48.87|46.47|48.67|46.27|0
1654147150000|2022-06-02 05:19:10|48.59|46.19|48.51|46.11|48.59|46.19|48.51|46.11|0
1654147160000|2022-06-02 05:19:20|48.59|46.19|48.51|46.11|48.59|46.19|48.51|46.11|0
1654147170000|2022-06-02 05:19:30|48.35|45.95|48.27|45.87|48.35|45.95|48.27|45.87|0
1654147180000|2022-06-02 05:19:40|48.35|45.95|48.27|45.87|48.35|45.95|48.27|45.87|0
1654147190000|2022-06-02 05:19:50|48.19|45.79|48.35|45.95|48.35|45.95|48.19|45.79|0
1654147200000|2022-06-02 05:20:00|48.27|45.87|48.19|45.79|48.27|45.87|48.19|45.79|0
1654147210000|2022-06-02 05:20:10|48.11|45.71|48.11|45.71|48.11|45.71|48.11|45.71|0
1654147220000|2022-06-02 05:20:20|47.99|45.59|48.15|45.75|48.15|45.75|47.99|45.59|0
1654147230000|2022-06-02 05:20:30|48.18|45.78|48.02|45.62|48.18|45.78|48.02|45.62|0
1654147240000|2022-06-02 05:20:40|48.1|45.7|48.07|45.67|48.1|45.7|48.02|45.62|0
1654147250000|2022-06-02 05:20:50|48.1|45.7|48.1|45.7|48.1|45.7|48.02|45.62|0
1654147260000|2022-06-02 05:21:00|48.02|45.62|47.94|45.54|48.02|45.62|47.94|45.54|0
1654147270000|2022-06-02 05:21:10|48.1|45.7|48.26|45.86|48.26|45.86|48.07|45.67|0
1654147280000|2022-06-02 05:21:20|48.31|45.91|48.26|45.86|48.34|45.94|48.26|45.86|0
1654147290000|2022-06-02 05:21:30|48.22|45.82|48.26|45.86|48.34|45.94|48.22|45.82|0
1654147300000|2022-06-02 05:21:40|48.34|45.94|48.5|46.1|48.5|46.1|48.34|45.94|0
1654147310000|2022-06-02 05:21:50|48.55|46.15|48.5|46.1|48.58|46.18|48.5|46.1|0
1654147320000|2022-06-02 05:22:00|48.46|46.06|48.5|46.1|48.5|46.1|48.38|45.98|0
1654147330000|2022-06-02 05:22:10|48.42|46.02|48.5|46.1|48.5|46.1|48.42|46.02|0
1654147340000|2022-06-02 05:22:20|48.58|46.18|48.58|46.18|48.58|46.18|48.58|46.18|0
1654147350000|2022-06-02 05:22:30|48.5|46.1|48.5|46.1|48.5|46.1|48.5|46.1|0
1654147360000|2022-06-02 05:22:40|48.46|46.06|48.46|46.06|48.46|46.06|48.46|46.06|0
1654147370000|2022-06-02 05:22:50|48.42|46.02|48.42|46.02|48.42|46.02|48.42|46.02|0
1654147380000|2022-06-02 05:23:00|48.5|46.1|48.5|46.1|48.5|46.1|48.5|46.1|0
1654147390000|2022-06-02 05:23:10|48.46|46.06|48.42|46.02|48.46|46.06|48.42|46.02|0
1654147400000|2022-06-02 05:23:20|48.5|46.1|48.42|46.02|48.5|46.1|48.42|46.02|0
1654147410000|2022-06-02 05:23:30|48.46|46.06|48.46|46.06|48.5|46.1|48.46|46.06|0
1654147420000|2022-06-02 05:23:40|48.54|46.14|48.5|46.1|48.54|46.14|48.5|46.1|0
1654147430000|2022-06-02 05:23:50|48.54|46.14|48.42|46.02|48.54|46.14|48.42|46.02|0
1654147440000|2022-06-02 05:24:00|48.5|46.1|48.34|45.94|48.5|46.1|48.34|45.94|0
1654147450000|2022-06-02 05:24:10|48.3|45.9|48.26|45.86|48.34|45.94|48.26|45.86|0
1654147460000|2022-06-02 05:24:20|48.34|45.94|48.34|45.94|48.34|45.94|48.34|45.94|0
1654147470000|2022-06-02 05:24:30|48.38|45.98|48.34|45.94|48.38|45.98|48.34|45.94|0
1654147490000|2022-06-02 05:24:50|48.26|45.86|48.26|45.86|48.34|45.94|48.26|45.86|0
1654147500000|2022-06-02 05:25:00|48.3|45.9|48.34|45.94|48.34|45.94|48.3|45.9|0
1654147510000|2022-06-02 05:25:10|48.3|45.9|48.26|45.86|48.3|45.9|48.26|45.86|0
1654147520000|2022-06-02 05:25:20|48.3|45.9|48.34|45.94|48.34|45.94|48.26|45.86|0
1654147530000|2022-06-02 05:25:30|48.42|46.02|48.38|45.98|48.42|46.02|48.34|45.94|0
1654147540000|2022-06-02 05:25:40|48.42|46.02|48.5|46.1|48.5|46.1|48.42|46.02|0
1654147550000|2022-06-02 05:25:50|48.58|46.18|48.66|46.26|48.66|46.26|48.58|46.18|0
1654147560000|2022-06-02 05:26:00|48.58|46.18|48.5|46.1|48.58|46.18|48.5|46.1|0
1654147570000|2022-06-02 05:26:10|48.42|46.02|48.42|46.02|48.46|46.06|48.42|46.02|0
1654147580000|2022-06-02 05:26:20|48.41|46.01|48.25|45.85|48.41|46.01|48.25|45.85|0
1654147590000|2022-06-02 05:26:30|48.3|45.9|48.22|45.82|48.3|45.9|48.22|45.82|0
1654147600000|2022-06-02 05:26:40|48.25|45.85|48.25|45.85|48.25|45.85|48.25|45.85|0
1654147610000|2022-06-02 05:26:50|48.17|45.77|48.17|45.77|48.17|45.77|48.17|45.77|0
1654147620000|2022-06-02 05:27:00|48.09|45.69|48.09|45.69|48.09|45.69|48.09|45.69|0
1654147630000|2022-06-02 05:27:10|48.01|45.61|48.01|45.61|48.01|45.61|48.01|45.61|0
1654147640000|2022-06-02 05:27:20|48.09|45.69|48.09|45.69|48.09|45.69|48.09|45.69|0
1654147660000|2022-06-02 05:27:40|48.17|45.77|48.17|45.77|48.17|45.77|48.17|45.77|0
1654147670000|2022-06-02 05:27:50|48.09|45.69|48.09|45.69|48.09|45.69|48.09|45.69|0
1654147690000|2022-06-02 05:28:10|48.17|45.77|48.17|45.77|48.17|45.77|48.17|45.77|0
1654147700000|2022-06-02 05:28:20|48.13|45.73|47.97|45.57|48.13|45.73|47.97|45.57|0
1654147710000|2022-06-02 05:28:30|47.93|45.53|48.01|45.61|48.01|45.61|47.93|45.53|0
1654147720000|2022-06-02 05:28:40|47.93|45.53|47.93|45.53|47.93|45.53|47.89|45.49|0
1654147730000|2022-06-02 05:28:50|47.89|45.49|47.93|45.53|47.93|45.53|47.89|45.49|0
1654147740000|2022-06-02 05:29:00|48.01|45.61|48.01|45.61|48.01|45.61|47.93|45.53|0
1654147750000|2022-06-02 05:29:10|48.09|45.69|48.01|45.61|48.09|45.69|48.01|45.61|0
1654147760000|2022-06-02 05:29:20|47.97|45.57|47.93|45.53|47.97|45.57|47.93|45.53|0
1654147770000|2022-06-02 05:29:30|47.85|45.45|47.85|45.45|47.85|45.45|47.85|45.45|0
1654147780000|2022-06-02 05:29:40|47.77|45.37|47.77|45.37|47.77|45.37|47.77|45.37|0
1654147790000|2022-06-02 05:29:50|47.69|45.29|47.69|45.29|47.69|45.29|47.69|45.29|0
1654147800000|2022-06-02 05:30:00|47.65|45.25|47.69|45.29|47.69|45.29|47.65|45.25|0
1654147810000|2022-06-02 05:30:10|47.73|45.33|47.85|45.45|47.85|45.45|47.73|45.33|0
1654147830000|2022-06-02 05:30:30|47.89|45.49|47.85|45.45|47.89|45.49|47.85|45.45|0
1654147840000|2022-06-02 05:30:40|47.89|45.49|47.89|45.49|47.89|45.49|47.89|45.49|0
1654147850000|2022-06-02 05:30:50|47.93|45.53|47.97|45.57|47.97|45.57|47.89|45.49|0
1654147860000|2022-06-02 05:31:00|47.93|45.53|47.89|45.49|47.93|45.53|47.85|45.45|0
1654147870000|2022-06-02 05:31:10|47.93|45.53|47.85|45.45|47.93|45.53|47.69|45.29|0
1654147880000|2022-06-02 05:31:20|47.81|45.41|47.77|45.37|47.81|45.41|47.77|45.37|0
1654147900000|2022-06-02 05:31:40|47.81|45.41|47.77|45.37|47.81|45.41|47.69|45.29|0
1654147910000|2022-06-02 05:31:50|47.85|45.45|47.85|45.45|47.85|45.45|47.85|45.45|0
1654147920000|2022-06-02 05:32:00|47.77|45.37|47.81|45.41|47.81|45.41|47.77|45.37|0
1654147930000|2022-06-02 05:32:10|47.85|45.45|47.84|45.44|47.85|45.45|47.84|45.44|0
1654147940000|2022-06-02 05:32:20|47.92|45.52|47.84|45.44|47.92|45.52|47.84|45.44|0
1654147950000|2022-06-02 05:32:30|47.81|45.41|47.76|45.36|47.81|45.41|47.76|45.36|0
1654147960000|2022-06-02 05:32:40|47.69|45.29|47.65|45.25|47.69|45.29|47.61|45.21|0
1654147970000|2022-06-02 05:32:50|47.68|45.28|47.68|45.28|47.68|45.28|47.68|45.28|0
1654147980000|2022-06-02 05:33:00|47.76|45.36|47.84|45.44|47.84|45.44|47.76|45.36|0
1654148000000|2022-06-02 05:33:20|47.92|45.52|47.92|45.52|47.92|45.52|47.92|45.52|0
1654148010000|2022-06-02 05:33:30|48|45.6|47.92|45.52|48|45.6|47.92|45.52|0
1654148030000|2022-06-02 05:33:50|47.84|45.44|47.92|45.52|47.92|45.52|47.84|45.44|0
1654148040000|2022-06-02 05:34:00|48|45.6|48.04|45.64|48.04|45.64|48|45.6|0
1654148050000|2022-06-02 05:34:10|48.08|45.68|48.04|45.64|48.08|45.68|48.04|45.64|0
1654148060000|2022-06-02 05:34:20|48.24|45.84|48.08|45.68|48.24|45.84|48.08|45.68|0
1654148070000|2022-06-02 05:34:30|48|45.6|48.08|45.68|48.08|45.68|47.92|45.52|0
1654148080000|2022-06-02 05:34:40|48.12|45.72|48.16|45.76|48.16|45.76|48.12|45.72|0
1654148090000|2022-06-02 05:34:50|48.12|45.72|48.24|45.84|48.24|45.84|48.12|45.72|0
1654148100000|2022-06-02 05:35:00|48.2|45.8|48.32|45.92|48.32|45.92|48.2|45.8|0
1654148110000|2022-06-02 05:35:10|48.28|45.88|48.24|45.84|48.28|45.88|48.24|45.84|0
1654148120000|2022-06-02 05:35:20|48.16|45.76|48.08|45.68|48.16|45.76|48.08|45.68|0
1654148130000|2022-06-02 05:35:30|48|45.6|48|45.6|48|45.6|48|45.6|0
1654148140000|2022-06-02 05:35:40|47.92|45.52|47.92|45.52|47.92|45.52|47.88|45.48|0
1654148150000|2022-06-02 05:35:50|47.84|45.44|47.84|45.44|47.84|45.44|47.8|45.4|0
1654148160000|2022-06-02 05:36:00|47.8|45.4|47.8|45.4|47.8|45.4|47.8|45.4|0
1654148170000|2022-06-02 05:36:10|47.84|45.44|47.84|45.44|47.84|45.44|47.84|45.44|0
1654148180000|2022-06-02 05:36:20|47.88|45.48|47.92|45.52|47.92|45.52|47.88|45.48|0
1654148190000|2022-06-02 05:36:30|48.08|45.68|48.08|45.68|48.08|45.68|48|45.6|0
1654148200000|2022-06-02 05:36:40|48|45.6|48.16|45.76|48.16|45.76|48|45.6|0
1654148210000|2022-06-02 05:36:50|48.08|45.68|48.08|45.68|48.08|45.68|48.08|45.68|0
1654148220000|2022-06-02 05:37:00|48.16|45.76|48.16|45.76|48.16|45.76|48.08|45.68|0
1654148230000|2022-06-02 05:37:10|48.12|45.72|48.08|45.68|48.12|45.72|48.08|45.68|0
1654148240000|2022-06-02 05:37:20|48.07|45.67|48.15|45.75|48.15|45.75|48.07|45.67|0
1654148250000|2022-06-02 05:37:30|48.23|45.83|48.23|45.83|48.23|45.83|48.23|45.83|0
1654148260000|2022-06-02 05:37:40|48.15|45.75|48.31|45.91|48.31|45.91|48.15|45.75|0
1654148270000|2022-06-02 05:37:50|48.39|45.99|48.56|46.16|48.64|46.24|48.39|45.99|0
1654148280000|2022-06-02 05:38:00|48.55|46.15|48.55|46.15|48.55|46.15|48.55|46.15|0
1654148290000|2022-06-02 05:38:10|48.64|46.24|48.8|46.4|48.8|46.4|48.64|46.24|0
1654148300000|2022-06-02 05:38:20|48.88|46.48|48.72|46.32|48.88|46.48|48.72|46.32|0
1654148310000|2022-06-02 05:38:30|48.63|46.23|48.6|46.2|48.63|46.23|48.55|46.15|0
1654148320000|2022-06-02 05:38:40|48.39|45.99|48.43|46.03|48.47|46.07|48.39|45.99|0
1654148330000|2022-06-02 05:38:50|48.39|45.99|48.43|46.03|48.43|46.03|48.39|45.99|0
1654148340000|2022-06-02 05:39:00|48.47|46.07|48.15|45.75|48.47|46.07|48.15|45.75|0
1654148350000|2022-06-02 05:39:10|48.23|45.83|48.23|45.83|48.23|45.83|48.23|45.83|0
1654148360000|2022-06-02 05:39:20|48.15|45.75|48.15|45.75|48.23|45.83|48.07|45.67|0
1654148370000|2022-06-02 05:39:30|48.23|45.83|48.23|45.83|48.23|45.83|48.23|45.83|0
1654148380000|2022-06-02 05:39:40|48.27|45.87|48.39|45.99|48.39|45.99|48.27|45.87|0
1654148390000|2022-06-02 05:39:50|48.31|45.91|48.27|45.87|48.31|45.91|48.27|45.87|0
1654148400000|2022-06-02 05:40:00|48.31|45.91|48.23|45.83|48.31|45.91|48.23|45.83|0
1654148410000|2022-06-02 05:40:10|48.15|45.75|48.15|45.75|48.19|45.79|48.15|45.75|0
1654148420000|2022-06-02 05:40:20|48.11|45.71|48.15|45.75|48.15|45.75|47.99|45.59|0
1654148430000|2022-06-02 05:40:30|48.07|45.67|48.15|45.75|48.15|45.75|48.07|45.67|0
1654148440000|2022-06-02 05:40:40|48.23|45.83|48.07|45.67|48.23|45.83|48.07|45.67|0
1654148450000|2022-06-02 05:40:50|47.99|45.59|48.15|45.75|48.15|45.75|47.99|45.59|0
1654148460000|2022-06-02 05:41:00|48.07|45.67|47.95|45.55|48.07|45.67|47.95|45.55|0
1654148470000|2022-06-02 05:41:10|47.91|45.51|47.99|45.59|47.99|45.59|47.91|45.51|0
1654148480000|2022-06-02 05:41:20|47.91|45.51|47.91|45.51|47.91|45.51|47.91|45.51|0
1654148490000|2022-06-02 05:41:30|47.87|45.47|47.75|45.35|47.87|45.47|47.75|45.35|0
1654148500000|2022-06-02 05:41:40|47.83|45.43|47.75|45.35|47.83|45.43|47.75|45.35|0
1654148510000|2022-06-02 05:41:50|47.79|45.39|47.75|45.35|47.79|45.39|47.75|45.35|0
1654148520000|2022-06-02 05:42:00|47.83|45.43|47.87|45.47|47.87|45.47|47.83|45.43|0
1654148530000|2022-06-02 05:42:10|47.99|45.59|47.67|45.27|47.99|45.59|47.67|45.27|0
1654148540000|2022-06-02 05:42:20|47.71|45.31|47.71|45.31|47.75|45.35|47.71|45.31|0
1654148550000|2022-06-02 05:42:30|47.67|45.27|47.63|45.23|47.67|45.27|47.59|45.19|0
1654148560000|2022-06-02 05:42:40|47.59|45.19|47.67|45.27|47.67|45.27|47.59|45.19|0
1654148570000|2022-06-02 05:42:50|47.71|45.31|47.75|45.35|47.75|45.35|47.71|45.31|0
1654148580000|2022-06-02 05:43:00|47.79|45.39|47.79|45.39|47.79|45.39|47.79|45.39|0
1654148590000|2022-06-02 05:43:10|47.75|45.35|47.83|45.43|47.91|45.51|47.75|45.35|0
1654148600000|2022-06-02 05:43:20|47.9|45.5|47.82|45.42|47.9|45.5|47.82|45.42|0
1654148610000|2022-06-02 05:43:30|47.79|45.39|47.82|45.42|47.82|45.42|47.79|45.39|0
1654148620000|2022-06-02 05:43:40|47.75|45.35|47.74|45.34|47.75|45.35|47.74|45.34|0
1654148630000|2022-06-02 05:43:50|47.67|45.27|47.67|45.27|47.74|45.34|47.67|45.27|0
1654148640000|2022-06-02 05:44:00|47.59|45.19|47.59|45.19|47.59|45.19|47.59|45.19|0
1654148650000|2022-06-02 05:44:10|47.55|45.15|47.55|45.15|47.55|45.15|47.55|45.15|0
1654148660000|2022-06-02 05:44:20|47.59|45.19|47.51|45.11|47.59|45.19|47.51|45.11|0
1654148670000|2022-06-02 05:44:30|47.58|45.18|47.58|45.18|47.58|45.18|47.58|45.18|0
1654148680000|2022-06-02 05:44:40|47.55|45.15|47.58|45.18|47.58|45.18|47.55|45.15|0
1654148690000|2022-06-02 05:44:50|47.63|45.23|47.58|45.18|47.66|45.26|47.58|45.18|0
1654148700000|2022-06-02 05:45:00|47.66|45.26|47.5|45.1|47.7|45.3|47.5|45.1|0
1654148720000|2022-06-02 05:45:20|47.42|45.02|47.42|45.02|47.42|45.02|47.42|45.02|0
1654148730000|2022-06-02 05:45:30|47.39|44.99|47.47|45.07|47.47|45.07|47.39|44.99|0
1654148740000|2022-06-02 05:45:40|47.42|45.02|47.42|45.02|47.5|45.1|47.42|45.02|0
1654148750000|2022-06-02 05:45:50|47.5|45.1|47.5|45.1|47.54|45.14|47.5|45.1|0
1654148770000|2022-06-02 05:46:10|47.42|45.02|47.42|45.02|47.42|45.02|47.42|45.02|0
1654148780000|2022-06-02 05:46:20|47.31|44.91|47.31|44.91|47.31|44.91|47.31|44.91|0
1654148790000|2022-06-02 05:46:30|47.34|44.94|47.19|44.79|47.34|44.94|47.19|44.79|0
1654148800000|2022-06-02 05:46:40|47.11|44.71|47.19|44.79|47.19|44.79|47.11|44.71|0
1654148810000|2022-06-02 05:46:50|47.26|44.86|47.26|44.86|47.26|44.86|47.26|44.86|0
1654148830000|2022-06-02 05:47:10|47.19|44.79|47.07|44.67|47.19|44.79|47.03|44.63|0
1654148840000|2022-06-02 05:47:20|47.11|44.71|47.18|44.78|47.18|44.78|47.11|44.71|0
1654148850000|2022-06-02 05:47:30|47.11|44.71|47.03|44.63|47.11|44.71|47.03|44.63|0
1654148860000|2022-06-02 05:47:40|46.95|44.55|47.18|44.78|47.18|44.78|46.95|44.55|0
1654148870000|2022-06-02 05:47:50|47.34|44.94|47.26|44.86|47.34|44.94|47.26|44.86|0
1654148880000|2022-06-02 05:48:00|47.34|44.94|47.1|44.7|47.34|44.94|47.1|44.7|0
1654148900000|2022-06-02 05:48:20|47.07|44.67|47.1|44.7|47.1|44.7|47.07|44.67|0
1654148910000|2022-06-02 05:48:30|47.07|44.67|47.03|44.63|47.07|44.67|47.03|44.63|0
1654148920000|2022-06-02 05:48:40|46.95|44.55|47.02|44.62|47.07|44.67|46.95|44.55|0
1654148930000|2022-06-02 05:48:50|46.99|44.59|46.99|44.59|46.99|44.59|46.99|44.59|0
1654148940000|2022-06-02 05:49:00|47.02|44.62|47.02|44.62|47.02|44.62|47.02|44.62|0
1654148950000|2022-06-02 05:49:10|46.99|44.59|47.02|44.62|47.02|44.62|46.99|44.59|0
1654148960000|2022-06-02 05:49:20|46.95|44.55|46.95|44.55|46.95|44.55|46.95|44.55|0
1654148970000|2022-06-02 05:49:30|46.87|44.47|46.83|44.43|46.95|44.55|46.83|44.43|0
1654148980000|2022-06-02 05:49:40|46.79|44.39|47.02|44.62|47.02|44.62|46.79|44.39|0
1654148990000|2022-06-02 05:49:50|47.1|44.7|47.1|44.7|47.1|44.7|47.06|44.66|0
1654149000000|2022-06-02 05:50:00|46.94|44.54|46.87|44.47|46.94|44.54|46.87|44.47|0
1654149010000|2022-06-02 05:50:10|46.91|44.51|46.87|44.47|46.94|44.54|46.87|44.47|0
1654149020000|2022-06-02 05:50:20|46.79|44.39|46.83|44.43|46.83|44.43|46.79|44.39|0
1654149030000|2022-06-02 05:50:30|46.94|44.54|47.02|44.62|47.02|44.62|46.94|44.54|0
1654149040000|2022-06-02 05:50:40|47.1|44.7|47.02|44.62|47.1|44.7|47.02|44.62|0
1654149050000|2022-06-02 05:50:50|46.98|44.58|46.98|44.58|46.98|44.58|46.94|44.54|0
1654149060000|2022-06-02 05:51:00|46.86|44.46|46.9|44.5|46.9|44.5|46.86|44.46|0
1654149070000|2022-06-02 05:51:10|46.94|44.54|46.94|44.54|46.94|44.54|46.94|44.54|0
1654149080000|2022-06-02 05:51:20|46.86|44.46|46.86|44.46|46.86|44.46|46.86|44.46|0
1654149090000|2022-06-02 05:51:30|46.78|44.38|46.78|44.38|46.78|44.38|46.78|44.38|0
1654149100000|2022-06-02 05:51:40|46.86|44.46|46.78|44.38|46.86|44.46|46.78|44.38|0
1654149110000|2022-06-02 05:51:50|46.71|44.31|46.78|44.38|46.78|44.38|46.71|44.31|0
1654149120000|2022-06-02 05:52:00|46.71|44.31|46.71|44.31|46.71|44.31|46.71|44.31|0
1654149130000|2022-06-02 05:52:10|46.78|44.38|46.78|44.38|46.78|44.38|46.78|44.38|0
1654149140000|2022-06-02 05:52:20|46.71|44.31|46.71|44.31|46.71|44.31|46.71|44.31|0
1654149150000|2022-06-02 05:52:30|46.7|44.3|46.78|44.38|46.78|44.38|46.7|44.3|0
1654149160000|2022-06-02 05:52:40|46.75|44.35|46.78|44.38|46.78|44.38|46.75|44.35|0
1654149180000|2022-06-02 05:53:00|46.7|44.3|46.78|44.38|46.78|44.38|46.7|44.3|0
1654149190000|2022-06-02 05:53:10|46.7|44.3|46.78|44.38|46.78|44.38|46.7|44.3|0
1654149200000|2022-06-02 05:53:20|46.74|44.34|46.78|44.38|46.78|44.38|46.7|44.3|0
1654149210000|2022-06-02 05:53:30|46.74|44.34|46.78|44.38|46.78|44.38|46.74|44.34|0
1654149220000|2022-06-02 05:53:40|46.74|44.34|46.7|44.3|46.74|44.34|46.7|44.3|0
1654149240000|2022-06-02 05:54:00|46.78|44.38|46.66|44.26|46.78|44.38|46.66|44.26|0
1654149250000|2022-06-02 05:54:10|46.7|44.3|46.62|44.22|46.7|44.3|46.62|44.22|0
1654149260000|2022-06-02 05:54:20|46.55|44.15|46.39|43.99|46.55|44.15|46.39|43.99|0
1654149270000|2022-06-02 05:54:30|46.35|43.95|46.31|43.91|46.35|43.95|46.31|43.91|0
1654149280000|2022-06-02 05:54:40|46.23|43.83|46.31|43.91|46.31|43.91|46.23|43.83|0
1654149290000|2022-06-02 05:54:50|46.23|43.83|46.31|43.91|46.31|43.91|46.23|43.83|0
1654149300000|2022-06-02 05:55:00|46.23|43.83|46.08|43.68|46.31|43.91|46.08|43.68|0
1654149310000|2022-06-02 05:55:10|46.2|43.8|46.16|43.76|46.2|43.8|46.16|43.76|0
1654149320000|2022-06-02 05:55:20|46.23|43.83|46.39|43.99|46.39|43.99|46.23|43.83|0
1654149330000|2022-06-02 05:55:30|46.43|44.03|46.47|44.07|46.47|44.07|46.43|44.03|0
1654149340000|2022-06-02 05:55:40|46.39|43.99|46.39|43.99|46.39|43.99|46.39|43.99|0
1654149350000|2022-06-02 05:55:50|46.43|44.03|46.39|43.99|46.43|44.03|46.39|43.99|0
1654149360000|2022-06-02 05:56:00|46.43|44.03|46.39|43.99|46.43|44.03|46.39|43.99|0
1654149370000|2022-06-02 05:56:10|46.31|43.91|46.31|43.91|46.31|43.91|46.31|43.91|0
1654149380000|2022-06-02 05:56:20|46.35|43.95|46.23|43.83|46.35|43.95|46.23|43.83|0
1654149390000|2022-06-02 05:56:30|46.35|43.95|46.31|43.91|46.35|43.95|46.31|43.91|0
1654149400000|2022-06-02 05:56:40|46.23|43.83|46.23|43.83|46.23|43.83|46.23|43.83|0
1654149410000|2022-06-02 05:56:50|46.31|43.91|46.35|43.95|46.35|43.95|46.31|43.91|0
1654149420000|2022-06-02 05:57:00|46.31|43.91|46.39|43.99|46.39|43.99|46.31|43.91|0
1654149430000|2022-06-02 05:57:10|46.38|43.98|46.5|44.1|46.54|44.14|46.38|43.98|0
1654149440000|2022-06-02 05:57:20|46.54|44.14|46.54|44.14|46.54|44.14|46.54|44.14|0
1654149450000|2022-06-02 05:57:30|46.58|44.18|46.46|44.06|46.58|44.18|46.46|44.06|0
1654149460000|2022-06-02 05:57:40|46.5|44.1|46.46|44.06|46.5|44.1|46.46|44.06|0
1654149470000|2022-06-02 05:57:50|46.5|44.1|46.46|44.06|46.5|44.1|46.46|44.06|0
1654149480000|2022-06-02 05:58:00|46.42|44.02|46.42|44.02|46.42|44.02|46.42|44.02|0
1654149490000|2022-06-02 05:58:10|46.46|44.06|46.46|44.06|46.46|44.06|46.46|44.06|0
1654149500000|2022-06-02 05:58:20|46.54|44.14|46.46|44.06|46.54|44.14|46.46|44.06|0
1654149510000|2022-06-02 05:58:30|46.5|44.1|46.46|44.06|46.5|44.1|46.46|44.06|0
1654149520000|2022-06-02 05:58:40|46.54|44.14|46.46|44.06|46.54|44.14|46.46|44.06|0
1654149530000|2022-06-02 05:58:50|46.38|43.98|46.38|43.98|46.38|43.98|46.38|43.98|0
1654149540000|2022-06-02 05:59:00|46.42|44.02|46.34|43.94|46.42|44.02|46.34|43.94|0
1654149550000|2022-06-02 05:59:10|46.38|43.98|46.34|43.94|46.42|44.02|46.34|43.94|0
1654149560000|2022-06-02 05:59:20|46.23|43.83|46.23|43.83|46.23|43.83|46.23|43.83|0
1654149570000|2022-06-02 05:59:30|46.3|43.9|46.27|43.87|46.38|43.98|46.27|43.87|0
1654149580000|2022-06-02 05:59:40|46.46|44.06|46.5|44.1|46.5|44.1|46.46|44.06|0
1654149590000|2022-06-02 05:59:50|46.46|44.06|46.46|44.06|46.54|44.14|46.46|44.06|0
1654149600000|2022-06-02 06:00:00|46.54|44.14|46.69|44.29|46.69|44.29|46.54|44.14|0
1654149610000|2022-06-02 06:00:10|46.54|44.14|46.46|44.06|46.54|44.14|46.46|44.06|0
1654149620000|2022-06-02 06:00:20|46.38|43.98|46.15|43.75|46.38|43.98|46.15|43.75|0
1654149630000|2022-06-02 06:00:30|46.07|43.67|45.91|43.51|46.07|43.67|45.91|43.51|0
1654149640000|2022-06-02 06:00:40|46.22|43.82|46.38|43.98|46.38|43.98|46.15|43.75|0
1654149650000|2022-06-02 06:00:50|46.42|44.02|46.38|43.98|46.42|44.02|46.38|43.98|0
1654149660000|2022-06-02 06:01:00|46.34|43.94|46.38|43.98|46.46|44.06|46.34|43.94|0
1654149670000|2022-06-02 06:01:10|46.53|44.13|46.61|44.21|46.61|44.21|46.53|44.13|0
1654149690000|2022-06-02 06:01:30|46.69|44.29|46.69|44.29|46.69|44.29|46.69|44.29|0
1654149700000|2022-06-02 06:01:40|46.61|44.21|46.61|44.21|46.69|44.29|46.61|44.21|0
1654149710000|2022-06-02 06:01:50|46.53|44.13|46.53|44.13|46.53|44.13|46.53|44.13|0
1654149720000|2022-06-02 06:02:00|46.3|43.9|46.22|43.82|46.3|43.9|46.22|43.82|0
1654149730000|2022-06-02 06:02:10|46.14|43.74|45.99|43.59|46.22|43.82|45.99|43.59|0
1654149740000|2022-06-02 06:02:20|45.91|43.51|46.07|43.67|46.07|43.67|45.91|43.51|0
1654149750000|2022-06-02 06:02:30|46.03|43.63|45.99|43.59|46.03|43.63|45.99|43.59|0
1654149760000|2022-06-02 06:02:40|46.03|43.63|45.95|43.55|46.03|43.63|45.91|43.51|0
1654149770000|2022-06-02 06:02:50|45.87|43.47|45.76|43.36|45.87|43.47|45.76|43.36|0
1654149780000|2022-06-02 06:03:00|45.68|43.28|45.53|43.13|45.68|43.28|45.53|43.13|0
1654149790000|2022-06-02 06:03:10|45.6|43.2|45.64|43.24|45.68|43.28|45.6|43.2|0
1654149800000|2022-06-02 06:03:20|45.6|43.2|45.68|43.28|45.68|43.28|45.6|43.2|0
1654149810000|2022-06-02 06:03:30|45.76|43.36|45.83|43.43|45.91|43.51|45.76|43.36|0
1654149820000|2022-06-02 06:03:40|45.91|43.51|46.1|43.7|46.1|43.7|45.91|43.51|0
1654149830000|2022-06-02 06:03:50|46.14|43.74|46.14|43.74|46.14|43.74|46.06|43.66|0
1654149840000|2022-06-02 06:04:00|45.99|43.59|45.83|43.43|45.99|43.59|45.83|43.43|0
1654149850000|2022-06-02 06:04:10|45.91|43.51|45.75|43.35|45.91|43.51|45.75|43.35|0
1654149860000|2022-06-02 06:04:20|45.68|43.28|45.68|43.28|45.68|43.28|45.68|43.28|0
1654149880000|2022-06-02 06:04:40|45.6|43.2|45.6|43.2|45.6|43.2|45.6|43.2|0
1654149890000|2022-06-02 06:04:50|45.75|43.35|45.64|43.24|45.75|43.35|45.64|43.24|0
1654149900000|2022-06-02 06:05:00|45.68|43.28|45.64|43.24|45.68|43.28|45.64|43.24|0
1654149910000|2022-06-02 06:05:10|45.52|43.12|45.45|43.05|45.52|43.12|45.45|43.05|0
1654149920000|2022-06-02 06:05:20|45.52|43.12|45.6|43.2|45.6|43.2|45.48|43.08|0
1654149930000|2022-06-02 06:05:30|45.79|43.39|45.83|43.43|45.83|43.43|45.75|43.35|0
1654149940000|2022-06-02 06:05:40|45.91|43.51|45.75|43.35|45.91|43.51|45.75|43.35|0
1654149950000|2022-06-02 06:05:50|45.91|43.51|45.98|43.58|45.98|43.58|45.9|43.5|0
1654149970000|2022-06-02 06:06:10|46.02|43.62|45.98|43.58|46.02|43.62|45.98|43.58|0
1654149980000|2022-06-02 06:06:20|46.06|43.66|45.98|43.58|46.06|43.66|45.94|43.54|0
1654149990000|2022-06-02 06:06:30|45.9|43.5|45.9|43.5|45.9|43.5|45.83|43.43|0
1654150000000|2022-06-02 06:06:40|45.98|43.58|46.06|43.66|46.06|43.66|45.98|43.58|0
1654150010000|2022-06-02 06:06:50|46.14|43.74|46.13|43.73|46.14|43.74|46.13|43.73|0
1654150020000|2022-06-02 06:07:00|45.98|43.58|45.98|43.58|46.02|43.62|45.98|43.58|0
1654150040000|2022-06-02 06:07:20|46.02|43.62|46.06|43.66|46.06|43.66|45.98|43.58|0
1654150060000|2022-06-02 06:07:40|45.98|43.58|46.02|43.62|46.02|43.62|45.98|43.58|0
1654150070000|2022-06-02 06:07:50|45.9|43.5|45.75|43.35|45.9|43.5|45.75|43.35|0
1654150080000|2022-06-02 06:08:00|45.67|43.27|45.67|43.27|45.71|43.31|45.67|43.27|0
1654150100000|2022-06-02 06:08:20|45.63|43.23|45.59|43.19|45.63|43.23|45.59|43.19|0
1654150110000|2022-06-02 06:08:30|45.48|43.08|45.21|42.81|45.48|43.08|45.13|42.73|0
1654150120000|2022-06-02 06:08:40|45.29|42.89|45.06|42.66|45.29|42.89|45.06|42.66|0
1654150130000|2022-06-02 06:08:50|45.21|42.81|45.13|42.73|45.21|42.81|45.13|42.73|0
1654150140000|2022-06-02 06:09:00|45.06|42.66|45.06|42.66|45.06|42.66|45.02|42.62|0
1654150150000|2022-06-02 06:09:10|45.13|42.73|44.98|42.58|45.13|42.73|44.98|42.58|0
1654150160000|2022-06-02 06:09:20|45.06|42.66|45.06|42.66|45.06|42.66|45.06|42.66|0
1654150170000|2022-06-02 06:09:30|45.13|42.73|45.13|42.73|45.13|42.73|45.13|42.73|0
1654150180000|2022-06-02 06:09:40|45.06|42.66|45.06|42.66|45.06|42.66|45.06|42.66|0
1654150190000|2022-06-02 06:09:50|45.02|42.62|45.06|42.66|45.06|42.66|45.02|42.62|0
1654150200000|2022-06-02 06:10:00|44.98|42.58|44.9|42.5|44.98|42.58|44.9|42.5|0
1654150220000|2022-06-02 06:10:20|44.98|42.58|44.98|42.58|44.98|42.58|44.98|42.58|0
1654150230000|2022-06-02 06:10:30|45.05|42.65|45.13|42.73|45.13|42.73|45.05|42.65|0
1654150240000|2022-06-02 06:10:40|45.05|42.65|45.05|42.65|45.05|42.65|45.05|42.65|0
1654150250000|2022-06-02 06:10:50|45.09|42.69|45.25|42.85|45.25|42.85|45.09|42.69|0
1654150260000|2022-06-02 06:11:00|45.21|42.81|45.21|42.81|45.28|42.88|45.21|42.81|0
1654150270000|2022-06-02 06:11:10|45.13|42.73|45.21|42.81|45.21|42.81|45.13|42.73|0
1654150280000|2022-06-02 06:11:20|45.28|42.88|45.36|42.96|45.36|42.96|45.28|42.88|0
1654150290000|2022-06-02 06:11:30|45.28|42.88|45.36|42.96|45.36|42.96|45.28|42.88|0
1654150300000|2022-06-02 06:11:40|45.51|43.11|45.59|43.19|45.59|43.19|45.51|43.11|0
1654150310000|2022-06-02 06:11:50|45.66|43.26|45.59|43.19|45.66|43.26|45.59|43.19|0
1654150320000|2022-06-02 06:12:00|45.51|43.11|45.47|43.07|45.51|43.11|45.47|43.07|0
1654150330000|2022-06-02 06:12:10|45.4|43|45.28|42.88|45.43|43.03|45.28|42.88|0
1654150340000|2022-06-02 06:12:20|45.24|42.84|45.28|42.88|45.28|42.88|45.24|42.84|0
1654150350000|2022-06-02 06:12:30|45.2|42.8|45.28|42.88|45.28|42.88|45.2|42.8|0
1654150360000|2022-06-02 06:12:40|45.2|42.8|45.2|42.8|45.24|42.84|45.2|42.8|0
1654150370000|2022-06-02 06:12:50|45.28|42.88|45.24|42.84|45.28|42.88|45.24|42.84|0
1654150380000|2022-06-02 06:13:00|45.36|42.96|45.32|42.92|45.36|42.96|45.28|42.88|0
1654150390000|2022-06-02 06:13:10|45.28|42.88|45.35|42.95|45.35|42.95|45.28|42.88|0
1654150400000|2022-06-02 06:13:20|45.39|42.99|45.39|42.99|45.39|42.99|45.35|42.95|0
1654150410000|2022-06-02 06:13:30|45.43|43.03|45.58|43.18|45.58|43.18|45.43|43.03|0
1654150430000|2022-06-02 06:13:50|45.66|43.26|45.66|43.26|45.66|43.26|45.66|43.26|0
1654150440000|2022-06-02 06:14:00|45.74|43.34|45.66|43.26|45.74|43.34|45.66|43.26|0
1654150450000|2022-06-02 06:14:10|45.74|43.34|45.66|43.26|45.74|43.34|45.66|43.26|0
1654150470000|2022-06-02 06:14:30|45.81|43.41|45.81|43.41|45.81|43.41|45.81|43.41|0
1654150480000|2022-06-02 06:14:40|45.74|43.34|45.74|43.34|45.74|43.34|45.7|43.3|0
1654150490000|2022-06-02 06:14:50|45.66|43.26|45.74|43.34|45.74|43.34|45.66|43.26|0
1654150500000|2022-06-02 06:15:00|45.66|43.26|45.73|43.33|45.73|43.33|45.66|43.26|0
1654150510000|2022-06-02 06:15:10|45.77|43.37|45.77|43.37|45.77|43.37|45.77|43.37|0
1654150520000|2022-06-02 06:15:20|45.73|43.33|45.73|43.33|45.73|43.33|45.7|43.3|0
1654150540000|2022-06-02 06:15:40|45.66|43.26|45.73|43.33|45.73|43.33|45.66|43.26|0
1654150550000|2022-06-02 06:15:50|45.81|43.41|45.81|43.41|45.89|43.49|45.81|43.41|0
1654150560000|2022-06-02 06:16:00|45.73|43.33|45.73|43.33|45.73|43.33|45.7|43.3|0
1654150570000|2022-06-02 06:16:10|45.7|43.3|45.73|43.33|45.73|43.33|45.7|43.3|0
1654150580000|2022-06-02 06:16:20|45.81|43.41|45.81|43.41|45.81|43.41|45.81|43.41|0
1654150590000|2022-06-02 06:16:30|45.89|43.49|45.85|43.45|45.89|43.49|45.81|43.41|0
1654150600000|2022-06-02 06:16:40|45.81|43.41|45.89|43.49|45.89|43.49|45.81|43.41|0
1654150610000|2022-06-02 06:16:50|45.96|43.56|46.04|43.64|46.04|43.64|45.96|43.56|0
1654150620000|2022-06-02 06:17:00|46.12|43.72|46.12|43.72|46.12|43.72|46.12|43.72|0
1654150630000|2022-06-02 06:17:10|46.19|43.79|46.19|43.79|46.19|43.79|46.19|43.79|0
1654150650000|2022-06-02 06:17:30|46.27|43.87|46.19|43.79|46.27|43.87|46.12|43.72|0
1654150660000|2022-06-02 06:17:40|46.27|43.87|46.19|43.79|46.27|43.87|46.19|43.79|0
1654150670000|2022-06-02 06:17:50|46.27|43.87|46.31|43.91|46.31|43.91|46.27|43.87|0
1654150680000|2022-06-02 06:18:00|46.43|44.03|46.35|43.95|46.43|44.03|46.35|43.95|0
1654150700000|2022-06-02 06:18:20|46.43|44.03|46.43|44.03|46.43|44.03|46.35|43.95|0
1654150710000|2022-06-02 06:18:30|46.39|43.99|46.43|44.03|46.43|44.03|46.39|43.99|0
1654150720000|2022-06-02 06:18:40|46.42|44.02|46.42|44.02|46.42|44.02|46.42|44.02|0
1654150730000|2022-06-02 06:18:50|46.5|44.1|46.5|44.1|46.5|44.1|46.42|44.02|0
1654150740000|2022-06-02 06:19:00|46.58|44.18|46.54|44.14|46.58|44.18|46.54|44.14|0
1654150750000|2022-06-02 06:19:10|46.5|44.1|46.5|44.1|46.5|44.1|46.5|44.1|0
1654150760000|2022-06-02 06:19:20|46.58|44.18|46.58|44.18|46.58|44.18|46.58|44.18|0
1654150770000|2022-06-02 06:19:30|46.5|44.1|46.5|44.1|46.5|44.1|46.5|44.1|0
1654150790000|2022-06-02 06:19:50|46.58|44.18|46.66|44.26|46.66|44.26|46.58|44.18|0
1654150810000|2022-06-02 06:20:10|46.58|44.18|46.58|44.18|46.58|44.18|46.5|44.1|0
1654150820000|2022-06-02 06:20:20|46.66|44.26|46.58|44.18|46.66|44.26|46.58|44.18|0
1654150830000|2022-06-02 06:20:30|46.5|44.1|46.5|44.1|46.5|44.1|46.5|44.1|0
1654150840000|2022-06-02 06:20:40|46.62|44.22|46.5|44.1|46.62|44.22|46.5|44.1|0
1654150850000|2022-06-02 06:20:50|46.58|44.18|46.58|44.18|46.58|44.18|46.58|44.18|0
1654150860000|2022-06-02 06:21:00|46.5|44.1|46.5|44.1|46.5|44.1|46.5|44.1|0
1654150870000|2022-06-02 06:21:10|46.58|44.18|46.58|44.18|46.65|44.25|46.58|44.18|0
1654150880000|2022-06-02 06:21:20|46.65|44.25|46.65|44.25|46.65|44.25|46.58|44.18|0
1654150890000|2022-06-02 06:21:30|46.69|44.29|46.73|44.33|46.73|44.33|46.69|44.29|0
1654150900000|2022-06-02 06:21:40|46.65|44.25|46.5|44.1|46.65|44.25|46.5|44.1|0
1654150910000|2022-06-02 06:21:50|46.54|44.14|46.54|44.14|46.58|44.18|46.5|44.1|0
1654150920000|2022-06-02 06:22:00|46.57|44.17|46.57|44.17|46.57|44.17|46.57|44.17|0
1654150930000|2022-06-02 06:22:10|46.5|44.1|46.5|44.1|46.57|44.17|46.5|44.1|0
1654150940000|2022-06-02 06:22:20|46.42|44.02|46.42|44.02|46.5|44.1|46.42|44.02|0
1654150960000|2022-06-02 06:22:40|46.5|44.1|46.5|44.1|46.5|44.1|46.46|44.06|0
1654150970000|2022-06-02 06:22:50|46.42|44.02|46.5|44.1|46.5|44.1|46.42|44.02|0
1654150980000|2022-06-02 06:23:00|46.42|44.02|46.49|44.09|46.49|44.09|46.42|44.02|0
1654151000000|2022-06-02 06:23:20|46.46|44.06|46.49|44.09|46.49|44.09|46.42|44.02|0
1654151020000|2022-06-02 06:23:40|46.57|44.17|46.53|44.13|46.57|44.17|46.53|44.13|0
1654151030000|2022-06-02 06:23:50|46.49|44.09|46.57|44.17|46.57|44.17|46.49|44.09|0
1654151040000|2022-06-02 06:24:00|46.49|44.09|46.42|44.02|46.49|44.09|46.42|44.02|0
1654151050000|2022-06-02 06:24:10|46.49|44.09|46.49|44.09|46.49|44.09|46.49|44.09|0
1654151060000|2022-06-02 06:24:20|46.41|44.01|46.41|44.01|46.41|44.01|46.41|44.01|0
1654151080000|2022-06-02 06:24:40|46.34|43.94|46.34|43.94|46.34|43.94|46.34|43.94|0
1654151110000|2022-06-02 06:25:10|46.38|43.98|46.41|44.01|46.41|44.01|46.34|43.94|0
1654151120000|2022-06-02 06:25:20|46.34|43.94|46.18|43.78|46.34|43.94|46.18|43.78|0
1654151130000|2022-06-02 06:25:30|46.14|43.74|46.1|43.7|46.18|43.78|46.1|43.7|0
1654151140000|2022-06-02 06:25:40|46.18|43.78|46.1|43.7|46.18|43.78|46.1|43.7|0
1654151160000|2022-06-02 06:26:00|46.18|43.78|46.26|43.86|46.26|43.86|46.18|43.78|0
1654151170000|2022-06-02 06:26:10|46.18|43.78|46.26|43.86|46.26|43.86|46.18|43.78|0
1654151200000|2022-06-02 06:26:40|46.22|43.82|46.26|43.86|46.26|43.86|46.22|43.82|0
1654151210000|2022-06-02 06:26:50|46.25|43.85|46.25|43.85|46.25|43.85|46.25|43.85|0
1654151220000|2022-06-02 06:27:00|46.33|43.93|46.33|43.93|46.37|43.97|46.33|43.93|0
1654151230000|2022-06-02 06:27:10|46.41|44.01|46.49|44.09|46.49|44.09|46.41|44.01|0
1654151240000|2022-06-02 06:27:20|46.45|44.05|46.41|44.01|46.49|44.09|46.41|44.01|0
1654151250000|2022-06-02 06:27:30|46.45|44.05|46.45|44.05|46.49|44.09|46.45|44.05|0
1654151260000|2022-06-02 06:27:40|46.41|44.01|46.45|44.05|46.45|44.05|46.41|44.01|0
1654151270000|2022-06-02 06:27:50|46.49|44.09|46.49|44.09|46.49|44.09|46.49|44.09|0
1654151280000|2022-06-02 06:28:00|46.56|44.16|46.56|44.16|46.56|44.16|46.53|44.13|0
1654151290000|2022-06-02 06:28:10|46.72|44.32|46.8|44.4|46.8|44.4|46.72|44.32|0
1654151300000|2022-06-02 06:28:20|46.72|44.32|46.72|44.32|46.72|44.32|46.72|44.32|0
1654151320000|2022-06-02 06:28:40|46.8|44.4|46.72|44.32|46.8|44.4|46.72|44.32|0
1654151340000|2022-06-02 06:29:00|46.64|44.24|46.64|44.24|46.64|44.24|46.64|44.24|0
1654151370000|2022-06-02 06:29:30|46.72|44.32|46.72|44.32|46.72|44.32|46.72|44.32|0
1654151400000|2022-06-02 06:30:00|46.68|44.28|46.64|44.24|46.68|44.28|46.64|44.24|0
1654151410000|2022-06-02 06:30:10|46.72|44.32|46.56|44.16|46.72|44.32|46.56|44.16|0
1654151420000|2022-06-02 06:30:20|46.64|44.24|46.56|44.16|46.64|44.24|46.56|44.16|0
1654151440000|2022-06-02 06:30:40|46.48|44.08|46.48|44.08|46.48|44.08|46.48|44.08|0
1654151450000|2022-06-02 06:30:50|46.56|44.16|46.64|44.24|46.64|44.24|46.56|44.16|0
1654151460000|2022-06-02 06:31:00|46.72|44.32|46.72|44.32|46.72|44.32|46.72|44.32|0
1654151470000|2022-06-02 06:31:10|46.71|44.31|46.56|44.16|46.71|44.31|46.56|44.16|0
1654151480000|2022-06-02 06:31:20|46.6|44.2|46.64|44.24|46.64|44.24|46.6|44.2|0
1654151490000|2022-06-02 06:31:30|46.71|44.31|46.71|44.31|46.71|44.31|46.71|44.31|0
1654151510000|2022-06-02 06:31:50|46.79|44.39|46.79|44.39|46.79|44.39|46.79|44.39|0
1654151520000|2022-06-02 06:32:00|46.75|44.35|46.83|44.43|46.83|44.43|46.71|44.31|0
1654151530000|2022-06-02 06:32:10|46.79|44.39|46.79|44.39|46.79|44.39|46.79|44.39|0
1654151540000|2022-06-02 06:32:20|46.71|44.31|46.71|44.31|46.71|44.31|46.71|44.31|0
1654151550000|2022-06-02 06:32:30|46.75|44.35|46.71|44.31|46.75|44.35|46.71|44.31|0
1654151560000|2022-06-02 06:32:40|46.63|44.23|46.56|44.16|46.63|44.23|46.56|44.16|0
1654151570000|2022-06-02 06:32:50|46.63|44.23|46.79|44.39|46.79|44.39|46.63|44.23|0
1654151580000|2022-06-02 06:33:00|46.71|44.31|46.6|44.2|46.71|44.31|46.6|44.2|0
1654151590000|2022-06-02 06:33:10|46.63|44.23|46.75|44.35|46.75|44.35|46.63|44.23|0
1654151600000|2022-06-02 06:33:20|46.79|44.39|46.79|44.39|46.79|44.39|46.71|44.31|0
1654151610000|2022-06-02 06:33:30|46.87|44.47|46.79|44.39|46.87|44.47|46.79|44.39|0
1654151620000|2022-06-02 06:33:40|46.83|44.43|46.79|44.39|46.83|44.43|46.79|44.39|0
1654151630000|2022-06-02 06:33:50|46.87|44.47|46.87|44.47|46.87|44.47|46.87|44.47|0
1654151640000|2022-06-02 06:34:00|46.83|44.43|46.87|44.47|46.87|44.47|46.71|44.31|0
1654151650000|2022-06-02 06:34:10|46.79|44.39|46.87|44.47|46.87|44.47|46.79|44.39|0
1654151660000|2022-06-02 06:34:20|46.71|44.31|46.71|44.31|46.71|44.31|46.71|44.31|0
1654151670000|2022-06-02 06:34:30|46.79|44.39|46.79|44.39|46.79|44.39|46.79|44.39|0
1654151680000|2022-06-02 06:34:40|46.75|44.35|46.94|44.54|46.94|44.54|46.71|44.31|0
1654151690000|2022-06-02 06:34:50|46.87|44.47|46.86|44.46|46.87|44.47|46.86|44.46|0
1654151700000|2022-06-02 06:35:00|46.94|44.54|46.91|44.51|46.94|44.54|46.91|44.51|0
1654151710000|2022-06-02 06:35:10|46.86|44.46|46.79|44.39|46.86|44.46|46.79|44.39|0
1654151720000|2022-06-02 06:35:20|46.83|44.43|46.83|44.43|46.83|44.43|46.83|44.43|0
1654151730000|2022-06-02 06:35:30|46.86|44.46|46.79|44.39|46.86|44.46|46.79|44.39|0
1654151740000|2022-06-02 06:35:40|46.86|44.46|46.94|44.54|46.94|44.54|46.86|44.46|0
1654151750000|2022-06-02 06:35:50|47.02|44.62|47.02|44.62|47.02|44.62|47.02|44.62|0
1654151760000|2022-06-02 06:36:00|46.94|44.54|47.02|44.62|47.02|44.62|46.94|44.54|0
1654151780000|2022-06-02 06:36:20|46.94|44.54|47.02|44.62|47.02|44.62|46.94|44.54|0
1654151790000|2022-06-02 06:36:30|47.1|44.7|47.06|44.66|47.1|44.7|47.02|44.62|0
1654151800000|2022-06-02 06:36:40|47.1|44.7|46.94|44.54|47.1|44.7|46.94|44.54|0
1654151810000|2022-06-02 06:36:50|46.86|44.46|46.86|44.46|46.86|44.46|46.86|44.46|0
1654151820000|2022-06-02 06:37:00|46.78|44.38|46.78|44.38|46.86|44.46|46.78|44.38|0
1654151830000|2022-06-02 06:37:10|46.86|44.46|46.78|44.38|46.86|44.46|46.78|44.38|0
1654151840000|2022-06-02 06:37:20|46.86|44.46|46.86|44.46|46.86|44.46|46.86|44.46|0
1654151860000|2022-06-02 06:37:40|46.82|44.42|46.86|44.46|46.86|44.46|46.82|44.42|0
1654151870000|2022-06-02 06:37:50|46.94|44.54|46.94|44.54|46.94|44.54|46.94|44.54|0
1654151880000|2022-06-02 06:38:00|47.02|44.62|46.78|44.38|47.02|44.62|46.78|44.38|0
1654151890000|2022-06-02 06:38:10|46.86|44.46|46.86|44.46|46.86|44.46|46.86|44.46|0
1654151900000|2022-06-02 06:38:20|46.9|44.5|46.9|44.5|46.9|44.5|46.9|44.5|0
1654151910000|2022-06-02 06:38:30|46.94|44.54|46.94|44.54|46.94|44.54|46.86|44.46|0
1654151930000|2022-06-02 06:38:50|47.02|44.62|47.01|44.61|47.02|44.62|47.01|44.61|0
1654151940000|2022-06-02 06:39:00|47.09|44.69|47.09|44.69|47.09|44.69|47.09|44.69|0
1654151960000|2022-06-02 06:39:20|47.17|44.77|47.17|44.77|47.25|44.85|47.17|44.77|0
1654151970000|2022-06-02 06:39:30|47.21|44.81|47.17|44.77|47.21|44.81|47.17|44.77|0
1654151980000|2022-06-02 06:39:40|47.13|44.73|47.17|44.77|47.17|44.77|47.13|44.73|0
1654151990000|2022-06-02 06:39:50|47.21|44.81|47.21|44.81|47.21|44.81|47.21|44.81|0
1654152000000|2022-06-02 06:40:00|47.25|44.85|47.17|44.77|47.25|44.85|47.17|44.77|0
1654152010000|2022-06-02 06:40:10|47.25|44.85|47.17|44.77|47.25|44.85|47.17|44.77|0
1654152020000|2022-06-02 06:40:20|47.13|44.73|47.17|44.77|47.17|44.77|47.13|44.73|0
1654152030000|2022-06-02 06:40:30|47.13|44.73|47.17|44.77|47.17|44.77|47.13|44.73|0
1654152040000|2022-06-02 06:40:40|47.09|44.69|47.09|44.69|47.09|44.69|47.09|44.69|0
1654152050000|2022-06-02 06:40:50|47.13|44.73|47.17|44.77|47.17|44.77|47.13|44.73|0
1654152110000|2022-06-02 06:41:50|47.21|44.81|47.17|44.77|47.21|44.81|47.17|44.77|0
1654152120000|2022-06-02 06:42:00|47.25|44.85|47.09|44.69|47.25|44.85|47.09|44.69|0
1654152130000|2022-06-02 06:42:10|47.01|44.61|46.97|44.57|47.01|44.61|46.97|44.57|0
1654152140000|2022-06-02 06:42:20|46.93|44.53|46.77|44.37|46.93|44.53|46.77|44.37|0
1654152160000|2022-06-02 06:42:40|46.69|44.29|46.62|44.22|46.69|44.29|46.62|44.22|0
1654152170000|2022-06-02 06:42:50|46.69|44.29|46.62|44.22|46.69|44.29|46.62|44.22|0
1654152180000|2022-06-02 06:43:00|46.69|44.29|46.54|44.14|46.69|44.29|46.54|44.14|0
1654152190000|2022-06-02 06:43:10|46.62|44.22|46.54|44.14|46.62|44.22|46.54|44.14|0
1654152210000|2022-06-02 06:43:30|46.62|44.22|46.54|44.14|46.62|44.22|46.54|44.14|0
1654152220000|2022-06-02 06:43:40|46.46|44.06|46.54|44.14|46.54|44.14|46.46|44.06|0
1654152230000|2022-06-02 06:43:50|46.46|44.06|46.54|44.14|46.54|44.14|46.46|44.06|0
1654152240000|2022-06-02 06:44:00|46.61|44.21|46.61|44.21|46.69|44.29|46.61|44.21|0
1654152250000|2022-06-02 06:44:10|46.65|44.25|46.69|44.29|46.69|44.29|46.65|44.25|0
1654152260000|2022-06-02 06:44:20|46.73|44.33|46.77|44.37|46.77|44.37|46.73|44.33|0
1654152290000|2022-06-02 06:44:50|46.85|44.45|46.85|44.45|46.85|44.45|46.85|44.45|0
1654152310000|2022-06-02 06:45:10|46.77|44.37|46.61|44.21|46.85|44.45|46.61|44.21|0
1654152320000|2022-06-02 06:45:20|46.69|44.29|46.69|44.29|46.69|44.29|46.69|44.29|0
1654152330000|2022-06-02 06:45:30|46.61|44.21|46.53|44.13|46.61|44.21|46.53|44.13|0
1654152350000|2022-06-02 06:45:50|46.5|44.1|46.38|43.98|46.5|44.1|46.38|43.98|0
1654152360000|2022-06-02 06:46:00|46.34|43.94|46.3|43.9|46.34|43.94|46.3|43.9|0
1654152370000|2022-06-02 06:46:10|46.34|43.94|46.3|43.9|46.34|43.94|46.3|43.9|0
1654152380000|2022-06-02 06:46:20|46.34|43.94|46.3|43.9|46.34|43.94|46.3|43.9|0
1654152390000|2022-06-02 06:46:30|46.22|43.82|46.14|43.74|46.22|43.82|46.14|43.74|0
1654152400000|2022-06-02 06:46:40|46.18|43.78|46.18|43.78|46.22|43.82|46.14|43.74|0
1654152410000|2022-06-02 06:46:50|46.14|43.74|46.14|43.74|46.18|43.78|46.14|43.74|0
1654152420000|2022-06-02 06:47:00|46.18|43.78|46.14|43.74|46.22|43.82|46.14|43.74|0
1654152430000|2022-06-02 06:47:10|46.1|43.7|46.1|43.7|46.1|43.7|46.1|43.7|0
1654152440000|2022-06-02 06:47:20|46.06|43.66|45.99|43.59|46.06|43.66|45.99|43.59|0
1654152450000|2022-06-02 06:47:30|46.03|43.63|45.99|43.59|46.03|43.63|45.99|43.59|0
1654152460000|2022-06-02 06:47:40|45.91|43.51|45.95|43.55|45.95|43.55|45.91|43.51|0
1654152470000|2022-06-02 06:47:50|45.99|43.59|45.95|43.55|46.03|43.63|45.95|43.55|0
1654152480000|2022-06-02 06:48:00|45.91|43.51|45.91|43.51|45.91|43.51|45.83|43.43|0
1654152490000|2022-06-02 06:48:10|45.83|43.43|45.83|43.43|45.83|43.43|45.83|43.43|0
1654152500000|2022-06-02 06:48:20|45.75|43.35|45.68|43.28|45.75|43.35|45.68|43.28|0
1654152510000|2022-06-02 06:48:30|45.72|43.32|45.6|43.2|45.72|43.32|45.6|43.2|0
1654152520000|2022-06-02 06:48:40|45.64|43.24|45.64|43.24|45.68|43.28|45.64|43.24|0
1654152530000|2022-06-02 06:48:50|45.75|43.35|45.68|43.28|45.75|43.35|45.68|43.28|0
1654152540000|2022-06-02 06:49:00|45.6|43.2|45.68|43.28|45.68|43.28|45.52|43.12|0
1654152550000|2022-06-02 06:49:10|45.67|43.27|45.67|43.27|45.67|43.27|45.67|43.27|0
1654152560000|2022-06-02 06:49:20|45.64|43.24|45.56|43.16|45.64|43.24|45.56|43.16|0
1654152570000|2022-06-02 06:49:30|45.52|43.12|45.6|43.2|45.6|43.2|45.52|43.12|0
1654152580000|2022-06-02 06:49:40|45.52|43.12|45.56|43.16|45.6|43.2|45.52|43.12|0
1654152590000|2022-06-02 06:49:50|45.6|43.2|45.67|43.27|45.67|43.27|45.6|43.2|0
1654152600000|2022-06-02 06:50:00|45.6|43.2|45.52|43.12|45.6|43.2|45.52|43.12|0
1654152620000|2022-06-02 06:50:20|45.64|43.24|45.75|43.35|45.75|43.35|45.64|43.24|0
1654152630000|2022-06-02 06:50:30|45.67|43.27|45.67|43.27|45.71|43.31|45.67|43.27|0
1654152640000|2022-06-02 06:50:40|45.75|43.35|45.71|43.31|45.75|43.35|45.71|43.31|0
1654152650000|2022-06-02 06:50:50|45.75|43.35|45.71|43.31|45.75|43.35|45.67|43.27|0
1654152660000|2022-06-02 06:51:00|45.67|43.27|45.83|43.43|45.83|43.43|45.67|43.27|0
1654152670000|2022-06-02 06:51:10|45.79|43.39|45.75|43.35|45.83|43.43|45.75|43.35|0
1654152680000|2022-06-02 06:51:20|45.79|43.39|45.83|43.43|45.83|43.43|45.79|43.39|0
1654152690000|2022-06-02 06:51:30|45.82|43.42|45.75|43.35|45.82|43.42|45.75|43.35|0
1654152710000|2022-06-02 06:51:50|45.67|43.27|45.59|43.19|45.67|43.27|45.59|43.19|0
1654152720000|2022-06-02 06:52:00|45.67|43.27|45.67|43.27|45.67|43.27|45.59|43.19|0
1654152730000|2022-06-02 06:52:10|45.75|43.35|45.59|43.19|45.75|43.35|45.59|43.19|0
1654152750000|2022-06-02 06:52:30|45.52|43.12|45.52|43.12|45.52|43.12|45.52|43.12|0
1654152760000|2022-06-02 06:52:40|45.44|43.04|45.44|43.04|45.52|43.12|45.44|43.04|0
1654152780000|2022-06-02 06:53:00|45.51|43.11|45.4|43|45.51|43.11|45.4|43|0
1654152790000|2022-06-02 06:53:10|45.44|43.04|45.28|42.88|45.44|43.04|45.28|42.88|0
1654152800000|2022-06-02 06:53:20|45.13|42.73|45.06|42.66|45.13|42.73|45.06|42.66|0
1654152810000|2022-06-02 06:53:30|45.13|42.73|45.13|42.73|45.21|42.81|45.13|42.73|0
1654152820000|2022-06-02 06:53:40|45.09|42.69|45.06|42.66|45.09|42.69|45.06|42.66|0
1654152830000|2022-06-02 06:53:50|45.05|42.65|45.13|42.73|45.13|42.73|45.05|42.65|0
1654152840000|2022-06-02 06:54:00|44.98|42.58|44.9|42.5|44.98|42.58|44.9|42.5|0
1654152850000|2022-06-02 06:54:10|44.87|42.47|44.94|42.54|44.94|42.54|44.83|42.43|0
1654152860000|2022-06-02 06:54:20|44.9|42.5|44.9|42.5|44.98|42.58|44.9|42.5|0
1654152870000|2022-06-02 06:54:30|44.94|42.54|44.94|42.54|44.94|42.54|44.9|42.5|0
1654152880000|2022-06-02 06:54:40|44.98|42.58|44.98|42.58|45.02|42.62|44.98|42.58|0
1654152890000|2022-06-02 06:54:50|45.05|42.65|45.05|42.65|45.05|42.65|45.05|42.65|0
1654152900000|2022-06-02 06:55:00|44.98|42.58|45.13|42.73|45.13|42.73|44.98|42.58|0
1654152910000|2022-06-02 06:55:10|45.05|42.65|44.98|42.58|45.13|42.73|44.98|42.58|0
1654152920000|2022-06-02 06:55:20|45.05|42.65|45.05|42.65|45.05|42.65|45.05|42.65|0
1654152930000|2022-06-02 06:55:30|44.98|42.58|44.9|42.5|44.98|42.58|44.9|42.5|0
1654152940000|2022-06-02 06:55:40|44.82|42.42|44.82|42.42|44.82|42.42|44.82|42.42|0
1654152950000|2022-06-02 06:55:50|44.75|42.35|44.6|42.2|44.82|42.42|44.6|42.2|0
1654152960000|2022-06-02 06:56:00|44.64|42.24|44.67|42.27|44.75|42.35|44.64|42.24|0
1654152970000|2022-06-02 06:56:10|44.52|42.12|44.6|42.2|44.64|42.24|44.52|42.12|0
1654152980000|2022-06-02 06:56:20|44.67|42.27|44.75|42.35|44.75|42.35|44.67|42.27|0
1654152990000|2022-06-02 06:56:30|44.82|42.42|44.9|42.5|44.9|42.5|44.82|42.42|0
1654153000000|2022-06-02 06:56:40|44.82|42.42|44.67|42.27|44.82|42.42|44.67|42.27|0
1654153010000|2022-06-02 06:56:50|44.6|42.2|44.71|42.31|44.82|42.42|44.6|42.2|0
1654153020000|2022-06-02 06:57:00|44.75|42.35|44.82|42.42|44.82|42.42|44.75|42.35|0
1654153030000|2022-06-02 06:57:10|44.75|42.35|44.75|42.35|44.75|42.35|44.75|42.35|0
1654153040000|2022-06-02 06:57:20|44.9|42.5|44.94|42.54|44.94|42.54|44.9|42.5|0
1654153050000|2022-06-02 06:57:30|44.82|42.42|44.82|42.42|44.82|42.42|44.82|42.42|0
1654153060000|2022-06-02 06:57:40|44.9|42.5|44.82|42.42|44.9|42.5|44.82|42.42|0
1654153070000|2022-06-02 06:57:50|44.71|42.31|44.67|42.27|44.71|42.31|44.67|42.27|0
1654153080000|2022-06-02 06:58:00|44.74|42.34|44.67|42.27|44.74|42.34|44.67|42.27|0
1654153090000|2022-06-02 06:58:10|44.59|42.19|44.67|42.27|44.74|42.34|44.59|42.19|0
1654153100000|2022-06-02 06:58:20|44.59|42.19|44.52|42.12|44.59|42.19|44.52|42.12|0
1654153110000|2022-06-02 06:58:30|44.44|42.04|44.56|42.16|44.56|42.16|44.44|42.04|0
1654153120000|2022-06-02 06:58:40|44.52|42.12|44.59|42.19|44.59|42.19|44.52|42.12|0
1654153130000|2022-06-02 06:58:50|44.56|42.16|44.52|42.12|44.59|42.19|44.52|42.12|0
1654153140000|2022-06-02 06:59:00|44.44|42.04|44.21|41.81|44.44|42.04|44.21|41.81|0
1654153150000|2022-06-02 06:59:10|44.29|41.89|44.36|41.96|44.36|41.96|44.29|41.89|0
1654153160000|2022-06-02 06:59:20|44.44|42.04|44.48|42.08|44.52|42.12|44.44|42.04|0
1654153170000|2022-06-02 06:59:30|44.51|42.11|44.4|42|44.51|42.11|44.4|42|0
1654153180000|2022-06-02 06:59:40|44.44|42.04|44.36|41.96|44.44|42.04|44.36|41.96|0
1654153190000|2022-06-02 06:59:50|44.29|41.89|44.36|41.96|44.36|41.96|44.29|41.89|0
1654153200000|2022-06-02 07:00:00|44.29|41.89|44.14|41.74|44.29|41.89|43.99|41.59|0
1654153210000|2022-06-02 07:00:10|44.03|41.63|44.4|42|44.4|42|44.03|41.63|0
1654153220000|2022-06-02 07:00:20|44.33|41.93|44.14|41.74|44.33|41.93|44.14|41.74|0
1654153230000|2022-06-02 07:00:30|43.99|41.59|44.03|41.63|44.14|41.74|43.99|41.59|0
1654153240000|2022-06-02 07:00:40|43.91|41.51|43.91|41.51|43.95|41.55|43.91|41.51|0
1654153250000|2022-06-02 07:00:50|43.76|41.36|43.76|41.36|43.76|41.36|43.76|41.36|0
1654153260000|2022-06-02 07:01:00|43.84|41.44|43.76|41.36|43.84|41.44|43.76|41.36|0
1654153270000|2022-06-02 07:01:10|43.69|41.29|43.84|41.44|43.84|41.44|43.69|41.29|0
1654153280000|2022-06-02 07:01:20|44.06|41.66|44.14|41.74|44.14|41.74|44.06|41.66|0
1654153290000|2022-06-02 07:01:30|44.21|41.81|44.29|41.89|44.29|41.89|44.14|41.74|0
1654153300000|2022-06-02 07:01:40|43.99|41.59|43.99|41.59|44.06|41.66|43.99|41.59|0
1654153310000|2022-06-02 07:01:50|44.06|41.66|43.91|41.51|44.06|41.66|43.91|41.51|0
1654153320000|2022-06-02 07:02:00|43.99|41.59|44.06|41.66|44.06|41.66|43.91|41.51|0
1654153330000|2022-06-02 07:02:10|44.13|41.73|44.28|41.88|44.28|41.88|44.13|41.73|0
1654153340000|2022-06-02 07:02:20|44.21|41.81|45.01|42.61|45.01|42.61|44.21|41.81|0
1654153350000|2022-06-02 07:02:30|45.05|42.65|44.94|42.54|45.05|42.65|44.9|42.5|0
1654153360000|2022-06-02 07:02:40|44.86|42.46|44.86|42.46|44.94|42.54|44.86|42.46|0
1654153370000|2022-06-02 07:02:50|44.94|42.54|45.09|42.69|45.09|42.69|44.94|42.54|0
1654153380000|2022-06-02 07:03:00|45.16|42.76|45.01|42.61|45.16|42.76|44.93|42.53|0
1654153390000|2022-06-02 07:03:10|44.86|42.46|44.93|42.53|44.93|42.53|44.82|42.42|0
1654153400000|2022-06-02 07:03:20|45.01|42.61|45.01|42.61|45.01|42.61|45.01|42.61|0
1654153410000|2022-06-02 07:03:30|45.05|42.65|44.93|42.53|45.05|42.65|44.93|42.53|0
1654153420000|2022-06-02 07:03:40|44.78|42.38|44.93|42.53|44.93|42.53|44.78|42.38|0
1654153430000|2022-06-02 07:03:50|44.97|42.57|44.93|42.53|44.97|42.57|44.93|42.53|0
1654153440000|2022-06-02 07:04:00|44.86|42.46|44.75|42.35|44.86|42.46|44.71|42.31|0
1654153450000|2022-06-02 07:04:10|44.86|42.46|44.78|42.38|44.86|42.46|44.75|42.35|0
1654153460000|2022-06-02 07:04:20|44.71|42.31|44.63|42.23|44.71|42.31|44.63|42.23|0
1654153470000|2022-06-02 07:04:30|44.56|42.16|44.56|42.16|44.56|42.16|44.56|42.16|0
1654153480000|2022-06-02 07:04:40|44.48|42.08|44.56|42.16|44.56|42.16|44.48|42.08|0
1654153490000|2022-06-02 07:04:50|44.52|42.12|44.52|42.12|44.52|42.12|44.48|42.08|0
1654153500000|2022-06-02 07:05:00|44.36|42.36|44.28|42.28|44.36|42.36|44.28|42.28|0
1654153510000|2022-06-02 07:05:10|44.32|42.32|44.39|42.39|44.39|42.39|44.32|42.32|0
1654153520000|2022-06-02 07:05:20|44.51|42.51|44.43|42.43|44.51|42.51|44.36|42.36|0
1654153530000|2022-06-02 07:05:30|44.39|42.39|44.47|42.47|44.58|42.58|44.36|42.36|0
1654153540000|2022-06-02 07:05:40|44.5|42.5|44.5|42.5|44.5|42.5|44.43|42.43|0
1654153550000|2022-06-02 07:05:50|44.43|42.43|44.5|42.5|44.5|42.5|44.43|42.43|0
1654153560000|2022-06-02 07:06:00|44.35|42.35|44.28|42.28|44.35|42.35|44.28|42.28|0
1654153570000|2022-06-02 07:06:10|44.35|42.35|44.35|42.35|44.35|42.35|44.28|42.28|0
1654153580000|2022-06-02 07:06:20|44.43|42.43|44.47|42.47|44.47|42.47|44.43|42.43|0
1654153590000|2022-06-02 07:06:30|44.43|42.43|44.5|42.5|44.62|42.62|44.43|42.43|0
1654153600000|2022-06-02 07:06:40|44.47|42.47|44.65|42.65|44.65|42.65|44.47|42.47|0
1654153610000|2022-06-02 07:06:50|44.58|42.58|44.62|42.62|44.73|42.73|44.58|42.58|0
1654153620000|2022-06-02 07:07:00|44.58|42.58|44.47|42.47|44.58|42.58|44.43|42.43|0
1654153630000|2022-06-02 07:07:10|44.43|42.43|44.5|42.5|44.58|42.58|44.43|42.43|0
1654153640000|2022-06-02 07:07:20|44.43|42.43|44.35|42.35|44.43|42.43|44.35|42.35|0
1654153650000|2022-06-02 07:07:30|44.28|42.28|44.28|42.28|44.28|42.28|44.28|42.28|0
1654153680000|2022-06-02 07:08:00|44.31|42.31|44.31|42.31|44.31|42.31|44.31|42.31|0
1654153690000|2022-06-02 07:08:10|44.28|42.28|44.28|42.28|44.35|42.35|44.28|42.28|0
1654153700000|2022-06-02 07:08:20|44.31|42.31|44.35|42.35|44.35|42.35|44.31|42.31|0
1654153710000|2022-06-02 07:08:30|44.39|42.39|44.57|42.57|44.57|42.57|44.39|42.39|0
1654153720000|2022-06-02 07:08:40|44.54|42.54|44.69|42.69|44.69|42.69|44.54|42.54|0
1654153730000|2022-06-02 07:08:50|44.65|42.65|44.57|42.57|44.65|42.65|44.57|42.57|0
1654153740000|2022-06-02 07:09:00|44.65|42.65|44.65|42.65|44.72|42.72|44.65|42.65|0
1654153750000|2022-06-02 07:09:10|44.57|42.57|44.42|42.42|44.57|42.57|44.42|42.42|0
1654153760000|2022-06-02 07:09:20|44.57|42.57|44.42|42.42|44.57|42.57|44.42|42.42|0
1654153770000|2022-06-02 07:09:30|44.35|42.35|44.42|42.42|44.46|42.46|44.35|42.35|0
1654153780000|2022-06-02 07:09:40|44.39|42.39|44.35|42.35|44.39|42.39|44.35|42.35|0
1654153790000|2022-06-02 07:09:50|44.54|42.54|44.57|42.57|44.57|42.57|44.54|42.54|0
1654153800000|2022-06-02 07:10:00|44.5|42.5|44.57|42.57|44.61|42.61|44.5|42.5|0
1654153810000|2022-06-02 07:10:10|44.5|42.5|44.42|42.42|44.5|42.5|44.42|42.42|0
1654153820000|2022-06-02 07:10:20|44.46|42.46|44.46|42.46|44.46|42.46|44.46|42.46|0
1654153830000|2022-06-02 07:10:30|44.42|42.42|44.35|42.35|44.42|42.42|44.27|42.27|0
1654153840000|2022-06-02 07:10:40|44.42|42.42|44.35|42.35|44.42|42.42|44.35|42.35|0
1654153850000|2022-06-02 07:10:50|44.42|42.42|44.57|42.57|44.57|42.57|44.42|42.42|0
1654153860000|2022-06-02 07:11:00|44.5|42.5|44.57|42.57|44.57|42.57|44.5|42.5|0
1654153870000|2022-06-02 07:11:10|44.5|42.5|44.61|42.61|44.61|42.61|44.5|42.5|0
1654153880000|2022-06-02 07:11:20|44.65|42.65|44.87|42.87|44.87|42.87|44.65|42.65|0
1654153890000|2022-06-02 07:11:30|44.72|42.72|44.8|42.8|44.8|42.8|44.68|42.68|0
1654153900000|2022-06-02 07:11:40|44.72|42.72|44.79|42.79|44.79|42.79|44.72|42.72|0
1654153910000|2022-06-02 07:11:50|44.87|42.87|44.95|42.95|44.95|42.95|44.87|42.87|0
1654153920000|2022-06-02 07:12:00|45.06|43.06|45.06|43.06|45.06|43.06|45.06|43.06|0
1654153930000|2022-06-02 07:12:10|45.02|43.02|44.87|42.87|45.02|43.02|44.87|42.87|0
1654153940000|2022-06-02 07:12:20|45.1|43.1|45.1|43.1|45.17|43.17|45.1|43.1|0
1654153950000|2022-06-02 07:12:30|45.17|43.17|45.1|43.1|45.17|43.17|45.1|43.1|0
1654153960000|2022-06-02 07:12:40|45.17|43.17|45.25|43.25|45.25|43.25|45.17|43.17|0
1654153970000|2022-06-02 07:12:50|45.17|43.17|45.09|43.09|45.17|43.17|45.02|43.02|0
1654153980000|2022-06-02 07:13:00|45.06|43.06|44.94|42.94|45.06|43.06|44.94|42.94|0
1654153990000|2022-06-02 07:13:10|44.98|42.98|44.98|42.98|44.98|42.98|44.98|42.98|0
1654154000000|2022-06-02 07:13:20|44.94|42.94|44.79|42.79|44.94|42.94|44.79|42.79|0
1654154010000|2022-06-02 07:13:30|44.87|42.87|44.79|42.79|44.87|42.87|44.79|42.79|0
1654154020000|2022-06-02 07:13:40|44.72|42.72|44.72|42.72|44.72|42.72|44.72|42.72|0
1654154030000|2022-06-02 07:13:50|44.64|42.64|44.6|42.6|44.64|42.64|44.57|42.57|0
1654154040000|2022-06-02 07:14:00|44.57|42.57|44.64|42.64|44.64|42.64|44.57|42.57|0
1654154050000|2022-06-02 07:14:10|44.72|42.72|44.64|42.64|44.79|42.79|44.64|42.64|0
1654154060000|2022-06-02 07:14:20|44.56|42.56|44.64|42.64|44.64|42.64|44.56|42.56|0
1654154070000|2022-06-02 07:14:30|44.56|42.56|44.56|42.56|44.64|42.64|44.56|42.56|0
1654154080000|2022-06-02 07:14:40|44.49|42.49|44.49|42.49|44.56|42.56|44.49|42.49|0
1654154090000|2022-06-02 07:14:50|44.41|42.41|44.45|42.45|44.45|42.45|44.41|42.41|0
1654154100000|2022-06-02 07:15:00|44.41|42.41|44.49|42.49|44.49|42.49|44.41|42.41|0
1654154110000|2022-06-02 07:15:10|44.26|42.26|44.34|42.34|44.41|42.41|44.26|42.26|0
1654154120000|2022-06-02 07:15:20|44.38|42.38|44.41|42.41|44.41|42.41|44.34|42.34|0
1654154140000|2022-06-02 07:15:40|44.45|42.45|44.38|42.38|44.45|42.45|44.34|42.34|0
1654154150000|2022-06-02 07:15:50|44.34|42.34|44.41|42.41|44.41|42.41|44.34|42.34|0
1654154160000|2022-06-02 07:16:00|44.34|42.34|44.26|42.26|44.34|42.34|44.26|42.26|0
1654154180000|2022-06-02 07:16:20|44.41|42.41|44.41|42.41|44.41|42.41|44.41|42.41|0
1654154190000|2022-06-02 07:16:30|44.45|42.45|44.41|42.41|44.45|42.45|44.41|42.41|0
1654154200000|2022-06-02 07:16:40|44.49|42.49|44.49|42.49|44.49|42.49|44.49|42.49|0
1654154220000|2022-06-02 07:17:00|44.48|42.48|44.48|42.48|44.56|42.56|44.48|42.48|0
1654154230000|2022-06-02 07:17:10|44.41|42.41|44.56|42.56|44.56|42.56|44.41|42.41|0
1654154240000|2022-06-02 07:17:20|44.63|42.63|44.63|42.63|44.71|42.71|44.63|42.63|0
1654154250000|2022-06-02 07:17:30|44.56|42.56|44.63|42.63|44.63|42.63|44.56|42.56|0
1654154260000|2022-06-02 07:17:40|44.56|42.56|44.56|42.56|44.56|42.56|44.56|42.56|0
1654154270000|2022-06-02 07:17:50|44.63|42.63|44.56|42.56|44.63|42.63|44.56|42.56|0
1654154280000|2022-06-02 07:18:00|44.6|42.6|44.6|42.6|44.6|42.6|44.6|42.6|0
1654154290000|2022-06-02 07:18:10|44.56|42.56|44.52|42.52|44.56|42.56|44.52|42.52|0
1654154300000|2022-06-02 07:18:20|44.63|42.63|44.56|42.56|44.63|42.63|44.56|42.56|0
1654154310000|2022-06-02 07:18:30|44.48|42.48|44.48|42.48|44.48|42.48|44.45|42.45|0
1654154320000|2022-06-02 07:18:40|44.33|42.33|44.33|42.33|44.33|42.33|44.33|42.33|0
1654154330000|2022-06-02 07:18:50|44.26|42.26|44.26|42.26|44.26|42.26|44.26|42.26|0
1654154340000|2022-06-02 07:19:00|44.33|42.33|44.3|42.3|44.33|42.33|44.3|42.3|0
1654154350000|2022-06-02 07:19:10|44.33|42.33|44.33|42.33|44.33|42.33|44.33|42.33|0
1654154370000|2022-06-02 07:19:30|44.26|42.26|44.26|42.26|44.26|42.26|44.26|42.26|0
1654154400000|2022-06-02 07:20:00|44.37|42.37|44.37|42.37|44.37|42.37|44.37|42.37|0
1654154410000|2022-06-02 07:20:10|44.4|42.4|44.33|42.33|44.4|42.4|44.29|42.29|0
1654154420000|2022-06-02 07:20:20|44.4|42.4|44.48|42.48|44.48|42.48|44.4|42.4|0
1654154430000|2022-06-02 07:20:30|44.4|42.4|44.33|42.33|44.4|42.4|44.33|42.33|0
1654154440000|2022-06-02 07:20:40|44.4|42.4|44.44|42.44|44.44|42.44|44.4|42.4|0
1654154450000|2022-06-02 07:20:50|44.4|42.4|44.4|42.4|44.4|42.4|44.4|42.4|0
1654154460000|2022-06-02 07:21:00|44.55|42.55|44.63|42.63|44.63|42.63|44.55|42.55|0
1654154470000|2022-06-02 07:21:10|44.55|42.55|44.44|42.44|44.55|42.55|44.44|42.44|0
1654154480000|2022-06-02 07:21:20|44.55|42.55|44.55|42.55|44.55|42.55|44.52|42.52|0
1654154490000|2022-06-02 07:21:30|44.48|42.48|44.48|42.48|44.52|42.52|44.48|42.48|0
1654154500000|2022-06-02 07:21:40|44.52|42.52|44.52|42.52|44.55|42.55|44.48|42.48|0
1654154510000|2022-06-02 07:21:50|44.55|42.55|44.55|42.55|44.55|42.55|44.48|42.48|0
1654154520000|2022-06-02 07:22:00|44.48|42.48|44.59|42.59|44.59|42.59|44.48|42.48|0
1654154530000|2022-06-02 07:22:10|44.55|42.55|44.48|42.48|44.55|42.55|44.48|42.48|0
1654154540000|2022-06-02 07:22:20|44.44|42.44|44.44|42.44|44.44|42.44|44.44|42.44|0
1654154550000|2022-06-02 07:22:30|44.4|42.4|44.33|42.33|44.4|42.4|44.25|42.25|0
1654154560000|2022-06-02 07:22:40|44.25|42.25|44.25|42.25|44.25|42.25|44.25|42.25|0
1654154570000|2022-06-02 07:22:50|44.29|42.29|44.25|42.25|44.29|42.29|44.25|42.25|0
1654154580000|2022-06-02 07:23:00|44.32|42.32|44.32|42.32|44.32|42.32|44.32|42.32|0
1654154590000|2022-06-02 07:23:10|44.25|42.25|44.25|42.25|44.29|42.29|44.25|42.25|0
1654154620000|2022-06-02 07:23:40|44.29|42.29|44.36|42.36|44.4|42.4|44.29|42.29|0
1654154630000|2022-06-02 07:23:50|44.4|42.4|44.51|42.51|44.51|42.51|44.4|42.4|0
1654154640000|2022-06-02 07:24:00|44.47|42.47|44.7|42.7|44.7|42.7|44.47|42.47|0
1654154650000|2022-06-02 07:24:10|44.55|42.55|44.32|42.32|44.55|42.55|44.32|42.32|0
1654154660000|2022-06-02 07:24:20|44.25|42.25|44.32|42.32|44.32|42.32|44.25|42.25|0
1654154670000|2022-06-02 07:24:30|44.25|42.25|44.25|42.25|44.25|42.25|44.25|42.25|0
1654154680000|2022-06-02 07:24:40|44.32|42.32|44.4|42.4|44.4|42.4|44.32|42.32|0
1654154690000|2022-06-02 07:24:50|44.32|42.32|44.32|42.32|44.32|42.32|44.32|42.32|0
1654154700000|2022-06-02 07:25:00|44.55|42.55|44.62|42.62|44.62|42.62|44.55|42.55|0
1654154710000|2022-06-02 07:25:10|44.55|42.55|44.4|42.4|44.55|42.55|44.4|42.4|0
1654154720000|2022-06-02 07:25:20|44.32|42.32|44.32|42.32|44.32|42.32|44.32|42.32|0
1654154730000|2022-06-02 07:25:30|44.25|42.25|44.25|42.25|44.25|42.25|44.25|42.25|0
1654154740000|2022-06-02 07:25:40|43.65|41.65|43.65|41.65|43.65|41.65|43.65|41.65|0
1654154750000|2022-06-02 07:25:50|43.5|41.5|43.5|41.5|43.5|41.5|43.43|41.43|0
1654154760000|2022-06-02 07:26:00|43.58|41.58|43.5|41.5|43.58|41.58|43.5|41.5|0
1654154770000|2022-06-02 07:26:10|43.58|41.58|43.72|41.72|43.72|41.72|43.54|41.54|0
1654154780000|2022-06-02 07:26:20|43.76|41.76|43.8|41.8|43.8|41.8|43.72|41.72|0
1654154790000|2022-06-02 07:26:30|43.65|41.65|42.81|40.81|43.65|41.65|42.77|40.77|0
1654154800000|2022-06-02 07:26:40|42.7|40.7|42.84|40.84|42.92|40.92|42.7|40.7|0
1654154810000|2022-06-02 07:26:50|42.77|40.77|42.62|40.62|42.84|40.84|42.62|40.62|0
1654154820000|2022-06-02 07:27:00|42.77|40.77|42.55|40.55|42.84|40.84|42.55|40.55|0
1654154830000|2022-06-02 07:27:10|42.7|40.7|42.91|40.91|42.91|40.91|42.7|40.7|0
1654154840000|2022-06-02 07:27:20|42.84|40.84|42.91|40.91|42.91|40.91|42.84|40.84|0
1654154850000|2022-06-02 07:27:30|42.84|40.84|42.84|40.84|42.84|40.84|42.84|40.84|0
1654154860000|2022-06-02 07:27:40|42.77|40.77|43.06|41.06|43.06|41.06|42.77|40.77|0
1654154870000|2022-06-02 07:27:50|43.13|41.13|43.17|41.17|43.17|41.17|43.13|41.13|0
1654154880000|2022-06-02 07:28:00|43.21|41.21|43.13|41.13|43.21|41.21|43.13|41.13|0
1654154890000|2022-06-02 07:28:10|43.02|41.02|42.95|40.95|43.06|41.06|42.91|40.91|0
1654154900000|2022-06-02 07:28:20|42.91|40.91|42.88|40.88|42.91|40.91|42.84|40.84|0
1654154910000|2022-06-02 07:28:30|42.91|40.91|42.77|40.77|42.91|40.91|42.77|40.77|0
1654154920000|2022-06-02 07:28:40|42.84|40.84|42.77|40.77|42.84|40.84|42.77|40.77|0
1654154930000|2022-06-02 07:28:50|42.69|40.69|42.84|40.84|42.84|40.84|42.69|40.69|0
1654154940000|2022-06-02 07:29:00|42.88|40.88|42.98|40.98|42.98|40.98|42.88|40.88|0
1654154950000|2022-06-02 07:29:10|42.91|40.91|43.06|41.06|43.06|41.06|42.91|40.91|0
1654154960000|2022-06-02 07:29:20|42.98|40.98|42.98|40.98|43.06|41.06|42.91|40.91|0
1654154970000|2022-06-02 07:29:30|42.95|40.95|42.8|40.8|42.95|40.95|42.8|40.8|0
1654154980000|2022-06-02 07:29:40|42.84|40.84|42.95|40.95|42.95|40.95|42.8|40.8|0
1654154990000|2022-06-02 07:29:50|42.98|40.98|42.95|40.95|42.98|40.98|42.91|40.91|0
1654155000000|2022-06-02 07:30:00|42.98|40.98|43.06|41.06|43.06|41.06|42.98|40.98|0
1654155010000|2022-06-02 07:30:10|42.98|40.98|42.84|40.84|42.98|40.98|42.84|40.84|0
1654155030000|2022-06-02 07:30:30|42.91|40.91|43.05|41.05|43.05|41.05|42.91|40.91|0
1654155040000|2022-06-02 07:30:40|43.13|41.13|43.02|41.02|43.13|41.13|42.98|40.98|0
1654155050000|2022-06-02 07:30:50|42.98|40.98|43.05|41.05|43.05|41.05|42.98|40.98|0
1654155060000|2022-06-02 07:31:00|43.09|41.09|43.09|41.09|43.27|41.27|43.09|41.09|0
1654155070000|2022-06-02 07:31:10|43.05|41.05|43.05|41.05|43.09|41.09|43.05|41.05|0
1654155080000|2022-06-02 07:31:20|42.98|40.98|42.98|40.98|42.98|40.98|42.98|40.98|0
1654155090000|2022-06-02 07:31:30|42.91|40.91|42.76|40.76|42.91|40.91|42.76|40.76|0
1654155100000|2022-06-02 07:31:40|42.69|40.69|42.62|40.62|42.69|40.69|42.62|40.62|0
1654155110000|2022-06-02 07:31:50|42.76|40.76|42.83|40.83|42.83|40.83|42.76|40.76|0
1654155120000|2022-06-02 07:32:00|42.91|40.91|42.98|40.98|42.98|40.98|42.91|40.91|0
1654155130000|2022-06-02 07:32:10|43.16|41.16|43.24|41.24|43.24|41.24|43.13|41.13|0
1654155140000|2022-06-02 07:32:20|43.2|41.2|43.27|41.27|43.27|41.27|43.2|41.2|0
1654155150000|2022-06-02 07:32:30|43.24|41.24|43.16|41.16|43.24|41.24|43.16|41.16|0
1654155160000|2022-06-02 07:32:40|43.24|41.24|43.38|41.38|43.38|41.38|43.24|41.24|0
1654155170000|2022-06-02 07:32:50|43.42|41.42|43.56|41.56|43.56|41.56|43.42|41.42|0
1654155180000|2022-06-02 07:33:00|43.71|41.71|43.64|41.64|43.71|41.71|43.64|41.64|0
1654155190000|2022-06-02 07:33:10|43.71|41.71|43.71|41.71|43.71|41.71|43.71|41.71|0
1654155200000|2022-06-02 07:33:20|43.86|41.86|43.79|41.79|43.86|41.86|43.71|41.71|0
1654155210000|2022-06-02 07:33:30|43.71|41.71|43.75|41.75|43.75|41.75|43.71|41.71|0
1654155220000|2022-06-02 07:33:40|43.71|41.71|43.71|41.71|43.75|41.75|43.71|41.71|0
1654155230000|2022-06-02 07:33:50|43.78|41.78|43.86|41.86|43.86|41.86|43.78|41.78|0
1654155240000|2022-06-02 07:34:00|43.93|41.93|43.93|41.93|43.97|41.97|43.93|41.93|0
1654155250000|2022-06-02 07:34:10|44.01|42.01|43.93|41.93|44.01|42.01|43.93|41.93|0
1654155260000|2022-06-02 07:34:20|43.82|41.82|43.86|41.86|43.86|41.86|43.82|41.82|0
1654155270000|2022-06-02 07:34:30|43.82|41.82|43.78|41.78|43.82|41.82|43.78|41.78|0
1654155280000|2022-06-02 07:34:40|43.71|41.71|43.71|41.71|43.71|41.71|43.64|41.64|0
1654155290000|2022-06-02 07:34:50|43.56|41.56|43.64|41.64|43.64|41.64|43.56|41.56|0
1654155300000|2022-06-02 07:35:00|43.71|41.71|43.71|41.71|43.78|41.78|43.71|41.71|0
1654155310000|2022-06-02 07:35:10|43.67|41.67|43.49|41.49|43.67|41.67|43.49|41.49|0
1654155320000|2022-06-02 07:35:20|43.56|41.56|43.63|41.63|43.71|41.71|43.56|41.56|0
1654155330000|2022-06-02 07:35:30|43.78|41.78|43.86|41.86|43.86|41.86|43.78|41.78|0
1654155340000|2022-06-02 07:35:40|43.78|41.78|43.86|41.86|43.86|41.86|43.78|41.78|0
1654155350000|2022-06-02 07:35:50|43.93|41.93|43.93|41.93|43.93|41.93|43.93|41.93|0
1654155360000|2022-06-02 07:36:00|43.78|41.78|43.89|41.89|43.89|41.89|43.78|41.78|0
1654155370000|2022-06-02 07:36:10|43.93|41.93|43.85|41.85|43.93|41.93|43.78|41.78|0
1654155380000|2022-06-02 07:36:20|43.82|41.82|43.89|41.89|43.89|41.89|43.82|41.82|0
1654155390000|2022-06-02 07:36:30|43.93|41.93|43.93|41.93|43.93|41.93|43.93|41.93|0
1654155400000|2022-06-02 07:36:40|43.89|41.89|43.78|41.78|43.89|41.89|43.78|41.78|0
1654155410000|2022-06-02 07:36:50|43.56|41.56|43.71|41.71|43.71|41.71|43.48|41.48|0
1654155420000|2022-06-02 07:37:00|43.74|41.74|43.71|41.71|43.74|41.74|43.71|41.71|0
1654155430000|2022-06-02 07:37:10|43.74|41.74|43.63|41.63|43.78|41.78|43.63|41.63|0
1654155440000|2022-06-02 07:37:20|43.7|41.7|43.41|41.41|43.7|41.7|43.41|41.41|0
1654155450000|2022-06-02 07:37:30|43.34|41.34|43.34|41.34|43.34|41.34|43.3|41.3|0
1654155460000|2022-06-02 07:37:40|43.19|41.19|43.26|41.26|43.26|41.26|43.12|41.12|0
1654155470000|2022-06-02 07:37:50|43.23|41.23|43.23|41.23|43.23|41.23|43.23|41.23|0
1654155480000|2022-06-02 07:38:00|43.19|41.19|43.23|41.23|43.23|41.23|43.19|41.19|0
1654155490000|2022-06-02 07:38:10|43.11|41.11|42.97|40.97|43.11|41.11|42.97|40.97|0
1654155500000|2022-06-02 07:38:20|43.04|41.04|43.11|41.11|43.11|41.11|43.04|41.04|0
1654155510000|2022-06-02 07:38:30|43.08|41.08|43.04|41.04|43.08|41.08|42.97|40.97|0
1654155520000|2022-06-02 07:38:40|43.08|41.08|43.19|41.19|43.26|41.26|43.08|41.08|0
1654155530000|2022-06-02 07:38:50|43.15|41.15|43.11|41.11|43.15|41.15|43.08|41.08|0
1654155540000|2022-06-02 07:39:00|43.19|41.19|43.04|41.04|43.19|41.19|43.04|41.04|0
1654155550000|2022-06-02 07:39:10|42.97|40.97|42.97|40.97|42.97|40.97|42.93|40.93|0
1654155560000|2022-06-02 07:39:20|43.08|41.08|43.04|41.04|43.08|41.08|43.04|41.04|0
1654155570000|2022-06-02 07:39:30|43.11|41.11|42.97|40.97|43.11|41.11|42.97|40.97|0
1654155580000|2022-06-02 07:39:40|42.89|40.89|42.82|40.82|42.89|40.89|42.82|40.82|0
1654155590000|2022-06-02 07:39:50|42.89|40.89|42.86|40.86|42.89|40.89|42.86|40.86|0
1654155600000|2022-06-02 07:40:00|42.89|40.89|42.82|40.82|42.97|40.97|42.82|40.82|0
1654155610000|2022-06-02 07:40:10|42.86|40.86|42.93|40.93|42.96|40.96|42.86|40.86|0
1654155620000|2022-06-02 07:40:20|43.04|41.04|43.04|41.04|43.04|41.04|43|41|0
1654155630000|2022-06-02 07:40:30|43.11|41.11|42.96|40.96|43.11|41.11|42.96|40.96|0
1654155640000|2022-06-02 07:40:40|43.04|41.04|42.96|40.96|43.04|41.04|42.93|40.93|0
1654155650000|2022-06-02 07:40:50|43|41|42.96|40.96|43|41|42.96|40.96|0
1654155660000|2022-06-02 07:41:00|42.89|40.89|42.96|40.96|42.96|40.96|42.89|40.89|0
1654155670000|2022-06-02 07:41:10|42.93|40.93|43.11|41.11|43.11|41.11|42.93|40.93|0
1654155680000|2022-06-02 07:41:20|42.96|40.96|42.96|40.96|42.96|40.96|42.96|40.96|0
1654155690000|2022-06-02 07:41:30|43.11|41.11|43.07|41.07|43.11|41.11|43.07|41.07|0
1654155700000|2022-06-02 07:41:40|43.22|41.22|43.18|41.18|43.22|41.22|43.18|41.18|0
1654155710000|2022-06-02 07:41:50|43.25|41.25|43.11|41.11|43.25|41.25|43.11|41.11|0
1654155720000|2022-06-02 07:42:00|43.15|41.15|43.15|41.15|43.15|41.15|43.11|41.11|0
1654155730000|2022-06-02 07:42:10|43.11|41.11|43.03|41.03|43.11|41.11|43.03|41.03|0
1654155740000|2022-06-02 07:42:20|43.15|41.15|43.22|41.22|43.25|41.25|43.15|41.15|0
1654155750000|2022-06-02 07:42:30|43.18|41.18|43.18|41.18|43.22|41.22|43.18|41.18|0
1654155760000|2022-06-02 07:42:40|43.22|41.22|43.25|41.25|43.25|41.25|43.22|41.22|0
1654155770000|2022-06-02 07:42:50|43.22|41.22|43.33|41.33|43.33|41.33|43.22|41.22|0
1654155780000|2022-06-02 07:43:00|43.29|41.29|43.36|41.36|43.36|41.36|43.29|41.29|0
1654155790000|2022-06-02 07:43:10|43.4|41.4|43.4|41.4|43.4|41.4|43.4|41.4|0
1654155800000|2022-06-02 07:43:20|43.47|41.47|43.4|41.4|43.47|41.47|43.4|41.4|0
1654155810000|2022-06-02 07:43:30|43.33|41.33|43.14|41.14|43.33|41.33|43.14|41.14|0
1654155820000|2022-06-02 07:43:40|43.25|41.25|43.22|41.22|43.25|41.25|43.22|41.22|0
1654155830000|2022-06-02 07:43:50|43.25|41.25|43.32|41.32|43.32|41.32|43.25|41.25|0
1654155840000|2022-06-02 07:44:00|43.29|41.29|43.22|41.22|43.32|41.32|43.22|41.22|0
1654155850000|2022-06-02 07:44:10|43.25|41.25|43.25|41.25|43.4|41.4|43.25|41.25|0
1654155860000|2022-06-02 07:44:20|43.18|41.18|43.18|41.18|43.25|41.25|43.18|41.18|0
1654155870000|2022-06-02 07:44:30|43.1|41.1|43.18|41.18|43.18|41.18|43.1|41.1|0
1654155880000|2022-06-02 07:44:40|43.25|41.25|43.18|41.18|43.25|41.25|43.14|41.14|0
1654155890000|2022-06-02 07:44:50|43.14|41.14|43.18|41.18|43.18|41.18|43.14|41.14|0
1654155900000|2022-06-02 07:45:00|43.29|41.29|43.29|41.29|43.29|41.29|43.29|41.29|0
1654155910000|2022-06-02 07:45:10|43.32|41.32|43.32|41.32|43.32|41.32|43.29|41.29|0
1654155920000|2022-06-02 07:45:20|43.4|41.4|43.54|41.54|43.54|41.54|43.4|41.4|0
1654155930000|2022-06-02 07:45:30|43.69|41.69|43.69|41.69|43.69|41.69|43.69|41.69|0
1654155940000|2022-06-02 07:45:40|43.76|41.76|43.65|41.65|43.76|41.76|43.65|41.65|0
1654155950000|2022-06-02 07:45:50|43.69|41.69|43.65|41.65|43.69|41.69|43.65|41.65|0
1654155960000|2022-06-02 07:46:00|43.69|41.69|43.62|41.62|43.69|41.69|43.62|41.62|0
1654155970000|2022-06-02 07:46:10|43.73|41.73|43.69|41.69|43.73|41.73|43.69|41.69|0
1654155990000|2022-06-02 07:46:30|43.61|41.61|43.69|41.69|43.69|41.69|43.61|41.61|0
1654156000000|2022-06-02 07:46:40|43.76|41.76|43.8|41.8|43.84|41.84|43.76|41.76|0
1654156010000|2022-06-02 07:46:50|43.76|41.76|43.69|41.69|43.76|41.76|43.69|41.69|0
1654156020000|2022-06-02 07:47:00|43.65|41.65|43.61|41.61|43.65|41.65|43.61|41.61|0
1654156030000|2022-06-02 07:47:10|43.84|41.84|43.87|41.87|43.87|41.87|43.84|41.84|0
1654156040000|2022-06-02 07:47:20|43.76|41.76|43.84|41.84|43.84|41.84|43.76|41.76|0
1654156050000|2022-06-02 07:47:30|43.8|41.8|43.8|41.8|43.83|41.83|43.8|41.8|0
1654156060000|2022-06-02 07:47:40|43.83|41.83|43.83|41.83|43.83|41.83|43.83|41.83|0
1654156080000|2022-06-02 07:48:00|43.87|41.87|43.83|41.83|43.87|41.87|43.83|41.83|0
1654156090000|2022-06-02 07:48:10|43.87|41.87|43.83|41.83|43.87|41.87|43.83|41.83|0
1654156100000|2022-06-02 07:48:20|44.58|42.58|44.58|42.58|44.58|42.58|44.58|42.58|0
1654156110000|2022-06-02 07:48:30|44.43|42.43|44.47|42.47|44.5|42.5|44.43|42.43|0
1654156120000|2022-06-02 07:48:40|44.5|42.5|44.43|42.43|44.5|42.5|44.43|42.43|0
1654156130000|2022-06-02 07:48:50|44.5|42.5|44.62|42.62|44.62|42.62|44.5|42.5|0
1654156140000|2022-06-02 07:49:00|44.65|42.65|44.69|42.69|44.8|42.8|44.65|42.65|0
1654156150000|2022-06-02 07:49:10|44.73|42.73|44.99|42.99|44.99|42.99|44.73|42.73|0
1654156160000|2022-06-02 07:49:20|45.03|43.03|44.88|42.88|45.03|43.03|44.88|42.88|0
1654156170000|2022-06-02 07:49:30|44.8|42.8|44.8|42.8|44.8|42.8|44.8|42.8|0
1654156180000|2022-06-02 07:49:40|44.84|42.84|44.84|42.84|44.84|42.84|44.8|42.8|0
1654156190000|2022-06-02 07:49:50|44.8|42.8|44.73|42.73|44.8|42.8|44.73|42.73|0
1654156200000|2022-06-02 07:50:00|44.8|42.8|44.8|42.8|44.8|42.8|44.8|42.8|0
1654156210000|2022-06-02 07:50:10|44.73|42.73|44.73|42.73|44.73|42.73|44.65|42.65|0
1654156220000|2022-06-02 07:50:20|44.65|42.65|44.58|42.58|44.65|42.65|44.58|42.58|0
1654156230000|2022-06-02 07:50:30|44.65|42.65|44.73|42.73|44.73|42.73|44.65|42.65|0
1654156240000|2022-06-02 07:50:40|44.58|42.58|44.5|42.5|44.58|42.58|44.5|42.5|0
1654156250000|2022-06-02 07:50:50|44.58|42.58|44.58|42.58|44.58|42.58|44.58|42.58|0
1654156260000|2022-06-02 07:51:00|44.61|42.61|44.61|42.61|44.61|42.61|44.58|42.58|0
1654156270000|2022-06-02 07:51:10|44.73|42.73|44.73|42.73|44.8|42.8|44.73|42.73|0
1654156280000|2022-06-02 07:51:20|44.8|42.8|44.84|42.84|44.88|42.88|44.8|42.8|0
1654156290000|2022-06-02 07:51:30|44.88|42.88|44.8|42.8|44.88|42.88|44.8|42.8|0
1654156300000|2022-06-02 07:51:40|44.76|42.76|44.8|42.8|44.8|42.8|44.76|42.76|0
1654156310000|2022-06-02 07:51:50|44.72|42.72|44.76|42.76|44.76|42.76|44.72|42.72|0
1654156320000|2022-06-02 07:52:00|44.72|42.72|44.84|42.84|44.84|42.84|44.72|42.72|0
1654156330000|2022-06-02 07:52:10|44.95|42.95|44.87|42.87|44.95|42.95|44.87|42.87|0
1654156340000|2022-06-02 07:52:20|44.8|42.8|44.8|42.8|44.8|42.8|44.8|42.8|0
1654156350000|2022-06-02 07:52:30|44.72|42.72|44.65|42.65|44.72|42.72|44.65|42.65|0
1654156360000|2022-06-02 07:52:40|44.57|42.57|44.65|42.65|44.65|42.65|44.57|42.57|0
1654156370000|2022-06-02 07:52:50|44.57|42.57|44.57|42.57|44.61|42.61|44.5|42.5|0
1654156380000|2022-06-02 07:53:00|44.65|42.65|44.57|42.57|44.65|42.65|44.57|42.57|0
1654156390000|2022-06-02 07:53:10|44.5|42.5|44.5|42.5|44.5|42.5|44.46|42.46|0
1654156400000|2022-06-02 07:53:20|44.46|42.46|44.5|42.5|44.5|42.5|44.42|42.42|0
1654156410000|2022-06-02 07:53:30|44.42|42.42|44.38|42.38|44.42|42.42|44.38|42.38|0
1654156420000|2022-06-02 07:53:40|44.27|42.27|44.23|42.23|44.27|42.27|44.23|42.23|0
1654156430000|2022-06-02 07:53:50|44.27|42.27|44.27|42.27|44.27|42.27|44.23|42.23|0
1654156440000|2022-06-02 07:54:00|44.23|42.23|43.9|41.9|44.27|42.27|43.9|41.9|0
1654156450000|2022-06-02 07:54:10|43.97|41.97|43.97|41.97|43.97|41.97|43.94|41.94|0
1654156460000|2022-06-02 07:54:20|43.9|41.9|43.82|41.82|43.9|41.9|43.82|41.82|0
1654156470000|2022-06-02 07:54:30|43.86|41.86|44.08|42.08|44.08|42.08|43.86|41.86|0
1654156480000|2022-06-02 07:54:40|44.12|42.12|44.05|42.05|44.12|42.12|44.05|42.05|0
1654156490000|2022-06-02 07:54:50|44.12|42.12|44.27|42.27|44.27|42.27|44.12|42.12|0
1654156500000|2022-06-02 07:55:00|44.19|42.19|43.97|41.97|44.19|42.19|43.93|41.93|0
1654156510000|2022-06-02 07:55:10|44.04|42.04|43.97|41.97|44.04|42.04|43.97|41.97|0
1654156520000|2022-06-02 07:55:20|44.04|42.04|44.12|42.12|44.12|42.12|44.04|42.04|0
1654156530000|2022-06-02 07:55:30|44.19|42.19|44.04|42.04|44.19|42.19|44.04|42.04|0
1654156540000|2022-06-02 07:55:40|44.12|42.12|44.19|42.19|44.19|42.19|44.12|42.12|0
1654156550000|2022-06-02 07:55:50|44.27|42.27|44.34|42.34|44.34|42.34|44.27|42.27|0
1654156560000|2022-06-02 07:56:00|44.38|42.38|44.42|42.42|44.42|42.42|44.34|42.34|0
1654156570000|2022-06-02 07:56:10|44.49|42.49|44.42|42.42|44.49|42.49|44.42|42.42|0
1654156580000|2022-06-02 07:56:20|44.49|42.49|44.49|42.49|44.49|42.49|44.49|42.49|0
1654156590000|2022-06-02 07:56:30|44.6|42.6|44.72|42.72|44.72|42.72|44.6|42.6|0
1654156600000|2022-06-02 07:56:40|44.75|42.75|44.72|42.72|44.79|42.79|44.72|42.72|0
1654156610000|2022-06-02 07:56:50|44.64|42.64|44.64|42.64|44.64|42.64|44.56|42.56|0
1654156620000|2022-06-02 07:57:00|44.72|42.72|44.64|42.64|44.72|42.72|44.64|42.64|0
1654156630000|2022-06-02 07:57:10|44.71|42.71|44.56|42.56|44.71|42.71|44.49|42.49|0
1654156640000|2022-06-02 07:57:20|44.68|42.68|44.64|42.64|44.68|42.68|44.64|42.64|0
1654156650000|2022-06-02 07:57:30|44.56|42.56|44.45|42.45|44.56|42.56|44.45|42.45|0
1654156660000|2022-06-02 07:57:40|44.49|42.49|44.64|42.64|44.64|42.64|44.49|42.49|0
1654156670000|2022-06-02 07:57:50|44.56|42.56|44.79|42.79|44.79|42.79|44.56|42.56|0
1654156680000|2022-06-02 07:58:00|44.71|42.71|44.64|42.64|44.75|42.75|44.64|42.64|0
1654156690000|2022-06-02 07:58:10|44.56|42.56|44.49|42.49|44.56|42.56|44.49|42.49|0
1654156700000|2022-06-02 07:58:20|44.41|42.41|44.45|42.45|44.45|42.45|44.41|42.41|0
1654156710000|2022-06-02 07:58:30|44.41|42.41|44.45|42.45|44.49|42.49|44.41|42.41|0
1654156720000|2022-06-02 07:58:40|44.41|42.41|44.41|42.41|44.45|42.45|44.34|42.34|0
1654156730000|2022-06-02 07:58:50|44.49|42.49|44.49|42.49|44.49|42.49|44.49|42.49|0
1654156740000|2022-06-02 07:59:00|44.45|42.45|44.41|42.41|44.49|42.49|44.41|42.41|0
1654156750000|2022-06-02 07:59:10|44.45|42.45|44.49|42.49|44.49|42.49|44.45|42.45|0
1654156760000|2022-06-02 07:59:20|44.41|42.41|44.45|42.45|44.45|42.45|44.41|42.41|0
1654156770000|2022-06-02 07:59:30|44.34|42.34|44.26|42.26|44.34|42.34|44.26|42.26|0
1654156780000|2022-06-02 07:59:40|44.34|42.34|44.3|42.3|44.34|42.34|44.26|42.26|0
1654156790000|2022-06-02 07:59:50|44.26|42.26|44.26|42.26|44.26|42.26|44.26|42.26|0
1654156800000|2022-06-02 08:00:00|44.19|42.19|44.52|42.52|44.52|42.52|44.19|42.19|0
1654156810000|2022-06-02 08:00:10|44.56|42.56|44.33|42.33|44.56|42.56|44.33|42.33|0
1654156820000|2022-06-02 08:00:20|44.48|42.48|44.56|42.56|44.56|42.56|44.48|42.48|0
1654156830000|2022-06-02 08:00:30|44.71|42.71|44.63|42.63|44.71|42.71|44.63|42.63|0
1654156840000|2022-06-02 08:00:40|44.48|42.48|44.48|42.48|44.48|42.48|44.48|42.48|0
1654156850000|2022-06-02 08:00:50|44.56|42.56|44.63|42.63|44.67|42.67|44.56|42.56|0
1654156860000|2022-06-02 08:01:00|44.78|42.78|45.01|43.01|45.01|43.01|44.78|42.78|0
1654156870000|2022-06-02 08:01:10|45.09|43.09|45.09|43.09|45.09|43.09|44.93|42.93|0
1654156880000|2022-06-02 08:01:20|45.16|43.16|45.28|43.28|45.28|43.28|45.16|43.16|0
1654156890000|2022-06-02 08:01:30|45.16|43.16|45.16|43.16|45.24|43.24|45.16|43.16|0
1654156900000|2022-06-02 08:01:40|45.08|43.08|45.08|43.08|45.08|43.08|45.08|43.08|0
1654156910000|2022-06-02 08:01:50|45.05|43.05|45.01|43.01|45.08|43.08|45.01|43.01|0
1654156920000|2022-06-02 08:02:00|44.93|42.93|45.01|43.01|45.01|43.01|44.93|42.93|0
1654156930000|2022-06-02 08:02:10|44.86|42.86|44.78|42.78|44.86|42.86|44.78|42.78|0
1654156940000|2022-06-02 08:02:20|44.71|42.71|44.56|42.56|44.71|42.71|44.52|42.52|0
1654156950000|2022-06-02 08:02:30|44.48|42.48|44.4|42.4|44.48|42.48|44.4|42.4|0
1654156960000|2022-06-02 08:02:40|44.48|42.48|44.52|42.52|44.52|42.52|44.48|42.48|0
1654156970000|2022-06-02 08:02:50|44.55|42.55|44.48|42.48|44.55|42.55|44.48|42.48|0
1654156980000|2022-06-02 08:03:00|44.55|42.55|44.55|42.55|44.55|42.55|44.55|42.55|0
1654156990000|2022-06-02 08:03:10|44.52|42.52|44.4|42.4|44.52|42.52|44.4|42.4|0
1654157000000|2022-06-02 08:03:20|44.48|42.48|44.52|42.52|44.52|42.52|44.48|42.48|0
1654157010000|2022-06-02 08:03:30|44.48|42.48|44.48|42.48|44.48|42.48|44.48|42.48|0
1654157020000|2022-06-02 08:03:40|44.55|42.55|44.55|42.55|44.55|42.55|44.55|42.55|0
1654157030000|2022-06-02 08:03:50|44.7|42.7|44.48|42.48|44.7|42.7|44.48|42.48|0
1654157040000|2022-06-02 08:04:00|44.55|42.55|44.55|42.55|44.55|42.55|44.55|42.55|0
1654157050000|2022-06-02 08:04:10|44.63|42.63|44.55|42.55|44.63|42.63|44.48|42.48|0
1654157060000|2022-06-02 08:04:20|44.48|42.48|44.48|42.48|44.48|42.48|44.48|42.48|0
1654157070000|2022-06-02 08:04:30|44.4|42.4|44.4|42.4|44.4|42.4|44.4|42.4|0
1654157080000|2022-06-02 08:04:40|44.37|42.37|44.4|42.4|44.4|42.4|44.37|42.37|0
1654157090000|2022-06-02 08:04:50|44.48|42.48|44.48|42.48|44.48|42.48|44.48|42.48|0
1654157100000|2022-06-02 08:05:00|44.55|42.55|44.48|42.48|44.55|42.55|44.4|42.4|0
1654157110000|2022-06-02 08:05:10|44.55|42.55|44.63|42.63|44.63|42.63|44.55|42.55|0
1654157120000|2022-06-02 08:05:20|44.59|42.59|44.66|42.66|44.7|42.7|44.59|42.59|0
1654157130000|2022-06-02 08:05:30|44.62|42.62|44.7|42.7|44.7|42.7|44.62|42.62|0
1654157140000|2022-06-02 08:05:40|44.55|42.55|44.55|42.55|44.55|42.55|44.55|42.55|0
1654157150000|2022-06-02 08:05:50|44.62|42.62|44.7|42.7|44.7|42.7|44.62|42.62|0
1654157160000|2022-06-02 08:06:00|44.55|42.55|44.47|42.47|44.55|42.55|44.47|42.47|0
1654157170000|2022-06-02 08:06:10|44.55|42.55|44.62|42.62|44.62|42.62|44.47|42.47|0
1654157190000|2022-06-02 08:06:30|44.7|42.7|44.62|42.62|44.7|42.7|44.62|42.62|0
1654157200000|2022-06-02 08:06:40|44.59|42.59|44.62|42.62|44.62|42.62|44.55|42.55|0
1654157210000|2022-06-02 08:06:50|44.7|42.7|44.66|42.66|44.7|42.7|44.62|42.62|0
1654157220000|2022-06-02 08:07:00|44.62|42.62|44.62|42.62|44.62|42.62|44.62|42.62|0
1654157230000|2022-06-02 08:07:10|44.55|42.55|44.55|42.55|44.55|42.55|44.55|42.55|0
1654157240000|2022-06-02 08:07:20|44.47|42.47|44.47|42.47|44.47|42.47|44.47|42.47|0
1654157250000|2022-06-02 08:07:30|44.55|42.55|44.47|42.47|44.55|42.55|44.47|42.47|0
1654157260000|2022-06-02 08:07:40|44.4|42.4|44.4|42.4|44.4|42.4|44.4|42.4|0
1654157270000|2022-06-02 08:07:50|44.32|42.32|44.47|42.47|44.47|42.47|44.32|42.32|0
1654157280000|2022-06-02 08:08:00|44.51|42.51|44.21|42.21|44.51|42.51|44.21|42.21|0
1654157290000|2022-06-02 08:08:10|44.17|42.17|44.17|42.17|44.17|42.17|44.13|42.13|0
1654157300000|2022-06-02 08:08:20|44.13|42.13|44.17|42.17|44.17|42.17|44.1|42.1|0
1654157310000|2022-06-02 08:08:30|44.24|42.24|44.24|42.24|44.24|42.24|44.24|42.24|0
1654157320000|2022-06-02 08:08:40|44.21|42.21|44.24|42.24|44.24|42.24|44.21|42.21|0
1654157330000|2022-06-02 08:08:50|44.17|42.17|43.95|41.95|44.17|42.17|43.95|41.95|0
1654157340000|2022-06-02 08:09:00|44.02|42.02|43.95|41.95|44.02|42.02|43.95|41.95|0
1654157350000|2022-06-02 08:09:10|43.98|41.98|43.98|41.98|43.98|41.98|43.98|41.98|0
1654157360000|2022-06-02 08:09:20|44.02|42.02|43.98|41.98|44.02|42.02|43.95|41.95|0
1654157370000|2022-06-02 08:09:30|44.02|42.02|44.24|42.24|44.24|42.24|44.02|42.02|0
1654157380000|2022-06-02 08:09:40|44.32|42.32|44.32|42.32|44.32|42.32|44.32|42.32|0
1654157390000|2022-06-02 08:09:50|44.36|42.36|44.39|42.39|44.39|42.39|44.36|42.36|0
1654157400000|2022-06-02 08:10:00|44.32|42.32|44.32|42.32|44.32|42.32|44.32|42.32|0
1654157410000|2022-06-02 08:10:10|44.39|42.39|44.32|42.32|44.39|42.39|44.32|42.32|0
1654157420000|2022-06-02 08:10:20|44.39|42.39|44.17|42.17|44.39|42.39|44.17|42.17|0
1654157430000|2022-06-02 08:10:30|44.09|42.09|44.09|42.09|44.09|42.09|44.09|42.09|0
1654157450000|2022-06-02 08:10:50|44.17|42.17|44.17|42.17|44.17|42.17|44.09|42.09|0
1654157460000|2022-06-02 08:11:00|44.09|42.09|44.09|42.09|44.09|42.09|44.09|42.09|0
1654157470000|2022-06-02 08:11:10|44.17|42.17|44.17|42.17|44.17|42.17|44.09|42.09|0
1654157480000|2022-06-02 08:11:20|44.02|42.02|43.98|41.98|44.09|42.09|43.98|41.98|0
1654157490000|2022-06-02 08:11:30|44.02|42.02|44.05|42.05|44.05|42.05|44.02|42.02|0
1654157500000|2022-06-02 08:11:40|44.13|42.13|44.05|42.05|44.13|42.13|44.05|42.05|0
1654157510000|2022-06-02 08:11:50|44.02|42.02|43.79|41.79|44.05|42.05|43.79|41.79|0
1654157520000|2022-06-02 08:12:00|43.87|41.87|43.64|41.64|43.87|41.87|43.64|41.64|0
1654157530000|2022-06-02 08:12:10|43.72|41.72|43.46|41.46|43.72|41.72|43.46|41.46|0
1654157540000|2022-06-02 08:12:20|43.28|41.28|43.31|41.31|43.35|41.35|43.2|41.2|0
1654157550000|2022-06-02 08:12:30|43.42|41.42|43.42|41.42|43.42|41.42|43.39|41.39|0
1654157560000|2022-06-02 08:12:40|43.35|41.35|43.27|41.27|43.35|41.35|43.27|41.27|0
1654157570000|2022-06-02 08:12:50|43.13|41.13|42.98|40.98|43.13|41.13|42.98|40.98|0
1654157580000|2022-06-02 08:13:00|43.02|41.02|43.13|41.13|43.13|41.13|43.02|41.02|0
1654157590000|2022-06-02 08:13:10|43.05|41.05|43.13|41.13|43.13|41.13|43.05|41.05|0
1654157600000|2022-06-02 08:13:20|43.2|41.2|43.24|41.24|43.27|41.27|43.2|41.2|0
1654157610000|2022-06-02 08:13:30|43.2|41.2|42.98|40.98|43.2|41.2|42.98|40.98|0
1654157620000|2022-06-02 08:13:40|42.91|40.91|42.58|40.58|42.91|40.91|42.58|40.58|0
1654157630000|2022-06-02 08:13:50|42.69|40.69|42.76|40.76|42.76|40.76|42.69|40.69|0
1654157640000|2022-06-02 08:14:00|42.69|40.69|42.61|40.61|42.69|40.69|42.61|40.61|0
1654157650000|2022-06-02 08:14:10|42.69|40.69|42.76|40.76|42.76|40.76|42.69|40.69|0
1654157660000|2022-06-02 08:14:20|42.8|40.8|42.76|40.76|42.83|40.83|42.76|40.76|0
1654157670000|2022-06-02 08:14:30|42.69|40.69|42.69|40.69|42.76|40.76|42.69|40.69|0
1654157680000|2022-06-02 08:14:40|42.76|40.76|42.76|40.76|42.76|40.76|42.76|40.76|0
1654157690000|2022-06-02 08:14:50|42.69|40.69|42.8|40.8|42.83|40.83|42.69|40.69|0
1654157700000|2022-06-02 08:15:00|42.76|40.76|42.76|40.76|42.76|40.76|42.76|40.76|0
1654157710000|2022-06-02 08:15:10|42.83|40.83|42.76|40.76|42.83|40.83|42.76|40.76|0
1654157720000|2022-06-02 08:15:20|42.83|40.83|42.87|40.87|42.87|40.87|42.83|40.83|0
1654157730000|2022-06-02 08:15:30|42.9|40.9|42.72|40.72|42.9|40.9|42.72|40.72|0
1654157740000|2022-06-02 08:15:40|42.76|40.76|42.83|40.83|42.83|40.83|42.76|40.76|0
1654157750000|2022-06-02 08:15:50|42.9|40.9|42.98|40.98|42.98|40.98|42.9|40.9|0
1654157760000|2022-06-02 08:16:00|43.01|41.01|43.05|41.05|43.05|41.05|43.01|41.01|0
1654157770000|2022-06-02 08:16:10|43.12|41.12|42.98|40.98|43.12|41.12|42.98|40.98|0
1654157780000|2022-06-02 08:16:20|42.97|40.97|42.97|40.97|42.97|40.97|42.97|40.97|0
1654157800000|2022-06-02 08:16:40|42.94|40.94|42.83|40.83|42.94|40.94|42.83|40.83|0
1654157810000|2022-06-02 08:16:50|42.76|40.76|42.83|40.83|42.83|40.83|42.76|40.76|0
1654157820000|2022-06-02 08:17:00|42.76|40.76|42.76|40.76|42.76|40.76|42.76|40.76|0
1654157830000|2022-06-02 08:17:10|42.68|40.68|42.61|40.61|42.68|40.68|42.61|40.61|0
1654157840000|2022-06-02 08:17:20|42.54|40.54|41.71|39.71|42.54|40.54|41.71|39.71|0
1654157850000|2022-06-02 08:17:30|42|40|41.96|39.96|42.03|40.03|41.96|39.96|0
1654157860000|2022-06-02 08:17:40|42.03|40.03|41.96|39.96|42.03|40.03|41.96|39.96|0
1654157870000|2022-06-02 08:17:50|42.1|40.1|42.1|40.1|42.1|40.1|42.03|40.03|0
1654157880000|2022-06-02 08:18:00|42|40|42.03|40.03|42.03|40.03|42|40|0
1654157890000|2022-06-02 08:18:10|41.96|39.96|41.89|39.89|42|40|41.89|39.89|0
1654157900000|2022-06-02 08:18:20|41.96|39.96|41.96|39.96|41.96|39.96|41.89|39.89|0
1654157910000|2022-06-02 08:18:30|41.81|39.81|41.81|39.81|41.81|39.81|41.81|39.81|0
1654157920000|2022-06-02 08:18:40|41.85|39.85|41.96|39.96|41.96|39.96|41.85|39.85|0
1654157930000|2022-06-02 08:18:50|41.89|39.89|41.92|39.92|41.96|39.96|41.89|39.89|0
1654157940000|2022-06-02 08:19:00|41.96|39.96|41.74|39.74|41.96|39.96|41.74|39.74|0
1654157950000|2022-06-02 08:19:10|41.67|39.67|41.81|39.81|41.81|39.81|41.53|39.53|0
1654157960000|2022-06-02 08:19:20|41.89|39.89|41.64|39.64|41.89|39.89|41.64|39.64|0
1654157970000|2022-06-02 08:19:30|41.6|39.6|41.6|39.6|41.6|39.6|41.56|39.56|0
1654157980000|2022-06-02 08:19:40|41.67|39.67|41.67|39.67|41.67|39.67|41.67|39.67|0
1654157990000|2022-06-02 08:19:50|41.74|39.74|41.67|39.67|41.74|39.74|41.67|39.67|0
1654158000000|2022-06-02 08:20:00|41.53|39.53|41.74|39.74|41.74|39.74|41.53|39.53|0
1654158010000|2022-06-02 08:20:10|41.78|39.78|41.74|39.74|41.78|39.78|41.74|39.74|0
1654158020000|2022-06-02 08:20:20|41.67|39.67|41.49|39.49|41.67|39.67|41.49|39.49|0
1654158030000|2022-06-02 08:20:30|41.53|39.53|41.42|39.42|41.53|39.53|41.42|39.42|0
1654158040000|2022-06-02 08:20:40|41.45|39.45|41.53|39.53|41.53|39.53|41.45|39.45|0
1654158050000|2022-06-02 08:20:50|41.49|39.49|41.53|39.53|41.6|39.6|41.49|39.49|0
1654158060000|2022-06-02 08:21:00|41.45|39.45|41.42|39.42|41.45|39.45|41.38|39.38|0
1654158070000|2022-06-02 08:21:10|41.45|39.45|41.35|39.35|41.45|39.45|41.35|39.35|0
1654158080000|2022-06-02 08:21:20|41.42|39.42|41.38|39.38|41.42|39.42|41.38|39.38|0
1654158090000|2022-06-02 08:21:30|41.31|39.31|41.24|39.24|41.31|39.31|41.24|39.24|0
1654158100000|2022-06-02 08:21:40|41.45|39.45|41.45|39.45|41.45|39.45|41.45|39.45|0
1654158110000|2022-06-02 08:21:50|41.52|39.52|41.52|39.52|41.56|39.56|41.49|39.49|0
1654158120000|2022-06-02 08:22:00|41.45|39.45|41.45|39.45|41.45|39.45|41.45|39.45|0
1654158130000|2022-06-02 08:22:10|41.52|39.52|41.49|39.49|41.52|39.52|41.45|39.45|0
1654158140000|2022-06-02 08:22:20|41.52|39.52|41.59|39.59|41.59|39.59|41.52|39.52|0
1654158150000|2022-06-02 08:22:30|41.67|39.67|41.45|39.45|41.67|39.67|41.45|39.45|0
1654158160000|2022-06-02 08:22:40|41.52|39.52|41.24|39.24|41.52|39.52|41.24|39.24|0
1654158170000|2022-06-02 08:22:50|41.35|39.35|41.31|39.31|41.35|39.35|41.24|39.24|0
1654158180000|2022-06-02 08:23:00|41.35|39.35|41.38|39.38|41.56|39.56|41.35|39.35|0
1654158190000|2022-06-02 08:23:10|41.31|39.31|41.38|39.38|41.38|39.38|41.31|39.31|0
1654158200000|2022-06-02 08:23:20|41.45|39.45|41.52|39.52|41.52|39.52|41.38|39.38|0
1654158210000|2022-06-02 08:23:30|41.45|39.45|41.52|39.52|41.52|39.52|41.45|39.45|0
1654158220000|2022-06-02 08:23:40|41.45|39.45|41.45|39.45|41.45|39.45|41.45|39.45|0
1654158230000|2022-06-02 08:23:50|41.49|39.49|41.52|39.52|41.52|39.52|41.49|39.49|0
1654158240000|2022-06-02 08:24:00|41.59|39.59|41.52|39.52|41.59|39.59|41.52|39.52|0
1654158250000|2022-06-02 08:24:10|41.45|39.45|41.45|39.45|41.52|39.52|41.45|39.45|0
1654158260000|2022-06-02 08:24:20|41.52|39.52|41.52|39.52|41.52|39.52|41.52|39.52|0
1654158270000|2022-06-02 08:24:30|41.45|39.45|41.41|39.41|41.45|39.45|41.41|39.41|0
1654158280000|2022-06-02 08:24:40|41.45|39.45|41.38|39.38|41.45|39.45|41.38|39.38|0
1654158290000|2022-06-02 08:24:50|41.31|39.31|41.34|39.34|41.34|39.34|41.31|39.31|0
1654158300000|2022-06-02 08:25:00|41.31|39.31|41.27|39.27|41.31|39.31|41.23|39.23|0
1654158310000|2022-06-02 08:25:10|41.31|39.31|41.27|39.27|41.31|39.31|41.27|39.27|0
1654158320000|2022-06-02 08:25:20|41.23|39.23|41.23|39.23|41.23|39.23|41.23|39.23|0
1654158330000|2022-06-02 08:25:30|41.16|39.16|41.16|39.16|41.16|39.16|41.06|39.06|0
1654158340000|2022-06-02 08:25:40|41.2|39.2|41.23|39.23|41.23|39.23|41.2|39.2|0
1654158350000|2022-06-02 08:25:50|41.3|39.3|41.3|39.3|41.3|39.3|41.3|39.3|0
1654158360000|2022-06-02 08:26:00|41.23|39.23|41.27|39.27|41.27|39.27|41.23|39.23|0
1654158370000|2022-06-02 08:26:10|41.3|39.3|41.3|39.3|41.3|39.3|41.3|39.3|0
1654158380000|2022-06-02 08:26:20|41.23|39.23|41.02|39.02|41.23|39.23|41.02|39.02|0
1654158390000|2022-06-02 08:26:30|41.09|39.09|41.09|39.09|41.09|39.09|41.09|39.09|0
1654158400000|2022-06-02 08:26:40|41.02|39.02|41.09|39.09|41.09|39.09|41.02|39.02|0
1654158410000|2022-06-02 08:26:50|41.02|39.02|41.02|39.02|41.02|39.02|41.02|39.02|0
1654158420000|2022-06-02 08:27:00|41.06|39.06|41.23|39.23|41.23|39.23|41.06|39.06|0
1654158430000|2022-06-02 08:27:10|41.16|39.16|41.2|39.2|41.2|39.2|41.16|39.16|0
1654158440000|2022-06-02 08:27:20|41.23|39.23|41.23|39.23|41.23|39.23|41.23|39.23|0
1654158450000|2022-06-02 08:27:30|41.27|39.27|41.23|39.23|41.27|39.27|41.23|39.23|0
1654158460000|2022-06-02 08:27:40|41.16|39.16|41.23|39.23|41.23|39.23|41.16|39.16|0
1654158470000|2022-06-02 08:27:50|41.27|39.27|41.27|39.27|41.27|39.27|41.27|39.27|0
1654158480000|2022-06-02 08:28:00|41.23|39.23|41.23|39.23|41.23|39.23|41.16|39.16|0
1654158500000|2022-06-02 08:28:20|41.3|39.3|41.3|39.3|41.3|39.3|41.3|39.3|0
1654158510000|2022-06-02 08:28:30|41.44|39.44|41.37|39.37|41.44|39.44|41.37|39.37|0
1654158520000|2022-06-02 08:28:40|41.44|39.44|41.44|39.44|41.44|39.44|41.44|39.44|0
1654158530000|2022-06-02 08:28:50|41.51|39.51|41.51|39.51|41.51|39.51|41.51|39.51|0
1654158540000|2022-06-02 08:29:00|41.41|39.41|41.44|39.44|41.44|39.44|41.37|39.37|0
1654158550000|2022-06-02 08:29:10|41.51|39.51|41.37|39.37|41.51|39.51|41.37|39.37|0
1654158560000|2022-06-02 08:29:20|41.41|39.41|41.51|39.51|41.51|39.51|41.41|39.41|0
1654158570000|2022-06-02 08:29:30|41.58|39.58|41.51|39.51|41.58|39.58|41.51|39.51|0
1654158580000|2022-06-02 08:29:40|41.44|39.44|41.37|39.37|41.44|39.44|41.37|39.37|0
1654158590000|2022-06-02 08:29:50|41.44|39.44|41.3|39.3|41.44|39.44|41.3|39.3|0
1654158600000|2022-06-02 08:30:00|41.23|39.23|41.12|39.12|41.23|39.23|41.08|39.08|0
1654158610000|2022-06-02 08:30:10|41.16|39.16|41.16|39.16|41.16|39.16|41.16|39.16|0
1654158620000|2022-06-02 08:30:20|41.15|39.15|41.12|39.12|41.15|39.15|41.08|39.08|0
1654158630000|2022-06-02 08:30:30|41.15|39.15|41.3|39.3|41.3|39.3|41.15|39.15|0
1654158640000|2022-06-02 08:30:40|41.37|39.37|41.37|39.37|41.37|39.37|41.37|39.37|0
1654158650000|2022-06-02 08:30:50|41.44|39.44|41.44|39.44|41.44|39.44|41.44|39.44|0
1654158660000|2022-06-02 08:31:00|41.37|39.37|41.33|39.33|41.37|39.37|41.3|39.3|0
1654158670000|2022-06-02 08:31:10|41.15|39.15|41.01|39.01|41.15|39.15|41.01|39.01|0
1654158680000|2022-06-02 08:31:20|41.05|39.05|41.15|39.15|41.15|39.15|41.01|39.01|0
1654158690000|2022-06-02 08:31:30|41.22|39.22|41.22|39.22|41.22|39.22|41.22|39.22|0
1654158700000|2022-06-02 08:31:40|41.15|39.15|41.22|39.22|41.22|39.22|41.15|39.15|0
1654158710000|2022-06-02 08:31:50|41.19|39.19|41.36|39.36|41.36|39.36|41.19|39.19|0
1654158730000|2022-06-02 08:32:10|41.44|39.44|41.51|39.51|41.51|39.51|41.36|39.36|0
1654158740000|2022-06-02 08:32:20|41.58|39.58|41.43|39.43|41.58|39.58|41.43|39.43|0
1654158750000|2022-06-02 08:32:30|41.51|39.51|41.51|39.51|41.51|39.51|41.51|39.51|0
1654158760000|2022-06-02 08:32:40|41.58|39.58|41.65|39.65|41.65|39.65|41.58|39.58|0
1654158770000|2022-06-02 08:32:50|41.61|39.61|41.58|39.58|41.61|39.61|41.58|39.58|0
1654158780000|2022-06-02 08:33:00|41.5|39.5|41.43|39.43|41.5|39.5|41.43|39.43|0
1654158790000|2022-06-02 08:33:10|41.5|39.5|41.4|39.4|41.5|39.5|41.36|39.36|0
1654158800000|2022-06-02 08:33:20|41.43|39.43|41.43|39.43|41.43|39.43|41.43|39.43|0
1654158810000|2022-06-02 08:33:30|41.5|39.5|41.5|39.5|41.5|39.5|41.5|39.5|0
1654158820000|2022-06-02 08:33:40|41.47|39.47|41.57|39.57|41.57|39.57|41.47|39.47|0
1654158830000|2022-06-02 08:33:50|41.5|39.5|41.5|39.5|41.5|39.5|41.5|39.5|0
1654158840000|2022-06-02 08:34:00|41.57|39.57|41.57|39.57|41.57|39.57|41.57|39.57|0
1654158850000|2022-06-02 08:34:10|41.5|39.5|41.43|39.43|41.5|39.5|41.43|39.43|0
1654158860000|2022-06-02 08:34:20|41.36|39.36|41.29|39.29|41.36|39.36|41.29|39.29|0
1654158880000|2022-06-02 08:34:40|41.22|39.22|41.22|39.22|41.29|39.29|41.22|39.22|0
1654158890000|2022-06-02 08:34:50|41.29|39.29|41.29|39.29|41.29|39.29|41.29|39.29|0
1654158900000|2022-06-02 08:35:00|41.22|39.22|41.22|39.22|41.29|39.29|41.22|39.22|0
1654158910000|2022-06-02 08:35:10|41.29|39.29|41.29|39.29|41.43|39.43|41.29|39.29|0
1654158920000|2022-06-02 08:35:20|41.15|39.15|41.22|39.22|41.29|39.29|41.15|39.15|0
1654158930000|2022-06-02 08:35:30|41.15|39.15|41.15|39.15|41.15|39.15|41.15|39.15|0
1654158940000|2022-06-02 08:35:40|41.08|39.08|41.15|39.15|41.15|39.15|41.08|39.08|0
1654158950000|2022-06-02 08:35:50|41.07|39.07|41.15|39.15|41.15|39.15|41.07|39.07|0
1654158960000|2022-06-02 08:36:00|41.29|39.29|41.36|39.36|41.36|39.36|41.29|39.29|0
1654158970000|2022-06-02 08:36:10|41.32|39.32|41.36|39.36|41.36|39.36|41.32|39.32|0
1654158980000|2022-06-02 08:36:20|41.32|39.32|41.32|39.32|41.36|39.36|41.32|39.32|0
1654158990000|2022-06-02 08:36:30|41.29|39.29|41.29|39.29|41.29|39.29|41.29|39.29|0
1654159000000|2022-06-02 08:36:40|41.39|39.39|41.36|39.36|41.39|39.39|41.36|39.36|0
1654159010000|2022-06-02 08:36:50|41.43|39.43|41.32|39.32|41.43|39.43|41.32|39.32|0
1654159020000|2022-06-02 08:37:00|41.28|39.28|41.36|39.36|41.39|39.39|41.28|39.28|0
1654159030000|2022-06-02 08:37:10|41.43|39.43|41.28|39.28|41.43|39.43|41.28|39.28|0
1654159040000|2022-06-02 08:37:20|41.14|39.14|41.21|39.21|41.21|39.21|41.14|39.14|0
1654159050000|2022-06-02 08:37:30|41.28|39.28|41.21|39.21|41.28|39.28|41.18|39.18|0
1654159060000|2022-06-02 08:37:40|41.18|39.18|41.28|39.28|41.28|39.28|41.18|39.18|0
1654159070000|2022-06-02 08:37:50|41.25|39.25|41.25|39.25|41.25|39.25|41.25|39.25|0
1654159080000|2022-06-02 08:38:00|41.28|39.28|41.14|39.14|41.28|39.28|41.14|39.14|0
1654159090000|2022-06-02 08:38:10|41.21|39.21|41|39|41.28|39.28|41|39|0
1654159100000|2022-06-02 08:38:20|41.07|39.07|41.07|39.07|41.07|39.07|41.07|39.07|0
1654159110000|2022-06-02 08:38:30|41.14|39.14|41.14|39.14|41.14|39.14|41.14|39.14|0
1654159120000|2022-06-02 08:38:40|41.11|39.11|41.14|39.14|41.14|39.14|41.11|39.11|0
1654159130000|2022-06-02 08:38:50|41.21|39.21|41.11|39.11|41.21|39.21|41.11|39.11|0
1654159140000|2022-06-02 08:39:00|41.14|39.14|41.18|39.18|41.21|39.21|41.14|39.14|0
1654159150000|2022-06-02 08:39:10|41.21|39.21|41.21|39.21|41.21|39.21|41.21|39.21|0
1654159160000|2022-06-02 08:39:20|41.14|39.14|41.14|39.14|41.14|39.14|41.14|39.14|0
1654159170000|2022-06-02 08:39:30|41.21|39.21|41.21|39.21|41.21|39.21|41.21|39.21|0
1654159180000|2022-06-02 08:39:40|41.14|39.14|41.14|39.14|41.14|39.14|41.14|39.14|0
1654159190000|2022-06-02 08:39:50|41.18|39.18|41.18|39.18|41.18|39.18|41.18|39.18|0
1654159200000|2022-06-02 08:40:00|41.14|39.14|41.21|39.21|41.28|39.28|41.14|39.14|0
1654159220000|2022-06-02 08:40:20|41.28|39.28|41.28|39.28|41.28|39.28|41.28|39.28|0
1654159230000|2022-06-02 08:40:30|41.24|39.24|41.21|39.21|41.24|39.24|41.21|39.21|0
1654159240000|2022-06-02 08:40:40|41.14|39.14|41.21|39.21|41.21|39.21|41.14|39.14|0
1654159250000|2022-06-02 08:40:50|41.14|39.14|41.14|39.14|41.14|39.14|41.14|39.14|0
1654159260000|2022-06-02 08:41:00|41.21|39.21|41.21|39.21|41.21|39.21|41.21|39.21|0
1654159290000|2022-06-02 08:41:30|41.14|39.14|41.14|39.14|41.14|39.14|41.14|39.14|0
1654159300000|2022-06-02 08:41:40|41.03|39.03|41.1|39.1|41.1|39.1|41.03|39.03|0
1654159310000|2022-06-02 08:41:50|41.06|39.06|41.1|39.1|41.14|39.14|41.06|39.06|0
1654159320000|2022-06-02 08:42:00|41.13|39.13|41.21|39.21|41.21|39.21|41.13|39.13|0
1654159330000|2022-06-02 08:42:10|41.28|39.28|41.21|39.21|41.28|39.28|41.21|39.21|0
1654159340000|2022-06-02 08:42:20|41.2|39.2|41.13|39.13|41.2|39.2|41.13|39.13|0
1654159350000|2022-06-02 08:42:30|41.06|39.06|41.13|39.13|41.13|39.13|41.06|39.06|0
1654159360000|2022-06-02 08:42:40|41.06|39.06|41.06|39.06|41.1|39.1|41.06|39.06|0
1654159370000|2022-06-02 08:42:50|41.1|39.1|41.06|39.06|41.1|39.1|41.06|39.06|0
1654159380000|2022-06-02 08:43:00|41.1|39.1|41.1|39.1|41.1|39.1|41.1|39.1|0
1654159390000|2022-06-02 08:43:10|41.06|39.06|40.96|38.96|41.06|39.06|40.96|38.96|0
1654159400000|2022-06-02 08:43:20|40.99|38.99|41.06|39.06|41.06|39.06|40.99|38.99|0
1654159410000|2022-06-02 08:43:30|41.03|39.03|41.06|39.06|41.06|39.06|41.03|39.03|0
1654159420000|2022-06-02 08:43:40|40.99|38.99|40.99|38.99|40.99|38.99|40.99|38.99|0
1654159440000|2022-06-02 08:44:00|41.03|39.03|40.99|38.99|41.03|39.03|40.99|38.99|0
1654159450000|2022-06-02 08:44:10|41.06|39.06|40.99|38.99|41.06|39.06|40.99|38.99|0
1654159460000|2022-06-02 08:44:20|41.06|39.06|41.06|39.06|41.06|39.06|41.06|39.06|0
1654159470000|2022-06-02 08:44:30|41.13|39.13|41.2|39.2|41.2|39.2|41.13|39.13|0
1654159490000|2022-06-02 08:44:50|41.13|39.13|41.1|39.1|41.13|39.13|41.06|39.06|0
1654159500000|2022-06-02 08:45:00|41.06|39.06|41.2|39.2|41.2|39.2|41.06|39.06|0
1654159510000|2022-06-02 08:45:10|41.13|39.13|41.13|39.13|41.13|39.13|41.1|39.1|0
1654159520000|2022-06-02 08:45:20|41.2|39.2|41.2|39.2|41.2|39.2|41.2|39.2|0
1654159530000|2022-06-02 08:45:30|41.13|39.13|41.17|39.17|41.2|39.2|41.13|39.13|0
1654159540000|2022-06-02 08:45:40|41.13|39.13|41.13|39.13|41.13|39.13|41.13|39.13|0
1654159550000|2022-06-02 08:45:50|41.2|39.2|41.2|39.2|41.2|39.2|41.13|39.13|0
1654159560000|2022-06-02 08:46:00|41.27|39.27|41.34|39.34|41.34|39.34|41.27|39.27|0
1654159570000|2022-06-02 08:46:10|41.41|39.41|41.34|39.34|41.41|39.41|41.34|39.34|0
1654159600000|2022-06-02 08:46:40|41.38|39.38|41.41|39.41|41.41|39.41|41.38|39.38|0
1654159610000|2022-06-02 08:46:50|41.48|39.48|41.48|39.48|41.48|39.48|41.48|39.48|0
1654159620000|2022-06-02 08:47:00|41.55|39.55|41.62|39.62|41.62|39.62|41.55|39.55|0
1654159630000|2022-06-02 08:47:10|41.55|39.55|41.48|39.48|41.55|39.55|41.48|39.48|0
1654159640000|2022-06-02 08:47:20|41.41|39.41|41.27|39.27|41.41|39.41|41.27|39.27|0
1654159650000|2022-06-02 08:47:30|41.34|39.34|41.27|39.27|41.34|39.34|41.27|39.27|0
1654159660000|2022-06-02 08:47:40|41.34|39.34|41.34|39.34|41.34|39.34|41.27|39.27|0
1654159680000|2022-06-02 08:48:00|41.41|39.41|41.34|39.34|41.41|39.41|41.34|39.34|0
1654159700000|2022-06-02 08:48:20|41.27|39.27|41.27|39.27|41.34|39.34|41.27|39.27|0
1654159710000|2022-06-02 08:48:30|41.23|39.23|41.26|39.26|41.27|39.27|41.23|39.23|0
1654159720000|2022-06-02 08:48:40|41.19|39.19|41.16|39.16|41.19|39.19|41.16|39.16|0
1654159730000|2022-06-02 08:48:50|41.19|39.19|41.19|39.19|41.26|39.26|41.19|39.19|0
1654159740000|2022-06-02 08:49:00|41.16|39.16|41.16|39.16|41.16|39.16|41.16|39.16|0
1654159750000|2022-06-02 08:49:10|41.19|39.19|41.19|39.19|41.19|39.19|41.19|39.19|0
1654159790000|2022-06-02 08:49:50|41.26|39.26|41.37|39.37|41.37|39.37|41.26|39.26|0
1654159800000|2022-06-02 08:50:00|41.33|39.33|41.33|39.33|41.33|39.33|41.33|39.33|0
1654159810000|2022-06-02 08:50:10|41.4|39.4|41.4|39.4|41.4|39.4|41.4|39.4|0
1654159820000|2022-06-02 08:50:20|41.37|39.37|41.47|39.47|41.55|39.55|41.37|39.37|0
1654159830000|2022-06-02 08:50:30|41.4|39.4|41.4|39.4|41.4|39.4|41.4|39.4|0
1654159840000|2022-06-02 08:50:40|41.33|39.33|41.4|39.4|41.4|39.4|41.33|39.33|0
1654159850000|2022-06-02 08:50:50|41.33|39.33|41.26|39.26|41.33|39.33|41.26|39.26|0
1654159860000|2022-06-02 08:51:00|41.37|39.37|41.37|39.37|41.37|39.37|41.37|39.37|0
1654159870000|2022-06-02 08:51:10|41.4|39.4|41.4|39.4|41.4|39.4|41.4|39.4|0
1654159880000|2022-06-02 08:51:20|41.44|39.44|41.47|39.47|41.54|39.54|41.44|39.44|0
1654159890000|2022-06-02 08:51:30|41.54|39.54|41.47|39.47|41.54|39.54|41.47|39.47|0
1654159900000|2022-06-02 08:51:40|41.54|39.54|41.54|39.54|41.54|39.54|41.47|39.47|0
1654159930000|2022-06-02 08:52:10|41.4|39.4|41.4|39.4|41.44|39.44|41.4|39.4|0
1654159940000|2022-06-02 08:52:20|41.33|39.33|41.4|39.4|41.4|39.4|41.33|39.33|0
1654159950000|2022-06-02 08:52:30|41.44|39.44|41.47|39.47|41.47|39.47|41.4|39.4|0
1654159960000|2022-06-02 08:52:40|41.54|39.54|41.54|39.54|41.54|39.54|41.54|39.54|0
1654159980000|2022-06-02 08:53:00|41.47|39.47|41.33|39.33|41.47|39.47|41.33|39.33|0
1654159990000|2022-06-02 08:53:10|41.4|39.4|41.47|39.47|41.47|39.47|41.4|39.4|0
1654160000000|2022-06-02 08:53:20|41.54|39.54|41.54|39.54|41.54|39.54|41.47|39.47|0
1654160010000|2022-06-02 08:53:30|41.61|39.61|41.65|39.65|41.68|39.68|41.61|39.61|0
1654160020000|2022-06-02 08:53:40|41.61|39.61|41.9|39.9|41.9|39.9|41.61|39.61|0
1654160030000|2022-06-02 08:53:50|41.83|39.83|41.83|39.83|41.83|39.83|41.83|39.83|0
1654160040000|2022-06-02 08:54:00|41.9|39.9|41.83|39.83|41.9|39.9|41.83|39.83|0
1654160050000|2022-06-02 08:54:10|41.9|39.9|41.75|39.75|41.9|39.9|41.75|39.75|0
1654160060000|2022-06-02 08:54:20|41.82|39.82|41.79|39.79|41.82|39.82|41.79|39.79|0
1654160070000|2022-06-02 08:54:30|41.82|39.82|41.82|39.82|41.82|39.82|41.82|39.82|0
1654160080000|2022-06-02 08:54:40|41.9|39.9|41.82|39.82|41.9|39.9|41.82|39.82|0
1654160090000|2022-06-02 08:54:50|41.9|39.9|41.9|39.9|41.9|39.9|41.9|39.9|0
1654160100000|2022-06-02 08:55:00|41.93|39.93|41.89|39.89|41.93|39.93|41.89|39.89|0
1654160110000|2022-06-02 08:55:10|41.97|39.97|41.93|39.93|41.97|39.97|41.93|39.93|0
1654160120000|2022-06-02 08:55:20|41.89|39.89|41.86|39.86|41.89|39.89|41.86|39.86|0
1654160130000|2022-06-02 08:55:30|41.82|39.82|41.86|39.86|41.86|39.86|41.82|39.82|0
1654160140000|2022-06-02 08:55:40|41.82|39.82|41.82|39.82|41.89|39.89|41.82|39.82|0
1654160150000|2022-06-02 08:55:50|41.89|39.89|41.89|39.89|41.89|39.89|41.89|39.89|0
1654160160000|2022-06-02 08:56:00|41.97|39.97|41.96|39.96|41.97|39.97|41.96|39.96|0
1654160170000|2022-06-02 08:56:10|42.04|40.04|42.18|40.18|42.18|40.18|42.04|40.04|0
1654160180000|2022-06-02 08:56:20|42.11|40.11|42.11|40.11|42.11|40.11|42.11|40.11|0
1654160190000|2022-06-02 08:56:30|42.18|40.18|42.25|40.25|42.25|40.25|42.18|40.18|0
1654160200000|2022-06-02 08:56:40|42.18|40.18|42.18|40.18|42.18|40.18|42.18|40.18|0
1654160210000|2022-06-02 08:56:50|42.14|40.14|42.14|40.14|42.14|40.14|42.14|40.14|0
1654160220000|2022-06-02 08:57:00|42.11|40.11|42.29|40.29|42.29|40.29|42.11|40.11|0
1654160230000|2022-06-02 08:57:10|42.25|40.25|42.25|40.25|42.25|40.25|42.25|40.25|0
1654160240000|2022-06-02 08:57:20|42.18|40.18|42.32|40.32|42.32|40.32|42.18|40.18|0
1654160250000|2022-06-02 08:57:30|42.36|40.36|42.36|40.36|42.36|40.36|42.36|40.36|0
1654160260000|2022-06-02 08:57:40|42.32|40.32|42.36|40.36|42.36|40.36|42.32|40.32|0
1654160270000|2022-06-02 08:57:50|42.32|40.32|42.32|40.32|42.32|40.32|42.32|40.32|0
1654160280000|2022-06-02 08:58:00|42.36|40.36|42.39|40.39|42.39|40.39|42.36|40.36|0
1654160290000|2022-06-02 08:58:10|42.47|40.47|42.54|40.54|42.54|40.54|42.47|40.47|0
1654160300000|2022-06-02 08:58:20|42.47|40.47|42.54|40.54|42.54|40.54|42.47|40.47|0
1654160310000|2022-06-02 08:58:30|42.47|40.47|42.54|40.54|42.54|40.54|42.47|40.47|0
1654160320000|2022-06-02 08:58:40|42.47|40.47|42.54|40.54|42.54|40.54|42.47|40.47|0
1654160330000|2022-06-02 08:58:50|42.46|40.46|42.5|40.5|42.54|40.54|42.46|40.46|0
1654160340000|2022-06-02 08:59:00|42.46|40.46|42.46|40.46|42.46|40.46|42.46|40.46|0
1654160350000|2022-06-02 08:59:10|42.5|40.5|42.54|40.54|42.54|40.54|42.5|40.5|0
1654160360000|2022-06-02 08:59:20|42.5|40.5|42.46|40.46|42.54|40.54|42.46|40.46|0
1654160380000|2022-06-02 08:59:40|42.54|40.54|42.54|40.54|42.54|40.54|42.54|40.54|0
1654160390000|2022-06-02 08:59:50|42.61|40.61|42.61|40.61|42.61|40.61|42.61|40.61|0
1654160400000|2022-06-02 09:00:00|42.68|40.68|42.61|40.61|42.68|40.68|42.61|40.61|0
1654160410000|2022-06-02 09:00:10|42.68|40.68|42.68|40.68|42.68|40.68|42.68|40.68|0
1654160420000|2022-06-02 09:00:20|42.75|40.75|42.68|40.68|42.75|40.75|42.68|40.68|0
1654160430000|2022-06-02 09:00:30|42.75|40.75|42.75|40.75|42.75|40.75|42.75|40.75|0
1654160440000|2022-06-02 09:00:40|42.79|40.79|42.82|40.82|42.82|40.82|42.79|40.79|0
1654160450000|2022-06-02 09:00:50|42.68|40.68|42.68|40.68|42.68|40.68|42.68|40.68|0
1654160460000|2022-06-02 09:01:00|42.61|40.61|42.61|40.61|42.61|40.61|42.61|40.61|0
1654160470000|2022-06-02 09:01:10|42.53|40.53|42.46|40.46|42.61|40.61|42.46|40.46|0
1654160480000|2022-06-02 09:01:20|42.43|40.43|42.28|40.28|42.43|40.43|42.28|40.28|0
1654160490000|2022-06-02 09:01:30|42.24|40.24|42.24|40.24|42.24|40.24|42.24|40.24|0
1654160500000|2022-06-02 09:01:40|42.17|40.17|42.1|40.1|42.17|40.17|42.1|40.1|0
1654160510000|2022-06-02 09:01:50|42.03|40.03|42.1|40.1|42.1|40.1|42.03|40.03|0
1654160520000|2022-06-02 09:02:00|42.17|40.17|42.1|40.1|42.17|40.17|42.1|40.1|0
1654160530000|2022-06-02 09:02:10|42.06|40.06|42.1|40.1|42.1|40.1|42.06|40.06|0
1654160540000|2022-06-02 09:02:20|42.06|40.06|42.03|40.03|42.06|40.06|42.03|40.03|0
1654160550000|2022-06-02 09:02:30|41.99|39.99|41.95|39.95|41.99|39.99|41.95|39.95|0
1654160560000|2022-06-02 09:02:40|42.03|40.03|42.03|40.03|42.03|40.03|42.03|40.03|0
1654160570000|2022-06-02 09:02:50|41.95|39.95|41.95|39.95|41.95|39.95|41.95|39.95|0
1654160580000|2022-06-02 09:03:00|42.02|40.02|42.1|40.1|42.1|40.1|42.02|40.02|0
1654160590000|2022-06-02 09:03:10|42.17|40.17|42.21|40.21|42.21|40.21|42.17|40.17|0
1654160600000|2022-06-02 09:03:20|41.95|39.95|42.1|40.1|42.1|40.1|41.95|39.95|0
1654160610000|2022-06-02 09:03:30|43.63|41.63|43.85|41.85|43.85|41.85|43.63|41.63|0
1654160620000|2022-06-02 09:03:40|44.3|42.3|43.48|41.48|44.3|42.3|43.48|41.48|0
1654160630000|2022-06-02 09:03:50|43.04|41.04|42.35|40.35|43.04|41.04|42.2|40.2|0
1654160640000|2022-06-02 09:04:00|42.31|40.31|42.17|40.17|42.31|40.31|42.17|40.17|0
1654160650000|2022-06-02 09:04:10|42.24|40.24|42.38|40.38|42.38|40.38|42.24|40.24|0
1654160660000|2022-06-02 09:04:20|42.31|40.31|42.38|40.38|42.38|40.38|42.31|40.31|0
1654160670000|2022-06-02 09:04:30|42.24|40.24|42.24|40.24|42.24|40.24|42.24|40.24|0
1654160700000|2022-06-02 09:05:00|42.31|40.31|42.24|40.24|42.45|40.45|42.24|40.24|0
1654160710000|2022-06-02 09:05:10|42.31|40.31|42.38|40.38|42.38|40.38|42.31|40.31|0
1654160720000|2022-06-02 09:05:20|42.27|40.27|42.31|40.31|42.38|40.38|42.27|40.27|0
1654160730000|2022-06-02 09:05:30|42.38|40.38|42.38|40.38|42.38|40.38|42.38|40.38|0
1654160740000|2022-06-02 09:05:40|42.24|40.24|42.31|40.31|42.31|40.31|42.24|40.24|0
1654160750000|2022-06-02 09:05:50|42.16|40.16|42.09|40.09|42.16|40.16|42.09|40.09|0
1654160760000|2022-06-02 09:06:00|42.02|40.02|42.09|40.09|42.09|40.09|42.02|40.02|0
1654160770000|2022-06-02 09:06:10|42.16|40.16|42.16|40.16|42.16|40.16|42.16|40.16|0
1654160780000|2022-06-02 09:06:20|42.09|40.09|42.06|40.06|42.09|40.09|42.02|40.02|0
1654160790000|2022-06-02 09:06:30|42.02|40.02|41.95|39.95|42.06|40.06|41.95|39.95|0
1654160800000|2022-06-02 09:06:40|41.98|39.98|42.02|40.02|42.02|40.02|41.98|39.98|0
1654160810000|2022-06-02 09:06:50|41.95|39.95|41.95|39.95|41.95|39.95|41.95|39.95|0
1654160820000|2022-06-02 09:07:00|41.8|39.8|41.87|39.87|41.87|39.87|41.8|39.8|0
1654160830000|2022-06-02 09:07:10|41.95|39.95|42.02|40.02|42.02|40.02|41.95|39.95|0
1654160840000|2022-06-02 09:07:20|41.95|39.95|41.95|39.95|41.95|39.95|41.95|39.95|0
1654160850000|2022-06-02 09:07:30|41.91|39.91|41.91|39.91|41.91|39.91|41.91|39.91|0
1654160860000|2022-06-02 09:07:40|41.94|39.94|41.94|39.94|41.94|39.94|41.91|39.91|0
1654160880000|2022-06-02 09:08:00|41.91|39.91|41.87|39.87|41.91|39.91|41.87|39.87|0
1654160890000|2022-06-02 09:08:10|41.8|39.8|41.87|39.87|41.87|39.87|41.8|39.8|0
1654160900000|2022-06-02 09:08:20|41.84|39.84|41.73|39.73|41.84|39.84|41.73|39.73|0
1654160910000|2022-06-02 09:08:30|41.8|39.8|41.8|39.8|41.8|39.8|41.8|39.8|0
1654160920000|2022-06-02 09:08:40|41.87|39.87|41.87|39.87|41.87|39.87|41.87|39.87|0
1654160940000|2022-06-02 09:09:00|41.84|39.84|41.76|39.76|41.87|39.87|41.76|39.76|0
1654160950000|2022-06-02 09:09:10|41.73|39.73|41.8|39.8|41.8|39.8|41.73|39.73|0
1654160960000|2022-06-02 09:09:20|41.73|39.73|41.73|39.73|41.76|39.76|41.73|39.73|0
1654160970000|2022-06-02 09:09:30|41.66|39.66|41.8|39.8|41.8|39.8|41.58|39.58|0
1654160980000|2022-06-02 09:09:40|41.87|39.87|41.84|39.84|41.87|39.87|41.84|39.84|0
1654160990000|2022-06-02 09:09:50|41.8|39.8|41.83|39.83|41.83|39.83|41.8|39.8|0
1654161000000|2022-06-02 09:10:00|41.87|39.87|41.87|39.87|41.91|39.91|41.87|39.87|0
1654161010000|2022-06-02 09:10:10|41.94|39.94|41.87|39.87|41.94|39.94|41.87|39.87|0
1654161020000|2022-06-02 09:10:20|41.94|39.94|41.87|39.87|41.94|39.94|41.87|39.87|0
1654161030000|2022-06-02 09:10:30|41.91|39.91|42.01|40.01|42.01|40.01|41.91|39.91|0
1654161040000|2022-06-02 09:10:40|41.98|39.98|41.94|39.94|42.01|40.01|41.94|39.94|0
1654161050000|2022-06-02 09:10:50|42.01|40.01|42.01|40.01|42.01|40.01|42.01|40.01|0
1654161060000|2022-06-02 09:11:00|41.94|39.94|42.01|40.01|42.01|40.01|41.94|39.94|0
1654161070000|2022-06-02 09:11:10|42.05|40.05|42.01|40.01|42.05|40.05|42.01|40.01|0
1654161080000|2022-06-02 09:11:20|42.08|40.08|42.05|40.05|42.08|40.08|42.05|40.05|0
1654161090000|2022-06-02 09:11:30|42.01|40.01|42.05|40.05|42.05|40.05|42.01|40.01|0
1654161100000|2022-06-02 09:11:40|42.08|40.08|42.05|40.05|42.08|40.08|42.01|40.01|0
1654161110000|2022-06-02 09:11:50|42.01|40.01|42.01|40.01|42.01|40.01|42.01|40.01|0
1654161120000|2022-06-02 09:12:00|41.94|39.94|42.01|40.01|42.01|40.01|41.94|39.94|0
1654161130000|2022-06-02 09:12:10|42.08|40.08|42.05|40.05|42.08|40.08|42.05|40.05|0
1654161140000|2022-06-02 09:12:20|42.01|40.01|41.97|39.97|42.01|40.01|41.9|39.9|0
1654161150000|2022-06-02 09:12:30|42.01|40.01|41.94|39.94|42.01|40.01|41.94|39.94|0
1654161170000|2022-06-02 09:12:50|42.01|40.01|42.04|40.04|42.04|40.04|42.01|40.01|0
1654161180000|2022-06-02 09:13:00|42.01|40.01|42.01|40.01|42.04|40.04|42.01|40.01|0
1654161190000|2022-06-02 09:13:10|41.94|39.94|41.94|39.94|41.94|39.94|41.94|39.94|0
1654161200000|2022-06-02 09:13:20|41.86|39.86|41.83|39.83|41.86|39.86|41.83|39.83|0
1654161210000|2022-06-02 09:13:30|41.79|39.79|41.79|39.79|41.79|39.79|41.65|39.65|0
1654161230000|2022-06-02 09:13:50|41.76|39.76|41.72|39.72|41.76|39.76|41.72|39.72|0
1654161240000|2022-06-02 09:14:00|41.65|39.65|41.58|39.58|41.65|39.65|41.58|39.58|0
1654161250000|2022-06-02 09:14:10|41.65|39.65|41.68|39.68|41.68|39.68|41.65|39.65|0
1654161260000|2022-06-02 09:14:20|41.65|39.65|41.65|39.65|41.65|39.65|41.65|39.65|0
1654161280000|2022-06-02 09:14:40|41.68|39.68|41.68|39.68|41.68|39.68|41.68|39.68|0
1654161290000|2022-06-02 09:14:50|41.72|39.72|41.72|39.72|41.72|39.72|41.72|39.72|0
1654161300000|2022-06-02 09:15:00|41.79|39.79|41.79|39.79|41.79|39.79|41.79|39.79|0
1654161320000|2022-06-02 09:15:20|41.75|39.75|41.68|39.68|41.75|39.75|41.65|39.65|0
1654161330000|2022-06-02 09:15:30|41.65|39.65|41.64|39.64|41.65|39.65|41.64|39.64|0
1654161340000|2022-06-02 09:15:40|41.57|39.57|41.57|39.57|41.57|39.57|41.57|39.57|0
1654161350000|2022-06-02 09:15:50|41.54|39.54|41.57|39.57|41.57|39.57|41.5|39.5|0
1654161360000|2022-06-02 09:16:00|41.5|39.5|41.5|39.5|41.54|39.54|41.5|39.5|0
1654161380000|2022-06-02 09:16:20|41.57|39.57|41.61|39.61|41.61|39.61|41.57|39.57|0
1654161390000|2022-06-02 09:16:30|41.57|39.57|41.5|39.5|41.57|39.57|41.5|39.5|0
1654161400000|2022-06-02 09:16:40|41.57|39.57|41.57|39.57|41.64|39.64|41.57|39.57|0
1654161410000|2022-06-02 09:16:50|41.5|39.5|41.57|39.57|41.57|39.57|41.5|39.5|0
1654161420000|2022-06-02 09:17:00|41.61|39.61|41.61|39.61|41.61|39.61|41.61|39.61|0
1654161430000|2022-06-02 09:17:10|41.64|39.64|41.64|39.64|41.71|39.71|41.64|39.64|0
1654161440000|2022-06-02 09:17:20|41.71|39.71|41.64|39.64|41.71|39.71|41.64|39.64|0
1654161450000|2022-06-02 09:17:30|41.57|39.57|41.57|39.57|41.57|39.57|41.57|39.57|0
1654161460000|2022-06-02 09:17:40|41.5|39.5|41.57|39.57|41.57|39.57|41.5|39.5|0
1654161470000|2022-06-02 09:17:50|41.64|39.64|41.64|39.64|41.64|39.64|41.64|39.64|0
1654161480000|2022-06-02 09:18:00|41.61|39.61|41.64|39.64|41.64|39.64|41.61|39.61|0
1654161490000|2022-06-02 09:18:10|41.71|39.71|41.68|39.68|41.71|39.71|41.68|39.68|0
1654161500000|2022-06-02 09:18:20|41.64|39.64|41.57|39.57|41.64|39.64|41.57|39.57|0
1654161510000|2022-06-02 09:18:30|41.5|39.5|41.5|39.5|41.5|39.5|41.5|39.5|0
1654161520000|2022-06-02 09:18:40|41.43|39.43|41.35|39.35|41.43|39.43|41.32|39.32|0
1654161530000|2022-06-02 09:18:50|41.28|39.28|41.21|39.21|41.32|39.32|41.21|39.21|0
1654161540000|2022-06-02 09:19:00|41.18|39.18|41.21|39.21|41.21|39.21|41.18|39.18|0
1654161550000|2022-06-02 09:19:10|41.07|39.07|41.35|39.35|41.35|39.35|41.07|39.07|0
1654161560000|2022-06-02 09:19:20|41.28|39.28|41.32|39.32|41.32|39.32|41.28|39.28|0
1654161570000|2022-06-02 09:19:30|41.35|39.35|41.28|39.28|41.35|39.35|41.28|39.28|0
1654161580000|2022-06-02 09:19:40|41.21|39.21|41.14|39.14|41.21|39.21|41.14|39.14|0
1654161590000|2022-06-02 09:19:50|41.07|39.07|41.14|39.14|41.14|39.14|41.07|39.07|0
1654161600000|2022-06-02 09:20:00|41.18|39.18|41.14|39.14|41.18|39.18|41.14|39.14|0
1654161610000|2022-06-02 09:20:10|41.07|39.07|41|39|41.07|39.07|41|39|0
1654161620000|2022-06-02 09:20:20|41.07|39.07|41.14|39.14|41.14|39.14|41.07|39.07|0
1654161630000|2022-06-02 09:20:30|41.11|39.11|41.07|39.07|41.11|39.11|41.07|39.07|0
1654161640000|2022-06-02 09:20:40|41.21|39.21|41.21|39.21|41.21|39.21|41.14|39.14|0
1654161650000|2022-06-02 09:20:50|41.14|39.14|41.14|39.14|41.18|39.18|41.14|39.14|0
1654161660000|2022-06-02 09:21:00|41.21|39.21|41.28|39.28|41.28|39.28|41.21|39.21|0
1654161670000|2022-06-02 09:21:10|41.25|39.25|41.25|39.25|41.28|39.28|41.21|39.21|0
1654161680000|2022-06-02 09:21:20|41.28|39.28|41.21|39.21|41.28|39.28|41.21|39.21|0
1654161690000|2022-06-02 09:21:30|41.25|39.25|41.21|39.21|41.25|39.25|41.21|39.21|0
1654161700000|2022-06-02 09:21:40|41.28|39.28|41.28|39.28|41.28|39.28|41.14|39.14|0
1654161710000|2022-06-02 09:21:50|41.32|39.32|41.35|39.35|41.35|39.35|41.32|39.32|0
1654161720000|2022-06-02 09:22:00|41.21|39.21|41.14|39.14|41.21|39.21|41.14|39.14|0
1654161730000|2022-06-02 09:22:10|41.07|39.07|41|39|41.07|39.07|41|39|0
1654161740000|2022-06-02 09:22:20|41.07|39.07|40.99|38.99|41.07|39.07|40.99|38.99|0
1654161750000|2022-06-02 09:22:30|41.07|39.07|40.99|38.99|41.07|39.07|40.99|38.99|0
1654161760000|2022-06-02 09:22:40|41.03|39.03|41.14|39.14|41.14|39.14|41.03|39.03|0
1654161770000|2022-06-02 09:22:50|41.17|39.17|41.21|39.21|41.21|39.21|41.17|39.17|0
1654161780000|2022-06-02 09:23:00|41.13|39.13|41.13|39.13|41.13|39.13|41.13|39.13|0
1654161790000|2022-06-02 09:23:10|40.96|38.96|40.85|38.85|40.96|38.96|40.85|38.85|0
1654161800000|2022-06-02 09:23:20|40.92|38.92|41.06|39.06|41.06|39.06|40.92|38.92|0
1654161810000|2022-06-02 09:23:30|40.99|38.99|40.99|38.99|41.06|39.06|40.99|38.99|0
1654161820000|2022-06-02 09:23:40|41.06|39.06|40.96|38.96|41.06|39.06|40.92|38.92|0
1654161830000|2022-06-02 09:23:50|40.99|38.99|40.99|38.99|40.99|38.99|40.92|38.92|0
1654161840000|2022-06-02 09:24:00|40.92|38.92|40.92|38.92|41.06|39.06|40.92|38.92|0
1654161850000|2022-06-02 09:24:10|40.99|38.99|40.96|38.96|41.06|39.06|40.85|38.85|0
1654161860000|2022-06-02 09:24:20|40.92|38.92|41.06|39.06|41.06|39.06|40.92|38.92|0
1654161870000|2022-06-02 09:24:30|40.99|38.99|40.99|38.99|40.99|38.99|40.96|38.96|0
1654161880000|2022-06-02 09:24:40|40.92|38.92|40.92|38.92|40.99|38.99|40.92|38.92|0
1654161890000|2022-06-02 09:24:50|40.96|38.96|41.03|39.03|41.06|39.06|40.96|38.96|0
1654161900000|2022-06-02 09:25:00|40.99|38.99|40.85|38.85|40.99|38.99|40.85|38.85|0
1654161910000|2022-06-02 09:25:10|40.89|38.89|40.92|38.92|40.92|38.92|40.89|38.89|0
1654161920000|2022-06-02 09:25:20|40.89|38.89|40.89|38.89|40.89|38.89|40.89|38.89|0
1654161930000|2022-06-02 09:25:30|40.85|38.85|40.92|38.92|40.92|38.92|40.85|38.85|0
1654161940000|2022-06-02 09:25:40|40.99|38.99|40.92|38.92|40.99|38.99|40.85|38.85|0
1654161950000|2022-06-02 09:25:50|40.88|38.88|40.92|38.92|40.92|38.92|40.88|38.88|0
1654161970000|2022-06-02 09:26:10|40.85|38.85|40.88|38.88|40.92|38.92|40.85|38.85|0
1654161980000|2022-06-02 09:26:20|40.92|38.92|40.95|38.95|40.95|38.95|40.88|38.88|0
1654161990000|2022-06-02 09:26:30|40.92|38.92|40.92|38.92|40.92|38.92|40.92|38.92|0
1654162010000|2022-06-02 09:26:50|40.88|38.88|40.88|38.88|40.88|38.88|40.88|38.88|0
1654162020000|2022-06-02 09:27:00|40.85|38.85|40.92|38.92|40.92|38.92|40.85|38.85|0
1654162030000|2022-06-02 09:27:10|40.88|38.88|40.85|38.85|40.88|38.88|40.85|38.85|0
1654162040000|2022-06-02 09:27:20|40.78|38.78|40.71|38.71|40.78|38.78|40.64|38.64|0
1654162050000|2022-06-02 09:27:30|40.78|38.78|40.74|38.74|40.78|38.78|40.7|38.7|0
1654162060000|2022-06-02 09:27:40|40.7|38.7|40.74|38.74|40.77|38.77|40.7|38.7|0
1654162070000|2022-06-02 09:27:50|40.77|38.77|40.84|38.84|40.84|38.84|40.77|38.77|0
1654162080000|2022-06-02 09:28:00|40.74|38.74|40.84|38.84|40.88|38.88|40.74|38.74|0
1654162090000|2022-06-02 09:28:10|40.88|38.88|40.91|38.91|40.91|38.91|40.88|38.88|0
1654162100000|2022-06-02 09:28:20|40.88|38.88|40.91|38.91|40.91|38.91|40.88|38.88|0
1654162110000|2022-06-02 09:28:30|40.88|38.88|40.91|38.91|40.91|38.91|40.88|38.88|0
1654162120000|2022-06-02 09:28:40|40.84|38.84|40.84|38.84|40.84|38.84|40.84|38.84|0
1654162130000|2022-06-02 09:28:50|40.77|38.77|40.77|38.77|40.77|38.77|40.77|38.77|0
1654162160000|2022-06-02 09:29:20|40.7|38.7|40.7|38.7|40.7|38.7|40.7|38.7|0
1654162170000|2022-06-02 09:29:30|40.77|38.77|40.91|38.91|40.91|38.91|40.77|38.77|0
1654162180000|2022-06-02 09:29:40|40.98|38.98|40.84|38.84|40.98|38.98|40.84|38.84|0
1654162190000|2022-06-02 09:29:50|40.88|38.88|40.84|38.84|40.88|38.88|40.84|38.84|0
1654162220000|2022-06-02 09:30:20|40.81|38.81|40.77|38.77|40.81|38.81|40.77|38.77|0
1654162230000|2022-06-02 09:30:30|40.7|38.7|40.7|38.7|40.7|38.7|40.7|38.7|0
1654162240000|2022-06-02 09:30:40|40.84|38.84|40.84|38.84|40.84|38.84|40.84|38.84|0
1654162250000|2022-06-02 09:30:50|40.77|38.77|40.84|38.84|40.84|38.84|40.77|38.77|0
1654162260000|2022-06-02 09:31:00|40.91|38.91|40.98|38.98|40.98|38.98|40.91|38.91|0
1654162270000|2022-06-02 09:31:10|40.91|38.91|41.05|39.05|41.05|39.05|40.91|38.91|0
1654162280000|2022-06-02 09:31:20|41.12|39.12|41.12|39.12|41.12|39.12|41.12|39.12|0
1654162300000|2022-06-02 09:31:40|41.19|39.19|41.19|39.19|41.19|39.19|41.19|39.19|0
1654162310000|2022-06-02 09:31:50|41.05|39.05|41.05|39.05|41.05|39.05|40.98|38.98|0
1654162320000|2022-06-02 09:32:00|41.12|39.12|41.19|39.19|41.19|39.19|41.12|39.12|0
1654162330000|2022-06-02 09:32:10|41.33|39.33|41.3|39.3|41.33|39.33|41.26|39.26|0
1654162340000|2022-06-02 09:32:20|41.26|39.26|41.44|39.44|41.47|39.47|41.26|39.26|0
1654162350000|2022-06-02 09:32:30|41.4|39.4|41.47|39.47|41.47|39.47|41.4|39.4|0
1654162360000|2022-06-02 09:32:40|41.54|39.54|41.4|39.4|41.54|39.54|41.4|39.4|0
1654162370000|2022-06-02 09:32:50|41.47|39.47|41.54|39.54|41.54|39.54|41.47|39.47|0
1654162380000|2022-06-02 09:33:00|41.61|39.61|41.61|39.61|41.61|39.61|41.54|39.54|0
1654162390000|2022-06-02 09:33:10|41.51|39.51|41.54|39.54|41.54|39.54|41.51|39.51|0
1654162400000|2022-06-02 09:33:20|41.61|39.61|41.61|39.61|41.61|39.61|41.58|39.58|0
1654162410000|2022-06-02 09:33:30|41.69|39.69|41.69|39.69|41.69|39.69|41.69|39.69|0
1654162420000|2022-06-02 09:33:40|41.72|39.72|41.76|39.76|41.79|39.79|41.72|39.72|0
1654162430000|2022-06-02 09:33:50|41.79|39.79|41.68|39.68|41.79|39.79|41.68|39.68|0
1654162440000|2022-06-02 09:34:00|41.61|39.61|41.58|39.58|41.61|39.61|41.58|39.58|0
1654162450000|2022-06-02 09:34:10|41.61|39.61|41.54|39.54|41.61|39.61|41.54|39.54|0
1654162470000|2022-06-02 09:34:30|41.58|39.58|41.51|39.51|41.58|39.58|41.51|39.51|0
1654162480000|2022-06-02 09:34:40|41.47|39.47|41.47|39.47|41.47|39.47|41.44|39.44|0
1654162490000|2022-06-02 09:34:50|41.51|39.51|41.58|39.58|41.58|39.58|41.47|39.47|0
1654162500000|2022-06-02 09:35:00|41.61|39.61|41.61|39.61|41.68|39.68|41.61|39.61|0
1654162510000|2022-06-02 09:35:10|41.68|39.68|41.65|39.65|41.68|39.68|41.65|39.65|0
1654162520000|2022-06-02 09:35:20|41.75|39.75|41.9|39.9|41.9|39.9|41.75|39.75|0
1654162530000|2022-06-02 09:35:30|41.86|39.86|41.86|39.86|41.86|39.86|41.86|39.86|0
1654162540000|2022-06-02 09:35:40|41.9|39.9|41.97|39.97|41.97|39.97|41.9|39.9|0
1654162550000|2022-06-02 09:35:50|41.9|39.9|41.86|39.86|41.9|39.9|41.86|39.86|0
1654162560000|2022-06-02 09:36:00|41.75|39.75|41.9|39.9|41.9|39.9|41.75|39.75|0
1654162570000|2022-06-02 09:36:10|41.97|39.97|41.9|39.9|41.97|39.97|41.9|39.9|0
1654162580000|2022-06-02 09:36:20|41.93|39.93|41.9|39.9|41.97|39.97|41.9|39.9|0
1654162590000|2022-06-02 09:36:30|41.82|39.82|41.86|39.86|41.89|39.89|41.82|39.82|0
1654162600000|2022-06-02 09:36:40|41.82|39.82|41.82|39.82|41.86|39.86|41.82|39.82|0
1654162610000|2022-06-02 09:36:50|41.89|39.89|41.86|39.86|41.89|39.89|41.82|39.82|0
1654162620000|2022-06-02 09:37:00|41.82|39.82|41.82|39.82|41.82|39.82|41.82|39.82|0
1654162630000|2022-06-02 09:37:10|41.68|39.68|41.68|39.68|41.68|39.68|41.68|39.68|0
1654162650000|2022-06-02 09:37:30|41.61|39.61|41.61|39.61|41.61|39.61|41.61|39.61|0
1654162660000|2022-06-02 09:37:40|41.54|39.54|41.54|39.54|41.54|39.54|41.54|39.54|0
1654162670000|2022-06-02 09:37:50|41.57|39.57|41.46|39.46|41.57|39.57|41.46|39.46|0
1654162680000|2022-06-02 09:38:00|41.39|39.39|41.46|39.46|41.46|39.46|41.39|39.39|0
1654162690000|2022-06-02 09:38:10|41.53|39.53|41.57|39.57|41.57|39.57|41.53|39.53|0
1654162700000|2022-06-02 09:38:20|41.61|39.61|41.46|39.46|41.61|39.61|41.46|39.46|0
1654162710000|2022-06-02 09:38:30|41.53|39.53|41.61|39.61|41.61|39.61|41.53|39.53|0
1654162720000|2022-06-02 09:38:40|41.68|39.68|41.68|39.68|41.68|39.68|41.68|39.68|0
1654162730000|2022-06-02 09:38:50|41.6|39.6|41.6|39.6|41.64|39.64|41.6|39.6|0
1654162740000|2022-06-02 09:39:00|41.64|39.64|41.6|39.6|41.64|39.64|41.6|39.6|0
1654162750000|2022-06-02 09:39:10|41.57|39.57|41.75|39.75|41.75|39.75|41.53|39.53|0
1654162760000|2022-06-02 09:39:20|41.78|39.78|41.75|39.75|41.82|39.82|41.75|39.75|0
1654162770000|2022-06-02 09:39:30|41.82|39.82|41.86|39.86|41.89|39.89|41.82|39.82|0
1654162780000|2022-06-02 09:39:40|41.82|39.82|41.75|39.75|41.86|39.86|41.75|39.75|0
1654162790000|2022-06-02 09:39:50|41.67|39.67|41.67|39.67|41.75|39.75|41.67|39.67|0
1654162810000|2022-06-02 09:40:10|41.6|39.6|41.46|39.46|41.6|39.6|41.46|39.46|0
1654162820000|2022-06-02 09:40:20|41.6|39.6|41.6|39.6|41.6|39.6|41.6|39.6|0
1654162830000|2022-06-02 09:40:30|41.53|39.53|41.53|39.53|41.53|39.53|41.5|39.5|0
1654162840000|2022-06-02 09:40:40|41.46|39.46|41.5|39.5|41.5|39.5|41.46|39.46|0
1654162850000|2022-06-02 09:40:50|41.53|39.53|41.32|39.32|41.53|39.53|41.32|39.32|0
1654162860000|2022-06-02 09:41:00|41.39|39.39|41.46|39.46|41.46|39.46|41.39|39.39|0
1654162870000|2022-06-02 09:41:10|41.39|39.39|41.39|39.39|41.39|39.39|41.39|39.39|0
1654162880000|2022-06-02 09:41:20|41.32|39.32|41.35|39.35|41.39|39.39|41.32|39.32|0
1654162890000|2022-06-02 09:41:30|41.32|39.32|41.35|39.35|41.35|39.35|41.32|39.32|0
1654162900000|2022-06-02 09:41:40|41.39|39.39|41.53|39.53|41.53|39.53|41.39|39.39|0
1654162920000|2022-06-02 09:42:00|41.49|39.49|41.39|39.39|41.49|39.49|41.39|39.39|0
1654162930000|2022-06-02 09:42:10|41.31|39.31|41.39|39.39|41.39|39.39|41.31|39.31|0
1654162940000|2022-06-02 09:42:20|41.35|39.35|41.39|39.39|41.39|39.39|41.31|39.31|0
1654162950000|2022-06-02 09:42:30|41.31|39.31|41.56|39.56|41.6|39.6|41.31|39.31|0
1654162960000|2022-06-02 09:42:40|41.53|39.53|41.53|39.53|41.56|39.56|41.53|39.53|0
1654162970000|2022-06-02 09:42:50|41.56|39.56|41.53|39.53|41.56|39.56|41.46|39.46|0
1654162980000|2022-06-02 09:43:00|41.49|39.49|41.53|39.53|41.53|39.53|41.49|39.49|0
1654162990000|2022-06-02 09:43:10|41.49|39.49|41.53|39.53|41.53|39.53|41.49|39.49|0
1654163000000|2022-06-02 09:43:20|41.49|39.49|41.49|39.49|41.49|39.49|41.49|39.49|0
1654163010000|2022-06-02 09:43:30|41.53|39.53|41.6|39.6|41.6|39.6|41.53|39.53|0
1654163020000|2022-06-02 09:43:40|41.56|39.56|41.67|39.67|41.67|39.67|41.56|39.56|0
1654163030000|2022-06-02 09:43:50|41.74|39.74|41.74|39.74|41.74|39.74|41.74|39.74|0
1654163040000|2022-06-02 09:44:00|41.78|39.78|41.74|39.74|41.78|39.78|41.67|39.67|0
1654163050000|2022-06-02 09:44:10|41.7|39.7|41.74|39.74|41.74|39.74|41.7|39.7|0
1654163060000|2022-06-02 09:44:20|41.7|39.7|41.74|39.74|41.74|39.74|41.67|39.67|0
1654163080000|2022-06-02 09:44:40|41.77|39.77|41.67|39.67|41.77|39.77|41.67|39.67|0
1654163100000|2022-06-02 09:45:00|41.74|39.74|41.67|39.67|41.74|39.74|41.67|39.67|0
1654163110000|2022-06-02 09:45:10|41.74|39.74|41.7|39.7|41.74|39.74|41.67|39.67|0
1654163120000|2022-06-02 09:45:20|41.67|39.67|41.59|39.59|41.67|39.67|41.59|39.59|0
1654163140000|2022-06-02 09:45:40|41.52|39.52|41.52|39.52|41.56|39.56|41.52|39.52|0
1654163170000|2022-06-02 09:46:10|41.45|39.45|41.7|39.7|41.7|39.7|41.45|39.45|0
1654163180000|2022-06-02 09:46:20|41.59|39.59|41.63|39.63|41.66|39.66|41.59|39.59|0
1654163190000|2022-06-02 09:46:30|41.59|39.59|41.59|39.59|41.59|39.59|41.59|39.59|0
1654163200000|2022-06-02 09:46:40|41.56|39.56|41.59|39.59|41.59|39.59|41.56|39.56|0
1654163210000|2022-06-02 09:46:50|41.56|39.56|41.56|39.56|41.59|39.59|41.56|39.56|0
1654163220000|2022-06-02 09:47:00|41.52|39.52|41.52|39.52|41.52|39.52|41.52|39.52|0
1654163230000|2022-06-02 09:47:10|41.45|39.45|41.59|39.59|41.59|39.59|41.45|39.45|0
1654163240000|2022-06-02 09:47:20|41.66|39.66|41.59|39.59|41.66|39.66|41.59|39.59|0
1654163250000|2022-06-02 09:47:30|41.66|39.66|41.66|39.66|41.66|39.66|41.66|39.66|0
1654163260000|2022-06-02 09:47:40|41.73|39.73|41.66|39.66|41.73|39.73|41.63|39.63|0
1654163270000|2022-06-02 09:47:50|41.7|39.7|41.66|39.66|41.7|39.7|41.66|39.66|0
1654163280000|2022-06-02 09:48:00|41.73|39.73|41.73|39.73|41.77|39.77|41.73|39.73|0
1654163290000|2022-06-02 09:48:10|41.8|39.8|41.8|39.8|41.8|39.8|41.8|39.8|0
1654163310000|2022-06-02 09:48:30|41.84|39.84|41.87|39.87|41.87|39.87|41.8|39.8|0
1654163330000|2022-06-02 09:48:50|41.91|39.91|41.87|39.87|41.91|39.91|41.87|39.87|0
1654163340000|2022-06-02 09:49:00|41.8|39.8|41.73|39.73|41.84|39.84|41.73|39.73|0
1654163350000|2022-06-02 09:49:10|41.7|39.7|41.7|39.7|41.7|39.7|41.7|39.7|0
1654163360000|2022-06-02 09:49:20|41.73|39.73|41.73|39.73|41.73|39.73|41.73|39.73|0
1654163370000|2022-06-02 09:49:30|41.66|39.66|41.73|39.73|41.73|39.73|41.66|39.66|0
1654163380000|2022-06-02 09:49:40|41.8|39.8|41.8|39.8|41.8|39.8|41.8|39.8|0
1654163390000|2022-06-02 09:49:50|41.73|39.73|41.77|39.77|41.77|39.77|41.73|39.73|0
1654163400000|2022-06-02 09:50:00|41.8|39.8|41.98|39.98|41.98|39.98|41.8|39.8|0
1654163410000|2022-06-02 09:50:10|42.02|40.02|42.09|40.09|42.12|40.12|42.02|40.02|0
1654163430000|2022-06-02 09:50:30|42.01|40.01|42.09|40.09|42.09|40.09|42.01|40.01|0
1654163440000|2022-06-02 09:50:40|42.01|40.01|41.94|39.94|42.01|40.01|41.94|39.94|0
1654163460000|2022-06-02 09:51:00|41.91|39.91|41.84|39.84|41.91|39.91|41.8|39.8|0
1654163470000|2022-06-02 09:51:10|41.8|39.8|41.87|39.87|41.87|39.87|41.8|39.8|0
1654163480000|2022-06-02 09:51:20|41.94|39.94|42.05|40.05|42.05|40.05|41.94|39.94|0
1654163490000|2022-06-02 09:51:30|42.08|40.08|42.3|40.3|42.3|40.3|42.05|40.05|0
1654163500000|2022-06-02 09:51:40|42.27|40.27|42.23|40.23|42.3|40.3|42.23|40.23|0
1654163510000|2022-06-02 09:51:50|42.3|40.3|42.44|40.44|42.45|40.45|42.3|40.3|0
1654163520000|2022-06-02 09:52:00|42.41|40.41|42.44|40.44|42.44|40.44|42.37|40.37|0
1654163530000|2022-06-02 09:52:10|42.37|40.37|42.44|40.44|42.44|40.44|42.37|40.37|0
1654163540000|2022-06-02 09:52:20|42.37|40.37|42.3|40.3|42.37|40.37|42.3|40.3|0
1654163550000|2022-06-02 09:52:30|42.41|40.41|42.37|40.37|42.41|40.41|42.37|40.37|0
1654163560000|2022-06-02 09:52:40|42.41|40.41|42.37|40.37|42.44|40.44|42.37|40.37|0
1654163570000|2022-06-02 09:52:50|42.44|40.44|42.44|40.44|42.44|40.44|42.44|40.44|0
1654163580000|2022-06-02 09:53:00|42.48|40.48|42.37|40.37|42.48|40.48|42.37|40.37|0
1654163590000|2022-06-02 09:53:10|42.23|40.23|42.3|40.3|42.3|40.3|42.23|40.23|0
1654163600000|2022-06-02 09:53:20|42.23|40.23|42.26|40.26|42.26|40.26|42.23|40.23|0
1654163610000|2022-06-02 09:53:30|42.23|40.23|42.15|40.15|42.23|40.23|42.15|40.15|0
1654163620000|2022-06-02 09:53:40|42.3|40.3|42.3|40.3|42.3|40.3|42.3|40.3|0
1654163630000|2022-06-02 09:53:50|42.37|40.37|42.37|40.37|42.41|40.41|42.37|40.37|0
1654163640000|2022-06-02 09:54:00|42.33|40.33|42.44|40.44|42.44|40.44|42.33|40.33|0
1654163650000|2022-06-02 09:54:10|42.48|40.48|42.51|40.51|42.51|40.51|42.48|40.48|0
1654163660000|2022-06-02 09:54:20|42.59|40.59|42.59|40.59|42.59|40.59|42.59|40.59|0
1654163670000|2022-06-02 09:54:30|42.51|40.51|42.51|40.51|42.51|40.51|42.51|40.51|0
1654163680000|2022-06-02 09:54:40|42.44|40.44|42.3|40.3|42.44|40.44|42.3|40.3|0
1654163700000|2022-06-02 09:55:00|42.26|40.26|42.15|40.15|42.29|40.29|42.15|40.15|0
1654163710000|2022-06-02 09:55:10|42.29|40.29|42.22|40.22|42.29|40.29|42.22|40.22|0
1654163720000|2022-06-02 09:55:20|42.15|40.15|42.22|40.22|42.22|40.22|42.15|40.15|0
1654163730000|2022-06-02 09:55:30|42.29|40.29|42.37|40.37|42.37|40.37|42.29|40.29|0
1654163740000|2022-06-02 09:55:40|42.4|40.4|42.4|40.4|42.44|40.44|42.4|40.4|0
1654163750000|2022-06-02 09:55:50|42.22|40.22|42.19|40.19|42.22|40.22|42.19|40.19|0
1654163760000|2022-06-02 09:56:00|42.15|40.15|42.22|40.22|42.22|40.22|42.15|40.15|0
1654163770000|2022-06-02 09:56:10|42.19|40.19|42.29|40.29|42.29|40.29|42.19|40.19|0
1654163780000|2022-06-02 09:56:20|42.36|40.36|42.36|40.36|42.36|40.36|42.36|40.36|0
1654163790000|2022-06-02 09:56:30|42.29|40.29|42.36|40.36|42.36|40.36|42.29|40.29|0
1654163800000|2022-06-02 09:56:40|42.29|40.29|42.29|40.29|42.33|40.33|42.29|40.29|0
1654163810000|2022-06-02 09:56:50|42.36|40.36|42.36|40.36|42.44|40.44|42.33|40.33|0
1654163820000|2022-06-02 09:57:00|42.29|40.29|42.26|40.26|42.29|40.29|42.26|40.26|0
1654163830000|2022-06-02 09:57:10|42.22|40.22|42.18|40.18|42.22|40.22|42.15|40.15|0
1654163840000|2022-06-02 09:57:20|42.22|40.22|42.22|40.22|42.22|40.22|42.22|40.22|0
1654163850000|2022-06-02 09:57:30|42.15|40.15|42.18|40.18|42.22|40.22|42.15|40.15|0
1654163860000|2022-06-02 09:57:40|42.15|40.15|42.11|40.11|42.15|40.15|42.07|40.07|0
1654163870000|2022-06-02 09:57:50|42.07|40.07|42.11|40.11|42.15|40.15|42.07|40.07|0
1654163880000|2022-06-02 09:58:00|42.15|40.15|42.15|40.15|42.15|40.15|42.11|40.11|0
1654163890000|2022-06-02 09:58:10|42.14|40.14|42.14|40.14|42.14|40.14|42.14|40.14|0
1654163920000|2022-06-02 09:58:40|42.11|40.11|42.14|40.14|42.14|40.14|42.07|40.07|0
1654163940000|2022-06-02 09:59:00|42.33|40.33|42.4|40.4|42.4|40.4|42.33|40.33|0
1654163950000|2022-06-02 09:59:10|42.33|40.33|42.29|40.29|42.33|40.33|42.29|40.29|0
1654163960000|2022-06-02 09:59:20|42.22|40.22|42.29|40.29|42.29|40.29|42.22|40.22|0
1654163980000|2022-06-02 09:59:40|42.32|40.32|42.32|40.32|42.36|40.36|42.32|40.32|0
1654163990000|2022-06-02 09:59:50|42.36|40.36|42.36|40.36|42.4|40.4|42.36|40.36|0
1654164000000|2022-06-02 10:00:00|42.32|40.32|42.43|40.43|42.43|40.43|42.32|40.32|0
1654164010000|2022-06-02 10:00:10|42.36|40.36|42.36|40.36|42.36|40.36|42.32|40.32|0
1654164020000|2022-06-02 10:00:20|42.29|40.29|42.21|40.21|42.29|40.29|42.21|40.21|0
1654164030000|2022-06-02 10:00:30|42.25|40.25|42.21|40.21|42.25|40.25|42.21|40.21|0
1654164040000|2022-06-02 10:00:40|42.25|40.25|42.28|40.28|42.29|40.29|42.25|40.25|0
1654164050000|2022-06-02 10:00:50|42.21|40.21|42.21|40.21|42.21|40.21|42.21|40.21|0
1654164060000|2022-06-02 10:01:00|42.14|40.14|42.14|40.14|42.14|40.14|42.14|40.14|0
1654164070000|2022-06-02 10:01:10|42.21|40.21|42.21|40.21|42.28|40.28|42.21|40.21|0
1654164080000|2022-06-02 10:01:20|42.14|40.14|42.14|40.14|42.14|40.14|42.14|40.14|0
1654164100000|2022-06-02 10:01:40|42.1|40.1|42.14|40.14|42.21|40.21|42.1|40.1|0
1654164110000|2022-06-02 10:01:50|42.21|40.21|42.18|40.18|42.21|40.21|42.14|40.14|0
1654164120000|2022-06-02 10:02:00|42.21|40.21|42.28|40.28|42.28|40.28|42.21|40.21|0
1654164130000|2022-06-02 10:02:10|42.25|40.25|42.28|40.28|42.28|40.28|42.21|40.21|0
1654164150000|2022-06-02 10:02:30|42.35|40.35|42.35|40.35|42.35|40.35|42.35|40.35|0
1654164160000|2022-06-02 10:02:40|42.28|40.28|42.35|40.35|42.35|40.35|42.28|40.28|0
1654164170000|2022-06-02 10:02:50|42.5|40.5|42.5|40.5|42.5|40.5|42.5|40.5|0
1654164180000|2022-06-02 10:03:00|42.54|40.54|42.5|40.5|42.54|40.54|42.5|40.5|0
1654164190000|2022-06-02 10:03:10|42.43|40.43|42.5|40.5|42.5|40.5|42.43|40.43|0
1654164210000|2022-06-02 10:03:30|42.42|40.42|42.42|40.42|42.42|40.42|42.42|40.42|0
1654164220000|2022-06-02 10:03:40|42.39|40.39|42.25|40.25|42.39|40.39|42.25|40.25|0
1654164230000|2022-06-02 10:03:50|42.28|40.28|42.21|40.21|42.28|40.28|42.14|40.14|0
1654164250000|2022-06-02 10:04:10|42.13|40.13|42.13|40.13|42.13|40.13|42.13|40.13|0
1654164260000|2022-06-02 10:04:20|42.06|40.06|42.06|40.06|42.06|40.06|42.06|40.06|0
1654164270000|2022-06-02 10:04:30|42.03|40.03|42.03|40.03|42.03|40.03|42.03|40.03|0
1654164280000|2022-06-02 10:04:40|42.06|40.06|42.13|40.13|42.13|40.13|42.06|40.06|0
1654164290000|2022-06-02 10:04:50|42.1|40.1|42.1|40.1|42.1|40.1|42.1|40.1|0
1654164300000|2022-06-02 10:05:00|41.77|39.77|41.67|39.67|41.77|39.77|41.67|39.67|0
1654164310000|2022-06-02 10:05:10|41.63|39.63|41.7|39.7|41.7|39.7|41.63|39.63|0
1654164320000|2022-06-02 10:05:20|41.63|39.63|41.63|39.63|41.63|39.63|41.6|39.6|0
1654164330000|2022-06-02 10:05:30|41.67|39.67|41.63|39.63|41.67|39.67|41.63|39.63|0
1654164340000|2022-06-02 10:05:40|41.7|39.7|41.63|39.63|41.7|39.7|41.63|39.63|0
1654164360000|2022-06-02 10:06:00|41.56|39.56|41.56|39.56|41.56|39.56|41.56|39.56|0
1654164370000|2022-06-02 10:06:10|41.7|39.7|41.92|39.92|41.92|39.92|41.7|39.7|0
1654164380000|2022-06-02 10:06:20|41.99|39.99|41.99|39.99|41.99|39.99|41.99|39.99|0
1654164390000|2022-06-02 10:06:30|42.06|40.06|41.99|39.99|42.06|40.06|41.99|39.99|0
1654164400000|2022-06-02 10:06:40|42.06|40.06|42.06|40.06|42.06|40.06|42.06|40.06|0
1654164410000|2022-06-02 10:06:50|42.13|40.13|42.13|40.13|42.13|40.13|42.13|40.13|0
1654164420000|2022-06-02 10:07:00|42.2|40.2|42.31|40.31|42.31|40.31|42.2|40.2|0
1654164430000|2022-06-02 10:07:10|42.27|40.27|42.27|40.27|42.27|40.27|42.27|40.27|0
1654164440000|2022-06-02 10:07:20|42.42|40.42|42.35|40.35|42.42|40.42|42.35|40.35|0
1654164450000|2022-06-02 10:07:30|42.27|40.27|42.27|40.27|42.27|40.27|42.27|40.27|0
1654164460000|2022-06-02 10:07:40|42.13|40.13|42.42|40.42|42.42|40.42|42.13|40.13|0
1654164470000|2022-06-02 10:07:50|42.49|40.49|42.42|40.42|42.49|40.49|42.42|40.42|0
1654164480000|2022-06-02 10:08:00|42.34|40.34|42.31|40.31|42.34|40.34|42.31|40.31|0
1654164490000|2022-06-02 10:08:10|42.27|40.27|42.27|40.27|42.27|40.27|42.2|40.2|0
1654164500000|2022-06-02 10:08:20|42.31|40.31|42.24|40.24|42.31|40.31|42.24|40.24|0
1654164510000|2022-06-02 10:08:30|42.2|40.2|42.13|40.13|42.2|40.2|42.13|40.13|0
1654164520000|2022-06-02 10:08:40|42.2|40.2|42.2|40.2|42.2|40.2|42.2|40.2|0
1654164530000|2022-06-02 10:08:50|42.24|40.24|42.34|40.34|42.34|40.34|42.24|40.24|0
1654164540000|2022-06-02 10:09:00|42.2|40.2|42.13|40.13|42.24|40.24|42.13|40.13|0
1654164550000|2022-06-02 10:09:10|41.98|39.98|41.95|39.95|41.98|39.98|41.95|39.95|0
1654164560000|2022-06-02 10:09:20|41.98|39.98|41.98|39.98|41.98|39.98|41.91|39.91|0
1654164570000|2022-06-02 10:09:30|42.05|40.05|41.98|39.98|42.05|40.05|41.98|39.98|0
1654164580000|2022-06-02 10:09:40|41.91|39.91|42.05|40.05|42.05|40.05|41.91|39.91|0
1654164590000|2022-06-02 10:09:50|42.09|40.09|41.91|39.91|42.09|40.09|41.91|39.91|0
1654164600000|2022-06-02 10:10:00|41.95|39.95|41.91|39.91|41.95|39.95|41.91|39.91|0
1654164610000|2022-06-02 10:10:10|41.98|39.98|41.91|39.91|41.98|39.98|41.91|39.91|0
1654164620000|2022-06-02 10:10:20|41.84|39.84|41.8|39.8|41.84|39.84|41.8|39.8|0
1654164630000|2022-06-02 10:10:30|41.76|39.76|41.76|39.76|41.76|39.76|41.76|39.76|0
1654164640000|2022-06-02 10:10:40|41.8|39.8|41.69|39.69|41.8|39.8|41.69|39.69|0
1654164650000|2022-06-02 10:10:50|41.62|39.62|41.62|39.62|41.62|39.62|41.62|39.62|0
1654164660000|2022-06-02 10:11:00|41.66|39.66|41.62|39.62|41.66|39.66|41.62|39.62|0
1654164670000|2022-06-02 10:11:10|41.59|39.59|41.62|39.62|41.62|39.62|41.55|39.55|0
1654164680000|2022-06-02 10:11:20|41.76|39.76|41.76|39.76|41.76|39.76|41.76|39.76|0
1654164690000|2022-06-02 10:11:30|41.8|39.8|41.8|39.8|41.8|39.8|41.8|39.8|0
1654164700000|2022-06-02 10:11:40|41.76|39.76|41.76|39.76|41.76|39.76|41.76|39.76|0
1654164710000|2022-06-02 10:11:50|41.87|39.87|41.98|39.98|41.98|39.98|41.87|39.87|0
1654164720000|2022-06-02 10:12:00|41.91|39.91|41.91|39.91|41.98|39.98|41.91|39.91|0
1654164730000|2022-06-02 10:12:10|41.9|39.9|41.83|39.83|41.9|39.9|41.83|39.83|0
1654164740000|2022-06-02 10:12:20|41.8|39.8|41.76|39.76|41.8|39.8|41.76|39.76|0
1654164750000|2022-06-02 10:12:30|41.8|39.8|41.8|39.8|41.8|39.8|41.8|39.8|0
1654164760000|2022-06-02 10:12:40|41.83|39.83|41.9|39.9|41.9|39.9|41.83|39.83|0
1654164770000|2022-06-02 10:12:50|41.8|39.8|41.76|39.76|41.8|39.8|41.76|39.76|0
1654164780000|2022-06-02 10:13:00|41.83|39.83|41.87|39.87|41.9|39.9|41.83|39.83|0
1654164790000|2022-06-02 10:13:10|41.83|39.83|41.9|39.9|41.9|39.9|41.83|39.83|0
1654164810000|2022-06-02 10:13:30|41.83|39.83|41.8|39.8|41.83|39.83|41.8|39.8|0
1654164820000|2022-06-02 10:13:40|41.76|39.76|41.76|39.76|41.8|39.8|41.76|39.76|0
1654164840000|2022-06-02 10:14:00|41.83|39.83|41.8|39.8|41.83|39.83|41.8|39.8|0
1654164850000|2022-06-02 10:14:10|41.54|39.54|41.62|39.62|41.62|39.62|41.54|39.54|0
1654164860000|2022-06-02 10:14:20|41.54|39.54|41.58|39.58|41.58|39.58|41.54|39.54|0
1654164870000|2022-06-02 10:14:30|41.54|39.54|41.47|39.47|41.54|39.54|41.47|39.47|0
1654164900000|2022-06-02 10:15:00|41.54|39.54|41.54|39.54|41.54|39.54|41.54|39.54|0
1654164910000|2022-06-02 10:15:10|41.47|39.47|41.47|39.47|41.47|39.47|41.47|39.47|0
1654164930000|2022-06-02 10:15:30|41.44|39.44|41.47|39.47|41.47|39.47|41.44|39.44|0
1654164950000|2022-06-02 10:15:50|41.44|39.44|41.44|39.44|41.44|39.44|41.44|39.44|0
1654164960000|2022-06-02 10:16:00|41.47|39.47|41.44|39.44|41.47|39.47|41.4|39.4|0
1654164970000|2022-06-02 10:16:10|41.4|39.4|41.43|39.43|41.47|39.47|41.4|39.4|0
1654164980000|2022-06-02 10:16:20|41.47|39.47|41.47|39.47|41.47|39.47|41.47|39.47|0
1654164990000|2022-06-02 10:16:30|41.43|39.43|41.4|39.4|41.43|39.43|41.4|39.4|0
1654165010000|2022-06-02 10:16:50|41.33|39.33|41.4|39.4|41.4|39.4|41.33|39.33|0
1654165020000|2022-06-02 10:17:00|41.33|39.33|41.4|39.4|41.4|39.4|41.33|39.33|0
1654165030000|2022-06-02 10:17:10|41.54|39.54|41.47|39.47|41.54|39.54|41.47|39.47|0
1654165040000|2022-06-02 10:17:20|41.54|39.54|41.54|39.54|41.54|39.54|41.54|39.54|0
1654165050000|2022-06-02 10:17:30|41.36|39.36|41.43|39.43|41.43|39.43|41.36|39.36|0
1654165060000|2022-06-02 10:17:40|41.47|39.47|41.47|39.47|41.54|39.54|41.47|39.47|0
1654165070000|2022-06-02 10:17:50|41.54|39.54|41.54|39.54|41.54|39.54|41.54|39.54|0
1654165080000|2022-06-02 10:18:00|41.61|39.61|41.54|39.54|41.65|39.65|41.54|39.54|0
1654165090000|2022-06-02 10:18:10|41.61|39.61|41.68|39.68|41.68|39.68|41.61|39.61|0
1654165100000|2022-06-02 10:18:20|41.72|39.72|41.72|39.72|41.72|39.72|41.72|39.72|0
1654165110000|2022-06-02 10:18:30|41.68|39.68|41.72|39.72|41.75|39.75|41.68|39.68|0
1654165120000|2022-06-02 10:18:40|41.75|39.75|41.75|39.75|41.82|39.82|41.75|39.75|0
1654165140000|2022-06-02 10:19:00|41.89|39.89|41.82|39.82|41.89|39.89|41.82|39.82|0
1654165150000|2022-06-02 10:19:10|41.75|39.75|41.75|39.75|41.79|39.79|41.75|39.75|0
1654165160000|2022-06-02 10:19:20|41.68|39.68|41.61|39.61|41.68|39.68|41.61|39.61|0
1654165170000|2022-06-02 10:19:30|41.53|39.53|41.68|39.68|41.68|39.68|41.53|39.53|0
1654165180000|2022-06-02 10:19:40|41.71|39.71|41.68|39.68|41.71|39.71|41.68|39.68|0
1654165190000|2022-06-02 10:19:50|41.89|39.89|41.89|39.89|41.89|39.89|41.89|39.89|0
1654165200000|2022-06-02 10:20:00|41.82|39.82|41.82|39.82|41.82|39.82|41.82|39.82|0
1654165210000|2022-06-02 10:20:10|41.89|39.89|42.03|40.03|42.03|40.03|41.89|39.89|0
1654165220000|2022-06-02 10:20:20|42.07|40.07|42.18|40.18|42.18|40.18|42.07|40.07|0
1654165230000|2022-06-02 10:20:30|42.14|40.14|42.07|40.07|42.18|40.18|42.07|40.07|0
1654165240000|2022-06-02 10:20:40|42.03|40.03|41.96|39.96|42.03|40.03|41.96|39.96|0
1654165250000|2022-06-02 10:20:50|41.89|39.89|41.82|39.82|41.96|39.96|41.82|39.82|0
1654165260000|2022-06-02 10:21:00|41.96|39.96|42.03|40.03|42.03|40.03|41.96|39.96|0
1654165270000|2022-06-02 10:21:10|42.11|40.11|42.1|40.1|42.11|40.11|42.07|40.07|0
1654165280000|2022-06-02 10:21:20|42.14|40.14|42.18|40.18|42.18|40.18|42.14|40.14|0
1654165290000|2022-06-02 10:21:30|42.1|40.1|42.21|40.21|42.21|40.21|42.1|40.1|0
1654165300000|2022-06-02 10:21:40|42.18|40.18|42.14|40.14|42.21|40.21|42.14|40.14|0
1654165310000|2022-06-02 10:21:50|42.29|40.29|42.29|40.29|42.32|40.32|42.29|40.29|0
1654165320000|2022-06-02 10:22:00|42.32|40.32|42.32|40.32|42.32|40.32|42.32|40.32|0
1654165330000|2022-06-02 10:22:10|42.36|40.36|42.39|40.39|42.39|40.39|42.36|40.36|0
1654165340000|2022-06-02 10:22:20|42.46|40.46|42.39|40.39|42.5|40.5|42.39|40.39|0
1654165350000|2022-06-02 10:22:30|42.32|40.32|42.39|40.39|42.39|40.39|42.32|40.32|0
1654165360000|2022-06-02 10:22:40|42.76|40.76|42.72|40.72|42.76|40.76|42.65|40.65|0
1654165370000|2022-06-02 10:22:50|42.75|40.75|42.75|40.75|42.75|40.75|42.75|40.75|0
1654165380000|2022-06-02 10:23:00|42.68|40.68|42.68|40.68|42.68|40.68|42.68|40.68|0
1654165390000|2022-06-02 10:23:10|42.61|40.61|42.68|40.68|42.68|40.68|42.61|40.61|0
1654165400000|2022-06-02 10:23:20|42.61|40.61|42.61|40.61|42.61|40.61|42.61|40.61|0
1654165410000|2022-06-02 10:23:30|42.65|40.65|42.68|40.68|42.68|40.68|42.65|40.65|0
1654165420000|2022-06-02 10:23:40|42.65|40.65|42.61|40.61|42.65|40.65|42.61|40.61|0
1654165430000|2022-06-02 10:23:50|42.65|40.65|42.61|40.61|42.68|40.68|42.61|40.61|0
1654165440000|2022-06-02 10:24:00|42.72|40.72|42.75|40.75|42.75|40.75|42.72|40.72|0
1654165450000|2022-06-02 10:24:10|42.68|40.68|42.72|40.72|42.72|40.72|42.61|40.61|0
1654165460000|2022-06-02 10:24:20|42.61|40.61|42.68|40.68|42.68|40.68|42.61|40.61|0
1654165470000|2022-06-02 10:24:30|42.75|40.75|42.72|40.72|42.75|40.75|42.72|40.72|0
1654165480000|2022-06-02 10:24:40|42.75|40.75|42.68|40.68|42.75|40.75|42.61|40.61|0
1654165490000|2022-06-02 10:24:50|42.72|40.72|42.9|40.9|42.9|40.9|42.72|40.72|0
1654165500000|2022-06-02 10:25:00|42.86|40.86|42.82|40.82|42.86|40.86|42.82|40.82|0
1654165510000|2022-06-02 10:25:10|42.86|40.86|42.82|40.82|42.86|40.86|42.82|40.82|0
1654165520000|2022-06-02 10:25:20|42.79|40.79|42.82|40.82|42.82|40.82|42.79|40.79|0
1654165530000|2022-06-02 10:25:30|42.79|40.79|42.86|40.86|42.86|40.86|42.75|40.75|0
1654165540000|2022-06-02 10:25:40|42.82|40.82|42.9|40.9|42.9|40.9|42.82|40.82|0
1654165550000|2022-06-02 10:25:50|43.01|41.01|43.01|41.01|43.01|41.01|42.97|40.97|0
1654165560000|2022-06-02 10:26:00|43.04|41.04|43.11|41.11|43.11|41.11|43.04|41.04|0
1654165570000|2022-06-02 10:26:10|43.08|41.08|43.11|41.11|43.11|41.11|43.04|41.04|0
1654165580000|2022-06-02 10:26:20|43.04|41.04|43.04|41.04|43.04|41.04|43.04|41.04|0
1654165590000|2022-06-02 10:26:30|43.11|41.11|43.19|41.19|43.19|41.19|43.11|41.11|0
1654165600000|2022-06-02 10:26:40|43.15|41.15|43.19|41.19|43.19|41.19|43.15|41.15|0
1654165630000|2022-06-02 10:27:10|43.26|41.26|43.26|41.26|43.26|41.26|43.26|41.26|0
1654165650000|2022-06-02 10:27:30|43.19|41.19|43.26|41.26|43.26|41.26|43.19|41.19|0
1654165660000|2022-06-02 10:27:40|43.22|41.22|43.19|41.19|43.26|41.26|43.19|41.19|0
1654165670000|2022-06-02 10:27:50|43.22|41.22|43.11|41.11|43.22|41.22|43.11|41.11|0
1654165680000|2022-06-02 10:28:00|43.18|41.18|43.15|41.15|43.18|41.18|43.15|41.15|0
1654165690000|2022-06-02 10:28:10|43.04|41.04|42.89|40.89|43.04|41.04|42.89|40.89|0
1654165700000|2022-06-02 10:28:20|42.82|40.82|42.78|40.78|42.82|40.82|42.74|40.74|0
1654165710000|2022-06-02 10:28:30|42.82|40.82|42.82|40.82|42.82|40.82|42.78|40.78|0
1654165720000|2022-06-02 10:28:40|42.96|40.96|43.04|41.04|43.04|41.04|42.96|40.96|0
1654165730000|2022-06-02 10:28:50|43.18|41.18|43.55|41.55|43.55|41.55|43.18|41.18|0
1654165740000|2022-06-02 10:29:00|43.48|41.48|43.37|41.37|43.48|41.48|43.37|41.37|0
1654165750000|2022-06-02 10:29:10|43.26|41.26|43.18|41.18|43.33|41.33|43.18|41.18|0
1654165760000|2022-06-02 10:29:20|43.26|41.26|43.26|41.26|43.33|41.33|43.26|41.26|0
1654165770000|2022-06-02 10:29:30|43.29|41.29|43.33|41.33|43.33|41.33|43.29|41.29|0
1654165780000|2022-06-02 10:29:40|43.26|41.26|43.11|41.11|43.26|41.26|43.11|41.11|0
1654165800000|2022-06-02 10:30:00|43.18|41.18|43.18|41.18|43.25|41.25|43.18|41.18|0
1654165810000|2022-06-02 10:30:10|43.03|41.03|42.89|40.89|43.07|41.07|42.89|40.89|0
1654165820000|2022-06-02 10:30:20|42.93|40.93|42.89|40.89|42.93|40.93|42.89|40.89|0
1654165830000|2022-06-02 10:30:30|42.85|40.85|42.81|40.81|42.89|40.89|42.81|40.81|0
1654165840000|2022-06-02 10:30:40|42.74|40.74|42.74|40.74|42.74|40.74|42.74|40.74|0
1654165850000|2022-06-02 10:30:50|42.71|40.71|42.74|40.74|42.74|40.74|42.71|40.71|0
1654165860000|2022-06-02 10:31:00|42.89|40.89|42.71|40.71|42.89|40.89|42.71|40.71|0
1654165870000|2022-06-02 10:31:10|42.67|40.67|42.67|40.67|42.67|40.67|42.67|40.67|0
1654165880000|2022-06-02 10:31:20|42.59|40.59|42.59|40.59|42.63|40.63|42.59|40.59|0
1654165890000|2022-06-02 10:31:30|42.56|40.56|42.52|40.52|42.59|40.59|42.52|40.52|0
1654165900000|2022-06-02 10:31:40|42.63|40.63|42.67|40.67|42.67|40.67|42.59|40.59|0
1654165910000|2022-06-02 10:31:50|42.74|40.74|42.81|40.81|42.81|40.81|42.74|40.74|0
1654165920000|2022-06-02 10:32:00|42.78|40.78|42.88|40.88|42.88|40.88|42.78|40.78|0
1654165930000|2022-06-02 10:32:10|42.85|40.85|42.81|40.81|42.85|40.85|42.81|40.81|0
1654165950000|2022-06-02 10:32:30|42.74|40.74|42.74|40.74|42.74|40.74|42.74|40.74|0
1654165960000|2022-06-02 10:32:40|42.81|40.81|42.81|40.81|42.81|40.81|42.81|40.81|0
1654165970000|2022-06-02 10:32:50|42.78|40.78|42.74|40.74|42.81|40.81|42.74|40.74|0
1654165980000|2022-06-02 10:33:00|42.81|40.81|42.81|40.81|42.81|40.81|42.81|40.81|0
1654165990000|2022-06-02 10:33:10|42.77|40.77|42.77|40.77|42.77|40.77|42.77|40.77|0
1654166000000|2022-06-02 10:33:20|42.81|40.81|42.77|40.77|42.81|40.81|42.77|40.77|0
1654166010000|2022-06-02 10:33:30|42.7|40.7|42.81|40.81|42.81|40.81|42.7|40.7|0
1654166020000|2022-06-02 10:33:40|42.77|40.77|42.66|40.66|42.77|40.77|42.66|40.66|0
1654166030000|2022-06-02 10:33:50|42.7|40.7|42.66|40.66|42.7|40.7|42.66|40.66|0
1654166040000|2022-06-02 10:34:00|42.59|40.59|42.59|40.59|42.59|40.59|42.59|40.59|0
1654166050000|2022-06-02 10:34:10|42.63|40.63|42.66|40.66|42.7|40.7|42.63|40.63|0
1654166060000|2022-06-02 10:34:20|42.7|40.7|42.66|40.66|42.7|40.7|42.66|40.66|0
1654166070000|2022-06-02 10:34:30|42.73|40.73|42.81|40.81|42.81|40.81|42.73|40.73|0
1654166080000|2022-06-02 10:34:40|42.88|40.88|42.88|40.88|42.88|40.88|42.88|40.88|0
1654166090000|2022-06-02 10:34:50|42.95|40.95|42.95|40.95|42.95|40.95|42.95|40.95|0
1654166100000|2022-06-02 10:35:00|42.88|40.88|42.92|40.92|42.92|40.92|42.88|40.88|0
1654166110000|2022-06-02 10:35:10|42.88|40.88|42.88|40.88|42.88|40.88|42.81|40.81|0
1654166120000|2022-06-02 10:35:20|42.81|40.81|42.73|40.73|42.81|40.81|42.73|40.73|0
1654166130000|2022-06-02 10:35:30|42.77|40.77|42.66|40.66|42.77|40.77|42.66|40.66|0
1654166140000|2022-06-02 10:35:40|42.7|40.7|42.66|40.66|42.73|40.73|42.66|40.66|0
1654166150000|2022-06-02 10:35:50|42.59|40.59|42.62|40.62|42.62|40.62|42.59|40.59|0
1654166160000|2022-06-02 10:36:00|42.59|40.59|42.59|40.59|42.59|40.59|42.59|40.59|0
1654166170000|2022-06-02 10:36:10|42.66|40.66|42.62|40.62|42.66|40.66|42.62|40.62|0
1654166180000|2022-06-02 10:36:20|42.66|40.66|42.7|40.7|42.73|40.73|42.66|40.66|0
1654166190000|2022-06-02 10:36:30|42.37|40.37|42.33|40.33|42.37|40.37|42.3|40.3|0
1654166200000|2022-06-02 10:36:40|42.29|40.29|42.29|40.29|42.37|40.37|42.29|40.29|0
1654166210000|2022-06-02 10:36:50|42.33|40.33|42.22|40.22|42.33|40.33|42.22|40.22|0
1654166220000|2022-06-02 10:37:00|42.19|40.19|42.19|40.19|42.19|40.19|42.19|40.19|0
1654166230000|2022-06-02 10:37:10|42.15|40.15|42.15|40.15|42.15|40.15|42.15|40.15|0
1654166240000|2022-06-02 10:37:20|42.04|40.04|42.04|40.04|42.04|40.04|42.04|40.04|0
1654166250000|2022-06-02 10:37:30|42.19|40.19|42.19|40.19|42.19|40.19|42.19|40.19|0
1654166260000|2022-06-02 10:37:40|42.08|40.08|42.08|40.08|42.15|40.15|42.08|40.08|0
1654166270000|2022-06-02 10:37:50|42.15|40.15|42.15|40.15|42.15|40.15|42.15|40.15|0
1654166280000|2022-06-02 10:38:00|42.08|40.08|42.08|40.08|42.08|40.08|42.08|40.08|0
1654166290000|2022-06-02 10:38:10|42|40|42.08|40.08|42.08|40.08|42|40|0
1654166300000|2022-06-02 10:38:20|42.15|40.15|42.08|40.08|42.15|40.15|42.08|40.08|0
1654166310000|2022-06-02 10:38:30|42.11|40.11|42.15|40.15|42.15|40.15|42.11|40.11|0
1654166320000|2022-06-02 10:38:40|42.07|40.07|42.15|40.15|42.15|40.15|42.07|40.07|0
1654166330000|2022-06-02 10:38:50|42.07|40.07|42.07|40.07|42.07|40.07|42.07|40.07|0
1654166350000|2022-06-02 10:39:10|42|40|42|40|42|40|42|40|0
1654166360000|2022-06-02 10:39:20|41.97|39.97|41.93|39.93|41.97|39.97|41.93|39.93|0
1654166370000|2022-06-02 10:39:30|41.86|39.86|41.86|39.86|41.86|39.86|41.86|39.86|0
1654166380000|2022-06-02 10:39:40|41.82|39.82|41.86|39.86|41.86|39.86|41.82|39.82|0
1654166390000|2022-06-02 10:39:50|41.82|39.82|41.82|39.82|41.86|39.86|41.82|39.82|0
1654166400000|2022-06-02 10:40:00|41.75|39.75|41.64|39.64|41.75|39.75|41.64|39.64|0
1654166450000|2022-06-02 10:40:50|41.57|39.57|41.57|39.57|41.57|39.57|41.57|39.57|0
1654166460000|2022-06-02 10:41:00|41.43|39.43|41.46|39.46|41.46|39.46|41.43|39.43|0
1654166470000|2022-06-02 10:41:10|41.43|39.43|41.43|39.43|41.43|39.43|41.43|39.43|0
1654166480000|2022-06-02 10:41:20|41.35|39.35|41.43|39.43|41.43|39.43|41.35|39.35|0
1654166490000|2022-06-02 10:41:30|41.35|39.35|41.35|39.35|41.35|39.35|41.35|39.35|0
1654166500000|2022-06-02 10:41:40|41.14|39.14|41.14|39.14|41.14|39.14|41.14|39.14|0
1654166510000|2022-06-02 10:41:50|41.07|39.07|41.07|39.07|41.07|39.07|41.07|39.07|0
1654166520000|2022-06-02 10:42:00|41.04|39.04|41.04|39.04|41.07|39.07|41.04|39.04|0
1654166530000|2022-06-02 10:42:10|41.07|39.07|41.21|39.21|41.21|39.21|41.07|39.07|0
1654166540000|2022-06-02 10:42:20|41.14|39.14|41.21|39.21|41.21|39.21|41.14|39.14|0
1654166550000|2022-06-02 10:42:30|41.14|39.14|41.07|39.07|41.14|39.14|41.03|39.03|0
1654166560000|2022-06-02 10:42:40|41.03|39.03|41.03|39.03|41.03|39.03|41.03|39.03|0
1654166570000|2022-06-02 10:42:50|41|39|40.93|38.93|41|39|40.93|38.93|0
1654166580000|2022-06-02 10:43:00|41|39|41|39|41|39|41|39|0
1654166610000|2022-06-02 10:43:30|41.07|39.07|41.07|39.07|41.07|39.07|41.07|39.07|0
1654166620000|2022-06-02 10:43:40|41|39|41.03|39.03|41.03|39.03|41|39|0
1654166630000|2022-06-02 10:43:50|41.07|39.07|40.85|38.85|41.07|39.07|40.85|38.85|0
1654166640000|2022-06-02 10:44:00|40.82|38.82|40.78|38.78|40.82|38.82|40.78|38.78|0
1654166650000|2022-06-02 10:44:10|40.85|38.85|40.92|38.92|40.92|38.92|40.85|38.85|0
1654166660000|2022-06-02 10:44:20|41|39|40.85|38.85|41|39|40.85|38.85|0
1654166670000|2022-06-02 10:44:30|40.89|38.89|40.78|38.78|40.89|38.89|40.78|38.78|0
1654166680000|2022-06-02 10:44:40|40.85|38.85|40.78|38.78|40.85|38.85|40.78|38.78|0
1654166690000|2022-06-02 10:44:50|40.82|38.82|40.78|38.78|40.82|38.82|40.75|38.75|0
1654166700000|2022-06-02 10:45:00|40.71|38.71|40.64|38.64|40.71|38.71|40.57|38.57|0
1654166710000|2022-06-02 10:45:10|40.68|38.68|40.64|38.64|40.78|38.78|40.64|38.64|0
1654166720000|2022-06-02 10:45:20|40.57|38.57|40.5|38.5|40.61|38.61|40.5|38.5|0
1654166730000|2022-06-02 10:45:30|40.4|38.4|40.36|38.36|40.43|38.43|40.36|38.36|0
1654166740000|2022-06-02 10:45:40|40.29|38.29|40.29|38.29|40.29|38.29|40.22|38.22|0
1654166750000|2022-06-02 10:45:50|40.33|38.33|40.29|38.29|40.33|38.33|40.29|38.29|0
1654166760000|2022-06-02 10:46:00|40.26|38.26|40.29|38.29|40.29|38.29|40.26|38.26|0
1654166770000|2022-06-02 10:46:10|40.33|38.33|40.4|38.4|40.4|38.4|40.33|38.33|0
1654166780000|2022-06-02 10:46:20|40.29|38.29|40.29|38.29|40.33|38.33|40.29|38.29|0
1654166790000|2022-06-02 10:46:30|40.26|38.26|40.26|38.26|40.26|38.26|40.22|38.22|0
1654166800000|2022-06-02 10:46:40|40.19|38.19|40.29|38.29|40.29|38.29|40.19|38.19|0
1654166810000|2022-06-02 10:46:50|40.36|38.36|40.36|38.36|40.36|38.36|40.36|38.36|0
1654166820000|2022-06-02 10:47:00|40.33|38.33|40.36|38.36|40.36|38.36|40.33|38.33|0
1654166830000|2022-06-02 10:47:10|40.29|38.29|40.29|38.29|40.29|38.29|40.22|38.22|0
1654166840000|2022-06-02 10:47:20|40.36|38.36|40.36|38.36|40.36|38.36|40.32|38.32|0
1654166850000|2022-06-02 10:47:30|40.32|38.32|40.32|38.32|40.36|38.36|40.29|38.29|0
1654166860000|2022-06-02 10:47:40|40.36|38.36|40.29|38.29|40.36|38.36|40.29|38.29|0
1654166870000|2022-06-02 10:47:50|40.22|38.22|40.22|38.22|40.22|38.22|40.22|38.22|0
1654166880000|2022-06-02 10:48:00|40.18|38.18|40.15|38.15|40.18|38.18|40.15|38.15|0
1654166890000|2022-06-02 10:48:10|40.18|38.18|40.18|38.18|40.22|38.22|40.18|38.18|0
1654166900000|2022-06-02 10:48:20|40.22|38.22|39.94|37.94|40.22|38.22|39.91|37.91|0
1654166910000|2022-06-02 10:48:30|40.01|38.01|40.01|38.01|40.01|38.01|40.01|38.01|0
1654166920000|2022-06-02 10:48:40|39.94|37.94|39.94|37.94|39.98|37.98|39.94|37.94|0
1654166930000|2022-06-02 10:48:50|39.87|37.87|39.94|37.94|39.94|37.94|39.87|37.87|0
1654166940000|2022-06-02 10:49:00|39.91|37.91|39.94|37.94|39.97|37.97|39.91|37.91|0
1654166950000|2022-06-02 10:49:10|40.01|38.01|40.01|38.01|40.01|38.01|39.97|37.97|0
1654166960000|2022-06-02 10:49:20|39.94|37.94|39.9|37.9|39.94|37.94|39.87|37.87|0
1654166970000|2022-06-02 10:49:30|39.94|37.94|40.01|38.01|40.01|38.01|39.94|37.94|0
1654166980000|2022-06-02 10:49:40|39.94|37.94|39.94|37.94|39.94|37.94|39.94|37.94|0
1654167000000|2022-06-02 10:50:00|39.97|37.97|40.04|38.04|40.04|38.04|39.94|37.94|0
1654167010000|2022-06-02 10:50:10|40.08|38.08|40.11|38.11|40.11|38.11|40.08|38.08|0
1654167020000|2022-06-02 10:50:20|40.14|38.14|40.14|38.14|40.14|38.14|40.14|38.14|0
1654167030000|2022-06-02 10:50:30|40.11|38.11|40.14|38.14|40.14|38.14|40.07|38.07|0
1654167040000|2022-06-02 10:50:40|40.21|38.21|40.21|38.21|40.21|38.21|40.21|38.21|0
1654167060000|2022-06-02 10:51:00|40.28|38.28|40.35|38.35|40.35|38.35|40.28|38.28|0
1654167070000|2022-06-02 10:51:10|40.39|38.39|40.35|38.35|40.39|38.39|40.35|38.35|0
1654167080000|2022-06-02 10:51:20|40.28|38.28|40.21|38.21|40.28|38.28|40.21|38.21|0
1654167100000|2022-06-02 10:51:40|40.14|38.14|40.18|38.18|40.18|38.18|40.14|38.14|0
1654167110000|2022-06-02 10:51:50|40.21|38.21|40.21|38.21|40.21|38.21|40.21|38.21|0
1654167120000|2022-06-02 10:52:00|40.28|38.28|40.28|38.28|40.32|38.32|40.28|38.28|0
1654167130000|2022-06-02 10:52:10|40.32|38.32|40.32|38.32|40.35|38.35|40.32|38.32|0
1654167140000|2022-06-02 10:52:20|40.28|38.28|40.32|38.32|40.32|38.32|40.28|38.28|0
1654167150000|2022-06-02 10:52:30|40.35|38.35|40.35|38.35|40.35|38.35|40.35|38.35|0
1654167170000|2022-06-02 10:52:50|40.42|38.42|40.35|38.35|40.42|38.42|40.28|38.28|0
1654167180000|2022-06-02 10:53:00|40.28|38.28|40.35|38.35|40.35|38.35|40.28|38.28|0
1654167190000|2022-06-02 10:53:10|40.28|38.28|40.31|38.31|40.31|38.31|40.28|38.28|0
1654167200000|2022-06-02 10:53:20|40.35|38.35|40.35|38.35|40.35|38.35|40.31|38.31|0
1654167210000|2022-06-02 10:53:30|40.31|38.31|40.28|38.28|40.31|38.31|40.28|38.28|0
1654167230000|2022-06-02 10:53:50|40.21|38.21|40.21|38.21|40.21|38.21|40.21|38.21|0
1654167240000|2022-06-02 10:54:00|40.17|38.17|40.21|38.21|40.21|38.21|40.17|38.17|0
1654167250000|2022-06-02 10:54:10|40.14|38.14|40.1|38.1|40.14|38.14|40.1|38.1|0
1654167260000|2022-06-02 10:54:20|40.14|38.14|39.97|37.97|40.14|38.14|39.97|37.97|0
1654167270000|2022-06-02 10:54:30|39.93|37.93|39.93|37.93|39.93|37.93|39.93|37.93|0
1654167290000|2022-06-02 10:54:50|39.86|37.86|39.93|37.93|39.93|37.93|39.86|37.86|0
1654167300000|2022-06-02 10:55:00|39.83|37.83|39.83|37.83|39.83|37.83|39.83|37.83|0
1654167310000|2022-06-02 10:55:10|39.86|37.86|39.79|37.79|39.86|37.86|39.79|37.79|0
1654167320000|2022-06-02 10:55:20|39.83|37.83|39.93|37.93|39.93|37.93|39.83|37.83|0
1654167330000|2022-06-02 10:55:30|39.89|37.89|39.93|37.93|39.93|37.93|39.89|37.89|0
1654167340000|2022-06-02 10:55:40|39.96|37.96|40|38|40|38|39.96|37.96|0
1654167350000|2022-06-02 10:55:50|39.93|37.93|40|38|40|38|39.93|37.93|0
1654167370000|2022-06-02 10:56:10|39.96|37.96|40|38|40|38|39.96|37.96|0
1654167380000|2022-06-02 10:56:20|39.96|37.96|39.93|37.93|39.96|37.96|39.93|37.93|0
1654167410000|2022-06-02 10:56:50|39.86|37.86|39.86|37.86|39.86|37.86|39.86|37.86|0
1654167420000|2022-06-02 10:57:00|39.93|37.93|39.86|37.86|39.93|37.93|39.86|37.86|0
1654167430000|2022-06-02 10:57:10|39.72|37.72|39.89|37.89|39.92|37.92|39.72|37.72|0
1654167440000|2022-06-02 10:57:20|39.86|37.86|39.92|37.92|39.92|37.92|39.86|37.86|0
1654167460000|2022-06-02 10:57:40|39.86|37.86|39.92|37.92|39.92|37.92|39.86|37.86|0
1654167470000|2022-06-02 10:57:50|39.99|37.99|39.92|37.92|39.99|37.99|39.92|37.92|0
1654167480000|2022-06-02 10:58:00|39.96|37.96|39.92|37.92|39.96|37.96|39.85|37.85|0
1654167500000|2022-06-02 10:58:20|39.96|37.96|39.92|37.92|39.96|37.96|39.92|37.92|0
1654167520000|2022-06-02 10:58:40|39.96|37.96|39.92|37.92|39.96|37.96|39.92|37.92|0
1654167540000|2022-06-02 10:59:00|39.99|37.99|39.92|37.92|39.99|37.99|39.92|37.92|0
1654167550000|2022-06-02 10:59:10|39.96|37.96|39.96|37.96|39.96|37.96|39.92|37.92|0
1654167560000|2022-06-02 10:59:20|39.92|37.92|39.99|37.99|39.99|37.99|39.92|37.92|0
1654167580000|2022-06-02 10:59:40|40.13|38.13|40.06|38.06|40.13|38.13|40.06|38.06|0
1654167600000|2022-06-02 11:00:00|40.09|38.09|40.13|38.13|40.13|38.13|40.06|38.06|0
1654167610000|2022-06-02 11:00:10|40.2|38.2|40.34|38.34|40.34|38.34|40.2|38.2|0
1654167620000|2022-06-02 11:00:20|40.3|38.3|40.37|38.37|40.37|38.37|40.3|38.3|0
1654167630000|2022-06-02 11:00:30|40.41|38.41|40.48|38.48|40.48|38.48|40.37|38.37|0
1654167640000|2022-06-02 11:00:40|40.41|38.41|40.55|38.55|40.55|38.55|40.41|38.41|0
1654167650000|2022-06-02 11:00:50|40.54|38.54|40.61|38.61|40.61|38.61|40.54|38.54|0
1654167660000|2022-06-02 11:01:00|40.58|38.58|40.54|38.54|40.61|38.61|40.54|38.54|0
1654167670000|2022-06-02 11:01:10|40.61|38.61|40.61|38.61|40.61|38.61|40.61|38.61|0
1654167680000|2022-06-02 11:01:20|40.68|38.68|40.75|38.75|40.75|38.75|40.68|38.68|0
1654167690000|2022-06-02 11:01:30|40.82|38.82|40.79|38.79|40.82|38.82|40.79|38.79|0
1654167700000|2022-06-02 11:01:40|40.75|38.75|40.82|38.82|40.82|38.82|40.75|38.75|0
1654167710000|2022-06-02 11:01:50|40.79|38.79|40.79|38.79|40.79|38.79|40.79|38.79|0
1654167720000|2022-06-02 11:02:00|40.75|38.75|40.89|38.89|40.89|38.89|40.75|38.75|0
1654167730000|2022-06-02 11:02:10|40.96|38.96|40.96|38.96|40.96|38.96|40.96|38.96|0
1654167740000|2022-06-02 11:02:20|41|39|40.96|38.96|41|39|40.93|38.93|0
1654167750000|2022-06-02 11:02:30|40.89|38.89|41.03|39.03|41.03|39.03|40.89|38.89|0
1654167760000|2022-06-02 11:02:40|40.96|38.96|40.96|38.96|40.96|38.96|40.96|38.96|0
1654167770000|2022-06-02 11:02:50|41.03|39.03|41.03|39.03|41.03|39.03|41.03|39.03|0
1654167780000|2022-06-02 11:03:00|41|39|41.03|39.03|41.03|39.03|41|39|0
1654167790000|2022-06-02 11:03:10|41.07|39.07|41.1|39.1|41.1|39.1|41.07|39.07|0
1654167800000|2022-06-02 11:03:20|41.03|39.03|40.96|38.96|41.03|39.03|40.96|38.96|0
1654167810000|2022-06-02 11:03:30|41.03|39.03|41.1|39.1|41.14|39.14|41.03|39.03|0
1654167830000|2022-06-02 11:03:50|41.03|39.03|41.07|39.07|41.07|39.07|41.03|39.03|0
1654167840000|2022-06-02 11:04:00|41.03|39.03|41.17|39.17|41.17|39.17|41.03|39.03|0
1654167860000|2022-06-02 11:04:20|41.1|39.1|41.17|39.17|41.17|39.17|41.1|39.1|0
1654167880000|2022-06-02 11:04:40|41.24|39.24|41.24|39.24|41.24|39.24|41.17|39.17|0
1654167900000|2022-06-02 11:05:00|41.21|39.21|41.17|39.17|41.21|39.21|41.17|39.17|0
1654167910000|2022-06-02 11:05:10|41.1|39.1|41.17|39.17|41.17|39.17|41.1|39.1|0
1654167920000|2022-06-02 11:05:20|41.14|39.14|41.24|39.24|41.24|39.24|41.14|39.14|0
1654167930000|2022-06-02 11:05:30|41.17|39.17|41.21|39.21|41.24|39.24|41.17|39.17|0
1654167940000|2022-06-02 11:05:40|41.17|39.17|41.17|39.17|41.24|39.24|41.17|39.17|0
1654167960000|2022-06-02 11:06:00|41.1|39.1|41.1|39.1|41.1|39.1|41.1|39.1|0
1654167970000|2022-06-02 11:06:10|41.17|39.17|41.17|39.17|41.17|39.17|41.17|39.17|0
1654167980000|2022-06-02 11:06:20|41.24|39.24|41.17|39.17|41.24|39.24|41.17|39.17|0
1654167990000|2022-06-02 11:06:30|41.1|39.1|41.24|39.24|41.24|39.24|41.1|39.1|0
1654168010000|2022-06-02 11:06:50|41.21|39.21|41.21|39.21|41.21|39.21|41.21|39.21|0
1654168020000|2022-06-02 11:07:00|41.24|39.24|41.17|39.17|41.24|39.24|41.17|39.17|0
1654168030000|2022-06-02 11:07:10|41.1|39.1|41.1|39.1|41.1|39.1|41.1|39.1|0
1654168060000|2022-06-02 11:07:40|41.13|39.13|41.1|39.1|41.13|39.13|41.1|39.1|0
1654168070000|2022-06-02 11:07:50|41.03|39.03|41.03|39.03|41.06|39.06|41.03|39.03|0
1654168080000|2022-06-02 11:08:00|41.1|39.1|41.02|39.02|41.1|39.1|41.02|39.02|0
1654168090000|2022-06-02 11:08:10|41.1|39.1|41.1|39.1|41.1|39.1|41.1|39.1|0
1654168100000|2022-06-02 11:08:20|41.02|39.02|41.02|39.02|41.02|39.02|41.02|39.02|0
1654168110000|2022-06-02 11:08:30|41.06|39.06|41.02|39.02|41.06|39.06|41.02|39.02|0
1654168130000|2022-06-02 11:08:50|41.09|39.09|41.16|39.16|41.17|39.17|41.09|39.09|0
1654168140000|2022-06-02 11:09:00|41.09|39.09|41.09|39.09|41.09|39.09|41.09|39.09|0
1654168180000|2022-06-02 11:09:40|41.02|39.02|41.06|39.06|41.09|39.09|41.02|39.02|0
1654168190000|2022-06-02 11:09:50|41.09|39.09|41.09|39.09|41.09|39.09|41.09|39.09|0
1654168200000|2022-06-02 11:10:00|41.02|39.02|41.06|39.06|41.06|39.06|41.02|39.02|0
1654168210000|2022-06-02 11:10:10|41.02|39.02|41.02|39.02|41.02|39.02|41.02|39.02|0
1654168220000|2022-06-02 11:10:20|40.99|38.99|40.95|38.95|40.99|38.99|40.88|38.88|0
1654168230000|2022-06-02 11:10:30|40.88|38.88|40.88|38.88|40.88|38.88|40.88|38.88|0
1654168260000|2022-06-02 11:11:00|40.95|38.95|40.95|38.95|40.95|38.95|40.95|38.95|0
1654168270000|2022-06-02 11:11:10|41.09|39.09|41.16|39.16|41.16|39.16|41.09|39.09|0
1654168290000|2022-06-02 11:11:30|41.23|39.23|41.23|39.23|41.23|39.23|41.23|39.23|0
1654168300000|2022-06-02 11:11:40|41.2|39.2|41.16|39.16|41.2|39.2|41.16|39.16|0
1654168310000|2022-06-02 11:11:50|41.23|39.23|41.16|39.16|41.23|39.23|41.16|39.16|0
1654168320000|2022-06-02 11:12:00|41.23|39.23|41.23|39.23|41.23|39.23|41.23|39.23|0
1654168350000|2022-06-02 11:12:30|41.3|39.3|41.23|39.23|41.3|39.3|41.23|39.23|0
1654168360000|2022-06-02 11:12:40|41.3|39.3|41.3|39.3|41.3|39.3|41.3|39.3|0
1654168380000|2022-06-02 11:13:00|41.23|39.23|41.23|39.23|41.23|39.23|41.23|39.23|0
1654168410000|2022-06-02 11:13:30|41.09|39.09|41.02|39.02|41.09|39.09|41.02|39.02|0
1654168420000|2022-06-02 11:13:40|40.94|38.94|41.02|39.02|41.02|39.02|40.94|38.94|0
1654168430000|2022-06-02 11:13:50|41.01|39.01|41.09|39.09|41.09|39.09|41.01|39.01|0
1654168440000|2022-06-02 11:14:00|41.19|39.19|41.16|39.16|41.19|39.19|41.16|39.16|0
1654168450000|2022-06-02 11:14:10|41.23|39.23|41.23|39.23|41.23|39.23|41.23|39.23|0
1654168460000|2022-06-02 11:14:20|41.16|39.16|41.16|39.16|41.16|39.16|41.16|39.16|0
1654168470000|2022-06-02 11:14:30|41.08|39.08|41.08|39.08|41.08|39.08|41.08|39.08|0
1654168490000|2022-06-02 11:14:50|41.15|39.15|41.23|39.23|41.23|39.23|41.15|39.15|0
1654168500000|2022-06-02 11:15:00|41.19|39.19|41.3|39.3|41.3|39.3|41.19|39.19|0
1654168510000|2022-06-02 11:15:10|41.23|39.23|41.22|39.22|41.23|39.23|41.22|39.22|0
1654168520000|2022-06-02 11:15:20|41.15|39.15|41.22|39.22|41.22|39.22|41.15|39.15|0
1654168530000|2022-06-02 11:15:30|41.26|39.26|41.26|39.26|41.26|39.26|41.26|39.26|0
1654168540000|2022-06-02 11:15:40|41.22|39.22|41.3|39.3|41.3|39.3|41.22|39.22|0
1654168550000|2022-06-02 11:15:50|41.22|39.22|41.22|39.22|41.22|39.22|41.22|39.22|0
1654168570000|2022-06-02 11:16:10|41.26|39.26|41.22|39.22|41.26|39.26|41.22|39.22|0
1654168580000|2022-06-02 11:16:20|41.29|39.29|41.22|39.22|41.29|39.29|41.22|39.22|0
1654168590000|2022-06-02 11:16:30|41.29|39.29|41.26|39.26|41.29|39.29|41.26|39.26|0
1654168600000|2022-06-02 11:16:40|41.29|39.29|41.22|39.22|41.29|39.29|41.15|39.15|0
1654168610000|2022-06-02 11:16:50|41.29|39.29|41.22|39.22|41.29|39.29|41.22|39.22|0
1654168620000|2022-06-02 11:17:00|41.58|39.58|41.36|39.36|41.58|39.58|41.36|39.36|0
1654168630000|2022-06-02 11:17:10|41.43|39.43|41.36|39.36|41.43|39.43|41.36|39.36|0
1654168640000|2022-06-02 11:17:20|41.43|39.43|41.36|39.36|41.43|39.43|41.36|39.36|0
1654168650000|2022-06-02 11:17:30|41.43|39.43|41.43|39.43|41.43|39.43|41.43|39.43|0
1654168660000|2022-06-02 11:17:40|41.51|39.51|41.58|39.58|41.58|39.58|41.51|39.51|0
1654168670000|2022-06-02 11:17:50|41.51|39.51|41.5|39.5|41.58|39.58|41.5|39.5|0
1654168680000|2022-06-02 11:18:00|41.58|39.58|41.65|39.65|41.65|39.65|41.58|39.58|0
1654168690000|2022-06-02 11:18:10|41.36|39.36|41.43|39.43|41.43|39.43|41.36|39.36|0
1654168700000|2022-06-02 11:18:20|41.36|39.36|41.43|39.43|41.43|39.43|41.36|39.36|0
1654168710000|2022-06-02 11:18:30|41.4|39.4|41.43|39.43|41.43|39.43|41.4|39.4|0
1654168720000|2022-06-02 11:18:40|41.36|39.36|41.36|39.36|41.36|39.36|41.36|39.36|0
1654168730000|2022-06-02 11:18:50|41.43|39.43|41.43|39.43|41.43|39.43|41.43|39.43|0
1654168740000|2022-06-02 11:19:00|41.36|39.36|41.36|39.36|41.43|39.43|41.36|39.36|0
1654168750000|2022-06-02 11:19:10|41.43|39.43|41.43|39.43|41.43|39.43|41.36|39.36|0
1654168760000|2022-06-02 11:19:20|41.36|39.36|41.43|39.43|41.43|39.43|41.36|39.36|0
1654168770000|2022-06-02 11:19:30|41.47|39.47|41.57|39.57|41.57|39.57|41.47|39.47|0
1654168780000|2022-06-02 11:19:40|41.54|39.54|41.54|39.54|41.57|39.57|41.54|39.54|0
1654168790000|2022-06-02 11:19:50|41.57|39.57|41.61|39.61|41.64|39.64|41.57|39.57|0
1654168800000|2022-06-02 11:20:00|41.57|39.57|41.57|39.57|41.64|39.64|41.57|39.57|0
1654168810000|2022-06-02 11:20:10|41.5|39.5|41.5|39.5|41.5|39.5|41.4|39.4|0
1654168820000|2022-06-02 11:20:20|41.15|39.15|41.36|39.36|41.36|39.36|41.15|39.15|0
1654168830000|2022-06-02 11:20:30|41.43|39.43|41.36|39.36|41.43|39.43|41.36|39.36|0
1654168850000|2022-06-02 11:20:50|41.43|39.43|41.5|39.5|41.5|39.5|41.43|39.43|0
1654168870000|2022-06-02 11:21:10|41.46|39.46|41.5|39.5|41.5|39.5|41.46|39.46|0
1654168880000|2022-06-02 11:21:20|41.46|39.46|41.46|39.46|41.46|39.46|41.46|39.46|0
1654168890000|2022-06-02 11:21:30|41.43|39.43|41.36|39.36|41.43|39.43|41.36|39.36|0
1654168900000|2022-06-02 11:21:40|41.28|39.28|41.28|39.28|41.28|39.28|41.28|39.28|0
1654168910000|2022-06-02 11:21:50|41.36|39.36|41.36|39.36|41.36|39.36|41.36|39.36|0
1654168920000|2022-06-02 11:22:00|41.28|39.28|41.28|39.28|41.32|39.32|41.28|39.28|0
1654168930000|2022-06-02 11:22:10|41.21|39.21|41.21|39.21|41.21|39.21|41.21|39.21|0
1654168940000|2022-06-02 11:22:20|41.25|39.25|41.25|39.25|41.25|39.25|41.25|39.25|0
1654168950000|2022-06-02 11:22:30|41.21|39.21|41.07|39.07|41.21|39.21|41.07|39.07|0
1654168960000|2022-06-02 11:22:40|41|39|41.14|39.14|41.14|39.14|41|39|0
1654168970000|2022-06-02 11:22:50|41.11|39.11|41.14|39.14|41.14|39.14|41.11|39.11|0
1654168980000|2022-06-02 11:23:00|41.11|39.11|41|39|41.11|39.11|41|39|0
1654168990000|2022-06-02 11:23:10|40.86|38.86|40.89|38.89|40.93|38.93|40.86|38.86|0
1654169000000|2022-06-02 11:23:20|40.86|38.86|40.93|38.93|40.93|38.93|40.86|38.86|0
1654169010000|2022-06-02 11:23:30|40.89|38.89|40.89|38.89|40.93|38.93|40.86|38.86|0
1654169020000|2022-06-02 11:23:40|40.86|38.86|40.65|38.65|40.86|38.86|40.65|38.65|0
1654169030000|2022-06-02 11:23:50|40.61|38.61|40.58|38.58|40.61|38.61|40.51|38.51|0
1654169040000|2022-06-02 11:24:00|40.51|38.51|40.44|38.44|40.51|38.51|40.4|38.4|0
1654169050000|2022-06-02 11:24:10|40.43|38.43|40.4|38.4|40.43|38.43|40.4|38.4|0
1654169060000|2022-06-02 11:24:20|40.36|38.36|40.36|38.36|40.4|38.4|40.36|38.36|0
1654169070000|2022-06-02 11:24:30|40.29|38.29|40.29|38.29|40.29|38.29|40.29|38.29|0
1654169080000|2022-06-02 11:24:40|40.26|38.26|40.36|38.36|40.36|38.36|40.26|38.26|0
1654169090000|2022-06-02 11:24:50|40.43|38.43|40.43|38.43|40.43|38.43|40.4|38.4|0
1654169100000|2022-06-02 11:25:00|40.5|38.5|40.5|38.5|40.5|38.5|40.43|38.43|0
1654169110000|2022-06-02 11:25:10|40.36|38.36|40.33|38.33|40.36|38.36|40.29|38.29|0
1654169120000|2022-06-02 11:25:20|40.43|38.43|40.43|38.43|40.5|38.5|40.43|38.43|0
1654169130000|2022-06-02 11:25:30|40.4|38.4|40.43|38.43|40.43|38.43|40.4|38.4|0
1654169140000|2022-06-02 11:25:40|40.5|38.5|40.5|38.5|40.5|38.5|40.5|38.5|0
1654169150000|2022-06-02 11:25:50|40.64|38.64|40.68|38.68|40.68|38.68|40.64|38.64|0
1654169160000|2022-06-02 11:26:00|40.78|38.78|40.85|38.85|40.85|38.85|40.78|38.78|0
1654169170000|2022-06-02 11:26:10|40.78|38.78|40.68|38.68|40.78|38.78|40.68|38.68|0
1654169180000|2022-06-02 11:26:20|40.64|38.64|40.64|38.64|40.71|38.71|40.64|38.64|0
1654169190000|2022-06-02 11:26:30|40.57|38.57|40.57|38.57|40.57|38.57|40.57|38.57|0
1654169210000|2022-06-02 11:26:50|40.64|38.64|40.64|38.64|40.64|38.64|40.64|38.64|0
1654169220000|2022-06-02 11:27:00|40.57|38.57|40.61|38.61|40.64|38.64|40.57|38.57|0
1654169230000|2022-06-02 11:27:10|40.71|38.71|40.71|38.71|40.71|38.71|40.71|38.71|0
1654169240000|2022-06-02 11:27:20|40.57|38.57|40.43|38.43|40.57|38.57|40.43|38.43|0
1654169250000|2022-06-02 11:27:30|40.5|38.5|40.5|38.5|40.57|38.57|40.5|38.5|0
1654169260000|2022-06-02 11:27:40|40.57|38.57|40.57|38.57|40.57|38.57|40.57|38.57|0
1654169270000|2022-06-02 11:27:50|40.43|38.43|40.57|38.57|40.57|38.57|40.43|38.43|0
1654169280000|2022-06-02 11:28:00|40.5|38.5|40.6|38.6|40.6|38.6|40.5|38.5|0
1654169290000|2022-06-02 11:28:10|40.64|38.64|40.6|38.6|40.64|38.64|40.6|38.6|0
1654169300000|2022-06-02 11:28:20|40.5|38.5|40.5|38.5|40.57|38.57|40.5|38.5|0
1654169310000|2022-06-02 11:28:30|40.57|38.57|40.57|38.57|40.57|38.57|40.53|38.53|0
1654169320000|2022-06-02 11:28:40|40.53|38.53|40.5|38.5|40.57|38.57|40.5|38.5|0
1654169330000|2022-06-02 11:28:50|40.57|38.57|40.57|38.57|40.57|38.57|40.57|38.57|0
1654169340000|2022-06-02 11:29:00|40.5|38.5|40.5|38.5|40.5|38.5|40.5|38.5|0
1654169350000|2022-06-02 11:29:10|40.46|38.46|40.46|38.46|40.46|38.46|40.46|38.46|0
1654169360000|2022-06-02 11:29:20|40.5|38.5|40.43|38.43|40.5|38.5|40.43|38.43|0
1654169380000|2022-06-02 11:29:40|40.36|38.36|40.29|38.29|40.36|38.36|40.29|38.29|0
1654169390000|2022-06-02 11:29:50|40.25|38.25|40.25|38.25|40.25|38.25|40.25|38.25|0
1654169400000|2022-06-02 11:30:00|40.36|38.36|40.25|38.25|40.36|38.36|40.25|38.25|0
1654169410000|2022-06-02 11:30:10|40.29|38.29|40.49|38.49|40.49|38.49|40.29|38.29|0
1654169420000|2022-06-02 11:30:20|40.42|38.42|40.49|38.49|40.49|38.49|40.42|38.42|0
1654169430000|2022-06-02 11:30:30|40.56|38.56|40.49|38.49|40.56|38.56|40.49|38.49|0
1654169440000|2022-06-02 11:30:40|40.53|38.53|40.49|38.49|40.53|38.53|40.46|38.46|0
1654169450000|2022-06-02 11:30:50|40.46|38.46|40.49|38.49|40.49|38.49|40.46|38.46|0
1654169460000|2022-06-02 11:31:00|40.46|38.46|40.32|38.32|40.46|38.46|40.32|38.32|0
1654169470000|2022-06-02 11:31:10|40.35|38.35|40.35|38.35|40.35|38.35|40.32|38.32|0
1654169480000|2022-06-02 11:31:20|40.42|38.42|40.35|38.35|40.42|38.42|40.35|38.35|0
1654169500000|2022-06-02 11:31:40|40.42|38.42|40.42|38.42|40.42|38.42|40.42|38.42|0
1654169510000|2022-06-02 11:31:50|40.56|38.56|40.7|38.7|40.7|38.7|40.56|38.56|0
1654169520000|2022-06-02 11:32:00|40.67|38.67|40.7|38.7|40.7|38.7|40.67|38.67|0
1654169530000|2022-06-02 11:32:10|40.74|38.74|40.77|38.77|40.77|38.77|40.74|38.74|0
1654169540000|2022-06-02 11:32:20|40.84|38.84|40.84|38.84|40.91|38.91|40.84|38.84|0
1654169550000|2022-06-02 11:32:30|40.77|38.77|40.63|38.63|40.77|38.77|40.63|38.63|0
1654169560000|2022-06-02 11:32:40|40.77|38.77|40.74|38.74|40.77|38.77|40.74|38.74|0
1654169570000|2022-06-02 11:32:50|40.7|38.7|40.7|38.7|40.7|38.7|40.7|38.7|0
1654169580000|2022-06-02 11:33:00|40.67|38.67|40.67|38.67|40.67|38.67|40.56|38.56|0
1654169590000|2022-06-02 11:33:10|40.7|38.7|40.7|38.7|40.7|38.7|40.7|38.7|0
1654169600000|2022-06-02 11:33:20|40.74|38.74|40.98|38.98|41.02|39.02|40.74|38.74|0
1654169610000|2022-06-02 11:33:30|41.02|39.02|41.09|39.09|41.09|39.09|40.98|38.98|0
1654169620000|2022-06-02 11:33:40|41.19|39.19|41.26|39.26|41.26|39.26|41.19|39.19|0
1654169630000|2022-06-02 11:33:50|41.19|39.19|41.16|39.16|41.19|39.19|41.16|39.16|0
1654169640000|2022-06-02 11:34:00|41.12|39.12|41.12|39.12|41.12|39.12|41.12|39.12|0
1654169650000|2022-06-02 11:34:10|41.09|39.09|41.02|39.02|41.09|39.09|40.95|38.95|0
1654169660000|2022-06-02 11:34:20|41.05|39.05|40.84|38.84|41.05|39.05|40.84|38.84|0
1654169670000|2022-06-02 11:34:30|40.77|38.77|40.77|38.77|40.77|38.77|40.77|38.77|0
1654169680000|2022-06-02 11:34:40|40.87|38.87|40.7|38.7|40.87|38.87|40.7|38.7|0
1654169690000|2022-06-02 11:34:50|40.77|38.77|40.77|38.77|40.77|38.77|40.77|38.77|0
1654169700000|2022-06-02 11:35:00|40.7|38.7|40.77|38.77|40.77|38.77|40.7|38.7|0
1654169710000|2022-06-02 11:35:10|40.84|38.84|40.84|38.84|40.84|38.84|40.8|38.8|0
1654169720000|2022-06-02 11:35:20|40.8|38.8|40.77|38.77|40.8|38.8|40.77|38.77|0
1654169730000|2022-06-02 11:35:30|40.84|38.84|40.84|38.84|40.84|38.84|40.8|38.8|0
1654169740000|2022-06-02 11:35:40|40.77|38.77|40.49|38.49|40.84|38.84|40.49|38.49|0
1654169750000|2022-06-02 11:35:50|40.42|38.42|40.41|38.41|40.42|38.42|40.41|38.41|0
1654169760000|2022-06-02 11:36:00|40.31|38.31|40.24|38.24|40.31|38.31|40.21|38.21|0
1654169770000|2022-06-02 11:36:10|40.21|38.21|40.14|38.14|40.21|38.21|40.14|38.14|0
1654169790000|2022-06-02 11:36:30|40.07|38.07|40.07|38.07|40.07|38.07|40.07|38.07|0
1654169800000|2022-06-02 11:36:40|40.1|38.1|40.13|38.13|40.13|38.13|40.1|38.1|0
1654169810000|2022-06-02 11:36:50|40.1|38.1|40.2|38.2|40.2|38.2|40.1|38.1|0
1654169820000|2022-06-02 11:37:00|40.27|38.27|40.2|38.2|40.27|38.27|40.2|38.2|0
1654169830000|2022-06-02 11:37:10|40.17|38.17|40.2|38.2|40.2|38.2|40.17|38.17|0
1654169840000|2022-06-02 11:37:20|40.17|38.17|40.2|38.2|40.2|38.2|40.17|38.17|0
1654169850000|2022-06-02 11:37:30|40.27|38.27|40.27|38.27|40.27|38.27|40.27|38.27|0
1654169860000|2022-06-02 11:37:40|40.34|38.34|40.34|38.34|40.34|38.34|40.34|38.34|0
1654169870000|2022-06-02 11:37:50|40.27|38.27|40.34|38.34|40.34|38.34|40.27|38.27|0
1654169880000|2022-06-02 11:38:00|40.27|38.27|40.24|38.24|40.27|38.27|40.2|38.2|0
1654169890000|2022-06-02 11:38:10|40.2|38.2|40.34|38.34|40.34|38.34|40.17|38.17|0
1654169900000|2022-06-02 11:38:20|40.52|38.52|40.52|38.52|40.52|38.52|40.48|38.48|0
1654169910000|2022-06-02 11:38:30|40.62|38.62|40.55|38.55|40.62|38.62|40.55|38.55|0
1654169920000|2022-06-02 11:38:40|40.59|38.59|40.66|38.66|40.69|38.69|40.59|38.59|0
1654169930000|2022-06-02 11:38:50|40.69|38.69|40.62|38.62|40.69|38.69|40.62|38.62|0
1654169940000|2022-06-02 11:39:00|40.59|38.59|40.48|38.48|40.59|38.59|40.48|38.48|0
1654169950000|2022-06-02 11:39:10|40.52|38.52|40.52|38.52|40.52|38.52|40.52|38.52|0
1654169960000|2022-06-02 11:39:20|40.55|38.55|40.48|38.48|40.55|38.55|40.48|38.48|0
1654169970000|2022-06-02 11:39:30|40.41|38.41|40.44|38.44|40.44|38.44|40.41|38.41|0
1654169980000|2022-06-02 11:39:40|40.41|38.41|40.41|38.41|40.41|38.41|40.41|38.41|0
1654169990000|2022-06-02 11:39:50|40.37|38.37|40.37|38.37|40.37|38.37|40.37|38.37|0
1654170000000|2022-06-02 11:40:00|40.41|38.41|40.27|38.27|40.41|38.41|40.27|38.27|0
1654170010000|2022-06-02 11:40:10|40.3|38.3|40.16|38.16|40.34|38.34|40.16|38.16|0
1654170020000|2022-06-02 11:40:20|40.06|38.06|40.06|38.06|40.06|38.06|40.06|38.06|0
1654170030000|2022-06-02 11:40:30|40.13|38.13|40.13|38.13|40.13|38.13|40.13|38.13|0
1654170040000|2022-06-02 11:40:40|40.2|38.2|40.16|38.16|40.2|38.2|40.16|38.16|0
1654170050000|2022-06-02 11:40:50|40.2|38.2|40.2|38.2|40.2|38.2|40.2|38.2|0
1654170080000|2022-06-02 11:41:20|40.16|38.16|40.13|38.13|40.16|38.16|40.13|38.13|0
1654170090000|2022-06-02 11:41:30|40.16|38.16|40.2|38.2|40.2|38.2|40.16|38.16|0
1654170100000|2022-06-02 11:41:40|40.27|38.27|40.27|38.27|40.27|38.27|40.27|38.27|0
1654170110000|2022-06-02 11:41:50|40.26|38.26|40.26|38.26|40.26|38.26|40.26|38.26|0
1654170120000|2022-06-02 11:42:00|40.2|38.2|40.33|38.33|40.33|38.33|40.2|38.2|0
1654170130000|2022-06-02 11:42:10|40.4|38.4|40.4|38.4|40.4|38.4|40.33|38.33|0
1654170140000|2022-06-02 11:42:20|40.47|38.47|40.47|38.47|40.47|38.47|40.47|38.47|0
1654170150000|2022-06-02 11:42:30|40.54|38.54|40.51|38.51|40.54|38.54|40.51|38.51|0
1654170160000|2022-06-02 11:42:40|40.54|38.54|40.61|38.61|40.61|38.61|40.54|38.54|0
1654170170000|2022-06-02 11:42:50|40.72|38.72|40.68|38.68|40.72|38.72|40.68|38.68|0
1654170180000|2022-06-02 11:43:00|40.61|38.61|40.61|38.61|40.65|38.65|40.61|38.61|0
1654170200000|2022-06-02 11:43:20|40.75|38.75|40.75|38.75|40.75|38.75|40.75|38.75|0
1654170210000|2022-06-02 11:43:30|40.89|38.89|40.86|38.86|40.89|38.89|40.86|38.86|0
1654170220000|2022-06-02 11:43:40|40.82|38.82|40.82|38.82|40.82|38.82|40.82|38.82|0
1654170230000|2022-06-02 11:43:50|40.72|38.72|40.75|38.75|40.75|38.75|40.72|38.72|0
1654170240000|2022-06-02 11:44:00|40.68|38.68|40.89|38.89|40.89|38.89|40.68|38.68|0
1654170250000|2022-06-02 11:44:10|40.86|38.86|40.89|38.89|40.89|38.89|40.86|38.86|0
1654170260000|2022-06-02 11:44:20|40.93|38.93|40.93|38.93|40.93|38.93|40.93|38.93|0
1654170270000|2022-06-02 11:44:30|40.82|38.82|40.61|38.61|40.82|38.82|40.61|38.61|0
1654170280000|2022-06-02 11:44:40|40.65|38.65|40.82|38.82|40.82|38.82|40.65|38.65|0
1654170290000|2022-06-02 11:44:50|40.75|38.75|40.86|38.86|40.86|38.86|40.75|38.75|0
1654170300000|2022-06-02 11:45:00|40.89|38.89|41.03|39.03|41.03|39.03|40.89|38.89|0
1654170310000|2022-06-02 11:45:10|41.07|39.07|41.07|39.07|41.1|39.1|41.07|39.07|0
1654170320000|2022-06-02 11:45:20|41.03|39.03|40.86|38.86|41.03|39.03|40.86|38.86|0
1654170330000|2022-06-02 11:45:30|40.82|38.82|40.79|38.79|40.82|38.82|40.79|38.79|0
1654170340000|2022-06-02 11:45:40|40.75|38.75|40.75|38.75|40.75|38.75|40.75|38.75|0
1654170360000|2022-06-02 11:46:00|40.64|38.64|40.61|38.61|40.68|38.68|40.61|38.61|0
1654170370000|2022-06-02 11:46:10|40.54|38.54|40.61|38.61|40.61|38.61|40.54|38.54|0
1654170380000|2022-06-02 11:46:20|40.57|38.57|40.61|38.61|40.61|38.61|40.57|38.57|0
1654170400000|2022-06-02 11:46:40|40.54|38.54|40.5|38.5|40.54|38.54|40.5|38.5|0
1654170410000|2022-06-02 11:46:50|40.47|38.47|40.47|38.47|40.47|38.47|40.47|38.47|0
1654170420000|2022-06-02 11:47:00|40.5|38.5|40.08|38.08|40.5|38.5|40.08|38.08|0
1654170430000|2022-06-02 11:47:10|40.05|38.05|40.05|38.05|40.05|38.05|40.05|38.05|0
1654170440000|2022-06-02 11:47:20|39.98|37.98|39.98|37.98|39.98|37.98|39.98|37.98|0
1654170450000|2022-06-02 11:47:30|40.53|38.53|40.6|38.6|40.6|38.6|40.53|38.53|0
1654170470000|2022-06-02 11:47:50|40.53|38.53|40.53|38.53|40.53|38.53|40.39|38.39|0
1654170480000|2022-06-02 11:48:00|40.46|38.46|40.39|38.39|40.46|38.46|40.39|38.39|0
1654170490000|2022-06-02 11:48:10|40.36|38.36|40.39|38.39|40.39|38.39|40.36|38.36|0
1654170500000|2022-06-02 11:48:20|40.43|38.43|40.43|38.43|40.43|38.43|40.39|38.39|0
1654170510000|2022-06-02 11:48:30|40.39|38.39|40.36|38.36|40.39|38.39|40.32|38.32|0
1654170520000|2022-06-02 11:48:40|40.39|38.39|40.32|38.32|40.39|38.39|40.32|38.32|0
1654170530000|2022-06-02 11:48:50|40.25|38.25|40.22|38.22|40.25|38.25|40.18|38.18|0
1654170540000|2022-06-02 11:49:00|40.32|38.32|40.39|38.39|40.46|38.46|40.32|38.32|0
1654170550000|2022-06-02 11:49:10|40.36|38.36|40.32|38.32|40.36|38.36|40.32|38.32|0
1654170560000|2022-06-02 11:49:20|40.39|38.39|40.39|38.39|40.46|38.46|40.39|38.39|0
1654170570000|2022-06-02 11:49:30|40.53|38.53|40.53|38.53|40.53|38.53|40.53|38.53|0
1654170580000|2022-06-02 11:49:40|40.6|38.6|40.6|38.6|40.6|38.6|40.53|38.53|0
1654170590000|2022-06-02 11:49:50|40.57|38.57|40.6|38.6|40.6|38.6|40.57|38.57|0
1654170600000|2022-06-02 11:50:00|40.74|38.74|40.67|38.67|40.74|38.74|40.67|38.67|0
1654170610000|2022-06-02 11:50:10|40.6|38.6|40.6|38.6|40.6|38.6|40.6|38.6|0
1654170630000|2022-06-02 11:50:30|40.71|38.71|40.67|38.67|40.71|38.71|40.67|38.67|0
1654170640000|2022-06-02 11:50:40|40.74|38.74|40.64|38.64|40.74|38.74|40.6|38.6|0
1654170650000|2022-06-02 11:50:50|40.67|38.67|40.67|38.67|40.67|38.67|40.67|38.67|0
1654170660000|2022-06-02 11:51:00|40.6|38.6|40.67|38.67|40.67|38.67|40.6|38.6|0
1654170680000|2022-06-02 11:51:20|40.63|38.63|40.67|38.67|40.71|38.71|40.6|38.6|0
1654170690000|2022-06-02 11:51:30|40.6|38.6|40.6|38.6|40.67|38.67|40.6|38.6|0
1654170700000|2022-06-02 11:51:40|40.67|38.67|40.67|38.67|40.74|38.74|40.67|38.67|0
1654170710000|2022-06-02 11:51:50|40.74|38.74|40.74|38.74|40.74|38.74|40.67|38.67|0
1654170720000|2022-06-02 11:52:00|40.81|38.81|40.74|38.74|40.81|38.81|40.74|38.74|0
1654170730000|2022-06-02 11:52:10|40.67|38.67|40.74|38.74|40.74|38.74|40.63|38.63|0
1654170740000|2022-06-02 11:52:20|40.67|38.67|40.67|38.67|40.67|38.67|40.67|38.67|0
1654170750000|2022-06-02 11:52:30|40.6|38.6|40.67|38.67|40.67|38.67|40.6|38.6|0
1654170760000|2022-06-02 11:52:40|40.63|38.63|40.63|38.63|40.63|38.63|40.63|38.63|0
1654170770000|2022-06-02 11:52:50|40.67|38.67|40.63|38.63|40.67|38.67|40.6|38.6|0
1654170780000|2022-06-02 11:53:00|40.67|38.67|40.67|38.67|40.67|38.67|40.63|38.63|0
1654170790000|2022-06-02 11:53:10|40.63|38.63|40.67|38.67|40.67|38.67|40.6|38.6|0
1654170800000|2022-06-02 11:53:20|40.63|38.63|40.59|38.59|40.67|38.67|40.59|38.59|0
1654170810000|2022-06-02 11:53:30|40.56|38.56|40.59|38.59|40.59|38.59|40.56|38.56|0
1654170830000|2022-06-02 11:53:50|40.63|38.63|40.59|38.59|40.63|38.63|40.59|38.59|0
1654170840000|2022-06-02 11:54:00|40.63|38.63|40.8|38.8|40.8|38.8|40.63|38.63|0
1654170850000|2022-06-02 11:54:10|40.73|38.73|40.77|38.77|40.77|38.77|40.73|38.73|0
1654170860000|2022-06-02 11:54:20|40.73|38.73|40.73|38.73|40.73|38.73|40.73|38.73|0
1654170870000|2022-06-02 11:54:30|40.66|38.66|40.66|38.66|40.66|38.66|40.66|38.66|0
1654170880000|2022-06-02 11:54:40|40.59|38.59|40.56|38.56|40.59|38.59|40.56|38.56|0
1654170890000|2022-06-02 11:54:50|40.52|38.52|40.59|38.59|40.59|38.59|40.52|38.52|0
1654170900000|2022-06-02 11:55:00|40.66|38.66|40.66|38.66|40.66|38.66|40.63|38.63|0
1654170910000|2022-06-02 11:55:10|40.8|38.8|40.8|38.8|40.8|38.8|40.8|38.8|0
1654170920000|2022-06-02 11:55:20|40.84|38.84|40.87|38.87|40.87|38.87|40.73|38.73|0
1654170930000|2022-06-02 11:55:30|40.94|38.94|40.94|38.94|40.94|38.94|40.94|38.94|0
1654170950000|2022-06-02 11:55:50|40.87|38.87|40.8|38.8|40.87|38.87|40.8|38.8|0
1654170960000|2022-06-02 11:56:00|40.91|38.91|40.87|38.87|40.91|38.91|40.87|38.87|0
1654170980000|2022-06-02 11:56:20|40.8|38.8|40.8|38.8|40.8|38.8|40.8|38.8|0
1654170990000|2022-06-02 11:56:30|40.84|38.84|40.87|38.87|40.94|38.94|40.84|38.84|0
1654171000000|2022-06-02 11:56:40|40.94|38.94|40.87|38.87|40.94|38.94|40.87|38.87|0
1654171010000|2022-06-02 11:56:50|40.91|38.91|40.94|38.94|40.94|38.94|40.91|38.91|0
1654171020000|2022-06-02 11:57:00|40.98|38.98|40.94|38.94|40.98|38.98|40.94|38.94|0
1654171030000|2022-06-02 11:57:10|40.91|38.91|40.87|38.87|40.91|38.91|40.87|38.87|0
1654171040000|2022-06-02 11:57:20|40.94|38.94|40.87|38.87|40.94|38.94|40.87|38.87|0
1654171050000|2022-06-02 11:57:30|40.91|38.91|40.87|38.87|40.91|38.91|40.87|38.87|0
1654171060000|2022-06-02 11:57:40|40.94|38.94|40.87|38.87|40.94|38.94|40.87|38.87|0
1654171070000|2022-06-02 11:57:50|40.8|38.8|40.8|38.8|40.8|38.8|40.8|38.8|0
1654171080000|2022-06-02 11:58:00|40.83|38.83|40.76|38.76|40.83|38.83|40.76|38.76|0
1654171090000|2022-06-02 11:58:10|40.8|38.8|40.87|38.87|40.87|38.87|40.8|38.8|0
1654171100000|2022-06-02 11:58:20|40.8|38.8|40.73|38.73|40.87|38.87|40.73|38.73|0
1654171110000|2022-06-02 11:58:30|40.8|38.8|40.83|38.83|40.83|38.83|40.8|38.8|0
1654171120000|2022-06-02 11:58:40|40.8|38.8|40.8|38.8|40.8|38.8|40.8|38.8|0
1654171130000|2022-06-02 11:58:50|40.83|38.83|40.83|38.83|40.83|38.83|40.83|38.83|0
1654171140000|2022-06-02 11:59:00|40.8|38.8|40.8|38.8|40.8|38.8|40.8|38.8|0
1654171150000|2022-06-02 11:59:10|40.73|38.73|40.8|38.8|40.8|38.8|40.73|38.73|0
1654171170000|2022-06-02 11:59:30|40.76|38.76|40.76|38.76|40.8|38.8|40.76|38.76|0
1654171180000|2022-06-02 11:59:40|40.72|38.72|40.72|38.72|40.72|38.72|40.72|38.72|0
1654171190000|2022-06-02 11:59:50|40.65|38.65|40.65|38.65|40.65|38.65|40.65|38.65|0
1654171200000|2022-06-02 12:00:00|40.79|38.79|40.79|38.79|40.79|38.79|40.76|38.76|0
1654171210000|2022-06-02 12:00:10|40.76|38.76|40.79|38.79|40.83|38.83|40.76|38.76|0
1654171230000|2022-06-02 12:00:30|40.83|38.83|40.79|38.79|40.83|38.83|40.79|38.79|0
1654171240000|2022-06-02 12:00:40|40.72|38.72|40.72|38.72|40.72|38.72|40.72|38.72|0
1654171250000|2022-06-02 12:00:50|40.65|38.65|40.79|38.79|40.79|38.79|40.65|38.65|0
1654171260000|2022-06-02 12:01:00|40.72|38.72|40.79|38.79|40.79|38.79|40.72|38.72|0
1654171270000|2022-06-02 12:01:10|40.76|38.76|40.72|38.72|40.76|38.76|40.72|38.72|0
1654171280000|2022-06-02 12:01:20|40.79|38.79|40.79|38.79|40.79|38.79|40.79|38.79|0
1654171310000|2022-06-02 12:01:50|40.69|38.69|40.58|38.58|40.69|38.69|40.58|38.58|0
1654171320000|2022-06-02 12:02:00|40.41|38.41|40.37|38.37|40.41|38.41|40.37|38.37|0
1654171330000|2022-06-02 12:02:10|40.3|38.3|40.58|38.58|40.58|38.58|40.3|38.3|0
1654171340000|2022-06-02 12:02:20|40.51|38.51|40.3|38.3|40.51|38.51|40.3|38.3|0
1654171350000|2022-06-02 12:02:30|40.27|38.27|40.34|38.34|40.44|38.44|40.27|38.27|0
1654171360000|2022-06-02 12:02:40|40.37|38.37|40.58|38.58|40.58|38.58|40.37|38.37|0
1654171370000|2022-06-02 12:02:50|40.72|38.72|40.79|38.79|40.79|38.79|40.72|38.72|0
1654171380000|2022-06-02 12:03:00|40.72|38.72|40.79|38.79|40.79|38.79|40.72|38.72|0
1654171390000|2022-06-02 12:03:10|40.83|38.83|40.83|38.83|40.83|38.83|40.83|38.83|0
1654171400000|2022-06-02 12:03:20|40.72|38.72|40.72|38.72|40.72|38.72|40.65|38.65|0
1654171410000|2022-06-02 12:03:30|40.75|38.75|40.72|38.72|40.75|38.75|40.65|38.65|0
1654171420000|2022-06-02 12:03:40|40.79|38.79|40.72|38.72|40.79|38.79|40.72|38.72|0
1654171430000|2022-06-02 12:03:50|40.65|38.65|40.65|38.65|40.65|38.65|40.65|38.65|0
1654171440000|2022-06-02 12:04:00|40.72|38.72|40.68|38.68|40.72|38.72|40.68|38.68|0
1654171450000|2022-06-02 12:04:10|40.72|38.72|40.75|38.75|40.75|38.75|40.72|38.72|0
1654171460000|2022-06-02 12:04:20|40.72|38.72|40.79|38.79|40.79|38.79|40.72|38.72|0
1654171470000|2022-06-02 12:04:30|40.86|38.86|40.72|38.72|40.86|38.86|40.72|38.72|0
1654171480000|2022-06-02 12:04:40|40.65|38.65|40.72|38.72|40.72|38.72|40.65|38.65|0
1654171490000|2022-06-02 12:04:50|40.79|38.79|40.79|38.79|40.79|38.79|40.79|38.79|0
1654171500000|2022-06-02 12:05:00|40.82|38.82|40.82|38.82|40.82|38.82|40.82|38.82|0
1654171510000|2022-06-02 12:05:10|40.86|38.86|40.93|38.93|41.07|39.07|40.86|38.86|0
1654171520000|2022-06-02 12:05:20|41.18|39.18|41.18|39.18|41.18|39.18|41.18|39.18|0
1654171530000|2022-06-02 12:05:30|41.28|39.28|41.21|39.21|41.28|39.28|41.21|39.21|0
1654171540000|2022-06-02 12:05:40|41.28|39.28|41.28|39.28|41.28|39.28|41.25|39.25|0
1654171550000|2022-06-02 12:05:50|41.21|39.21|41.35|39.35|41.35|39.35|41.21|39.21|0
1654171560000|2022-06-02 12:06:00|41.42|39.42|41.56|39.56|41.56|39.56|41.42|39.42|0
1654171570000|2022-06-02 12:06:10|41.42|39.42|41.42|39.42|41.42|39.42|41.42|39.42|0
1654171580000|2022-06-02 12:06:20|41.46|39.46|41.42|39.42|41.46|39.46|41.35|39.35|0
1654171590000|2022-06-02 12:06:30|41.35|39.35|41.39|39.39|41.42|39.42|41.35|39.35|0
1654171600000|2022-06-02 12:06:40|41.42|39.42|41.56|39.56|41.56|39.56|41.42|39.42|0
1654171610000|2022-06-02 12:06:50|41.49|39.49|41.42|39.42|41.49|39.49|41.42|39.42|0
1654171620000|2022-06-02 12:07:00|41.35|39.35|41.35|39.35|41.42|39.42|41.35|39.35|0
1654171630000|2022-06-02 12:07:10|41.49|39.49|41.56|39.56|41.56|39.56|41.49|39.49|0
1654171640000|2022-06-02 12:07:20|41.63|39.63|41.63|39.63|41.63|39.63|41.56|39.56|0
1654171650000|2022-06-02 12:07:30|41.67|39.67|41.7|39.7|41.7|39.7|41.67|39.67|0
1654171660000|2022-06-02 12:07:40|41.78|39.78|41.89|39.89|41.89|39.89|41.78|39.78|0
1654171670000|2022-06-02 12:07:50|41.7|39.7|41.78|39.78|41.78|39.78|41.7|39.7|0
1654171680000|2022-06-02 12:08:00|41.85|39.85|41.99|39.99|41.99|39.99|41.85|39.85|0
1654171690000|2022-06-02 12:08:10|42.1|40.1|41.92|39.92|42.1|40.1|41.92|39.92|0
1654171700000|2022-06-02 12:08:20|41.85|39.85|41.78|39.78|41.85|39.85|41.78|39.78|0
1654171710000|2022-06-02 12:08:30|41.85|39.85|41.77|39.77|41.85|39.85|41.77|39.77|0
1654171720000|2022-06-02 12:08:40|41.85|39.85|41.77|39.77|41.85|39.85|41.77|39.77|0
1654171730000|2022-06-02 12:08:50|41.85|39.85|41.77|39.77|41.92|39.92|41.77|39.77|0
1654171740000|2022-06-02 12:09:00|42.06|40.06|42.13|40.13|42.13|40.13|42.06|40.06|0
1654171750000|2022-06-02 12:09:10|42.06|40.06|42.13|40.13|42.21|40.21|42.06|40.06|0
1654171760000|2022-06-02 12:09:20|42.21|40.21|42.35|40.35|42.35|40.35|42.17|40.17|0
1654171770000|2022-06-02 12:09:30|42.28|40.28|42.35|40.35|42.35|40.35|42.28|40.28|0
1654171780000|2022-06-02 12:09:40|42.28|40.28|42.35|40.35|42.35|40.35|42.28|40.28|0
1654171790000|2022-06-02 12:09:50|42.57|40.57|42.42|40.42|42.57|40.57|42.42|40.42|0
1654171800000|2022-06-02 12:10:00|42.49|40.49|42.49|40.49|42.49|40.49|42.49|40.49|0
1654171810000|2022-06-02 12:10:10|42.57|40.57|42.79|40.79|42.79|40.79|42.53|40.53|0
1654171830000|2022-06-02 12:10:30|42.71|40.71|42.79|40.79|42.79|40.79|42.71|40.71|0
1654171840000|2022-06-02 12:10:40|42.75|40.75|42.57|40.57|42.75|40.75|42.57|40.57|0
1654171850000|2022-06-02 12:10:50|42.49|40.49|42.57|40.57|42.64|40.64|42.49|40.49|0
1654171860000|2022-06-02 12:11:00|42.64|40.64|42.49|40.49|42.64|40.64|42.49|40.49|0
1654171870000|2022-06-02 12:11:10|42.64|40.64|42.71|40.71|42.75|40.75|42.64|40.64|0
1654171880000|2022-06-02 12:11:20|42.78|40.78|42.64|40.64|42.78|40.78|42.64|40.64|0
1654171890000|2022-06-02 12:11:30|42.71|40.71|42.86|40.86|42.86|40.86|42.71|40.71|0
1654171900000|2022-06-02 12:11:40|42.78|40.78|42.71|40.71|42.78|40.78|42.71|40.71|0
1654171910000|2022-06-02 12:11:50|42.78|40.78|42.78|40.78|42.78|40.78|42.78|40.78|0
1654171920000|2022-06-02 12:12:00|42.71|40.71|42.64|40.64|42.71|40.71|42.64|40.64|0
1654171930000|2022-06-02 12:12:10|42.53|40.53|42.53|40.53|42.56|40.56|42.53|40.53|0
1654171940000|2022-06-02 12:12:20|42.49|40.49|42.49|40.49|42.56|40.56|42.49|40.49|0
1654171950000|2022-06-02 12:12:30|42.56|40.56|42.67|40.67|42.67|40.67|42.56|40.56|0
1654171960000|2022-06-02 12:12:40|42.71|40.71|42.56|40.56|42.71|40.71|42.56|40.56|0
1654171970000|2022-06-02 12:12:50|42.6|40.6|42.56|40.56|42.6|40.6|42.53|40.53|0
1654171980000|2022-06-02 12:13:00|42.64|40.64|42.6|40.6|42.64|40.64|42.6|40.6|0
1654171990000|2022-06-02 12:13:10|42.56|40.56|42.49|40.49|42.56|40.56|42.49|40.49|0
1654172000000|2022-06-02 12:13:20|42.53|40.53|42.49|40.49|42.53|40.53|42.49|40.49|0
1654172010000|2022-06-02 12:13:30|42.53|40.53|42.53|40.53|42.53|40.53|42.49|40.49|0
1654172020000|2022-06-02 12:13:40|42.49|40.49|42.49|40.49|42.49|40.49|42.49|40.49|0
1654172030000|2022-06-02 12:13:50|42.56|40.56|42.38|40.38|42.56|40.56|42.38|40.38|0
1654172040000|2022-06-02 12:14:00|42.27|40.27|42.16|40.16|42.27|40.27|42.13|40.13|0
1654172050000|2022-06-02 12:14:10|42.24|40.24|42.16|40.16|42.27|40.27|42.13|40.13|0
1654172060000|2022-06-02 12:14:20|42.12|40.12|42.05|40.05|42.12|40.12|42.05|40.05|0
1654172070000|2022-06-02 12:14:30|42.16|40.16|42.16|40.16|42.2|40.2|42.16|40.16|0
1654172080000|2022-06-02 12:14:40|42.09|40.09|42.09|40.09|42.09|40.09|42.09|40.09|0
1654172090000|2022-06-02 12:14:50|42.05|40.05|41.98|39.98|42.05|40.05|41.98|39.98|0
1654172100000|2022-06-02 12:15:00|41.8|39.8|40.21|38.21|41.8|39.8|40.21|38.21|0
1654172110000|2022-06-02 12:15:10|40.91|38.91|41.16|39.16|41.23|39.23|40.91|38.91|0
1654172120000|2022-06-02 12:15:20|41.05|39.05|40.91|38.91|41.05|39.05|40.66|38.66|0
1654172130000|2022-06-02 12:15:30|40.42|38.42|41.02|39.02|41.02|39.02|40.42|38.42|0
1654172140000|2022-06-02 12:15:40|41.12|39.12|41.02|39.02|41.12|39.12|40.98|38.98|0
1654172150000|2022-06-02 12:15:50|41.12|39.12|41.23|39.23|41.23|39.23|41.12|39.12|0
1654172160000|2022-06-02 12:16:00|41.16|39.16|41.26|39.26|41.48|39.48|41.16|39.16|0
1654172170000|2022-06-02 12:16:10|41.4|39.4|41.62|39.62|41.62|39.62|41.4|39.4|0
1654172180000|2022-06-02 12:16:20|41.69|39.69|42.34|40.34|42.34|40.34|41.69|39.69|0
1654172190000|2022-06-02 12:16:30|42.09|40.09|41.9|39.9|42.09|40.09|41.9|39.9|0
1654172200000|2022-06-02 12:16:40|41.83|39.83|41.98|39.98|42.12|40.12|41.83|39.83|0
1654172210000|2022-06-02 12:16:50|41.94|39.94|42.12|40.12|42.12|40.12|41.9|39.9|0
1654172220000|2022-06-02 12:17:00|42.05|40.05|42.26|40.26|42.26|40.26|42.05|40.05|0
1654172230000|2022-06-02 12:17:10|42.3|40.3|42.05|40.05|42.3|40.3|42.05|40.05|0
1654172240000|2022-06-02 12:17:20|42.16|40.16|42.26|40.26|42.34|40.34|42.16|40.16|0
1654172250000|2022-06-02 12:17:30|42.19|40.19|42.12|40.12|42.19|40.19|42.12|40.12|0
1654172260000|2022-06-02 12:17:40|42.08|40.08|42.85|40.85|42.85|40.85|42.08|40.08|0
1654172270000|2022-06-02 12:17:50|43.14|41.14|42.99|40.99|43.14|41.14|42.99|40.99|0
1654172280000|2022-06-02 12:18:00|43.03|41.03|42.92|40.92|43.07|41.07|42.92|40.92|0
1654172290000|2022-06-02 12:18:10|42.85|40.85|42.85|40.85|42.99|40.99|42.85|40.85|0
1654172300000|2022-06-02 12:18:20|42.55|40.55|42.52|40.52|42.63|40.63|42.52|40.52|0
1654172310000|2022-06-02 12:18:30|42.55|40.55|42.08|40.08|42.55|40.55|42.08|40.08|0
1654172320000|2022-06-02 12:18:40|42.12|40.12|42.19|40.19|42.37|40.37|42.08|40.08|0
1654172330000|2022-06-02 12:18:50|42.12|40.12|42.15|40.15|42.19|40.19|42.04|40.04|0
1654172340000|2022-06-02 12:19:00|42.12|40.12|42.33|40.33|42.33|40.33|42.08|40.08|0
1654172350000|2022-06-02 12:19:10|42.26|40.26|42.33|40.33|42.41|40.41|42.26|40.26|0
1654172360000|2022-06-02 12:19:20|42.37|40.37|42.19|40.19|42.37|40.37|42.19|40.19|0
1654172370000|2022-06-02 12:19:30|42.15|40.15|41.97|39.97|42.15|40.15|41.97|39.97|0
1654172380000|2022-06-02 12:19:40|42.04|40.04|42.12|40.12|42.19|40.19|42.04|40.04|0
1654172390000|2022-06-02 12:19:50|42.08|40.08|42.08|40.08|42.08|40.08|42.08|40.08|0
1654172400000|2022-06-02 12:20:00|42.19|40.19|41.97|39.97|42.19|40.19|41.9|39.9|0
1654172410000|2022-06-02 12:20:10|41.9|39.9|41.9|39.9|41.97|39.97|41.9|39.9|0
1654172420000|2022-06-02 12:20:20|41.75|39.75|41.68|39.68|41.83|39.83|41.68|39.68|0
1654172430000|2022-06-02 12:20:30|41.4|39.4|41.4|39.4|41.58|39.58|41.4|39.4|0
1654172440000|2022-06-02 12:20:40|41.33|39.33|41.47|39.47|41.47|39.47|41.33|39.33|0
1654172450000|2022-06-02 12:20:50|41.4|39.4|41.54|39.54|41.54|39.54|41.4|39.4|0
1654172460000|2022-06-02 12:21:00|41.61|39.61|41.79|39.79|41.79|39.79|41.61|39.61|0
1654172470000|2022-06-02 12:21:10|41.75|39.75|41.68|39.68|41.75|39.75|41.68|39.68|0
1654172480000|2022-06-02 12:21:20|41.82|39.82|41.82|39.82|41.82|39.82|41.61|39.61|0
1654172490000|2022-06-02 12:21:30|41.75|39.75|41.82|39.82|41.86|39.86|41.75|39.75|0
1654172510000|2022-06-02 12:21:50|41.75|39.75|41.93|39.93|42.04|40.04|41.75|39.75|0
1654172520000|2022-06-02 12:22:00|42.11|40.11|42|40|42.11|40.11|41.97|39.97|0
1654172530000|2022-06-02 12:22:10|41.82|39.82|41.82|39.82|41.89|39.89|41.82|39.82|0
1654172540000|2022-06-02 12:22:20|42.04|40.04|41.97|39.97|42.04|40.04|41.97|39.97|0
1654172550000|2022-06-02 12:22:30|41.89|39.89|41.97|39.97|41.97|39.97|41.89|39.89|0
1654172560000|2022-06-02 12:22:40|42|40|41.97|39.97|42|40|41.97|39.97|0
1654172570000|2022-06-02 12:22:50|42.08|40.08|42.11|40.11|42.18|40.18|41.97|39.97|0
1654172580000|2022-06-02 12:23:00|41.97|39.97|41.93|39.93|41.97|39.97|41.82|39.82|0
1654172590000|2022-06-02 12:23:10|41.75|39.75|41.89|39.89|42.04|40.04|41.75|39.75|0
1654172600000|2022-06-02 12:23:20|41.96|39.96|41.71|39.71|41.96|39.96|41.71|39.71|0
1654172610000|2022-06-02 12:23:30|41.89|39.89|41.86|39.86|41.89|39.89|41.86|39.86|0
1654172620000|2022-06-02 12:23:40|41.82|39.82|41.82|39.82|41.82|39.82|41.75|39.75|0
1654172630000|2022-06-02 12:23:50|41.75|39.75|41.79|39.79|41.79|39.79|41.75|39.75|0
1654172640000|2022-06-02 12:24:00|41.68|39.68|41.82|39.82|41.89|39.89|41.68|39.68|0
1654172650000|2022-06-02 12:24:10|41.75|39.75|41.57|39.57|41.75|39.75|41.57|39.57|0
1654172660000|2022-06-02 12:24:20|41.64|39.64|41.75|39.75|41.75|39.75|41.64|39.64|0
1654172670000|2022-06-02 12:24:30|41.6|39.6|41.68|39.68|41.75|39.75|41.6|39.6|0
1654172680000|2022-06-02 12:24:40|41.78|39.78|41.68|39.68|41.78|39.78|41.64|39.64|0
1654172690000|2022-06-02 12:24:50|41.78|39.78|41.78|39.78|41.82|39.82|41.71|39.71|0
1654172700000|2022-06-02 12:25:00|41.67|39.67|41.67|39.67|41.75|39.75|41.67|39.67|0
1654172710000|2022-06-02 12:25:10|41.75|39.75|41.96|39.96|41.96|39.96|41.75|39.75|0
1654172720000|2022-06-02 12:25:20|41.93|39.93|41.78|39.78|41.93|39.93|41.78|39.78|0
1654172730000|2022-06-02 12:25:30|41.75|39.75|41.82|39.82|41.82|39.82|41.6|39.6|0
1654172740000|2022-06-02 12:25:40|41.85|39.85|41.85|39.85|41.89|39.89|41.82|39.82|0
1654172750000|2022-06-02 12:25:50|41.82|39.82|41.78|39.78|41.82|39.82|41.74|39.74|0
1654172760000|2022-06-02 12:26:00|41.74|39.74|41.67|39.67|41.74|39.74|41.67|39.67|0
1654172770000|2022-06-02 12:26:10|41.6|39.6|41.6|39.6|41.6|39.6|41.6|39.6|0
1654172780000|2022-06-02 12:26:20|41.67|39.67|41.67|39.67|41.67|39.67|41.67|39.67|0
1654172790000|2022-06-02 12:26:30|41.71|39.71|41.57|39.57|41.71|39.71|41.57|39.57|0
1654172800000|2022-06-02 12:26:40|41.53|39.53|41.53|39.53|41.53|39.53|41.49|39.49|0
1654172810000|2022-06-02 12:26:50|41.49|39.49|41.49|39.49|41.53|39.53|41.49|39.49|0
1654172820000|2022-06-02 12:27:00|41.53|39.53|41.46|39.46|41.53|39.53|41.42|39.42|0
1654172830000|2022-06-02 12:27:10|41.53|39.53|41.6|39.6|41.6|39.6|41.53|39.53|0
1654172840000|2022-06-02 12:27:20|41.67|39.67|41.64|39.64|41.67|39.67|41.64|39.64|0
1654172850000|2022-06-02 12:27:30|41.71|39.71|41.74|39.74|41.74|39.74|41.71|39.71|0
1654172860000|2022-06-02 12:27:40|41.81|39.81|41.99|39.99|41.99|39.99|41.81|39.81|0
1654172870000|2022-06-02 12:27:50|42.03|40.03|42.03|40.03|42.03|40.03|42.03|40.03|0
1654172880000|2022-06-02 12:28:00|42.07|40.07|41.96|39.96|42.07|40.07|41.96|39.96|0
1654172890000|2022-06-02 12:28:10|41.99|39.99|42.03|40.03|42.03|40.03|41.99|39.99|0
1654172900000|2022-06-02 12:28:20|41.88|39.88|41.88|39.88|41.88|39.88|41.88|39.88|0
1654172910000|2022-06-02 12:28:30|41.85|39.85|41.81|39.81|41.88|39.88|41.81|39.81|0
1654172920000|2022-06-02 12:28:40|41.96|39.96|42.03|40.03|42.03|40.03|41.96|39.96|0
1654172930000|2022-06-02 12:28:50|42.1|40.1|42.17|40.17|42.24|40.24|42.1|40.1|0
1654172940000|2022-06-02 12:29:00|42.06|40.06|42.24|40.24|42.24|40.24|42.06|40.06|0
1654172950000|2022-06-02 12:29:10|42.14|40.14|42.14|40.14|42.14|40.14|42.14|40.14|0
1654172960000|2022-06-02 12:29:20|42.1|40.1|42.24|40.24|42.24|40.24|42.1|40.1|0
1654172970000|2022-06-02 12:29:30|42.35|40.35|42.43|40.43|42.43|40.43|42.35|40.35|0
1654172980000|2022-06-02 12:29:40|42.35|40.35|42.39|40.39|42.39|40.39|42.35|40.35|0
1654172990000|2022-06-02 12:29:50|42.28|40.28|42.03|40.03|42.28|40.28|42.03|40.03|0
1654173000000|2022-06-02 12:30:00|42.21|40.21|42.31|40.31|42.31|40.31|42.21|40.21|0
1654173010000|2022-06-02 12:30:10|42.46|40.46|42.35|40.35|42.46|40.46|42.28|40.28|0
1654173020000|2022-06-02 12:30:20|42.28|40.28|42.46|40.46|42.46|40.46|42.28|40.28|0
1654173030000|2022-06-02 12:30:30|42.31|40.31|41.74|39.74|42.31|40.31|41.66|39.66|0
1654173040000|2022-06-02 12:30:40|41.7|39.7|41.95|39.95|41.95|39.95|41.7|39.7|0
1654173050000|2022-06-02 12:30:50|42.21|40.21|42.39|40.39|42.39|40.39|42.21|40.21|0
1654173060000|2022-06-02 12:31:00|42.5|40.5|42.24|40.24|42.5|40.5|42.24|40.24|0
1654173070000|2022-06-02 12:31:10|42.17|40.17|42.17|40.17|42.17|40.17|42.17|40.17|0
1654173080000|2022-06-02 12:31:20|41.81|39.81|41.74|39.74|41.81|39.81|41.45|39.45|0
1654173090000|2022-06-02 12:31:30|41.7|39.7|41.81|39.81|41.81|39.81|41.7|39.7|0
1654173100000|2022-06-02 12:31:40|41.73|39.73|41.84|39.84|41.84|39.84|41.73|39.73|0
1654173110000|2022-06-02 12:31:50|41.88|39.88|42.02|40.02|42.02|40.02|41.88|39.88|0
1654173120000|2022-06-02 12:32:00|41.99|39.99|41.52|39.52|41.99|39.99|41.52|39.52|0
1654173130000|2022-06-02 12:32:10|42.13|40.13|42.17|40.17|42.24|40.24|42.09|40.09|0
1654173140000|2022-06-02 12:32:20|42.09|40.09|42.17|40.17|42.17|40.17|42.06|40.06|0
1654173150000|2022-06-02 12:32:30|42.31|40.31|42.13|40.13|42.31|40.31|42.09|40.09|0
1654173160000|2022-06-02 12:32:40|42.06|40.06|41.8|39.8|42.09|40.09|41.8|39.8|0
1654173170000|2022-06-02 12:32:50|41.84|39.84|41.88|39.88|42.02|40.02|41.84|39.84|0
1654173180000|2022-06-02 12:33:00|41.95|39.95|41.8|39.8|41.95|39.95|41.8|39.8|0
1654173190000|2022-06-02 12:33:10|41.88|39.88|42.6|40.6|42.6|40.6|41.88|39.88|0
1654173200000|2022-06-02 12:33:20|42.38|40.38|42.45|40.45|42.45|40.45|42.38|40.38|0
1654173210000|2022-06-02 12:33:30|42.42|40.42|42.42|40.42|42.45|40.45|42.42|40.42|0
1654173220000|2022-06-02 12:33:40|42.49|40.49|42.35|40.35|42.53|40.53|42.35|40.35|0
1654173230000|2022-06-02 12:33:50|42.45|40.45|42.6|40.6|42.6|40.6|42.45|40.45|0
1654173240000|2022-06-02 12:34:00|42.45|40.45|42.45|40.45|42.6|40.6|42.45|40.45|0
1654173250000|2022-06-02 12:34:10|42.56|40.56|42.53|40.53|42.6|40.6|42.53|40.53|0
1654173260000|2022-06-02 12:34:20|42.6|40.6|42.74|40.74|42.74|40.74|42.6|40.6|0
1654173270000|2022-06-02 12:34:30|42.89|40.89|42.74|40.74|42.89|40.89|42.74|40.74|0
1654173280000|2022-06-02 12:34:40|42.89|40.89|43.11|41.11|43.26|41.26|42.89|40.89|0
1654173290000|2022-06-02 12:34:50|43|41|43.11|41.11|43.11|41.11|43|41|0
1654173300000|2022-06-02 12:35:00|43.18|41.18|43.11|41.11|43.18|41.18|43.11|41.11|0
1654173310000|2022-06-02 12:35:10|43.07|41.07|43.11|41.11|43.11|41.11|43.07|41.07|0
1654173320000|2022-06-02 12:35:20|43.18|41.18|43.11|41.11|43.18|41.18|43.11|41.11|0
1654173330000|2022-06-02 12:35:30|43.18|41.18|42.96|40.96|43.18|41.18|42.93|40.93|0
1654173340000|2022-06-02 12:35:40|43.03|41.03|42.81|40.81|43.03|41.03|42.74|40.74|0
1654173350000|2022-06-02 12:35:50|42.74|40.74|42.45|40.45|42.74|40.74|42.45|40.45|0
1654173360000|2022-06-02 12:36:00|42.56|40.56|42.59|40.59|42.67|40.67|42.56|40.56|0
1654173370000|2022-06-02 12:36:10|42.49|40.49|42.45|40.45|42.49|40.49|42.45|40.45|0
1654173380000|2022-06-02 12:36:20|42.52|40.52|42.3|40.3|42.52|40.52|42.3|40.3|0
1654173390000|2022-06-02 12:36:30|42.38|40.38|42.3|40.3|42.38|40.38|42.27|40.27|0
1654173400000|2022-06-02 12:36:40|42.38|40.38|42.23|40.23|42.38|40.38|42.23|40.23|0
1654173410000|2022-06-02 12:36:50|42.27|40.27|42.38|40.38|42.38|40.38|42.27|40.27|0
1654173420000|2022-06-02 12:37:00|42.37|40.37|42.52|40.52|42.52|40.52|42.37|40.37|0
1654173430000|2022-06-02 12:37:10|42.59|40.59|42.45|40.45|42.59|40.59|42.45|40.45|0
1654173440000|2022-06-02 12:37:20|42.37|40.37|42.34|40.34|42.37|40.37|42.34|40.34|0
1654173450000|2022-06-02 12:37:30|42.3|40.3|42.16|40.16|42.3|40.3|42.05|40.05|0
1654173460000|2022-06-02 12:37:40|42.08|40.08|42.08|40.08|42.08|40.08|42.01|40.01|0
1654173470000|2022-06-02 12:37:50|42.16|40.16|42.08|40.08|42.16|40.16|42.08|40.08|0
1654173480000|2022-06-02 12:38:00|42.01|40.01|42.01|40.01|42.01|40.01|42.01|40.01|0
1654173490000|2022-06-02 12:38:10|41.98|39.98|41.94|39.94|41.98|39.98|41.94|39.94|0
1654173500000|2022-06-02 12:38:20|41.98|39.98|41.98|39.98|41.98|39.98|41.98|39.98|0
1654173510000|2022-06-02 12:38:30|42.01|40.01|42.01|40.01|42.08|40.08|42.01|40.01|0
1654173520000|2022-06-02 12:38:40|42.08|40.08|41.94|39.94|42.08|40.08|41.94|39.94|0
1654173530000|2022-06-02 12:38:50|41.87|39.87|41.79|39.79|41.87|39.87|41.79|39.79|0
1654173540000|2022-06-02 12:39:00|41.94|39.94|41.79|39.79|41.94|39.94|41.79|39.79|0
1654173550000|2022-06-02 12:39:10|41.76|39.76|41.79|39.79|41.79|39.79|41.76|39.76|0
1654173560000|2022-06-02 12:39:20|41.69|39.69|41.65|39.65|41.72|39.72|41.65|39.65|0
1654173570000|2022-06-02 12:39:30|41.72|39.72|41.86|39.86|41.94|39.94|41.72|39.72|0
1654173580000|2022-06-02 12:39:40|42.01|40.01|42.01|40.01|42.01|40.01|41.97|39.97|0
1654173590000|2022-06-02 12:39:50|42.08|40.08|42.05|40.05|42.08|40.08|41.94|39.94|0
1654173600000|2022-06-02 12:40:00|42.08|40.08|42.08|40.08|42.08|40.08|42.01|40.01|0
1654173610000|2022-06-02 12:40:10|41.94|39.94|41.94|39.94|41.97|39.97|41.86|39.86|0
1654173620000|2022-06-02 12:40:20|41.79|39.79|41.86|39.86|41.9|39.9|41.79|39.79|0
1654173630000|2022-06-02 12:40:30|41.9|39.9|41.79|39.79|41.9|39.9|41.79|39.79|0
1654173640000|2022-06-02 12:40:40|41.93|39.93|41.83|39.83|41.93|39.93|41.79|39.79|0
1654173650000|2022-06-02 12:40:50|41.79|39.79|41.9|39.9|41.93|39.93|41.79|39.79|0
1654173660000|2022-06-02 12:41:00|41.86|39.86|41.79|39.79|41.86|39.86|41.79|39.79|0
1654173670000|2022-06-02 12:41:10|41.65|39.65|41.72|39.72|41.72|39.72|41.65|39.65|0
1654173680000|2022-06-02 12:41:20|41.79|39.79|41.43|39.43|41.79|39.79|41.43|39.43|0
1654173690000|2022-06-02 12:41:30|41.15|39.15|41.22|39.22|41.22|39.22|41.15|39.15|0
1654173700000|2022-06-02 12:41:40|41.15|39.15|41.08|39.08|41.22|39.22|41.08|39.08|0
1654173710000|2022-06-02 12:41:50|41.15|39.15|41.29|39.29|41.4|39.4|41.15|39.15|0
1654173720000|2022-06-02 12:42:00|41.36|39.36|41.29|39.29|41.43|39.43|41.29|39.29|0
1654173730000|2022-06-02 12:42:10|41.36|39.36|41.43|39.43|41.5|39.5|41.36|39.36|0
1654173740000|2022-06-02 12:42:20|41.5|39.5|41.5|39.5|41.5|39.5|41.43|39.43|0
1654173750000|2022-06-02 12:42:30|41.47|39.47|41.72|39.72|41.72|39.72|41.47|39.47|0
1654173770000|2022-06-02 12:42:50|41.79|39.79|41.79|39.79|41.79|39.79|41.79|39.79|0
1654173780000|2022-06-02 12:43:00|42|40|41.93|39.93|42|40|41.93|39.93|0
1654173790000|2022-06-02 12:43:10|41.86|39.86|41.82|39.82|41.86|39.86|41.79|39.79|0
1654173800000|2022-06-02 12:43:20|41.79|39.79|41.82|39.82|41.82|39.82|41.79|39.79|0
1654173810000|2022-06-02 12:43:30|41.79|39.79|42|40|42|40|41.79|39.79|0
1654173820000|2022-06-02 12:43:40|41.9|39.9|41.93|39.93|41.93|39.93|41.86|39.86|0
1654173830000|2022-06-02 12:43:50|42.04|40.04|42.04|40.04|42.07|40.07|42.04|40.04|0
1654173840000|2022-06-02 12:44:00|42|40|41.82|39.82|42|40|41.82|39.82|0
1654173850000|2022-06-02 12:44:10|41.93|39.93|41.78|39.78|41.93|39.93|41.78|39.78|0
1654173860000|2022-06-02 12:44:20|41.75|39.75|41.86|39.86|41.86|39.86|41.71|39.71|0
1654173870000|2022-06-02 12:44:30|41.89|39.89|41.93|39.93|42.07|40.07|41.89|39.89|0
1654173880000|2022-06-02 12:44:40|42.07|40.07|42.22|40.22|42.22|40.22|42.07|40.07|0
1654173890000|2022-06-02 12:44:50|42.36|40.36|42.43|40.43|42.43|40.43|42.29|40.29|0
1654173900000|2022-06-02 12:45:00|42.51|40.51|42.8|40.8|42.8|40.8|42.51|40.51|0
1654173910000|2022-06-02 12:45:10|42.72|40.72|42.8|40.8|42.87|40.87|42.72|40.72|0
1654173920000|2022-06-02 12:45:20|42.62|40.62|42.51|40.51|42.65|40.65|42.51|40.51|0
1654173930000|2022-06-02 12:45:30|42.76|40.76|42.72|40.72|42.76|40.76|42.72|40.72|0
1654173940000|2022-06-02 12:45:40|42.65|40.65|42.43|40.43|42.65|40.65|42.43|40.43|0
1654173950000|2022-06-02 12:45:50|42.5|40.5|42.43|40.43|42.5|40.5|42.43|40.43|0
1654173960000|2022-06-02 12:46:00|42.5|40.5|42.36|40.36|42.58|40.58|42.36|40.36|0
1654173970000|2022-06-02 12:46:10|42.4|40.4|42.58|40.58|42.58|40.58|42.4|40.4|0
1654173980000|2022-06-02 12:46:20|42.43|40.43|42.65|40.65|42.65|40.65|42.43|40.43|0
1654173990000|2022-06-02 12:46:30|42.72|40.72|42.72|40.72|42.76|40.76|42.72|40.72|0
1654174000000|2022-06-02 12:46:40|42.83|40.83|42.94|40.94|42.94|40.94|42.83|40.83|0
1654174010000|2022-06-02 12:46:50|42.91|40.91|42.94|40.94|42.94|40.94|42.87|40.87|0
1654174020000|2022-06-02 12:47:00|42.98|40.98|42.79|40.79|42.98|40.98|42.79|40.79|0
1654174030000|2022-06-02 12:47:10|42.83|40.83|42.72|40.72|42.87|40.87|42.72|40.72|0
1654174040000|2022-06-02 12:47:20|42.5|40.5|42.36|40.36|42.5|40.5|42.36|40.36|0
1654174050000|2022-06-02 12:47:30|42.28|40.28|42.03|40.03|42.28|40.28|42.03|40.03|0
1654174060000|2022-06-02 12:47:40|41.99|39.99|41.96|39.96|41.99|39.99|41.92|39.92|0
1654174070000|2022-06-02 12:47:50|41.92|39.92|41.99|39.99|41.99|39.99|41.92|39.92|0
1654174080000|2022-06-02 12:48:00|42.07|40.07|41.89|39.89|42.07|40.07|41.89|39.89|0
1654174090000|2022-06-02 12:48:10|41.99|39.99|42.07|40.07|42.07|40.07|41.92|39.92|0
1654174100000|2022-06-02 12:48:20|41.85|39.85|41.78|39.78|41.85|39.85|41.78|39.78|0
1654174110000|2022-06-02 12:48:30|41.85|39.85|42.03|40.03|42.14|40.14|41.85|39.85|0
1654174120000|2022-06-02 12:48:40|42.07|40.07|42.14|40.14|42.14|40.14|42.06|40.06|0
1654174130000|2022-06-02 12:48:50|42.17|40.17|42.35|40.35|42.35|40.35|42.14|40.14|0
1654174140000|2022-06-02 12:49:00|42.28|40.28|42.21|40.21|42.28|40.28|42.21|40.21|0
1654174150000|2022-06-02 12:49:10|42.25|40.25|41.99|39.99|42.25|40.25|41.99|39.99|0
1654174160000|2022-06-02 12:49:20|42.06|40.06|42.06|40.06|42.06|40.06|42.06|40.06|0
1654174170000|2022-06-02 12:49:30|42.03|40.03|42.25|40.25|42.25|40.25|42.03|40.03|0
1654174180000|2022-06-02 12:49:40|42.14|40.14|42.25|40.25|42.25|40.25|42.14|40.14|0
1654174190000|2022-06-02 12:49:50|42.28|40.28|42.21|40.21|42.28|40.28|42.06|40.06|0
1654174200000|2022-06-02 12:50:00|42.28|40.28|42.28|40.28|42.28|40.28|42.28|40.28|0
1654174210000|2022-06-02 12:50:10|42.17|40.17|42.21|40.21|42.21|40.21|42.17|40.17|0
1654174220000|2022-06-02 12:50:20|42.17|40.17|42.21|40.21|42.21|40.21|42.13|40.13|0
1654174230000|2022-06-02 12:50:30|42.06|40.06|41.99|39.99|42.06|40.06|41.95|39.95|0
1654174240000|2022-06-02 12:50:40|42.03|40.03|41.95|39.95|42.03|40.03|41.85|39.85|0
1654174250000|2022-06-02 12:50:50|41.92|39.92|41.74|39.74|41.92|39.92|41.74|39.74|0
1654174260000|2022-06-02 12:51:00|41.81|39.81|41.63|39.63|41.81|39.81|41.56|39.56|0
1654174270000|2022-06-02 12:51:10|41.56|39.56|41.56|39.56|41.63|39.63|41.56|39.56|0
1654174280000|2022-06-02 12:51:20|41.52|39.52|41.56|39.56|41.56|39.56|41.52|39.52|0
1654174290000|2022-06-02 12:51:30|41.7|39.7|41.88|39.88|41.88|39.88|41.7|39.7|0
1654174300000|2022-06-02 12:51:40|41.84|39.84|41.92|39.92|41.99|39.99|41.84|39.84|0
1654174310000|2022-06-02 12:51:50|41.84|39.84|42.06|40.06|42.06|40.06|41.84|39.84|0
1654174320000|2022-06-02 12:52:00|41.92|39.92|41.91|39.91|41.92|39.92|41.91|39.91|0
1654174330000|2022-06-02 12:52:10|41.84|39.84|41.84|39.84|41.95|39.95|41.84|39.84|0
1654174340000|2022-06-02 12:52:20|41.91|39.91|41.91|39.91|41.99|39.99|41.91|39.91|0
1654174350000|2022-06-02 12:52:30|41.95|39.95|42.2|40.2|42.2|40.2|41.95|39.95|0
1654174360000|2022-06-02 12:52:40|42.06|40.06|42.06|40.06|42.06|40.06|42.06|40.06|0
1654174370000|2022-06-02 12:52:50|41.99|39.99|41.91|39.91|41.99|39.99|41.91|39.91|0
1654174380000|2022-06-02 12:53:00|41.95|39.95|41.84|39.84|41.95|39.95|41.84|39.84|0
1654174390000|2022-06-02 12:53:10|41.77|39.77|41.91|39.91|41.91|39.91|41.77|39.77|0
1654174400000|2022-06-02 12:53:20|41.98|39.98|41.84|39.84|41.98|39.98|41.84|39.84|0
1654174410000|2022-06-02 12:53:30|41.77|39.77|41.77|39.77|41.81|39.81|41.77|39.77|0
1654174420000|2022-06-02 12:53:40|41.88|39.88|41.7|39.7|41.91|39.91|41.7|39.7|0
1654174430000|2022-06-02 12:53:50|41.62|39.62|41.55|39.55|41.62|39.62|41.55|39.55|0
1654174440000|2022-06-02 12:54:00|41.7|39.7|41.84|39.84|41.84|39.84|41.7|39.7|0
1654174450000|2022-06-02 12:54:10|41.7|39.7|41.62|39.62|41.77|39.77|41.62|39.62|0
1654174460000|2022-06-02 12:54:20|41.59|39.59|41.62|39.62|41.62|39.62|41.59|39.59|0
1654174470000|2022-06-02 12:54:30|41.7|39.7|41.62|39.62|41.7|39.7|41.62|39.62|0
1654174480000|2022-06-02 12:54:40|41.59|39.59|41.48|39.48|41.59|39.59|41.48|39.48|0
1654174490000|2022-06-02 12:54:50|41.45|39.45|41.55|39.55|41.66|39.66|41.45|39.45|0
1654174500000|2022-06-02 12:55:00|41.62|39.62|41.62|39.62|41.62|39.62|41.48|39.48|0
1654174510000|2022-06-02 12:55:10|41.59|39.59|41.52|39.52|41.59|39.59|41.48|39.48|0
1654174520000|2022-06-02 12:55:20|41.48|39.48|41.55|39.55|41.55|39.55|41.41|39.41|0
1654174530000|2022-06-02 12:55:30|41.62|39.62|41.69|39.69|41.69|39.69|41.62|39.62|0
1654174540000|2022-06-02 12:55:40|41.62|39.62|41.48|39.48|41.62|39.62|41.48|39.48|0
1654174550000|2022-06-02 12:55:50|41.55|39.55|41.48|39.48|41.55|39.55|41.48|39.48|0
1654174560000|2022-06-02 12:56:00|41.51|39.51|41.55|39.55|41.55|39.55|41.51|39.51|0
1654174570000|2022-06-02 12:56:10|41.62|39.62|41.84|39.84|41.84|39.84|41.62|39.62|0
1654174580000|2022-06-02 12:56:20|41.91|39.91|41.91|39.91|41.91|39.91|41.87|39.87|0
1654174590000|2022-06-02 12:56:30|41.94|39.94|41.94|39.94|41.94|39.94|41.94|39.94|0
1654174600000|2022-06-02 12:56:40|41.91|39.91|41.94|39.94|41.94|39.94|41.91|39.91|0
1654174610000|2022-06-02 12:56:50|41.91|39.91|41.76|39.76|41.91|39.91|41.76|39.76|0
1654174620000|2022-06-02 12:57:00|41.87|39.87|41.87|39.87|41.87|39.87|41.87|39.87|0
1654174630000|2022-06-02 12:57:10|41.91|39.91|41.91|39.91|41.91|39.91|41.83|39.83|0
1654174640000|2022-06-02 12:57:20|41.98|39.98|42.02|40.02|42.02|40.02|41.98|39.98|0
1654174650000|2022-06-02 12:57:30|41.98|39.98|41.98|39.98|42.05|40.05|41.98|39.98|0
1654174660000|2022-06-02 12:57:40|42.16|40.16|42.19|40.19|42.27|40.27|42.16|40.16|0
1654174670000|2022-06-02 12:57:50|42.16|40.16|42.27|40.27|42.27|40.27|42.16|40.16|0
1654174680000|2022-06-02 12:58:00|42.19|40.19|42.12|40.12|42.27|40.27|42.12|40.12|0
1654174690000|2022-06-02 12:58:10|42.19|40.19|42.19|40.19|42.19|40.19|42.19|40.19|0
1654174700000|2022-06-02 12:58:20|42.12|40.12|42.3|40.3|42.34|40.34|42.12|40.12|0
1654174710000|2022-06-02 12:58:30|42.38|40.38|42.34|40.34|42.41|40.41|42.34|40.34|0
1654174720000|2022-06-02 12:58:40|42.3|40.3|42.41|40.41|42.41|40.41|42.26|40.26|0
1654174730000|2022-06-02 12:58:50|42.63|40.63|42.63|40.63|42.63|40.63|42.63|40.63|0
1654174740000|2022-06-02 12:59:00|42.77|40.77|43.11|41.11|43.11|41.11|42.77|40.77|0
1654174750000|2022-06-02 12:59:10|43.07|41.07|42.92|40.92|43.18|41.18|42.92|40.92|0
1654174760000|2022-06-02 12:59:20|43.07|41.07|42.99|40.99|43.21|41.21|42.99|40.99|0
1654174770000|2022-06-02 12:59:30|43.14|41.14|43.36|41.36|43.36|41.36|43.14|41.14|0
1654174780000|2022-06-02 12:59:40|43.29|41.29|43.33|41.33|43.36|41.36|43.29|41.29|0
1654174790000|2022-06-02 12:59:50|43.29|41.29|43.21|41.21|43.29|41.29|43.21|41.21|0
1654174800000|2022-06-02 13:00:00|43.29|41.29|43.14|41.14|43.29|41.29|43.07|41.07|0
1654174810000|2022-06-02 13:00:10|43.07|41.07|42.99|40.99|43.07|41.07|42.92|40.92|0
1654174820000|2022-06-02 13:00:20|43.03|41.03|43.06|41.06|43.14|41.14|42.99|40.99|0
1654174830000|2022-06-02 13:00:30|43.03|41.03|42.92|40.92|43.03|41.03|42.92|40.92|0
1654174840000|2022-06-02 13:00:40|42.96|40.96|42.62|40.62|42.96|40.96|42.62|40.62|0
1654174850000|2022-06-02 13:00:50|42.33|40.33|42.48|40.48|42.48|40.48|42.33|40.33|0
1654174860000|2022-06-02 13:01:00|42.55|40.55|42.84|40.84|42.84|40.84|42.55|40.55|0
1654174870000|2022-06-02 13:01:10|42.77|40.77|42.59|40.59|42.77|40.77|42.59|40.59|0
1654174880000|2022-06-02 13:01:20|42.48|40.48|42.48|40.48|42.48|40.48|42.48|40.48|0
1654174890000|2022-06-02 13:01:30|42.4|40.4|42.4|40.4|42.4|40.4|42.33|40.33|0
1654174900000|2022-06-02 13:01:40|42.33|40.33|42.7|40.7|42.7|40.7|42.33|40.33|0
1654174910000|2022-06-02 13:01:50|42.84|40.84|42.99|40.99|42.99|40.99|42.77|40.77|0
1654174920000|2022-06-02 13:02:00|42.92|40.92|42.77|40.77|42.92|40.92|42.77|40.77|0
1654174930000|2022-06-02 13:02:10|42.7|40.7|42.84|40.84|42.84|40.84|42.7|40.7|0
1654174940000|2022-06-02 13:02:20|42.91|40.91|43.21|41.21|43.21|41.21|42.91|40.91|0
1654174950000|2022-06-02 13:02:30|43.06|41.06|43.36|41.36|43.36|41.36|43.06|41.06|0
1654174960000|2022-06-02 13:02:40|43.43|41.43|44.33|42.33|44.33|42.33|43.43|41.43|0
1654174970000|2022-06-02 13:02:50|44.55|42.55|44.48|42.48|44.55|42.55|44.32|42.32|0
1654174980000|2022-06-02 13:03:00|45.01|43.01|45.54|43.54|45.62|43.62|45.01|43.01|0
1654174990000|2022-06-02 13:03:10|45.31|43.31|45.43|43.43|45.54|43.54|45.31|43.31|0
1654175000000|2022-06-02 13:03:20|45.23|43.23|44.55|42.55|45.23|43.23|44.55|42.55|0
1654175010000|2022-06-02 13:03:30|44.4|42.4|44.4|42.4|44.4|42.4|44.4|42.4|0
1654175020000|2022-06-02 13:03:40|44.32|42.32|44.4|42.4|44.4|42.4|44.32|42.32|0
1654175030000|2022-06-02 13:03:50|44.29|42.29|44.32|42.32|44.32|42.32|44.29|42.29|0
1654175040000|2022-06-02 13:04:00|44.02|42.02|44.25|42.25|44.4|42.4|44.02|42.02|0
1654175050000|2022-06-02 13:04:10|44.14|42.14|44.78|42.78|44.78|42.78|44.14|42.14|0
1654175060000|2022-06-02 13:04:20|44.81|42.81|45.08|43.08|45.08|43.08|44.81|42.81|0
1654175070000|2022-06-02 13:04:30|45.27|43.27|45.31|43.31|45.31|43.31|45.27|43.27|0
1654175080000|2022-06-02 13:04:40|45.38|43.38|45.42|43.42|45.42|43.42|45.31|43.31|0
1654175090000|2022-06-02 13:04:50|45.69|43.69|45.77|43.77|45.77|43.77|45.58|43.58|0
1654175100000|2022-06-02 13:05:00|45.92|43.92|45.38|43.38|45.92|43.92|45.38|43.38|0
1654175110000|2022-06-02 13:05:10|45.31|43.31|45|43|45.31|43.31|45|43|0
1654175120000|2022-06-02 13:05:20|45.04|43.04|44.93|42.93|45.15|43.15|44.85|42.85|0
1654175130000|2022-06-02 13:05:30|45.08|43.08|45.23|43.23|45.31|43.31|45.08|43.08|0
1654175140000|2022-06-02 13:05:40|44.77|42.77|45.23|43.23|45.23|43.23|44.77|42.77|0
1654175150000|2022-06-02 13:05:50|45.27|43.27|46.23|44.23|46.23|44.23|45.27|43.27|0
1654175160000|2022-06-02 13:06:00|46.54|44.54|46.54|44.54|46.54|44.54|46.39|44.39|0
1654175170000|2022-06-02 13:06:10|46.43|44.43|46.31|44.31|46.43|44.43|46.31|44.31|0
1654175180000|2022-06-02 13:06:20|45.96|43.96|46.31|44.31|46.46|44.46|45.96|43.96|0
1654175190000|2022-06-02 13:06:30|46.07|44.07|46.31|44.31|46.39|44.39|46.07|44.07|0
1654175200000|2022-06-02 13:06:40|46.39|44.39|46.43|44.43|46.43|44.43|46.15|44.15|0
1654175210000|2022-06-02 13:06:50|46.15|44.15|47.17|45.17|47.17|45.17|46.15|44.15|0
1654175220000|2022-06-02 13:07:00|47.25|45.25|47.01|45.01|47.25|45.25|47.01|45.01|0
1654175230000|2022-06-02 13:07:10|46.85|44.85|47.48|45.48|47.48|45.48|46.85|44.85|0
1654175240000|2022-06-02 13:07:20|47.33|45.33|47.8|45.8|47.8|45.8|47.33|45.33|0
1654175250000|2022-06-02 13:07:30|47.56|45.56|47.48|45.48|47.56|45.56|47.37|45.37|0
1654175260000|2022-06-02 13:07:40|47.6|45.6|47.96|45.96|47.96|45.96|47.6|45.6|0
1654175270000|2022-06-02 13:07:50|47.8|45.8|47.96|45.96|47.96|45.96|47.72|45.72|0
1654175280000|2022-06-02 13:08:00|48.04|46.04|47.96|45.96|48.04|46.04|47.92|45.92|0
1654175290000|2022-06-02 13:08:10|47.8|45.8|48.12|46.12|48.28|46.28|47.8|45.8|0
1654175300000|2022-06-02 13:08:20|47.72|45.72|47.4|45.4|47.72|45.72|47.4|45.4|0
1654175310000|2022-06-02 13:08:30|47.48|45.48|47.17|45.17|47.48|45.48|47.17|45.17|0
1654175320000|2022-06-02 13:08:40|47.09|45.09|47.01|45.01|47.09|45.09|47.01|45.01|0
1654175330000|2022-06-02 13:08:50|47.24|45.24|47.52|45.52|47.52|45.52|47.24|45.24|0
1654175340000|2022-06-02 13:09:00|47.72|45.72|47.84|45.84|48.12|46.12|47.72|45.72|0
1654175350000|2022-06-02 13:09:10|48.2|46.2|47.88|45.88|48.2|46.2|47.88|45.88|0
1654175360000|2022-06-02 13:09:20|47.72|45.72|48.12|46.12|48.12|46.12|47.64|45.64|0
1654175370000|2022-06-02 13:09:30|48.2|46.2|48.04|46.04|48.24|46.24|48.04|46.04|0
1654175380000|2022-06-02 13:09:40|47.8|45.8|47.8|45.8|47.88|45.88|47.8|45.8|0
1654175390000|2022-06-02 13:09:50|47.72|45.72|47.72|45.72|47.8|45.8|47.72|45.72|0
1654175400000|2022-06-02 13:10:00|47.8|45.8|47.24|45.24|47.8|45.8|47.24|45.24|0
1654175410000|2022-06-02 13:10:10|47.36|45.36|47.72|45.72|47.88|45.88|47.36|45.36|0
1654175420000|2022-06-02 13:10:20|47.96|45.96|47.96|45.96|47.96|45.96|47.88|45.88|0
1654175430000|2022-06-02 13:10:30|47.8|45.8|47.64|45.64|47.8|45.8|47.64|45.64|0
1654175440000|2022-06-02 13:10:40|47.96|45.96|47.88|45.88|47.96|45.96|47.88|45.88|0
1654175450000|2022-06-02 13:10:50|47.96|45.96|47.76|45.76|47.96|45.96|47.72|45.72|0
1654175460000|2022-06-02 13:11:00|47.72|45.72|48.28|46.28|48.28|46.28|47.72|45.72|0
1654175470000|2022-06-02 13:11:10|48.36|46.36|48.2|46.2|48.36|46.36|48.2|46.2|0
1654175480000|2022-06-02 13:11:20|48.12|46.12|48.36|46.36|48.36|46.36|48.03|46.03|0
1654175490000|2022-06-02 13:11:30|48.44|46.44|48.28|46.28|48.52|46.52|48.28|46.28|0
1654175500000|2022-06-02 13:11:40|48.03|46.03|48.19|46.19|48.19|46.19|48.03|46.03|0
1654175510000|2022-06-02 13:11:50|48.44|46.44|48.27|46.27|48.44|46.44|48.27|46.27|0
1654175520000|2022-06-02 13:12:00|48.19|46.19|48.03|46.03|48.27|46.27|48.03|46.03|0
1654175530000|2022-06-02 13:12:10|48|46|48.4|46.4|48.4|46.4|47.92|45.92|0
1654175540000|2022-06-02 13:12:20|48.35|46.35|48.56|46.56|48.56|46.56|48.35|46.35|0
1654175550000|2022-06-02 13:12:30|48.68|46.68|48.6|46.6|48.68|46.68|48.51|46.51|0
1654175560000|2022-06-02 13:12:40|48.64|46.64|49.08|47.08|49.08|47.08|48.6|46.6|0
1654175570000|2022-06-02 13:12:50|49|47|48.92|46.92|49|47|48.76|46.76|0
1654175580000|2022-06-02 13:13:00|49.08|47.08|48.76|46.76|49.08|47.08|48.72|46.72|0
1654175590000|2022-06-02 13:13:10|48.59|46.59|48.67|46.67|48.76|46.76|48.59|46.59|0
1654175600000|2022-06-02 13:13:20|48.64|46.64|48.51|46.51|48.64|46.64|48.51|46.51|0
1654175610000|2022-06-02 13:13:30|48.39|46.39|47.95|45.95|48.39|46.39|47.95|45.95|0
1654175620000|2022-06-02 13:13:40|48.03|46.03|47.95|45.95|48.03|46.03|47.95|45.95|0
1654175630000|2022-06-02 13:13:50|48.03|46.03|48.03|46.03|48.03|46.03|48.03|46.03|0
1654175640000|2022-06-02 13:14:00|47.87|45.87|47.51|45.51|47.87|45.87|47.51|45.51|0
1654175650000|2022-06-02 13:14:10|47.39|45.39|47.39|45.39|47.51|45.51|47.39|45.39|0
1654175660000|2022-06-02 13:14:20|47.31|45.31|47.39|45.39|47.39|45.39|47.31|45.31|0
1654175670000|2022-06-02 13:14:30|47.31|45.31|47.55|45.55|47.55|45.55|47.31|45.31|0
1654175680000|2022-06-02 13:14:40|47.63|45.63|47.39|45.39|47.63|45.63|47.39|45.39|0
1654175690000|2022-06-02 13:14:50|47.31|45.31|47.23|45.23|47.31|45.31|47.23|45.23|0
1654175700000|2022-06-02 13:15:00|47.31|45.31|47.31|45.31|47.31|45.31|47.23|45.23|0
1654175710000|2022-06-02 13:15:10|47.39|45.39|47.55|45.55|47.55|45.55|47.39|45.39|0
1654175720000|2022-06-02 13:15:20|47.71|45.71|47.63|45.63|47.71|45.71|47.63|45.63|0
1654175730000|2022-06-02 13:15:30|47.75|45.75|48.11|46.11|48.11|46.11|47.63|45.63|0
1654175740000|2022-06-02 13:15:40|48.03|46.03|48.19|46.19|48.19|46.19|48.03|46.03|0
1654175750000|2022-06-02 13:15:50|48.11|46.11|48.43|46.43|48.43|46.43|48.11|46.11|0
1654175760000|2022-06-02 13:16:00|48.23|46.23|47.91|45.91|48.23|46.23|47.91|45.91|0
1654175770000|2022-06-02 13:16:10|47.79|45.79|47.87|45.87|48.03|46.03|47.79|45.79|0
1654175780000|2022-06-02 13:16:20|47.83|45.83|47.71|45.71|47.83|45.83|47.71|45.71|0
1654175790000|2022-06-02 13:16:30|47.79|45.79|47.71|45.71|47.79|45.79|47.71|45.71|0
1654175800000|2022-06-02 13:16:40|47.55|45.55|47.15|45.15|47.55|45.55|47.15|45.15|0
1654175810000|2022-06-02 13:16:50|47.07|45.07|46.99|44.99|47.15|45.15|46.99|44.99|0
1654175820000|2022-06-02 13:17:00|46.91|44.91|46.91|44.91|46.99|44.99|46.91|44.91|0
1654175830000|2022-06-02 13:17:10|46.84|44.84|46.76|44.76|46.84|44.84|46.76|44.76|0
1654175840000|2022-06-02 13:17:20|46.72|44.72|46.68|44.68|46.72|44.72|46.68|44.68|0
1654175850000|2022-06-02 13:17:30|46.72|44.72|46.83|44.83|46.83|44.83|46.68|44.68|0
1654175860000|2022-06-02 13:17:40|46.68|44.68|46.76|44.76|46.83|44.83|46.68|44.68|0
1654175870000|2022-06-02 13:17:50|46.8|44.8|46.76|44.76|46.83|44.83|46.76|44.76|0
1654175880000|2022-06-02 13:18:00|46.68|44.68|46.76|44.76|46.76|44.76|46.68|44.68|0
1654175890000|2022-06-02 13:18:10|46.68|44.68|46.76|44.76|46.76|44.76|46.68|44.68|0
1654175900000|2022-06-02 13:18:20|46.72|44.72|46.83|44.83|46.83|44.83|46.68|44.68|0
1654175910000|2022-06-02 13:18:30|46.99|44.99|46.75|44.75|46.99|44.99|46.75|44.75|0
1654175920000|2022-06-02 13:18:40|46.91|44.91|46.75|44.75|46.91|44.91|46.75|44.75|0
1654175930000|2022-06-02 13:18:50|46.68|44.68|46.68|44.68|46.68|44.68|46.68|44.68|0
1654175940000|2022-06-02 13:19:00|46.72|44.72|46.72|44.72|46.72|44.72|46.72|44.72|0
1654175950000|2022-06-02 13:19:10|46.68|44.68|46.83|44.83|46.91|44.91|46.68|44.68|0
1654175960000|2022-06-02 13:19:20|46.91|44.91|46.83|44.83|46.91|44.91|46.83|44.83|0
1654175970000|2022-06-02 13:19:30|46.91|44.91|46.91|44.91|46.91|44.91|46.87|44.87|0
1654175980000|2022-06-02 13:19:40|47.11|45.11|47.07|45.07|47.15|45.15|47.07|45.07|0
1654175990000|2022-06-02 13:19:50|46.99|44.99|46.91|44.91|46.99|44.99|46.91|44.91|0
1654176000000|2022-06-02 13:20:00|47.03|45.03|47.07|45.07|47.15|45.15|47.03|45.03|0
1654176010000|2022-06-02 13:20:10|46.99|44.99|46.91|44.91|46.99|44.99|46.91|44.91|0
1654176020000|2022-06-02 13:20:20|46.95|44.95|46.83|44.83|46.95|44.95|46.83|44.83|0
1654176030000|2022-06-02 13:20:30|46.91|44.91|46.75|44.75|46.91|44.91|46.75|44.75|0
1654176040000|2022-06-02 13:20:40|46.79|44.79|46.99|44.99|46.99|44.99|46.79|44.79|0
1654176050000|2022-06-02 13:20:50|46.91|44.91|46.91|44.91|46.91|44.91|46.91|44.91|0
1654176060000|2022-06-02 13:21:00|46.83|44.83|46.83|44.83|46.83|44.83|46.83|44.83|0
1654176070000|2022-06-02 13:21:10|46.91|44.91|46.91|44.91|46.91|44.91|46.91|44.91|0
1654176080000|2022-06-02 13:21:20|46.99|44.99|47.03|45.03|47.03|45.03|46.95|44.95|0
1654176090000|2022-06-02 13:21:30|46.91|44.91|46.83|44.83|46.91|44.91|46.83|44.83|0
1654176110000|2022-06-02 13:21:50|46.91|44.91|46.91|44.91|46.91|44.91|46.83|44.83|0
1654176120000|2022-06-02 13:22:00|46.98|44.98|46.75|44.75|46.98|44.98|46.75|44.75|0
1654176130000|2022-06-02 13:22:10|46.67|44.67|46.67|44.67|46.75|44.75|46.67|44.67|0
1654176140000|2022-06-02 13:22:20|46.83|44.83|46.83|44.83|46.83|44.83|46.83|44.83|0
1654176150000|2022-06-02 13:22:30|46.75|44.75|46.75|44.75|46.83|44.83|46.75|44.75|0
1654176160000|2022-06-02 13:22:40|46.67|44.67|46.75|44.75|46.75|44.75|46.67|44.67|0
1654176170000|2022-06-02 13:22:50|46.98|44.98|46.9|44.9|46.98|44.98|46.9|44.9|0
1654176180000|2022-06-02 13:23:00|46.98|44.98|47.14|45.14|47.14|45.14|46.98|44.98|0
1654176190000|2022-06-02 13:23:10|47.22|45.22|47.14|45.14|47.22|45.22|47.14|45.14|0
1654176200000|2022-06-02 13:23:20|47.22|45.22|47.61|45.61|47.61|45.61|47.22|45.22|0
1654176210000|2022-06-02 13:23:30|47.46|45.46|47.53|45.53|47.53|45.53|47.46|45.46|0
1654176220000|2022-06-02 13:23:40|47.61|45.61|47.53|45.53|47.69|45.69|47.53|45.53|0
1654176230000|2022-06-02 13:23:50|47.45|45.45|47.45|45.45|47.53|45.53|47.45|45.45|0
1654176240000|2022-06-02 13:24:00|47.38|45.38|47.65|45.65|47.65|45.65|47.38|45.38|0
1654176250000|2022-06-02 13:24:10|47.69|45.69|47.61|45.61|47.77|45.77|47.61|45.61|0
1654176260000|2022-06-02 13:24:20|47.45|45.45|47.53|45.53|47.53|45.53|47.45|45.45|0
1654176270000|2022-06-02 13:24:30|47.37|45.37|47.29|45.29|47.42|45.42|47.29|45.29|0
1654176280000|2022-06-02 13:24:40|47.34|45.34|47.61|45.61|47.61|45.61|47.34|45.34|0
1654176290000|2022-06-02 13:24:50|47.77|45.77|47.77|45.77|47.77|45.77|47.69|45.69|0
1654176300000|2022-06-02 13:25:00|47.85|45.85|47.69|45.69|47.85|45.85|47.69|45.69|0
1654176310000|2022-06-02 13:25:10|47.77|45.77|48.09|46.09|48.09|46.09|47.77|45.77|0
1654176320000|2022-06-02 13:25:20|48.33|46.33|48.49|46.49|48.57|46.57|48.33|46.33|0
1654176330000|2022-06-02 13:25:30|48.65|46.65|48.9|46.9|48.9|46.9|48.65|46.65|0
1654176340000|2022-06-02 13:25:40|48.81|46.81|48.81|46.81|48.81|46.81|48.73|46.73|0
1654176350000|2022-06-02 13:25:50|48.78|46.78|49.06|47.06|49.06|47.06|48.78|46.78|0
1654176360000|2022-06-02 13:26:00|49.1|47.1|48.73|46.73|49.1|47.1|48.73|46.73|0
1654176370000|2022-06-02 13:26:10|48.65|46.65|48.33|46.33|48.65|46.65|48.33|46.33|0
1654176380000|2022-06-02 13:26:20|48.17|46.17|48.01|46.01|48.33|46.33|48.01|46.01|0
1654176390000|2022-06-02 13:26:30|48.09|46.09|48.21|46.21|48.25|46.25|48.09|46.09|0
1654176400000|2022-06-02 13:26:40|48.33|46.33|48.25|46.25|48.33|46.33|48.25|46.25|0
1654176410000|2022-06-02 13:26:50|48.33|46.33|48.33|46.33|48.33|46.33|48.17|46.17|0
1654176420000|2022-06-02 13:27:00|48.25|46.25|48.25|46.25|48.25|46.25|48.09|46.09|0
1654176430000|2022-06-02 13:27:10|48.17|46.17|48.89|46.89|48.89|46.89|48.17|46.17|0
1654176440000|2022-06-02 13:27:20|49.02|47.02|48.57|46.57|49.02|47.02|48.57|46.57|0
1654176450000|2022-06-02 13:27:30|48.65|46.65|48.37|46.37|48.65|46.65|48.37|46.37|0
1654176460000|2022-06-02 13:27:40|48.25|46.25|47.85|45.85|48.25|46.25|47.85|45.85|0
1654176470000|2022-06-02 13:27:50|47.93|45.93|47.77|45.77|47.93|45.93|47.77|45.77|0
1654176480000|2022-06-02 13:28:00|47.84|45.84|47.77|45.77|47.84|45.84|47.77|45.77|0
1654176490000|2022-06-02 13:28:10|47.92|45.92|47.92|45.92|48|46|47.92|45.92|0
1654176500000|2022-06-02 13:28:20|47.84|45.84|47.76|45.76|47.84|45.84|47.68|45.68|0
1654176510000|2022-06-02 13:28:30|47.84|45.84|47.76|45.76|47.84|45.84|47.76|45.76|0
1654176520000|2022-06-02 13:28:40|47.92|45.92|47.76|45.76|47.92|45.92|47.76|45.76|0
1654176530000|2022-06-02 13:28:50|47.68|45.68|47.68|45.68|47.76|45.76|47.68|45.68|0
1654176540000|2022-06-02 13:29:00|47.6|45.6|47.52|45.52|47.6|45.6|47.52|45.52|0
1654176550000|2022-06-02 13:29:10|47.57|45.57|47.49|45.49|47.6|45.6|47.49|45.49|0
1654176560000|2022-06-02 13:29:20|47.76|45.76|47.88|45.88|47.88|45.88|47.76|45.76|0
1654176570000|2022-06-02 13:29:30|47.76|45.76|47.37|45.37|47.76|45.76|47.37|45.37|0
1654176580000|2022-06-02 13:29:40|47.21|45.21|47.21|45.21|47.25|45.25|47.21|45.21|0
1654176590000|2022-06-02 13:29:50|47.29|45.29|47.76|45.76|47.76|45.76|47.25|45.25|0
1654176600000|2022-06-02 13:30:00|47.68|45.68|47.17|45.17|47.68|45.68|47.17|45.17|0
1654176610000|2022-06-02 13:30:10|47.21|45.21|47.68|45.68|47.84|45.84|47.21|45.21|0
1654176620000|2022-06-02 13:30:20|47.52|45.52|48.24|46.24|48.32|46.32|47.52|45.52|0
1654176630000|2022-06-02 13:30:30|48.44|46.44|49.21|47.21|49.29|47.29|48.44|46.44|0
1654176640000|2022-06-02 13:30:40|49.05|47.05|49.13|47.13|49.21|47.21|48.97|46.97|0
1654176650000|2022-06-02 13:30:50|49.17|47.17|49.05|47.05|49.17|47.17|49.05|47.05|0
1654176660000|2022-06-02 13:31:00|49.13|47.13|50.28|48.28|50.28|48.28|49.13|47.13|0
1654176670000|2022-06-02 13:31:10|50.78|48.78|51.03|49.03|51.03|49.03|50.78|48.78|0
1654176680000|2022-06-02 13:31:20|50.95|48.95|51.28|49.28|51.28|49.28|50.95|48.95|0
1654176690000|2022-06-02 13:31:30|51.11|49.11|51.28|49.28|51.28|49.28|51.11|49.11|0
1654176700000|2022-06-02 13:31:40|51.62|49.62|52.3|50.3|52.3|50.3|51.53|49.53|0
1654176710000|2022-06-02 13:31:50|52.09|50.09|52.3|50.3|52.55|50.55|52.04|50.04|0
1654176720000|2022-06-02 13:32:00|52.04|50.04|51.53|49.53|52.04|50.04|51.53|49.53|0
1654176730000|2022-06-02 13:32:10|51.7|49.7|51.79|49.79|51.79|49.79|51.7|49.7|0
1654176740000|2022-06-02 13:32:20|51.62|49.62|52.21|50.21|52.21|50.21|51.62|49.62|0
1654176750000|2022-06-02 13:32:30|52.64|50.64|52.55|50.55|52.64|50.64|52.38|50.38|0
1654176760000|2022-06-02 13:32:40|52.21|50.21|52.04|50.04|52.55|50.55|52.04|50.04|0
1654176770000|2022-06-02 13:32:50|51.87|49.87|51.19|49.19|51.95|49.95|51.19|49.19|0
1654176780000|2022-06-02 13:33:00|50.94|48.94|50.44|48.44|50.94|48.94|50.28|48.28|0
1654176790000|2022-06-02 13:33:10|50.36|48.36|50.03|48.03|50.36|48.36|50.03|48.03|0
1654176800000|2022-06-02 13:33:20|49.94|47.94|50.11|48.11|50.24|48.24|49.94|47.94|0
1654176810000|2022-06-02 13:33:30|50.69|48.69|51.11|49.11|51.11|49.11|50.57|48.57|0
1654176820000|2022-06-02 13:33:40|51.53|49.53|50.65|48.65|51.53|49.53|50.65|48.65|0
1654176830000|2022-06-02 13:33:50|50.44|48.44|50.03|48.03|50.44|48.44|50.03|48.03|0
1654176840000|2022-06-02 13:34:00|50.27|48.27|50.11|48.11|50.44|48.44|50.11|48.11|0
1654176850000|2022-06-02 13:34:10|50.07|48.07|49.94|47.94|50.15|48.15|49.86|47.86|0
1654176860000|2022-06-02 13:34:20|50.36|48.36|50.11|48.11|50.4|48.4|50.11|48.11|0
1654176870000|2022-06-02 13:34:30|50.19|48.19|49.86|47.86|50.19|48.19|49.86|47.86|0
1654176880000|2022-06-02 13:34:40|50.02|48.02|48.39|46.39|50.02|48.02|48.39|46.39|0
1654176890000|2022-06-02 13:34:50|48.8|46.8|48.47|46.47|48.8|46.8|48.39|46.39|0
1654176900000|2022-06-02 13:35:00|48.64|46.64|48.88|46.88|48.88|46.88|48.6|46.6|0
1654176910000|2022-06-02 13:35:10|48.96|46.96|50.69|48.69|50.69|48.69|48.8|46.8|0
1654176920000|2022-06-02 13:35:20|50.02|48.02|50.27|48.27|50.35|48.35|50.02|48.02|0
1654176930000|2022-06-02 13:35:30|50.52|48.52|51.02|49.02|51.15|49.15|50.52|48.52|0
1654176940000|2022-06-02 13:35:40|50.6|48.6|50.6|48.6|50.6|48.6|50.35|48.35|0
1654176950000|2022-06-02 13:35:50|50.44|48.44|50.44|48.44|50.65|48.65|50.44|48.44|0
1654176960000|2022-06-02 13:36:00|50.35|48.35|49.36|47.36|50.35|48.35|49.36|47.36|0
1654176970000|2022-06-02 13:36:10|49.49|47.49|49.86|47.86|49.86|47.86|49.49|47.49|0
1654176980000|2022-06-02 13:36:20|50.27|48.27|50.69|48.69|50.81|48.81|50.27|48.27|0
1654176990000|2022-06-02 13:36:30|50.73|48.73|51.36|49.36|51.52|49.52|50.73|48.73|0
1654177000000|2022-06-02 13:36:40|51.86|49.86|51.69|49.69|51.95|49.95|51.57|49.57|0
1654177010000|2022-06-02 13:36:50|53.8|51.8|53.49|51.49|53.8|51.8|53.49|51.49|0
1654177020000|2022-06-02 13:37:00|53.06|51.06|52.54|50.54|53.15|51.15|52.54|50.54|0
1654177030000|2022-06-02 13:37:10|52.37|50.37|52.37|50.37|52.97|50.97|52.37|50.37|0
1654177040000|2022-06-02 13:37:20|52.03|50.03|51.78|49.78|52.12|50.12|51.78|49.78|0
1654177050000|2022-06-02 13:37:30|51.44|49.44|51.19|49.19|51.44|49.44|51.19|49.19|0
1654177060000|2022-06-02 13:37:40|51.52|49.52|52.12|50.12|52.12|50.12|51.52|49.52|0
1654177070000|2022-06-02 13:37:50|51.95|49.95|51.1|49.1|51.95|49.95|51.1|49.1|0
1654177080000|2022-06-02 13:38:00|51.4|49.4|50.68|48.68|51.4|49.4|50.18|48.18|0
1654177090000|2022-06-02 13:38:10|50.85|48.85|51.18|49.18|51.18|49.18|50.85|48.85|0
1654177100000|2022-06-02 13:38:20|51.02|49.02|50.93|48.93|51.1|49.1|50.93|48.93|0
1654177110000|2022-06-02 13:38:30|50.85|48.85|51.1|49.1|51.27|49.27|50.72|48.72|0
1654177120000|2022-06-02 13:38:40|51.02|49.02|50.85|48.85|51.27|49.27|50.85|48.85|0
1654177130000|2022-06-02 13:38:50|50.51|48.51|50.76|48.76|50.76|48.76|50.51|48.51|0
1654177140000|2022-06-02 13:39:00|50.6|48.6|50.6|48.6|50.6|48.6|50.51|48.51|0
1654177150000|2022-06-02 13:39:10|50.35|48.35|50.6|48.6|50.6|48.6|50.35|48.35|0
1654177160000|2022-06-02 13:39:20|50.76|48.76|50.76|48.76|50.85|48.85|50.68|48.68|0
1654177170000|2022-06-02 13:39:30|50.89|48.89|50.43|48.43|51.01|49.01|50.43|48.43|0
1654177180000|2022-06-02 13:39:40|49.93|47.93|49.69|47.69|49.93|47.93|49.6|47.6|0
1654177190000|2022-06-02 13:39:50|49.85|47.85|49.77|47.77|49.85|47.85|49.44|47.44|0
1654177200000|2022-06-02 13:40:00|50.35|48.35|51.22|49.22|51.22|49.22|50.35|48.35|0
1654177210000|2022-06-02 13:40:10|51.52|49.52|51.77|49.77|51.86|49.86|51.52|49.52|0
1654177220000|2022-06-02 13:40:20|51.69|49.69|51.1|49.1|51.69|49.69|51.1|49.1|0
1654177230000|2022-06-02 13:40:30|50.84|48.84|51.18|49.18|51.18|49.18|50.84|48.84|0
1654177240000|2022-06-02 13:40:40|51.1|49.1|51.01|49.01|51.26|49.26|51.01|49.01|0
1654177250000|2022-06-02 13:40:50|50.68|48.68|50.68|48.68|50.68|48.68|50.68|48.68|0
1654177260000|2022-06-02 13:41:00|50.59|48.59|50.93|48.93|50.93|48.93|50.59|48.59|0
1654177270000|2022-06-02 13:41:10|51.18|49.18|51.77|49.77|51.77|49.77|51.18|49.18|0
1654177280000|2022-06-02 13:41:20|51.56|49.56|51.18|49.18|51.56|49.56|51.18|49.18|0
1654177290000|2022-06-02 13:41:30|51.01|49.01|51.09|49.09|51.09|49.09|51.01|49.01|0
1654177300000|2022-06-02 13:41:40|51.35|49.35|51.94|49.94|51.94|49.94|51.35|49.35|0
1654177310000|2022-06-02 13:41:50|52.28|50.28|51.6|49.6|52.28|50.28|51.6|49.6|0
1654177320000|2022-06-02 13:42:00|51.43|49.43|51.94|49.94|51.94|49.94|51.18|49.18|0
1654177330000|2022-06-02 13:42:10|52.02|50.02|51.43|49.43|52.19|50.19|51.43|49.43|0
1654177340000|2022-06-02 13:42:20|50.76|48.76|50.01|48.01|50.76|48.76|50.01|48.01|0
1654177350000|2022-06-02 13:42:30|50.34|48.34|49.85|47.85|50.34|48.34|49.85|47.85|0
1654177360000|2022-06-02 13:42:40|49.19|47.19|48.95|46.95|49.19|47.19|48.86|46.86|0
1654177370000|2022-06-02 13:42:50|48.66|46.66|48.58|46.58|48.86|46.86|48.58|46.58|0
1654177380000|2022-06-02 13:43:00|48.38|46.38|48.46|46.46|48.46|46.46|48.3|46.3|0
1654177390000|2022-06-02 13:43:10|48.78|46.78|49.03|47.03|49.35|47.35|48.78|46.78|0
1654177400000|2022-06-02 13:43:20|49.52|47.52|49.84|47.84|49.93|47.93|49.52|47.52|0
1654177410000|2022-06-02 13:43:30|49.68|47.68|49.76|47.76|49.76|47.76|49.6|47.6|0
1654177420000|2022-06-02 13:43:40|49.68|47.68|50.01|48.01|50.01|48.01|49.68|47.68|0
1654177430000|2022-06-02 13:43:50|49.93|47.93|49.47|47.47|49.93|47.93|49.47|47.47|0
1654177440000|2022-06-02 13:44:00|49.35|47.35|49.15|47.15|49.35|47.35|49.15|47.15|0
1654177450000|2022-06-02 13:44:10|48.94|46.94|49.76|47.76|49.76|47.76|48.94|46.94|0
1654177460000|2022-06-02 13:44:20|49.72|47.72|49.92|47.92|49.92|47.92|49.72|47.72|0
1654177470000|2022-06-02 13:44:30|49.84|47.84|49.68|47.68|50.01|48.01|49.6|47.6|0
1654177480000|2022-06-02 13:44:40|50.05|48.05|49.88|47.88|50.05|48.05|49.76|47.76|0
1654177490000|2022-06-02 13:44:50|49.76|47.76|49.19|47.19|49.76|47.76|49.19|47.19|0
1654177500000|2022-06-02 13:45:00|49.59|47.59|49.43|47.43|49.59|47.59|49.43|47.43|0
1654177510000|2022-06-02 13:45:10|49.27|47.27|49.1|47.1|49.59|47.59|49.1|47.1|0
1654177520000|2022-06-02 13:45:20|49.18|47.18|49.18|47.18|49.35|47.35|49.18|47.18|0
1654177530000|2022-06-02 13:45:30|49.27|47.27|49.68|47.68|49.68|47.68|48.94|46.94|0
1654177540000|2022-06-02 13:45:40|50.09|48.09|49.59|47.59|50.17|48.17|49.59|47.59|0
1654177550000|2022-06-02 13:45:50|49.76|47.76|49.84|47.84|50.09|48.09|49.76|47.76|0
1654177560000|2022-06-02 13:46:00|49.67|47.67|49.67|47.67|49.96|47.96|49.43|47.43|0
1654177570000|2022-06-02 13:46:10|50.09|48.09|50.5|48.5|50.5|48.5|50.09|48.09|0
1654177580000|2022-06-02 13:46:20|50.09|48.09|50.13|48.13|50.33|48.33|50.09|48.09|0
1654177590000|2022-06-02 13:46:30|50.21|48.21|50.83|48.83|50.83|48.83|50.21|48.21|0
1654177600000|2022-06-02 13:46:40|50.75|48.75|50.09|48.09|50.75|48.75|50.09|48.09|0
1654177610000|2022-06-02 13:46:50|50|48|50|48|50.08|48.08|50|48|0
1654177620000|2022-06-02 13:47:00|50.17|48.17|50.38|48.38|50.38|48.38|50|48|0
1654177630000|2022-06-02 13:47:10|50.5|48.5|50.33|48.33|50.5|48.5|50.33|48.33|0
1654177640000|2022-06-02 13:47:20|50.38|48.38|50.42|48.42|50.5|48.5|50.38|48.38|0
1654177650000|2022-06-02 13:47:30|50.08|48.08|50.46|48.46|50.5|48.5|50.08|48.08|0
1654177660000|2022-06-02 13:47:40|50.66|48.66|51.17|49.17|51.17|49.17|50.66|48.66|0
1654177670000|2022-06-02 13:47:50|51.38|49.38|51.04|49.04|51.38|49.38|50.96|48.96|0
1654177680000|2022-06-02 13:48:00|51|49|51.17|49.17|51.33|49.33|51|49|0
1654177690000|2022-06-02 13:48:10|51.25|49.25|52.27|50.27|52.27|50.27|51.17|49.17|0
1654177700000|2022-06-02 13:48:20|52.18|50.18|51.17|49.17|52.18|50.18|51.08|49.08|0
1654177710000|2022-06-02 13:48:30|50.75|48.75|50.83|48.83|50.91|48.91|50.5|48.5|0
1654177720000|2022-06-02 13:48:40|50.91|48.91|50.33|48.33|50.91|48.91|50.33|48.33|0
1654177730000|2022-06-02 13:48:50|49.83|47.83|50.41|48.41|50.41|48.41|49.83|47.83|0
1654177740000|2022-06-02 13:49:00|50.33|48.33|50.04|48.04|50.41|48.41|50.04|48.04|0
1654177750000|2022-06-02 13:49:10|49.75|47.75|49.59|47.59|49.75|47.75|49.59|47.59|0
1654177760000|2022-06-02 13:49:20|49.5|47.5|49.26|47.26|49.59|47.59|49.26|47.26|0
1654177770000|2022-06-02 13:49:30|49.18|47.18|48.69|46.69|49.18|47.18|48.53|46.53|0
1654177780000|2022-06-02 13:49:40|48.93|46.93|48.77|46.77|48.93|46.93|48.61|46.61|0
1654177790000|2022-06-02 13:49:50|48.57|46.57|48.45|46.45|48.57|46.57|48.37|46.37|0
1654177800000|2022-06-02 13:50:00|48.77|46.77|49.58|47.58|49.58|47.58|48.77|46.77|0
1654177810000|2022-06-02 13:50:10|49.18|47.18|49.01|47.01|49.18|47.18|48.85|46.85|0
1654177820000|2022-06-02 13:50:20|49.75|47.75|49.83|47.83|49.83|47.83|49.75|47.75|0
1654177830000|2022-06-02 13:50:30|49.91|47.91|50|48|50|48|49.83|47.83|0
1654177840000|2022-06-02 13:50:40|49.79|47.79|49.67|47.67|49.79|47.79|49.67|47.67|0
1654177850000|2022-06-02 13:50:50|49.5|47.5|49.34|47.34|49.5|47.5|48.93|46.93|0
1654177860000|2022-06-02 13:51:00|49.58|47.58|49.87|47.87|49.87|47.87|49.58|47.58|0
1654177870000|2022-06-02 13:51:10|50.08|48.08|49.71|47.71|50.08|48.08|49.71|47.71|0
1654177880000|2022-06-02 13:51:20|49.38|47.38|49.58|47.58|49.58|47.58|49.13|47.13|0
1654177890000|2022-06-02 13:51:30|49.83|47.83|49.75|47.75|49.83|47.83|49.75|47.75|0
1654177900000|2022-06-02 13:51:40|49.91|47.91|49.91|47.91|49.91|47.91|49.83|47.83|0
1654177910000|2022-06-02 13:51:50|50.24|48.24|50.32|48.32|50.32|48.32|50.24|48.24|0
1654177920000|2022-06-02 13:52:00|50.57|48.57|50.82|48.82|50.95|48.95|50.57|48.57|0
1654177930000|2022-06-02 13:52:10|51.07|49.07|50.49|48.49|51.07|49.07|50.49|48.49|0
1654177940000|2022-06-02 13:52:20|50.16|48.16|50.32|48.32|50.49|48.49|50.16|48.16|0
1654177950000|2022-06-02 13:52:30|50.41|48.41|50.07|48.07|50.57|48.57|50.07|48.07|0
1654177960000|2022-06-02 13:52:40|49.99|47.99|50.41|48.41|50.41|48.41|49.83|47.83|0
1654177970000|2022-06-02 13:52:50|50.32|48.32|51.16|49.16|51.16|49.16|50.32|48.32|0
1654177980000|2022-06-02 13:53:00|51.33|49.33|50.57|48.57|51.41|49.41|50.57|48.57|0
1654177990000|2022-06-02 13:53:10|50.49|48.49|50.82|48.82|50.82|48.82|50.49|48.49|0
1654178000000|2022-06-02 13:53:20|50.57|48.57|50.4|48.4|50.57|48.57|50.4|48.4|0
1654178010000|2022-06-02 13:53:30|50.24|48.24|50.16|48.16|50.24|48.24|49.99|47.99|0
1654178020000|2022-06-02 13:53:40|50.24|48.24|50.32|48.32|50.32|48.32|49.99|47.99|0
1654178030000|2022-06-02 13:53:50|50.07|48.07|50.24|48.24|50.24|48.24|49.87|47.87|0
1654178040000|2022-06-02 13:54:00|50.4|48.4|50.07|48.07|50.4|48.4|49.91|47.91|0
1654178050000|2022-06-02 13:54:10|50.15|48.15|50.15|48.15|50.32|48.32|50.15|48.15|0
1654178060000|2022-06-02 13:54:20|49.91|47.91|49.66|47.66|49.91|47.91|49.66|47.66|0
1654178070000|2022-06-02 13:54:30|50.07|48.07|50.65|48.65|50.65|48.65|49.99|47.99|0
1654178080000|2022-06-02 13:54:40|50.4|48.4|50.57|48.57|50.57|48.57|50.4|48.4|0
1654178090000|2022-06-02 13:54:50|50.4|48.4|50.82|48.82|50.82|48.82|50.4|48.4|0
1654178100000|2022-06-02 13:55:00|50.86|48.86|51.49|49.49|51.49|49.49|50.86|48.86|0
1654178110000|2022-06-02 13:55:10|51.57|49.57|51.49|49.49|51.57|49.57|51.32|49.32|0
1654178120000|2022-06-02 13:55:20|51.66|49.66|51.91|49.91|51.91|49.91|51.41|49.41|0
1654178130000|2022-06-02 13:55:30|52|50|52.6|50.6|52.6|50.6|52|50|0
1654178140000|2022-06-02 13:55:40|52.42|50.42|53.11|51.11|53.11|51.11|52.25|50.25|0
1654178150000|2022-06-02 13:55:50|53.28|51.28|53.72|51.72|53.72|51.72|53.28|51.28|0
1654178160000|2022-06-02 13:56:00|53.81|51.81|54.07|52.07|54.16|52.16|53.81|51.81|0
1654178170000|2022-06-02 13:56:10|54.16|52.16|54.68|52.68|54.68|52.68|54.16|52.16|0
1654178180000|2022-06-02 13:56:20|54.82|52.82|53.98|51.98|54.82|52.82|53.98|51.98|0
1654178190000|2022-06-02 13:56:30|53.81|51.81|53.63|51.63|53.81|51.81|53.63|51.63|0
1654178200000|2022-06-02 13:56:40|53.89|51.89|54.24|52.24|54.24|52.24|53.89|51.89|0
1654178210000|2022-06-02 13:56:50|54.15|52.15|53.54|51.54|54.15|52.15|53.54|51.54|0
1654178220000|2022-06-02 13:57:00|53.63|51.63|53.72|51.72|53.72|51.72|53.46|51.46|0
1654178230000|2022-06-02 13:57:10|53.63|51.63|53.63|51.63|53.98|51.98|53.63|51.63|0
1654178240000|2022-06-02 13:57:20|53.89|51.89|54.24|52.24|54.24|52.24|53.89|51.89|0
1654178250000|2022-06-02 13:57:30|54.15|52.15|54.5|52.5|54.5|52.5|54.15|52.15|0
1654178260000|2022-06-02 13:57:40|54.59|52.59|54.15|52.15|54.68|52.68|54.15|52.15|0
1654178270000|2022-06-02 13:57:50|53.98|51.98|53.98|51.98|53.98|51.98|53.76|51.76|0
1654178280000|2022-06-02 13:58:00|53.8|51.8|53.89|51.89|53.89|51.89|53.67|51.67|0
1654178290000|2022-06-02 13:58:10|53.8|51.8|53.63|51.63|53.98|51.98|53.63|51.63|0
1654178300000|2022-06-02 13:58:20|53.19|51.19|53.11|51.11|53.24|51.24|53.11|51.11|0
1654178310000|2022-06-02 13:58:30|52.93|50.93|53.02|51.02|53.02|51.02|52.76|50.76|0
1654178320000|2022-06-02 13:58:40|52.85|50.85|52.68|50.68|52.98|50.98|52.42|50.42|0
1654178330000|2022-06-02 13:58:50|52.76|50.76|52.85|50.85|52.93|50.93|52.76|50.76|0
1654178340000|2022-06-02 13:59:00|52.63|50.63|52.12|50.12|52.76|50.76|52.12|50.12|0
1654178350000|2022-06-02 13:59:10|52.21|50.21|51.65|49.65|52.21|50.21|51.65|49.65|0
1654178360000|2022-06-02 13:59:20|51.48|49.48|51.65|49.65|51.65|49.65|51.48|49.48|0
1654178370000|2022-06-02 13:59:30|51.78|49.78|51.57|49.57|51.86|49.86|51.57|49.57|0
1654178380000|2022-06-02 13:59:40|51.61|49.61|51.78|49.78|51.78|49.78|51.61|49.61|0
1654178390000|2022-06-02 13:59:50|52.03|50.03|51.61|49.61|52.03|50.03|51.61|49.61|0
1654178400000|2022-06-02 14:00:00|52.2|50.2|52.16|50.16|52.72|50.72|52.16|50.16|0
1654178410000|2022-06-02 14:00:10|52.12|50.12|52.59|50.59|52.59|50.59|52.12|50.12|0
1654178420000|2022-06-02 14:00:20|52.5|50.5|52.5|50.5|52.5|50.5|52.33|50.33|0
1654178430000|2022-06-02 14:00:30|52.67|50.67|52.33|50.33|53.02|51.02|52.33|50.33|0
1654178440000|2022-06-02 14:00:40|52.41|50.41|51.31|49.31|52.41|50.41|51.27|49.27|0
1654178450000|2022-06-02 14:00:50|51.14|49.14|50.31|48.31|51.14|49.14|50.31|48.31|0
1654178460000|2022-06-02 14:01:00|50.39|48.39|50.47|48.47|50.47|48.47|50.1|48.1|0
1654178470000|2022-06-02 14:01:10|50.39|48.39|49.81|47.81|50.39|48.39|49.81|47.81|0
1654178480000|2022-06-02 14:01:20|50.31|48.31|49.65|47.65|50.31|48.31|49.65|47.65|0
1654178490000|2022-06-02 14:01:30|49.32|47.32|48.79|46.79|49.32|47.32|48.79|46.79|0
1654178500000|2022-06-02 14:01:40|48.91|46.91|49.24|47.24|49.24|47.24|48.91|46.91|0
1654178510000|2022-06-02 14:01:50|49.32|47.32|49.56|47.56|49.56|47.56|49.32|47.32|0
1654178520000|2022-06-02 14:02:00|49.69|47.69|49.4|47.4|49.69|47.69|49.4|47.4|0
1654178530000|2022-06-02 14:02:10|49.32|47.32|49.32|47.32|49.48|47.48|49.32|47.32|0
1654178540000|2022-06-02 14:02:20|49.4|47.4|49.32|47.32|49.4|47.4|49.24|47.24|0
1654178550000|2022-06-02 14:02:30|49.23|47.23|48.83|46.83|49.23|47.23|48.75|46.75|0
1654178560000|2022-06-02 14:02:40|49.07|47.07|49.03|47.03|49.07|47.07|48.91|46.91|0
1654178570000|2022-06-02 14:02:50|49.32|47.32|49.23|47.23|49.32|47.32|49.23|47.23|0
1654178580000|2022-06-02 14:03:00|49.56|47.56|49.56|47.56|49.69|47.69|49.32|47.32|0
1654178590000|2022-06-02 14:03:10|49.73|47.73|50.22|48.22|50.22|48.22|49.73|47.73|0
1654178600000|2022-06-02 14:03:20|50.14|48.14|50.05|48.05|50.14|48.14|49.93|47.93|0
1654178610000|2022-06-02 14:03:30|50.14|48.14|50.22|48.22|50.22|48.22|50.14|48.14|0
1654178620000|2022-06-02 14:03:40|50.39|48.39|50.89|48.89|50.89|48.89|50.39|48.39|0
1654178630000|2022-06-02 14:03:50|50.63|48.63|50.63|48.63|50.97|48.97|50.63|48.63|0
1654178640000|2022-06-02 14:04:00|50.47|48.47|50.22|48.22|50.47|48.47|50.14|48.14|0
1654178650000|2022-06-02 14:04:10|50.38|48.38|50.97|48.97|50.97|48.97|50.38|48.38|0
1654178660000|2022-06-02 14:04:20|51.05|49.05|51.22|49.22|51.3|49.3|51.05|49.05|0
1654178670000|2022-06-02 14:04:30|51.05|49.05|50.97|48.97|51.05|49.05|50.97|48.97|0
1654178680000|2022-06-02 14:04:40|50.8|48.8|50.8|48.8|50.8|48.8|50.55|48.55|0
1654178690000|2022-06-02 14:04:50|50.3|48.3|50.72|48.72|50.72|48.72|50.3|48.3|0
1654178700000|2022-06-02 14:05:00|50.22|48.22|50.8|48.8|51.22|49.22|50.22|48.22|0
1654178710000|2022-06-02 14:05:10|50.88|48.88|51.01|49.01|51.05|49.05|50.8|48.8|0
1654178720000|2022-06-02 14:05:20|51.09|49.09|51.13|49.13|51.3|49.3|51.09|49.09|0
1654178730000|2022-06-02 14:05:30|51.05|49.05|49.69|47.69|51.05|49.05|49.69|47.69|0
1654178740000|2022-06-02 14:05:40|49.85|47.85|49.94|47.94|49.94|47.94|49.69|47.69|0
1654178750000|2022-06-02 14:05:50|49.85|47.85|51.4|49.4|51.4|49.4|49.85|47.85|0
1654178760000|2022-06-02 14:06:00|51.06|49.06|51.23|49.23|51.23|49.23|50.89|48.89|0
1654178770000|2022-06-02 14:06:10|51.31|49.31|51.14|49.14|51.31|49.31|51.14|49.14|0
1654178780000|2022-06-02 14:06:20|51.36|49.36|51.57|49.57|51.65|49.65|51.36|49.36|0
1654178790000|2022-06-02 14:06:30|51.4|49.4|50.97|48.97|51.48|49.48|50.97|48.97|0
1654178800000|2022-06-02 14:06:40|50.31|48.31|49.81|47.81|50.31|48.31|49.81|47.81|0
1654178810000|2022-06-02 14:06:50|49.56|47.56|49.64|47.64|49.64|47.64|49.56|47.56|0
1654178820000|2022-06-02 14:07:00|49.56|47.56|49.64|47.64|49.64|47.64|49.31|47.31|0
1654178830000|2022-06-02 14:07:10|50.06|48.06|50.06|48.06|50.06|48.06|49.89|47.89|0
1654178840000|2022-06-02 14:07:20|50.02|48.02|50.47|48.47|50.47|48.47|50.02|48.02|0
1654178850000|2022-06-02 14:07:30|50.39|48.39|50.05|48.05|50.39|48.39|50.05|48.05|0
1654178860000|2022-06-02 14:07:40|50.39|48.39|50.47|48.47|50.47|48.47|50.14|48.14|0
1654178870000|2022-06-02 14:07:50|50.39|48.39|50.22|48.22|50.39|48.39|50.1|48.1|0
1654178880000|2022-06-02 14:08:00|50.14|48.14|50.14|48.14|50.14|48.14|50.14|48.14|0
1654178890000|2022-06-02 14:08:10|50.22|48.22|50.55|48.55|50.55|48.55|50.14|48.14|0
1654178900000|2022-06-02 14:08:20|50.72|48.72|51.56|49.56|51.56|49.56|50.72|48.72|0
1654178910000|2022-06-02 14:08:30|51.39|49.39|51.44|49.44|51.56|49.56|51.39|49.39|0
1654178920000|2022-06-02 14:08:40|51.22|49.22|51.39|49.39|51.48|49.48|51.22|49.22|0
1654178930000|2022-06-02 14:08:50|51.44|49.44|51.52|49.52|51.52|49.52|51.44|49.44|0
1654178940000|2022-06-02 14:09:00|51.65|49.65|52.5|50.5|52.5|50.5|51.48|49.48|0
1654178950000|2022-06-02 14:09:10|52.16|50.16|51.9|49.9|52.16|50.16|51.77|49.77|0
1654178960000|2022-06-02 14:09:20|51.73|49.73|51.22|49.22|51.73|49.73|51.22|49.22|0
1654178970000|2022-06-02 14:09:30|51.05|49.05|50.88|48.88|51.05|49.05|50.63|48.63|0
1654178980000|2022-06-02 14:09:40|50.97|48.97|51.22|49.22|51.22|49.22|50.97|48.97|0
1654178990000|2022-06-02 14:09:50|51.14|49.14|51.39|49.39|51.64|49.64|51.14|49.14|0
1654179000000|2022-06-02 14:10:00|51.05|49.05|50.72|48.72|51.35|49.35|50.72|48.72|0
1654179010000|2022-06-02 14:10:10|50.59|48.59|50.3|48.3|50.59|48.59|50.3|48.3|0
1654179020000|2022-06-02 14:10:20|50.22|48.22|50.59|48.59|50.59|48.59|50.22|48.22|0
1654179030000|2022-06-02 14:10:30|51.05|49.05|50.97|48.97|51.05|49.05|50.97|48.97|0
1654179040000|2022-06-02 14:10:40|50.55|48.55|50.13|48.13|50.55|48.55|50.13|48.13|0
1654179050000|2022-06-02 14:10:50|49.88|47.88|50.26|48.26|50.26|48.26|49.8|47.8|0
1654179060000|2022-06-02 14:11:00|50.05|48.05|49.64|47.64|50.05|48.05|49.55|47.55|0
1654179070000|2022-06-02 14:11:10|49.72|47.72|49.1|47.1|49.72|47.72|49.1|47.1|0
1654179080000|2022-06-02 14:11:20|49.02|47.02|48.74|46.74|49.02|47.02|48.65|46.65|0
1654179090000|2022-06-02 14:11:30|48.9|46.9|49.27|47.27|49.47|47.47|48.9|46.9|0
1654179100000|2022-06-02 14:11:40|48.9|46.9|48.57|46.57|48.9|46.9|48.57|46.57|0
1654179110000|2022-06-02 14:11:50|48.9|46.9|48.78|46.78|48.9|46.9|48.49|46.49|0
1654179120000|2022-06-02 14:12:00|48.98|46.98|48.73|46.73|48.98|46.98|48.65|46.65|0
1654179130000|2022-06-02 14:12:10|48.57|46.57|48.29|46.29|48.61|46.61|48.09|46.09|0
1654179140000|2022-06-02 14:12:20|48.41|46.41|48.09|46.09|48.41|46.41|48.09|46.09|0
1654179150000|2022-06-02 14:12:30|48.17|46.17|48.09|46.09|48.17|46.17|48.09|46.09|0
1654179160000|2022-06-02 14:12:40|48.17|46.17|47.93|45.93|48.17|46.17|47.93|45.93|0
1654179170000|2022-06-02 14:12:50|47.45|45.45|47.21|45.21|47.45|45.45|47.13|45.13|0
1654179180000|2022-06-02 14:13:00|46.97|44.97|46.11|44.11|47.21|45.21|46.11|44.11|0
1654179190000|2022-06-02 14:13:10|46.03|44.03|45.64|43.64|46.03|44.03|45.64|43.64|0
1654179200000|2022-06-02 14:13:20|45.8|43.8|45.57|43.57|45.8|43.8|45.49|43.49|0
1654179210000|2022-06-02 14:13:30|45.41|43.41|45.33|43.33|45.49|43.49|45.18|43.18|0
1654179220000|2022-06-02 14:13:40|45.1|43.1|44.57|42.57|45.1|43.1|44.57|42.57|0
1654179230000|2022-06-02 14:13:50|44.42|42.42|44.34|42.34|44.65|42.65|44.27|42.27|0
1654179240000|2022-06-02 14:14:00|44.27|42.27|44.42|42.42|44.42|42.42|44.12|42.12|0
1654179250000|2022-06-02 14:14:10|44.49|42.49|44.65|42.65|44.72|42.72|44.49|42.49|0
1654179260000|2022-06-02 14:14:20|44.57|42.57|44.19|42.19|44.57|42.57|44.12|42.12|0
1654179270000|2022-06-02 14:14:30|44.27|42.27|44.49|42.49|44.49|42.49|44.27|42.27|0
1654179280000|2022-06-02 14:14:40|44.57|42.57|44.8|42.8|44.87|42.87|44.57|42.57|0
1654179290000|2022-06-02 14:14:50|44.87|42.87|44.57|42.57|44.87|42.87|44.49|42.49|0
1654179300000|2022-06-02 14:15:00|45.1|43.1|44.91|42.91|45.22|43.22|44.91|42.91|0
1654179310000|2022-06-02 14:15:10|44.64|42.64|45.1|43.1|45.1|43.1|44.64|42.64|0
1654179320000|2022-06-02 14:15:20|45.25|43.25|45.33|43.33|45.56|43.56|45.25|43.25|0
1654179330000|2022-06-02 14:15:30|45.45|43.45|45.6|43.6|45.6|43.6|45.45|43.45|0
1654179340000|2022-06-02 14:15:40|45.48|43.48|45.87|43.87|45.87|43.87|45.48|43.48|0
1654179350000|2022-06-02 14:15:50|45.72|43.72|45.72|43.72|45.87|43.87|45.72|43.72|0
1654179360000|2022-06-02 14:16:00|45.87|43.87|46.1|44.1|46.1|44.1|45.72|43.72|0
1654179370000|2022-06-02 14:16:10|45.79|43.79|45.79|43.79|45.79|43.79|45.72|43.72|0
1654179380000|2022-06-02 14:16:20|45.95|43.95|45.41|43.41|45.95|43.95|45.41|43.41|0
1654179390000|2022-06-02 14:16:30|45.56|43.56|45.33|43.33|45.56|43.56|45.25|43.25|0
1654179400000|2022-06-02 14:16:40|45.25|43.25|45.02|43.02|45.25|43.25|45.02|43.02|0
1654179410000|2022-06-02 14:16:50|45.18|43.18|45.18|43.18|45.33|43.33|45.02|43.02|0
1654179420000|2022-06-02 14:17:00|45.1|43.1|45.25|43.25|45.56|43.56|45.1|43.1|0
1654179430000|2022-06-02 14:17:10|45.1|43.1|45.71|43.71|45.71|43.71|45.1|43.1|0
1654179440000|2022-06-02 14:17:20|45.56|43.56|46.1|44.1|46.1|44.1|45.56|43.56|0
1654179450000|2022-06-02 14:17:30|46.26|44.26|46.33|44.33|46.33|44.33|46.26|44.26|0
1654179460000|2022-06-02 14:17:40|46.02|44.02|45.48|43.48|46.02|44.02|45.48|43.48|0
1654179470000|2022-06-02 14:17:50|45.4|43.4|45.79|43.79|45.79|43.79|45.4|43.4|0
1654179480000|2022-06-02 14:18:00|45.6|43.6|46.57|44.57|46.57|44.57|45.6|43.6|0
1654179490000|2022-06-02 14:18:10|46.65|44.65|46.57|44.57|46.65|44.65|46.41|44.41|0
1654179500000|2022-06-02 14:18:20|46.49|44.49|46.57|44.57|46.61|44.61|46.49|44.49|0
1654179510000|2022-06-02 14:18:30|46.45|44.45|46.41|44.41|46.57|44.57|46.41|44.41|0
1654179520000|2022-06-02 14:18:40|46.33|44.33|46.41|44.41|46.41|44.41|46.33|44.33|0
1654179530000|2022-06-02 14:18:50|46.49|44.49|46.8|44.8|46.88|44.88|46.49|44.49|0
1654179540000|2022-06-02 14:19:00|46.65|44.65|46.49|44.49|46.8|44.8|46.49|44.49|0
1654179550000|2022-06-02 14:19:10|46.57|44.57|46.96|44.96|46.96|44.96|46.57|44.57|0
1654179560000|2022-06-02 14:19:20|46.8|44.8|47.04|45.04|47.04|45.04|46.8|44.8|0
1654179570000|2022-06-02 14:19:30|47.12|45.12|46.96|44.96|47.12|45.12|46.96|44.96|0
1654179580000|2022-06-02 14:19:40|47.12|45.12|48.15|46.15|48.15|46.15|47.12|45.12|0
1654179590000|2022-06-02 14:19:50|49.21|47.21|49.21|47.21|49.29|47.29|49.13|47.13|0
1654179600000|2022-06-02 14:20:00|49.05|47.05|49.13|47.13|49.13|47.13|48.72|46.72|0
1654179610000|2022-06-02 14:20:10|48.96|46.96|48.07|46.07|48.96|46.96|48.07|46.07|0
1654179620000|2022-06-02 14:20:20|48.15|46.15|48.4|46.4|48.4|46.4|48.15|46.15|0
1654179630000|2022-06-02 14:20:30|48.31|46.31|48.56|46.56|48.56|46.56|48.31|46.31|0
1654179640000|2022-06-02 14:20:40|48.48|46.48|47.99|45.99|48.48|46.48|47.99|45.99|0
1654179650000|2022-06-02 14:20:50|48.07|46.07|48.36|46.36|48.56|46.56|48.07|46.07|0
1654179660000|2022-06-02 14:21:00|48.64|46.64|49.62|47.62|49.62|47.62|48.56|46.56|0
1654179670000|2022-06-02 14:21:10|50.03|48.03|49.62|47.62|50.28|48.28|49.62|47.62|0
1654179680000|2022-06-02 14:21:20|50.36|48.36|51.54|49.54|51.54|49.54|50.36|48.36|0
1654179690000|2022-06-02 14:21:30|52.05|50.05|52.22|50.22|52.22|50.22|51.62|49.62|0
1654179700000|2022-06-02 14:21:40|51.96|49.96|51.2|49.2|51.96|49.96|51.2|49.2|0
1654179710000|2022-06-02 14:21:50|51.28|49.28|52.22|50.22|52.22|50.22|51.28|49.28|0
1654179720000|2022-06-02 14:22:00|52.05|50.05|52.73|50.73|52.73|50.73|52.05|50.05|0
1654179730000|2022-06-02 14:22:10|52.47|50.47|52.39|50.39|52.47|50.47|52.22|50.22|0
1654179740000|2022-06-02 14:22:20|52.22|50.22|51.54|49.54|52.22|50.22|51.54|49.54|0
1654179750000|2022-06-02 14:22:30|51.28|49.28|51.41|49.41|51.54|49.54|51.28|49.28|0
1654179760000|2022-06-02 14:22:40|51.28|49.28|51.45|49.45|51.45|49.45|51.24|49.24|0
1654179770000|2022-06-02 14:22:50|51.11|49.11|51.53|49.53|51.53|49.53|51.11|49.11|0
1654179780000|2022-06-02 14:23:00|51.7|49.7|51.62|49.62|51.7|49.7|51.58|49.58|0
1654179790000|2022-06-02 14:23:10|52.13|50.13|51.62|49.62|52.13|50.13|51.62|49.62|0
1654179800000|2022-06-02 14:23:20|52.22|50.22|52.39|50.39|52.47|50.47|52.22|50.22|0
1654179810000|2022-06-02 14:23:30|52.3|50.3|52.21|50.21|52.3|50.3|52.13|50.13|0
1654179820000|2022-06-02 14:23:40|52.52|50.52|52.39|50.39|52.52|50.52|52.39|50.39|0
1654179830000|2022-06-02 14:23:50|52.56|50.56|53.86|51.86|53.95|51.95|52.56|50.56|0
1654179840000|2022-06-02 14:24:00|54.47|52.47|54.17|52.17|54.56|52.56|54.17|52.17|0
1654179850000|2022-06-02 14:24:10|54.47|52.47|54.21|52.21|54.47|52.47|54.21|52.21|0
1654179860000|2022-06-02 14:24:20|53.42|51.42|53.42|51.42|53.42|51.42|53.16|51.16|0
1654179870000|2022-06-02 14:24:30|53.33|51.33|53.6|51.6|53.6|51.6|53.33|51.33|0
1654179880000|2022-06-02 14:24:40|53.42|51.42|53.73|51.73|53.77|51.77|53.42|51.42|0
1654179890000|2022-06-02 14:24:50|53.55|51.55|54.12|52.12|54.12|52.12|53.55|51.55|0
1654179900000|2022-06-02 14:25:00|54.38|52.38|54.12|52.12|54.47|52.47|54.12|52.12|0
1654179910000|2022-06-02 14:25:10|54.03|52.03|54.03|52.03|54.03|52.03|53.77|51.77|0
1654179920000|2022-06-02 14:25:20|54.12|52.12|53.77|51.77|54.12|52.12|53.68|51.68|0
1654179930000|2022-06-02 14:25:30|53.94|51.94|53.59|51.59|53.94|51.94|53.59|51.59|0
1654179940000|2022-06-02 14:25:40|53.68|51.68|53.68|51.68|53.68|51.68|53.59|51.59|0
1654179950000|2022-06-02 14:25:50|53.42|51.42|53.59|51.59|53.59|51.59|53.42|51.42|0
1654179960000|2022-06-02 14:26:00|54.03|52.03|53.51|51.51|54.12|52.12|53.51|51.51|0
1654179970000|2022-06-02 14:26:10|53.42|51.42|52.55|50.55|53.42|51.42|52.55|50.55|0
1654179980000|2022-06-02 14:26:20|52.81|50.81|52.98|50.98|53.29|51.29|52.81|50.81|0
1654179990000|2022-06-02 14:26:30|53.07|51.07|52.81|50.81|53.07|51.07|52.81|50.81|0
1654180000000|2022-06-02 14:26:40|53.07|51.07|53.16|51.16|53.24|51.24|52.9|50.9|0
1654180010000|2022-06-02 14:26:50|53.07|51.07|52.98|50.98|53.07|51.07|52.81|50.81|0
1654180020000|2022-06-02 14:27:00|53.42|51.42|53.59|51.59|53.68|51.68|53.42|51.42|0
1654180030000|2022-06-02 14:27:10|53.85|51.85|54.2|52.2|54.2|52.2|53.85|51.85|0
1654180040000|2022-06-02 14:27:20|54.34|52.34|54.2|52.2|54.34|52.34|53.94|51.94|0
1654180050000|2022-06-02 14:27:30|54.38|52.38|54.47|52.47|54.47|52.47|54.38|52.38|0
1654180060000|2022-06-02 14:27:40|54.51|52.51|55.45|53.45|55.53|53.53|54.51|52.51|0
1654180070000|2022-06-02 14:27:50|54.2|52.2|54.38|52.38|54.51|52.51|54.2|52.2|0
1654180080000|2022-06-02 14:28:00|54.56|52.56|55.27|53.27|55.27|53.27|54.56|52.56|0
1654180090000|2022-06-02 14:28:10|55.44|53.44|54.55|52.55|55.44|53.44|54.55|52.55|0
1654180100000|2022-06-02 14:28:20|54.29|52.29|54.2|52.2|54.42|52.42|54.11|52.11|0
1654180110000|2022-06-02 14:28:30|53.59|51.59|53.85|51.85|53.85|51.85|53.5|51.5|0
1654180120000|2022-06-02 14:28:40|53.67|51.67|53.55|51.55|53.76|51.76|53.46|51.46|0
1654180130000|2022-06-02 14:28:50|53.59|51.59|53.85|51.85|53.85|51.85|53.59|51.59|0
1654180140000|2022-06-02 14:29:00|53.67|51.67|53.07|51.07|53.67|51.67|53.07|51.07|0
1654180150000|2022-06-02 14:29:10|53.24|51.24|52.72|50.72|53.24|51.24|52.72|50.72|0
1654180160000|2022-06-02 14:29:20|52.89|50.89|52.89|50.89|52.89|50.89|52.55|50.55|0
1654180170000|2022-06-02 14:29:30|52.72|50.72|52.63|50.63|52.89|50.89|52.63|50.63|0
1654180180000|2022-06-02 14:29:40|52.72|50.72|53.02|51.02|53.02|51.02|52.59|50.59|0
1654180190000|2022-06-02 14:29:50|53.15|51.15|52.37|50.37|53.15|51.15|52.37|50.37|0
1654180200000|2022-06-02 14:30:00|52.42|50.42|52.29|50.29|52.55|50.55|52.29|50.29|0
1654180210000|2022-06-02 14:30:10|52.25|50.25|52.76|50.76|52.76|50.76|52.25|50.25|0
1654180220000|2022-06-02 14:30:20|53.41|51.41|53.02|51.02|53.41|51.41|53.02|51.02|0
1654180230000|2022-06-02 14:30:30|52.63|50.63|51.44|49.44|52.63|50.63|51.27|49.27|0
1654180240000|2022-06-02 14:30:40|51.1|49.1|51.35|49.35|51.35|49.35|51.1|49.1|0
1654180250000|2022-06-02 14:30:50|51.44|49.44|51.18|49.18|51.44|49.44|51.18|49.18|0
1654180260000|2022-06-02 14:31:00|50.93|48.93|51.52|49.52|51.56|49.56|50.93|48.93|0
1654180270000|2022-06-02 14:31:10|51.69|49.69|50.93|48.93|51.69|49.69|50.93|48.93|0
1654180280000|2022-06-02 14:31:20|50.84|48.84|50.26|48.26|50.84|48.84|50.26|48.26|0
1654180290000|2022-06-02 14:31:30|50.43|48.43|50.93|48.93|50.93|48.93|50.43|48.43|0
1654180300000|2022-06-02 14:31:40|51.01|49.01|51.26|49.26|51.26|49.26|51.01|49.01|0
1654180310000|2022-06-02 14:31:50|51.43|49.43|51.26|49.26|51.43|49.43|51.01|49.01|0
1654180320000|2022-06-02 14:32:00|51.56|49.56|51.65|49.65|51.65|49.65|51.43|49.43|0
1654180330000|2022-06-02 14:32:10|51.94|49.94|51.26|49.26|51.94|49.94|51.26|49.26|0
1654180340000|2022-06-02 14:32:20|50.93|48.93|51.09|49.09|51.09|49.09|50.84|48.84|0
1654180350000|2022-06-02 14:32:30|51.52|49.52|51.52|49.52|51.52|49.52|51.26|49.26|0
1654180360000|2022-06-02 14:32:40|51.86|49.86|51.86|49.86|51.86|49.86|51.73|49.73|0
1654180370000|2022-06-02 14:32:50|51.65|49.65|52.2|50.2|52.2|50.2|51.6|49.6|0
1654180380000|2022-06-02 14:33:00|52.37|50.37|51.94|49.94|52.45|50.45|51.94|49.94|0
1654180390000|2022-06-02 14:33:10|51.77|49.77|51.43|49.43|51.86|49.86|51.43|49.43|0
1654180400000|2022-06-02 14:33:20|51.35|49.35|51.52|49.52|51.77|49.77|51.35|49.35|0
1654180410000|2022-06-02 14:33:30|51.68|49.68|51.77|49.77|51.77|49.77|51.43|49.43|0
1654180420000|2022-06-02 14:33:40|51.6|49.6|51.68|49.68|51.68|49.68|51.43|49.43|0
1654180430000|2022-06-02 14:33:50|51.43|49.43|51.3|49.3|51.43|49.43|51.09|49.09|0
1654180440000|2022-06-02 14:34:00|50.92|48.92|50.34|48.34|51.01|49.01|50.34|48.34|0
1654180450000|2022-06-02 14:34:10|50.25|48.25|50.34|48.34|50.34|48.34|50.17|48.17|0
1654180460000|2022-06-02 14:34:20|50.05|48.05|49.51|47.51|50.05|48.05|49.51|47.51|0
1654180470000|2022-06-02 14:34:30|49.59|47.59|49.26|47.26|49.59|47.59|49.26|47.26|0
1654180480000|2022-06-02 14:34:40|49.59|47.59|49.76|47.76|49.76|47.76|49.51|47.51|0
1654180490000|2022-06-02 14:34:50|50|48|50.09|48.09|50.13|48.13|49.92|47.92|0
1654180500000|2022-06-02 14:35:00|50.46|48.46|51.17|49.17|51.17|49.17|50.46|48.46|0
1654180510000|2022-06-02 14:35:10|50.92|48.92|50.92|48.92|51.17|49.17|50.92|48.92|0
1654180520000|2022-06-02 14:35:20|51.09|49.09|50.55|48.55|51.09|49.09|50.55|48.55|0
1654180530000|2022-06-02 14:35:30|50.5|48.5|49.92|47.92|50.5|48.5|49.92|47.92|0
1654180540000|2022-06-02 14:35:40|50|48|49.51|47.51|50|48|49.34|47.34|0
1654180550000|2022-06-02 14:35:50|49.55|47.55|49.92|47.92|49.92|47.92|49.55|47.55|0
1654180560000|2022-06-02 14:36:00|50|48|49.84|47.84|50|48|49.67|47.67|0
1654180570000|2022-06-02 14:36:10|50.33|48.33|51|49|51|49|50.33|48.33|0
1654180580000|2022-06-02 14:36:20|51.22|49.22|51.17|49.17|51.26|49.26|51.17|49.17|0
1654180590000|2022-06-02 14:36:30|51.34|49.34|51.09|49.09|51.34|49.34|50.92|48.92|0
1654180600000|2022-06-02 14:36:40|50.58|48.58|50.5|48.5|50.67|48.67|50.5|48.5|0
1654180610000|2022-06-02 14:36:50|49.84|47.84|50.25|48.25|50.25|48.25|49.84|47.84|0
1654180620000|2022-06-02 14:37:00|50.42|48.42|50.67|48.67|50.83|48.83|50.42|48.42|0
1654180630000|2022-06-02 14:37:10|50.75|48.75|51.51|49.51|51.51|49.51|50.75|48.75|0
1654180640000|2022-06-02 14:37:20|51.42|49.42|51.17|49.17|51.42|49.42|51.17|49.17|0
1654180650000|2022-06-02 14:37:30|51|49|51.13|49.13|51.13|49.13|50.75|48.75|0
1654180660000|2022-06-02 14:37:40|51.17|49.17|51.08|49.08|51.17|49.17|51|49|0
1654180670000|2022-06-02 14:37:50|51.25|49.25|50.58|48.58|51.25|49.25|50.58|48.58|0
1654180680000|2022-06-02 14:38:00|50.62|48.62|50.41|48.41|50.62|48.62|50.25|48.25|0
1654180690000|2022-06-02 14:38:10|50.33|48.33|49.88|47.88|50.33|48.33|49.88|47.88|0
1654180700000|2022-06-02 14:38:20|49.96|47.96|49.83|47.83|50.16|48.16|49.79|47.79|0
1654180710000|2022-06-02 14:38:30|49.63|47.63|49.34|47.34|49.63|47.63|49.34|47.34|0
1654180720000|2022-06-02 14:38:40|49.3|47.3|49.26|47.26|49.3|47.3|49.26|47.26|0
1654180730000|2022-06-02 14:38:50|49.17|47.17|49.13|47.13|49.17|47.17|48.93|46.93|0
1654180740000|2022-06-02 14:39:00|49.67|47.67|49.83|47.83|49.91|47.91|49.67|47.67|0
1654180750000|2022-06-02 14:39:10|49.58|47.58|49.91|47.91|50|48|49.58|47.58|0
1654180760000|2022-06-02 14:39:20|49.96|47.96|50.25|48.25|50.25|48.25|49.83|47.83|0
1654180770000|2022-06-02 14:39:30|50|48|49.5|47.5|50|48|49.5|47.5|0
1654180780000|2022-06-02 14:39:40|49.46|47.46|49.17|47.17|49.58|47.58|49.17|47.17|0
1654180790000|2022-06-02 14:39:50|49.25|47.25|49.3|47.3|49.3|47.3|49.09|47.09|0
1654180800000|2022-06-02 14:40:00|49.01|47.01|48.68|46.68|49.01|47.01|48.68|46.68|0
1654180810000|2022-06-02 14:40:10|48.73|46.73|49.05|47.05|49.05|47.05|48.28|46.28|0
1654180820000|2022-06-02 14:40:20|49.34|47.34|48.89|46.89|49.34|47.34|48.89|46.89|0
1654180830000|2022-06-02 14:40:30|49.09|47.09|49.58|47.58|49.58|47.58|49.09|47.09|0
1654180840000|2022-06-02 14:40:40|49.75|47.75|49.83|47.83|49.99|47.99|49.66|47.66|0
1654180850000|2022-06-02 14:40:50|49.66|47.66|49.79|47.79|49.79|47.79|49.46|47.46|0
1654180860000|2022-06-02 14:41:00|49.83|47.83|49.75|47.75|49.83|47.83|49.75|47.75|0
1654180870000|2022-06-02 14:41:10|50.08|48.08|50.08|48.08|50.08|48.08|49.75|47.75|0
1654180880000|2022-06-02 14:41:20|49.91|47.91|49.83|47.83|50.28|48.28|49.83|47.83|0
1654180890000|2022-06-02 14:41:30|49.66|47.66|49.91|47.91|49.91|47.91|49.58|47.58|0
1654180900000|2022-06-02 14:41:40|49.58|47.58|49.74|47.74|49.74|47.74|49.5|47.5|0
1654180910000|2022-06-02 14:41:50|49.54|47.54|49.54|47.54|49.58|47.58|49.54|47.54|0
1654180920000|2022-06-02 14:42:00|49.5|47.5|48.6|46.6|49.5|47.5|48.6|46.6|0
1654180930000|2022-06-02 14:42:10|48.76|46.76|48.76|46.76|48.76|46.76|48.52|46.52|0
1654180940000|2022-06-02 14:42:20|48.84|46.84|48.72|46.72|48.92|46.92|48.68|46.68|0
1654180950000|2022-06-02 14:42:30|48.6|46.6|48.32|46.32|48.6|46.6|48.27|46.27|0
1654180960000|2022-06-02 14:42:40|48.35|46.35|48.92|46.92|48.92|46.92|48.35|46.35|0
1654180970000|2022-06-02 14:42:50|49|47|49.25|47.25|49.25|47.25|49|47|0
1654180980000|2022-06-02 14:43:00|49.49|47.49|49.08|47.08|49.49|47.49|49|47|0
1654180990000|2022-06-02 14:43:10|48.92|46.92|49|47|49|47|48.84|46.84|0
1654181000000|2022-06-02 14:43:20|48.76|46.76|48.51|46.51|48.76|46.76|48.27|46.27|0
1654181010000|2022-06-02 14:43:30|48.11|46.11|48.27|46.27|48.27|46.27|48.11|46.11|0
1654181020000|2022-06-02 14:43:40|48.48|46.48|48.51|46.51|48.51|46.51|48.43|46.43|0
1654181030000|2022-06-02 14:43:50|48.6|46.6|48.76|46.76|48.84|46.84|48.6|46.6|0
1654181040000|2022-06-02 14:44:00|49.08|47.08|49.16|47.16|49.25|47.25|49.08|47.08|0
1654181050000|2022-06-02 14:44:10|49.25|47.25|48.59|46.59|49.25|47.25|48.59|46.59|0
1654181060000|2022-06-02 14:44:20|48.43|46.43|48.03|46.03|48.43|46.43|48.03|46.03|0
1654181070000|2022-06-02 14:44:30|48.23|46.23|48.31|46.31|48.47|46.47|48.23|46.23|0
1654181080000|2022-06-02 14:44:40|48.51|46.51|48.43|46.43|48.51|46.51|48.35|46.35|0
1654181090000|2022-06-02 14:44:50|48.35|46.35|48.76|46.76|48.76|46.76|48.35|46.35|0
1654181100000|2022-06-02 14:45:00|48.88|46.88|49.08|47.08|49.08|47.08|48.84|46.84|0
1654181110000|2022-06-02 14:45:10|49.24|47.24|49.33|47.33|49.33|47.33|48.92|46.92|0
1654181120000|2022-06-02 14:45:20|49.82|47.82|49.53|47.53|49.82|47.82|49.53|47.53|0
1654181130000|2022-06-02 14:45:30|49.24|47.24|49.49|47.49|49.49|47.49|49.16|47.16|0
1654181140000|2022-06-02 14:45:40|49.41|47.41|49.24|47.24|49.41|47.41|49.24|47.24|0
1654181150000|2022-06-02 14:45:50|49.57|47.57|49.16|47.16|49.57|47.57|49.16|47.16|0
1654181160000|2022-06-02 14:46:00|49.53|47.53|49.65|47.65|49.65|47.65|49.53|47.53|0
1654181170000|2022-06-02 14:46:10|49.9|47.9|50.11|48.11|50.4|48.4|49.9|47.9|0
1654181180000|2022-06-02 14:46:20|49.98|47.98|49.49|47.49|49.98|47.98|49.49|47.49|0
1654181190000|2022-06-02 14:46:30|49.57|47.57|49.57|47.57|49.65|47.65|49.49|47.49|0
1654181200000|2022-06-02 14:46:40|49.41|47.41|48.91|46.91|49.41|47.41|48.91|46.91|0
1654181210000|2022-06-02 14:46:50|48.96|46.96|48.02|46.02|48.96|46.96|48.02|46.02|0
1654181220000|2022-06-02 14:47:00|47.7|45.7|47.94|45.94|47.94|45.94|47.62|45.62|0
1654181230000|2022-06-02 14:47:10|48.02|46.02|48.27|46.27|48.31|46.31|48.02|46.02|0
1654181240000|2022-06-02 14:47:20|48.02|46.02|48.1|46.1|48.1|46.1|47.82|45.82|0
1654181250000|2022-06-02 14:47:30|48.27|46.27|48.1|46.1|48.27|46.27|48.07|46.07|0
1654181260000|2022-06-02 14:47:40|48.18|46.18|48.26|46.26|48.35|46.35|48.18|46.18|0
1654181270000|2022-06-02 14:47:50|48.35|46.35|48.1|46.1|48.35|46.35|48.1|46.1|0
1654181280000|2022-06-02 14:48:00|47.94|45.94|47.74|45.74|48.06|46.06|47.74|45.74|0
1654181290000|2022-06-02 14:48:10|47.86|45.86|48.39|46.39|48.39|46.39|47.86|45.86|0
1654181300000|2022-06-02 14:48:20|48.31|46.31|48.26|46.26|48.51|46.51|48.26|46.26|0
1654181310000|2022-06-02 14:48:30|48.06|46.06|47.78|45.78|48.06|46.06|47.78|45.78|0
1654181320000|2022-06-02 14:48:40|47.94|45.94|47.46|45.46|48.1|46.1|47.46|45.46|0
1654181330000|2022-06-02 14:48:50|47.54|45.54|47.78|45.78|47.78|45.78|47.54|45.54|0
1654181340000|2022-06-02 14:49:00|47.54|45.54|47.66|45.66|47.7|45.7|47.54|45.54|0
1654181350000|2022-06-02 14:49:10|48.02|46.02|48.02|46.02|48.02|46.02|47.94|45.94|0
1654181360000|2022-06-02 14:49:20|47.9|45.9|48.02|46.02|48.18|46.18|47.9|45.9|0
1654181370000|2022-06-02 14:49:30|48.1|46.1|48.34|46.34|48.42|46.42|48.1|46.1|0
1654181380000|2022-06-02 14:49:40|48.58|46.58|48.34|46.34|48.67|46.67|48.34|46.34|0
1654181390000|2022-06-02 14:49:50|48.02|46.02|47.9|45.9|48.02|46.02|47.9|45.9|0
1654181400000|2022-06-02 14:50:00|48.1|46.1|48.1|46.1|48.1|46.1|47.86|45.86|0
1654181410000|2022-06-02 14:50:10|48.06|46.06|47.94|45.94|48.06|46.06|47.86|45.86|0
1654181420000|2022-06-02 14:50:20|47.78|45.78|48.5|46.5|48.5|46.5|47.78|45.78|0
1654181430000|2022-06-02 14:50:30|48.34|46.34|48.5|46.5|48.5|46.5|48.34|46.34|0
1654181440000|2022-06-02 14:50:40|48.42|46.42|48.26|46.26|48.42|46.42|48.14|46.14|0
1654181450000|2022-06-02 14:50:50|48.34|46.34|48.83|46.83|48.83|46.83|48.34|46.34|0
1654181460000|2022-06-02 14:51:00|49.07|47.07|48.66|46.66|49.07|47.07|48.66|46.66|0
1654181470000|2022-06-02 14:51:10|48.91|46.91|48.74|46.74|48.99|46.99|48.74|46.74|0
1654181480000|2022-06-02 14:51:20|48.91|46.91|48.58|46.58|48.91|46.91|48.42|46.42|0
1654181490000|2022-06-02 14:51:30|48.66|46.66|48.34|46.34|48.66|46.66|48.34|46.34|0
1654181500000|2022-06-02 14:51:40|48.26|46.26|48.18|46.18|48.38|46.38|48.18|46.18|0
1654181510000|2022-06-02 14:51:50|48.06|46.06|47.54|45.54|48.06|46.06|47.46|45.46|0
1654181520000|2022-06-02 14:52:00|47.46|45.46|47.82|45.82|47.82|45.82|47.46|45.46|0
1654181530000|2022-06-02 14:52:10|47.93|45.93|47.22|45.22|47.93|45.93|47.22|45.22|0
1654181540000|2022-06-02 14:52:20|47.14|45.14|47.61|45.61|47.69|45.69|47.14|45.14|0
1654181550000|2022-06-02 14:52:30|47.77|45.77|47.69|45.69|47.82|45.82|47.69|45.69|0
1654181560000|2022-06-02 14:52:40|47.85|45.85|47.77|45.77|47.85|45.85|47.77|45.77|0
1654181570000|2022-06-02 14:52:50|48.09|46.09|48.26|46.26|48.26|46.26|48.09|46.09|0
1654181580000|2022-06-02 14:53:00|48.42|46.42|48.09|46.09|48.42|46.42|48.09|46.09|0
1654181590000|2022-06-02 14:53:10|47.97|45.97|47.85|45.85|47.97|45.97|47.77|45.77|0
1654181600000|2022-06-02 14:53:20|47.93|45.93|48.01|46.01|48.01|46.01|47.93|45.93|0
1654181610000|2022-06-02 14:53:30|48.09|46.09|47.77|45.77|48.17|46.17|47.77|45.77|0
1654181620000|2022-06-02 14:53:40|47.69|45.69|47.69|45.69|47.69|45.69|47.61|45.61|0
1654181630000|2022-06-02 14:53:50|47.73|45.73|47.85|45.85|47.85|45.85|47.57|45.57|0
1654181640000|2022-06-02 14:54:00|47.61|45.61|47.69|45.69|47.69|45.69|47.45|45.45|0
1654181650000|2022-06-02 14:54:10|47.61|45.61|47.85|45.85|47.85|45.85|47.53|45.53|0
1654181660000|2022-06-02 14:54:20|47.73|45.73|48.17|46.17|48.17|46.17|47.73|45.73|0
1654181670000|2022-06-02 14:54:30|48.09|46.09|48.25|46.25|48.25|46.25|47.85|45.85|0
1654181680000|2022-06-02 14:54:40|48.37|46.37|47.93|45.93|48.37|46.37|47.93|45.93|0
1654181690000|2022-06-02 14:54:50|47.85|45.85|47.93|45.93|48.13|46.13|47.85|45.85|0
1654181700000|2022-06-02 14:55:00|47.85|45.85|47.21|45.21|47.85|45.85|47.21|45.21|0
1654181710000|2022-06-02 14:55:10|47.77|45.77|48.09|46.09|48.09|46.09|47.61|45.61|0
1654181720000|2022-06-02 14:55:20|48.17|46.17|47.85|45.85|48.17|46.17|47.85|45.85|0
1654181730000|2022-06-02 14:55:30|47.61|45.61|47.85|45.85|48.01|46.01|47.61|45.61|0
1654181740000|2022-06-02 14:55:40|47.77|45.77|47.37|45.37|47.77|45.77|47.29|45.29|0
1654181750000|2022-06-02 14:55:50|47.13|45.13|47.13|45.13|47.21|45.21|47.05|45.05|0
1654181760000|2022-06-02 14:56:00|46.97|44.97|46.66|44.66|46.97|44.97|46.66|44.66|0
1654181770000|2022-06-02 14:56:10|46.74|44.74|47.13|45.13|47.13|45.13|46.74|44.74|0
1654181780000|2022-06-02 14:56:20|47.29|45.29|47.53|45.53|47.69|45.69|47.29|45.29|0
1654181790000|2022-06-02 14:56:30|47.69|45.69|47.37|45.37|47.69|45.69|47.29|45.29|0
1654181800000|2022-06-02 14:56:40|47.29|45.29|47.65|45.65|47.65|45.65|47.13|45.13|0
1654181810000|2022-06-02 14:56:50|47.69|45.69|47.57|45.57|47.69|45.69|47.57|45.57|0
1654181820000|2022-06-02 14:57:00|48.01|46.01|48.09|46.09|48.33|46.33|48.01|46.01|0
1654181830000|2022-06-02 14:57:10|48.25|46.25|48.25|46.25|48.25|46.25|48.09|46.09|0
1654181840000|2022-06-02 14:57:20|48.17|46.17|48.01|46.01|48.17|46.17|47.93|45.93|0
1654181850000|2022-06-02 14:57:30|48.17|46.17|47.84|45.84|48.17|46.17|47.84|45.84|0
1654181860000|2022-06-02 14:57:40|47.97|45.97|48|46|48|46|47.92|45.92|0
1654181870000|2022-06-02 14:57:50|47.84|45.84|47.6|45.6|47.84|45.84|47.6|45.6|0
1654181880000|2022-06-02 14:58:00|47.37|45.37|47.6|45.6|47.68|45.68|47.37|45.37|0
1654181890000|2022-06-02 14:58:10|47.68|45.68|47.68|45.68|47.84|45.84|47.68|45.68|0
1654181900000|2022-06-02 14:58:20|47.52|45.52|47.28|45.28|47.52|45.52|47.28|45.28|0
1654181910000|2022-06-02 14:58:30|47.21|45.21|47.05|45.05|47.21|45.21|47.05|45.05|0
1654181920000|2022-06-02 14:58:40|46.89|44.89|46.81|44.81|46.97|44.97|46.81|44.81|0
1654181930000|2022-06-02 14:58:50|46.57|44.57|46.73|44.73|46.93|44.93|46.57|44.57|0
1654181940000|2022-06-02 14:59:00|46.61|44.61|46.89|44.89|46.89|44.89|46.57|44.57|0
1654181950000|2022-06-02 14:59:10|46.97|44.97|46.49|44.49|46.97|44.97|46.49|44.49|0
1654181960000|2022-06-02 14:59:20|46.57|44.57|46.42|44.42|46.57|44.57|46.42|44.42|0
1654181970000|2022-06-02 14:59:30|46.26|44.26|46.34|44.34|46.34|44.34|46.26|44.26|0
1654181980000|2022-06-02 14:59:40|46.26|44.26|46.1|44.1|46.34|44.34|46.1|44.1|0
1654181990000|2022-06-02 14:59:50|46.18|44.18|46.34|44.34|46.34|44.34|46.18|44.18|0
1654182000000|2022-06-02 15:00:00|46.26|44.26|46.57|44.57|46.89|44.89|46.26|44.26|0
1654182010000|2022-06-02 15:00:10|46.34|44.34|46.26|44.26|46.34|44.34|46.1|44.1|0
1654182020000|2022-06-02 15:00:20|46.41|44.41|46.41|44.41|46.57|44.57|46.41|44.41|0
1654182030000|2022-06-02 15:00:30|46.26|44.26|45.79|43.79|46.26|44.26|45.79|43.79|0
1654182040000|2022-06-02 15:00:40|45.95|43.95|45.64|43.64|45.95|43.95|45.64|43.64|0
1654182050000|2022-06-02 15:00:50|45.56|43.56|45.71|43.71|45.75|43.75|45.56|43.56|0
1654182060000|2022-06-02 15:01:00|45.48|43.48|45.48|43.48|45.56|43.56|45.48|43.48|0
1654182070000|2022-06-02 15:01:10|45.4|43.4|45.48|43.48|45.63|43.63|45.4|43.4|0
1654182080000|2022-06-02 15:01:20|45.33|43.33|45.48|43.48|45.48|43.48|45.33|43.33|0
1654182090000|2022-06-02 15:01:30|45.25|43.25|44.87|42.87|45.25|43.25|44.87|42.87|0
1654182100000|2022-06-02 15:01:40|45.1|43.1|45.17|43.17|45.17|43.17|45.1|43.1|0
1654182110000|2022-06-02 15:01:50|45.33|43.33|45.09|43.09|45.33|43.33|45.09|43.09|0
1654182120000|2022-06-02 15:02:00|44.94|42.94|44.56|42.56|45.09|43.09|44.49|42.49|0
1654182130000|2022-06-02 15:02:10|44.33|42.33|44.26|42.26|44.33|42.33|44.26|42.26|0
1654182140000|2022-06-02 15:02:20|44.22|42.22|44.11|42.11|44.22|42.22|44.03|42.03|0
1654182150000|2022-06-02 15:02:30|44.33|42.33|44.11|42.11|44.33|42.33|44.11|42.11|0
1654182160000|2022-06-02 15:02:40|44.03|42.03|43.81|41.81|44.03|42.03|43.81|41.81|0
1654182170000|2022-06-02 15:02:50|43.73|41.73|43.88|41.88|43.88|41.88|43.73|41.73|0
1654182180000|2022-06-02 15:03:00|43.81|41.81|43.84|41.84|43.84|41.84|43.66|41.66|0
1654182190000|2022-06-02 15:03:10|43.62|41.62|43.43|41.43|43.81|41.81|43.43|41.43|0
1654182200000|2022-06-02 15:03:20|43.51|41.51|43.13|41.13|43.51|41.51|43.13|41.13|0
1654182210000|2022-06-02 15:03:30|43.21|41.21|43.13|41.13|43.21|41.21|43.13|41.13|0
1654182220000|2022-06-02 15:03:40|42.91|40.91|43.21|41.21|43.21|41.21|42.91|40.91|0
1654182230000|2022-06-02 15:03:50|43.28|41.28|43.4|41.4|43.4|41.4|43.21|41.21|0
1654182240000|2022-06-02 15:04:00|43.36|41.36|43.36|41.36|43.51|41.51|43.36|41.36|0
1654182250000|2022-06-02 15:04:10|43.43|41.43|43.58|41.58|43.58|41.58|43.36|41.36|0
1654182260000|2022-06-02 15:04:20|43.62|41.62|43.5|41.5|43.62|41.62|43.5|41.5|0
1654182270000|2022-06-02 15:04:30|43.65|41.65|43.58|41.58|43.65|41.65|43.58|41.58|0
1654182280000|2022-06-02 15:04:40|43.65|41.65|43.21|41.21|43.65|41.65|43.21|41.21|0
1654182290000|2022-06-02 15:04:50|43.28|41.28|43.58|41.58|43.58|41.58|43.13|41.13|0
1654182300000|2022-06-02 15:05:00|43.5|41.5|43.5|41.5|43.62|41.62|43.43|41.43|0
1654182310000|2022-06-02 15:05:10|43.35|41.35|43.28|41.28|43.35|41.35|43.21|41.21|0
1654182320000|2022-06-02 15:05:20|43.21|41.21|43.62|41.62|43.62|41.62|43.21|41.21|0
1654182330000|2022-06-02 15:05:30|43.35|41.35|43.58|41.58|43.65|41.65|43.35|41.35|0
1654182340000|2022-06-02 15:05:40|43.65|41.65|43.8|41.8|43.8|41.8|43.65|41.65|0
1654182350000|2022-06-02 15:05:50|43.91|41.91|44.03|42.03|44.03|42.03|43.91|41.91|0
1654182360000|2022-06-02 15:06:00|44.1|42.1|43.73|41.73|44.14|42.14|43.73|41.73|0
1654182370000|2022-06-02 15:06:10|43.87|41.87|43.65|41.65|43.87|41.87|43.65|41.65|0
1654182380000|2022-06-02 15:06:20|43.8|41.8|43.65|41.65|43.87|41.87|43.65|41.65|0
1654182390000|2022-06-02 15:06:30|43.84|41.84|43.76|41.76|43.84|41.84|43.72|41.72|0
1654182400000|2022-06-02 15:06:40|43.54|41.54|43.8|41.8|43.8|41.8|43.54|41.54|0
1654182410000|2022-06-02 15:06:50|43.54|41.54|43.43|41.43|43.54|41.54|43.43|41.43|0
1654182420000|2022-06-02 15:07:00|43.54|41.54|43.5|41.5|43.65|41.65|43.5|41.5|0
1654182430000|2022-06-02 15:07:10|43.57|41.57|43.5|41.5|43.57|41.57|43.35|41.35|0
1654182440000|2022-06-02 15:07:20|43.57|41.57|43.57|41.57|43.65|41.65|43.57|41.57|0
1654182450000|2022-06-02 15:07:30|43.5|41.5|43.57|41.57|43.65|41.65|43.5|41.5|0
1654182460000|2022-06-02 15:07:40|43.42|41.42|43.57|41.57|43.57|41.57|43.42|41.42|0
1654182470000|2022-06-02 15:07:50|43.72|41.72|43.8|41.8|43.87|41.87|43.72|41.72|0
1654182480000|2022-06-02 15:08:00|43.42|41.42|43.35|41.35|43.5|41.5|43.35|41.35|0
1654182490000|2022-06-02 15:08:10|43.42|41.42|43.61|41.61|43.65|41.65|43.42|41.42|0
1654182500000|2022-06-02 15:08:20|43.65|41.65|43.5|41.5|43.65|41.65|43.5|41.5|0
1654182510000|2022-06-02 15:08:30|43.35|41.35|43.13|41.13|43.35|41.35|43.13|41.13|0
1654182520000|2022-06-02 15:08:40|43.05|41.05|42.9|40.9|43.09|41.09|42.9|40.9|0
1654182530000|2022-06-02 15:08:50|42.83|40.83|42.9|40.9|42.9|40.9|42.83|40.83|0
1654182540000|2022-06-02 15:09:00|43.13|41.13|43.12|41.12|43.2|41.2|43.12|41.12|0
1654182550000|2022-06-02 15:09:10|43.02|41.02|42.98|40.98|43.02|41.02|42.98|40.98|0
1654182560000|2022-06-02 15:09:20|43.09|41.09|42.83|40.83|43.09|41.09|42.83|40.83|0
1654182570000|2022-06-02 15:09:30|42.68|40.68|42.72|40.72|42.72|40.72|42.39|40.39|0
1654182580000|2022-06-02 15:09:40|42.76|40.76|42.98|40.98|43.12|41.12|42.76|40.76|0
1654182590000|2022-06-02 15:09:50|42.9|40.9|42.61|40.61|42.9|40.9|42.61|40.61|0
1654182600000|2022-06-02 15:10:00|42.68|40.68|42.39|40.39|42.68|40.68|42.39|40.39|0
1654182610000|2022-06-02 15:10:10|42.53|40.53|42.39|40.39|42.68|40.68|42.39|40.39|0
1654182620000|2022-06-02 15:10:20|42.31|40.31|42.02|40.02|42.31|40.31|41.95|39.95|0
1654182630000|2022-06-02 15:10:30|42.1|40.1|41.95|39.95|42.1|40.1|41.95|39.95|0
1654182640000|2022-06-02 15:10:40|41.92|39.92|41.37|39.37|41.92|39.92|41.23|39.23|0
1654182650000|2022-06-02 15:10:50|41.27|39.27|41.09|39.09|41.37|39.37|41.09|39.09|0
1654182660000|2022-06-02 15:11:00|41.02|39.02|40.87|38.87|41.02|39.02|40.87|38.87|0
1654182670000|2022-06-02 15:11:10|40.8|38.8|40.98|38.98|41.23|39.23|40.8|38.8|0
1654182680000|2022-06-02 15:11:20|41.16|39.16|42.64|40.64|42.64|40.64|41.16|39.16|0
1654182690000|2022-06-02 15:11:30|42.42|40.42|40.37|38.37|42.64|40.64|40.37|38.37|0
1654182700000|2022-06-02 15:11:40|40.44|38.44|39.32|37.32|40.44|38.44|39.32|37.32|0
1654182710000|2022-06-02 15:11:50|38.48|36.48|38.62|36.62|38.62|36.62|38.48|36.48|0
1654182720000|2022-06-02 15:12:00|38.55|36.55|38.41|36.41|38.55|36.55|38.41|36.41|0
1654182730000|2022-06-02 15:12:10|38.55|36.55|38.55|36.55|38.55|36.55|38.55|36.55|0
1654182740000|2022-06-02 15:12:20|38.41|36.41|38.48|36.48|38.48|36.48|38.34|36.34|0
1654182750000|2022-06-02 15:12:30|38.27|36.27|38.34|36.34|38.34|36.34|38.27|36.27|0
1654182760000|2022-06-02 15:12:40|38.2|36.2|38.2|36.2|38.2|36.2|38.13|36.13|0
1654182770000|2022-06-02 15:12:50|38.13|36.13|38.06|36.06|38.2|36.2|38.06|36.06|0
1654182780000|2022-06-02 15:13:00|38.13|36.13|37.99|35.99|38.13|36.13|37.99|35.99|0
1654182790000|2022-06-02 15:13:10|37.92|35.92|37.85|35.85|37.92|35.92|37.72|35.72|0
1654182800000|2022-06-02 15:13:20|37.78|35.78|37.92|35.92|37.92|35.92|37.78|35.78|0
1654182810000|2022-06-02 15:13:30|38.13|36.13|38.27|36.27|38.33|36.33|38.13|36.13|0
1654182820000|2022-06-02 15:13:40|38.33|36.33|38.4|36.4|38.4|36.4|38.33|36.33|0
1654182830000|2022-06-02 15:13:50|38.47|36.47|38.47|36.47|38.54|36.54|38.4|36.4|0
1654182840000|2022-06-02 15:14:00|38.4|36.4|38.44|36.44|38.61|36.61|38.4|36.4|0
1654182850000|2022-06-02 15:14:10|38.4|36.4|38.2|36.2|38.4|36.4|38.2|36.2|0
1654182860000|2022-06-02 15:14:20|38.13|36.13|38.06|36.06|38.13|36.13|38.06|36.06|0
1654182870000|2022-06-02 15:14:30|37.99|35.99|37.92|35.92|37.99|35.99|37.78|35.78|0
1654182880000|2022-06-02 15:14:40|37.99|35.99|38.06|36.06|38.06|36.06|37.92|35.92|0
1654182890000|2022-06-02 15:14:50|38.13|36.13|38.13|36.13|38.19|36.19|38.13|36.13|0
1654182900000|2022-06-02 15:15:00|37.99|35.99|38.19|36.19|38.19|36.19|37.99|35.99|0
1654182910000|2022-06-02 15:15:10|38.13|36.13|37.99|35.99|38.13|36.13|37.99|35.99|0
1654182920000|2022-06-02 15:15:20|37.92|35.92|38.06|36.06|38.06|36.06|37.92|35.92|0
1654182930000|2022-06-02 15:15:30|38.02|36.02|37.92|35.92|38.06|36.06|37.92|35.92|0
1654182940000|2022-06-02 15:15:40|37.85|35.85|37.92|35.92|38.06|36.06|37.85|35.85|0
1654182950000|2022-06-02 15:15:50|37.99|35.99|37.92|35.92|37.99|35.99|37.92|35.92|0
1654182960000|2022-06-02 15:16:00|37.99|35.99|37.85|35.85|37.99|35.99|37.78|35.78|0
1654182970000|2022-06-02 15:16:10|37.92|35.92|37.88|35.88|37.92|35.92|37.85|35.85|0
1654182980000|2022-06-02 15:16:20|37.85|35.85|37.51|35.51|37.85|35.85|37.51|35.51|0
1654182990000|2022-06-02 15:16:30|37.64|35.64|37.61|35.61|37.64|35.64|37.51|35.51|0
1654183000000|2022-06-02 15:16:40|37.71|35.71|37.92|35.92|37.92|35.92|37.71|35.71|0
1654183010000|2022-06-02 15:16:50|37.98|35.98|37.98|35.98|38.05|36.05|37.98|35.98|0
1654183020000|2022-06-02 15:17:00|38.05|36.05|38.54|36.54|38.54|36.54|38.05|36.05|0
1654183030000|2022-06-02 15:17:10|38.89|36.89|38.68|36.68|38.89|36.89|38.57|36.57|0
1654183040000|2022-06-02 15:17:20|38.82|36.82|38.89|36.89|39.1|37.1|38.82|36.82|0
1654183050000|2022-06-02 15:17:30|38.96|36.96|38.81|36.81|39.03|37.03|38.81|36.81|0
1654183060000|2022-06-02 15:17:40|39.02|37.02|39.09|37.09|39.17|37.17|39.02|37.02|0
1654183070000|2022-06-02 15:17:50|39.24|37.24|39.16|37.16|39.24|37.24|39.16|37.16|0
1654183080000|2022-06-02 15:18:00|39.24|37.24|39.16|37.16|39.45|37.45|39.09|37.09|0
1654183090000|2022-06-02 15:18:10|39.31|37.31|39.31|37.31|39.41|37.41|39.31|37.31|0
1654183100000|2022-06-02 15:18:20|39.38|37.38|38.95|36.95|39.38|37.38|38.95|36.95|0
1654183110000|2022-06-02 15:18:30|38.88|36.88|38.81|36.81|39.02|37.02|38.81|36.81|0
1654183120000|2022-06-02 15:18:40|38.74|36.74|38.46|36.46|38.74|36.74|38.46|36.46|0
1654183130000|2022-06-02 15:18:50|38.6|36.6|38.5|36.5|38.67|36.67|38.5|36.5|0
1654183140000|2022-06-02 15:19:00|38.67|36.67|38.67|36.67|38.74|36.74|38.67|36.67|0
1654183150000|2022-06-02 15:19:10|38.6|36.6|38.74|36.74|38.74|36.74|38.6|36.6|0
1654183160000|2022-06-02 15:19:20|38.67|36.67|38.67|36.67|38.74|36.74|38.53|36.53|0
1654183170000|2022-06-02 15:19:30|38.74|36.74|38.81|36.81|38.88|36.88|38.74|36.74|0
1654183180000|2022-06-02 15:19:40|38.85|36.85|38.88|36.88|38.88|36.88|38.85|36.85|0
1654183190000|2022-06-02 15:19:50|39.09|37.09|38.95|36.95|39.09|37.09|38.95|36.95|0
1654183200000|2022-06-02 15:20:00|38.88|36.88|38.81|36.81|38.88|36.88|38.81|36.81|0
1654183210000|2022-06-02 15:20:10|38.95|36.95|39.37|37.37|39.37|37.37|38.95|36.95|0
1654183220000|2022-06-02 15:20:20|39.44|37.44|39.58|37.58|39.66|37.66|39.44|37.44|0
1654183230000|2022-06-02 15:20:30|39.44|37.44|39.3|37.3|39.44|37.44|39.3|37.3|0
1654183240000|2022-06-02 15:20:40|39.23|37.23|38.81|36.81|39.23|37.23|38.81|36.81|0
1654183250000|2022-06-02 15:20:50|38.88|36.88|38.88|36.88|39.09|37.09|38.81|36.81|0
1654183260000|2022-06-02 15:21:00|39.02|37.02|38.88|36.88|39.02|37.02|38.88|36.88|0
1654183270000|2022-06-02 15:21:10|38.95|36.95|39.09|37.09|39.09|37.09|38.95|36.95|0
1654183280000|2022-06-02 15:21:20|39.02|37.02|39.02|37.02|39.09|37.09|39.02|37.02|0
1654183290000|2022-06-02 15:21:30|38.95|36.95|38.88|36.88|38.95|36.95|38.88|36.88|0
1654183300000|2022-06-02 15:21:40|38.81|36.81|38.88|36.88|38.88|36.88|38.81|36.81|0
1654183310000|2022-06-02 15:21:50|39.02|37.02|39.09|37.09|39.23|37.23|39.02|37.02|0
1654183320000|2022-06-02 15:22:00|39.19|37.19|39.58|37.58|39.58|37.58|39.19|37.19|0
1654183330000|2022-06-02 15:22:10|39.44|37.44|39.09|37.09|39.44|37.44|39.09|37.09|0
1654183340000|2022-06-02 15:22:20|38.95|36.95|38.74|36.74|38.95|36.95|38.74|36.74|0
1654183350000|2022-06-02 15:22:30|38.81|36.81|38.67|36.67|38.81|36.81|38.67|36.67|0
1654183360000|2022-06-02 15:22:40|38.6|36.6|38.46|36.46|38.6|36.6|38.46|36.46|0
1654183370000|2022-06-02 15:22:50|38.53|36.53|38.6|36.6|38.6|36.6|38.53|36.53|0
1654183380000|2022-06-02 15:23:00|38.46|36.46|38.6|36.6|38.6|36.6|38.46|36.46|0
1654183390000|2022-06-02 15:23:10|38.53|36.53|38.6|36.6|38.6|36.6|38.53|36.53|0
1654183400000|2022-06-02 15:23:20|38.53|36.53|38.6|36.6|38.6|36.6|38.53|36.53|0
1654183410000|2022-06-02 15:23:30|38.74|36.74|38.8|36.8|38.81|36.81|38.74|36.74|0
1654183420000|2022-06-02 15:23:40|38.87|36.87|38.73|36.73|38.87|36.87|38.73|36.73|0
1654183430000|2022-06-02 15:23:50|38.67|36.67|38.87|36.87|38.87|36.87|38.6|36.6|0
1654183440000|2022-06-02 15:24:00|38.8|36.8|38.87|36.87|38.91|36.91|38.8|36.8|0
1654183450000|2022-06-02 15:24:10|38.8|36.8|38.8|36.8|38.87|36.87|38.8|36.8|0
1654183460000|2022-06-02 15:24:20|38.87|36.87|38.66|36.66|38.87|36.87|38.66|36.66|0
1654183470000|2022-06-02 15:24:30|38.73|36.73|38.77|36.77|38.8|36.8|38.73|36.73|0
1654183480000|2022-06-02 15:24:40|38.73|36.73|38.94|36.94|38.94|36.94|38.73|36.73|0
1654183490000|2022-06-02 15:24:50|38.8|36.8|38.66|36.66|38.84|36.84|38.66|36.66|0
1654183500000|2022-06-02 15:25:00|38.59|36.59|38.52|36.52|38.59|36.59|38.52|36.52|0
1654183510000|2022-06-02 15:25:10|38.59|36.59|38.73|36.73|38.73|36.73|38.45|36.45|0
1654183520000|2022-06-02 15:25:20|38.8|36.8|38.87|36.87|38.87|36.87|38.73|36.73|0
1654183530000|2022-06-02 15:25:30|38.98|36.98|38.8|36.8|38.98|36.98|38.73|36.73|0
1654183540000|2022-06-02 15:25:40|38.73|36.73|38.49|36.49|38.73|36.73|38.49|36.49|0
1654183550000|2022-06-02 15:25:50|38.38|36.38|38.45|36.45|38.45|36.45|38.38|36.38|0
1654183560000|2022-06-02 15:26:00|38.38|36.38|38.45|36.45|38.52|36.52|38.38|36.38|0
1654183570000|2022-06-02 15:26:10|38.38|36.38|38.31|36.31|38.38|36.38|38.31|36.31|0
1654183580000|2022-06-02 15:26:20|38.38|36.38|38.18|36.18|38.38|36.38|38.18|36.18|0
1654183590000|2022-06-02 15:26:30|38.24|36.24|38.11|36.11|38.24|36.24|37.97|35.97|0
1654183600000|2022-06-02 15:26:40|37.97|35.97|37.76|35.76|37.97|35.97|37.76|35.76|0
1654183610000|2022-06-02 15:26:50|37.69|35.69|37.69|35.69|37.76|35.76|37.66|35.66|0
1654183620000|2022-06-02 15:27:00|37.56|35.56|38.45|36.45|38.45|36.45|37.56|35.56|0
1654183630000|2022-06-02 15:27:10|38.31|36.31|39.22|37.22|39.22|37.22|38.31|36.31|0
1654183640000|2022-06-02 15:27:20|39.29|37.29|39.5|37.5|39.5|37.5|39.22|37.22|0
1654183650000|2022-06-02 15:27:30|39.29|37.29|39.15|37.15|39.29|37.29|38.94|36.94|0
1654183660000|2022-06-02 15:27:40|39.01|37.01|38.87|36.87|39.01|37.01|38.8|36.8|0
1654183670000|2022-06-02 15:27:50|39.01|37.01|38.9|36.9|39.01|37.01|38.9|36.9|0
1654183680000|2022-06-02 15:28:00|39.36|37.36|39.15|37.15|39.36|37.36|39.15|37.15|0
1654183690000|2022-06-02 15:28:10|39.04|37.04|39.43|37.43|39.43|37.43|39.04|37.04|0
1654183700000|2022-06-02 15:28:20|39.36|37.36|39.36|37.36|39.4|37.4|39.36|37.36|0
1654183710000|2022-06-02 15:28:30|39.43|37.43|39.5|37.5|39.57|37.57|39.43|37.43|0
1654183720000|2022-06-02 15:28:40|39.36|37.36|39.36|37.36|39.43|37.43|39.36|37.36|0
1654183730000|2022-06-02 15:28:50|39.29|37.29|39.29|37.29|39.29|37.29|39.22|37.22|0
1654183740000|2022-06-02 15:29:00|39.5|37.5|39.57|37.57|39.57|37.57|39.5|37.5|0
1654183750000|2022-06-02 15:29:10|39.5|37.5|39.43|37.43|39.5|37.5|39.29|37.29|0
1654183760000|2022-06-02 15:29:20|39.36|37.36|39.15|37.15|39.36|37.36|39.15|37.15|0
1654183770000|2022-06-02 15:29:30|39.08|37.08|38.79|36.79|39.08|37.08|38.79|36.79|0
1654183780000|2022-06-02 15:29:40|38.59|36.59|38.59|36.59|38.73|36.73|38.59|36.59|0
1654183790000|2022-06-02 15:29:50|38.52|36.52|38.38|36.38|38.52|36.52|38.38|36.38|0
1654183800000|2022-06-02 15:30:00|38.24|36.24|38.34|36.34|38.45|36.45|38.17|36.17|0
1654183810000|2022-06-02 15:30:10|38.65|36.65|38.93|36.93|38.93|36.93|38.58|36.58|0
1654183820000|2022-06-02 15:30:20|38.9|36.9|38.93|36.93|38.93|36.93|38.9|36.9|0
1654183830000|2022-06-02 15:30:30|39|37|39|37|39|37|38.93|36.93|0
1654183840000|2022-06-02 15:30:40|39.21|37.21|39.21|37.21|39.21|37.21|39.14|37.14|0
1654183850000|2022-06-02 15:30:50|39.36|37.36|39.35|37.35|39.5|37.5|39.35|37.35|0
1654183860000|2022-06-02 15:31:00|39.18|37.18|39.21|37.21|39.21|37.21|39.07|37.07|0
1654183870000|2022-06-02 15:31:10|39.25|37.25|39.42|37.42|39.42|37.42|39.25|37.25|0
1654183880000|2022-06-02 15:31:20|39.5|37.5|39.64|37.64|39.64|37.64|39.5|37.5|0
1654183890000|2022-06-02 15:31:30|39.71|37.71|39.92|37.92|39.92|37.92|39.71|37.71|0
1654183900000|2022-06-02 15:31:40|39.85|37.85|39.99|37.99|40.21|38.21|39.85|37.85|0
1654183910000|2022-06-02 15:31:50|39.85|37.85|39.42|37.42|39.85|37.85|39.35|37.35|0
1654183920000|2022-06-02 15:32:00|39.35|37.35|39.71|37.71|39.71|37.71|39.35|37.35|0
1654183930000|2022-06-02 15:32:10|39.85|37.85|40.06|38.06|40.06|38.06|39.85|37.85|0
1654183940000|2022-06-02 15:32:20|39.92|37.92|39.92|37.92|39.99|37.99|39.78|37.78|0
1654183950000|2022-06-02 15:32:30|39.78|37.78|39.56|37.56|39.78|37.78|39.56|37.56|0
1654183960000|2022-06-02 15:32:40|39.42|37.42|39.35|37.35|39.42|37.42|39.35|37.35|0
1654183970000|2022-06-02 15:32:50|39.42|37.42|39.21|37.21|39.42|37.42|39.21|37.21|0
1654183980000|2022-06-02 15:33:00|39.14|37.14|39.07|37.07|39.21|37.21|39.07|37.07|0
1654183990000|2022-06-02 15:33:10|39|37|38.93|36.93|39|37|38.86|36.86|0
1654184000000|2022-06-02 15:33:20|38.86|36.86|38.96|36.96|38.96|36.96|38.86|36.86|0
1654184010000|2022-06-02 15:33:30|39|37|39.28|37.28|39.28|37.28|39|37|0
1654184020000|2022-06-02 15:33:40|39.35|37.35|39|37|39.35|37.35|39|37|0
1654184030000|2022-06-02 15:33:50|38.93|36.93|39|37|39.07|37.07|38.93|36.93|0
1654184040000|2022-06-02 15:34:00|38.86|36.86|39|37|39|37|38.86|36.86|0
1654184050000|2022-06-02 15:34:10|39.07|37.07|39|37|39.07|37.07|39|37|0
1654184060000|2022-06-02 15:34:20|39.07|37.07|39|37|39.07|37.07|38.93|36.93|0
1654184070000|2022-06-02 15:34:30|38.93|36.93|38.79|36.79|38.93|36.93|38.79|36.79|0
1654184080000|2022-06-02 15:34:40|39|37|38.86|36.86|39|37|38.86|36.86|0
1654184090000|2022-06-02 15:34:50|39|37|39.28|37.28|39.28|37.28|39|37|0
1654184100000|2022-06-02 15:35:00|39.14|37.14|39.84|37.84|39.84|37.84|39.14|37.14|0
1654184110000|2022-06-02 15:35:10|39.77|37.77|39.63|37.63|39.77|37.77|39.63|37.63|0
1654184120000|2022-06-02 15:35:20|39.74|37.74|39.99|37.99|39.99|37.99|39.7|37.7|0
1654184130000|2022-06-02 15:35:30|39.77|37.77|40.06|38.06|40.13|38.13|39.77|37.77|0
1654184140000|2022-06-02 15:35:40|40.13|38.13|40.13|38.13|40.13|38.13|40.1|38.1|0
1654184150000|2022-06-02 15:35:50|40.27|38.27|40.42|38.42|40.42|38.42|40.27|38.27|0
1654184160000|2022-06-02 15:36:00|40.49|38.49|40.78|38.78|40.78|38.78|40.35|38.35|0
1654184170000|2022-06-02 15:36:10|40.56|38.56|40.27|38.27|40.56|38.56|40.27|38.27|0
1654184180000|2022-06-02 15:36:20|40.42|38.42|40.13|38.13|40.42|38.42|40.06|38.06|0
1654184190000|2022-06-02 15:36:30|40.06|38.06|39.84|37.84|40.06|38.06|39.84|37.84|0
1654184200000|2022-06-02 15:36:40|40.06|38.06|40.27|38.27|40.27|38.27|39.91|37.91|0
1654184210000|2022-06-02 15:36:50|40.34|38.34|40.27|38.27|40.42|38.42|40.27|38.27|0
1654184220000|2022-06-02 15:37:00|40.2|38.2|40.2|38.2|40.38|38.38|40.2|38.2|0
1654184230000|2022-06-02 15:37:10|40.24|38.24|40.13|38.13|40.24|38.24|40.13|38.13|0
1654184240000|2022-06-02 15:37:20|40.27|38.27|39.91|37.91|40.27|38.27|39.91|37.91|0
1654184250000|2022-06-02 15:37:30|40.2|38.2|40.06|38.06|40.2|38.2|40.06|38.06|0
1654184260000|2022-06-02 15:37:40|39.98|37.98|40.13|38.13|40.24|38.24|39.98|37.98|0
1654184270000|2022-06-02 15:37:50|40.05|38.05|39.98|37.98|40.09|38.09|39.91|37.91|0
1654184280000|2022-06-02 15:38:00|39.95|37.95|40.05|38.05|40.05|38.05|39.77|37.77|0
1654184290000|2022-06-02 15:38:10|40.16|38.16|40.13|38.13|40.34|38.34|40.13|38.13|0
1654184300000|2022-06-02 15:38:20|40.2|38.2|39.98|37.98|40.2|38.2|39.98|37.98|0
1654184310000|2022-06-02 15:38:30|39.91|37.91|39.77|37.77|39.91|37.91|39.77|37.77|0
1654184320000|2022-06-02 15:38:40|39.55|37.55|39.55|37.55|39.7|37.7|39.55|37.55|0
1654184330000|2022-06-02 15:38:50|39.41|37.41|39.34|37.34|39.48|37.48|39.34|37.34|0
1654184340000|2022-06-02 15:39:00|39.41|37.41|39.55|37.55|39.62|37.62|39.41|37.41|0
1654184350000|2022-06-02 15:39:10|39.62|37.62|39.62|37.62|39.62|37.62|39.55|37.55|0
1654184360000|2022-06-02 15:39:20|39.77|37.77|39.77|37.77|39.77|37.77|39.77|37.77|0
1654184370000|2022-06-02 15:39:30|39.87|37.87|39.91|37.91|39.91|37.91|39.84|37.84|0
1654184380000|2022-06-02 15:39:40|39.77|37.77|39.77|37.77|39.84|37.84|39.62|37.62|0
1654184390000|2022-06-02 15:39:50|39.69|37.69|39.84|37.84|39.84|37.84|39.69|37.69|0
1654184400000|2022-06-02 15:40:00|39.69|37.69|39.55|37.55|39.69|37.69|39.48|37.48|0
1654184410000|2022-06-02 15:40:10|39.48|37.48|39.27|37.27|39.48|37.48|39.27|37.27|0
1654184420000|2022-06-02 15:40:20|39.23|37.23|39.2|37.2|39.23|37.23|39.09|37.09|0
1654184430000|2022-06-02 15:40:30|39.13|37.13|39.48|37.48|39.48|37.48|39.13|37.13|0
1654184440000|2022-06-02 15:40:40|39.62|37.62|39.2|37.2|39.62|37.62|39.2|37.2|0
1654184450000|2022-06-02 15:40:50|39.06|37.06|38.64|36.64|39.06|37.06|38.64|36.64|0
1654184460000|2022-06-02 15:41:00|38.71|36.71|38.85|36.85|38.85|36.85|38.71|36.71|0
1654184470000|2022-06-02 15:41:10|38.71|36.71|38.5|36.5|38.71|36.71|38.5|36.5|0
1654184480000|2022-06-02 15:41:20|38.57|36.57|38.08|36.08|38.57|36.57|38.08|36.08|0
1654184490000|2022-06-02 15:41:30|38.15|36.15|38.01|36.01|38.22|36.22|38.01|36.01|0
1654184500000|2022-06-02 15:41:40|37.94|35.94|37.74|35.74|37.94|35.94|37.74|35.74|0
1654184510000|2022-06-02 15:41:50|37.77|35.77|37.67|35.67|37.87|35.87|37.67|35.67|0
1654184520000|2022-06-02 15:42:00|37.53|35.53|37.87|35.87|37.87|35.87|37.53|35.53|0
1654184530000|2022-06-02 15:42:10|37.94|35.94|37.74|35.74|37.94|35.94|37.67|35.67|0
1654184540000|2022-06-02 15:42:20|37.67|35.67|37.77|35.77|37.77|35.77|37.6|35.6|0
1654184550000|2022-06-02 15:42:30|37.87|35.87|37.67|35.67|37.87|35.87|37.67|35.67|0
1654184560000|2022-06-02 15:42:40|37.6|35.6|37.46|35.46|37.6|35.6|37.46|35.46|0
1654184570000|2022-06-02 15:42:50|37.53|35.53|37.26|35.26|37.53|35.53|37.26|35.26|0
1654184580000|2022-06-02 15:43:00|36.99|34.99|36.99|34.99|37.12|35.12|36.99|34.99|0
1654184590000|2022-06-02 15:43:10|37.06|35.06|36.92|34.92|37.06|35.06|36.92|34.92|0
1654184600000|2022-06-02 15:43:20|36.65|34.65|36.65|34.65|36.79|34.79|36.65|34.65|0
1654184610000|2022-06-02 15:43:30|36.59|34.59|36.39|34.39|36.59|34.59|36.39|34.39|0
1654184620000|2022-06-02 15:43:40|36.42|34.42|36.59|34.59|36.59|34.59|36.39|34.39|0
1654184630000|2022-06-02 15:43:50|36.52|34.52|36.59|34.59|36.59|34.59|36.45|34.45|0
1654184640000|2022-06-02 15:44:00|36.52|34.52|36.72|34.72|36.72|34.72|36.52|34.52|0
1654184650000|2022-06-02 15:44:10|36.65|34.65|36.72|34.72|36.72|34.72|36.65|34.65|0
1654184660000|2022-06-02 15:44:20|36.65|34.65|36.59|34.59|36.65|34.65|36.59|34.59|0
1654184670000|2022-06-02 15:44:30|36.72|34.72|36.72|34.72|36.72|34.72|36.65|34.65|0
1654184680000|2022-06-02 15:44:40|36.79|34.79|36.58|34.58|36.79|34.79|36.58|34.58|0
1654184690000|2022-06-02 15:44:50|36.65|34.65|36.65|34.65|36.72|34.72|36.65|34.65|0
1654184700000|2022-06-02 15:45:00|36.58|34.58|36.58|34.58|36.65|34.65|36.58|34.58|0
1654184710000|2022-06-02 15:45:10|36.99|34.99|37.02|35.02|37.05|35.05|36.99|34.99|0
1654184720000|2022-06-02 15:45:20|37.05|35.05|36.65|34.65|37.05|35.05|36.65|34.65|0
1654184730000|2022-06-02 15:45:30|36.58|34.58|36.25|34.25|36.58|34.58|36.25|34.25|0
1654184740000|2022-06-02 15:45:40|36.18|34.18|36.18|34.18|36.25|34.25|36.18|34.18|0
1654184750000|2022-06-02 15:45:50|36.12|34.12|36.05|34.05|36.12|34.12|36.02|34.02|0
1654184760000|2022-06-02 15:46:00|35.99|33.99|35.72|33.72|35.99|33.99|35.72|33.72|0
1654184770000|2022-06-02 15:46:10|35.66|33.66|35.66|33.66|35.72|33.72|35.46|33.46|0
1654184780000|2022-06-02 15:46:20|35.85|33.85|35.85|33.85|35.85|33.85|35.72|33.72|0
1654184790000|2022-06-02 15:46:30|35.79|33.79|35.85|33.85|35.85|33.85|35.59|33.59|0
1654184800000|2022-06-02 15:46:40|35.92|33.92|35.72|33.72|35.92|33.92|35.72|33.72|0
1654184810000|2022-06-02 15:46:50|35.59|33.59|35.4|33.4|35.59|33.59|35.4|33.4|0
1654184820000|2022-06-02 15:47:00|35.46|33.46|35.76|33.76|35.83|33.83|35.33|33.33|0
1654184830000|2022-06-02 15:47:10|35.83|33.83|34.41|32.41|35.83|33.83|34.41|32.41|0
1654184840000|2022-06-02 15:47:20|34.35|32.35|34.48|32.48|34.48|32.48|34.35|32.35|0
1654184850000|2022-06-02 15:47:30|34.54|32.54|34.54|32.54|34.61|32.61|34.54|32.54|0
1654184860000|2022-06-02 15:47:40|34.48|32.48|34.61|32.61|34.67|32.67|34.48|32.48|0
1654184870000|2022-06-02 15:47:50|34.8|32.8|34.48|32.48|34.8|32.8|34.48|32.48|0
1654184880000|2022-06-02 15:48:00|34.41|32.41|34.45|32.45|34.54|32.54|34.41|32.41|0
1654184890000|2022-06-02 15:48:10|34.32|32.32|34.45|32.45|34.45|32.45|34.28|32.28|0
1654184900000|2022-06-02 15:48:20|34.48|32.48|34.51|32.51|34.51|32.51|34.41|32.41|0
1654184910000|2022-06-02 15:48:30|34.35|32.35|34.28|32.28|34.35|32.35|34.28|32.28|0
1654184920000|2022-06-02 15:48:40|34.22|32.22|34.41|32.41|34.41|32.41|34.22|32.22|0
1654184930000|2022-06-02 15:48:50|34.35|32.35|34.28|32.28|34.35|32.35|34.22|32.22|0
1654184940000|2022-06-02 15:49:00|34.22|32.22|33.77|31.77|34.22|32.22|33.77|31.77|0
1654184950000|2022-06-02 15:49:10|33.9|31.9|33.9|31.9|33.9|31.9|33.84|31.84|0
1654184960000|2022-06-02 15:49:20|33.84|31.84|33.9|31.9|33.9|31.9|33.84|31.84|0
1654184970000|2022-06-02 15:49:30|33.84|31.84|33.84|31.84|33.84|31.84|33.77|31.77|0
1654184980000|2022-06-02 15:49:40|33.77|31.77|33.84|31.84|33.9|31.9|33.77|31.77|0
1654184990000|2022-06-02 15:49:50|33.77|31.77|33.55|31.55|33.77|31.77|33.55|31.55|0
1654185000000|2022-06-02 15:50:00|33.58|31.58|33.65|31.65|33.65|31.65|33.52|31.52|0
1654185010000|2022-06-02 15:50:10|33.71|31.71|33.96|31.96|33.96|31.96|33.71|31.71|0
1654185020000|2022-06-02 15:50:20|33.9|31.9|33.77|31.77|33.9|31.9|33.77|31.77|0
1654185030000|2022-06-02 15:50:30|33.84|31.84|33.71|31.71|33.9|31.9|33.71|31.71|0
1654185040000|2022-06-02 15:50:40|33.77|31.77|33.58|31.58|33.77|31.77|33.58|31.58|0
1654185050000|2022-06-02 15:50:50|33.52|31.52|33.46|31.46|33.58|31.58|33.46|31.46|0
1654185060000|2022-06-02 15:51:00|33.58|31.58|34.21|32.21|34.21|32.21|33.52|31.52|0
1654185070000|2022-06-02 15:51:10|34.08|32.08|34.02|32.02|34.11|32.11|33.95|31.95|0
1654185080000|2022-06-02 15:51:20|33.95|31.95|34.02|32.02|34.02|32.02|33.89|31.89|0
1654185090000|2022-06-02 15:51:30|33.95|31.95|34.05|32.05|34.14|32.14|33.95|31.95|0
1654185100000|2022-06-02 15:51:40|34.02|32.02|34.08|32.08|34.08|32.08|34.02|32.02|0
1654185110000|2022-06-02 15:51:50|34.02|32.02|34.02|32.02|34.02|32.02|34.02|32.02|0
1654185120000|2022-06-02 15:52:00|34.27|32.27|34.27|32.27|34.33|32.33|34.27|32.27|0
1654185130000|2022-06-02 15:52:10|34.21|32.21|34.27|32.27|34.27|32.27|34.08|32.08|0
1654185140000|2022-06-02 15:52:20|34.21|32.21|34.08|32.08|34.21|32.21|34.08|32.08|0
1654185150000|2022-06-02 15:52:30|34.02|32.02|34.02|32.02|34.02|32.02|33.98|31.98|0
1654185160000|2022-06-02 15:52:40|33.95|31.95|34.01|32.01|34.01|32.01|33.95|31.95|0
1654185170000|2022-06-02 15:52:50|33.95|31.95|33.89|31.89|33.95|31.95|33.89|31.89|0
1654185180000|2022-06-02 15:53:00|33.83|31.83|33.89|31.89|33.89|31.89|33.76|31.76|0
1654185190000|2022-06-02 15:53:10|33.83|31.83|33.7|31.7|33.83|31.83|33.7|31.7|0
1654185200000|2022-06-02 15:53:20|33.83|31.83|33.83|31.83|33.83|31.83|33.76|31.76|0
1654185210000|2022-06-02 15:53:30|33.76|31.76|33.89|31.89|33.89|31.89|33.76|31.76|0
1654185220000|2022-06-02 15:53:40|34.01|32.01|33.95|31.95|34.01|32.01|33.95|31.95|0
1654185230000|2022-06-02 15:53:50|34.08|32.08|34.01|32.01|34.11|32.11|34.01|32.01|0
1654185240000|2022-06-02 15:54:00|34.08|32.08|34.08|32.08|34.14|32.14|33.95|31.95|0
1654185250000|2022-06-02 15:54:10|33.89|31.89|34.08|32.08|34.08|32.08|33.89|31.89|0
1654185260000|2022-06-02 15:54:20|33.95|31.95|34.9|32.9|34.9|32.9|33.95|31.95|0
1654185270000|2022-06-02 15:54:30|34.78|32.78|34.65|32.65|34.84|32.84|34.65|32.65|0
1654185280000|2022-06-02 15:54:40|34.58|32.58|34.77|32.77|34.77|32.77|34.58|32.58|0
1654185290000|2022-06-02 15:54:50|35.1|33.1|35.1|33.1|35.23|33.23|35.1|33.1|0
1654185300000|2022-06-02 15:55:00|34.97|32.97|35.03|33.03|35.1|33.1|34.9|32.9|0
1654185310000|2022-06-02 15:55:10|34.97|32.97|34.84|32.84|34.97|32.97|34.84|32.84|0
1654185320000|2022-06-02 15:55:20|34.9|32.9|35.16|33.16|35.16|33.16|34.9|32.9|0
1654185330000|2022-06-02 15:55:30|35.29|33.29|35.26|33.26|35.42|33.42|35.26|33.26|0
1654185340000|2022-06-02 15:55:40|35.35|33.35|35.29|33.29|35.35|33.35|35.29|33.29|0
1654185350000|2022-06-02 15:55:50|35.35|33.35|35.48|33.48|35.48|33.48|35.35|33.35|0
1654185360000|2022-06-02 15:56:00|35.42|33.42|35.48|33.48|35.48|33.48|35.35|33.35|0
1654185370000|2022-06-02 15:56:10|35.81|33.81|35.55|33.55|35.81|33.81|35.42|33.42|0
1654185380000|2022-06-02 15:56:20|35.61|33.61|35.68|33.68|35.68|33.68|35.61|33.61|0
1654185390000|2022-06-02 15:56:30|35.61|33.61|35.61|33.61|35.61|33.61|35.58|33.58|0
1654185400000|2022-06-02 15:56:40|35.68|33.68|35.74|33.74|35.74|33.74|35.55|33.55|0
1654185410000|2022-06-02 15:56:50|35.81|33.81|35.81|33.81|35.81|33.81|35.78|33.78|0
1654185420000|2022-06-02 15:57:00|35.74|33.74|36.07|34.07|36.07|34.07|35.74|33.74|0
1654185430000|2022-06-02 15:57:10|36.01|34.01|36.07|34.07|36.14|34.14|36.01|34.01|0
1654185440000|2022-06-02 15:57:20|36.21|34.21|36.21|34.21|36.27|34.27|36.21|34.21|0
1654185450000|2022-06-02 15:57:30|36.34|34.34|36.57|34.57|36.57|34.57|36.27|34.27|0
1654185460000|2022-06-02 15:57:40|36.67|34.67|36.54|34.54|36.74|34.74|36.54|34.54|0
1654185470000|2022-06-02 15:57:50|36.34|34.34|36.34|34.34|36.34|34.34|36.27|34.27|0
1654185480000|2022-06-02 15:58:00|36.4|34.4|36.34|34.34|36.47|34.47|36.34|34.34|0
1654185490000|2022-06-02 15:58:10|36.2|34.2|36.07|34.07|36.2|34.2|36.07|34.07|0
1654185500000|2022-06-02 15:58:20|36.2|34.2|36.27|34.27|36.27|34.27|36.2|34.2|0
1654185510000|2022-06-02 15:58:30|36.34|34.34|36.4|34.4|36.47|34.47|36.34|34.34|0
1654185520000|2022-06-02 15:58:40|36.47|34.47|36.34|34.34|36.47|34.47|36.34|34.34|0
1654185530000|2022-06-02 15:58:50|36.4|34.4|36.54|34.54|36.6|34.6|36.4|34.4|0
1654185540000|2022-06-02 15:59:00|36.34|34.34|36.53|34.53|36.53|34.53|36.27|34.27|0
1654185550000|2022-06-02 15:59:10|36.47|34.47|36.33|34.33|36.47|34.47|36.33|34.33|0
1654185560000|2022-06-02 15:59:20|36.27|34.27|36.14|34.14|36.33|34.33|36.14|34.14|0
1654185570000|2022-06-02 15:59:30|36.07|34.07|36.33|34.33|36.33|34.33|36.07|34.07|0
1654185580000|2022-06-02 15:59:40|36.27|34.27|36.67|34.67|36.67|34.67|36.27|34.27|0
1654185590000|2022-06-02 15:59:50|36.6|34.6|36.47|34.47|36.67|34.67|36.47|34.47|0
1654185600000|2022-06-02 16:00:00|36.13|34.13|36|34|36.2|34.2|36|34|0
1654185610000|2022-06-02 16:00:10|36.2|34.2|36.47|34.47|36.47|34.47|36.2|34.2|0
1654185620000|2022-06-02 16:00:20|36.53|34.53|36.43|34.43|36.53|34.53|36.43|34.43|0
1654185630000|2022-06-02 16:00:30|36.33|34.33|36.27|34.27|36.33|34.33|36.27|34.27|0
1654185640000|2022-06-02 16:00:40|36.47|34.47|36.33|34.33|36.53|34.53|36.33|34.33|0
1654185650000|2022-06-02 16:00:50|36.27|34.27|36.4|34.4|36.4|34.4|36.2|34.2|0
1654185660000|2022-06-02 16:01:00|36.53|34.53|36.6|34.6|36.6|34.6|36.53|34.53|0
1654185670000|2022-06-02 16:01:10|36.67|34.67|37|35|37|35|36.6|34.6|0
1654185680000|2022-06-02 16:01:20|36.87|34.87|36.6|34.6|36.87|34.87|36.6|34.6|0
1654185690000|2022-06-02 16:01:30|36.53|34.53|36.53|34.53|36.53|34.53|36.46|34.46|0
1654185700000|2022-06-02 16:01:40|36.5|34.5|36.87|34.87|36.87|34.87|36.5|34.5|0
1654185710000|2022-06-02 16:01:50|37|35|36.93|34.93|37|35|36.93|34.93|0
1654185720000|2022-06-02 16:02:00|37|35|36.8|34.8|37|35|36.73|34.73|0
1654185730000|2022-06-02 16:02:10|36.73|34.73|36.46|34.46|36.73|34.73|36.46|34.46|0
1654185740000|2022-06-02 16:02:20|36.8|34.8|36.8|34.8|36.8|34.8|36.7|34.7|0
1654185750000|2022-06-02 16:02:30|36.86|34.86|36.86|34.86|36.86|34.86|36.73|34.73|0
1654185760000|2022-06-02 16:02:40|36.8|34.8|36.8|34.8|36.86|34.86|36.73|34.73|0
1654185770000|2022-06-02 16:02:50|36.73|34.73|36.6|34.6|36.73|34.73|36.6|34.6|0
1654185780000|2022-06-02 16:03:00|36.46|34.46|36.4|34.4|36.6|34.6|36.4|34.4|0
1654185790000|2022-06-02 16:03:10|36.33|34.33|36.33|34.33|36.33|34.33|36.33|34.33|0
1654185800000|2022-06-02 16:03:20|36.26|34.26|36.13|34.13|36.26|34.26|36.13|34.13|0
1654185810000|2022-06-02 16:03:30|36.06|34.06|36|34|36.2|34.2|36|34|0
1654185820000|2022-06-02 16:03:40|35.93|33.93|35.8|33.8|35.93|33.93|35.8|33.8|0
1654185830000|2022-06-02 16:03:50|35.86|33.86|35.9|33.9|35.9|33.9|35.86|33.86|0
1654185840000|2022-06-02 16:04:00|36|34|35.86|33.86|36.03|34.03|35.86|33.86|0
1654185850000|2022-06-02 16:04:10|35.8|33.8|35.83|33.83|35.86|33.86|35.8|33.8|0
1654185860000|2022-06-02 16:04:20|35.8|33.8|35.86|33.86|35.86|33.86|35.73|33.73|0
1654185870000|2022-06-02 16:04:30|35.93|33.93|35.86|33.86|35.93|33.93|35.86|33.86|0
1654185880000|2022-06-02 16:04:40|35.8|33.8|35.73|33.73|35.8|33.8|35.67|33.67|0
1654185890000|2022-06-02 16:04:50|35.67|33.67|35.54|33.54|35.67|33.67|35.54|33.54|0
1654185900000|2022-06-02 16:05:00|35.67|33.67|35.54|33.54|35.67|33.67|35.54|33.54|0
1654185910000|2022-06-02 16:05:10|35.6|33.6|35.93|33.93|35.93|33.93|35.6|33.6|0
1654185920000|2022-06-02 16:05:20|36.26|34.26|36.13|34.13|36.26|34.26|36.13|34.13|0
1654185930000|2022-06-02 16:05:30|36.19|34.19|35.86|33.86|36.32|34.32|35.86|33.86|0
1654185940000|2022-06-02 16:05:40|35.8|33.8|35.99|33.99|35.99|33.99|35.73|33.73|0
1654185950000|2022-06-02 16:05:50|35.93|33.93|35.8|33.8|35.93|33.93|35.8|33.8|0
1654185960000|2022-06-02 16:06:00|35.73|33.73|35.6|33.6|35.73|33.73|35.6|33.6|0
1654185970000|2022-06-02 16:06:10|35.66|33.66|35.8|33.8|35.8|33.8|35.66|33.66|0
1654185980000|2022-06-02 16:06:20|35.86|33.86|35.93|33.93|36.06|34.06|35.86|33.86|0
1654185990000|2022-06-02 16:06:30|35.99|33.99|35.99|33.99|35.99|33.99|35.93|33.93|0
1654186000000|2022-06-02 16:06:40|36.06|34.06|36.26|34.26|36.39|34.39|36.06|34.06|0
1654186010000|2022-06-02 16:06:50|36.09|34.09|36.12|34.12|36.12|34.12|36.06|34.06|0
1654186020000|2022-06-02 16:07:00|35.99|33.99|36.26|34.26|36.32|34.32|35.99|33.99|0
1654186030000|2022-06-02 16:07:10|36.32|34.32|36.32|34.32|36.39|34.39|36.32|34.32|0
1654186040000|2022-06-02 16:07:20|36.19|34.19|36.06|34.06|36.19|34.19|36.06|34.06|0
1654186050000|2022-06-02 16:07:30|36.19|34.19|36.12|34.12|36.19|34.19|35.99|33.99|0
1654186060000|2022-06-02 16:07:40|35.99|33.99|35.66|33.66|36.06|34.06|35.66|33.66|0
1654186070000|2022-06-02 16:07:50|35.73|33.73|35.73|33.73|35.73|33.73|35.66|33.66|0
1654186080000|2022-06-02 16:08:00|35.6|33.6|35.83|33.83|35.86|33.86|35.6|33.6|0
1654186090000|2022-06-02 16:08:10|35.86|33.86|36.06|34.06|36.12|34.12|35.86|33.86|0
1654186100000|2022-06-02 16:08:20|36.12|34.12|36.12|34.12|36.12|34.12|36.12|34.12|0
1654186110000|2022-06-02 16:08:30|36.16|34.16|36.29|34.29|36.32|34.32|36.16|34.16|0
1654186120000|2022-06-02 16:08:40|36.32|34.32|36.25|34.25|36.39|34.39|36.25|34.25|0
1654186130000|2022-06-02 16:08:50|36.29|34.29|36.19|34.19|36.29|34.29|36.19|34.19|0
1654186140000|2022-06-02 16:09:00|36.09|34.09|36.05|34.05|36.12|34.12|35.99|33.99|0
1654186150000|2022-06-02 16:09:10|36.12|34.12|35.92|33.92|36.12|34.12|35.92|33.92|0
1654186160000|2022-06-02 16:09:20|35.99|33.99|36.12|34.12|36.12|34.12|35.92|33.92|0
1654186170000|2022-06-02 16:09:30|36.19|34.19|36.52|34.52|36.52|34.52|36.19|34.19|0
1654186180000|2022-06-02 16:09:40|36.32|34.32|36.09|34.09|36.32|34.32|36.09|34.09|0
1654186190000|2022-06-02 16:09:50|36.12|34.12|35.99|33.99|36.12|34.12|35.99|33.99|0
1654186200000|2022-06-02 16:10:00|36.12|34.12|36.12|34.12|36.12|34.12|35.99|33.99|0
1654186210000|2022-06-02 16:10:10|36.05|34.05|35.92|33.92|36.12|34.12|35.92|33.92|0
1654186220000|2022-06-02 16:10:20|35.85|33.85|35.72|33.72|35.85|33.85|35.72|33.72|0
1654186230000|2022-06-02 16:10:30|35.66|33.66|35.72|33.72|35.72|33.72|35.66|33.66|0
1654186240000|2022-06-02 16:10:40|35.66|33.66|35.59|33.59|35.72|33.72|35.59|33.59|0
1654186250000|2022-06-02 16:10:50|35.53|33.53|35.53|33.53|35.59|33.59|35.53|33.53|0
1654186260000|2022-06-02 16:11:00|35.49|33.49|35.46|33.46|35.49|33.49|35.4|33.4|0
1654186270000|2022-06-02 16:11:10|35.66|33.66|35.92|33.92|35.92|33.92|35.66|33.66|0
1654186280000|2022-06-02 16:11:20|35.79|33.79|35.72|33.72|35.79|33.79|35.62|33.62|0
1654186290000|2022-06-02 16:11:30|35.79|33.79|36.31|34.31|36.38|34.38|35.79|33.79|0
1654186300000|2022-06-02 16:11:40|36.38|34.38|36.38|34.38|36.38|34.38|36.31|34.31|0
1654186310000|2022-06-02 16:11:50|36.45|34.45|36.31|34.31|36.45|34.45|36.31|34.31|0
1654186320000|2022-06-02 16:12:00|36.28|34.28|35.79|33.79|36.28|34.28|35.79|33.79|0
1654186330000|2022-06-02 16:12:10|36.12|34.12|35.65|33.65|36.12|34.12|35.65|33.65|0
1654186340000|2022-06-02 16:12:20|35.72|33.72|35.79|33.79|35.92|33.92|35.72|33.72|0
1654186350000|2022-06-02 16:12:30|35.78|33.78|35.78|33.78|35.85|33.85|35.78|33.78|0
1654186360000|2022-06-02 16:12:40|35.98|33.98|35.92|33.92|36.05|34.05|35.92|33.92|0
1654186370000|2022-06-02 16:12:50|36.05|34.05|35.98|33.98|36.05|34.05|35.92|33.92|0
1654186380000|2022-06-02 16:13:00|36.11|34.11|35.92|33.92|36.11|34.11|35.85|33.85|0
1654186390000|2022-06-02 16:13:10|35.85|33.85|35.78|33.78|35.85|33.85|35.72|33.72|0
1654186400000|2022-06-02 16:13:20|35.72|33.72|35.62|33.62|35.72|33.72|35.52|33.52|0
1654186410000|2022-06-02 16:13:30|35.69|33.69|35.72|33.72|35.72|33.72|35.59|33.59|0
1654186420000|2022-06-02 16:13:40|35.82|33.82|35.85|33.85|35.91|33.91|35.82|33.82|0
1654186430000|2022-06-02 16:13:50|35.75|33.75|35.72|33.72|35.75|33.75|35.72|33.72|0
1654186440000|2022-06-02 16:14:00|35.62|33.62|36.05|34.05|36.05|34.05|35.62|33.62|0
1654186450000|2022-06-02 16:14:10|35.98|33.98|35.69|33.69|36.05|34.05|35.69|33.69|0
1654186460000|2022-06-02 16:14:20|35.62|33.62|35.59|33.59|35.65|33.65|35.59|33.59|0
1654186470000|2022-06-02 16:14:30|35.65|33.65|35.55|33.55|35.65|33.65|35.55|33.55|0
1654186480000|2022-06-02 16:14:40|35.45|33.45|35.39|33.39|35.45|33.45|35.32|33.32|0
1654186490000|2022-06-02 16:14:50|35.45|33.45|35.72|33.72|35.72|33.72|35.45|33.45|0
1654186500000|2022-06-02 16:15:00|35.65|33.65|35.65|33.65|35.72|33.72|35.65|33.65|0
1654186510000|2022-06-02 16:15:10|35.58|33.58|35.58|33.58|35.58|33.58|35.52|33.52|0
1654186520000|2022-06-02 16:15:20|35.45|33.45|35.45|33.45|35.52|33.52|35.45|33.45|0
1654186530000|2022-06-02 16:15:30|35.32|33.32|35.52|33.52|35.52|33.52|35.32|33.32|0
1654186540000|2022-06-02 16:15:40|35.58|33.58|35.58|33.58|35.58|33.58|35.52|33.52|0
1654186550000|2022-06-02 16:15:50|35.52|33.52|35.32|33.32|35.52|33.52|35.32|33.32|0
1654186560000|2022-06-02 16:16:00|35.36|33.36|35.39|33.39|35.45|33.45|35.32|33.32|0
1654186570000|2022-06-02 16:16:10|35.45|33.45|35.52|33.52|35.52|33.52|35.45|33.45|0
1654186580000|2022-06-02 16:16:20|35.45|33.45|35.45|33.45|35.45|33.45|35.45|33.45|0
1654186590000|2022-06-02 16:16:30|35.39|33.39|35.32|33.32|35.45|33.45|35.26|33.26|0
1654186600000|2022-06-02 16:16:40|35.39|33.39|35.45|33.45|35.45|33.45|35.39|33.39|0
1654186610000|2022-06-02 16:16:50|35.39|33.39|35.71|33.71|35.71|33.71|35.39|33.39|0
1654186620000|2022-06-02 16:17:00|35.52|33.52|35.42|33.42|35.52|33.52|35.26|33.26|0
1654186630000|2022-06-02 16:17:10|35.35|33.35|35.32|33.32|35.45|33.45|35.32|33.32|0
1654186640000|2022-06-02 16:17:20|35.26|33.26|35.19|33.19|35.26|33.26|35.19|33.19|0
1654186650000|2022-06-02 16:17:30|35.22|33.22|34.93|32.93|35.22|33.22|34.93|32.93|0
1654186660000|2022-06-02 16:17:40|34.8|32.8|34.93|32.93|34.93|32.93|34.8|32.8|0
1654186670000|2022-06-02 16:17:50|34.8|32.8|34.8|32.8|34.8|32.8|34.8|32.8|0
1654186680000|2022-06-02 16:18:00|34.74|32.74|34.74|32.74|34.74|32.74|34.74|32.74|0
1654186690000|2022-06-02 16:18:10|34.77|32.77|34.74|32.74|34.77|32.77|34.67|32.67|0
1654186700000|2022-06-02 16:18:20|34.67|32.67|34.61|32.61|34.67|32.67|34.61|32.61|0
1654186710000|2022-06-02 16:18:30|34.67|32.67|34.74|32.74|34.74|32.74|34.67|32.67|0
1654186720000|2022-06-02 16:18:40|34.67|32.67|34.54|32.54|34.67|32.67|34.54|32.54|0
1654186730000|2022-06-02 16:18:50|34.42|32.42|34.42|32.42|34.48|32.48|34.35|32.35|0
1654186740000|2022-06-02 16:19:00|34.48|32.48|34.42|32.42|34.48|32.48|34.42|32.42|0
1654186750000|2022-06-02 16:19:10|34.35|32.35|34.29|32.29|34.42|32.42|34.29|32.29|0
1654186760000|2022-06-02 16:19:20|34.42|32.42|34.54|32.54|34.61|32.61|34.42|32.42|0
1654186770000|2022-06-02 16:19:30|34.48|32.48|34.48|32.48|34.54|32.54|34.48|32.48|0
1654186780000|2022-06-02 16:19:40|34.54|32.54|34.54|32.54|34.54|32.54|34.48|32.48|0
1654186790000|2022-06-02 16:19:50|34.58|32.58|34.42|32.42|34.58|32.58|34.42|32.42|0
1654186800000|2022-06-02 16:20:00|34.35|32.35|34.67|32.67|34.67|32.67|34.35|32.35|0
1654186810000|2022-06-02 16:20:10|34.8|32.8|34.48|32.48|34.8|32.8|34.48|32.48|0
1654186820000|2022-06-02 16:20:20|34.41|32.41|34.29|32.29|34.41|32.41|34.29|32.29|0
1654186830000|2022-06-02 16:20:30|34.35|32.35|34.16|32.16|34.35|32.35|34.13|32.13|0
1654186840000|2022-06-02 16:20:40|34.1|32.1|33.91|31.91|34.1|32.1|33.91|31.91|0
1654186850000|2022-06-02 16:20:50|33.97|31.97|33.84|31.84|34.03|32.03|33.84|31.84|0
1654186860000|2022-06-02 16:21:00|33.78|31.78|33.97|31.97|33.97|31.97|33.78|31.78|0
1654186870000|2022-06-02 16:21:10|34.03|32.03|34.16|32.16|34.16|32.16|34.03|32.03|0
1654186880000|2022-06-02 16:21:20|34.29|32.29|34.29|32.29|34.41|32.41|34.29|32.29|0
1654186890000|2022-06-02 16:21:30|34.35|32.35|34.41|32.41|34.41|32.41|34.22|32.22|0
1654186900000|2022-06-02 16:21:40|34.48|32.48|34.48|32.48|34.48|32.48|34.48|32.48|0
1654186910000|2022-06-02 16:21:50|34.41|32.41|34.41|32.41|34.41|32.41|34.35|32.35|0
1654186920000|2022-06-02 16:22:00|34.48|32.48|34.35|32.35|34.48|32.48|34.35|32.35|0
1654186930000|2022-06-02 16:22:10|34.41|32.41|34.35|32.35|34.48|32.48|34.35|32.35|0
1654186940000|2022-06-02 16:22:20|34.28|32.28|34.28|32.28|34.28|32.28|34.22|32.22|0
1654186950000|2022-06-02 16:22:30|34.22|32.22|34.28|32.28|34.28|32.28|34.16|32.16|0
1654186960000|2022-06-02 16:22:40|34.22|32.22|34.28|32.28|34.28|32.28|34.22|32.22|0
1654186970000|2022-06-02 16:22:50|34.22|32.22|34.22|32.22|34.22|32.22|34.16|32.16|0
1654186980000|2022-06-02 16:23:00|34.09|32.09|34.03|32.03|34.16|32.16|34.03|32.03|0
1654186990000|2022-06-02 16:23:10|33.97|31.97|33.9|31.9|33.97|31.97|33.9|31.9|0
1654187000000|2022-06-02 16:23:20|33.84|31.84|33.71|31.71|33.9|31.9|33.71|31.71|0
1654187010000|2022-06-02 16:23:30|33.78|31.78|33.71|31.71|33.78|31.78|33.71|31.71|0
1654187020000|2022-06-02 16:23:40|33.68|31.68|33.59|31.59|33.68|31.68|33.59|31.59|0
1654187030000|2022-06-02 16:23:50|33.46|31.46|33.59|31.59|33.59|31.59|33.46|31.46|0
1654187040000|2022-06-02 16:24:00|33.53|31.53|33.28|31.28|33.53|31.53|33.28|31.28|0
1654187050000|2022-06-02 16:24:10|33.25|31.25|33.09|31.09|33.25|31.25|33.09|31.09|0
1654187060000|2022-06-02 16:24:20|33.15|31.15|33.03|31.03|33.15|31.15|33.03|31.03|0
1654187070000|2022-06-02 16:24:30|33.09|31.09|33.03|31.03|33.09|31.09|32.97|30.97|0
1654187080000|2022-06-02 16:24:40|32.97|30.97|32.97|30.97|33.03|31.03|32.97|30.97|0
1654187090000|2022-06-02 16:24:50|32.91|30.91|32.84|30.84|32.91|30.91|32.84|30.84|0
1654187100000|2022-06-02 16:25:00|32.91|30.91|32.94|30.94|32.94|30.94|32.78|30.78|0
1654187110000|2022-06-02 16:25:10|32.91|30.91|32.97|30.97|33.03|31.03|32.91|30.91|0
1654187120000|2022-06-02 16:25:20|32.94|30.94|32.91|30.91|32.94|30.94|32.91|30.91|0
1654187130000|2022-06-02 16:25:30|32.84|30.84|32.91|30.91|32.91|30.91|32.84|30.84|0
1654187140000|2022-06-02 16:25:40|32.84|30.84|32.78|30.78|32.84|30.84|32.78|30.78|0
1654187150000|2022-06-02 16:25:50|32.84|30.84|32.78|30.78|32.84|30.84|32.78|30.78|0
1654187160000|2022-06-02 16:26:00|32.84|30.84|33.15|31.15|33.15|31.15|32.78|30.78|0
1654187170000|2022-06-02 16:26:10|33.21|31.21|33.21|31.21|33.27|31.27|33.21|31.21|0
1654187180000|2022-06-02 16:26:20|33.09|31.09|32.97|30.97|33.09|31.09|32.97|30.97|0
1654187190000|2022-06-02 16:26:30|32.9|30.9|32.9|30.9|33|31|32.9|30.9|0
1654187200000|2022-06-02 16:26:40|32.97|30.97|32.87|30.87|32.97|30.97|32.87|30.87|0
1654187210000|2022-06-02 16:26:50|32.84|30.84|32.78|30.78|32.84|30.84|32.78|30.78|0
1654187220000|2022-06-02 16:27:00|32.84|30.84|32.84|30.84|32.9|30.9|32.84|30.84|0
1654187230000|2022-06-02 16:27:10|32.81|30.81|32.78|30.78|32.84|30.84|32.78|30.78|0
1654187240000|2022-06-02 16:27:20|32.6|30.6|32.6|30.6|32.66|30.66|32.6|30.6|0
1654187250000|2022-06-02 16:27:30|32.66|30.66|32.54|30.54|32.66|30.66|32.54|30.54|0
1654187260000|2022-06-02 16:27:40|32.6|30.6|32.53|30.53|32.6|30.6|32.53|30.53|0
1654187270000|2022-06-02 16:27:50|32.6|30.6|32.51|30.51|32.6|30.6|32.51|30.51|0
1654187280000|2022-06-02 16:28:00|32.47|30.47|32.41|30.41|32.47|30.47|32.35|30.35|0
1654187290000|2022-06-02 16:28:10|32.35|30.35|32.29|30.29|32.35|30.35|32.29|30.29|0
1654187300000|2022-06-02 16:28:20|32.23|30.23|32.23|30.23|32.29|30.29|32.23|30.23|0
1654187310000|2022-06-02 16:28:30|32.29|30.29|32.35|30.35|32.35|30.35|32.29|30.29|0
1654187320000|2022-06-02 16:28:40|32.32|30.32|32.53|30.53|32.53|30.53|32.32|30.32|0
1654187330000|2022-06-02 16:28:50|32.47|30.47|32.59|30.59|32.72|30.72|32.47|30.47|0
1654187340000|2022-06-02 16:29:00|32.53|30.53|32.72|30.72|32.72|30.72|32.53|30.53|0
1654187350000|2022-06-02 16:29:10|32.63|30.63|32.53|30.53|32.72|30.72|32.53|30.53|0
1654187360000|2022-06-02 16:29:20|32.59|30.59|32.47|30.47|32.59|30.59|32.47|30.47|0
1654187370000|2022-06-02 16:29:30|32.41|30.41|32.29|30.29|32.41|30.41|32.29|30.29|0
1654187380000|2022-06-02 16:29:40|32.23|30.23|32.29|30.29|32.29|30.29|32.23|30.23|0
1654187390000|2022-06-02 16:29:50|32.17|30.17|32.23|30.23|32.26|30.26|32.17|30.17|0
1654187400000|2022-06-02 16:30:00|32.05|30.05|32.17|30.17|32.17|30.17|31.99|29.99|0
1654187410000|2022-06-02 16:30:10|32.05|30.05|31.93|29.93|32.05|30.05|31.93|29.93|0
1654187420000|2022-06-02 16:30:20|31.87|29.87|31.93|29.93|31.93|29.93|31.87|29.87|0
1654187430000|2022-06-02 16:30:30|31.87|29.87|31.93|29.93|31.93|29.93|31.87|29.87|0
1654187440000|2022-06-02 16:30:40|31.87|29.87|31.99|29.99|31.99|29.99|31.87|29.87|0
1654187450000|2022-06-02 16:30:50|31.93|29.93|32.05|30.05|32.05|30.05|31.93|29.93|0
1654187460000|2022-06-02 16:31:00|32.23|30.23|32.17|30.17|32.23|30.23|32.11|30.11|0
1654187470000|2022-06-02 16:31:10|32.23|30.23|32.23|30.23|32.29|30.29|32.23|30.23|0
1654187480000|2022-06-02 16:31:20|32.29|30.29|32.35|30.35|32.35|30.35|32.29|30.29|0
1654187490000|2022-06-02 16:31:30|32.41|30.41|32.35|30.35|32.41|30.41|32.35|30.35|0
1654187500000|2022-06-02 16:31:40|32.29|30.29|32.26|30.26|32.41|30.41|32.26|30.26|0
1654187510000|2022-06-02 16:31:50|32.17|30.17|32.32|30.32|32.32|30.32|32.17|30.17|0
1654187520000|2022-06-02 16:32:00|32.29|30.29|32.04|30.04|32.29|30.29|32.04|30.04|0
1654187530000|2022-06-02 16:32:10|31.98|29.98|31.92|29.92|31.98|29.98|31.92|29.92|0
1654187540000|2022-06-02 16:32:20|31.98|29.98|31.92|29.92|31.98|29.98|31.92|29.92|0
1654187550000|2022-06-02 16:32:30|31.86|29.86|31.86|29.86|31.86|29.86|31.86|29.86|0
1654187560000|2022-06-02 16:32:40|31.8|29.8|31.98|29.98|32.04|30.04|31.8|29.8|0
1654187570000|2022-06-02 16:32:50|32.1|30.1|31.86|29.86|32.1|30.1|31.86|29.86|0
1654187580000|2022-06-02 16:33:00|31.8|29.8|31.83|29.83|31.83|29.83|31.8|29.8|0
1654187590000|2022-06-02 16:33:10|31.86|29.86|31.8|29.8|31.86|29.86|31.8|29.8|0
1654187600000|2022-06-02 16:33:20|31.74|29.74|31.74|29.74|31.74|29.74|31.68|29.68|0
1654187610000|2022-06-02 16:33:30|31.68|29.68|31.68|29.68|31.68|29.68|31.68|29.68|0
1654187620000|2022-06-02 16:33:40|31.62|29.62|31.56|29.56|31.62|29.62|31.56|29.56|0
1654187630000|2022-06-02 16:33:50|31.62|29.62|31.56|29.56|31.62|29.62|31.56|29.56|0
1654187640000|2022-06-02 16:34:00|31.62|29.62|31.8|29.8|31.8|29.8|31.56|29.56|0
1654187650000|2022-06-02 16:34:10|31.77|29.77|31.8|29.8|31.8|29.8|31.74|29.74|0
1654187660000|2022-06-02 16:34:20|31.98|29.98|31.92|29.92|31.98|29.98|31.92|29.92|0
1654187670000|2022-06-02 16:34:30|31.98|29.98|31.86|29.86|31.98|29.98|31.86|29.86|0
1654187680000|2022-06-02 16:34:40|31.92|29.92|31.92|29.92|31.92|29.92|31.86|29.86|0
1654187690000|2022-06-02 16:34:50|31.86|29.86|31.74|29.74|31.86|29.86|31.74|29.74|0
1654187700000|2022-06-02 16:35:00|31.68|29.68|31.74|29.74|31.74|29.74|31.68|29.68|0
1654187710000|2022-06-02 16:35:10|31.68|29.68|31.68|29.68|31.68|29.68|31.62|29.62|0
1654187720000|2022-06-02 16:35:20|31.74|29.74|31.86|29.86|31.86|29.86|31.74|29.74|0
1654187730000|2022-06-02 16:35:30|31.8|29.8|31.68|29.68|31.8|29.8|31.68|29.68|0
1654187740000|2022-06-02 16:35:40|31.62|29.62|31.62|29.62|31.62|29.62|31.53|29.53|0
1654187750000|2022-06-02 16:35:50|31.68|29.68|31.5|29.5|31.68|29.68|31.5|29.5|0
1654187760000|2022-06-02 16:36:00|31.56|29.56|31.5|29.5|31.56|29.56|31.5|29.5|0
1654187770000|2022-06-02 16:36:10|31.44|29.44|31.2|29.2|31.44|29.44|31.2|29.2|0
1654187780000|2022-06-02 16:36:20|31.15|29.15|31.38|29.38|31.38|29.38|31.15|29.15|0
1654187790000|2022-06-02 16:36:30|31.26|29.26|31.38|29.38|31.5|29.5|31.26|29.26|0
1654187800000|2022-06-02 16:36:40|31.32|29.32|31.2|29.2|31.32|29.32|31.2|29.2|0
1654187810000|2022-06-02 16:36:50|31.12|29.12|31.15|29.15|31.2|29.2|31.12|29.12|0
1654187820000|2022-06-02 16:37:00|31.09|29.09|31.38|29.38|31.38|29.38|31.09|29.09|0
1654187830000|2022-06-02 16:37:10|31.44|29.44|31.32|29.32|31.44|29.44|31.32|29.32|0
1654187840000|2022-06-02 16:37:20|31.26|29.26|31.26|29.26|31.26|29.26|31.2|29.2|0
1654187850000|2022-06-02 16:37:30|31.32|29.32|31.32|29.32|31.32|29.32|31.26|29.26|0
1654187860000|2022-06-02 16:37:40|31.35|29.35|31.2|29.2|31.35|29.35|31.2|29.2|0
1654187870000|2022-06-02 16:37:50|31.26|29.26|31.2|29.2|31.32|29.32|31.2|29.2|0
1654187880000|2022-06-02 16:38:00|31.26|29.26|31.5|29.5|31.5|29.5|31.2|29.2|0
1654187890000|2022-06-02 16:38:10|31.44|29.44|31.56|29.56|31.62|29.62|31.44|29.44|0
1654187900000|2022-06-02 16:38:20|31.62|29.62|31.26|29.26|31.62|29.62|31.26|29.26|0
1654187910000|2022-06-02 16:38:30|31.2|29.2|31.14|29.14|31.2|29.2|31.14|29.14|0
1654187920000|2022-06-02 16:38:40|31.08|29.08|31.03|29.03|31.08|29.08|31.03|29.03|0
1654187930000|2022-06-02 16:38:50|31.08|29.08|31.08|29.08|31.08|29.08|31.02|29.02|0
1654187940000|2022-06-02 16:39:00|31.02|29.02|31.02|29.02|31.14|29.14|31.02|29.02|0
1654187950000|2022-06-02 16:39:10|31.08|29.08|31.08|29.08|31.08|29.08|31.08|29.08|0
1654187960000|2022-06-02 16:39:20|31.02|29.02|30.97|28.97|31.02|29.02|30.97|28.97|0
1654187970000|2022-06-02 16:39:30|30.79|28.79|30.79|28.79|30.85|28.85|30.79|28.79|0
1654187980000|2022-06-02 16:39:40|30.85|28.85|30.73|28.73|30.85|28.85|30.73|28.73|0
1654187990000|2022-06-02 16:39:50|30.76|28.76|30.79|28.79|30.79|28.79|30.73|28.73|0
1654188000000|2022-06-02 16:40:00|30.73|28.73|30.73|28.73|30.73|28.73|30.67|28.67|0
1654188010000|2022-06-02 16:40:10|30.67|28.67|30.73|28.73|30.79|28.79|30.67|28.67|0
1654188020000|2022-06-02 16:40:20|30.91|28.91|31.02|29.02|31.02|29.02|30.91|28.91|0
1654188030000|2022-06-02 16:40:30|30.96|28.96|31.02|29.02|31.02|29.02|30.96|28.96|0
1654188040000|2022-06-02 16:40:40|30.96|28.96|30.79|28.79|30.96|28.96|30.79|28.79|0
1654188050000|2022-06-02 16:40:50|30.9|28.9|30.9|28.9|30.9|28.9|30.9|28.9|0
1654188060000|2022-06-02 16:41:00|30.93|28.93|31.02|29.02|31.02|29.02|30.93|28.93|0
1654188070000|2022-06-02 16:41:10|30.9|28.9|30.85|28.85|30.9|28.9|30.82|28.82|0
1654188080000|2022-06-02 16:41:20|30.82|28.82|30.79|28.79|30.85|28.85|30.79|28.79|0
1654188090000|2022-06-02 16:41:30|30.85|28.85|30.88|28.88|30.9|28.9|30.79|28.79|0
1654188100000|2022-06-02 16:41:40|30.79|28.79|30.85|28.85|30.9|28.9|30.79|28.79|0
1654188110000|2022-06-02 16:41:50|30.9|28.9|31.02|29.02|31.02|29.02|30.9|28.9|0
1654188120000|2022-06-02 16:42:00|31.17|29.17|31.08|29.08|31.17|29.17|31.08|29.08|0
1654188130000|2022-06-02 16:42:10|31.14|29.14|31.14|29.14|31.14|29.14|31.14|29.14|0
1654188140000|2022-06-02 16:42:20|31.08|29.08|31.14|29.14|31.14|29.14|31.08|29.08|0
1654188150000|2022-06-02 16:42:30|31.08|29.08|31.85|29.85|31.85|29.85|31.08|29.08|0
1654188160000|2022-06-02 16:42:40|31.73|29.73|31.64|29.64|31.73|29.73|31.64|29.64|0
1654188170000|2022-06-02 16:42:50|31.67|29.67|31.91|29.91|32.03|30.03|31.67|29.67|0
1654188180000|2022-06-02 16:43:00|31.85|29.85|32.09|30.09|32.09|30.09|31.85|29.85|0
1654188190000|2022-06-02 16:43:10|32.15|30.15|32.27|30.27|32.27|30.27|32.09|30.09|0
1654188200000|2022-06-02 16:43:20|32.24|30.24|32.33|30.33|32.33|30.33|32.24|30.24|0
1654188210000|2022-06-02 16:43:30|32.57|30.57|32.45|30.45|32.57|30.57|32.45|30.45|0
1654188220000|2022-06-02 16:43:40|32.51|30.51|32.63|30.63|32.69|30.69|32.51|30.51|0
1654188230000|2022-06-02 16:43:50|32.57|30.57|32.63|30.63|32.69|30.69|32.57|30.57|0
1654188240000|2022-06-02 16:44:00|32.39|30.39|32.27|30.27|32.57|30.57|32.27|30.27|0
1654188250000|2022-06-02 16:44:10|32.39|30.39|32.21|30.21|32.39|30.39|32.21|30.21|0
1654188260000|2022-06-02 16:44:20|32.27|30.27|32.21|30.21|32.27|30.27|32.21|30.21|0
1654188270000|2022-06-02 16:44:30|32.15|30.15|32.27|30.27|32.27|30.27|32.15|30.15|0
1654188280000|2022-06-02 16:44:40|32.21|30.21|32.21|30.21|32.27|30.27|32.21|30.21|0
1654188290000|2022-06-02 16:44:50|32.15|30.15|32.6|30.6|32.66|30.66|32.14|30.14|0
1654188300000|2022-06-02 16:45:00|32.48|30.48|31.44|29.44|32.48|30.48|31.44|29.44|0
1654188310000|2022-06-02 16:45:10|31.5|29.5|31.56|29.56|31.56|29.56|31.44|29.44|0
1654188320000|2022-06-02 16:45:20|31.44|29.44|31.62|29.62|31.62|29.62|31.44|29.44|0
1654188330000|2022-06-02 16:45:30|31.5|29.5|31.59|29.59|31.59|29.59|31.47|29.47|0
1654188340000|2022-06-02 16:45:40|31.56|29.56|31.26|29.26|31.56|29.56|31.26|29.26|0
1654188350000|2022-06-02 16:45:50|31.14|29.14|31.17|29.17|31.2|29.2|31.14|29.14|0
1654188360000|2022-06-02 16:46:00|31.2|29.2|31.08|29.08|31.26|29.26|31.08|29.08|0
1654188370000|2022-06-02 16:46:10|31.2|29.2|31.11|29.11|31.2|29.2|31.08|29.08|0
1654188380000|2022-06-02 16:46:20|31.14|29.14|31.08|29.08|31.14|29.14|31.02|29.02|0
1654188390000|2022-06-02 16:46:30|31.02|29.02|31.29|29.29|31.29|29.29|31.02|29.02|0
1654188400000|2022-06-02 16:46:40|31.56|29.56|31.32|29.32|31.59|29.59|31.32|29.32|0
1654188410000|2022-06-02 16:46:50|31.26|29.26|31.23|29.23|31.26|29.26|31.2|29.2|0
1654188420000|2022-06-02 16:47:00|31.26|29.26|31.38|29.38|31.38|29.38|31.26|29.26|0
1654188430000|2022-06-02 16:47:10|31.41|29.41|31.26|29.26|31.5|29.5|31.26|29.26|0
1654188440000|2022-06-02 16:47:20|31.23|29.23|31.26|29.26|31.26|29.26|31.2|29.2|0
1654188450000|2022-06-02 16:47:30|31.32|29.32|31.2|29.2|31.38|29.38|31.2|29.2|0
1654188460000|2022-06-02 16:47:40|31.26|29.26|31.38|29.38|31.38|29.38|31.26|29.26|0
1654188470000|2022-06-02 16:47:50|31.29|29.29|31.44|29.44|31.5|29.5|31.26|29.26|0
1654188480000|2022-06-02 16:48:00|31.5|29.5|31.44|29.44|31.55|29.55|31.44|29.44|0
1654188490000|2022-06-02 16:48:10|31.41|29.41|31.41|29.41|31.41|29.41|31.41|29.41|0
1654188500000|2022-06-02 16:48:20|31.38|29.38|31.32|29.32|31.49|29.49|31.32|29.32|0
1654188510000|2022-06-02 16:48:30|31.35|29.35|31.26|29.26|31.35|29.35|31.26|29.26|0
1654188520000|2022-06-02 16:48:40|31.32|29.32|31.43|29.43|31.43|29.43|31.32|29.32|0
1654188530000|2022-06-02 16:48:50|31.47|29.47|31.49|29.49|31.49|29.49|31.43|29.43|0
1654188540000|2022-06-02 16:49:00|31.43|29.43|31.55|29.55|31.61|29.61|31.37|29.37|0
1654188550000|2022-06-02 16:49:10|31.58|29.58|31.61|29.61|31.61|29.61|31.55|29.55|0
1654188560000|2022-06-02 16:49:20|31.49|29.49|31.67|29.67|31.67|29.67|31.49|29.49|0
1654188570000|2022-06-02 16:49:30|31.55|29.55|31.61|29.61|31.61|29.61|31.55|29.55|0
1654188580000|2022-06-02 16:49:40|31.67|29.67|31.67|29.67|31.67|29.67|31.55|29.55|0
1654188590000|2022-06-02 16:49:50|31.73|29.73|31.49|29.49|31.73|29.73|31.49|29.49|0
1654188600000|2022-06-02 16:50:00|31.37|29.37|31.43|29.43|31.43|29.43|31.37|29.37|0
1654188610000|2022-06-02 16:50:10|31.49|29.49|31.37|29.37|31.49|29.49|31.37|29.37|0
1654188620000|2022-06-02 16:50:20|31.31|29.31|31.31|29.31|31.31|29.31|31.31|29.31|0
1654188630000|2022-06-02 16:50:30|31.37|29.37|31.37|29.37|31.37|29.37|31.28|29.28|0
1654188640000|2022-06-02 16:50:40|31.25|29.25|31.37|29.37|31.37|29.37|31.25|29.25|0
1654188650000|2022-06-02 16:50:50|31.25|29.25|31.37|29.37|31.43|29.43|31.25|29.25|0
1654188660000|2022-06-02 16:51:00|31.31|29.31|31.16|29.16|31.31|29.31|31.16|29.16|0
1654188670000|2022-06-02 16:51:10|31.13|29.13|31.07|29.07|31.13|29.13|31.07|29.07|0
1654188680000|2022-06-02 16:51:20|31.13|29.13|31.25|29.25|31.25|29.25|31.13|29.13|0
1654188690000|2022-06-02 16:51:30|31.13|29.13|31.01|29.01|31.13|29.13|31.01|29.01|0
1654188700000|2022-06-02 16:51:40|30.96|28.96|31.13|29.13|31.13|29.13|30.96|28.96|0
1654188710000|2022-06-02 16:51:50|31.07|29.07|30.96|28.96|31.07|29.07|30.96|28.96|0
1654188720000|2022-06-02 16:52:00|31.01|29.01|31.07|29.07|31.07|29.07|31.01|29.01|0
1654188730000|2022-06-02 16:52:10|31.01|29.01|30.99|28.99|31.01|29.01|30.99|28.99|0
1654188740000|2022-06-02 16:52:20|30.96|28.96|30.84|28.84|30.96|28.96|30.84|28.84|0
1654188750000|2022-06-02 16:52:30|30.72|28.72|30.54|28.54|30.72|28.72|30.54|28.54|0
1654188760000|2022-06-02 16:52:40|30.6|28.6|30.6|28.6|30.6|28.6|30.54|28.54|0
1654188770000|2022-06-02 16:52:50|30.54|28.54|30.6|28.6|30.6|28.6|30.54|28.54|0
1654188780000|2022-06-02 16:53:00|30.54|28.54|30.49|28.49|30.54|28.54|30.49|28.49|0
1654188790000|2022-06-02 16:53:10|30.43|28.43|30.37|28.37|30.43|28.43|30.37|28.37|0
1654188800000|2022-06-02 16:53:20|30.43|28.43|30.43|28.43|30.43|28.43|30.37|28.37|0
1654188810000|2022-06-02 16:53:30|30.49|28.49|30.48|28.48|30.49|28.49|30.46|28.46|0
1654188820000|2022-06-02 16:53:40|30.54|28.54|30.48|28.48|30.54|28.54|30.48|28.48|0
1654188830000|2022-06-02 16:53:50|30.43|28.43|30.43|28.43|30.48|28.48|30.43|28.43|0
1654188840000|2022-06-02 16:54:00|30.48|28.48|30.48|28.48|30.54|28.54|30.43|28.43|0
1654188850000|2022-06-02 16:54:10|30.43|28.43|30.37|28.37|30.43|28.43|30.37|28.37|0
1654188860000|2022-06-02 16:54:20|30.31|28.31|30.14|28.14|30.31|28.31|30.14|28.14|0
1654188870000|2022-06-02 16:54:30|30.19|28.19|30.02|28.02|30.19|28.19|29.96|27.96|0
1654188880000|2022-06-02 16:54:40|30.08|28.08|30.05|28.05|30.08|28.08|30.02|28.02|0
1654188890000|2022-06-02 16:54:50|30.08|28.08|30.14|28.14|30.14|28.14|30.05|28.05|0
1654188900000|2022-06-02 16:55:00|30.25|28.25|30.19|28.19|30.37|28.37|30.19|28.19|0
1654188910000|2022-06-02 16:55:10|30.31|28.31|30.37|28.37|30.37|28.37|30.31|28.31|0
1654188920000|2022-06-02 16:55:20|30.54|28.54|30.42|28.42|30.54|28.54|30.42|28.42|0
1654188930000|2022-06-02 16:55:30|30.48|28.48|30.42|28.42|30.54|28.54|30.42|28.42|0
1654188940000|2022-06-02 16:55:40|30.45|28.45|30.54|28.54|30.54|28.54|30.45|28.45|0
1654188950000|2022-06-02 16:55:50|30.6|28.6|30.54|28.54|30.66|28.66|30.54|28.54|0
1654188960000|2022-06-02 16:56:00|30.51|28.51|30.48|28.48|30.51|28.51|30.48|28.48|0
1654188970000|2022-06-02 16:56:10|30.66|28.66|30.54|28.54|30.66|28.66|30.54|28.54|0
1654188980000|2022-06-02 16:56:20|30.66|28.66|30.77|28.77|30.77|28.77|30.66|28.66|0
1654188990000|2022-06-02 16:56:30|30.8|28.8|30.74|28.74|30.8|28.8|30.74|28.74|0
1654189000000|2022-06-02 16:56:40|30.71|28.71|30.95|28.95|30.95|28.95|30.71|28.71|0
1654189010000|2022-06-02 16:56:50|31.01|29.01|30.95|28.95|31.07|29.07|30.95|28.95|0
1654189020000|2022-06-02 16:57:00|31.01|29.01|30.92|28.92|31.01|29.01|30.92|28.92|0
1654189030000|2022-06-02 16:57:10|30.95|28.95|30.89|28.89|31.01|29.01|30.89|28.89|0
1654189040000|2022-06-02 16:57:20|30.95|28.95|31.01|29.01|31.01|29.01|30.92|28.92|0
1654189050000|2022-06-02 16:57:30|31.04|29.04|30.95|28.95|31.04|29.04|30.95|28.95|0
1654189060000|2022-06-02 16:57:40|31.01|29.01|30.83|28.83|31.01|29.01|30.83|28.83|0
1654189070000|2022-06-02 16:57:50|30.89|28.89|30.95|28.95|30.95|28.95|30.83|28.83|0
1654189080000|2022-06-02 16:58:00|30.89|28.89|30.83|28.83|30.89|28.89|30.83|28.83|0
1654189090000|2022-06-02 16:58:10|30.77|28.77|30.86|28.86|30.86|28.86|30.77|28.77|0
1654189100000|2022-06-02 16:58:20|30.83|28.83|30.83|28.83|30.89|28.89|30.83|28.83|0
1654189110000|2022-06-02 16:58:30|30.89|28.89|30.89|28.89|30.95|28.95|30.89|28.89|0
1654189120000|2022-06-02 16:58:40|30.95|28.95|30.89|28.89|31|29|30.89|28.89|0
1654189130000|2022-06-02 16:58:50|31|29|31.06|29.06|31.06|29.06|31|29|0
1654189140000|2022-06-02 16:59:00|31.12|29.12|31.3|29.3|31.3|29.3|31.06|29.06|0
1654189150000|2022-06-02 16:59:10|31.12|29.12|30.89|28.89|31.12|29.12|30.89|28.89|0
1654189160000|2022-06-02 16:59:20|30.94|28.94|30.94|28.94|30.94|28.94|30.94|28.94|0
1654189170000|2022-06-02 16:59:30|30.89|28.89|30.89|28.89|30.89|28.89|30.83|28.83|0
1654189180000|2022-06-02 16:59:40|30.94|28.94|30.83|28.83|30.94|28.94|30.83|28.83|0
1654189190000|2022-06-02 16:59:50|30.77|28.77|30.77|28.77|30.83|28.83|30.71|28.71|0
1654189200000|2022-06-02 17:00:00|30.71|28.71|31|29|31|29|30.71|28.71|0
1654189210000|2022-06-02 17:00:10|30.94|28.94|30.86|28.86|30.94|28.94|30.86|28.86|0
1654189220000|2022-06-02 17:00:20|30.94|28.94|30.83|28.83|30.94|28.94|30.83|28.83|0
1654189230000|2022-06-02 17:00:30|30.71|28.71|30.59|28.59|30.71|28.71|30.59|28.59|0
1654189240000|2022-06-02 17:00:40|30.71|28.71|30.71|28.71|30.77|28.77|30.71|28.71|0
1654189250000|2022-06-02 17:00:50|30.77|28.77|30.88|28.88|30.88|28.88|30.77|28.77|0
1654189260000|2022-06-02 17:01:00|30.77|28.77|31|29|31|29|30.77|28.77|0
1654189270000|2022-06-02 17:01:10|30.88|28.88|30.88|28.88|30.88|28.88|30.88|28.88|0
1654189280000|2022-06-02 17:01:20|30.94|28.94|30.71|28.71|30.94|28.94|30.71|28.71|0
1654189290000|2022-06-02 17:01:30|30.56|28.56|30.71|28.71|30.71|28.71|30.56|28.56|0
1654189300000|2022-06-02 17:01:40|30.65|28.65|30.65|28.65|30.71|28.71|30.65|28.65|0
1654189310000|2022-06-02 17:01:50|30.53|28.53|30.82|28.82|30.82|28.82|30.53|28.53|0
1654189320000|2022-06-02 17:02:00|30.71|28.71|30.59|28.59|30.71|28.71|30.59|28.59|0
1654189330000|2022-06-02 17:02:10|30.47|28.47|30.65|28.65|30.65|28.65|30.47|28.47|0
1654189340000|2022-06-02 17:02:20|30.76|28.76|30.59|28.59|30.76|28.76|30.59|28.59|0
1654189350000|2022-06-02 17:02:30|30.65|28.65|30.76|28.76|30.76|28.76|30.59|28.59|0
1654189360000|2022-06-02 17:02:40|30.7|28.7|30.65|28.65|30.76|28.76|30.65|28.65|0
1654189370000|2022-06-02 17:02:50|30.68|28.68|30.59|28.59|30.68|28.68|30.59|28.59|0
1654189380000|2022-06-02 17:03:00|30.62|28.62|30.47|28.47|30.7|28.7|30.47|28.47|0
1654189390000|2022-06-02 17:03:10|30.3|28.3|30.24|28.24|30.3|28.3|30.24|28.24|0
1654189400000|2022-06-02 17:03:20|30.18|28.18|30.3|28.3|30.3|28.3|30.18|28.18|0
1654189410000|2022-06-02 17:03:30|30.18|28.18|30.35|28.35|30.35|28.35|30.18|28.18|0
1654189420000|2022-06-02 17:03:40|30.3|28.3|30.24|28.24|30.3|28.3|30.18|28.18|0
1654189430000|2022-06-02 17:03:50|30.35|28.35|30.3|28.3|30.35|28.35|30.3|28.3|0
1654189440000|2022-06-02 17:04:00|30.33|28.33|30.3|28.3|30.35|28.35|30.3|28.3|0
1654189450000|2022-06-02 17:04:10|30.29|28.29|30.35|28.35|30.35|28.35|30.29|28.29|0
1654189460000|2022-06-02 17:04:20|30.24|28.24|30.18|28.18|30.24|28.24|30.18|28.18|0
1654189470000|2022-06-02 17:04:30|30.24|28.24|30.24|28.24|30.24|28.24|30.18|28.18|0
1654189480000|2022-06-02 17:04:40|30.18|28.18|30.12|28.12|30.18|28.18|30.12|28.12|0
1654189490000|2022-06-02 17:04:50|30.18|28.18|30.18|28.18|30.21|28.21|30.18|28.18|0
1654189500000|2022-06-02 17:05:00|30.24|28.24|30.64|28.64|30.64|28.64|30.24|28.24|0
1654189510000|2022-06-02 17:05:10|30.53|28.53|30.41|28.41|30.53|28.53|30.41|28.41|0
1654189520000|2022-06-02 17:05:20|30.35|28.35|30.53|28.53|30.53|28.53|30.35|28.35|0
1654189530000|2022-06-02 17:05:30|30.47|28.47|30.52|28.52|30.52|28.52|30.47|28.47|0
1654189540000|2022-06-02 17:05:40|30.47|28.47|30.52|28.52|30.58|28.58|30.47|28.47|0
1654189550000|2022-06-02 17:05:50|30.47|28.47|30.58|28.58|30.58|28.58|30.47|28.47|0
1654189560000|2022-06-02 17:06:00|30.64|28.64|30.7|28.7|30.7|28.7|30.64|28.64|0
1654189570000|2022-06-02 17:06:10|30.64|28.64|30.64|28.64|30.67|28.67|30.58|28.58|0
1654189580000|2022-06-02 17:06:20|30.58|28.58|30.58|28.58|30.61|28.61|30.58|28.58|0
1654189590000|2022-06-02 17:06:30|30.64|28.64|30.55|28.55|30.64|28.64|30.52|28.52|0
1654189600000|2022-06-02 17:06:40|30.52|28.52|30.52|28.52|30.52|28.52|30.47|28.47|0
1654189610000|2022-06-02 17:06:50|30.46|28.46|30.23|28.23|30.46|28.46|30.23|28.23|0
1654189620000|2022-06-02 17:07:00|30.29|28.29|30.17|28.17|30.29|28.29|30.17|28.17|0
1654189630000|2022-06-02 17:07:10|30.23|28.23|30.12|28.12|30.23|28.23|30.12|28.12|0
1654189640000|2022-06-02 17:07:20|30.06|28.06|30.23|28.23|30.32|28.32|30.06|28.06|0
1654189650000|2022-06-02 17:07:30|30.29|28.29|30.44|28.44|30.44|28.44|30.29|28.29|0
1654189660000|2022-06-02 17:07:40|30.41|28.41|30.41|28.41|30.46|28.46|30.41|28.41|0
1654189670000|2022-06-02 17:07:50|30.29|28.29|30.29|28.29|30.29|28.29|30.23|28.23|0
1654189680000|2022-06-02 17:08:00|30.23|28.23|30.35|28.35|30.35|28.35|30.23|28.23|0
1654189690000|2022-06-02 17:08:10|30.32|28.32|30.12|28.12|30.35|28.35|30.12|28.12|0
1654189700000|2022-06-02 17:08:20|30.17|28.17|30.12|28.12|30.17|28.17|30.12|28.12|0
1654189710000|2022-06-02 17:08:30|30.06|28.06|30.11|28.11|30.11|28.11|30.06|28.06|0
1654189720000|2022-06-02 17:08:40|30.17|28.17|30.11|28.11|30.17|28.17|30.06|28.06|0
1654189730000|2022-06-02 17:08:50|30.17|28.17|30.4|28.4|30.4|28.4|30.17|28.17|0
1654189740000|2022-06-02 17:09:00|30.46|28.46|30.46|28.46|30.46|28.46|30.46|28.46|0
1654189750000|2022-06-02 17:09:10|30.52|28.52|30.52|28.52|30.52|28.52|30.46|28.46|0
1654189760000|2022-06-02 17:09:20|31.23|29.23|31.29|29.29|31.29|29.29|31.23|29.23|0
1654189770000|2022-06-02 17:09:30|31.35|29.35|31.41|29.41|31.41|29.41|31.35|29.35|0
1654189780000|2022-06-02 17:09:40|31.47|29.47|31.29|29.29|31.47|29.47|31.29|29.29|0
1654189790000|2022-06-02 17:09:50|31.35|29.35|31.23|29.23|31.35|29.35|31.23|29.23|0
1654189800000|2022-06-02 17:10:00|31.41|29.41|31.35|29.35|31.46|29.46|31.35|29.35|0
1654189810000|2022-06-02 17:10:10|31.41|29.41|31.29|29.29|31.41|29.41|31.23|29.23|0
1654189820000|2022-06-02 17:10:20|31.11|29.11|31.29|29.29|31.35|29.35|31.11|29.11|0
1654189830000|2022-06-02 17:10:30|31.23|29.23|31.11|29.11|31.23|29.23|31.11|29.11|0
1654189840000|2022-06-02 17:10:40|31.17|29.17|31.11|29.11|31.17|29.17|31.11|29.11|0
1654189850000|2022-06-02 17:10:50|31.17|29.17|31.11|29.11|31.17|29.17|31.11|29.11|0
1654189860000|2022-06-02 17:11:00|31.08|29.08|31.14|29.14|31.17|29.17|31.08|29.08|0
1654189870000|2022-06-02 17:11:10|31.29|29.29|31.64|29.64|31.64|29.64|31.29|29.29|0
1654189880000|2022-06-02 17:11:20|31.52|29.52|31.29|29.29|31.52|29.52|31.29|29.29|0
1654189890000|2022-06-02 17:11:30|31.26|29.26|31.52|29.52|31.52|29.52|31.26|29.26|0
1654189900000|2022-06-02 17:11:40|31.46|29.46|31.64|29.64|31.64|29.64|31.46|29.46|0
1654189910000|2022-06-02 17:11:50|31.76|29.76|31.7|29.7|31.88|29.88|31.7|29.7|0
1654189920000|2022-06-02 17:12:00|31.76|29.76|31.64|29.64|31.76|29.76|31.64|29.64|0
1654189930000|2022-06-02 17:12:10|31.7|29.7|31.82|29.82|31.82|29.82|31.7|29.7|0
1654189940000|2022-06-02 17:12:20|31.88|29.88|31.94|29.94|31.94|29.94|31.88|29.88|0
1654189950000|2022-06-02 17:12:30|31.82|29.82|31.85|29.85|31.88|29.88|31.76|29.76|0
1654189960000|2022-06-02 17:12:40|31.94|29.94|32.06|30.06|32.06|30.06|31.94|29.94|0
1654189970000|2022-06-02 17:12:50|32.09|30.09|32.24|30.24|32.24|30.24|32.09|30.09|0
1654189980000|2022-06-02 17:13:00|32.12|30.12|32.18|30.18|32.18|30.18|32.12|30.12|0
1654189990000|2022-06-02 17:13:10|32.12|30.12|32.24|30.24|32.24|30.24|32.12|30.12|0
1654190000000|2022-06-02 17:13:20|32.42|30.42|32.36|30.36|32.42|30.42|32.36|30.36|0
1654190010000|2022-06-02 17:13:30|32.42|30.42|32.42|30.42|32.42|30.42|32.36|30.36|0
1654190020000|2022-06-02 17:13:40|32.48|30.48|32.48|30.48|32.48|30.48|32.42|30.42|0
1654190030000|2022-06-02 17:13:50|32.54|30.54|32.6|30.6|32.6|30.6|32.54|30.54|0
1654190040000|2022-06-02 17:14:00|32.66|30.66|32.78|30.78|32.78|30.78|32.66|30.66|0
1654190050000|2022-06-02 17:14:10|32.9|30.9|33.03|31.03|33.03|31.03|32.9|30.9|0
1654190060000|2022-06-02 17:14:20|32.96|30.96|33.15|31.15|33.15|31.15|32.9|30.9|0
1654190070000|2022-06-02 17:14:30|33.09|31.09|32.9|30.9|33.09|31.09|32.9|30.9|0
1654190080000|2022-06-02 17:14:40|32.84|30.84|32.47|30.47|32.84|30.84|32.47|30.47|0
1654190090000|2022-06-02 17:14:50|32.41|30.41|32.66|30.66|32.66|30.66|32.41|30.41|0
1654190100000|2022-06-02 17:15:00|32.47|30.47|32.66|30.66|32.72|30.72|32.47|30.47|0
1654190110000|2022-06-02 17:15:10|32.6|30.6|32.66|30.66|32.66|30.66|32.6|30.6|0
1654190120000|2022-06-02 17:15:20|32.72|30.72|32.72|30.72|32.72|30.72|32.6|30.6|0
1654190130000|2022-06-02 17:15:30|32.78|30.78|32.47|30.47|32.78|30.78|32.47|30.47|0
1654190140000|2022-06-02 17:15:40|32.59|30.59|32.59|30.59|32.59|30.59|32.47|30.47|0
1654190150000|2022-06-02 17:15:50|32.72|30.72|32.72|30.72|32.72|30.72|32.72|30.72|0
1654190160000|2022-06-02 17:16:00|32.69|30.69|32.84|30.84|32.84|30.84|32.69|30.69|0
1654190170000|2022-06-02 17:16:10|32.78|30.78|32.78|30.78|32.78|30.78|32.78|30.78|0
1654190180000|2022-06-02 17:16:20|32.9|30.9|32.96|30.96|33.02|31.02|32.9|30.9|0
1654190200000|2022-06-02 17:16:40|32.9|30.9|32.69|30.69|32.9|30.9|32.69|30.69|0
1654190210000|2022-06-02 17:16:50|32.59|30.59|32.53|30.53|32.59|30.59|32.53|30.53|0
1654190220000|2022-06-02 17:17:00|32.65|30.65|32.35|30.35|32.65|30.65|32.29|30.29|0
1654190230000|2022-06-02 17:17:10|32.29|30.29|32.29|30.29|32.35|30.35|32.29|30.29|0
1654190240000|2022-06-02 17:17:20|32.23|30.23|32.17|30.17|32.23|30.23|32.11|30.11|0
1654190250000|2022-06-02 17:17:30|32.08|30.08|32.11|30.11|32.11|30.11|32.08|30.08|0
1654190260000|2022-06-02 17:17:40|32.05|30.05|31.84|29.84|32.05|30.05|31.84|29.84|0
1654190270000|2022-06-02 17:17:50|31.87|29.87|31.93|29.93|31.93|29.93|31.81|29.81|0
1654190280000|2022-06-02 17:18:00|31.87|29.87|31.81|29.81|31.87|29.87|31.81|29.81|0
1654190290000|2022-06-02 17:18:10|31.87|29.87|31.81|29.81|31.87|29.87|31.75|29.75|0
1654190300000|2022-06-02 17:18:20|31.93|29.93|31.87|29.87|31.93|29.93|31.87|29.87|0
1654190310000|2022-06-02 17:18:30|32.05|30.05|32.17|30.17|32.17|30.17|32.05|30.05|0
1654190320000|2022-06-02 17:18:40|32.05|30.05|31.75|29.75|32.05|30.05|31.75|29.75|0
1654190330000|2022-06-02 17:18:50|31.81|29.81|31.93|29.93|31.93|29.93|31.78|29.78|0
1654190340000|2022-06-02 17:19:00|31.87|29.87|31.87|29.87|31.93|29.93|31.81|29.81|0
1654190350000|2022-06-02 17:19:10|31.81|29.81|31.87|29.87|31.93|29.93|31.81|29.81|0
1654190360000|2022-06-02 17:19:20|31.81|29.81|31.69|29.69|31.93|29.93|31.69|29.69|0
1654190370000|2022-06-02 17:19:30|31.75|29.75|31.75|29.75|31.81|29.81|31.69|29.69|0
1654190380000|2022-06-02 17:19:40|31.63|29.63|31.63|29.63|31.63|29.63|31.57|29.57|0
1654190390000|2022-06-02 17:19:50|31.57|29.57|31.57|29.57|31.57|29.57|31.54|29.54|0
1654190400000|2022-06-02 17:20:00|31.63|29.63|31.75|29.75|31.78|29.78|31.63|29.63|0
1654190410000|2022-06-02 17:20:10|31.86|29.86|31.98|29.98|32.1|30.1|31.86|29.86|0
1654190420000|2022-06-02 17:20:20|32.04|30.04|32.02|30.02|32.1|30.1|32.02|30.02|0
1654190430000|2022-06-02 17:20:30|31.98|29.98|31.98|29.98|32.01|30.01|31.92|29.92|0
1654190440000|2022-06-02 17:20:40|31.92|29.92|31.89|29.89|31.98|29.98|31.89|29.89|0
1654190450000|2022-06-02 17:20:50|31.86|29.86|31.74|29.74|31.86|29.86|31.74|29.74|0
1654190460000|2022-06-02 17:21:00|31.8|29.8|31.92|29.92|31.92|29.92|31.8|29.8|0
1654190470000|2022-06-02 17:21:10|31.8|29.8|32.1|30.1|32.1|30.1|31.8|29.8|0
1654190480000|2022-06-02 17:21:20|32.04|30.04|32.13|30.13|32.13|30.13|32.04|30.04|0
1654190490000|2022-06-02 17:21:30|31.98|29.98|31.92|29.92|31.98|29.98|31.92|29.92|0
1654190500000|2022-06-02 17:21:40|31.86|29.86|31.86|29.86|31.86|29.86|31.8|29.8|0
1654190510000|2022-06-02 17:21:50|31.8|29.8|31.92|29.92|31.92|29.92|31.8|29.8|0
1654190520000|2022-06-02 17:22:00|31.86|29.86|31.86|29.86|31.92|29.92|31.86|29.86|0
1654190530000|2022-06-02 17:22:10|31.92|29.92|31.86|29.86|31.92|29.92|31.86|29.86|0
1654190540000|2022-06-02 17:22:20|31.92|29.92|31.86|29.86|31.92|29.92|31.8|29.8|0
1654190550000|2022-06-02 17:22:30|31.8|29.8|31.68|29.68|31.8|29.8|31.68|29.68|0
1654190560000|2022-06-02 17:22:40|31.74|29.74|31.8|29.8|31.8|29.8|31.74|29.74|0
1654190570000|2022-06-02 17:22:50|31.68|29.68|31.8|29.8|31.8|29.8|31.68|29.68|0
1654190580000|2022-06-02 17:23:00|31.86|29.86|31.98|29.98|31.98|29.98|31.86|29.86|0
1654190590000|2022-06-02 17:23:10|31.92|29.92|31.56|29.56|31.92|29.92|31.56|29.56|0
1654190600000|2022-06-02 17:23:20|31.62|29.62|31.56|29.56|31.62|29.62|31.56|29.56|0
1654190610000|2022-06-02 17:23:30|31.44|29.44|31.44|29.44|31.44|29.44|31.38|29.38|0
1654190620000|2022-06-02 17:23:40|31.5|29.5|31.5|29.5|31.5|29.5|31.38|29.38|0
1654190630000|2022-06-02 17:23:50|31.38|29.38|31.32|29.32|31.38|29.38|31.32|29.32|0
1654190640000|2022-06-02 17:24:00|31.27|29.27|31.21|29.21|31.27|29.27|31.21|29.21|0
1654190650000|2022-06-02 17:24:10|31.15|29.15|31.09|29.09|31.15|29.15|31.09|29.09|0
1654190660000|2022-06-02 17:24:20|31.15|29.15|31.09|29.09|31.15|29.15|31.03|29.03|0
1654190670000|2022-06-02 17:24:30|31.15|29.15|31.15|29.15|31.27|29.27|31.15|29.15|0
1654190680000|2022-06-02 17:24:40|31.09|29.09|31.26|29.26|31.26|29.26|31.09|29.09|0
1654190690000|2022-06-02 17:24:50|31.32|29.32|31.56|29.56|31.56|29.56|31.32|29.32|0
1654190700000|2022-06-02 17:25:00|31.47|29.47|31.32|29.32|31.5|29.5|31.32|29.32|0
1654190710000|2022-06-02 17:25:10|31.38|29.38|31.5|29.5|31.62|29.62|31.38|29.38|0
1654190720000|2022-06-02 17:25:20|31.38|29.38|31.44|29.44|31.56|29.56|31.38|29.38|0
1654190730000|2022-06-02 17:25:30|31.38|29.38|31.32|29.32|31.38|29.38|31.32|29.32|0
1654190740000|2022-06-02 17:25:40|31.2|29.2|31.26|29.26|31.26|29.26|31.2|29.2|0
1654190750000|2022-06-02 17:25:50|31.35|29.35|31.32|29.32|31.35|29.35|31.23|29.23|0
1654190760000|2022-06-02 17:26:00|31.38|29.38|31.29|29.29|31.44|29.44|31.29|29.29|0
1654190770000|2022-06-02 17:26:10|31.32|29.32|31.56|29.56|31.62|29.62|31.32|29.32|0
1654190780000|2022-06-02 17:26:20|31.62|29.62|31.68|29.68|31.68|29.68|31.56|29.56|0
1654190790000|2022-06-02 17:26:30|31.74|29.74|31.79|29.79|31.79|29.79|31.68|29.68|0
1654190800000|2022-06-02 17:26:40|31.74|29.74|31.83|29.83|31.83|29.83|31.74|29.74|0
1654190810000|2022-06-02 17:26:50|31.79|29.79|31.91|29.91|31.97|29.97|31.74|29.74|0
1654190820000|2022-06-02 17:27:00|31.85|29.85|31.73|29.73|31.85|29.85|31.73|29.73|0
1654190830000|2022-06-02 17:27:10|31.85|29.85|31.85|29.85|31.91|29.91|31.79|29.79|0
1654190840000|2022-06-02 17:27:20|31.91|29.91|32.03|30.03|32.03|30.03|31.91|29.91|0
1654190850000|2022-06-02 17:27:30|31.91|29.91|32.15|30.15|32.15|30.15|31.91|29.91|0
1654190860000|2022-06-02 17:27:40|32.12|30.12|32.27|30.27|32.27|30.27|32.12|30.12|0
1654190870000|2022-06-02 17:27:50|32.21|30.21|32.33|30.33|32.33|30.33|32.21|30.21|0
1654190880000|2022-06-02 17:28:00|32.39|30.39|32.45|30.45|32.45|30.45|32.39|30.39|0
1654190890000|2022-06-02 17:28:10|32.58|30.58|32.55|30.55|32.58|30.58|32.51|30.51|0
1654190900000|2022-06-02 17:28:20|32.7|30.7|32.7|30.7|32.7|30.7|32.58|30.58|0
1654190910000|2022-06-02 17:28:30|32.64|30.64|32.64|30.64|32.64|30.64|32.51|30.51|0
1654190920000|2022-06-02 17:28:40|32.33|30.33|32.18|30.18|32.33|30.33|32.15|30.15|0
1654190930000|2022-06-02 17:28:50|32.15|30.15|32.09|30.09|32.15|30.15|32.09|30.09|0
1654190940000|2022-06-02 17:29:00|31.85|29.85|31.97|29.97|32.03|30.03|31.85|29.85|0
1654190950000|2022-06-02 17:29:10|31.85|29.85|31.76|29.76|31.85|29.85|31.7|29.7|0
1654190960000|2022-06-02 17:29:20|31.64|29.64|31.61|29.61|31.73|29.73|31.61|29.61|0
1654190970000|2022-06-02 17:29:30|31.55|29.55|31.55|29.55|31.55|29.55|31.55|29.55|0
1654190980000|2022-06-02 17:29:40|31.43|29.43|31.49|29.49|31.49|29.49|31.43|29.43|0
1654190990000|2022-06-02 17:29:50|31.37|29.37|31.43|29.43|31.49|29.49|31.37|29.37|0
1654191000000|2022-06-02 17:30:00|31.37|29.37|31.43|29.43|31.43|29.43|31.37|29.37|0
1654191010000|2022-06-02 17:30:10|31.37|29.37|31.2|29.2|31.43|29.43|31.2|29.2|0
1654191020000|2022-06-02 17:30:20|31.35|29.35|31.2|29.2|31.35|29.35|31.2|29.2|0
1654191030000|2022-06-02 17:30:30|31.26|29.26|31.23|29.23|31.31|29.31|31.23|29.23|0
1654191040000|2022-06-02 17:30:40|31.31|29.31|31.26|29.26|31.31|29.31|31.2|29.2|0
1654191050000|2022-06-02 17:30:50|31.2|29.2|31.2|29.2|31.2|29.2|31.08|29.08|0
1654191060000|2022-06-02 17:31:00|31.43|29.43|31.37|29.37|31.43|29.43|31.37|29.37|0
1654191070000|2022-06-02 17:31:10|31.2|29.2|31.37|29.37|31.37|29.37|31.2|29.2|0
1654191080000|2022-06-02 17:31:20|31.49|29.49|31.55|29.55|31.55|29.55|31.49|29.49|0
1654191090000|2022-06-02 17:31:30|31.49|29.49|31.55|29.55|31.55|29.55|31.49|29.49|0
1654191100000|2022-06-02 17:31:40|31.49|29.49|31.31|29.31|31.61|29.61|31.31|29.31|0
1654191110000|2022-06-02 17:31:50|31.25|29.25|31.2|29.2|31.25|29.25|31.2|29.2|0
1654191120000|2022-06-02 17:32:00|31.19|29.19|31.43|29.43|31.43|29.43|31.19|29.19|0
1654191130000|2022-06-02 17:32:10|31.37|29.37|31.19|29.19|31.37|29.37|31.19|29.19|0
1654191140000|2022-06-02 17:32:20|31.14|29.14|31.14|29.14|31.14|29.14|31.14|29.14|0
1654191150000|2022-06-02 17:32:30|31.19|29.19|31.25|29.25|31.25|29.25|31.19|29.19|0
1654191160000|2022-06-02 17:32:40|31.19|29.19|31.14|29.14|31.19|29.19|31.14|29.14|0
1654191170000|2022-06-02 17:32:50|31.08|29.08|31.08|29.08|31.13|29.13|31.08|29.08|0
1654191180000|2022-06-02 17:33:00|31.02|29.02|30.9|28.9|31.02|29.02|30.9|28.9|0
1654191190000|2022-06-02 17:33:10|30.84|28.84|30.84|28.84|30.84|28.84|30.84|28.84|0
1654191200000|2022-06-02 17:33:20|30.78|28.78|30.73|28.73|30.78|28.78|30.73|28.73|0
1654191210000|2022-06-02 17:33:30|30.67|28.67|30.67|28.67|30.78|28.78|30.67|28.67|0
1654191220000|2022-06-02 17:33:40|30.73|28.73|30.67|28.67|30.73|28.73|30.67|28.67|0
1654191230000|2022-06-02 17:33:50|30.78|28.78|30.9|28.9|31.07|29.07|30.78|28.78|0
1654191240000|2022-06-02 17:34:00|30.96|28.96|30.96|28.96|30.96|28.96|30.96|28.96|0
1654191250000|2022-06-02 17:34:10|31.02|29.02|31.07|29.07|31.07|29.07|31.02|29.02|0
1654191260000|2022-06-02 17:34:20|31.19|29.19|31.02|29.02|31.19|29.19|31.02|29.02|0
1654191270000|2022-06-02 17:34:30|30.96|28.96|30.96|28.96|30.96|28.96|30.96|28.96|0
1654191280000|2022-06-02 17:34:40|30.9|28.9|30.72|28.72|30.9|28.9|30.72|28.72|0
1654191290000|2022-06-02 17:34:50|30.67|28.67|30.55|28.55|30.67|28.67|30.55|28.55|0
1654191300000|2022-06-02 17:35:00|30.49|28.49|30.49|28.49|30.55|28.55|30.49|28.49|0
1654191310000|2022-06-02 17:35:10|30.55|28.55|30.67|28.67|30.67|28.67|30.55|28.55|0
1654191320000|2022-06-02 17:35:20|30.72|28.72|30.61|28.61|30.72|28.72|30.61|28.61|0
1654191330000|2022-06-02 17:35:30|30.66|28.66|30.61|28.61|30.66|28.66|30.61|28.61|0
1654191340000|2022-06-02 17:35:40|30.66|28.66|30.64|28.64|30.72|28.72|30.64|28.64|0
1654191350000|2022-06-02 17:35:50|30.61|28.61|30.61|28.61|30.61|28.61|30.55|28.55|0
1654191360000|2022-06-02 17:36:00|30.72|28.72|30.72|28.72|30.72|28.72|30.66|28.66|0
1654191370000|2022-06-02 17:36:10|30.9|28.9|30.95|28.95|31.07|29.07|30.9|28.9|0
1654191380000|2022-06-02 17:36:20|31.07|29.07|31.07|29.07|31.07|29.07|30.9|28.9|0
1654191390000|2022-06-02 17:36:30|31.01|29.01|30.95|28.95|31.07|29.07|30.95|28.95|0
1654191400000|2022-06-02 17:36:40|31.01|29.01|30.95|28.95|31.01|29.01|30.95|28.95|0
1654191410000|2022-06-02 17:36:50|31.01|29.01|30.89|28.89|31.01|29.01|30.89|28.89|0
1654191420000|2022-06-02 17:37:00|30.66|28.66|30.63|28.63|30.66|28.66|30.63|28.63|0
1654191430000|2022-06-02 17:37:10|30.72|28.72|30.78|28.78|30.84|28.84|30.72|28.72|0
1654191440000|2022-06-02 17:37:20|30.84|28.84|30.87|28.87|30.87|28.87|30.84|28.84|0
1654191450000|2022-06-02 17:37:30|30.84|28.84|30.75|28.75|30.92|28.92|30.75|28.75|0
1654191460000|2022-06-02 17:37:40|30.84|28.84|31.07|29.07|31.13|29.13|30.84|28.84|0
1654191470000|2022-06-02 17:37:50|31.04|29.04|31.13|29.13|31.19|29.19|31.04|29.04|0
1654191480000|2022-06-02 17:38:00|31.07|29.07|30.95|28.95|31.07|29.07|30.95|28.95|0
1654191490000|2022-06-02 17:38:10|30.89|28.89|30.78|28.78|30.95|28.95|30.78|28.78|0
1654191500000|2022-06-02 17:38:20|30.86|28.86|30.95|28.95|31.01|29.01|30.86|28.86|0
1654191510000|2022-06-02 17:38:30|30.89|28.89|31.01|29.01|31.01|29.01|30.89|28.89|0
1654191520000|2022-06-02 17:38:40|31.07|29.07|31.07|29.07|31.07|29.07|30.95|28.95|0
1654191530000|2022-06-02 17:38:50|30.98|28.98|31.07|29.07|31.07|29.07|30.98|28.98|0
1654191540000|2022-06-02 17:39:00|30.89|28.89|30.95|28.95|30.95|28.95|30.83|28.83|0
1654191550000|2022-06-02 17:39:10|30.83|28.83|30.95|28.95|30.95|28.95|30.83|28.83|0
1654191560000|2022-06-02 17:39:20|30.89|28.89|30.92|28.92|30.92|28.92|30.89|28.89|0
1654191570000|2022-06-02 17:39:30|30.89|28.89|30.8|28.8|30.89|28.89|30.8|28.8|0
1654191580000|2022-06-02 17:39:40|30.72|28.72|30.66|28.66|30.72|28.72|30.66|28.66|0
1654191590000|2022-06-02 17:39:50|30.72|28.72|30.6|28.6|30.72|28.72|30.6|28.6|0
1654191600000|2022-06-02 17:40:00|30.54|28.54|30.66|28.66|30.72|28.72|30.54|28.54|0
1654191610000|2022-06-02 17:40:10|30.6|28.6|30.54|28.54|30.6|28.6|30.54|28.54|0
1654191620000|2022-06-02 17:40:20|30.48|28.48|30.48|28.48|30.54|28.54|30.48|28.48|0
1654191630000|2022-06-02 17:40:30|30.54|28.54|30.54|28.54|30.6|28.6|30.54|28.54|0
1654191640000|2022-06-02 17:40:40|31.06|29.06|31.24|29.24|31.24|29.24|31.06|29.06|0
1654191650000|2022-06-02 17:40:50|31.18|29.18|31.06|29.06|31.36|29.36|31.06|29.06|0
1654191660000|2022-06-02 17:41:00|31.01|29.01|31.12|29.12|31.18|29.18|31.01|29.01|0
1654191670000|2022-06-02 17:41:10|31.06|29.06|31.06|29.06|31.06|29.06|31.01|29.01|0
1654191680000|2022-06-02 17:41:20|31|29|31.18|29.18|31.18|29.18|31|29|0
1654191690000|2022-06-02 17:41:30|31|29|30.95|28.95|31|29|30.86|28.86|0
1654191700000|2022-06-02 17:41:40|31|29|31.09|29.09|31.12|29.12|31|29|0
1654191710000|2022-06-02 17:41:50|31.12|29.12|31.12|29.12|31.12|29.12|31.06|29.06|0
1654191720000|2022-06-02 17:42:00|31.18|29.18|31.06|29.06|31.18|29.18|31|29|0
1654191730000|2022-06-02 17:42:10|31|29|30.83|28.83|31|29|30.83|28.83|0
1654191740000|2022-06-02 17:42:20|30.89|28.89|30.89|28.89|30.89|28.89|30.89|28.89|0
1654191750000|2022-06-02 17:42:30|30.71|28.71|30.83|28.83|30.83|28.83|30.71|28.71|0
1654191760000|2022-06-02 17:42:40|30.8|28.8|30.83|28.83|30.83|28.83|30.77|28.77|0
1654191770000|2022-06-02 17:42:50|30.77|28.77|30.83|28.83|30.83|28.83|30.71|28.71|0
1654191780000|2022-06-02 17:43:00|30.92|28.92|31.03|29.03|31.03|29.03|30.92|28.92|0
1654191790000|2022-06-02 17:43:10|31|29|31|29|31|29|30.89|28.89|0
1654191800000|2022-06-02 17:43:20|30.89|28.89|30.88|28.88|30.89|28.89|30.88|28.88|0
1654191810000|2022-06-02 17:43:30|30.83|28.83|30.71|28.71|30.83|28.83|30.65|28.65|0
1654191820000|2022-06-02 17:43:40|30.74|28.74|30.77|28.77|30.77|28.77|30.74|28.74|0
1654191830000|2022-06-02 17:43:50|30.68|28.68|30.65|28.65|30.68|28.68|30.65|28.65|0
1654191840000|2022-06-02 17:44:00|30.54|28.54|30.59|28.59|30.59|28.59|30.54|28.54|0
1654191850000|2022-06-02 17:44:10|30.54|28.54|30.31|28.31|30.54|28.54|30.31|28.31|0
1654191860000|2022-06-02 17:44:20|30.36|28.36|30.13|28.13|30.36|28.36|30.13|28.13|0
1654191870000|2022-06-02 17:44:30|30.08|28.08|30.13|28.13|30.13|28.13|30.02|28.02|0
1654191880000|2022-06-02 17:44:40|30.08|28.08|30.19|28.19|30.19|28.19|30.02|28.02|0
1654191890000|2022-06-02 17:44:50|30.13|28.13|30.13|28.13|30.13|28.13|30.08|28.08|0
1654191900000|2022-06-02 17:45:00|30.02|28.02|29.85|27.85|30.02|28.02|29.85|27.85|0
1654191910000|2022-06-02 17:45:10|29.96|27.96|30.02|28.02|30.02|28.02|29.9|27.9|0
1654191920000|2022-06-02 17:45:20|29.96|27.96|30.02|28.02|30.08|28.08|29.85|27.85|0
1654191930000|2022-06-02 17:45:30|30.19|28.19|30.36|28.36|30.48|28.48|30.19|28.19|0
1654191940000|2022-06-02 17:45:40|30.25|28.25|30.25|28.25|30.25|28.25|30.19|28.19|0
1654191950000|2022-06-02 17:45:50|30.53|28.53|30.36|28.36|30.53|28.53|30.36|28.36|0
1654191960000|2022-06-02 17:46:00|30.3|28.3|30.36|28.36|30.42|28.42|30.3|28.3|0
1654191970000|2022-06-02 17:46:10|30.28|28.28|30.02|28.02|30.28|28.28|30.02|28.02|0
1654191980000|2022-06-02 17:46:20|30.07|28.07|29.96|27.96|30.1|28.1|29.96|27.96|0
1654191990000|2022-06-02 17:46:30|30.02|28.02|29.9|27.9|30.02|28.02|29.85|27.85|0
1654192000000|2022-06-02 17:46:40|29.85|27.85|29.9|27.9|29.9|27.9|29.79|27.79|0
1654192010000|2022-06-02 17:46:50|29.85|27.85|29.9|27.9|29.9|27.9|29.85|27.85|0
1654192020000|2022-06-02 17:47:00|29.85|27.85|29.96|27.96|29.96|27.96|29.85|27.85|0
1654192030000|2022-06-02 17:47:10|29.9|27.9|30.02|28.02|30.02|28.02|29.87|27.87|0
1654192040000|2022-06-02 17:47:20|29.96|27.96|29.9|27.9|29.96|27.96|29.9|27.9|0
1654192050000|2022-06-02 17:47:30|29.84|27.84|29.96|27.96|29.96|27.96|29.84|27.84|0
1654192060000|2022-06-02 17:47:40|30.01|28.01|29.84|27.84|30.01|28.01|29.84|27.84|0
1654192070000|2022-06-02 17:47:50|29.87|27.87|29.84|27.84|29.9|27.9|29.84|27.84|0
1654192080000|2022-06-02 17:48:00|29.96|27.96|29.9|27.9|29.96|27.96|29.9|27.9|0
1654192090000|2022-06-02 17:48:10|29.84|27.84|29.84|27.84|29.84|27.84|29.79|27.79|0
1654192100000|2022-06-02 17:48:20|29.96|27.96|29.9|27.9|29.96|27.96|29.84|27.84|0
1654192110000|2022-06-02 17:48:30|29.87|27.87|29.9|27.9|29.9|27.9|29.84|27.84|0
1654192120000|2022-06-02 17:48:40|29.84|27.84|29.84|27.84|29.84|27.84|29.84|27.84|0
1654192130000|2022-06-02 17:48:50|29.9|27.9|29.84|27.84|29.9|27.9|29.79|27.79|0
1654192140000|2022-06-02 17:49:00|29.79|27.79|29.79|27.79|29.79|27.79|29.67|27.67|0
1654192150000|2022-06-02 17:49:10|29.84|27.84|29.84|27.84|29.84|27.84|29.79|27.79|0
1654192160000|2022-06-02 17:49:20|29.9|27.9|29.84|27.84|29.9|27.9|29.84|27.84|0
1654192170000|2022-06-02 17:49:30|29.79|27.79|29.84|27.84|29.9|27.9|29.79|27.79|0
1654192180000|2022-06-02 17:49:40|29.78|27.78|29.62|27.62|29.78|27.78|29.62|27.62|0
1654192190000|2022-06-02 17:49:50|29.67|27.67|29.61|27.61|29.67|27.67|29.56|27.56|0
1654192200000|2022-06-02 17:50:00|29.5|27.5|29.56|27.56|29.56|27.56|29.45|27.45|0
1654192210000|2022-06-02 17:50:10|29.5|27.5|29.45|27.45|29.5|27.5|29.45|27.45|0
1654192220000|2022-06-02 17:50:20|29.5|27.5|29.5|27.5|29.61|27.61|29.5|27.5|0
1654192230000|2022-06-02 17:50:30|29.45|27.45|29.39|27.39|29.45|27.45|29.39|27.39|0
1654192240000|2022-06-02 17:50:40|29.45|27.45|29.39|27.39|29.45|27.45|29.39|27.39|0
1654192260000|2022-06-02 17:51:00|29.33|27.33|29.39|27.39|29.39|27.39|29.33|27.33|0
1654192270000|2022-06-02 17:51:10|29.33|27.33|29.39|27.39|29.44|27.44|29.33|27.33|0
1654192280000|2022-06-02 17:51:20|29.5|27.5|29.5|27.5|29.5|27.5|29.44|27.44|0
1654192290000|2022-06-02 17:51:30|29.56|27.56|29.78|27.78|29.78|27.78|29.56|27.56|0
1654192300000|2022-06-02 17:51:40|29.89|27.89|29.84|27.84|29.89|27.89|29.84|27.84|0
1654192310000|2022-06-02 17:51:50|29.78|27.78|29.72|27.72|29.78|27.78|29.72|27.72|0
1654192320000|2022-06-02 17:52:00|29.78|27.78|29.84|27.84|29.84|27.84|29.72|27.72|0
1654192330000|2022-06-02 17:52:10|29.95|27.95|30.06|28.06|30.12|28.12|29.95|27.95|0
1654192340000|2022-06-02 17:52:20|30.01|28.01|30.06|28.06|30.18|28.18|30.01|28.01|0
1654192350000|2022-06-02 17:52:30|30.12|28.12|30.18|28.18|30.18|28.18|30.01|28.01|0
1654192360000|2022-06-02 17:52:40|30.12|28.12|30.06|28.06|30.18|28.18|30.06|28.06|0
1654192370000|2022-06-02 17:52:50|30.12|28.12|30.12|28.12|30.18|28.18|30.06|28.06|0
1654192380000|2022-06-02 17:53:00|30.18|28.18|30.18|28.18|30.18|28.18|30.18|28.18|0
1654192390000|2022-06-02 17:53:10|30.21|28.21|30.18|28.18|30.21|28.21|30.12|28.12|0
1654192400000|2022-06-02 17:53:20|30.06|28.06|29.98|27.98|30.06|28.06|29.95|27.95|0
1654192410000|2022-06-02 17:53:30|29.95|27.95|30.01|28.01|30.01|28.01|29.95|27.95|0
1654192420000|2022-06-02 17:53:40|29.95|27.95|29.89|27.89|29.95|27.95|29.89|27.89|0
1654192430000|2022-06-02 17:53:50|29.95|27.95|30.01|28.01|30.06|28.06|29.95|27.95|0
1654192440000|2022-06-02 17:54:00|30.23|28.23|30.15|28.15|30.23|28.23|30.15|28.15|0
1654192450000|2022-06-02 17:54:10|30.18|28.18|30.41|28.41|30.41|28.41|30.18|28.18|0
1654192460000|2022-06-02 17:54:20|30.35|28.35|30.23|28.23|30.35|28.35|30.23|28.23|0
1654192470000|2022-06-02 17:54:30|30.06|28.06|30.06|28.06|30.12|28.12|30.06|28.06|0
1654192480000|2022-06-02 17:54:40|30.18|28.18|30.09|28.09|30.18|28.18|30.09|28.09|0
1654192490000|2022-06-02 17:54:50|30.06|28.06|30.06|28.06|30.12|28.12|30.06|28.06|0
1654192500000|2022-06-02 17:55:00|30.12|28.12|30.23|28.23|30.23|28.23|30.12|28.12|0
1654192510000|2022-06-02 17:55:10|30.35|28.35|30.35|28.35|30.35|28.35|30.35|28.35|0
1654192520000|2022-06-02 17:55:20|30.58|28.58|30.58|28.58|30.58|28.58|30.58|28.58|0
1654192530000|2022-06-02 17:55:30|30.75|28.75|30.63|28.63|30.81|28.81|30.63|28.63|0
1654192540000|2022-06-02 17:55:40|30.69|28.69|30.87|28.87|30.98|28.98|30.69|28.69|0
1654192550000|2022-06-02 17:55:50|30.69|28.69|30.69|28.69|30.75|28.75|30.69|28.69|0
1654192560000|2022-06-02 17:56:00|30.81|28.81|30.81|28.81|30.81|28.81|30.81|28.81|0
1654192570000|2022-06-02 17:56:10|30.87|28.87|30.75|28.75|30.92|28.92|30.75|28.75|0
1654192580000|2022-06-02 17:56:20|30.63|28.63|30.63|28.63|30.63|28.63|30.57|28.57|0
1654192590000|2022-06-02 17:56:30|30.57|28.57|30.66|28.66|30.66|28.66|30.57|28.57|0
1654192600000|2022-06-02 17:56:40|30.63|28.63|30.52|28.52|30.63|28.63|30.52|28.52|0
1654192610000|2022-06-02 17:56:50|30.63|28.63|30.52|28.52|30.63|28.63|30.49|28.49|0
1654192620000|2022-06-02 17:57:00|30.57|28.57|30.29|28.29|30.57|28.57|30.29|28.29|0
1654192630000|2022-06-02 17:57:10|30.17|28.17|30.34|28.34|30.34|28.34|30.17|28.17|0
1654192640000|2022-06-02 17:57:20|30.4|28.4|30.34|28.34|30.46|28.46|30.34|28.34|0
1654192650000|2022-06-02 17:57:30|30.17|28.17|30.34|28.34|30.34|28.34|30.17|28.17|0
1654192660000|2022-06-02 17:57:40|30.29|28.29|30.17|28.17|30.29|28.29|30.17|28.17|0
1654192670000|2022-06-02 17:57:50|30.23|28.23|30.28|28.28|30.28|28.28|30.23|28.23|0
1654192680000|2022-06-02 17:58:00|30.06|28.06|30.06|28.06|30.06|28.06|30|28|0
1654192690000|2022-06-02 17:58:10|30.11|28.11|30.11|28.11|30.23|28.23|30.11|28.11|0
1654192700000|2022-06-02 17:58:20|30|28|30|28|30|28|30|28|0
1654192710000|2022-06-02 17:58:30|30.06|28.06|29.94|27.94|30.06|28.06|29.94|27.94|0
1654192720000|2022-06-02 17:58:40|29.97|27.97|29.88|27.88|30|28|29.88|27.88|0
1654192730000|2022-06-02 17:58:50|29.94|27.94|29.88|27.88|29.94|27.94|29.88|27.88|0
1654192740000|2022-06-02 17:59:00|30.05|28.05|30.17|28.17|30.17|28.17|30.05|28.05|0
1654192750000|2022-06-02 17:59:10|30.23|28.23|30.23|28.23|30.26|28.26|30.11|28.11|0
1654192760000|2022-06-02 17:59:20|30.17|28.17|30.17|28.17|30.17|28.17|30.17|28.17|0
1654192770000|2022-06-02 17:59:30|30.11|28.11|29.88|27.88|30.11|28.11|29.88|27.88|0
1654192780000|2022-06-02 17:59:40|29.83|27.83|29.77|27.77|29.83|27.83|29.77|27.77|0
1654192790000|2022-06-02 17:59:50|29.83|27.83|29.77|27.77|29.83|27.83|29.71|27.71|0
1654192800000|2022-06-02 18:00:00|29.83|27.83|29.77|27.77|29.83|27.83|29.66|27.66|0
1654192810000|2022-06-02 18:00:10|29.88|27.88|29.77|27.77|29.88|27.88|29.77|27.77|0
1654192820000|2022-06-02 18:00:20|29.83|27.83|29.88|27.88|29.88|27.88|29.83|27.83|0
1654192830000|2022-06-02 18:00:30|29.94|27.94|30.05|28.05|30.11|28.11|29.94|27.94|0
1654192840000|2022-06-02 18:00:40|30.17|28.17|30.22|28.22|30.28|28.28|30.17|28.17|0
1654192850000|2022-06-02 18:00:50|30.28|28.28|30.05|28.05|30.28|28.28|30.05|28.05|0
1654192860000|2022-06-02 18:01:00|30.17|28.17|29.99|27.99|30.17|28.17|29.99|27.99|0
1654192870000|2022-06-02 18:01:10|30.05|28.05|30.11|28.11|30.11|28.11|30.05|28.05|0
1654192880000|2022-06-02 18:01:20|29.99|27.99|30.11|28.11|30.11|28.11|29.99|27.99|0
1654192890000|2022-06-02 18:01:30|30.02|28.02|29.94|27.94|30.05|28.05|29.94|27.94|0
1654192900000|2022-06-02 18:01:40|29.88|27.88|29.94|27.94|29.94|27.94|29.88|27.88|0
1654192910000|2022-06-02 18:01:50|29.88|27.88|29.88|27.88|29.88|27.88|29.82|27.82|0
1654192920000|2022-06-02 18:02:00|29.77|27.77|29.82|27.82|29.82|27.82|29.71|27.71|0
1654192930000|2022-06-02 18:02:10|29.88|27.88|29.99|27.99|29.99|27.99|29.88|27.88|0
1654192940000|2022-06-02 18:02:20|29.94|27.94|29.94|27.94|29.94|27.94|29.88|27.88|0
1654192950000|2022-06-02 18:02:30|29.88|27.88|29.88|27.88|29.88|27.88|29.88|27.88|0
1654192960000|2022-06-02 18:02:40|29.82|27.82|29.71|27.71|29.82|27.82|29.71|27.71|0
1654192970000|2022-06-02 18:02:50|29.65|27.65|29.6|27.6|29.65|27.65|29.6|27.6|0
1654192980000|2022-06-02 18:03:00|29.54|27.54|29.54|27.54|29.6|27.6|29.51|27.51|0
1654192990000|2022-06-02 18:03:10|29.48|27.48|29.48|27.48|29.54|27.54|29.48|27.48|0
1654193000000|2022-06-02 18:03:20|29.43|27.43|29.43|27.43|29.43|27.43|29.31|27.31|0
1654193010000|2022-06-02 18:03:30|29.37|27.37|29.37|27.37|29.37|27.37|29.37|27.37|0
1654193020000|2022-06-02 18:03:40|29.31|27.31|29.31|27.31|29.31|27.31|29.31|27.31|0
1654193030000|2022-06-02 18:03:50|29.26|27.26|29.26|27.26|29.26|27.26|29.26|27.26|0
1654193040000|2022-06-02 18:04:00|29.2|27.2|29.2|27.2|29.26|27.26|29.15|27.15|0
1654193050000|2022-06-02 18:04:10|29.26|27.26|29.2|27.2|29.26|27.26|29.2|27.2|0
1654193060000|2022-06-02 18:04:20|29.26|27.26|29.09|27.09|29.26|27.26|29.09|27.09|0
1654193070000|2022-06-02 18:04:30|29.03|27.03|29.03|27.03|29.09|27.09|29.03|27.03|0
1654193080000|2022-06-02 18:04:40|29.09|27.09|29.15|27.15|29.15|27.15|29.09|27.09|0
1654193090000|2022-06-02 18:04:50|29.2|27.2|29.31|27.31|29.31|27.31|29.14|27.14|0
1654193100000|2022-06-02 18:05:00|29.17|27.17|29.14|27.14|29.17|27.17|29.14|27.14|0
1654193110000|2022-06-02 18:05:10|29.26|27.26|29.31|27.31|29.37|27.37|29.26|27.26|0
1654193120000|2022-06-02 18:05:20|29.34|27.34|29.26|27.26|29.37|27.37|29.26|27.26|0
1654193130000|2022-06-02 18:05:30|29.28|27.28|29.2|27.2|29.31|27.31|29.2|27.2|0
1654193140000|2022-06-02 18:05:40|29.09|27.09|29.09|27.09|29.09|27.09|29.09|27.09|0
1654193150000|2022-06-02 18:05:50|29.14|27.14|29.09|27.09|29.14|27.14|29.09|27.09|0
1654193160000|2022-06-02 18:06:00|29.03|27.03|28.92|26.92|29.03|27.03|28.92|26.92|0
1654193170000|2022-06-02 18:06:10|28.87|26.87|28.87|26.87|28.87|26.87|28.81|26.81|0
1654193180000|2022-06-02 18:06:20|28.92|26.92|28.81|26.81|28.92|26.92|28.81|26.81|0
1654193190000|2022-06-02 18:06:30|28.87|26.87|28.84|26.84|28.87|26.87|28.84|26.84|0
1654193200000|2022-06-02 18:06:40|28.81|26.81|28.81|26.81|28.81|26.81|28.81|26.81|0
1654193210000|2022-06-02 18:06:50|28.78|26.78|28.65|26.65|28.78|26.78|28.65|26.65|0
1654193220000|2022-06-02 18:07:00|28.7|26.7|28.59|26.59|28.7|26.7|28.59|26.59|0
1654193230000|2022-06-02 18:07:10|28.54|26.54|28.48|26.48|28.54|26.54|28.37|26.37|0
1654193240000|2022-06-02 18:07:20|28.54|26.54|28.59|26.59|28.59|26.59|28.54|26.54|0
1654193250000|2022-06-02 18:07:30|28.64|26.64|28.86|26.86|28.86|26.86|28.64|26.64|0
1654193260000|2022-06-02 18:07:40|28.81|26.81|28.97|26.97|28.97|26.97|28.75|26.75|0
1654193270000|2022-06-02 18:07:50|29.2|27.2|29.14|27.14|29.25|27.25|29.14|27.14|0
1654193280000|2022-06-02 18:08:00|29.08|27.08|29.08|27.08|29.08|27.08|29.08|27.08|0
1654193290000|2022-06-02 18:08:10|29.2|27.2|29.08|27.08|29.25|27.25|29.08|27.08|0
1654193300000|2022-06-02 18:08:20|29.03|27.03|29.11|27.11|29.11|27.11|29.03|27.03|0
1654193310000|2022-06-02 18:08:30|29.03|27.03|29.08|27.08|29.08|27.08|29.03|27.03|0
1654193320000|2022-06-02 18:08:40|29.11|27.11|29.08|27.08|29.14|27.14|29.08|27.08|0
1654193330000|2022-06-02 18:08:50|28.92|26.92|28.97|26.97|29.03|27.03|28.92|26.92|0
1654193340000|2022-06-02 18:09:00|28.92|26.92|28.92|26.92|28.92|26.92|28.86|26.86|0
1654193350000|2022-06-02 18:09:10|28.97|26.97|29.03|27.03|29.03|27.03|28.97|26.97|0
1654193360000|2022-06-02 18:09:20|28.97|26.97|28.75|26.75|28.97|26.97|28.75|26.75|0
1654193370000|2022-06-02 18:09:30|28.7|26.7|28.75|26.75|28.75|26.75|28.7|26.7|0
1654193380000|2022-06-02 18:09:40|28.81|26.81|28.75|26.75|28.86|26.86|28.75|26.75|0
1654193390000|2022-06-02 18:09:50|28.81|26.81|28.86|26.86|28.86|26.86|28.81|26.81|0
1654193400000|2022-06-02 18:10:00|28.97|26.97|29.25|27.25|29.25|27.25|28.97|26.97|0
1654193410000|2022-06-02 18:10:10|29.14|27.14|29.05|27.05|29.14|27.14|29.03|27.03|0
1654193420000|2022-06-02 18:10:20|28.97|26.97|28.97|26.97|29.03|27.03|28.92|26.92|0
1654193430000|2022-06-02 18:10:30|28.86|26.86|28.86|26.86|28.86|26.86|28.83|26.83|0
1654193440000|2022-06-02 18:10:40|28.8|26.8|28.75|26.75|28.8|26.8|28.75|26.75|0
1654193450000|2022-06-02 18:10:50|28.64|26.64|28.58|26.58|28.64|26.64|28.58|26.58|0
1654193460000|2022-06-02 18:11:00|28.64|26.64|28.69|26.69|28.69|26.69|28.58|26.58|0
1654193470000|2022-06-02 18:11:10|28.64|26.64|28.86|26.86|28.86|26.86|28.64|26.64|0
1654193480000|2022-06-02 18:11:20|28.91|26.91|29.08|27.08|29.08|27.08|28.91|26.91|0
1654193490000|2022-06-02 18:11:30|29.02|27.02|29.02|27.02|29.02|27.02|28.97|26.97|0
1654193500000|2022-06-02 18:11:40|29.08|27.08|29.08|27.08|29.13|27.13|28.97|26.97|0
1654193510000|2022-06-02 18:11:50|29.13|27.13|29.19|27.19|29.19|27.19|29.13|27.13|0
1654193520000|2022-06-02 18:12:00|29.13|27.13|29.47|27.47|29.47|27.47|29.13|27.13|0
1654193530000|2022-06-02 18:12:10|29.53|27.53|29.53|27.53|29.53|27.53|29.47|27.47|0
1654193540000|2022-06-02 18:12:20|29.36|27.36|29.52|27.52|29.52|27.52|29.36|27.36|0
1654193550000|2022-06-02 18:12:30|29.41|27.41|29.16|27.16|29.41|27.41|29.13|27.13|0
1654193560000|2022-06-02 18:12:40|29.11|27.11|29.02|27.02|29.11|27.11|29.02|27.02|0
1654193570000|2022-06-02 18:12:50|28.97|26.97|28.97|26.97|29.02|27.02|28.97|26.97|0
1654193580000|2022-06-02 18:13:00|28.91|26.91|28.91|26.91|28.91|26.91|28.86|26.86|0
1654193590000|2022-06-02 18:13:10|28.97|26.97|28.97|26.97|29.02|27.02|28.97|26.97|0
1654193600000|2022-06-02 18:13:20|28.86|26.86|28.8|26.8|28.86|26.86|28.8|26.8|0
1654193610000|2022-06-02 18:13:30|29.02|27.02|28.91|26.91|29.02|27.02|28.91|26.91|0
1654193620000|2022-06-02 18:13:40|28.88|26.88|28.85|26.85|28.88|26.88|28.85|26.85|0
1654193630000|2022-06-02 18:13:50|28.88|26.88|28.85|26.85|28.91|26.91|28.85|26.85|0
1654193640000|2022-06-02 18:14:00|28.91|26.91|28.74|26.74|28.91|26.91|28.74|26.74|0
1654193650000|2022-06-02 18:14:10|28.85|26.85|28.74|26.74|28.85|26.85|28.74|26.74|0
1654193660000|2022-06-02 18:14:20|28.69|26.69|28.63|26.63|28.69|26.69|28.63|26.63|0
1654193670000|2022-06-02 18:14:30|28.52|26.52|28.58|26.58|28.58|26.58|28.52|26.52|0
1654193680000|2022-06-02 18:14:40|28.52|26.52|28.58|26.58|28.58|26.58|28.47|26.47|0
1654193690000|2022-06-02 18:14:50|28.52|26.52|28.52|26.52|28.52|26.52|28.52|26.52|0
1654193700000|2022-06-02 18:15:00|28.47|26.47|28.69|26.69|28.69|26.69|28.47|26.47|0
1654193710000|2022-06-02 18:15:10|28.8|26.8|28.85|26.85|28.85|26.85|28.8|26.8|0
1654193720000|2022-06-02 18:15:20|28.74|26.74|28.69|26.69|28.74|26.74|28.69|26.69|0
1654193730000|2022-06-02 18:15:30|28.74|26.74|28.8|26.8|28.8|26.8|28.69|26.69|0
1654193740000|2022-06-02 18:15:40|28.85|26.85|28.8|26.8|28.85|26.85|28.8|26.8|0
1654193750000|2022-06-02 18:15:50|28.74|26.74|28.63|26.63|28.74|26.74|28.63|26.63|0
1654193760000|2022-06-02 18:16:00|28.55|26.55|28.52|26.52|28.55|26.55|28.52|26.52|0
1654193770000|2022-06-02 18:16:10|28.61|26.61|28.71|26.71|28.74|26.74|28.61|26.61|0
1654193780000|2022-06-02 18:16:20|28.69|26.69|28.85|26.85|28.85|26.85|28.69|26.69|0
1654193790000|2022-06-02 18:16:30|28.74|26.74|28.63|26.63|28.74|26.74|28.63|26.63|0
1654193800000|2022-06-02 18:16:40|28.69|26.69|28.8|26.8|28.8|26.8|28.69|26.69|0
1654193810000|2022-06-02 18:16:50|28.74|26.74|28.91|26.91|28.91|26.91|28.74|26.74|0
1654193820000|2022-06-02 18:17:00|28.96|26.96|29.02|27.02|29.02|27.02|28.91|26.91|0
1654193830000|2022-06-02 18:17:10|29.07|27.07|29.07|27.07|29.13|27.13|29.07|27.07|0
1654193840000|2022-06-02 18:17:20|29.02|27.02|28.96|26.96|29.02|27.02|28.96|26.96|0
1654193850000|2022-06-02 18:17:30|28.9|26.9|28.85|26.85|28.9|26.9|28.79|26.79|0
1654193860000|2022-06-02 18:17:40|28.96|26.96|28.9|26.9|28.96|26.96|28.85|26.85|0
1654193870000|2022-06-02 18:17:50|28.85|26.85|28.79|26.79|28.85|26.85|28.79|26.79|0
1654193880000|2022-06-02 18:18:00|28.85|26.85|28.88|26.88|28.96|26.96|28.85|26.85|0
1654193890000|2022-06-02 18:18:10|28.85|26.85|28.85|26.85|28.96|26.96|28.85|26.85|0
1654193900000|2022-06-02 18:18:20|28.9|26.9|28.9|26.9|28.9|26.9|28.9|26.9|0
1654193910000|2022-06-02 18:18:30|28.85|26.85|28.9|26.9|28.96|26.96|28.85|26.85|0
1654193920000|2022-06-02 18:18:40|28.85|26.85|28.79|26.79|28.9|26.9|28.79|26.79|0
1654193930000|2022-06-02 18:18:50|28.82|26.82|28.79|26.79|28.82|26.82|28.79|26.79|0
1654193940000|2022-06-02 18:19:00|28.77|26.77|28.68|26.68|28.77|26.77|28.68|26.68|0
1654193950000|2022-06-02 18:19:10|28.74|26.74|28.9|26.9|28.9|26.9|28.74|26.74|0
1654193960000|2022-06-02 18:19:20|28.96|26.96|28.68|26.68|28.96|26.96|28.68|26.68|0
1654193970000|2022-06-02 18:19:30|28.74|26.74|28.74|26.74|28.79|26.79|28.68|26.68|0
1654193980000|2022-06-02 18:19:40|28.68|26.68|28.57|26.57|28.71|26.71|28.57|26.57|0
1654193990000|2022-06-02 18:19:50|28.63|26.63|28.74|26.74|28.74|26.74|28.63|26.63|0
1654194000000|2022-06-02 18:20:00|28.79|26.79|28.74|26.74|28.79|26.79|28.63|26.63|0
1654194010000|2022-06-02 18:20:10|28.79|26.79|28.9|26.9|28.9|26.9|28.76|26.76|0
1654194020000|2022-06-02 18:20:20|28.96|26.96|28.9|26.9|29.01|27.01|28.9|26.9|0
1654194030000|2022-06-02 18:20:30|28.82|26.82|28.9|26.9|28.9|26.9|28.82|26.82|0
1654194040000|2022-06-02 18:20:40|28.84|26.84|28.84|26.84|28.9|26.9|28.84|26.84|0
1654194050000|2022-06-02 18:20:50|28.9|26.9|28.79|26.79|28.9|26.9|28.79|26.79|0
1654194060000|2022-06-02 18:21:00|28.84|26.84|28.84|26.84|28.9|26.9|28.84|26.84|0
1654194070000|2022-06-02 18:21:10|28.79|26.79|28.73|26.73|28.93|26.93|28.73|26.73|0
1654194080000|2022-06-02 18:21:20|28.79|26.79|28.79|26.79|28.79|26.79|28.79|26.79|0
1654194090000|2022-06-02 18:21:30|28.84|26.84|28.68|26.68|28.84|26.84|28.68|26.68|0
1654194100000|2022-06-02 18:21:40|28.62|26.62|28.73|26.73|28.73|26.73|28.62|26.62|0
1654194110000|2022-06-02 18:21:50|28.68|26.68|28.68|26.68|28.68|26.68|28.68|26.68|0
1654194120000|2022-06-02 18:22:00|28.62|26.62|28.73|26.73|28.73|26.73|28.62|26.62|0
1654194130000|2022-06-02 18:22:10|28.79|26.79|28.84|26.84|28.84|26.84|28.79|26.79|0
1654194140000|2022-06-02 18:22:20|28.79|26.79|28.62|26.62|28.79|26.79|28.62|26.62|0
1654194150000|2022-06-02 18:22:30|28.68|26.68|28.62|26.62|28.73|26.73|28.62|26.62|0
1654194160000|2022-06-02 18:22:40|28.65|26.65|28.65|26.65|28.65|26.65|28.65|26.65|0
1654194170000|2022-06-02 18:22:50|28.73|26.73|28.73|26.73|28.73|26.73|28.68|26.68|0
1654194180000|2022-06-02 18:23:00|28.62|26.62|28.62|26.62|28.68|26.68|28.62|26.62|0
1654194190000|2022-06-02 18:23:10|28.57|26.57|28.51|26.51|28.57|26.57|28.51|26.51|0
1654194200000|2022-06-02 18:23:20|28.59|26.59|28.46|26.46|28.59|26.59|28.46|26.46|0
1654194210000|2022-06-02 18:23:30|28.57|26.57|28.62|26.62|28.62|26.62|28.57|26.57|0
1654194220000|2022-06-02 18:23:40|28.65|26.65|28.67|26.67|28.68|26.68|28.65|26.65|0
1654194230000|2022-06-02 18:23:50|28.73|26.73|28.78|26.78|28.84|26.84|28.73|26.73|0
1654194240000|2022-06-02 18:24:00|28.73|26.73|28.76|26.76|28.78|26.78|28.73|26.73|0
1654194250000|2022-06-02 18:24:10|28.73|26.73|28.67|26.67|28.73|26.73|28.67|26.67|0
1654194260000|2022-06-02 18:24:20|28.62|26.62|28.62|26.62|28.62|26.62|28.56|26.56|0
1654194270000|2022-06-02 18:24:30|28.73|26.73|28.78|26.78|28.89|26.89|28.73|26.73|0
1654194280000|2022-06-02 18:24:40|28.84|26.84|28.78|26.78|28.84|26.84|28.78|26.78|0
1654194290000|2022-06-02 18:24:50|28.84|26.84|28.73|26.73|28.84|26.84|28.73|26.73|0
1654194300000|2022-06-02 18:25:00|28.84|26.84|28.87|26.87|28.89|26.89|28.84|26.84|0
1654194310000|2022-06-02 18:25:10|28.78|26.78|28.95|26.95|28.95|26.95|28.78|26.78|0
1654194320000|2022-06-02 18:25:20|28.84|26.84|29|27|29|27|28.84|26.84|0
1654194330000|2022-06-02 18:25:30|29.06|27.06|29.17|27.17|29.17|27.17|29.06|27.06|0
1654194340000|2022-06-02 18:25:40|29.11|27.11|29.06|27.06|29.11|27.11|29.06|27.06|0
1654194350000|2022-06-02 18:25:50|29.17|27.17|29.22|27.22|29.22|27.22|29.17|27.17|0
1654194360000|2022-06-02 18:26:00|29.28|27.28|29.22|27.22|29.28|27.28|29.22|27.22|0
1654194370000|2022-06-02 18:26:10|29.28|27.28|29.34|27.34|29.37|27.37|29.28|27.28|0
1654194380000|2022-06-02 18:26:20|29.28|27.28|29.34|27.34|29.36|27.36|29.28|27.28|0
1654194390000|2022-06-02 18:26:30|29.25|27.25|29.17|27.17|29.25|27.25|29.17|27.17|0
1654194400000|2022-06-02 18:26:40|29.11|27.11|29.22|27.22|29.28|27.28|29.11|27.11|0
1654194410000|2022-06-02 18:26:50|29.17|27.17|29.14|27.14|29.17|27.17|29.14|27.14|0
1654194420000|2022-06-02 18:27:00|29.11|27.11|29|27|29.11|27.11|29|27|0
1654194430000|2022-06-02 18:27:10|28.89|26.89|29.17|27.17|29.17|27.17|28.89|26.89|0
1654194440000|2022-06-02 18:27:20|29.22|27.22|29.33|27.33|29.33|27.33|29.22|27.22|0
1654194450000|2022-06-02 18:27:30|29.39|27.39|29.33|27.33|29.39|27.39|29.33|27.33|0
1654194460000|2022-06-02 18:27:40|29.28|27.28|29.28|27.28|29.28|27.28|29.17|27.17|0
1654194470000|2022-06-02 18:27:50|29.33|27.33|29.33|27.33|29.33|27.33|29.33|27.33|0
1654194480000|2022-06-02 18:28:00|29.28|27.28|29.39|27.39|29.47|27.47|29.28|27.28|0
1654194490000|2022-06-02 18:28:10|29.45|27.45|30.09|28.09|30.09|28.09|29.44|27.44|0
1654194500000|2022-06-02 18:28:20|30.15|28.15|30.98|28.98|31.04|29.04|30.15|28.15|0
1654194510000|2022-06-02 18:28:30|31.1|29.1|30.98|28.98|31.1|29.1|30.98|28.98|0
1654194520000|2022-06-02 18:28:40|31.04|29.04|31.21|29.21|31.21|29.21|31.04|29.04|0
1654194530000|2022-06-02 18:28:50|31.33|29.33|31.33|29.33|31.39|29.39|31.33|29.33|0
1654194540000|2022-06-02 18:29:00|31.39|29.39|31.39|29.39|31.44|29.44|31.39|29.39|0
1654194550000|2022-06-02 18:29:10|31.33|29.33|31.39|29.39|31.39|29.39|31.33|29.33|0
1654194560000|2022-06-02 18:29:20|31.33|29.33|31.3|29.3|31.39|29.39|31.3|29.3|0
1654194570000|2022-06-02 18:29:30|31.21|29.21|31.07|29.07|31.24|29.24|31.07|29.07|0
1654194580000|2022-06-02 18:29:40|30.93|28.93|30.98|28.98|31.04|29.04|30.93|28.93|0
1654194590000|2022-06-02 18:29:50|30.93|28.93|30.93|28.93|30.96|28.96|30.93|28.93|0
1654194600000|2022-06-02 18:30:00|30.87|28.87|30.93|28.93|30.93|28.93|30.84|28.84|0
1654194610000|2022-06-02 18:30:10|30.87|28.87|30.78|28.78|30.87|28.87|30.75|28.75|0
1654194620000|2022-06-02 18:30:20|30.81|28.81|30.78|28.78|30.9|28.9|30.78|28.78|0
1654194630000|2022-06-02 18:30:30|30.75|28.75|30.75|28.75|30.81|28.81|30.75|28.75|0
1654194640000|2022-06-02 18:30:40|30.7|28.7|30.58|28.58|30.75|28.75|30.58|28.58|0
1654194650000|2022-06-02 18:30:50|30.64|28.64|30.58|28.58|30.64|28.64|30.58|28.58|0
1654194660000|2022-06-02 18:31:00|30.53|28.53|30.58|28.58|30.58|28.58|30.53|28.53|0
1654194670000|2022-06-02 18:31:10|30.53|28.53|30.47|28.47|30.53|28.53|30.47|28.47|0
1654194680000|2022-06-02 18:31:20|30.36|28.36|30.3|28.3|30.36|28.36|30.3|28.3|0
1654194690000|2022-06-02 18:31:30|30.24|28.24|30.24|28.24|30.24|28.24|30.24|28.24|0
1654194700000|2022-06-02 18:31:40|30.13|28.13|30.19|28.19|30.24|28.24|30.13|28.13|0
1654194710000|2022-06-02 18:31:50|30.13|28.13|30.19|28.19|30.24|28.24|30.13|28.13|0
1654194720000|2022-06-02 18:32:00|30.24|28.24|30.19|28.19|30.24|28.24|30.13|28.13|0
1654194730000|2022-06-02 18:32:10|30.07|28.07|29.96|27.96|30.07|28.07|29.91|27.91|0
1654194740000|2022-06-02 18:32:20|29.94|27.94|30.02|28.02|30.07|28.07|29.94|27.94|0
1654194750000|2022-06-02 18:32:30|29.96|27.96|30.02|28.02|30.02|28.02|29.96|27.96|0
1654194760000|2022-06-02 18:32:40|29.96|27.96|29.79|27.79|29.96|27.96|29.79|27.79|0
1654194770000|2022-06-02 18:32:50|29.85|27.85|29.91|27.91|29.91|27.91|29.79|27.79|0
1654194780000|2022-06-02 18:33:00|29.85|27.85|29.74|27.74|29.85|27.85|29.74|27.74|0
1654194790000|2022-06-02 18:33:10|29.85|27.85|30.02|28.02|30.02|28.02|29.85|27.85|0
1654194800000|2022-06-02 18:33:20|29.96|27.96|29.96|27.96|30.02|28.02|29.85|27.85|0
1654194810000|2022-06-02 18:33:30|30.02|28.02|30.02|28.02|30.02|28.02|29.96|27.96|0
1654194820000|2022-06-02 18:33:40|30.07|28.07|29.96|27.96|30.07|28.07|29.9|27.9|0
1654194830000|2022-06-02 18:33:50|30.02|28.02|30.02|28.02|30.02|28.02|29.9|27.9|0
1654194840000|2022-06-02 18:34:00|30.07|28.07|30.07|28.07|30.07|28.07|30.07|28.07|0
1654194850000|2022-06-02 18:34:10|30.01|28.01|29.96|27.96|30.01|28.01|29.96|27.96|0
1654194860000|2022-06-02 18:34:20|29.9|27.9|29.9|27.9|29.9|27.9|29.9|27.9|0
1654194870000|2022-06-02 18:34:30|29.79|27.79|29.96|27.96|29.96|27.96|29.79|27.79|0
1654194880000|2022-06-02 18:34:40|29.9|27.9|29.96|27.96|29.96|27.96|29.88|27.88|0
1654194890000|2022-06-02 18:34:50|29.9|27.9|29.93|27.93|29.93|27.93|29.9|27.9|0
1654194900000|2022-06-02 18:35:00|29.9|27.9|30.01|28.01|30.01|28.01|29.9|27.9|0
1654194910000|2022-06-02 18:35:10|29.96|27.96|29.9|27.9|29.96|27.96|29.9|27.9|0
1654194920000|2022-06-02 18:35:20|29.85|27.85|29.85|27.85|29.85|27.85|29.85|27.85|0
1654194930000|2022-06-02 18:35:30|29.9|27.9|29.9|27.9|29.96|27.96|29.9|27.9|0
1654194940000|2022-06-02 18:35:40|29.85|27.85|29.85|27.85|29.85|27.85|29.85|27.85|0
1654194950000|2022-06-02 18:35:50|29.79|27.79|29.73|27.73|29.79|27.79|29.73|27.73|0
1654194960000|2022-06-02 18:36:00|29.79|27.79|29.79|27.79|29.84|27.84|29.79|27.79|0
1654194970000|2022-06-02 18:36:10|29.73|27.73|29.79|27.79|29.79|27.79|29.73|27.73|0
1654194980000|2022-06-02 18:36:20|29.76|27.76|29.79|27.79|29.79|27.79|29.73|27.73|0
1654194990000|2022-06-02 18:36:30|29.73|27.73|29.82|27.82|29.82|27.82|29.73|27.73|0
1654195000000|2022-06-02 18:36:40|29.96|27.96|29.79|27.79|29.96|27.96|29.79|27.79|0
1654195010000|2022-06-02 18:36:50|29.84|27.84|29.9|27.9|29.9|27.9|29.79|27.79|0
1654195020000|2022-06-02 18:37:00|30.01|28.01|30.07|28.07|30.07|28.07|30.01|28.01|0
1654195030000|2022-06-02 18:37:10|30.04|28.04|30.01|28.01|30.07|28.07|30.01|28.01|0
1654195040000|2022-06-02 18:37:20|30.07|28.07|29.98|27.98|30.07|28.07|29.98|27.98|0
1654195050000|2022-06-02 18:37:30|30.01|28.01|30.07|28.07|30.07|28.07|30.01|28.01|0
1654195060000|2022-06-02 18:37:40|30.12|28.12|30.12|28.12|30.23|28.23|30.12|28.12|0
1654195070000|2022-06-02 18:37:50|30.07|28.07|30.01|28.01|30.07|28.07|29.98|27.98|0
1654195080000|2022-06-02 18:38:00|30.06|28.06|29.95|27.95|30.06|28.06|29.9|27.9|0
1654195090000|2022-06-02 18:38:10|29.9|27.9|29.79|27.79|29.9|27.9|29.79|27.79|0
1654195100000|2022-06-02 18:38:20|29.84|27.84|29.95|27.95|29.95|27.95|29.84|27.84|0
1654195110000|2022-06-02 18:38:30|29.9|27.9|29.9|27.9|29.9|27.9|29.87|27.87|0
1654195120000|2022-06-02 18:38:40|29.84|27.84|29.79|27.79|29.9|27.9|29.79|27.79|0
1654195130000|2022-06-02 18:38:50|29.84|27.84|29.78|27.78|29.87|27.87|29.78|27.78|0
1654195140000|2022-06-02 18:39:00|29.73|27.73|29.73|27.73|29.73|27.73|29.73|27.73|0
1654195150000|2022-06-02 18:39:10|29.78|27.78|29.84|27.84|29.84|27.84|29.78|27.78|0
1654195160000|2022-06-02 18:39:20|29.78|27.78|29.84|27.84|29.9|27.9|29.78|27.78|0
1654195170000|2022-06-02 18:39:30|29.9|27.9|29.89|27.89|29.9|27.9|29.84|27.84|0
1654195180000|2022-06-02 18:39:40|29.84|27.84|29.95|27.95|29.95|27.95|29.84|27.84|0
1654195190000|2022-06-02 18:39:50|29.89|27.89|29.84|27.84|29.89|27.89|29.78|27.78|0
1654195200000|2022-06-02 18:40:00|29.89|27.89|30.01|28.01|30.01|28.01|29.89|27.89|0
1654195210000|2022-06-02 18:40:10|29.95|27.95|30.01|28.01|30.01|28.01|29.92|27.92|0
1654195220000|2022-06-02 18:40:20|29.95|27.95|29.95|27.95|29.95|27.95|29.95|27.95|0
1654195230000|2022-06-02 18:40:30|29.89|27.89|29.89|27.89|29.89|27.89|29.89|27.89|0
1654195240000|2022-06-02 18:40:40|29.95|27.95|29.87|27.87|29.95|27.95|29.84|27.84|0
1654195250000|2022-06-02 18:40:50|29.89|27.89|29.98|27.98|29.98|27.98|29.84|27.84|0
1654195260000|2022-06-02 18:41:00|30|28|29.89|27.89|30|28|29.89|27.89|0
1654195270000|2022-06-02 18:41:10|29.84|27.84|29.75|27.75|29.84|27.84|29.75|27.75|0
1654195280000|2022-06-02 18:41:20|29.78|27.78|29.84|27.84|29.84|27.84|29.78|27.78|0
1654195290000|2022-06-02 18:41:30|29.89|27.89|30|28|30|28|29.89|27.89|0
1654195300000|2022-06-02 18:41:40|30.06|28.06|30.11|28.11|30.11|28.11|30.06|28.06|0
1654195310000|2022-06-02 18:41:50|30.06|28.06|29.95|27.95|30.06|28.06|29.95|27.95|0
1654195320000|2022-06-02 18:42:00|30|28|30.34|28.34|30.4|28.4|30|28|0
1654195330000|2022-06-02 18:42:10|30.4|28.4|30.28|28.28|30.4|28.4|30.28|28.28|0
1654195340000|2022-06-02 18:42:20|30.34|28.34|30.34|28.34|30.39|28.39|30.34|28.34|0
1654195350000|2022-06-02 18:42:30|30.39|28.39|30.39|28.39|30.39|28.39|30.34|28.34|0
1654195360000|2022-06-02 18:42:40|30.45|28.45|30.34|28.34|30.45|28.45|30.34|28.34|0
1654195370000|2022-06-02 18:42:50|30.31|28.31|30.23|28.23|30.34|28.34|30.23|28.23|0
1654195380000|2022-06-02 18:43:00|30.28|28.28|30.39|28.39|30.39|28.39|30.28|28.28|0
1654195390000|2022-06-02 18:43:10|30.37|28.37|30.39|28.39|30.39|28.39|30.37|28.37|0
1654195400000|2022-06-02 18:43:20|30.34|28.34|30.39|28.39|30.39|28.39|30.34|28.34|0
1654195410000|2022-06-02 18:43:30|30.45|28.45|30.51|28.51|30.51|28.51|30.45|28.45|0
1654195420000|2022-06-02 18:43:40|30.56|28.56|30.56|28.56|30.68|28.68|30.56|28.56|0
1654195430000|2022-06-02 18:43:50|30.51|28.51|30.45|28.45|30.51|28.51|30.45|28.45|0
1654195440000|2022-06-02 18:44:00|30.39|28.39|30.28|28.28|30.39|28.39|30.28|28.28|0
1654195450000|2022-06-02 18:44:10|30.39|28.39|30.11|28.11|30.39|28.39|30.06|28.06|0
1654195460000|2022-06-02 18:44:20|30.17|28.17|30.22|28.22|30.22|28.22|30.17|28.17|0
1654195470000|2022-06-02 18:44:30|30.17|28.17|30.22|28.22|30.28|28.28|30.17|28.17|0
1654195480000|2022-06-02 18:44:40|30.17|28.17|30.17|28.17|30.22|28.22|30.17|28.17|0
1654195490000|2022-06-02 18:44:50|30.22|28.22|30.17|28.17|30.22|28.22|30.17|28.17|0
1654195500000|2022-06-02 18:45:00|30.05|28.05|30.28|28.28|30.28|28.28|30.05|28.05|0
1654195510000|2022-06-02 18:45:10|30.22|28.22|30.31|28.31|30.31|28.31|30.22|28.22|0
1654195520000|2022-06-02 18:45:20|30.33|28.33|30.28|28.28|30.33|28.33|30.28|28.28|0
1654195530000|2022-06-02 18:45:30|30.22|28.22|30.28|28.28|30.28|28.28|30.22|28.22|0
1654195540000|2022-06-02 18:45:40|30.22|28.22|30.19|28.19|30.22|28.22|30.16|28.16|0
1654195550000|2022-06-02 18:45:50|30.16|28.16|30.05|28.05|30.16|28.16|30.05|28.05|0
1654195560000|2022-06-02 18:46:00|30.16|28.16|30.22|28.22|30.22|28.22|30.16|28.16|0
1654195570000|2022-06-02 18:46:10|30.28|28.28|30.19|28.19|30.28|28.28|30.19|28.19|0
1654195580000|2022-06-02 18:46:20|30.16|28.16|30.22|28.22|30.28|28.28|30.16|28.16|0
1654195590000|2022-06-02 18:46:30|30.28|28.28|30.28|28.28|30.28|28.28|30.28|28.28|0
1654195600000|2022-06-02 18:46:40|30.16|28.16|30.16|28.16|30.16|28.16|30.05|28.05|0
1654195610000|2022-06-02 18:46:50|30.05|28.05|30.11|28.11|30.22|28.22|30.05|28.05|0
1654195620000|2022-06-02 18:47:00|30.14|28.14|30.16|28.16|30.22|28.22|30.14|28.14|0
1654195630000|2022-06-02 18:47:10|30.11|28.11|29.94|27.94|30.11|28.11|29.94|27.94|0
1654195640000|2022-06-02 18:47:20|29.88|27.88|30.05|28.05|30.05|28.05|29.88|27.88|0
1654195650000|2022-06-02 18:47:30|29.99|27.99|29.99|27.99|29.99|27.99|29.99|27.99|0
1654195660000|2022-06-02 18:47:40|30.05|28.05|29.88|27.88|30.05|28.05|29.88|27.88|0
1654195670000|2022-06-02 18:47:50|29.94|27.94|29.88|27.88|29.94|27.94|29.83|27.83|0
1654195680000|2022-06-02 18:48:00|29.83|27.83|29.88|27.88|29.88|27.88|29.77|27.77|0
1654195690000|2022-06-02 18:48:10|29.94|27.94|29.88|27.88|29.94|27.94|29.88|27.88|0
1654195700000|2022-06-02 18:48:20|29.85|27.85|29.77|27.77|29.85|27.85|29.77|27.77|0
1654195710000|2022-06-02 18:48:30|29.71|27.71|29.66|27.66|29.71|27.71|29.66|27.66|0
1654195720000|2022-06-02 18:48:40|29.71|27.71|29.71|27.71|29.77|27.77|29.71|27.71|0
1654195730000|2022-06-02 18:48:50|29.66|27.66|29.66|27.66|29.66|27.66|29.66|27.66|0
1654195740000|2022-06-02 18:49:00|29.6|27.6|29.77|27.77|29.77|27.77|29.6|27.6|0
1654195750000|2022-06-02 18:49:10|29.88|27.88|30.16|28.16|30.22|28.22|29.88|27.88|0
1654195760000|2022-06-02 18:49:20|30.1|28.1|30.1|28.1|30.16|28.16|30.1|28.1|0
1654195780000|2022-06-02 18:49:40|30.16|28.16|30.16|28.16|30.16|28.16|30.1|28.1|0
1654195790000|2022-06-02 18:49:50|30.27|28.27|30.5|28.5|30.5|28.5|30.27|28.27|0
1654195800000|2022-06-02 18:50:00|30.55|28.55|30.38|28.38|30.55|28.55|30.38|28.38|0
1654195810000|2022-06-02 18:50:10|30.5|28.5|30.72|28.72|30.78|28.78|30.5|28.5|0
1654195820000|2022-06-02 18:50:20|30.75|28.75|30.89|28.89|30.89|28.89|30.75|28.75|0
1654195830000|2022-06-02 18:50:30|30.84|28.84|30.95|28.95|31.01|29.01|30.84|28.84|0
1654195840000|2022-06-02 18:50:40|30.89|28.89|30.95|28.95|31.06|29.06|30.89|28.89|0
1654195850000|2022-06-02 18:50:50|30.89|28.89|30.61|28.61|30.95|28.95|30.61|28.61|0
1654195860000|2022-06-02 18:51:00|30.38|28.38|30.44|28.44|30.49|28.49|30.38|28.38|0
1654195870000|2022-06-02 18:51:10|30.38|28.38|30.55|28.55|30.55|28.55|30.38|28.38|0
1654195880000|2022-06-02 18:51:20|30.49|28.49|30.38|28.38|30.49|28.49|30.38|28.38|0
1654195890000|2022-06-02 18:51:30|30.44|28.44|30.49|28.49|30.55|28.55|30.44|28.44|0
1654195900000|2022-06-02 18:51:40|30.38|28.38|30.44|28.44|30.44|28.44|30.32|28.32|0
1654195910000|2022-06-02 18:51:50|30.38|28.38|30.21|28.21|30.38|28.38|30.21|28.21|0
1654195920000|2022-06-02 18:52:00|30.16|28.16|30.27|28.27|30.27|28.27|30.1|28.1|0
1654195930000|2022-06-02 18:52:10|30.38|28.38|30.38|28.38|30.38|28.38|30.32|28.32|0
1654195940000|2022-06-02 18:52:20|30.27|28.27|30.1|28.1|30.27|28.27|30.04|28.04|0
1654195950000|2022-06-02 18:52:30|29.93|27.93|29.99|27.99|30.04|28.04|29.88|27.88|0
1654195960000|2022-06-02 18:52:40|29.93|27.93|29.87|27.87|29.93|27.93|29.87|27.87|0
1654195970000|2022-06-02 18:52:50|29.93|27.93|29.87|27.87|29.93|27.93|29.82|27.82|0
1654195980000|2022-06-02 18:53:00|29.82|27.82|29.82|27.82|29.87|27.87|29.82|27.82|0
1654195990000|2022-06-02 18:53:10|29.87|27.87|29.87|27.87|29.99|27.99|29.87|27.87|0
1654196000000|2022-06-02 18:53:20|30.07|28.07|29.99|27.99|30.07|28.07|29.99|27.99|0
1654196010000|2022-06-02 18:53:30|29.98|27.98|29.98|27.98|30.04|28.04|29.98|27.98|0
1654196020000|2022-06-02 18:53:40|30.04|28.04|30.04|28.04|30.04|28.04|30.01|28.01|0
1654196030000|2022-06-02 18:53:50|29.98|27.98|29.98|27.98|30.04|28.04|29.98|27.98|0
1654196040000|2022-06-02 18:54:00|30.04|28.04|29.93|27.93|30.04|28.04|29.93|27.93|0
1654196050000|2022-06-02 18:54:10|30.1|28.1|30.15|28.15|30.15|28.15|30.1|28.1|0
1654196060000|2022-06-02 18:54:20|30.21|28.21|30.32|28.32|30.32|28.32|30.15|28.15|0
1654196070000|2022-06-02 18:54:30|30.38|28.38|30.21|28.21|30.38|28.38|30.21|28.21|0
1654196080000|2022-06-02 18:54:40|30.26|28.26|30.32|28.32|30.32|28.32|30.21|28.21|0
1654196090000|2022-06-02 18:54:50|30.26|28.26|30.38|28.38|30.38|28.38|30.26|28.26|0
1654196100000|2022-06-02 18:55:00|30.43|28.43|30.54|28.54|30.54|28.54|30.43|28.43|0
1654196110000|2022-06-02 18:55:10|30.71|28.71|30.71|28.71|30.77|28.77|30.66|28.66|0
1654196120000|2022-06-02 18:55:20|30.54|28.54|30.43|28.43|30.54|28.54|30.43|28.43|0
1654196130000|2022-06-02 18:55:30|30.37|28.37|30.32|28.32|30.37|28.37|30.32|28.32|0
1654196140000|2022-06-02 18:55:40|30.26|28.26|30.49|28.49|30.49|28.49|30.26|28.26|0
1654196150000|2022-06-02 18:55:50|30.6|28.6|30.66|28.66|30.66|28.66|30.54|28.54|0
1654196160000|2022-06-02 18:56:00|30.71|28.71|30.83|28.83|30.83|28.83|30.66|28.66|0
1654196170000|2022-06-02 18:56:10|30.88|28.88|30.71|28.71|30.88|28.88|30.71|28.71|0
1654196180000|2022-06-02 18:56:20|30.83|28.83|30.94|28.94|31|29|30.8|28.8|0
1654196190000|2022-06-02 18:56:30|31|29|31|29|31|29|31|29|0
1654196200000|2022-06-02 18:56:40|31.06|29.06|31.06|29.06|31.06|29.06|31.06|29.06|0
1654196210000|2022-06-02 18:56:50|31|29|31.11|29.11|31.11|29.11|31|29|0
1654196220000|2022-06-02 18:57:00|31.4|29.4|31.4|29.4|31.4|29.4|31.34|29.34|0
1654196230000|2022-06-02 18:57:10|31.52|29.52|31.34|29.34|31.52|29.52|31.34|29.34|0
1654196240000|2022-06-02 18:57:20|31.11|29.11|31.34|29.34|31.37|29.37|31.11|29.11|0
1654196250000|2022-06-02 18:57:30|31.57|29.57|31.52|29.52|31.57|29.57|31.52|29.52|0
1654196260000|2022-06-02 18:57:40|31.4|29.4|31.4|29.4|31.46|29.46|31.4|29.4|0
1654196270000|2022-06-02 18:57:50|31.46|29.46|31.57|29.57|31.57|29.57|31.46|29.46|0
1654196280000|2022-06-02 18:58:00|31.52|29.52|31.46|29.46|31.52|29.52|31.4|29.4|0
1654196290000|2022-06-02 18:58:10|31.52|29.52|31.57|29.57|31.57|29.57|31.52|29.52|0
1654196300000|2022-06-02 18:58:20|31.46|29.46|31.4|29.4|31.46|29.46|31.28|29.28|0
1654196310000|2022-06-02 18:58:30|31.43|29.43|31.4|29.4|31.54|29.54|31.4|29.4|0
1654196320000|2022-06-02 18:58:40|31.46|29.46|31.51|29.51|31.51|29.51|31.46|29.46|0
1654196330000|2022-06-02 18:58:50|31.46|29.46|31.75|29.75|31.75|29.75|31.46|29.46|0
1654196340000|2022-06-02 18:59:00|31.86|29.86|31.86|29.86|31.86|29.86|31.81|29.81|0
1654196350000|2022-06-02 18:59:10|31.81|29.81|32.1|30.1|32.1|30.1|31.81|29.81|0
1654196360000|2022-06-02 18:59:20|32.04|30.04|32.16|30.16|32.22|30.22|32.04|30.04|0
1654196370000|2022-06-02 18:59:30|32.1|30.1|32.16|30.16|32.16|30.16|31.98|29.98|0
1654196380000|2022-06-02 18:59:40|32.1|30.1|32.22|30.22|32.22|30.22|32.01|30.01|0
1654196390000|2022-06-02 18:59:50|32.1|30.1|32.1|30.1|32.16|30.16|32.1|30.1|0
1654196400000|2022-06-02 19:00:00|32.16|30.16|32.16|30.16|32.33|30.33|32.16|30.16|0
1654196410000|2022-06-02 19:00:10|32.22|30.22|31.63|29.63|32.22|30.22|31.63|29.63|0
1654196420000|2022-06-02 19:00:20|31.57|29.57|31.57|29.57|31.69|29.69|31.57|29.57|0
1654196430000|2022-06-02 19:00:30|31.51|29.51|31.4|29.4|31.51|29.51|31.4|29.4|0
1654196440000|2022-06-02 19:00:40|31.34|29.34|31.34|29.34|31.51|29.51|31.34|29.34|0
1654196450000|2022-06-02 19:00:50|31.4|29.4|31.28|29.28|31.4|29.4|31.28|29.28|0
1654196460000|2022-06-02 19:01:00|31.37|29.37|31.39|29.39|31.45|29.45|31.37|29.37|0
1654196470000|2022-06-02 19:01:10|31.51|29.51|31.57|29.57|31.57|29.57|31.51|29.51|0
1654196480000|2022-06-02 19:01:20|31.98|29.98|32.1|30.1|32.1|30.1|31.98|29.98|0
1654196490000|2022-06-02 19:01:30|31.92|29.92|31.74|29.74|31.92|29.92|31.74|29.74|0
1654196500000|2022-06-02 19:01:40|31.92|29.92|31.86|29.86|31.92|29.92|31.74|29.74|0
1654196510000|2022-06-02 19:01:50|31.92|29.92|31.8|29.8|31.92|29.92|31.8|29.8|0
1654196520000|2022-06-02 19:02:00|31.74|29.74|31.6|29.6|31.74|29.74|31.39|29.39|0
1654196530000|2022-06-02 19:02:10|31.51|29.51|31.51|29.51|31.51|29.51|31.39|29.39|0
1654196540000|2022-06-02 19:02:20|31.42|29.42|31.28|29.28|31.42|29.42|31.28|29.28|0
1654196550000|2022-06-02 19:02:30|31.22|29.22|31.22|29.22|31.22|29.22|31.22|29.22|0
1654196560000|2022-06-02 19:02:40|31.16|29.16|31.05|29.05|31.16|29.16|31.05|29.05|0
1654196570000|2022-06-02 19:02:50|31.1|29.1|31.22|29.22|31.22|29.22|31.1|29.1|0
1654196580000|2022-06-02 19:03:00|31.13|29.13|31.13|29.13|31.13|29.13|31.05|29.05|0
1654196590000|2022-06-02 19:03:10|31.16|29.16|31.22|29.22|31.22|29.22|31.16|29.16|0
1654196600000|2022-06-02 19:03:20|31.33|29.33|31.16|29.16|31.33|29.33|31.16|29.16|0
1654196610000|2022-06-02 19:03:30|31.04|29.04|30.76|28.76|31.04|29.04|30.76|28.76|0
1654196620000|2022-06-02 19:03:40|30.7|28.7|30.64|28.64|30.7|28.7|30.64|28.64|0
1654196630000|2022-06-02 19:03:50|30.59|28.59|30.36|28.36|30.59|28.59|30.36|28.36|0
1654196640000|2022-06-02 19:04:00|30.5|28.5|30.36|28.36|30.53|28.53|30.36|28.36|0
1654196650000|2022-06-02 19:04:10|30.42|28.42|30.47|28.47|30.53|28.53|30.42|28.42|0
1654196660000|2022-06-02 19:04:20|30.45|28.45|30.36|28.36|30.47|28.47|30.36|28.36|0
1654196670000|2022-06-02 19:04:30|30.47|28.47|30.53|28.53|30.53|28.53|30.47|28.47|0
1654196680000|2022-06-02 19:04:40|30.42|28.42|30.36|28.36|30.47|28.47|30.36|28.36|0
1654196690000|2022-06-02 19:04:50|30.47|28.47|30.76|28.76|30.76|28.76|30.47|28.47|0
1654196700000|2022-06-02 19:05:00|30.81|28.81|30.76|28.76|30.81|28.81|30.7|28.7|0
1654196710000|2022-06-02 19:05:10|30.7|28.7|30.98|28.98|30.98|28.98|30.7|28.7|0
1654196720000|2022-06-02 19:05:20|31.04|29.04|30.93|28.93|31.04|29.04|30.93|28.93|0
1654196730000|2022-06-02 19:05:30|30.98|28.98|30.81|28.81|30.98|28.98|30.81|28.81|0
1654196740000|2022-06-02 19:05:40|30.84|28.84|30.64|28.64|30.84|28.84|30.64|28.64|0
1654196750000|2022-06-02 19:05:50|30.47|28.47|30.41|28.41|30.47|28.47|30.41|28.41|0
1654196760000|2022-06-02 19:06:00|30.47|28.47|30.47|28.47|30.53|28.53|30.47|28.47|0
1654196770000|2022-06-02 19:06:10|30.41|28.41|30.36|28.36|30.41|28.41|30.3|28.3|0
1654196780000|2022-06-02 19:06:20|30.53|28.53|30.58|28.58|30.58|28.58|30.47|28.47|0
1654196790000|2022-06-02 19:06:30|30.64|28.64|30.7|28.7|30.7|28.7|30.64|28.64|0
1654196800000|2022-06-02 19:06:40|30.75|28.75|30.73|28.73|30.81|28.81|30.73|28.73|0
1654196810000|2022-06-02 19:06:50|30.78|28.78|30.67|28.67|30.78|28.78|30.64|28.64|0
1654196820000|2022-06-02 19:07:00|30.64|28.64|30.75|28.75|30.75|28.75|30.58|28.58|0
1654196830000|2022-06-02 19:07:10|30.84|28.84|30.98|28.98|30.98|28.98|30.75|28.75|0
1654196840000|2022-06-02 19:07:20|30.92|28.92|31.07|29.07|31.07|29.07|30.87|28.87|0
1654196850000|2022-06-02 19:07:30|31.04|29.04|30.98|28.98|31.04|29.04|30.87|28.87|0
1654196860000|2022-06-02 19:07:40|30.9|28.9|30.64|28.64|30.9|28.9|30.64|28.64|0
1654196870000|2022-06-02 19:07:50|30.58|28.58|30.47|28.47|30.58|28.58|30.47|28.47|0
1654196880000|2022-06-02 19:08:00|30.58|28.58|30.61|28.61|30.61|28.61|30.52|28.52|0
1654196890000|2022-06-02 19:08:10|30.64|28.64|30.69|28.69|30.69|28.69|30.64|28.64|0
1654196900000|2022-06-02 19:08:20|30.75|28.75|30.69|28.69|30.75|28.75|30.69|28.69|0
1654196910000|2022-06-02 19:08:30|30.58|28.58|30.52|28.52|30.58|28.58|30.47|28.47|0
1654196920000|2022-06-02 19:08:40|30.41|28.41|30.47|28.47|30.52|28.52|30.41|28.41|0
1654196930000|2022-06-02 19:08:50|30.41|28.41|30.52|28.52|30.52|28.52|30.41|28.41|0
1654196940000|2022-06-02 19:09:00|30.58|28.58|30.58|28.58|30.58|28.58|30.47|28.47|0
1654196950000|2022-06-02 19:09:10|30.52|28.52|30.47|28.47|30.58|28.58|30.47|28.47|0
1654196960000|2022-06-02 19:09:20|30.41|28.41|30.3|28.3|30.41|28.41|30.18|28.18|0
1654196970000|2022-06-02 19:09:30|30.24|28.24|30.41|28.41|30.41|28.41|30.24|28.24|0
1654196980000|2022-06-02 19:09:40|30.52|28.52|30.69|28.69|30.69|28.69|30.52|28.52|0
1654196990000|2022-06-02 19:09:50|30.75|28.75|30.64|28.64|30.75|28.75|30.64|28.64|0
1654197000000|2022-06-02 19:10:00|30.92|28.92|30.84|28.84|30.92|28.92|30.81|28.81|0
1654197010000|2022-06-02 19:10:10|30.86|28.86|30.95|28.95|30.95|28.95|30.69|28.69|0
1654197020000|2022-06-02 19:10:20|31.09|29.09|30.69|28.69|31.09|29.09|30.69|28.69|0
1654197030000|2022-06-02 19:10:30|30.63|28.63|30.52|28.52|30.69|28.69|30.52|28.52|0
1654197040000|2022-06-02 19:10:40|30.46|28.46|30.52|28.52|30.52|28.52|30.46|28.46|0
1654197050000|2022-06-02 19:10:50|30.63|28.63|30.41|28.41|30.63|28.63|30.41|28.41|0
1654197060000|2022-06-02 19:11:00|30.46|28.46|30.35|28.35|30.46|28.46|30.35|28.35|0
1654197070000|2022-06-02 19:11:10|30.29|28.29|30.29|28.29|30.29|28.29|30.24|28.24|0
1654197080000|2022-06-02 19:11:20|30.18|28.18|30.07|28.07|30.18|28.18|30.07|28.07|0
1654197090000|2022-06-02 19:11:30|30.12|28.12|30.07|28.07|30.12|28.12|30.07|28.07|0
1654197100000|2022-06-02 19:11:40|30.01|28.01|29.99|27.99|30.07|28.07|29.99|27.99|0
1654197110000|2022-06-02 19:11:50|29.96|27.96|29.96|27.96|30.01|28.01|29.96|27.96|0
1654197120000|2022-06-02 19:12:00|30.01|28.01|30.07|28.07|30.07|28.07|30.01|28.01|0
1654197130000|2022-06-02 19:12:10|30.12|28.12|30.07|28.07|30.12|28.12|30.07|28.07|0
1654197140000|2022-06-02 19:12:20|30.04|28.04|30.07|28.07|30.07|28.07|29.96|27.96|0
1654197150000|2022-06-02 19:12:30|30.12|28.12|30.12|28.12|30.24|28.24|30.12|28.12|0
1654197160000|2022-06-02 19:12:40|30.07|28.07|30.07|28.07|30.12|28.12|30.07|28.07|0
1654197170000|2022-06-02 19:12:50|30.18|28.18|30.23|28.23|30.23|28.23|30.01|28.01|0
1654197180000|2022-06-02 19:13:00|30.15|28.15|30.12|28.12|30.18|28.18|30.12|28.12|0
1654197190000|2022-06-02 19:13:10|30.29|28.29|30.35|28.35|30.4|28.4|30.29|28.29|0
1654197200000|2022-06-02 19:13:20|30.4|28.4|30.23|28.23|30.4|28.4|30.23|28.23|0
1654197210000|2022-06-02 19:13:30|30.18|28.18|30.29|28.29|30.29|28.29|30.18|28.18|0
1654197220000|2022-06-02 19:13:40|30.23|28.23|30.46|28.46|30.46|28.46|30.18|28.18|0
1654197230000|2022-06-02 19:13:50|30.4|28.4|30.38|28.38|30.4|28.4|30.29|28.29|0
1654197240000|2022-06-02 19:14:00|30.29|28.29|30.23|28.23|30.29|28.29|30.23|28.23|0
1654197250000|2022-06-02 19:14:10|30.12|28.12|30.06|28.06|30.12|28.12|29.95|27.95|0
1654197260000|2022-06-02 19:14:20|30.01|28.01|29.9|27.9|30.01|28.01|29.9|27.9|0
1654197270000|2022-06-02 19:14:30|29.95|27.95|29.9|27.9|29.95|27.95|29.9|27.9|0
1654197280000|2022-06-02 19:14:40|29.79|27.79|29.84|27.84|29.87|27.87|29.79|27.79|0
1654197290000|2022-06-02 19:14:50|29.95|27.95|29.95|27.95|29.95|27.95|29.9|27.9|0
1654197300000|2022-06-02 19:15:00|29.9|27.9|29.78|27.78|29.9|27.9|29.78|27.78|0
1654197310000|2022-06-02 19:15:10|30.01|28.01|29.98|27.98|30.23|28.23|29.98|27.98|0
1654197320000|2022-06-02 19:15:20|29.95|27.95|30.06|28.06|30.06|28.06|29.95|27.95|0
1654197330000|2022-06-02 19:15:30|30.12|28.12|30.12|28.12|30.12|28.12|30.06|28.06|0
1654197340000|2022-06-02 19:15:40|30.17|28.17|30.06|28.06|30.17|28.17|30.01|28.01|0
1654197350000|2022-06-02 19:15:50|30.12|28.12|30.06|28.06|30.12|28.12|30.06|28.06|0
1654197360000|2022-06-02 19:16:00|30.01|28.01|29.95|27.95|30.01|28.01|29.84|27.84|0
1654197370000|2022-06-02 19:16:10|30.03|28.03|29.81|27.81|30.03|28.03|29.81|27.81|0
1654197380000|2022-06-02 19:16:20|29.78|27.78|29.95|27.95|29.95|27.95|29.73|27.73|0
1654197390000|2022-06-02 19:16:30|30.01|28.01|29.95|27.95|30.01|28.01|29.95|27.95|0
1654197400000|2022-06-02 19:16:40|30.01|28.01|29.89|27.89|30.01|28.01|29.89|27.89|0
1654197410000|2022-06-02 19:16:50|29.78|27.78|29.78|27.78|29.78|27.78|29.67|27.67|0
1654197420000|2022-06-02 19:17:00|29.73|27.73|29.51|27.51|29.73|27.73|29.51|27.51|0
1654197430000|2022-06-02 19:17:10|29.45|27.45|29.45|27.45|29.51|27.51|29.45|27.45|0
1654197440000|2022-06-02 19:17:20|29.62|27.62|29.67|27.67|29.67|27.67|29.62|27.62|0
1654197450000|2022-06-02 19:17:30|29.61|27.61|29.78|27.78|29.78|27.78|29.61|27.61|0
1654197460000|2022-06-02 19:17:40|29.95|27.95|29.95|27.95|29.95|27.95|29.95|27.95|0
1654197470000|2022-06-02 19:17:50|30.06|28.06|30|28|30.12|28.12|30|28|0
1654197480000|2022-06-02 19:18:00|30.11|28.11|29.89|27.89|30.11|28.11|29.89|27.89|0
1654197490000|2022-06-02 19:18:10|29.92|27.92|30|28|30|28|29.92|27.92|0
1654197500000|2022-06-02 19:18:20|29.95|27.95|29.78|27.78|29.95|27.95|29.78|27.78|0
1654197510000|2022-06-02 19:18:30|29.84|27.84|29.83|27.83|29.84|27.84|29.72|27.72|0
1654197520000|2022-06-02 19:18:40|29.78|27.78|29.83|27.83|29.83|27.83|29.78|27.78|0
1654197530000|2022-06-02 19:18:50|29.78|27.78|29.78|27.78|29.83|27.83|29.72|27.72|0
1654197540000|2022-06-02 19:19:00|29.83|27.83|29.89|27.89|29.95|27.95|29.83|27.83|0
1654197550000|2022-06-02 19:19:10|29.95|27.95|29.83|27.83|29.95|27.95|29.83|27.83|0
1654197560000|2022-06-02 19:19:20|29.95|27.95|30.06|28.06|30.06|28.06|29.83|27.83|0
1654197570000|2022-06-02 19:19:30|29.89|27.89|29.92|27.92|29.94|27.94|29.89|27.89|0
1654197580000|2022-06-02 19:19:40|29.89|27.89|29.83|27.83|29.89|27.89|29.83|27.83|0
1654197590000|2022-06-02 19:19:50|29.78|27.78|29.72|27.72|29.78|27.78|29.72|27.72|0
1654197600000|2022-06-02 19:20:00|29.78|27.78|29.89|27.89|29.89|27.89|29.72|27.72|0
1654197610000|2022-06-02 19:20:10|30.03|28.03|29.94|27.94|30.03|28.03|29.94|27.94|0
1654197620000|2022-06-02 19:20:20|30|28|29.94|27.94|30.06|28.06|29.89|27.89|0
1654197630000|2022-06-02 19:20:30|29.97|27.97|30.05|28.05|30.05|28.05|29.94|27.94|0
1654197640000|2022-06-02 19:20:40|30|28|29.92|27.92|30|28|29.83|27.83|0
1654197650000|2022-06-02 19:20:50|30.05|28.05|29.83|27.83|30.05|28.05|29.83|27.83|0
1654197660000|2022-06-02 19:21:00|29.89|27.89|29.89|27.89|29.89|27.89|29.83|27.83|0
1654197670000|2022-06-02 19:21:10|29.61|27.61|29.61|27.61|29.61|27.61|29.5|27.5|0
1654197680000|2022-06-02 19:21:20|29.78|27.78|29.78|27.78|29.83|27.83|29.78|27.78|0
1654197690000|2022-06-02 19:21:30|29.83|27.83|29.77|27.77|29.83|27.83|29.72|27.72|0
1654197700000|2022-06-02 19:21:40|29.72|27.72|29.72|27.72|29.72|27.72|29.66|27.66|0
1654197710000|2022-06-02 19:21:50|29.66|27.66|29.72|27.72|29.72|27.72|29.66|27.66|0
1654197720000|2022-06-02 19:22:00|29.66|27.66|29.66|27.66|29.72|27.72|29.66|27.66|0
1654197730000|2022-06-02 19:22:10|29.83|27.83|30.11|28.11|30.11|28.11|29.83|27.83|0
1654197740000|2022-06-02 19:22:20|30.22|28.22|30.16|28.16|30.22|28.22|30.16|28.16|0
1654197750000|2022-06-02 19:22:30|29.94|27.94|30.05|28.05|30.11|28.11|29.94|27.94|0
1654197760000|2022-06-02 19:22:40|30.11|28.11|30.08|28.08|30.11|28.11|30.05|28.05|0
1654197770000|2022-06-02 19:22:50|30.11|28.11|29.88|27.88|30.11|28.11|29.88|27.88|0
1654197780000|2022-06-02 19:23:00|29.94|27.94|30.11|28.11|30.11|28.11|29.94|27.94|0
1654197790000|2022-06-02 19:23:10|30.16|28.16|30.28|28.28|30.28|28.28|30.16|28.16|0
1654197800000|2022-06-02 19:23:20|30.11|28.11|30.11|28.11|30.19|28.19|30.11|28.11|0
1654197810000|2022-06-02 19:23:30|30.05|28.05|29.88|27.88|30.05|28.05|29.88|27.88|0
1654197820000|2022-06-02 19:23:40|29.83|27.83|29.83|27.83|29.83|27.83|29.83|27.83|0
1654197830000|2022-06-02 19:23:50|29.94|27.94|30.05|28.05|30.05|28.05|29.94|27.94|0
1654197840000|2022-06-02 19:24:00|29.94|27.94|29.83|27.83|29.94|27.94|29.77|27.77|0
1654197850000|2022-06-02 19:24:10|29.66|27.66|29.6|27.6|29.72|27.72|29.49|27.49|0
1654197860000|2022-06-02 19:24:20|29.49|27.49|29.58|27.58|29.58|27.58|29.44|27.44|0
1654197870000|2022-06-02 19:24:30|29.49|27.49|29.44|27.44|29.49|27.49|29.44|27.44|0
1654197880000|2022-06-02 19:24:40|29.49|27.49|29.44|27.44|29.49|27.49|29.41|27.41|0
1654197890000|2022-06-02 19:24:50|29.49|27.49|29.55|27.55|29.55|27.55|29.49|27.49|0
1654197900000|2022-06-02 19:25:00|29.49|27.49|29.49|27.49|29.6|27.6|29.49|27.49|0
1654197910000|2022-06-02 19:25:10|29.44|27.44|29.33|27.33|29.44|27.44|29.33|27.33|0
1654197920000|2022-06-02 19:25:20|29.27|27.27|29.27|27.27|29.44|27.44|29.27|27.27|0
1654197930000|2022-06-02 19:25:30|29.22|27.22|29.11|27.11|29.22|27.22|29.11|27.11|0
1654197940000|2022-06-02 19:25:40|29.05|27.05|29|27|29.05|27.05|28.95|26.95|0
1654197950000|2022-06-02 19:25:50|28.95|26.95|29.05|27.05|29.05|27.05|28.95|26.95|0
1654197960000|2022-06-02 19:26:00|29.16|27.16|29.22|27.22|29.27|27.27|29.16|27.16|0
1654197970000|2022-06-02 19:26:10|29.82|27.82|30.05|28.05|30.05|28.05|29.71|27.71|0
1654197980000|2022-06-02 19:26:20|30.1|28.1|30.21|28.21|30.33|28.33|30.1|28.1|0
1654197990000|2022-06-02 19:26:30|30.33|28.33|30.67|28.67|30.67|28.67|30.33|28.33|0
1654198000000|2022-06-02 19:26:40|30.84|28.84|30.89|28.89|30.95|28.95|30.84|28.84|0
1654198010000|2022-06-02 19:26:50|30.84|28.84|30.89|28.89|31.1|29.1|30.84|28.84|0
1654198020000|2022-06-02 19:27:00|31.18|29.18|30.89|28.89|31.18|29.18|30.78|28.78|0
1654198030000|2022-06-02 19:27:10|30.84|28.84|30.89|28.89|30.89|28.89|30.72|28.72|0
1654198040000|2022-06-02 19:27:20|30.84|28.84|30.89|28.89|30.89|28.89|30.78|28.78|0
1654198050000|2022-06-02 19:27:30|30.95|28.95|30.84|28.84|30.95|28.95|30.78|28.78|0
1654198060000|2022-06-02 19:27:40|31.01|29.01|31.06|29.06|31.12|29.12|31.01|29.01|0
1654198070000|2022-06-02 19:27:50|30.89|28.89|30.89|28.89|30.89|28.89|30.83|28.83|0
1654198080000|2022-06-02 19:28:00|30.83|28.83|30.78|28.78|30.83|28.83|30.78|28.78|0
1654198090000|2022-06-02 19:28:10|30.86|28.86|30.86|28.86|30.86|28.86|30.86|28.86|0
1654198100000|2022-06-02 19:28:20|30.89|28.89|31.01|29.01|31.01|29.01|30.89|28.89|0
1654198110000|2022-06-02 19:28:30|30.95|28.95|31.09|29.09|31.09|29.09|30.95|28.95|0
1654198120000|2022-06-02 19:28:40|31.01|29.01|30.78|28.78|31.01|29.01|30.78|28.78|0
1654198130000|2022-06-02 19:28:50|30.75|28.75|30.89|28.89|30.89|28.89|30.75|28.75|0
1654198140000|2022-06-02 19:29:00|30.95|28.95|30.95|28.95|31.06|29.06|30.95|28.95|0
1654198150000|2022-06-02 19:29:10|31|29|31.06|29.06|31.18|29.18|31|29|0
1654198160000|2022-06-02 19:29:20|31.12|29.12|31.26|29.26|31.26|29.26|31.12|29.12|0
1654198170000|2022-06-02 19:29:30|31.23|29.23|31.12|29.12|31.23|29.23|31.06|29.06|0
1654198180000|2022-06-02 19:29:40|31.03|29.03|30.72|28.72|31.03|29.03|30.72|28.72|0
1654198190000|2022-06-02 19:29:50|30.6|28.6|30.55|28.55|30.6|28.6|30.55|28.55|0
1654198200000|2022-06-02 19:30:00|30.72|28.72|30.49|28.49|30.77|28.77|30.49|28.49|0
1654198210000|2022-06-02 19:30:10|30.43|28.43|30.49|28.49|30.49|28.49|30.32|28.32|0
1654198220000|2022-06-02 19:30:20|30.46|28.46|30.1|28.1|30.46|28.46|30.1|28.1|0
1654198230000|2022-06-02 19:30:30|30.15|28.15|30.38|28.38|30.38|28.38|30.15|28.15|0
1654198240000|2022-06-02 19:30:40|30.43|28.43|30.32|28.32|30.43|28.43|30.29|28.29|0
1654198250000|2022-06-02 19:30:50|30.26|28.26|30.55|28.55|30.55|28.55|30.26|28.26|0
1654198260000|2022-06-02 19:31:00|30.49|28.49|30.32|28.32|30.49|28.49|30.32|28.32|0
1654198270000|2022-06-02 19:31:10|30.35|28.35|30.15|28.15|30.35|28.35|30.15|28.15|0
1654198280000|2022-06-02 19:31:20|30.12|28.12|30.04|28.04|30.12|28.12|30.04|28.04|0
1654198290000|2022-06-02 19:31:30|29.98|27.98|29.87|27.87|29.98|27.98|29.79|27.79|0
1654198300000|2022-06-02 19:31:40|29.81|27.81|29.93|27.93|29.93|27.93|29.81|27.81|0
1654198310000|2022-06-02 19:31:50|29.81|27.81|29.87|27.87|29.87|27.87|29.81|27.81|0
1654198320000|2022-06-02 19:32:00|29.98|27.98|29.93|27.93|30.04|28.04|29.93|27.93|0
1654198330000|2022-06-02 19:32:10|29.87|27.87|30.18|28.18|30.18|28.18|29.87|27.87|0
1654198340000|2022-06-02 19:32:20|30.15|28.15|30.26|28.26|30.26|28.26|30.15|28.15|0
1654198350000|2022-06-02 19:32:30|30.2|28.2|30.2|28.2|30.23|28.23|30.2|28.2|0
1654198360000|2022-06-02 19:32:40|30.18|28.18|30.2|28.2|30.23|28.23|30.18|28.18|0
1654198370000|2022-06-02 19:32:50|30.15|28.15|29.98|27.98|30.15|28.15|29.98|27.98|0
1654198380000|2022-06-02 19:33:00|29.92|27.92|29.81|27.81|29.92|27.92|29.81|27.81|0
1654198390000|2022-06-02 19:33:10|29.92|27.92|29.92|27.92|30.09|28.09|29.92|27.92|0
1654198400000|2022-06-02 19:33:20|29.95|27.95|29.98|27.98|29.98|27.98|29.87|27.87|0
1654198410000|2022-06-02 19:33:30|29.92|27.92|29.92|27.92|29.92|27.92|29.87|27.87|0
1654198420000|2022-06-02 19:33:40|29.98|27.98|29.87|27.87|29.98|27.98|29.81|27.81|0
1654198430000|2022-06-02 19:33:50|29.98|27.98|30.2|28.2|30.2|28.2|29.98|27.98|0
1654198440000|2022-06-02 19:34:00|30.31|28.31|30.06|28.06|30.31|28.31|30.03|28.03|0
1654198450000|2022-06-02 19:34:10|29.98|27.98|30.09|28.09|30.09|28.09|29.98|27.98|0
1654198460000|2022-06-02 19:34:20|29.87|27.87|29.98|27.98|29.98|27.98|29.87|27.87|0
1654198470000|2022-06-02 19:34:30|29.92|27.92|29.87|27.87|29.92|27.92|29.87|27.87|0
1654198480000|2022-06-02 19:34:40|29.81|27.81|29.87|27.87|29.92|27.92|29.81|27.81|0
1654198490000|2022-06-02 19:34:50|29.75|27.75|29.75|27.75|29.75|27.75|29.7|27.7|0
1654198500000|2022-06-02 19:35:00|29.7|27.7|29.59|27.59|29.75|27.75|29.59|27.59|0
1654198510000|2022-06-02 19:35:10|29.64|27.64|29.75|27.75|29.75|27.75|29.64|27.64|0
1654198520000|2022-06-02 19:35:20|29.64|27.64|29.34|27.34|29.64|27.64|29.34|27.34|0
1654198530000|2022-06-02 19:35:30|29.31|27.31|29.42|27.42|29.42|27.42|29.26|27.26|0
1654198540000|2022-06-02 19:35:40|29.37|27.37|29.42|27.42|29.42|27.42|29.37|27.37|0
1654198550000|2022-06-02 19:35:50|29.37|27.37|29.37|27.37|29.48|27.48|29.37|27.37|0
1654198560000|2022-06-02 19:36:00|29.31|27.31|29.15|27.15|29.31|27.31|29.15|27.15|0
1654198570000|2022-06-02 19:36:10|29.42|27.42|29.53|27.53|29.53|27.53|29.42|27.42|0
1654198580000|2022-06-02 19:36:20|29.59|27.59|29.26|27.26|29.59|27.59|29.26|27.26|0
1654198590000|2022-06-02 19:36:30|29.2|27.2|29.31|27.31|29.31|27.31|29.2|27.2|0
1654198600000|2022-06-02 19:36:40|29.2|27.2|29.26|27.26|29.26|27.26|29.2|27.2|0
1654198610000|2022-06-02 19:36:50|29.31|27.31|29.31|27.31|29.31|27.31|29.26|27.26|0
1654198620000|2022-06-02 19:37:00|29.47|27.47|29.53|27.53|29.53|27.53|29.36|27.36|0
1654198630000|2022-06-02 19:37:10|29.58|27.58|29.42|27.42|29.58|27.58|29.42|27.42|0
1654198640000|2022-06-02 19:37:20|29.47|27.47|29.86|27.86|29.92|27.92|29.47|27.47|0
1654198650000|2022-06-02 19:37:30|29.75|27.75|29.86|27.86|29.86|27.86|29.69|27.69|0
1654198660000|2022-06-02 19:37:40|29.92|27.92|29.75|27.75|29.92|27.92|29.75|27.75|0
1654198670000|2022-06-02 19:37:50|29.81|27.81|29.72|27.72|29.81|27.81|29.69|27.69|0
1654198680000|2022-06-02 19:38:00|29.81|27.81|29.8|27.8|29.81|27.81|29.75|27.75|0
1654198690000|2022-06-02 19:38:10|29.83|27.83|29.97|27.97|29.97|27.97|29.8|27.8|0
1654198700000|2022-06-02 19:38:20|29.92|27.92|29.64|27.64|29.92|27.92|29.64|27.64|0
1654198710000|2022-06-02 19:38:30|29.58|27.58|29.67|27.67|29.75|27.75|29.58|27.58|0
1654198720000|2022-06-02 19:38:40|29.64|27.64|29.69|27.69|29.69|27.69|29.64|27.64|0
1654198730000|2022-06-02 19:38:50|29.86|27.86|29.91|27.91|29.91|27.91|29.86|27.86|0
1654198740000|2022-06-02 19:39:00|30.03|28.03|29.91|27.91|30.08|28.08|29.91|27.91|0
1654198750000|2022-06-02 19:39:10|29.97|27.97|29.91|27.91|30.03|28.03|29.91|27.91|0
1654198760000|2022-06-02 19:39:20|30.03|28.03|29.86|27.86|30.03|28.03|29.86|27.86|0
1654198770000|2022-06-02 19:39:30|29.91|27.91|29.75|27.75|29.91|27.91|29.75|27.75|0
1654198780000|2022-06-02 19:39:40|29.97|27.97|29.91|27.91|29.97|27.97|29.86|27.86|0
1654198790000|2022-06-02 19:39:50|29.86|27.86|29.75|27.75|29.86|27.86|29.75|27.75|0
1654198800000|2022-06-02 19:40:00|29.78|27.78|29.83|27.83|29.83|27.83|29.75|27.75|0
1654198810000|2022-06-02 19:40:10|29.97|27.97|29.86|27.86|29.97|27.97|29.86|27.86|0
1654198820000|2022-06-02 19:40:20|29.8|27.8|29.64|27.64|29.8|27.8|29.64|27.64|0
1654198830000|2022-06-02 19:40:30|29.58|27.58|29.58|27.58|29.58|27.58|29.52|27.52|0
1654198840000|2022-06-02 19:40:40|29.52|27.52|29.36|27.36|29.52|27.52|29.36|27.36|0
1654198850000|2022-06-02 19:40:50|29.3|27.3|29.3|27.3|29.36|27.36|29.3|27.3|0
1654198860000|2022-06-02 19:41:00|29.25|27.25|29.19|27.19|29.25|27.25|29.19|27.19|0
1654198870000|2022-06-02 19:41:10|29.25|27.25|29.19|27.19|29.25|27.25|29.19|27.19|0
1654198880000|2022-06-02 19:41:20|29.25|27.25|29.25|27.25|29.3|27.3|29.25|27.25|0
1654198890000|2022-06-02 19:41:30|29.3|27.3|29.19|27.19|29.3|27.3|29.19|27.19|0
1654198900000|2022-06-02 19:41:40|29.3|27.3|29.41|27.41|29.41|27.41|29.3|27.3|0
1654198910000|2022-06-02 19:41:50|29.58|27.58|29.58|27.58|29.63|27.63|29.58|27.58|0
1654198920000|2022-06-02 19:42:00|29.63|27.63|29.63|27.63|29.77|27.77|29.58|27.58|0
1654198930000|2022-06-02 19:42:10|29.69|27.69|29.58|27.58|29.69|27.69|29.58|27.58|0
1654198940000|2022-06-02 19:42:20|29.63|27.63|29.47|27.47|29.69|27.69|29.47|27.47|0
1654198950000|2022-06-02 19:42:30|29.52|27.52|29.3|27.3|29.52|27.52|29.3|27.3|0
1654198960000|2022-06-02 19:42:40|29.36|27.36|29.36|27.36|29.36|27.36|29.36|27.36|0
1654198970000|2022-06-02 19:42:50|29.25|27.25|29.3|27.3|29.33|27.33|29.25|27.25|0
1654198980000|2022-06-02 19:43:00|29.36|27.36|29.19|27.19|29.36|27.36|29.19|27.19|0
1654198990000|2022-06-02 19:43:10|29.25|27.25|29.19|27.19|29.25|27.25|29.14|27.14|0
1654199000000|2022-06-02 19:43:20|29.33|27.33|29.41|27.41|29.41|27.41|29.33|27.33|0
1654199010000|2022-06-02 19:43:30|29.3|27.3|29.19|27.19|29.3|27.3|29.19|27.19|0
1654199020000|2022-06-02 19:43:40|29.25|27.25|29.3|27.3|29.3|27.3|29.24|27.24|0
1654199030000|2022-06-02 19:43:50|29.24|27.24|29.19|27.19|29.3|27.3|29.19|27.19|0
1654199040000|2022-06-02 19:44:00|29.14|27.14|29.03|27.03|29.14|27.14|29.03|27.03|0
1654199050000|2022-06-02 19:44:10|29.08|27.08|29.19|27.19|29.3|27.3|29.08|27.08|0
1654199060000|2022-06-02 19:44:20|29.05|27.05|28.92|26.92|29.05|27.05|28.92|26.92|0
1654199070000|2022-06-02 19:44:30|28.81|26.81|28.86|26.86|28.86|26.86|28.81|26.81|0
1654199080000|2022-06-02 19:44:40|28.92|26.92|28.92|26.92|28.92|26.92|28.86|26.86|0
1654199090000|2022-06-02 19:44:50|28.81|26.81|28.81|26.81|28.81|26.81|28.81|26.81|0
1654199100000|2022-06-02 19:45:00|28.86|26.86|28.7|26.7|28.92|26.92|28.7|26.7|0
1654199110000|2022-06-02 19:45:10|28.92|26.92|29.02|27.02|29.02|27.02|28.92|26.92|0
1654199120000|2022-06-02 19:45:20|29.13|27.13|28.75|26.75|29.13|27.13|28.75|26.75|0
1654199130000|2022-06-02 19:45:30|28.7|26.7|28.75|26.75|28.75|26.75|28.7|26.7|0
1654199140000|2022-06-02 19:45:40|28.7|26.7|28.59|26.59|28.7|26.7|28.59|26.59|0
1654199150000|2022-06-02 19:45:50|28.64|26.64|28.64|26.64|28.64|26.64|28.54|26.54|0
1654199160000|2022-06-02 19:46:00|28.59|26.59|28.73|26.73|28.86|26.86|28.59|26.59|0
1654199170000|2022-06-02 19:46:10|28.7|26.7|28.7|26.7|28.75|26.75|28.7|26.7|0
1654199180000|2022-06-02 19:46:20|28.75|26.75|28.75|26.75|28.75|26.75|28.7|26.7|0
1654199190000|2022-06-02 19:46:30|28.81|26.81|28.75|26.75|28.86|26.86|28.75|26.75|0
1654199200000|2022-06-02 19:46:40|28.86|26.86|28.81|26.81|28.86|26.86|28.81|26.81|0
1654199210000|2022-06-02 19:46:50|28.75|26.75|28.64|26.64|28.75|26.75|28.64|26.64|0
1654199220000|2022-06-02 19:47:00|28.75|26.75|28.75|26.75|28.75|26.75|28.7|26.7|0
1654199230000|2022-06-02 19:47:10|28.7|26.7|28.75|26.75|28.75|26.75|28.7|26.7|0
1654199240000|2022-06-02 19:47:20|28.8|26.8|29.02|27.02|29.02|27.02|28.8|26.8|0
1654199250000|2022-06-02 19:47:30|28.91|26.91|29.13|27.13|29.13|27.13|28.91|26.91|0
1654199260000|2022-06-02 19:47:40|29.08|27.08|29.13|27.13|29.13|27.13|29.08|27.08|0
1654199270000|2022-06-02 19:47:50|29.35|27.35|29.46|27.46|29.46|27.46|29.35|27.35|0
1654199280000|2022-06-02 19:48:00|29.4|27.4|29.07|27.07|29.4|27.4|29.07|27.07|0
1654199290000|2022-06-02 19:48:10|29.29|27.29|29.13|27.13|29.29|27.29|29.13|27.13|0
1654199300000|2022-06-02 19:48:20|29.21|27.21|29.07|27.07|29.21|27.21|28.97|26.97|0
1654199310000|2022-06-02 19:48:30|28.97|26.97|28.69|26.69|28.97|26.97|28.69|26.69|0
1654199320000|2022-06-02 19:48:40|28.75|26.75|28.86|26.86|28.86|26.86|28.75|26.75|0
1654199330000|2022-06-02 19:48:50|28.64|26.64|28.69|26.69|28.83|26.83|28.64|26.64|0
1654199340000|2022-06-02 19:49:00|28.64|26.64|28.59|26.59|28.67|26.67|28.59|26.59|0
1654199350000|2022-06-02 19:49:10|28.48|26.48|28.59|26.59|28.69|26.69|28.48|26.48|0
1654199360000|2022-06-02 19:49:20|28.56|26.56|28.53|26.53|28.56|26.56|28.53|26.53|0
1654199370000|2022-06-02 19:49:30|28.48|26.48|28.26|26.26|28.48|26.48|28.16|26.16|0
1654199380000|2022-06-02 19:49:40|28.21|26.21|28.26|26.26|28.26|26.26|28.21|26.21|0
1654199390000|2022-06-02 19:49:50|28.32|26.32|28.53|26.53|28.53|26.53|28.26|26.26|0
1654199400000|2022-06-02 19:50:00|27.84|25.84|28.16|26.16|28.16|26.16|27.84|25.84|0
1654199410000|2022-06-02 19:50:10|28|26|27.89|25.89|28|26|27.79|25.79|0
1654199420000|2022-06-02 19:50:20|28|26|28.1|26.1|28.1|26.1|28|26|0
1654199430000|2022-06-02 19:50:30|28.26|26.26|28.21|26.21|28.37|26.37|28.21|26.21|0
1654199440000|2022-06-02 19:50:40|28.16|26.16|28.16|26.16|28.21|26.21|28.16|26.16|0
1654199450000|2022-06-02 19:50:50|27.95|25.95|27.89|25.89|27.95|25.95|27.89|25.89|0
1654199460000|2022-06-02 19:51:00|27.84|25.84|27.84|25.84|27.84|25.84|27.73|25.73|0
1654199470000|2022-06-02 19:51:10|27.58|25.58|27.37|25.37|27.58|25.58|27.37|25.37|0
1654199480000|2022-06-02 19:51:20|27.32|25.32|27.42|25.42|27.53|25.53|27.32|25.32|0
1654199490000|2022-06-02 19:51:30|27.37|25.37|27.47|25.47|27.47|25.47|27.32|25.32|0
1654199500000|2022-06-02 19:51:40|27.42|25.42|27.4|25.4|27.42|25.42|27.37|25.37|0
1654199510000|2022-06-02 19:51:50|27.42|25.42|27.94|25.94|27.94|25.94|27.42|25.42|0
1654199520000|2022-06-02 19:52:00|28|26|28.31|26.31|28.31|26.31|28|26|0
1654199530000|2022-06-02 19:52:10|28.26|26.26|28.21|26.21|28.26|26.26|28.18|26.18|0
1654199540000|2022-06-02 19:52:20|28.42|26.42|28.31|26.31|28.42|26.42|28.31|26.31|0
1654199550000|2022-06-02 19:52:30|28.58|26.58|28.69|26.69|29.07|27.07|28.58|26.58|0
1654199560000|2022-06-02 19:52:40|28.58|26.58|27.35|25.35|28.58|26.58|27.35|25.35|0
1654199570000|2022-06-02 19:52:50|27.19|25.19|27.25|25.25|27.25|25.25|27.19|25.19|0
1654199580000|2022-06-02 19:53:00|27.19|25.19|26.88|24.88|27.19|25.19|26.88|24.88|0
1654199590000|2022-06-02 19:53:10|26.78|24.78|26.73|24.73|26.83|24.83|26.73|24.73|0
1654199600000|2022-06-02 19:53:20|26.78|24.78|26.73|24.73|26.78|24.78|26.73|24.73|0
1654199610000|2022-06-02 19:53:30|26.68|24.68|26.73|24.73|26.73|24.73|26.63|24.63|0
1654199620000|2022-06-02 19:53:40|26.68|24.68|26.73|24.73|26.73|24.73|26.63|24.63|0
1654199630000|2022-06-02 19:53:50|26.78|24.78|26.83|24.83|26.83|24.83|26.78|24.78|0
1654199640000|2022-06-02 19:54:00|26.88|24.88|26.78|24.78|26.93|24.93|26.78|24.78|0
1654199650000|2022-06-02 19:54:10|26.76|24.76|26.63|24.63|26.76|24.76|26.63|24.63|0
1654199660000|2022-06-02 19:54:20|26.78|24.78|26.73|24.73|26.78|24.78|26.73|24.73|0
1654199670000|2022-06-02 19:54:30|26.68|24.68|26.88|24.88|26.88|24.88|26.68|24.68|0
1654199680000|2022-06-02 19:54:40|26.47|24.47|26.63|24.63|26.63|24.63|26.47|24.47|0
1654199690000|2022-06-02 19:54:50|26.47|24.47|26.73|24.73|26.73|24.73|26.47|24.47|0
1654199700000|2022-06-02 19:55:00|27.04|25.04|26.63|24.63|27.04|25.04|26.63|24.63|0
1654199710000|2022-06-02 19:55:10|26.47|24.47|26.37|24.37|26.47|24.47|26.37|24.37|0
1654199720000|2022-06-02 19:55:20|26.52|24.52|26.52|24.52|26.52|24.52|26.37|24.37|0
1654199730000|2022-06-02 19:55:30|26.27|24.27|26.3|24.3|26.32|24.32|26.27|24.27|0
1654199740000|2022-06-02 19:55:40|26.42|24.42|26.37|24.37|26.42|24.42|26.35|24.35|0
1654199750000|2022-06-02 19:55:50|26.27|24.27|26.22|24.22|26.32|24.32|26.22|24.22|0
1654199760000|2022-06-02 19:56:00|26.27|24.27|26.17|24.17|26.27|24.27|26.17|24.17|0
1654199770000|2022-06-02 19:56:10|26.12|24.12|25.92|23.92|26.12|24.12|25.92|23.92|0
1654199780000|2022-06-02 19:56:20|25.87|23.87|26.28|24.28|26.38|24.38|25.77|23.77|0
1654199790000|2022-06-02 19:56:30|26.36|24.36|25.49|23.49|26.38|24.38|25.49|23.49|0
1654199800000|2022-06-02 19:56:40|25.54|23.54|25.47|23.47|25.54|23.54|25.44|23.44|0
1654199810000|2022-06-02 19:56:50|25.44|23.44|25.44|23.44|25.44|23.44|25.44|23.44|0
1654199820000|2022-06-02 19:57:00|25.4|23.4|25.44|23.44|25.49|23.49|25.4|23.4|0
1654199830000|2022-06-02 19:57:10|25.39|23.39|25.35|23.35|25.44|23.44|25.35|23.35|0
1654199840000|2022-06-02 19:57:20|25.44|23.44|25.59|23.59|25.59|23.59|25.44|23.44|0
1654199850000|2022-06-02 19:57:30|25.44|23.44|25.34|23.34|25.49|23.49|25.34|23.34|0
1654199860000|2022-06-02 19:57:40|25.3|23.3|25.34|23.34|25.34|23.34|25.3|23.3|0
1654199870000|2022-06-02 19:57:50|25.3|23.3|25.34|23.34|25.34|23.34|25.3|23.3|0
1654199880000|2022-06-02 19:58:00|25.49|23.49|25.49|23.49|25.49|23.49|25.44|23.44|0
1654199890000|2022-06-02 19:58:10|25.44|23.44|25.29|23.29|25.44|23.44|25.29|23.29|0
1654199900000|2022-06-02 19:58:20|25.25|23.25|25.27|23.27|25.27|23.27|25.25|23.25|0
1654199910000|2022-06-02 19:58:30|25.2|23.2|25.25|23.25|25.25|23.25|25.15|23.15|0
1654199920000|2022-06-02 19:58:40|25.29|23.29|25.34|23.34|25.39|23.39|25.24|23.24|0
1654199930000|2022-06-02 19:58:50|25.29|23.29|25.34|23.34|25.44|23.44|25.29|23.29|0
1654199940000|2022-06-02 19:59:00|25.29|23.29|25.24|23.24|25.34|23.34|25.24|23.24|0
1654199950000|2022-06-02 19:59:10|25.29|23.29|25.29|23.29|25.34|23.34|25.24|23.24|0
1654199960000|2022-06-02 19:59:20|25.34|23.34|25.29|23.29|25.34|23.34|25.29|23.29|0
1654199970000|2022-06-02 19:59:30|25.24|23.24|25.34|23.34|25.34|23.34|25.24|23.24|0
1654199980000|2022-06-02 19:59:40|25.39|23.39|25.44|23.44|25.44|23.44|25.39|23.39|0
1654199990000|2022-06-02 19:59:50|25.54|23.54|25.19|23.19|25.54|23.54|25.19|23.19|0
1654200000000|2022-06-02 20:00:00|25.39|23.39|25.19|23.19|25.44|23.44|25.19|23.19|0
1654200010000|2022-06-02 20:00:10|25.39|23.39|25.39|23.39|25.39|23.39|25.19|23.19|0
1654200020000|2022-06-02 20:00:20|25.44|23.44|25.69|23.69|25.69|23.69|25.44|23.44|0
1654200030000|2022-06-02 20:00:30|25.64|23.64|25.74|23.74|25.79|23.79|25.64|23.64|0
1654200040000|2022-06-02 20:00:40|25.79|23.79|25.84|23.84|25.84|23.84|25.74|23.74|0
1654200050000|2022-06-02 20:00:50|25.89|23.89|25.94|23.94|25.94|23.94|25.84|23.84|0
1654200060000|2022-06-02 20:01:00|25.89|23.89|25.94|23.94|25.94|23.94|25.89|23.89|0
1654200070000|2022-06-02 20:01:10|25.89|23.89|26.09|24.09|26.09|24.09|25.89|23.89|0
1654200080000|2022-06-02 20:01:20|25.99|23.99|25.99|23.99|26.09|24.09|25.99|23.99|0
1654200090000|2022-06-02 20:01:30|25.89|23.89|25.79|23.79|25.89|23.89|25.79|23.79|0
1654200100000|2022-06-02 20:01:40|25.74|23.74|25.49|23.49|25.74|23.74|25.49|23.49|0
1654200110000|2022-06-02 20:01:50|25.54|23.54|25.44|23.44|25.54|23.54|25.44|23.44|0
1654200120000|2022-06-02 20:02:00|25.54|23.54|25.54|23.54|25.54|23.54|25.54|23.54|0
1654200130000|2022-06-02 20:02:10|25.49|23.49|25.44|23.44|25.54|23.54|25.44|23.44|0
1654200140000|2022-06-02 20:02:20|25.34|23.34|25.34|23.34|25.39|23.39|25.34|23.34|0
1654200150000|2022-06-02 20:02:30|25.19|23.19|25.19|23.19|25.24|23.24|25.19|23.19|0
1654200160000|2022-06-02 20:02:40|25.24|23.24|25.34|23.34|25.34|23.34|25.24|23.24|0
1654200170000|2022-06-02 20:02:50|25.39|23.39|25.39|23.39|25.39|23.39|25.39|23.39|0
1654200180000|2022-06-02 20:03:00|25.34|23.34|25.19|23.19|25.34|23.34|25.19|23.19|0
1654200190000|2022-06-02 20:03:10|25.09|23.09|25.24|23.24|25.29|23.29|25.09|23.09|0
1654200200000|2022-06-02 20:03:20|25.29|23.29|25.34|23.34|25.34|23.34|25.24|23.24|0
1654200210000|2022-06-02 20:03:30|25.39|23.39|25.39|23.39|25.39|23.39|25.39|23.39|0
1654200220000|2022-06-02 20:03:40|25.48|23.48|25.53|23.53|25.53|23.53|25.48|23.48|0
1654200230000|2022-06-02 20:03:50|25.39|23.39|25.53|23.53|25.53|23.53|25.39|23.39|0
1654200240000|2022-06-02 20:04:00|25.58|23.58|25.53|23.53|25.58|23.58|25.48|23.48|0
1654200250000|2022-06-02 20:04:10|25.48|23.48|25.48|23.48|25.48|23.48|25.43|23.43|0
1654200260000|2022-06-02 20:04:20|25.43|23.43|25.48|23.48|25.48|23.48|25.43|23.43|0
1654200290000|2022-06-02 20:04:50|25.53|23.53|25.53|23.53|25.53|23.53|25.48|23.48|0
1654200300000|2022-06-02 20:05:00|25.58|23.58|25.43|23.43|25.58|23.58|25.43|23.43|0
1654200310000|2022-06-02 20:05:10|25.46|23.46|25.43|23.43|25.48|23.48|25.43|23.43|0
1654200320000|2022-06-02 20:05:20|25.38|23.38|25.38|23.38|25.38|23.38|25.38|23.38|0
1654200330000|2022-06-02 20:05:30|25.33|23.33|25.38|23.38|25.38|23.38|25.33|23.33|0
1654200340000|2022-06-02 20:05:40|25.33|23.33|25.36|23.36|25.36|23.36|25.33|23.33|0
1654200350000|2022-06-02 20:05:50|25.38|23.38|25.33|23.33|25.38|23.38|25.33|23.33|0
1654200360000|2022-06-02 20:06:00|25.28|23.28|25.28|23.28|25.28|23.28|25.23|23.23|0
1654200370000|2022-06-02 20:06:10|25.23|23.23|25.23|23.23|25.28|23.28|25.23|23.23|0
1654200380000|2022-06-02 20:06:20|25.28|23.28|25.23|23.23|25.28|23.28|25.23|23.23|0
1654200390000|2022-06-02 20:06:30|25.28|23.28|25.23|23.23|25.28|23.28|25.23|23.23|0
1654200400000|2022-06-02 20:06:40|25.28|23.28|25.28|23.28|25.28|23.28|25.28|23.28|0
1654200410000|2022-06-02 20:06:50|25.33|23.33|25.33|23.33|25.33|23.33|25.33|23.33|0
1654200420000|2022-06-02 20:07:00|25.28|23.28|25.28|23.28|25.28|23.28|25.28|23.28|0
1654200440000|2022-06-02 20:07:20|25.33|23.33|25.33|23.33|25.33|23.33|25.33|23.33|0
1654200450000|2022-06-02 20:07:30|25.43|23.43|25.38|23.38|25.43|23.43|25.38|23.38|0
1654200460000|2022-06-02 20:07:40|25.36|23.36|25.38|23.38|25.38|23.38|25.36|23.36|0
1654200470000|2022-06-02 20:07:50|25.33|23.33|25.28|23.28|25.38|23.38|25.28|23.28|0
1654200480000|2022-06-02 20:08:00|25.33|23.33|25.33|23.33|25.33|23.33|25.33|23.33|0
1654200490000|2022-06-02 20:08:10|25.38|23.38|25.38|23.38|25.38|23.38|25.38|23.38|0
1654200500000|2022-06-02 20:08:20|25.48|23.48|25.38|23.38|25.48|23.48|25.38|23.38|0
1654200510000|2022-06-02 20:08:30|25.33|23.33|25.33|23.33|25.33|23.33|25.33|23.33|0
1654200520000|2022-06-02 20:08:40|25.38|23.38|25.38|23.38|25.38|23.38|25.38|23.38|0
1654200530000|2022-06-02 20:08:50|25.48|23.48|25.43|23.43|25.53|23.53|25.43|23.43|0
1654200540000|2022-06-02 20:09:00|25.45|23.45|25.45|23.45|25.45|23.45|25.45|23.45|0
1654200550000|2022-06-02 20:09:10|25.48|23.48|25.48|23.48|25.48|23.48|25.38|23.38|0
1654200560000|2022-06-02 20:09:20|25.53|23.53|25.58|23.58|25.58|23.58|25.53|23.53|0
1654200570000|2022-06-02 20:09:30|25.62|23.62|25.43|23.43|25.62|23.62|25.38|23.38|0
1654200580000|2022-06-02 20:09:40|25.48|23.48|25.53|23.53|25.53|23.53|25.48|23.48|0
1654200590000|2022-06-02 20:09:50|25.48|23.48|25.48|23.48|25.48|23.48|25.48|23.48|0
1654200600000|2022-06-02 20:10:00|25.62|23.62|25.62|23.62|25.62|23.62|25.57|23.57|0
1654200610000|2022-06-02 20:10:10|25.57|23.57|25.57|23.57|25.62|23.62|25.57|23.57|0
1654200620000|2022-06-02 20:10:20|25.52|23.52|25.62|23.62|25.62|23.62|25.52|23.52|0
1654200640000|2022-06-02 20:10:40|25.57|23.57|25.57|23.57|25.57|23.57|25.57|23.57|0
1654200650000|2022-06-02 20:10:50|25.62|23.62|25.77|23.77|25.77|23.77|25.62|23.62|0
1654200660000|2022-06-02 20:11:00|25.72|23.72|25.72|23.72|25.72|23.72|25.72|23.72|0
1654200670000|2022-06-02 20:11:10|25.77|23.77|25.82|23.82|25.82|23.82|25.77|23.77|0
1654200680000|2022-06-02 20:11:20|25.77|23.77|25.77|23.77|25.77|23.77|25.77|23.77|0
1654200690000|2022-06-02 20:11:30|25.82|23.82|25.82|23.82|25.82|23.82|25.77|23.77|0
1654200710000|2022-06-02 20:11:50|25.77|23.77|25.82|23.82|25.82|23.82|25.77|23.77|0
1654200720000|2022-06-02 20:12:00|25.92|23.92|25.97|23.97|25.97|23.97|25.92|23.92|0
1654200740000|2022-06-02 20:12:20|26.07|24.07|26.12|24.12|26.12|24.12|26.02|24.02|0
1654200750000|2022-06-02 20:12:30|26.17|24.17|26.22|24.22|26.22|24.22|26.17|24.17|0
1654200760000|2022-06-02 20:12:40|26.32|24.32|26.32|24.32|26.32|24.32|26.32|24.32|0
1654200770000|2022-06-02 20:12:50|26.43|24.43|26.32|24.32|26.43|24.43|26.32|24.32|0
1654200780000|2022-06-02 20:13:00|26.37|24.37|26.43|24.43|26.43|24.43|26.37|24.37|0
1654200790000|2022-06-02 20:13:10|26.37|24.37|26.48|24.48|26.48|24.48|26.37|24.37|0
1654200800000|2022-06-02 20:13:20|26.43|24.43|26.48|24.48|26.48|24.48|26.43|24.43|0
1654200810000|2022-06-02 20:13:30|26.43|24.43|26.48|24.48|26.48|24.48|26.43|24.43|0
1654200820000|2022-06-02 20:13:40|26.42|24.42|26.4|24.4|26.42|24.42|26.4|24.4|0
1654200830000|2022-06-02 20:13:50|26.37|24.37|26.22|24.22|26.37|24.37|26.22|24.22|0
1654200840000|2022-06-02 20:14:00|26.35|24.35|26.4|24.4|26.4|24.4|26.35|24.35|0
1654200850000|2022-06-02 20:14:10|26.32|24.32|26.32|24.32|26.32|24.32|26.32|24.32|0
1654200860000|2022-06-02 20:14:20|26.37|24.37|26.32|24.32|26.42|24.42|26.32|24.32|0
1654200870000|2022-06-02 20:14:30|26.37|24.37|26.42|24.42|26.42|24.42|26.32|24.32|0
1654200880000|2022-06-02 20:14:40|26.47|24.47|26.47|24.47|26.47|24.47|26.47|24.47|0
1654200890000|2022-06-02 20:14:50|26.53|24.53|26.47|24.47|26.53|24.53|26.47|24.47|0
1654200910000|2022-06-02 20:15:10|26.37|24.07|26.52|24.12|26.52|24.12|26.37|23.97|0
1654200920000|2022-06-02 20:15:20|26.57|24.17|26.62|24.22|26.62|24.22|26.57|24.17|0
1654200930000|2022-06-02 20:15:30|26.57|24.17|26.62|24.22|26.62|24.22|26.57|24.17|0
1654200940000|2022-06-02 20:15:40|26.57|24.17|26.57|24.17|26.62|24.22|26.57|24.17|0
1654200950000|2022-06-02 20:15:50|26.62|24.22|26.67|24.27|26.67|24.27|26.62|24.22|0
1654200960000|2022-06-02 20:16:00|26.62|24.22|26.57|24.17|26.62|24.22|26.57|24.17|0
1654200970000|2022-06-02 20:16:10|26.62|24.22|26.57|24.17|26.62|24.22|26.57|24.17|0
1654200980000|2022-06-02 20:16:20|26.52|24.12|26.47|24.07|26.52|24.12|26.47|24.07|0
1654200990000|2022-06-02 20:16:30|26.44|24.04|26.47|24.07|26.47|24.07|26.44|24.04|0
1654201000000|2022-06-02 20:16:40|26.42|24.02|26.47|24.07|26.47|24.07|26.42|24.02|0
1654201010000|2022-06-02 20:16:50|26.44|24.04|26.47|24.07|26.47|24.07|26.44|24.04|0
1654201020000|2022-06-02 20:17:00|26.42|24.02|26.42|24.02|26.42|24.02|26.37|23.97|0
1654201030000|2022-06-02 20:17:10|26.32|23.92|26.37|23.97|26.37|23.97|26.32|23.92|0
1654201050000|2022-06-02 20:17:30|26.31|23.91|26.31|23.91|26.31|23.91|26.31|23.91|0
1654201060000|2022-06-02 20:17:40|26.37|23.97|26.31|23.91|26.37|23.97|26.31|23.91|0
1654201070000|2022-06-02 20:17:50|26.26|23.86|26.24|23.84|26.26|23.86|26.24|23.84|0
1654201080000|2022-06-02 20:18:00|26.21|23.81|26.21|23.81|26.21|23.81|26.16|23.76|0
1654201090000|2022-06-02 20:18:10|26.26|23.86|26.21|23.81|26.26|23.86|26.21|23.81|0
1654201100000|2022-06-02 20:18:20|26.26|23.86|26.26|23.86|26.26|23.86|26.26|23.86|0
1654201110000|2022-06-02 20:18:30|26.21|23.81|26.16|23.76|26.21|23.81|26.16|23.76|0
1654201120000|2022-06-02 20:18:40|26.11|23.71|26.11|23.71|26.11|23.71|26.11|23.71|0
1654201130000|2022-06-02 20:18:50|26.16|23.76|26.16|23.76|26.16|23.76|26.16|23.76|0
1654201140000|2022-06-02 20:19:00|26.21|23.81|26.21|23.81|26.21|23.81|26.21|23.81|0
1654201150000|2022-06-02 20:19:10|26.24|23.84|26.11|23.71|26.24|23.84|26.11|23.71|0
1654201170000|2022-06-02 20:19:30|26.16|23.76|26.26|23.86|26.26|23.86|26.16|23.76|0
1654201180000|2022-06-02 20:19:40|26.21|23.81|26.21|23.81|26.26|23.86|26.21|23.81|0
1654201190000|2022-06-02 20:19:50|26.26|23.86|26.26|23.86|26.29|23.89|26.26|23.86|0
1654201200000|2022-06-02 20:20:00|26.21|23.81|26.26|23.86|26.29|23.89|26.21|23.81|0
1654201210000|2022-06-02 20:20:10|26.16|23.76|26.26|23.86|26.26|23.86|26.16|23.76|0
1654201230000|2022-06-02 20:20:30|26.19|23.79|26.16|23.76|26.19|23.79|26.16|23.76|0
1654201240000|2022-06-02 20:20:40|26.11|23.71|26.11|23.71|26.11|23.71|26.11|23.71|0
1654201250000|2022-06-02 20:20:50|26.06|23.66|26.08|23.68|26.08|23.68|26.06|23.66|0
1654201260000|2022-06-02 20:21:00|26.16|23.76|26.11|23.71|26.16|23.76|26.11|23.71|0
1654201270000|2022-06-02 20:21:10|26.01|23.61|26.16|23.76|26.16|23.76|26.01|23.61|0
1654201290000|2022-06-02 20:21:30|26.11|23.71|26.11|23.71|26.11|23.71|26.11|23.71|0
1654201300000|2022-06-02 20:21:40|26.01|23.61|26.01|23.61|26.01|23.61|26.01|23.61|0
1654201310000|2022-06-02 20:21:50|25.96|23.56|25.96|23.56|25.96|23.56|25.96|23.56|0
1654201320000|2022-06-02 20:22:00|25.98|23.58|25.96|23.56|25.98|23.58|25.96|23.56|0
1654201330000|2022-06-02 20:22:10|26.01|23.61|25.98|23.58|26.01|23.61|25.98|23.58|0
1654201340000|2022-06-02 20:22:20|26.01|23.61|26.06|23.66|26.06|23.66|26.01|23.61|0
1654201350000|2022-06-02 20:22:30|26.11|23.71|26.06|23.66|26.11|23.71|26.06|23.66|0
1654201360000|2022-06-02 20:22:40|26.01|23.61|26.01|23.61|26.01|23.61|26.01|23.61|0
1654201390000|2022-06-02 20:23:10|26|23.6|25.88|23.48|26|23.6|25.88|23.48|0
1654201400000|2022-06-02 20:23:20|25.86|23.46|25.76|23.36|25.9|23.5|25.76|23.36|0
1654201420000|2022-06-02 20:23:40|25.58|23.18|25.66|23.26|25.71|23.31|25.58|23.18|0
1654201430000|2022-06-02 20:23:50|25.61|23.21|25.63|23.23|25.63|23.23|25.56|23.16|0
1654201440000|2022-06-02 20:24:00|25.66|23.26|25.56|23.16|25.66|23.26|25.56|23.16|0
1654201450000|2022-06-02 20:24:10|25.51|23.11|25.46|23.06|25.51|23.11|25.46|23.06|0
1654201460000|2022-06-02 20:24:20|25.51|23.11|25.51|23.11|25.51|23.11|25.51|23.11|0
1654201470000|2022-06-02 20:24:30|25.56|23.16|25.41|23.01|25.56|23.16|25.41|23.01|0
1654201480000|2022-06-02 20:24:40|25.46|23.06|25.46|23.06|25.51|23.11|25.46|23.06|0
1654201490000|2022-06-02 20:24:50|25.48|23.08|25.48|23.08|25.48|23.08|25.48|23.08|0
1654201500000|2022-06-02 20:25:00|25.46|23.06|25.51|23.11|25.51|23.11|25.46|23.06|0
1654201510000|2022-06-02 20:25:10|25.46|23.06|25.41|23.01|25.51|23.11|25.41|23.01|0
1654201520000|2022-06-02 20:25:20|25.43|23.03|25.46|23.06|25.46|23.06|25.41|23.01|0
1654201530000|2022-06-02 20:25:30|25.41|23.01|25.41|23.01|25.41|23.01|25.41|23.01|0
1654201540000|2022-06-02 20:25:40|25.36|22.96|25.38|22.98|25.41|23.01|25.36|22.96|0
1654201550000|2022-06-02 20:25:50|25.36|22.96|25.24|22.84|25.36|22.96|25.24|22.84|0
1654201560000|2022-06-02 20:26:00|25.26|22.86|25.31|22.91|25.31|22.91|25.26|22.86|0
1654201580000|2022-06-02 20:26:20|25.26|22.86|25.26|22.86|25.26|22.86|25.26|22.86|0
1654201600000|2022-06-02 20:26:40|25.16|22.76|25.21|22.81|25.21|22.81|25.16|22.76|0
1654201610000|2022-06-02 20:26:50|25.26|22.86|25.31|22.91|25.31|22.91|25.26|22.86|0
1654201620000|2022-06-02 20:27:00|25.26|22.86|25.31|22.91|25.31|22.91|25.26|22.86|0
1654201630000|2022-06-02 20:27:10|25.26|22.86|25.26|22.86|25.26|22.86|25.26|22.86|0
1654201640000|2022-06-02 20:27:20|25.23|22.83|25.26|22.86|25.26|22.86|25.21|22.81|0
1654201650000|2022-06-02 20:27:30|25.31|22.91|25.31|22.91|25.31|22.91|25.31|22.91|0
1654201700000|2022-06-02 20:28:20|25.5|23.1|25.5|23.1|25.5|23.1|25.5|23.1|0
1654201710000|2022-06-02 20:28:30|25.55|23.15|25.55|23.15|25.55|23.15|25.5|23.1|0
1654201720000|2022-06-02 20:28:40|25.5|23.1|25.5|23.1|25.5|23.1|25.45|23.05|0
1654201730000|2022-06-02 20:28:50|25.55|23.15|25.55|23.15|25.55|23.15|25.55|23.15|0
1654201740000|2022-06-02 20:29:00|25.5|23.1|25.55|23.15|25.55|23.15|25.5|23.1|0
1654201750000|2022-06-02 20:29:10|25.5|23.1|25.5|23.1|25.5|23.1|25.5|23.1|0
1654201760000|2022-06-02 20:29:20|25.55|23.15|25.5|23.1|25.55|23.15|25.5|23.1|0
1654201770000|2022-06-02 20:29:30|25.4|23|25.45|23.05|25.45|23.05|25.4|23|0
1654201790000|2022-06-02 20:29:50|25.5|23.1|25.5|23.1|25.5|23.1|25.5|23.1|0
1654201800000|2022-06-02 20:30:00|25.45|23.05|25.55|23.15|25.55|23.15|25.45|23.05|0
1654201810000|2022-06-02 20:30:10|25.5|23.1|25.55|23.15|25.55|23.15|25.5|23.1|0
1654201820000|2022-06-02 20:30:20|25.52|23.12|25.5|23.1|25.55|23.15|25.5|23.1|0
1654201830000|2022-06-02 20:30:30|25.52|23.12|25.55|23.15|25.55|23.15|25.52|23.12|0
1654201840000|2022-06-02 20:30:40|25.52|23.12|25.5|23.1|25.55|23.15|25.5|23.1|0
1654201850000|2022-06-02 20:30:50|25.45|23.05|25.5|23.1|25.5|23.1|25.45|23.05|0
1654201860000|2022-06-02 20:31:00|25.45|23.05|25.4|23|25.45|23.05|25.4|23|0
1654201890000|2022-06-02 20:31:30|25.35|22.95|25.35|22.95|25.38|22.98|25.35|22.95|0
1654201900000|2022-06-02 20:31:40|25.4|23|25.35|22.95|25.4|23|25.35|22.95|0
1654201910000|2022-06-02 20:31:50|25.4|23|25.4|23|25.4|23|25.4|23|0
1654201920000|2022-06-02 20:32:00|25.45|23.05|25.45|23.05|25.45|23.05|25.45|23.05|0
1654201930000|2022-06-02 20:32:10|25.42|23.02|25.4|23|25.42|23.02|25.4|23|0
1654201940000|2022-06-02 20:32:20|25.45|23.05|25.42|23.02|25.45|23.05|25.42|23.02|0
1654201950000|2022-06-02 20:32:30|25.4|23|25.4|23|25.42|23.02|25.4|23|0
1654201960000|2022-06-02 20:32:40|25.35|22.95|25.35|22.95|25.35|22.95|25.35|22.95|0
1654202000000|2022-06-02 20:33:20|25.44|23.04|25.44|23.04|25.44|23.04|25.44|23.04|0
1654202010000|2022-06-02 20:33:30|25.54|23.14|25.54|23.14|25.54|23.14|25.54|23.14|0
1654202020000|2022-06-02 20:33:40|25.52|23.12|25.52|23.12|25.52|23.12|25.52|23.12|0
1654202030000|2022-06-02 20:33:50|25.54|23.14|25.54|23.14|25.54|23.14|25.54|23.14|0
1654202040000|2022-06-02 20:34:00|25.49|23.09|25.49|23.09|25.49|23.09|25.49|23.09|0
1654202060000|2022-06-02 20:34:20|25.54|23.14|25.54|23.14|25.54|23.14|25.54|23.14|0
1654202070000|2022-06-02 20:34:30|25.49|23.09|25.44|23.04|25.49|23.09|25.44|23.04|0
1654202080000|2022-06-02 20:34:40|25.49|23.09|25.49|23.09|25.49|23.09|25.49|23.09|0
1654202090000|2022-06-02 20:34:50|25.44|23.04|25.44|23.04|25.44|23.04|25.44|23.04|0
1654202110000|2022-06-02 20:35:10|25.39|22.99|25.39|22.99|25.44|23.04|25.39|22.99|0
1654202130000|2022-06-02 20:35:30|25.34|22.94|25.34|22.94|25.34|22.94|25.34|22.94|0
1654202140000|2022-06-02 20:35:40|25.29|22.89|25.29|22.89|25.29|22.89|25.29|22.89|0
1654202150000|2022-06-02 20:35:50|25.39|22.99|25.44|23.04|25.44|23.04|25.39|22.99|0
1654202160000|2022-06-02 20:36:00|25.47|23.07|25.44|23.04|25.47|23.07|25.44|23.04|0
1654202170000|2022-06-02 20:36:10|25.34|22.94|25.39|22.99|25.39|22.99|25.34|22.94|0
1654202180000|2022-06-02 20:36:20|25.44|23.04|25.39|22.99|25.44|23.04|25.39|22.99|0
1654202190000|2022-06-02 20:36:30|25.34|22.94|25.34|22.94|25.34|22.94|25.34|22.94|0
1654202280000|2022-06-02 20:38:00|25.29|22.89|25.29|22.89|25.29|22.89|25.29|22.89|0
1654202290000|2022-06-02 20:38:10|25.34|22.94|25.34|22.94|25.34|22.94|25.34|22.94|0
1654202300000|2022-06-02 20:38:20|25.29|22.89|25.29|22.89|25.29|22.89|25.24|22.84|0
1654202340000|2022-06-02 20:39:00|25.34|22.94|25.34|22.94|25.34|22.94|25.34|22.94|0
1654202370000|2022-06-02 20:39:30|25.29|22.89|25.34|22.94|25.34|22.94|25.29|22.89|0
1654202380000|2022-06-02 20:39:40|25.29|22.89|25.34|22.94|25.34|22.94|25.29|22.89|0
1654202390000|2022-06-02 20:39:50|25.29|22.89|25.29|22.89|25.29|22.89|25.29|22.89|0
1654202400000|2022-06-02 20:40:00|25.34|22.94|25.34|22.94|25.34|22.94|25.34|22.94|0
1654202480000|2022-06-02 20:41:20|25.29|22.89|25.24|22.84|25.29|22.89|25.24|22.84|0
1654202490000|2022-06-02 20:41:30|25.29|22.89|25.29|22.89|25.29|22.89|25.29|22.89|0
1654202500000|2022-06-02 20:41:40|25.14|22.74|25.14|22.74|25.14|22.74|25.14|22.74|0
1654202580000|2022-06-02 20:43:00|25.13||25.13||25.13||25.13||0
1654202590000|2022-06-02 20:43:10|25.08|22.69|25.08|22.69|25.08|22.69|25.08|22.69|0
1654202610000|2022-06-02 20:43:30|25.03|22.65|25.03|22.65|25.03|22.65|25.03|22.65|0
1654202620000|2022-06-02 20:43:40|24.93|22.56|24.93|22.56|24.93|22.56|24.93|22.56|0
1654202670000|2022-06-02 20:44:30|24.83|22.55|24.83|22.46|24.83|22.55|24.83|22.46|0
1654202700000|2022-06-02 20:45:00|24.88|22.51|24.98|22.6|24.98|22.6|24.88|22.51|0
1654202720000|2022-06-02 20:45:20|25.03|22.65|24.98|22.6|25.03|22.65|24.98|22.6|0
1654202760000|2022-06-02 20:46:00|24.95|22.58|24.98|22.6|24.98|22.6|24.95|22.58|0
1654202790000|2022-06-02 20:46:30|24.93|22.55|24.93|22.55|24.93|22.55|24.93|22.55|0
1654202810000|2022-06-02 20:46:50|24.9|22.53|24.9|22.53|24.9|22.53|24.9|22.53|0
1654202820000|2022-06-02 20:47:00|24.93|22.55|24.93|22.55|24.93|22.55|24.93|22.55|0
1654202830000|2022-06-02 20:47:10|24.87|22.51|24.87|22.51|24.87|22.51|24.87|22.51|0
1654202840000|2022-06-02 20:47:20|24.92|22.55|24.92|22.55|24.92|22.55|24.92|22.55|0
1654203010000|2022-06-02 20:50:10|24.87|22.5|24.87|22.5|24.87|22.5|24.87|22.5|0
1654203040000|2022-06-02 20:50:40|24.82|22.46|24.77|22.41|24.82|22.46|24.77|22.41|0
1654203050000|2022-06-02 20:50:50|24.82|22.45|24.82|22.45|24.82|22.45|24.82|22.45|0
1654203130000|2022-06-02 20:52:10|24.77|22.41|24.77|22.41|24.77|22.41|24.77|22.41|0
1654203140000|2022-06-02 20:52:20|24.82|22.45|24.82|22.45|24.82|22.45|24.82|22.45|0
1654203190000|2022-06-02 20:53:10|24.81||24.81||24.81||24.81||0
1654203300000|2022-06-02 20:55:00|24.86|22.5|24.91|22.54|24.91|22.54|24.86|22.5|0
1654203310000|2022-06-02 20:55:10|24.86|22.49|24.91|22.54|24.91|22.54|24.86|22.49|0
1654203430000|2022-06-02 20:57:10|24.86|22.49|24.91|22.54|24.91|22.54|24.86|22.49|0
1654203570000|2022-06-02 20:59:30||22.53||22.53||22.53||22.53|0
1654203590000|2022-06-02 20:59:50|24.88|22.51|24.98|22.6|24.98|22.6|24.88|22.51|0
1654203600000|2022-06-02 21:00:00|24.92|22.55|24.92|22.55|24.92|22.55|24.92|22.55|0
1654203610000|2022-06-02 21:00:10|24.93||24.93||24.93||24.93||0
1654203650000|2022-06-02 21:00:50|24.94|22.56|24.94|22.56|24.94|22.56|24.94|22.56|0
1654203670000|2022-06-02 21:01:10|24.93||24.93||24.93||24.93||0
1654203700000|2022-06-02 21:01:40|24.95|22.57|24.98|22.6|24.98|22.6|24.95|22.57|0
1654203710000|2022-06-02 21:01:50|24.99|22.61|24.9|22.53|24.99|22.61|24.9|22.53|0
1654203720000|2022-06-02 21:02:00|24.93|22.56|24.93|22.56|24.93|22.56|24.93|22.56|0
1654203730000|2022-06-02 21:02:10|24.9|22.53|24.9|22.53|24.9|22.53|24.9|22.53|0
1654203850000|2022-06-02 21:04:10|24.86|22.49|24.9|22.53|24.9|22.53|24.86|22.49|0
1654203900000|2022-06-02 21:05:00|24.83|22.47|24.83|22.47|24.83|22.47|24.83|22.47|0
1654203920000|2022-06-02 21:05:20|24.88|22.51|24.88|22.51|24.88|22.51|24.88|22.51|0
1654203930000|2022-06-02 21:05:30|24.83|22.47|24.83|22.47|24.83|22.47|24.83|22.47|0
1654203940000|2022-06-02 21:05:40|24.88|22.51|24.88|22.51|24.88|22.51|24.88|22.51|0
1654203960000|2022-06-02 21:06:00|24.79|22.43|24.79|22.43|24.79|22.43|24.79|22.43|0
1654203970000|2022-06-02 21:06:10|24.87|22.51|24.87|22.51|24.87|22.51|24.87|22.51|0
1654203990000|2022-06-02 21:06:30|24.88||24.88||24.88||24.88||0
1654204000000|2022-06-02 21:06:40|24.87||24.87||24.87||24.87||0
1654204010000|2022-06-02 21:06:50|24.81|22.44|24.81|22.44|24.81|22.44|24.81|22.44|0
1654204040000|2022-06-02 21:07:20|24.87|22.5|24.87|22.5|24.87|22.5|24.87|22.5|0
1654204060000|2022-06-02 21:07:40|24.84|22.47|24.84|22.47|24.84|22.47|24.84|22.47|0
1654204090000|2022-06-02 21:08:10|24.83|22.46|24.83|22.46|24.83|22.46|24.83|22.46|0
1654204110000|2022-06-02 21:08:30|24.81|22.45|24.81|22.45|24.81|22.45|24.81|22.45|0
1654204150000|2022-06-02 21:09:10|24.8|22.44|24.79|22.43|24.82|22.46|24.79|22.43|0
1654204170000|2022-06-02 21:09:30|24.77|22.42|24.77|22.42|24.77|22.42|24.77|22.42|0
1654204180000|2022-06-02 21:09:40|24.8|22.44|24.8|22.44|24.8|22.44|24.8|22.44|0
1654204200000|2022-06-02 21:10:00|24.81|22.45|24.83|22.47|24.83|22.47|24.81|22.45|0
1654204210000|2022-06-02 21:10:10|24.81|22.45|24.81|22.45|24.81|22.45|24.81|22.45|0
1654204230000|2022-06-02 21:10:30|24.8|22.44|24.8|22.44|24.8|22.44|24.8|22.44|0
1654204260000|2022-06-02 21:11:00|24.81|22.45|24.81|22.45|24.81|22.45|24.81|22.45|0
1654204320000|2022-06-02 21:12:00||22.44||22.44||22.44||22.44|0
1654204360000|2022-06-02 21:12:40|24.87|22.5|24.87|22.5|24.87|22.5|24.87|22.5|0
1654204370000|2022-06-02 21:12:50|24.89|22.52|24.89|22.52|24.89|22.52|24.89|22.52|0
1654204470000|2022-06-02 21:14:30|24.88|22.51|24.88|22.51|24.88|22.51|24.88|22.51|0
1654204580000|2022-06-02 21:16:20|24.8|22.44|24.8|22.44|24.8|22.44|24.8|22.44|0
1654204610000|2022-06-02 21:16:50|24.88|22.51|24.88|22.51|24.88|22.51|24.88|22.51|0
1654204620000|2022-06-02 21:17:00|24.9|22.53|24.9|22.53|24.9|22.53|24.9|22.53|0
1654204630000|2022-06-02 21:17:10|24.89|22.52|24.89|22.52|24.89|22.52|24.89|22.52|0
1654204650000|2022-06-02 21:17:30|24.88|22.51|24.88|22.51|24.88|22.51|24.88|22.51|0
1654204700000|2022-06-02 21:18:20|24.82|22.46|24.82|22.46|24.82|22.46|24.82|22.46|0
1654204770000|2022-06-02 21:19:30||22.45||22.45||22.45||22.45|0
1654204790000|2022-06-02 21:19:50|24.88|22.51|24.88|22.51|24.88|22.51|24.88|22.51|0
1654204800000|2022-06-02 21:20:00|24.8|22.44|24.88|22.51|24.88|22.51|24.8|22.44|0
1654204820000|2022-06-02 21:20:20|24.83|22.46|24.83|22.46|24.83|22.46|24.83|22.46|0
1654204850000|2022-06-02 21:20:50|24.82||24.82||24.82||24.82||0
1654204860000|2022-06-02 21:21:00||22.45||22.45||22.45||22.45|0
1654204870000|2022-06-02 21:21:10|24.79|22.43|24.77|22.41|24.79|22.43|24.77|22.41|0
1654204890000|2022-06-02 21:21:30|24.8|22.44|24.8|22.44|24.8|22.44|24.8|22.44|0
1654204900000|2022-06-02 21:21:40|24.82|22.45|24.82|22.45|24.82|22.45|24.82|22.45|0
1654204920000|2022-06-02 21:22:00|24.81||24.81||24.81||24.81||0
1654204930000|2022-06-02 21:22:10|24.8|22.44|24.8|22.44|24.8|22.44|24.8|22.44|0
1654205010000|2022-06-02 21:23:30|24.81|22.45|24.81|22.45|24.81|22.45|24.81|22.45|0
1654205050000|2022-06-02 21:24:10|24.8|22.44|24.8|22.44|24.8|22.44|24.8|22.44|0
1654205060000|2022-06-02 21:24:20|24.81|22.45|24.81|22.45|24.81|22.45|24.81|22.45|0
1654205080000|2022-06-02 21:24:40|24.78|22.42|24.76|22.4|24.78|22.42|24.76|22.4|0
1654205090000|2022-06-02 21:24:50|24.8|22.44|24.78|22.42|24.8|22.44|24.74|22.38|0
1654205160000|2022-06-02 21:26:00|24.84|22.47|24.84|22.47|24.84|22.47|24.84|22.47|0
1654205180000|2022-06-02 21:26:20|24.85|22.48|24.85|22.48|24.85|22.48|24.85|22.48|0
1654205190000|2022-06-02 21:26:30|24.84|22.43|24.79|22.43|24.84|22.43|24.79|22.43|0
1654205220000|2022-06-02 21:27:00||22.42||22.42||22.42||22.42|0
1654205240000|2022-06-02 21:27:20|24.78||24.78||24.78||24.78||0
1654205310000|2022-06-02 21:28:30|24.77|22.41|24.77|22.41|24.77|22.41|24.77|22.41|0
1654205320000|2022-06-02 21:28:40|24.78|22.42|24.77|22.42|24.78|22.42|24.77|22.42|0
1654205340000|2022-06-02 21:29:00||22.41||22.41||22.41||22.41|0
1654205360000|2022-06-02 21:29:20|24.78|22.42|24.78|22.42|24.78|22.42|24.78|22.42|0
1654205470000|2022-06-02 21:31:10|24.79|22.43|24.79|22.43|24.79|22.43|24.79|22.43|0
1654205500000|2022-06-02 21:31:40|24.74|22.39|24.78|22.42|24.78|22.42|24.74|22.39|0
1654205520000|2022-06-02 21:32:00|24.73|22.37|24.79|22.43|24.79|22.43|24.73|22.37|0
1654205540000|2022-06-02 21:32:20|24.78|22.42|24.78|22.42|24.78|22.42|24.78|22.42|0
1654205550000|2022-06-02 21:32:30|24.79|22.43|24.79|22.43|24.79|22.43|24.79|22.43|0
1654205560000|2022-06-02 21:32:40|24.77|22.41|24.77|22.41|24.77|22.41|24.77|22.41|0
1654205570000|2022-06-02 21:32:50|24.73|22.38|24.73|22.38|24.73|22.38|24.73|22.38|0
1654205580000|2022-06-02 21:33:00||22.37||22.37||22.37||22.37|0
1654205610000|2022-06-02 21:33:30||22.38||22.38||22.38||22.38|0
1654205630000|2022-06-02 21:33:50|24.71|22.36|24.71|22.36|24.71|22.36|24.71|22.36|0
1654205660000|2022-06-02 21:34:20|24.72|22.37|24.72|22.37|24.72|22.37|24.72|22.37|0
1654205720000|2022-06-02 21:35:20|24.73||24.73||24.73||24.73||0
1654205730000|2022-06-02 21:35:30|24.76|22.4|24.76|22.41|24.76|22.41|24.76|22.4|0
1654205740000|2022-06-02 21:35:40||22.4||22.4||22.4||22.4|0
1654205760000|2022-06-02 21:36:00|24.75|22.39|24.75|22.39|24.75|22.39|24.75|22.39|0
1654205840000|2022-06-02 21:37:20|24.76|22.4|24.76|22.4|24.76|22.4|24.76|22.4|0
1654205860000|2022-06-02 21:37:40|24.82|22.46|24.82|22.46|24.82|22.46|24.82|22.46|0
1654205870000|2022-06-02 21:37:50|24.76|22.4|24.76|22.4|24.76|22.4|24.76|22.4|0
1654205880000|2022-06-02 21:38:00|24.72|22.37|24.72|22.37|24.72|22.37|24.72|22.37|0
1654205890000|2022-06-02 21:38:10|24.73|22.38|24.72|22.37|24.73|22.38|24.72|22.37|0
1654205900000|2022-06-02 21:38:20||22.36||22.36||22.36||22.36|0
1654205940000|2022-06-02 21:39:00|24.74|22.38|24.77|22.41|24.77|22.41|24.74|22.38|0
1654205950000|2022-06-02 21:39:10|24.75|22.39|24.75|22.39|24.75|22.39|24.75|22.39|0
1654205960000|2022-06-02 21:39:20|24.74||24.74||24.74||24.74||0
1654206110000|2022-06-02 21:41:50|24.71|22.35|24.71|22.35|24.71|22.35|24.71|22.35|0
1654206120000|2022-06-02 21:42:00|24.74|22.38|24.74|22.38|24.74|22.38|24.74|22.38|0
1654206160000|2022-06-02 21:42:40|24.71|22.35|24.74|22.38|24.74|22.38|24.71|22.35|0
1654206170000|2022-06-02 21:42:50|24.76|22.4|24.78|22.42|24.78|22.42|24.76|22.4|0
1654206180000|2022-06-02 21:43:00|24.76|22.4|24.76|22.4|24.76|22.4|24.75|22.4|0
1654206190000|2022-06-02 21:43:10|24.78|22.42|24.78|22.42|24.78|22.42|24.78|22.42|0
1654206200000|2022-06-02 21:43:20|24.91|22.54|24.83|22.46|24.91|22.54|24.82|22.46|0
1654206210000|2022-06-02 21:43:30|24.82|22.56|24.93|22.56|24.93|22.56|24.82|22.56|0
1654206240000|2022-06-02 21:44:00|24.88|22.51|24.88|22.51|24.88|22.51|24.88|22.51|0
1654206250000|2022-06-02 21:44:10|24.89|22.52|24.89|22.52|24.89|22.52|24.89|22.52|0
1654206260000|2022-06-02 21:44:20|24.97|22.59|24.97|22.59|24.97|22.59|24.97|22.59|0
1654206310000|2022-06-02 21:45:10|24.96|22.58|24.96|22.58|24.96|22.58|24.96|22.58|0
1654206330000|2022-06-02 21:45:30|24.94|22.57|24.88|22.51|24.94|22.57|24.88|22.51|0
1654206360000|2022-06-02 21:46:00|24.89|22.52|24.89|22.52|24.89|22.52|24.89|22.52|0
1654206390000|2022-06-02 21:46:30|24.93|22.55|24.93|22.55|24.93|22.55|24.93|22.55|0
1654206410000|2022-06-02 21:46:50||22.56||22.56||22.56||22.56|0
1654206420000|2022-06-02 21:47:00|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1654206430000|2022-06-02 21:47:10|24.98||24.98||24.98||24.98||0
1654206450000|2022-06-02 21:47:30||22.6||22.6||22.6||22.6|0
1654206540000|2022-06-02 21:49:00|25|22.62|25|22.62|25|22.62|25|22.62|0
1654206600000|2022-06-02 21:50:00|24.98|22.6|24.98|22.6|24.98|22.6|24.98|22.6|0
1654206610000|2022-06-02 21:50:10|24.97|22.59|24.97|22.59|24.97|22.59|24.97|22.59|0
1654206650000|2022-06-02 21:50:50|24.98|22.6|24.98|22.6|24.98|22.6|24.98|22.6|0
1654206720000|2022-06-02 21:52:00|24.96|22.58|24.96|22.58|24.96|22.58|24.96|22.58|0
1654206740000|2022-06-02 21:52:20|24.95|22.61|24.99|22.61|24.99|22.61|24.95|22.61|0
1654206760000|2022-06-02 21:52:40|24.98|22.6|24.99|22.61|24.99|22.61|24.98|22.6|0
1654206780000|2022-06-02 21:53:00|24.98|22.6|24.98|22.6|24.98|22.6|24.98|22.6|0
1654206810000|2022-06-02 21:53:30|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1654206820000|2022-06-02 21:53:40|24.98|22.6|24.99|22.61|24.99|22.61|24.98|22.6|0
1654206880000|2022-06-02 21:54:40|24.98|22.6|24.98|22.6|24.98|22.6|24.98|22.6|0
1654206940000|2022-06-02 21:55:40|24.97|22.59|24.97|22.59|24.97|22.59|24.97|22.59|0
1654206950000|2022-06-02 21:55:50|24.98|22.6|24.98|22.6|24.98|22.6|24.98|22.6|0
1654207030000|2022-06-02 21:57:10|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1654207060000|2022-06-02 21:57:40|24.98|22.6|24.98|22.6|24.98|22.6|24.98|22.6|0
1654207160000|2022-06-02 21:59:20|24.97||24.97||24.97||24.97||0
1654207170000|2022-06-02 21:59:30|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1654207200000|2022-06-02 22:00:00|24.89|22.52|24.79|22.43|24.89|22.52|24.79|22.43|0
1654207210000|2022-06-02 22:00:10|24.77|22.41|24.82|22.45|24.82|22.45|24.74|22.39|0
1654207220000|2022-06-02 22:00:20|24.79|22.43|24.79|22.43|24.79|22.43|24.79|22.43|0
1654207230000|2022-06-02 22:00:30|24.82|22.45|24.82|22.45|24.82|22.45|24.82|22.45|0
1654207240000|2022-06-02 22:00:40|24.74|22.39|24.61|22.27|24.74|22.39|24.61|22.27|0
1654207250000|2022-06-02 22:00:50|24.54|22.2|24.66|22.32|24.66|22.32|24.54|22.2|0
1654207260000|2022-06-02 22:01:00|24.64|22.29|24.66|22.32|24.69|22.34|24.64|22.29|0
1654207270000|2022-06-02 22:01:10|24.59|22.25|24.64|22.29|24.64|22.29|24.59|22.25|0
1654207280000|2022-06-02 22:01:20|24.66|22.32|24.71|22.36|24.71|22.36|24.66|22.32|0
1654207290000|2022-06-02 22:01:30|24.77|22.41|24.71|22.36|24.77|22.41|24.71|22.36|0
1654207300000|2022-06-02 22:01:40|24.66|22.31|24.71|22.36|24.76|22.41|24.66|22.31|0
1654207310000|2022-06-02 22:01:50|24.76|22.41|24.76|22.41|24.76|22.41|24.74|22.38|0
1654207320000|2022-06-02 22:02:00|24.74|22.38|24.74|22.38|24.74|22.38|24.74|22.38|0
1654207330000|2022-06-02 22:02:10|24.76|22.41|24.79|22.43|24.79|22.43|24.76|22.41|0
1654207340000|2022-06-02 22:02:20|24.92|22.54|24.81|22.45|24.92|22.54|24.81|22.45|0
1654207350000|2022-06-02 22:02:30|24.86|22.5|24.74|22.38|24.86|22.5|24.74|22.38|0
1654207360000|2022-06-02 22:02:40|24.79|22.43|24.76|22.4|24.79|22.43|24.76|22.4|0
1654207370000|2022-06-02 22:02:50|24.51|22.18|24.51|22.18|24.51|22.18|24.51|22.18|0
1654207380000|2022-06-02 22:03:00|24.56|22.22|24.56|22.22|24.56|22.22|24.54|22.2|0
1654207390000|2022-06-02 22:03:10|24.61|22.27|24.64|22.29|24.64|22.29|24.61|22.27|0
1654207400000|2022-06-02 22:03:20|24.61|22.27|24.56|22.22|24.61|22.27|24.56|22.22|0
1654207410000|2022-06-02 22:03:30|24.59|22.25|24.59|22.24|24.59|22.25|24.56|22.22|0
1654207420000|2022-06-02 22:03:40|24.61|22.27|24.51|22.18|24.61|22.27|24.51|22.18|0
1654207430000|2022-06-02 22:03:50|24.54|22.2|24.56|22.22|24.56|22.22|24.54|22.2|0
1654207440000|2022-06-02 22:04:00|24.61|22.27|24.51|22.18|24.61|22.27|24.46|22.13|0
1654207450000|2022-06-02 22:04:10|24.46|22.13|24.46|22.13|24.51|22.18|24.46|22.13|0
1654207460000|2022-06-02 22:04:20|24.41|22.08|24.41|22.08|24.41|22.08|24.41|22.08|0
1654207470000|2022-06-02 22:04:30|24.43|22.11|24.41|22.08|24.48|22.15|24.36|22.04|0
1654207480000|2022-06-02 22:04:40|24.26|21.95|24.41|22.08|24.41|22.08|24.26|21.95|0
1654207500000|2022-06-02 22:05:00|24.36|22.04|24.21|21.9|24.41|22.08|24.21|21.9|0
1654207510000|2022-06-02 22:05:10|24.23|21.93|24.26|21.95|24.26|21.95|24.23|21.93|0
1654207520000|2022-06-02 22:05:20|24.18|21.88|24.01|21.72|24.21|21.9|24.01|21.72|0
1654207530000|2022-06-02 22:05:30|23.96|21.68|23.72|21.46|23.96|21.68|23.67|21.41|0
1654207540000|2022-06-02 22:05:40|23.81|21.55|23.76|21.5|23.81|21.55|23.72|21.46|0
1654207550000|2022-06-02 22:05:50|23.72|21.46|23.69|21.44|23.72|21.46|23.67|21.41|0
1654207560000|2022-06-02 22:06:00|23.67|21.41|23.72|21.46|23.72|21.46|23.67|21.41|0
1654207570000|2022-06-02 22:06:10|23.71|21.5|23.81|21.54|23.81|21.54|23.71|21.5|0
1654207580000|2022-06-02 22:06:20|23.71|21.46|23.71|21.46|23.71|21.46|23.67|21.41|0
1654207590000|2022-06-02 22:06:30|23.74|21.48|23.74|21.48|23.74|21.48|23.74|21.48|0
1654207600000|2022-06-02 22:06:40|23.76|21.5|23.71|21.46|23.76|21.5|23.71|21.46|0
1654207610000|2022-06-02 22:06:50|23.76|21.5|23.67|21.41|23.76|21.5|23.64|21.39|0
1654207620000|2022-06-02 22:07:00|23.71|21.46|23.47|21.24|23.71|21.46|23.47|21.24|0
1654207630000|2022-06-02 22:07:10|23.23|21.02|23.33|21.1|23.35|21.13|23.23|21.02|0
1654207640000|2022-06-02 22:07:20|23.28|21.06|23.42|21.19|23.42|21.19|23.28|21.06|0
1654207650000|2022-06-02 22:07:30|23.37|21.15|23.3|21.08|23.37|21.15|23.23|21.02|0
1654207660000|2022-06-02 22:07:40|23.28|21.06|23.23|21.02|23.28|21.06|23.23|21.02|0
1654207670000|2022-06-02 22:07:50|23.25|21.04|23.23|21.02|23.25|21.04|23.23|21.02|0
1654207680000|2022-06-02 22:08:00|23.18|20.97|23.06|20.87|23.18|20.97|23.04|20.84|0
1654207690000|2022-06-02 22:08:10|23.08|20.89|23.08|20.89|23.08|20.89|23.08|20.89|0
1654207700000|2022-06-02 22:08:20|23.11|20.91|23.01|20.82|23.11|20.91|23.01|20.82|0
1654207710000|2022-06-02 22:08:30|22.94|20.76|23.08|20.89|23.08|20.89|22.94|20.76|0
1654207720000|2022-06-02 22:08:40|23.23|21.02|23.28|21.06|23.28|21.06|23.23|21.02|0
1654207730000|2022-06-02 22:08:50|23.32|21.1|23.04|20.84|23.32|21.1|23.04|20.84|0
1654207740000|2022-06-02 22:09:00|22.99|20.8|23.01|20.82|23.01|20.82|22.99|20.8|0
1654207750000|2022-06-02 22:09:10|22.99|20.8|22.87|20.69|22.99|20.8|22.87|20.69|0
1654207760000|2022-06-02 22:09:20|22.89|20.71|22.89|20.71|22.94|20.75|22.89|20.71|0
1654207770000|2022-06-02 22:09:30|22.84|20.67|22.84|20.67|22.84|20.67|22.84|20.67|0
1654207780000|2022-06-02 22:09:40|22.8|20.63|22.75|20.58|22.84|20.67|22.75|20.58|0
1654207790000|2022-06-02 22:09:50|22.8|20.63|22.75|20.58|22.8|20.63|22.7|20.54|0
1654207800000|2022-06-02 22:10:00|22.8|20.63|22.8|20.63|22.8|20.63|22.8|20.63|0
1654207810000|2022-06-02 22:10:10|22.84|20.67|22.89|20.71|22.89|20.71|22.84|20.67|0
1654207820000|2022-06-02 22:10:20|22.84|20.67|22.89|20.71|22.89|20.71|22.84|20.67|0
1654207830000|2022-06-02 22:10:30|22.99|20.8|23.08|20.88|23.08|20.88|22.99|20.8|0
1654207840000|2022-06-02 22:10:40|23.11|20.91|23.08|20.88|23.11|20.91|23.08|20.88|0
1654207850000|2022-06-02 22:10:50|23.11|20.9|23.18|20.97|23.22|21.01|23.11|20.9|0
1654207860000|2022-06-02 22:11:00|23.2|20.99|23.15|20.95|23.2|20.99|23.13|20.93|0
1654207870000|2022-06-02 22:11:10|23.18|20.97|23.18|20.97|23.2|20.99|23.18|20.97|0
1654207900000|2022-06-02 22:11:40|23.17||23.17||23.17||23.17||0
1654207920000|2022-06-02 22:12:00|23.22|21.01|23.17|20.97|23.22|21.01|23.15|20.95|0
1654207930000|2022-06-02 22:12:10|23.13|20.92|23.15|20.95|23.15|20.95|23.13|20.92|0
1654207940000|2022-06-02 22:12:20|23.08|20.88|23.17|20.97|23.17|20.97|23.08|20.88|0
1654207950000|2022-06-02 22:12:30|23.22|21.01|23.27|21.05|23.27|21.05|23.22|21.01|0
1654207960000|2022-06-02 22:12:40|23.32|21.1|23.37|21.14|23.37|21.14|23.32|21.1|0
1654207970000|2022-06-02 22:12:50|23.34|21.12|23.32|21.1|23.34|21.12|23.32|21.1|0
1654207980000|2022-06-02 22:13:00|23.37|21.14|23.37|21.14|23.41|21.18|23.37|21.14|0
1654207990000|2022-06-02 22:13:10|23.34|21.12|23.34|21.12|23.34|21.12|23.34|21.12|0
1654208000000|2022-06-02 22:13:20|23.36|21.14|23.36|21.14|23.36|21.14|23.32|21.1|0
1654208010000|2022-06-02 22:13:30|23.41|21.18|23.41|21.18|23.41|21.18|23.41|21.18|0
1654208020000|2022-06-02 22:13:40|23.39|21.16|23.36|21.14|23.39|21.16|23.36|21.14|0
1654208030000|2022-06-02 22:13:50|23.41|21.18|23.41|21.18|23.41|21.18|23.41|21.18|0
1654208040000|2022-06-02 22:14:00|23.32|21.1|23.32|21.1|23.32|21.1|23.32|21.1|0
1654208050000|2022-06-02 22:14:10|23.27|21.05|23.24|21.03|23.27|21.05|23.24|21.03|0
1654208060000|2022-06-02 22:14:20|23.27|21.05|23.27|21.05|23.27|21.05|23.27|21.05|0
1654208070000|2022-06-02 22:14:30|23.31|21.09|23.31|21.09|23.31|21.09|23.31|21.09|0
1654208080000|2022-06-02 22:14:40|23.27|21.05|23.27|21.05|23.27|21.05|23.27|21.05|0
1654208090000|2022-06-02 22:14:50|23.31|21.09|23.31|21.09|23.31|21.09|23.31|21.09|0
1654208130000|2022-06-02 22:15:30|23.36|21.14|23.36|21.14|23.36|21.14|23.36|21.14|0
1654208140000|2022-06-02 22:15:40|23.41|21.18|23.41|21.18|23.41|21.18|23.41|21.18|0
1654208170000|2022-06-02 22:16:10|23.36|21.14|23.39|21.16|23.39|21.16|23.36|21.14|0
1654208180000|2022-06-02 22:16:20|23.41|21.18|23.41|21.18|23.41|21.18|23.41|21.18|0
1654208200000|2022-06-02 22:16:40|23.46|21.22|23.51|21.27|23.51|21.27|23.43|21.2|0
1654208210000|2022-06-02 22:16:50|23.5|21.31|23.6|21.35|23.6|21.35|23.5|21.31|0
1654208220000|2022-06-02 22:17:00|23.55|21.31|23.6|21.35|23.6|21.35|23.55|21.31|0
1654208240000|2022-06-02 22:17:20|23.55|21.31|23.55|21.31|23.6|21.35|23.55|21.31|0
1654208260000|2022-06-02 22:17:40|23.6|21.35|23.6|21.35|23.6|21.35|23.6|21.35|0
1654208270000|2022-06-02 22:17:50|23.58|21.33|23.6|21.35|23.6|21.35|23.55|21.31|0
1654208280000|2022-06-02 22:18:00|23.55|21.31|23.53|21.29|23.6|21.35|23.53|21.29|0
1654208290000|2022-06-02 22:18:10|23.55|21.31|23.53|21.29|23.55|21.31|23.53|21.29|0
1654208300000|2022-06-02 22:18:20|23.55|21.31|23.55|21.31|23.55|21.31|23.53|21.29|0
1654208310000|2022-06-02 22:18:30|23.6|21.35|23.6|21.35|23.6|21.35|23.6|21.35|0
1654208320000|2022-06-02 22:18:40|23.55|21.31|23.55|21.31|23.6|21.35|23.55|21.31|0
1654208330000|2022-06-02 22:18:50|23.53|21.29|23.5|21.26|23.55|21.31|23.5|21.26|0
1654208340000|2022-06-02 22:19:00|23.45|21.22|23.45|21.22|23.48|21.24|23.45|21.22|0
1654208360000|2022-06-02 22:19:20|23.53|21.29|23.55|21.31|23.55|21.31|23.53|21.29|0
1654208370000|2022-06-02 22:19:30|23.53|21.29|23.53|21.29|23.55|21.31|23.53|21.29|0
1654208380000|2022-06-02 22:19:40|23.6|21.35|23.6|21.35|23.6|21.35|23.6|21.35|0
1654208390000|2022-06-02 22:19:50|23.53|21.29|23.6|21.35|23.6|21.35|23.53|21.29|0
1654208410000|2022-06-02 22:20:10|23.57|21.33|23.57|21.33|23.57|21.33|23.57|21.33|0
1654208420000|2022-06-02 22:20:20|23.6|21.35|23.62|21.37|23.65|21.39|23.6|21.35|0
1654208430000|2022-06-02 22:20:30|23.6|21.35|23.6|21.35|23.65|21.39|23.6|21.35|0
1654208440000|2022-06-02 22:20:40|23.57|21.33|23.6|21.35|23.6|21.35|23.57|21.33|0
1654208450000|2022-06-02 22:20:50|23.65|21.39|23.64|21.39|23.65|21.39|23.64|21.39|0
1654208460000|2022-06-02 22:21:00|23.69|21.44|23.69|21.44|23.69|21.44|23.69|21.44|0
1654208470000|2022-06-02 22:21:10|23.77|21.5|23.79|21.53|23.84|21.57|23.77|21.5|0
1654208480000|2022-06-02 22:21:20|23.77|21.5|23.82|21.55|23.82|21.55|23.77|21.5|0
1654208490000|2022-06-02 22:21:30|23.77|21.5|23.77|21.5|23.79|21.52|23.77|21.5|0
1654208500000|2022-06-02 22:21:40|23.79|21.52|23.79|21.52|23.79|21.52|23.74|21.48|0
1654208510000|2022-06-02 22:21:50|23.84|21.57|23.84|21.57|23.84|21.57|23.84|21.57|0
1654208520000|2022-06-02 22:22:00|23.79|21.52|23.84|21.57|23.84|21.57|23.79|21.52|0
1654208530000|2022-06-02 22:22:10|23.79|21.52|23.74|21.48|23.79|21.52|23.74|21.48|0
1654208560000|2022-06-02 22:22:40|23.77|21.5|23.74|21.48|23.77|21.5|23.74|21.48|0
1654208570000|2022-06-02 22:22:50|23.79|21.52|23.79|21.52|23.79|21.52|23.79|21.52|0
1654208580000|2022-06-02 22:23:00|23.74|21.48|23.72|21.46|23.74|21.48|23.72|21.46|0
1654208590000|2022-06-02 22:23:10|23.74|21.48|23.79|21.52|23.79|21.52|23.74|21.48|0
1654208600000|2022-06-02 22:23:20|23.74|21.48|23.74|21.48|23.74|21.48|23.74|21.48|0
1654208620000|2022-06-02 22:23:40|23.69|21.43|23.69|21.43|23.69|21.43|23.69|21.43|0
1654208630000|2022-06-02 22:23:50|23.74|21.48|23.74|21.48|23.74|21.48|23.74|21.48|0
1654208640000|2022-06-02 22:24:00|23.71|21.46|23.74|21.48|23.74|21.48|23.71|21.46|0
1654208650000|2022-06-02 22:24:10|23.71|21.46|23.79|21.52|23.79|21.52|23.71|21.46|0
1654208660000|2022-06-02 22:24:20|23.76|21.5|23.79|21.52|23.79|21.52|23.76|21.5|0
1654208680000|2022-06-02 22:24:40|23.76|21.5|23.76|21.5|23.76|21.5|23.76|21.5|0
1654208690000|2022-06-02 22:24:50|23.79|21.52|23.79|21.52|23.79|21.52|23.76|21.5|0
1654208700000|2022-06-02 22:25:00|23.74|21.48|23.74|21.48|23.74|21.48|23.74|21.48|0
1654208710000|2022-06-02 22:25:10|23.79|21.52|23.83|21.56|23.83|21.56|23.79|21.52|0
1654208720000|2022-06-02 22:25:20|23.81|21.54|23.78|21.52|23.81|21.54|23.78|21.52|0
1654208730000|2022-06-02 22:25:30|23.81|21.54|23.83|21.56|23.83|21.56|23.81|21.54|0
1654208740000|2022-06-02 22:25:40|23.86|21.59|23.88|21.61|23.88|21.61|23.86|21.59|0
1654208750000|2022-06-02 22:25:50|23.83|21.56|23.83|21.56|23.83|21.56|23.83|21.56|0
1654208760000|2022-06-02 22:26:00|23.86|21.59|23.86|21.59|23.88|21.61|23.86|21.59|0
1654208770000|2022-06-02 22:26:10|23.88|21.61|23.88|21.61|23.88|21.61|23.88|21.61|0
1654208790000|2022-06-02 22:26:30|23.86|21.59|23.88|21.61|23.88|21.61|23.86|21.59|0
1654208810000|2022-06-02 22:26:50|23.83|21.56|23.83|21.56|23.83|21.56|23.83|21.56|0
1654208820000|2022-06-02 22:27:00|23.86|21.59|23.88|21.61|23.88|21.61|23.86|21.59|0
1654208830000|2022-06-02 22:27:10|23.93|21.65|23.93|21.65|23.93|21.65|23.93|21.65|0
1654208840000|2022-06-02 22:27:20|23.91|21.63|23.91|21.63|23.91|21.63|23.91|21.63|0
1654208850000|2022-06-02 22:27:30|23.88|21.61|23.91|21.63|23.91|21.63|23.88|21.61|0
1654208860000|2022-06-02 22:27:40|23.93|21.65|23.93|21.65|23.93|21.65|23.93|21.65|0
1654208900000|2022-06-02 22:28:20|24.03|21.74|24.08|21.78|24.08|21.78|24.03|21.74|0
1654208910000|2022-06-02 22:28:30|24.13|21.83|24.12|21.83|24.13|21.83|24.12|21.83|0
1654208920000|2022-06-02 22:28:40|24.17|21.87|24.27|21.96|24.27|21.96|24.17|21.87|0
1654208930000|2022-06-02 22:28:50|24.22|21.92|24.22|21.92|24.22|21.92|24.22|21.92|0
1654208940000|2022-06-02 22:29:00|24.27|21.96|24.25|21.94|24.27|21.96|24.25|21.94|0
1654208950000|2022-06-02 22:29:10|24.22|21.92|24.15|21.85|24.22|21.92|24.15|21.85|0
1654208960000|2022-06-02 22:29:20|24.22|21.92|24.22|21.92|24.22|21.92|24.22|21.92|0
1654209000000|2022-06-02 22:30:00|24.27|21.96|24.27|21.96|24.27|21.96|24.27|21.96|0
1654209020000|2022-06-02 22:30:20|24.22|21.91|24.22|21.91|24.22|21.91|24.22|21.91|0
1654209030000|2022-06-02 22:30:30|24.2|21.89|24.17|21.87|24.2|21.89|24.15|21.85|0
1654209040000|2022-06-02 22:30:40|24.12|21.82|24.12|21.82|24.12|21.82|24.12|21.82|0
1654209070000|2022-06-02 22:31:10|24.17|21.87|24.22|21.91|24.22|21.91|24.17|21.87|0
1654209080000|2022-06-02 22:31:20|24.25|21.94|24.22|21.91|24.25|21.94|24.22|21.91|0
1654209100000|2022-06-02 22:31:40|24.27|21.96|24.27|21.96|24.27|21.96|24.27|21.96|0
1654209120000|2022-06-02 22:32:00|24.29|21.98|24.27|21.96|24.29|21.98|24.27|21.96|0
1654209160000|2022-06-02 22:32:40|24.22|21.91|24.22|21.91|24.22|21.91|24.22|21.91|0
1654209170000|2022-06-02 22:32:50|24.17|21.87|24.17|21.87|24.17|21.87|24.17|21.87|0
1654209190000|2022-06-02 22:33:10|24.22|21.91|24.17|21.87|24.22|21.91|24.17|21.87|0
1654209200000|2022-06-02 22:33:20|24.12|21.82|24.07|21.78|24.12|21.82|24.07|21.78|0
1654209240000|2022-06-02 22:34:00|24.12|21.82|24.12|21.82|24.12|21.82|24.12|21.82|0
1654209250000|2022-06-02 22:34:10|24.07|21.78|24.07|21.78|24.07|21.78|24.07|21.78|0
1654209260000|2022-06-02 22:34:20|23.97|21.77|23.97|21.69|23.97|21.77|23.97|21.69|0
1654209270000|2022-06-02 22:34:30|24.02|21.73|24.02|21.73|24.02|21.73|24.02|21.73|0
1654209280000|2022-06-02 22:34:40|23.97|21.69|23.99|21.71|24.02|21.73|23.97|21.69|0
1654209290000|2022-06-02 22:34:50|24.02|21.73|24.02|21.73|24.02|21.73|24.02|21.73|0
1654209300000|2022-06-02 22:35:00|23.99|21.71|24.07|21.77|24.07|21.77|23.99|21.71|0
1654209320000|2022-06-02 22:35:20|24.02|21.73|24.02|21.73|24.02|21.73|24.02|21.73|0
1654209330000|2022-06-02 22:35:30|24.07|21.77|24.07|21.77|24.07|21.77|24.04|21.75|0
1654209340000|2022-06-02 22:35:40|24.02|21.73|24.02|21.73|24.02|21.73|24.02|21.73|0
1654209370000|2022-06-02 22:36:10|24.01|21.68|23.97|21.68|24.01|21.68|23.97|21.68|0
1654209380000|2022-06-02 22:36:20|23.94|21.66|23.92|21.64|23.97|21.68|23.92|21.64|0
1654209400000|2022-06-02 22:36:40|23.97|21.68|24.01|21.73|24.01|21.73|23.97|21.68|0
1654209410000|2022-06-02 22:36:50|23.99|21.71|24.01|21.73|24.01|21.73|23.99|21.71|0
1654209420000|2022-06-02 22:37:00|24.04|21.75|24.06|21.77|24.06|21.77|24.04|21.75|0
1654209430000|2022-06-02 22:37:10|24.11|21.82|24.16|21.86|24.16|21.86|24.11|21.82|0
1654209440000|2022-06-02 22:37:20|24.11|21.82|24.11|21.82|24.11|21.82|24.11|21.82|0
1654209450000|2022-06-02 22:37:30|24.16|21.86|24.16|21.86|24.16|21.86|24.16|21.86|0
1654209460000|2022-06-02 22:37:40|24.14|21.84|24.16|21.86|24.16|21.86|24.14|21.84|0
1654209480000|2022-06-02 22:38:00|24.11|21.81|24.11|21.81|24.11|21.81|24.11|21.81|0
1654209540000|2022-06-02 22:39:00|24.16|21.86|24.16|21.86|24.16|21.86|24.16|21.86|0
1654209570000|2022-06-02 22:39:30|24.11|21.81|24.13|21.84|24.13|21.84|24.11|21.81|0
1654209580000|2022-06-02 22:39:40|24.11|21.81|24.16|21.86|24.16|21.86|24.11|21.81|0
1654209610000|2022-06-02 22:40:10|24.13|21.84|24.13|21.84|24.13|21.84|24.13|21.84|0
1654209620000|2022-06-02 22:40:20|24.16|21.86|24.11|21.81|24.16|21.86|24.11|21.81|0
1654209630000|2022-06-02 22:40:30|24.06|21.77|24.06|21.77|24.06|21.77|24.06|21.77|0
1654209680000|2022-06-02 22:41:20|24.11|21.81|24.16|21.86|24.16|21.86|24.11|21.81|0
1654209690000|2022-06-02 22:41:30|24.13|21.83|24.16|21.85|24.16|21.86|24.13|21.83|0
1654209710000|2022-06-02 22:41:50|24.13|21.83|24.11|21.81|24.13|21.83|24.11|21.81|0
1654209730000|2022-06-02 22:42:10|24.1||24.1||24.1||24.1||0
1654209750000|2022-06-02 22:42:30|24.08|21.79|24.08|21.79|24.08|21.79|24.08|21.79|0
1654209760000|2022-06-02 22:42:40|24.05|21.76|24.08|21.79|24.08|21.79|24.05|21.76|0
1654209770000|2022-06-02 22:42:50|24.05|21.76|24.05|21.76|24.05|21.76|24.05|21.76|0
1654209780000|2022-06-02 22:43:00|24.1|21.81|24.1|21.81|24.1|21.81|24.1|21.81|0
1654209810000|2022-06-02 22:43:30|24.15|21.85|24.15|21.85|24.15|21.85|24.15|21.85|0
1654209840000|2022-06-02 22:44:00|24.13|21.83|24.13|21.83|24.13|21.83|24.13|21.83|0
1654209850000|2022-06-02 22:44:10|24.15|21.85|24.15|21.85|24.15|21.85|24.15|21.85|0
1654209900000|2022-06-02 22:45:00|24.1|21.81|24.1|21.81|24.1|21.81|24.1|21.81|0
1654209930000|2022-06-02 22:45:30||21.8||21.8||21.8||21.8|0
1654209940000|2022-06-02 22:45:40|24.08|21.78|24.08|21.78|24.08|21.78|24.08|21.78|0
1654209950000|2022-06-02 22:45:50|24.1|21.8|24.05|21.76|24.1|21.8|24.05|21.76|0
1654209970000|2022-06-02 22:46:10|24.03|21.74|24.03|21.74|24.03|21.74|24.03|21.74|0
1654209980000|2022-06-02 22:46:20|24|21.71|24|21.71|24|21.71|24|21.71|0
1654210000000|2022-06-02 22:46:40|23.98|21.69|24|21.71|24|21.71|23.98|21.69|0
1654210020000|2022-06-02 22:47:00|24.03|21.74|24|21.71|24.03|21.74|24|21.71|0
1654210030000|2022-06-02 22:47:10|24.02|21.74|24.02|21.74|24.05|21.76|24.02|21.74|0
1654210050000|2022-06-02 22:47:30|24|21.71|24|21.71|24|21.71|24|21.71|0
1654210060000|2022-06-02 22:47:40|24.02|21.74|24|21.71|24.02|21.74|24|21.71|0
1654210070000|2022-06-02 22:47:50|24.02|21.74|24.02|21.74|24.02|21.74|24.02|21.74|0
1654210080000|2022-06-02 22:48:00|24|21.71|23.95|21.67|24|21.71|23.95|21.67|0
1654210090000|2022-06-02 22:48:10|23.88|21.6|23.95|21.67|23.95|21.67|23.88|21.6|0
1654210100000|2022-06-02 22:48:20|23.9|21.62|23.9|21.62|23.9|21.62|23.9|21.62|0
1654210130000|2022-06-02 22:48:50|23.87|21.6|23.9|21.62|23.9|21.62|23.87|21.6|0
1654210140000|2022-06-02 22:49:00|23.85|21.58|23.85|21.58|23.85|21.58|23.85|21.58|0
1654210150000|2022-06-02 22:49:10|23.82|21.56|23.85|21.58|23.85|21.58|23.82|21.56|0
1654210160000|2022-06-02 22:49:20|23.87|21.6|23.9|21.62|23.9|21.62|23.87|21.6|0
1654210170000|2022-06-02 22:49:30|23.87|21.6|23.87|21.6|23.87|21.6|23.87|21.6|0
1654210180000|2022-06-02 22:49:40|23.85|21.58|23.9|21.62|23.9|21.62|23.85|21.58|0
1654210190000|2022-06-02 22:49:50|23.87|21.6|23.9|21.62|23.9|21.62|23.87|21.6|0
1654210200000|2022-06-02 22:50:00|23.85|21.58|23.85|21.58|23.85|21.58|23.85|21.58|0
1654210210000|2022-06-02 22:50:10|23.87|21.6|23.85|21.58|23.87|21.6|23.85|21.58|0
1654210220000|2022-06-02 22:50:20|23.8|21.53|23.8|21.53|23.8|21.53|23.8|21.53|0
1654210230000|2022-06-02 22:50:30|23.85|21.58|23.82|21.55|23.85|21.58|23.82|21.55|0
1654210240000|2022-06-02 22:50:40|23.85|21.58|23.85|21.58|23.85|21.58|23.85|21.58|0
1654210250000|2022-06-02 22:50:50|23.82|21.55|23.8|21.53|23.82|21.55|23.8|21.53|0
1654210260000|2022-06-02 22:51:00|23.85|21.57|23.8|21.53|23.85|21.57|23.8|21.53|0
1654210270000|2022-06-02 22:51:10|23.82|21.55|23.85|21.57|23.85|21.57|23.82|21.55|0
1654210290000|2022-06-02 22:51:30|23.89|21.62|23.89|21.62|23.89|21.62|23.89|21.62|0
1654210330000|2022-06-02 22:52:10|23.87|21.6|23.87|21.6|23.87|21.6|23.87|21.6|0
1654210360000|2022-06-02 22:52:40|23.89|21.62|23.87|21.6|23.89|21.62|23.87|21.6|0
1654210370000|2022-06-02 22:52:50|23.89|21.62|23.89|21.62|23.89|21.62|23.89|21.62|0
1654210400000|2022-06-02 22:53:20|23.94|21.66|23.94|21.66|23.94|21.66|23.94|21.66|0
1654210480000|2022-06-02 22:54:40|23.99|21.7|23.99|21.7|23.99|21.7|23.99|21.7|0
1654210490000|2022-06-02 22:54:50|24.04|21.75|24.01|21.73|24.04|21.75|24.01|21.73|0
1654210500000|2022-06-02 22:55:00|23.99|21.7|23.99|21.7|23.99|21.7|23.99|21.7|0
1654210510000|2022-06-02 22:55:10|23.94|21.66|23.94|21.66|23.94|21.66|23.94|21.66|0
1654210520000|2022-06-02 22:55:20|23.91|21.64|23.91|21.64|23.91|21.64|23.89|21.61|0
1654210530000|2022-06-02 22:55:30|23.94|21.66|23.94|21.66|23.94|21.66|23.94|21.66|0
1654210550000|2022-06-02 22:55:50|23.91|21.64|23.94|21.66|23.94|21.66|23.91|21.64|0
1654210560000|2022-06-02 22:56:00|23.91|21.64|23.91|21.64|23.91|21.64|23.91|21.64|0
1654210570000|2022-06-02 22:56:10|23.94|21.66|23.94|21.66|23.94|21.66|23.94|21.66|0
1654210580000|2022-06-02 22:56:20|23.91|21.64|23.94|21.66|23.94|21.66|23.91|21.64|0
1654210590000|2022-06-02 22:56:30|23.96|21.68|23.99|21.7|23.99|21.7|23.96|21.68|0
1654210600000|2022-06-02 22:56:40|24.01|21.72|24.01|21.72|24.01|21.72|24.01|21.72|0
1654210610000|2022-06-02 22:56:50|24.03|21.75|24.03|21.75|24.03|21.75|24.03|21.75|0
1654210620000|2022-06-02 22:57:00|23.98|21.7|24.03|21.75|24.03|21.75|23.98|21.7|0
1654210630000|2022-06-02 22:57:10|24.01|21.72|24.01|21.72|24.01|21.72|24.01|21.72|0
1654210650000|2022-06-02 22:57:30|24.03|21.74|24.03|21.74|24.03|21.74|24.03|21.74|0
1654210660000|2022-06-02 22:57:40|24.08|21.79|24.03|21.74|24.08|21.79|24.03|21.74|0
1654210670000|2022-06-02 22:57:50|24.06|21.77|24.11|21.81|24.11|21.81|24.06|21.77|0
1654210680000|2022-06-02 22:58:00|24.13|21.83|24.13|21.83|24.13|21.83|24.11|21.81|0
1654210690000|2022-06-02 22:58:10|24.11|21.81|24.11|21.81|24.11|21.81|24.11|21.81|0
1654210700000|2022-06-02 22:58:20|24.13|21.83|24.08|21.79|24.13|21.83|24.08|21.79|0
1654210710000|2022-06-02 22:58:30|24.11|21.81|24.11|21.81|24.11|21.81|24.11|21.81|0
1654210730000|2022-06-02 22:58:50|24.13|21.83|24.08|21.79|24.13|21.83|24.08|21.79|0
1654210740000|2022-06-02 22:59:00|24.11|21.81|24.13|21.83|24.13|21.83|24.11|21.81|0
1654210750000|2022-06-02 22:59:10|24.16|21.86|24.21|21.9|24.23|21.92|24.16|21.86|0
1654210760000|2022-06-02 22:59:20|24.23|21.92|24.25|21.94|24.25|21.94|24.21|21.9|0
1654210770000|2022-06-02 22:59:30|24.23|21.92|24.18|21.88|24.25|21.94|24.18|21.88|0
1654210790000|2022-06-02 22:59:50|24.15|21.85|24.15|21.85|24.18|21.88|24.15|21.85|0
1654210800000|2022-06-02 23:00:00|24.18|21.88|24.18|21.88|24.18|21.88|24.15|21.85|0
1654210810000|2022-06-02 23:00:10|24.13|21.83|24.08|21.79|24.13|21.83|24.08|21.79|0
1654210820000|2022-06-02 23:00:20|24.05|21.76|24.03|21.74|24.05|21.76|24.03|21.74|0
1654210830000|2022-06-02 23:00:30|24.01|21.72|23.98|21.7|24.01|21.72|23.98|21.7|0
1654210850000|2022-06-02 23:00:50|23.93|21.65|23.93|21.65|23.93|21.65|23.93|21.65|0
1654210860000|2022-06-02 23:01:00|23.98|21.7|23.93|21.65|23.98|21.7|23.88|21.61|0
1654210870000|2022-06-02 23:01:10|23.96|21.67|23.93|21.65|23.96|21.67|23.93|21.65|0
1654210880000|2022-06-02 23:01:20|24|21.72|23.98|21.69|24|21.72|23.98|21.69|0
1654210890000|2022-06-02 23:01:30|24|21.72|24.03|21.74|24.03|21.74|24|21.72|0
1654210900000|2022-06-02 23:01:40|23.98|21.69|23.98|21.69|23.98|21.69|23.98|21.69|0
1654210920000|2022-06-02 23:02:00|23.95|21.67|23.95|21.67|23.95|21.67|23.95|21.67|0
1654210930000|2022-06-02 23:02:10|23.9|21.63|24.03|21.74|24.03|21.74|23.9|21.63|0
1654210940000|2022-06-02 23:02:20|24.08|21.78|24.08|21.78|24.08|21.78|24.08|21.78|0
1654210950000|2022-06-02 23:02:30|24.1|21.81|24.1|21.81|24.1|21.81|24.1|21.81|0
1654210960000|2022-06-02 23:02:40|24.08|21.78|24.05|21.76|24.1|21.81|24.05|21.76|0
1654210970000|2022-06-02 23:02:50|24.03|21.74|24.03|21.74|24.03|21.74|24.03|21.74|0
1654210980000|2022-06-02 23:03:00|24.07|21.78|24.03|21.74|24.07|21.78|24.03|21.74|0
1654210990000|2022-06-02 23:03:10|24|21.72|23.98|21.69|24|21.72|23.98|21.69|0
1654211010000|2022-06-02 23:03:30|23.93|21.65|23.93|21.65|23.93|21.65|23.88|21.6|0
1654211020000|2022-06-02 23:03:40|23.88|21.6|23.88|21.6|23.88|21.6|23.88|21.6|0
1654211030000|2022-06-02 23:03:50|23.93|21.65|23.9|21.63|23.93|21.65|23.9|21.63|0
1654211040000|2022-06-02 23:04:00|23.88|21.6|23.88|21.6|23.88|21.6|23.88|21.6|0
1654211060000|2022-06-02 23:04:20|23.85|21.58|23.83|21.56|23.85|21.58|23.78|21.51|0
1654211070000|2022-06-02 23:04:30|23.88|21.6|23.88|21.6|23.88|21.6|23.88|21.6|0
1654211080000|2022-06-02 23:04:40|23.87||23.87||23.87||23.87||0
1654211090000|2022-06-02 23:04:50|23.85|21.58|23.87|21.6|23.87|21.6|23.85|21.58|0
1654211100000|2022-06-02 23:05:00|23.85|21.58|23.83|21.56|23.85|21.58|23.83|21.56|0
1654211110000|2022-06-02 23:05:10|23.85|21.58|23.87|21.6|23.87|21.6|23.85|21.58|0
1654211120000|2022-06-02 23:05:20|23.85|21.58|23.87|21.6|23.87|21.6|23.85|21.58|0
1654211140000|2022-06-02 23:05:40|23.92|21.64|23.92|21.64|23.92|21.64|23.92|21.64|0
1654211150000|2022-06-02 23:05:50|23.9|21.62|23.87|21.6|23.9|21.62|23.87|21.6|0
1654211180000|2022-06-02 23:06:20|23.82|21.55|23.82|21.55|23.82|21.55|23.82|21.55|0
1654211190000|2022-06-02 23:06:30|23.77|21.51|23.77|21.51|23.77|21.51|23.77|21.51|0
1654211200000|2022-06-02 23:06:40|23.73|21.47|23.73|21.47|23.73|21.47|23.73|21.47|0
1654211210000|2022-06-02 23:06:50|23.72|21.38|23.63|21.38|23.72|21.38|23.63|21.38|0
1654211220000|2022-06-02 23:07:00|23.58|21.33|23.63|21.38|23.65|21.4|23.58|21.33|0
1654211230000|2022-06-02 23:07:10|23.68|21.42|23.7|21.44|23.7|21.44|23.68|21.42|0
1654211240000|2022-06-02 23:07:20|23.68|21.42|23.68|21.42|23.68|21.42|23.68|21.42|0
1654211250000|2022-06-02 23:07:30|23.7|21.44|23.72|21.46|23.72|21.46|23.7|21.44|0
1654211260000|2022-06-02 23:07:40|23.77|21.51|23.72|21.46|23.77|21.51|23.72|21.46|0
1654211290000|2022-06-02 23:08:10|23.77|21.51|23.87|21.6|23.9|21.62|23.77|21.51|0
1654211300000|2022-06-02 23:08:20|23.92|21.64|23.97|21.69|24.02|21.73|23.92|21.64|0
1654211310000|2022-06-02 23:08:30|23.92|21.64|23.9|21.62|23.92|21.64|23.9|21.62|0
1654211320000|2022-06-02 23:08:40|23.92|21.64|23.92|21.64|23.92|21.64|23.89|21.62|0
1654211330000|2022-06-02 23:08:50|23.94|21.66|23.97|21.68|23.97|21.68|23.94|21.66|0
1654211340000|2022-06-02 23:09:00|23.92|21.64|23.97|21.68|23.97|21.68|23.92|21.64|0
1654211350000|2022-06-02 23:09:10|24.02|21.73|23.94|21.66|24.02|21.73|23.94|21.66|0
1654211360000|2022-06-02 23:09:20|23.97|21.68|23.97|21.68|23.97|21.68|23.97|21.68|0
1654211370000|2022-06-02 23:09:30|23.94|21.66|23.97|21.68|23.97|21.68|23.94|21.66|0
1654211380000|2022-06-02 23:09:40|24.02|21.73|24.02|21.73|24.02|21.73|24.02|21.73|0
1654211390000|2022-06-02 23:09:50|23.99|21.71|23.97|21.68|24.02|21.73|23.97|21.68|0
1654211430000|2022-06-02 23:10:30|23.92|21.64|23.92|21.64|23.92|21.64|23.92|21.64|0
1654211440000|2022-06-02 23:10:40|23.87|21.59|23.87|21.59|23.87|21.59|23.87|21.59|0
1654211460000|2022-06-02 23:11:00|23.84|21.57|23.77|21.5|23.84|21.57|23.77|21.5|0
1654211470000|2022-06-02 23:11:10|23.74|21.48|23.77|21.5|23.77|21.5|23.74|21.48|0
1654211480000|2022-06-02 23:11:20|23.72|21.46|23.72|21.46|23.72|21.46|23.67|21.42|0
1654211500000|2022-06-02 23:11:40|23.67|21.41|23.67|21.41|23.67|21.41|23.67|21.41|0
1654211510000|2022-06-02 23:11:50|23.72|21.46|23.72|21.46|23.72|21.46|23.72|21.46|0
1654211520000|2022-06-02 23:12:00|23.67|21.41|23.62|21.37|23.67|21.41|23.62|21.37|0
1654211530000|2022-06-02 23:12:10|23.43|21.19|23.43|21.19|23.47|21.24|23.43|21.19|0
1654211540000|2022-06-02 23:12:20|23.47|21.24|23.5|21.26|23.5|21.26|23.47|21.24|0
1654211550000|2022-06-02 23:12:30|23.52|21.28|23.52|21.28|23.52|21.28|23.52|21.28|0
1654211560000|2022-06-02 23:12:40|23.47|21.24|23.42|21.19|23.47|21.24|23.42|21.19|0
1654211570000|2022-06-02 23:12:50|23.47|21.24|23.47|21.24|23.47|21.24|23.47|21.24|0
1654211580000|2022-06-02 23:13:00|23.52|21.28|23.47|21.24|23.52|21.28|23.47|21.24|0
1654211600000|2022-06-02 23:13:20|23.52|21.28|23.5|21.26|23.52|21.28|23.5|21.26|0
1654211610000|2022-06-02 23:13:30|23.47|21.24|23.47|21.24|23.47|21.24|23.47|21.24|0
1654211640000|2022-06-02 23:14:00|23.42|21.19|23.37|21.15|23.42|21.19|23.37|21.15|0
1654211650000|2022-06-02 23:14:10|23.42|21.19|23.42|21.19|23.42|21.19|23.42|21.19|0
1654211660000|2022-06-02 23:14:20|23.47|21.24|23.47|21.24|23.47|21.24|23.47|21.24|0
1654211670000|2022-06-02 23:14:30|23.52|21.28|23.62|21.37|23.62|21.37|23.52|21.28|0
1654211680000|2022-06-02 23:14:40|23.64|21.39|23.62|21.37|23.66|21.41|23.62|21.37|0
1654211690000|2022-06-02 23:14:50|23.57|21.32|23.57|21.32|23.57|21.32|23.57|21.32|0
1654211710000|2022-06-02 23:15:10|23.52|21.28|23.52|21.28|23.52|21.28|23.52|21.28|0
1654211720000|2022-06-02 23:15:20|23.49|21.26|23.57|21.32|23.57|21.32|23.49|21.26|0
1654211740000|2022-06-02 23:15:40|23.54|21.3|23.57|21.32|23.57|21.32|23.54|21.3|0
1654211760000|2022-06-02 23:16:00|23.61|21.37|23.61|21.37|23.61|21.37|23.61|21.37|0
1654211770000|2022-06-02 23:16:10|23.66|21.41|23.66|21.41|23.66|21.41|23.66|21.41|0
1654211780000|2022-06-02 23:16:20|23.69|21.43|23.69|21.43|23.69|21.43|23.66|21.41|0
1654211790000|2022-06-02 23:16:30|23.71|21.45|23.71|21.45|23.71|21.45|23.71|21.45|0
1654211820000|2022-06-02 23:17:00|23.66|21.41|23.66|21.41|23.66|21.41|23.66|21.41|0
1654211830000|2022-06-02 23:17:10|23.69|21.43|23.69|21.43|23.69|21.43|23.69|21.43|0
1654211840000|2022-06-02 23:17:20|23.66|21.41|23.61|21.36|23.66|21.41|23.61|21.36|0
1654211860000|2022-06-02 23:17:40|23.56|21.32|23.47|21.23|23.56|21.32|23.47|21.23|0
1654211890000|2022-06-02 23:18:10|23.42|21.19|23.42|21.19|23.42|21.19|23.42|21.19|0
1654211900000|2022-06-02 23:18:20|23.46|21.23|23.46|21.23|23.46|21.23|23.46|21.23|0
1654211910000|2022-06-02 23:18:30|23.49|21.25|23.46|21.23|23.51|21.27|23.46|21.23|0
1654211920000|2022-06-02 23:18:40|23.51|21.27|23.49|21.25|23.51|21.27|23.49|21.25|0
1654211930000|2022-06-02 23:18:50|23.51|21.27|23.49|21.25|23.51|21.27|23.49|21.25|0
1654211940000|2022-06-02 23:19:00|23.46|21.23|23.49|21.25|23.49|21.25|23.46|21.23|0
1654211950000|2022-06-02 23:19:10|23.51|21.27|23.51|21.27|23.51|21.27|23.51|21.27|0
1654211960000|2022-06-02 23:19:20|23.49|21.25|23.46|21.23|23.49|21.25|23.46|21.23|0
1654211980000|2022-06-02 23:19:40|23.41|21.18|23.41|21.18|23.41|21.18|23.41|21.18|0
1654212000000|2022-06-02 23:20:00|23.37|21.14|23.41|21.18|23.41|21.18|23.37|21.14|0
1654212010000|2022-06-02 23:20:10|23.44|21.21|23.41|21.18|23.44|21.21|23.41|21.18|0
1654212020000|2022-06-02 23:20:20|23.44|21.21|23.46|21.23|23.46|21.23|23.44|21.21|0
1654212040000|2022-06-02 23:20:40|23.41|21.18|23.41|21.18|23.41|21.18|23.41|21.18|0
1654212100000|2022-06-02 23:21:40|23.39|21.16|23.39|21.16|23.39|21.16|23.39|21.16|0
1654212110000|2022-06-02 23:21:50|23.36|21.14|23.39|21.16|23.39|21.16|23.36|21.14|0
1654212120000|2022-06-02 23:22:00|23.36|21.14|23.34|21.12|23.36|21.14|23.34|21.12|0
1654212130000|2022-06-02 23:22:10|23.36|21.14|23.36|21.14|23.41|21.18|23.36|21.14|0
1654212150000|2022-06-02 23:22:30|23.41|21.18|23.39|21.16|23.41|21.18|23.39|21.16|0
1654212160000|2022-06-02 23:22:40|23.41|21.18|23.41|21.18|23.41|21.18|23.41|21.18|0
1654212170000|2022-06-02 23:22:50|23.51|21.27|23.51|21.27|23.51|21.27|23.51|21.27|0
1654212180000|2022-06-02 23:23:00|23.56|21.31|23.56|21.31|23.56|21.31|23.56|21.31|0
1654212190000|2022-06-02 23:23:10|23.55||23.55||23.55||23.55||0
1654212200000|2022-06-02 23:23:20|23.65|21.4|23.65|21.4|23.65|21.4|23.65|21.4|0
1654212210000|2022-06-02 23:23:30|23.6|21.36|23.55|21.31|23.6|21.36|23.55|21.31|0
1654212220000|2022-06-02 23:23:40|23.58|21.33|23.55|21.31|23.58|21.33|23.55|21.31|0
1654212230000|2022-06-02 23:23:50|23.58|21.33|23.6|21.35|23.6|21.35|23.58|21.33|0
1654212250000|2022-06-02 23:24:10|23.63|21.38|23.6|21.35|23.63|21.38|23.6|21.35|0
1654212260000|2022-06-02 23:24:20|23.63|21.38|23.55|21.31|23.63|21.38|23.55|21.31|0
1654212270000|2022-06-02 23:24:30|23.5|21.27|23.5|21.27|23.5|21.27|23.5|21.27|0
1654212300000|2022-06-02 23:25:00|23.55|21.31|23.5|21.27|23.55|21.31|23.5|21.27|0
1654212310000|2022-06-02 23:25:10||21.26||21.26||21.26||21.26|0
1654212320000|2022-06-02 23:25:20|23.48|21.24|23.5|21.26|23.5|21.26|23.48|21.24|0
1654212330000|2022-06-02 23:25:30|23.48|21.24|23.5|21.26|23.5|21.26|23.48|21.24|0
1654212340000|2022-06-02 23:25:40|23.53|21.29|23.55|21.31|23.55|21.31|23.5|21.26|0
1654212360000|2022-06-02 23:26:00|23.58|21.33|23.6|21.35|23.6|21.35|23.58|21.33|0
1654212390000|2022-06-02 23:26:30|23.62|21.37|23.55|21.31|23.62|21.37|23.55|21.31|0
1654212410000|2022-06-02 23:26:50|23.53|21.29|23.5|21.26|23.53|21.29|23.5|21.26|0
1654212420000|2022-06-02 23:27:00|23.55|21.31|23.55|21.31|23.55|21.31|23.55|21.31|0
1654212430000|2022-06-02 23:27:10|23.57|21.33|23.57|21.33|23.57|21.33|23.55|21.31|0
1654212440000|2022-06-02 23:27:20|23.6|21.35|23.55|21.31|23.6|21.35|23.55|21.31|0
1654212450000|2022-06-02 23:27:30|23.6|21.35|23.65|21.39|23.65|21.39|23.6|21.35|0
1654212460000|2022-06-02 23:27:40|23.6|21.35|23.6|21.35|23.6|21.35|23.6|21.35|0
1654212480000|2022-06-02 23:28:00|23.57|21.33|23.57|21.33|23.6|21.35|23.57|21.33|0
1654212490000|2022-06-02 23:28:10|23.6|21.35|23.62|21.37|23.62|21.37|23.6|21.35|0
1654212500000|2022-06-02 23:28:20|23.6|21.35|23.6|21.35|23.6|21.35|23.6|21.35|0
1654212520000|2022-06-02 23:28:40|23.57|21.33|23.6|21.35|23.6|21.35|23.57|21.33|0
1654212540000|2022-06-02 23:29:00|23.57|21.33|23.57|21.33|23.57|21.33|23.57|21.33|0
1654212550000|2022-06-02 23:29:10|23.6|21.35|23.57|21.33|23.6|21.35|23.57|21.33|0
1654212560000|2022-06-02 23:29:20|23.55|21.3|23.55|21.3|23.55|21.3|23.5|21.26|0
1654212580000|2022-06-02 23:29:40|23.52|21.28|23.52|21.28|23.52|21.28|23.52|21.28|0
1654212590000|2022-06-02 23:29:50|23.55|21.3|23.55|21.3|23.55|21.3|23.55|21.3|0
1654212600000|2022-06-02 23:30:00|23.57|21.33|23.52|21.28|23.57|21.33|23.52|21.28|0
1654212610000|2022-06-02 23:30:10|23.5|21.26|23.59|21.35|23.59|21.35|23.5|21.26|0
1654212620000|2022-06-02 23:30:20|23.52|21.28|23.54|21.3|23.54|21.3|23.52|21.28|0
1654212630000|2022-06-02 23:30:30|23.59|21.35|23.62|21.37|23.62|21.37|23.59|21.35|0
1654212640000|2022-06-02 23:30:40|23.64|21.39|23.64|21.39|23.64|21.39|23.64|21.39|0
1654212650000|2022-06-02 23:30:50|23.59|21.35|23.59|21.35|23.59|21.35|23.59|21.35|0
1654212660000|2022-06-02 23:31:00|23.64|21.39|23.64|21.39|23.64|21.39|23.64|21.39|0
1654212670000|2022-06-02 23:31:10|23.59|21.35|23.59|21.35|23.59|21.35|23.59|21.35|0
1654212680000|2022-06-02 23:31:20||21.34||21.34||21.34||21.34|0
1654212710000|2022-06-02 23:31:50|23.57|21.32|23.57|21.32|23.57|21.32|23.57|21.32|0
1654212720000|2022-06-02 23:32:00|23.59|21.34|23.64|21.39|23.64|21.39|23.59|21.34|0
1654212730000|2022-06-02 23:32:10|23.66|21.41|23.64|21.39|23.66|21.41|23.64|21.39|0
1654212740000|2022-06-02 23:32:20|23.66|21.41|23.66|21.41|23.66|21.41|23.66|21.41|0
1654212750000|2022-06-02 23:32:30|23.64|21.39|23.64|21.39|23.64|21.39|23.64|21.39|0
1654212760000|2022-06-02 23:32:40|23.62|21.37|23.59|21.34|23.62|21.37|23.59|21.34|0
1654212780000|2022-06-02 23:33:00|23.57|21.32|23.54|21.3|23.57|21.32|23.54|21.3|0
1654212800000|2022-06-02 23:33:20|23.59|21.34|23.57|21.32|23.59|21.34|23.54|21.3|0
1654212810000|2022-06-02 23:33:30|23.54|21.3|23.54|21.3|23.54|21.3|23.54|21.3|0
1654212820000|2022-06-02 23:33:40|23.49|21.25|23.49|21.25|23.49|21.25|23.49|21.25|0
1654212830000|2022-06-02 23:33:50|23.54|21.3|23.49|21.25|23.54|21.3|23.49|21.25|0
1654212840000|2022-06-02 23:34:00|23.54|21.3|23.54|21.3|23.54|21.3|23.54|21.3|0
1654212850000|2022-06-02 23:34:10|23.59|21.34|23.54|21.3|23.59|21.34|23.54|21.3|0
1654212860000|2022-06-02 23:34:20|23.49|21.25|23.3|21.08|23.49|21.25|23.3|21.08|0
1654212870000|2022-06-02 23:34:30|23.34|21.12|23.39|21.17|23.39|21.17|23.34|21.12|0
1654212880000|2022-06-02 23:34:40||21.16||21.16||21.16||21.16|0
1654212890000|2022-06-02 23:34:50|23.42|21.19|23.39|21.16|23.42|21.19|23.39|21.16|0
1654212900000|2022-06-02 23:35:00|23.54|21.3|23.59|21.34|23.59|21.34|23.54|21.3|0
1654212910000|2022-06-02 23:35:10|23.63|21.38|23.63|21.38|23.63|21.38|23.63|21.38|0
1654212920000|2022-06-02 23:35:20|23.59|21.34|23.59|21.34|23.59|21.34|23.56|21.32|0
1654212930000|2022-06-02 23:35:30|23.68|21.43|23.68|21.43|23.68|21.43|23.68|21.43|0
1654212940000|2022-06-02 23:35:40|23.59|21.34|23.63|21.38|23.63|21.38|23.59|21.34|0
1654212950000|2022-06-02 23:35:50|23.68|21.43|23.68|21.43|23.68|21.43|23.68|21.43|0
1654212960000|2022-06-02 23:36:00|23.63|21.38|23.63|21.38|23.63|21.38|23.63|21.38|0
1654212970000|2022-06-02 23:36:10|23.68|21.43|23.63|21.38|23.68|21.43|23.63|21.38|0
1654213020000|2022-06-02 23:37:00|23.58|21.34|23.58|21.34|23.58|21.34|23.58|21.34|0
1654213040000|2022-06-02 23:37:20|23.56|21.32|23.58|21.34|23.58|21.34|23.56|21.32|0
1654213050000|2022-06-02 23:37:30|23.56|21.32|23.53|21.29|23.56|21.32|23.53|21.29|0
1654213070000|2022-06-02 23:37:50|23.58|21.34|23.58|21.34|23.58|21.34|23.58|21.34|0
1654213090000|2022-06-02 23:38:10|23.53|21.29|23.53|21.29|23.53|21.29|23.53|21.29|0
1654213100000|2022-06-02 23:38:20|23.48|21.25|23.48|21.25|23.53|21.29|23.48|21.25|0
1654213120000|2022-06-02 23:38:40|23.46|21.23|23.44|21.2|23.46|21.23|23.44|21.2|0
1654213140000|2022-06-02 23:39:00|23.48|21.25|23.53|21.29|23.53|21.29|23.48|21.25|0
1654213160000|2022-06-02 23:39:20|23.51|21.27|23.51|21.27|23.51|21.27|23.51|21.27|0
1654213170000|2022-06-02 23:39:30|23.53|21.29|23.53|21.29|23.53|21.29|23.53|21.29|0
1654213190000|2022-06-02 23:39:50|23.48|21.25|23.48|21.25|23.48|21.25|23.48|21.25|0
1654213200000|2022-06-02 23:40:00|23.53|21.29|23.58|21.33|23.58|21.33|23.53|21.29|0
1654213210000|2022-06-02 23:40:10|23.63|21.38|23.58|21.33|23.63|21.38|23.58|21.33|0
1654213230000|2022-06-02 23:40:30|23.63|21.38|23.72|21.47|23.72|21.47|23.63|21.38|0
1654213240000|2022-06-02 23:40:40|23.68|21.42|23.68|21.42|23.68|21.42|23.68|21.42|0
1654213250000|2022-06-02 23:40:50|23.65|21.4|23.68|21.42|23.68|21.42|23.65|21.4|0
1654213260000|2022-06-02 23:41:00|23.72|21.46|23.68|21.42|23.72|21.46|23.68|21.42|0
1654213270000|2022-06-02 23:41:10|23.72|21.46|23.72|21.46|23.72|21.46|23.72|21.46|0
1654213290000|2022-06-02 23:41:30|23.75|21.49|23.77|21.51|23.77|21.51|23.75|21.49|0
1654213300000|2022-06-02 23:41:40|23.75|21.49|23.77|21.51|23.77|21.51|23.75|21.49|0
1654213310000|2022-06-02 23:41:50|23.8|21.53|23.77|21.51|23.8|21.53|23.77|21.51|0
1654213320000|2022-06-02 23:42:00|23.82|21.55|23.8|21.53|23.82|21.55|23.8|21.53|0
1654213330000|2022-06-02 23:42:10|23.82|21.55|23.82|21.55|23.82|21.55|23.82|21.55|0
1654213340000|2022-06-02 23:42:20|23.8|21.53|23.8|21.53|23.8|21.53|23.77|21.51|0
1654213350000|2022-06-02 23:42:30|23.77|21.51|23.82|21.55|23.82|21.55|23.77|21.51|0
1654213380000|2022-06-02 23:43:00|23.85|21.57|23.82|21.55|23.87|21.6|23.82|21.55|0
1654213390000|2022-06-02 23:43:10|23.77|21.51|23.77|21.51|23.77|21.51|23.77|21.51|0
1654213400000|2022-06-02 23:43:20|23.8|21.53|23.82|21.55|23.84|21.57|23.8|21.53|0
1654213410000|2022-06-02 23:43:30|23.77|21.51|23.77|21.51|23.77|21.51|23.77|21.51|0
1654213420000|2022-06-02 23:43:40|23.82|21.55|23.82|21.55|23.82|21.55|23.82|21.55|0
1654213430000|2022-06-02 23:43:50|23.77|21.51|23.77|21.51|23.77|21.51|23.77|21.51|0
1654213450000|2022-06-02 23:44:10||21.5||21.5||21.5||21.5|0
1654213470000|2022-06-02 23:44:30|23.72|21.46|23.72|21.46|23.72|21.46|23.72|21.46|0
1654213500000|2022-06-02 23:45:00|23.82|21.55|23.87|21.59|23.87|21.59|23.82|21.55|0
1654213520000|2022-06-02 23:45:20|23.96|21.68|23.96|21.68|23.96|21.68|23.91|21.64|0
1654213530000|2022-06-02 23:45:30|24.01|21.73|24.01|21.73|24.01|21.73|24.01|21.73|0
1654213540000|2022-06-02 23:45:40|23.96|21.68|24.01|21.73|24.01|21.73|23.96|21.68|0
1654213550000|2022-06-02 23:45:50|23.96|21.68|23.91|21.64|23.96|21.68|23.91|21.64|0
1654213570000|2022-06-02 23:46:10|23.86|21.59|23.86|21.59|23.86|21.59|23.86|21.59|0
1654213580000|2022-06-02 23:46:20|23.81|21.55|23.84|21.57|23.84|21.57|23.81|21.55|0
1654213590000|2022-06-02 23:46:30|23.81|21.55|23.86|21.59|23.86|21.59|23.81|21.55|0
1654213600000|2022-06-02 23:46:40|23.91|21.64|23.96|21.68|23.96|21.68|23.91|21.64|0
1654213610000|2022-06-02 23:46:50|23.94|21.66|23.94|21.66|23.94|21.66|23.94|21.66|0
1654213620000|2022-06-02 23:47:00|23.91|21.63|23.96|21.68|23.96|21.68|23.91|21.63|0
1654213630000|2022-06-02 23:47:10|23.94|21.66|23.94|21.66|23.94|21.66|23.94|21.66|0
1654213640000|2022-06-02 23:47:20|23.91|21.63|23.91|21.63|23.91|21.63|23.91|21.63|0
1654213650000|2022-06-02 23:47:30|23.86|21.59|23.86|21.59|23.86|21.59|23.86|21.59|0
1654213660000|2022-06-02 23:47:40|23.89|21.61|23.89|21.61|23.89|21.61|23.89|21.61|0
1654213670000|2022-06-02 23:47:50|23.91|21.63|23.89|21.61|23.91|21.63|23.86|21.59|0
1654213680000|2022-06-02 23:48:00|23.91|21.63|23.91|21.63|23.91|21.63|23.91|21.63|0
1654213690000|2022-06-02 23:48:10|23.86|21.59|23.91|21.63|23.91|21.63|23.86|21.59|0
1654213700000|2022-06-02 23:48:20|23.94|21.66|23.96|21.68|24.01|21.72|23.94|21.66|0
1654213710000|2022-06-02 23:48:30|24.01|21.72|24.06|21.77|24.06|21.77|24.01|21.72|0
1654213720000|2022-06-02 23:48:40|24.01|21.72|24.06|21.77|24.06|21.77|24.01|21.72|0
1654213740000|2022-06-02 23:49:00|24.11|21.81|24.11|21.81|24.11|21.81|24.11|21.81|0
1654213750000|2022-06-02 23:49:10|24.06|21.77|24.06|21.77|24.06|21.77|24.06|21.77|0
1654213760000|2022-06-02 23:49:20|24.08|21.79|24.01|21.72|24.08|21.79|24.01|21.72|0
1654213770000|2022-06-02 23:49:30|24.06|21.77|24.06|21.77|24.11|21.81|24.06|21.77|0
1654213780000|2022-06-02 23:49:40|23.96|21.68|24.01|21.72|24.01|21.72|23.96|21.68|0
1654213790000|2022-06-02 23:49:50|23.96|21.68|24.08|21.79|24.08|21.79|23.96|21.68|0
1654213800000|2022-06-02 23:50:00|24.06|21.76|24.08|21.79|24.08|21.79|23.96|21.68|0
1654213810000|2022-06-02 23:50:10|24.06|21.76|24.03|21.74|24.06|21.76|24.01|21.72|0
1654213820000|2022-06-02 23:50:20|24.06|21.76|24.08|21.79|24.08|21.79|24.01|21.72|0
1654213830000|2022-06-02 23:50:30|24.15|21.85|24.15|21.85|24.15|21.85|24.15|21.85|0
1654213840000|2022-06-02 23:50:40|24.1|21.81|24.1|21.81|24.15|21.85|24.1|21.81|0
1654213850000|2022-06-02 23:50:50|24.05|21.76|24.05|21.76|24.1|21.81|24.05|21.76|0
1654213860000|2022-06-02 23:51:00|24|21.72|24.03|21.74|24.03|21.74|23.96|21.67|0
1654213870000|2022-06-02 23:51:10|24.05|21.76|24.05|21.76|24.05|21.76|24.05|21.76|0
1654213880000|2022-06-02 23:51:20|24|21.72|24.03|21.74|24.03|21.74|24|21.72|0
1654213890000|2022-06-02 23:51:30|23.98|21.7|24.05|21.76|24.05|21.76|23.98|21.7|0
1654213900000|2022-06-02 23:51:40|24|21.72|24|21.72|24|21.72|24|21.72|0
1654213920000|2022-06-02 23:52:00|24.1|21.81|24.1|21.81|24.1|21.81|24.1|21.81|0
1654213930000|2022-06-02 23:52:10|24.15|21.85|24.13|21.83|24.15|21.85|24.13|21.83|0
1654213940000|2022-06-02 23:52:20|24.1|21.81|24.05|21.76|24.1|21.81|24.05|21.76|0
1654213960000|2022-06-02 23:52:40|24|21.72|23.98|21.69|24|21.72|23.95|21.67|0
1654213970000|2022-06-02 23:52:50|24.05|21.76|24.05|21.76|24.05|21.76|24|21.72|0
1654213980000|2022-06-02 23:53:00|24|21.72|24|21.72|24.03|21.74|24|21.72|0
1654213990000|2022-06-02 23:53:10|24.05|21.76|24|21.72|24.05|21.76|24|21.72|0
1654214010000|2022-06-02 23:53:30|24.05|21.76|24.05|21.76|24.05|21.76|24.05|21.76|0
1654214020000|2022-06-02 23:53:40|24|21.72|24.05|21.76|24.05|21.76|24|21.72|0
1654214030000|2022-06-02 23:53:50|24|21.71|23.95|21.67|24|21.71|23.93|21.65|0
1654214040000|2022-06-02 23:54:00|23.93|21.65|23.85|21.58|23.93|21.65|23.85|21.58|0
1654214050000|2022-06-02 23:54:10|23.83|21.56|23.85|21.58|23.85|21.58|23.83|21.56|0
1654214060000|2022-06-02 23:54:20|23.9|21.62|23.9|21.62|23.9|21.62|23.9|21.62|0
1654214070000|2022-06-02 23:54:30|23.93|21.65|23.9|21.62|23.93|21.65|23.9|21.62|0
1654214080000|2022-06-02 23:54:40|23.85|21.58|23.95|21.67|23.95|21.67|23.85|21.58|0
1654214090000|2022-06-02 23:54:50|23.9|21.62|23.88|21.6|23.9|21.62|23.88|21.6|0
1654214100000|2022-06-02 23:55:00|23.85|21.58|23.8|21.54|23.85|21.58|23.8|21.54|0
1654214110000|2022-06-02 23:55:10|23.78|21.51|23.75|21.49|23.78|21.51|23.75|21.49|0
1654214120000|2022-06-02 23:55:20|23.7|21.45|23.8|21.53|23.8|21.53|23.7|21.45|0
1654214140000|2022-06-02 23:55:40|23.78|21.51|23.75|21.49|23.78|21.51|23.75|21.49|0
1654214150000|2022-06-02 23:55:50|23.73|21.47|23.75|21.49|23.75|21.49|23.73|21.47|0
1654214160000|2022-06-02 23:56:00|23.8|21.53|23.75|21.49|23.8|21.53|23.75|21.49|0
1654214170000|2022-06-02 23:56:10|23.8|21.53|23.85|21.58|23.85|21.58|23.8|21.53|0
1654214180000|2022-06-02 23:56:20|23.8|21.53|23.78|21.51|23.8|21.53|23.78|21.51|0
1654214190000|2022-06-02 23:56:30|23.75|21.49|23.75|21.49|23.83|21.56|23.75|21.49|0
1654214200000|2022-06-02 23:56:40|23.8|21.53|23.85|21.58|23.85|21.58|23.8|21.53|0
1654214220000|2022-06-02 23:57:00|23.9|21.62|24|21.71|24|21.71|23.9|21.62|0
1654214230000|2022-06-02 23:57:10|23.95|21.67|23.9|21.62|23.95|21.67|23.85|21.58|0
1654214240000|2022-06-02 23:57:20|23.92|21.64|23.92|21.64|23.92|21.64|23.9|21.62|0
1654214250000|2022-06-02 23:57:30|23.9|21.62|23.9|21.62|23.9|21.62|23.9|21.62|0
1654214260000|2022-06-02 23:57:40|23.87|21.6|23.85|21.58|23.9|21.62|23.85|21.58|0
1654214270000|2022-06-02 23:57:50|23.8|21.53|23.8|21.53|23.8|21.53|23.8|21.53|0
1654214280000|2022-06-02 23:58:00|23.85|21.58|23.8|21.53|23.85|21.58|23.8|21.53|0
1654214300000|2022-06-02 23:58:20|23.75|21.49|23.75|21.49|23.75|21.49|23.75|21.49|0
1654214310000|2022-06-02 23:58:30|23.72|21.47|23.7|21.44|23.72|21.47|23.7|21.44|0
1654214320000|2022-06-02 23:58:40|23.75|21.49|23.75|21.49|23.75|21.49|23.75|21.49|0
1654214330000|2022-06-02 23:58:50|23.77|21.51|23.82|21.55|23.82|21.55|23.75|21.49|0
1654214340000|2022-06-02 23:59:00|23.85|21.57|23.85|21.57|23.85|21.57|23.82|21.55|0
1654214350000|2022-06-02 23:59:10|23.89|21.62|23.89|21.62|23.92|21.64|23.89|21.62|0
1654214360000|2022-06-02 23:59:20|23.84|21.57|23.94|21.66|23.99|21.71|23.84|21.57|0
1654214370000|2022-06-02 23:59:30|23.92|21.64|23.89|21.62|23.92|21.64|23.89|21.62|0
1654214400000|2022-06-03 00:00:00|23.94|21.66|24.14|21.84|24.14|21.84|23.94|21.66|0
1654214410000|2022-06-03 00:00:10|24.04|21.75|23.94|21.66|24.04|21.75|23.94|21.66|0
1654214420000|2022-06-03 00:00:20|24.02|21.73|23.94|21.66|24.02|21.73|23.89|21.62|0
1654214430000|2022-06-03 00:00:30|23.89|21.62|23.94|21.66|23.94|21.66|23.89|21.62|0
1654214440000|2022-06-03 00:00:40|23.99|21.71|24.02|21.73|24.04|21.75|23.99|21.71|0
1654214450000|2022-06-03 00:00:50|24.04|21.75|24.09|21.8|24.09|21.8|24.04|21.75|0
1654214460000|2022-06-03 00:01:00|24.14|21.84|24.19|21.88|24.19|21.88|24.14|21.84|0
1654214470000|2022-06-03 00:01:10|24.21|21.91|24.14|21.84|24.21|21.91|24.14|21.84|0
1654214480000|2022-06-03 00:01:20|24.09|21.79|24.09|21.79|24.14|21.84|24.09|21.79|0
1654214490000|2022-06-03 00:01:30|24.14|21.84|24.11|21.82|24.14|21.84|24.11|21.82|0
1654214500000|2022-06-03 00:01:40|23.99|21.7|23.94|21.66|23.99|21.7|23.94|21.66|0
1654214510000|2022-06-03 00:01:50|23.97|21.68|24.09|21.79|24.09|21.79|23.97|21.68|0
1654214520000|2022-06-03 00:02:00|24.14|21.84|24.16|21.86|24.19|21.88|24.09|21.79|0
1654214530000|2022-06-03 00:02:10|24.19|21.88|24.34|22.02|24.34|22.02|24.19|21.88|0
1654214540000|2022-06-03 00:02:20|24.29|21.97|24.26|21.95|24.29|21.97|24.24|21.93|0
1654214550000|2022-06-03 00:02:30|24.29|21.97|24.26|21.95|24.29|21.97|24.26|21.95|0
1654214560000|2022-06-03 00:02:40|24.34|22.02|24.39|22.06|24.39|22.06|24.34|22.02|0
1654214570000|2022-06-03 00:02:50|24.44|22.11|24.34|22.02|24.44|22.11|24.34|22.02|0
1654214580000|2022-06-03 00:03:00|24.39|22.06|24.33|22.02|24.39|22.06|24.33|22.02|0
1654214590000|2022-06-03 00:03:10|24.31|22|24.36|22.04|24.38|22.06|24.31|22|0
1654214600000|2022-06-03 00:03:20|24.38|22.06|24.23|21.93|24.38|22.06|24.23|21.93|0
1654214610000|2022-06-03 00:03:30|24.18|21.88|24.18|21.88|24.21|21.9|24.18|21.88|0
1654214620000|2022-06-03 00:03:40|24.16|21.86|24.23|21.93|24.23|21.93|24.16|21.86|0
1654214630000|2022-06-03 00:03:50|24.28|21.97|24.18|21.88|24.28|21.97|24.18|21.88|0
1654214640000|2022-06-03 00:04:00|24.23|21.93|24.18|21.88|24.23|21.93|24.18|21.88|0
1654214650000|2022-06-03 00:04:10|24.13|21.84|24.21|21.9|24.21|21.9|24.13|21.84|0
1654214660000|2022-06-03 00:04:20|24.23|21.93|24.18|21.88|24.23|21.93|24.18|21.88|0
1654214670000|2022-06-03 00:04:30|24.13|21.84|24.13|21.84|24.16|21.86|24.13|21.84|0
1654214680000|2022-06-03 00:04:40|24.03|21.75|24.08|21.79|24.08|21.79|24.03|21.75|0
1654214690000|2022-06-03 00:04:50|24.13|21.83|24.08|21.79|24.13|21.83|24.08|21.79|0
1654214700000|2022-06-03 00:05:00|24.13|21.83|23.98|21.7|24.13|21.83|23.98|21.7|0
1654214710000|2022-06-03 00:05:10|23.93|21.66|23.98|21.7|23.98|21.7|23.93|21.66|0
1654214720000|2022-06-03 00:05:20|23.93|21.66|23.93|21.65|23.93|21.66|23.93|21.65|0
1654214730000|2022-06-03 00:05:30|23.98|21.7|24.03|21.74|24.03|21.74|23.98|21.7|0
1654214740000|2022-06-03 00:05:40|23.98|21.7|23.98|21.7|23.98|21.7|23.98|21.7|0
1654214750000|2022-06-03 00:05:50|24.01|21.72|23.98|21.7|24.01|21.72|23.96|21.68|0
1654214760000|2022-06-03 00:06:00|23.93|21.65|23.88|21.61|23.93|21.65|23.88|21.61|0
1654214770000|2022-06-03 00:06:10|23.91|21.63|23.88|21.61|23.93|21.65|23.88|21.61|0
1654214780000|2022-06-03 00:06:20|23.96|21.68|23.96|21.68|23.96|21.68|23.96|21.68|0
1654214790000|2022-06-03 00:06:30|23.98|21.7|23.96|21.68|24.01|21.72|23.96|21.68|0
1654214800000|2022-06-03 00:06:40|23.93|21.65|23.93|21.65|23.93|21.65|23.93|21.65|0
1654214810000|2022-06-03 00:06:50|23.98|21.7|23.98|21.7|23.98|21.7|23.98|21.7|0
1654214820000|2022-06-03 00:07:00|23.96|21.68|23.96|21.68|23.96|21.68|23.96|21.68|0
1654214830000|2022-06-03 00:07:10|23.93|21.65|23.88|21.61|23.93|21.65|23.88|21.61|0
1654214840000|2022-06-03 00:07:20|23.91|21.63|23.88|21.61|23.91|21.63|23.88|21.61|0
1654214850000|2022-06-03 00:07:30|23.83|21.56|23.78|21.52|23.83|21.56|23.78|21.52|0
1654214860000|2022-06-03 00:07:40|23.88|21.61|23.88|21.61|23.88|21.61|23.88|21.61|0
1654214870000|2022-06-03 00:07:50|23.83|21.56|23.86|21.59|23.86|21.59|23.83|21.56|0
1654214880000|2022-06-03 00:08:00|23.83|21.56|23.83|21.56|23.83|21.56|23.83|21.56|0
1654214900000|2022-06-03 00:08:20|23.78|21.52|23.73|21.47|23.78|21.52|23.71|21.45|0
1654214910000|2022-06-03 00:08:30|23.76|21.5|23.78|21.52|23.78|21.52|23.76|21.5|0
1654214920000|2022-06-03 00:08:40|23.73|21.47|23.68|21.43|23.73|21.47|23.68|21.43|0
1654214930000|2022-06-03 00:08:50|23.73|21.47|23.68|21.43|23.73|21.47|23.68|21.43|0
1654214940000|2022-06-03 00:09:00|23.71|21.45|23.71|21.45|23.71|21.45|23.71|21.45|0
1654214950000|2022-06-03 00:09:10|23.73|21.47|23.73|21.47|23.73|21.47|23.73|21.47|0
1654214960000|2022-06-03 00:09:20|23.68|21.43|23.68|21.43|23.68|21.43|23.68|21.43|0
1654214970000|2022-06-03 00:09:30|23.63|21.38|23.73|21.47|23.73|21.47|23.63|21.38|0
1654214980000|2022-06-03 00:09:40|23.71|21.45|23.68|21.43|23.71|21.45|23.68|21.43|0
1654214990000|2022-06-03 00:09:50|23.73|21.47|23.78|21.52|23.78|21.52|23.73|21.47|0
1654215000000|2022-06-03 00:10:00|23.73|21.47|23.73|21.47|23.73|21.47|23.68|21.43|0
1654215010000|2022-06-03 00:10:10|23.68|21.43|23.68|21.43|23.68|21.43|23.66|21.41|0
1654215020000|2022-06-03 00:10:20|23.63|21.38|23.68|21.43|23.68|21.43|23.63|21.38|0
1654215030000|2022-06-03 00:10:30|23.73|21.47|23.83|21.56|23.83|21.56|23.73|21.47|0
1654215040000|2022-06-03 00:10:40|23.88|21.6|23.83|21.56|23.88|21.6|23.83|21.56|0
1654215050000|2022-06-03 00:10:50|23.78|21.51|23.88|21.6|23.88|21.6|23.78|21.51|0
1654215070000|2022-06-03 00:11:10|23.9|21.63|24.07|21.78|24.07|21.78|23.9|21.63|0
1654215080000|2022-06-03 00:11:20|24.05|21.76|23.98|21.69|24.05|21.76|23.95|21.67|0
1654215090000|2022-06-03 00:11:30|23.93|21.65|24.02|21.74|24.02|21.74|23.93|21.65|0
1654215100000|2022-06-03 00:11:40|24.07|21.78|24.02|21.74|24.07|21.78|24.02|21.74|0
1654215110000|2022-06-03 00:11:50|24.07|21.78|24.07|21.78|24.07|21.78|24.07|21.78|0
1654215120000|2022-06-03 00:12:00|24.02|21.74|24.12|21.83|24.12|21.83|24.02|21.74|0
1654215130000|2022-06-03 00:12:10|24.1|21.8|23.88|21.6|24.1|21.8|23.88|21.6|0
1654215140000|2022-06-03 00:12:20|23.92|21.65|23.88|21.6|23.92|21.65|23.88|21.6|0
1654215150000|2022-06-03 00:12:30|23.92|21.65|23.78|21.51|23.92|21.65|23.78|21.51|0
1654215160000|2022-06-03 00:12:40|23.73|21.47|23.68|21.42|23.73|21.47|23.68|21.42|0
1654215170000|2022-06-03 00:12:50|23.73|21.47|23.78|21.51|23.78|21.51|23.73|21.47|0
1654215180000|2022-06-03 00:13:00|23.75|21.49|23.78|21.51|23.78|21.51|23.75|21.49|0
1654215190000|2022-06-03 00:13:10|23.82|21.56|23.73|21.47|23.82|21.56|23.73|21.47|0
1654215200000|2022-06-03 00:13:20|23.7|21.45|23.78|21.51|23.78|21.51|23.7|21.45|0
1654215210000|2022-06-03 00:13:30|23.73|21.47|23.68|21.42|23.73|21.47|23.68|21.42|0
1654215220000|2022-06-03 00:13:40|23.63|21.38|23.68|21.42|23.68|21.42|23.63|21.38|0
1654215230000|2022-06-03 00:13:50|23.73|21.47|23.77|21.51|23.77|21.51|23.73|21.47|0
1654215240000|2022-06-03 00:14:00|23.73|21.47|23.73|21.47|23.73|21.47|23.73|21.47|0
1654215250000|2022-06-03 00:14:10|23.7|21.44|23.73|21.47|23.73|21.47|23.68|21.42|0
1654215260000|2022-06-03 00:14:20|23.72|21.51|23.77|21.51|23.77|21.51|23.72|21.51|0
1654215270000|2022-06-03 00:14:30|23.72|21.47|23.72|21.47|23.75|21.49|23.72|21.47|0
1654215280000|2022-06-03 00:14:40|23.77|21.51|23.87|21.6|23.87|21.6|23.75|21.49|0
1654215290000|2022-06-03 00:14:50|23.9|21.62|23.92|21.64|23.92|21.64|23.9|21.62|0
1654215300000|2022-06-03 00:15:00|23.87|21.6|23.85|21.58|23.87|21.6|23.85|21.58|0
1654215310000|2022-06-03 00:15:10|23.9|21.62|23.92|21.64|23.92|21.64|23.9|21.62|0
1654215320000|2022-06-03 00:15:20|23.97|21.69|24.12|21.82|24.12|21.82|23.97|21.69|0
1654215330000|2022-06-03 00:15:30|24.17|21.87|24.17|21.87|24.17|21.87|24.17|21.87|0
1654215340000|2022-06-03 00:15:40|24.12|21.82|24.12|21.82|24.14|21.84|24.12|21.82|0
1654215350000|2022-06-03 00:15:50|24.17|21.87|24.14|21.84|24.17|21.87|24.14|21.84|0
1654215360000|2022-06-03 00:16:00|24.17|21.86|24.12|21.82|24.17|21.86|24.07|21.78|0
1654215370000|2022-06-03 00:16:10|24.17|21.86|24.17|21.86|24.17|21.86|24.17|21.86|0
1654215380000|2022-06-03 00:16:20|24.22|21.91|24.27|21.95|24.27|21.95|24.22|21.91|0
1654215390000|2022-06-03 00:16:30|24.22|21.91|24.27|21.95|24.27|21.95|24.22|21.91|0
1654215400000|2022-06-03 00:16:40|24.26||24.26||24.26||24.26||0
1654215410000|2022-06-03 00:16:50|24.31|22|24.26|21.95|24.31|22|24.26|21.95|0
1654215420000|2022-06-03 00:17:00|24.31|22|24.31|22|24.31|22|24.31|22|0
1654215430000|2022-06-03 00:17:10|24.29|21.98|24.26|21.95|24.29|21.98|24.26|21.95|0
1654215440000|2022-06-03 00:17:20|24.31|22|24.31|22|24.31|22|24.26|21.95|0
1654215450000|2022-06-03 00:17:30|24.26|21.95|24.21|21.91|24.26|21.95|24.21|21.91|0
1654215460000|2022-06-03 00:17:40|24.26|21.95|24.26|21.95|24.26|21.95|24.26|21.95|0
1654215480000|2022-06-03 00:18:00|24.21|21.91|24.21|21.91|24.21|21.91|24.21|21.91|0
1654215490000|2022-06-03 00:18:10|24.26|21.95|24.26|21.95|24.26|21.95|24.26|21.95|0
1654215510000|2022-06-03 00:18:30|24.29|21.98|24.31|22|24.36|22.04|24.29|21.98|0
1654215520000|2022-06-03 00:18:40|24.36|22.04|24.36|22.04|24.36|22.04|24.36|22.04|0
1654215540000|2022-06-03 00:19:00|24.41|22.09|24.31|22|24.41|22.09|24.31|22|0
1654215550000|2022-06-03 00:19:10|24.36|22.04|24.31|22|24.36|22.04|24.31|22|0
1654215560000|2022-06-03 00:19:20|24.21|21.91|24.21|21.91|24.21|21.91|24.21|21.91|0
1654215570000|2022-06-03 00:19:30|24.16|21.86|24.11|21.82|24.16|21.86|24.11|21.82|0
1654215580000|2022-06-03 00:19:40|24.21|21.91|24.16|21.86|24.21|21.91|24.16|21.86|0
1654215600000|2022-06-03 00:20:00|24.11|21.81|24.16|21.86|24.16|21.86|24.11|21.81|0
1654215610000|2022-06-03 00:20:10|24.11|21.81|24.01|21.72|24.11|21.81|23.96|21.68|0
1654215620000|2022-06-03 00:20:20|24.11|21.81|24.06|21.77|24.11|21.81|24.06|21.77|0
1654215630000|2022-06-03 00:20:30|24.09|21.79|24.11|21.81|24.11|21.81|24.06|21.77|0
1654215640000|2022-06-03 00:20:40|24.16|21.86|24.16|21.86|24.21|21.9|24.16|21.86|0
1654215650000|2022-06-03 00:20:50|24.19|21.88|24.21|21.9|24.21|21.9|24.19|21.88|0
1654215660000|2022-06-03 00:21:00|24.16|21.86|24.16|21.86|24.16|21.86|24.11|21.81|0
1654215670000|2022-06-03 00:21:10|24.21|21.9|24.23|21.93|24.23|21.93|24.21|21.9|0
1654215680000|2022-06-03 00:21:20|24.21|21.9|24.18|21.88|24.21|21.9|24.16|21.86|0
1654215690000|2022-06-03 00:21:30|24.16|21.86|24.16|21.86|24.16|21.86|24.16|21.86|0
1654215710000|2022-06-03 00:21:50|24.13|21.84|24.16|21.86|24.16|21.86|24.11|21.81|0
1654215720000|2022-06-03 00:22:00|24.06|21.77|24.11|21.81|24.11|21.81|24.06|21.77|0
1654215730000|2022-06-03 00:22:10|24.16|21.86|23.91|21.63|24.16|21.86|23.91|21.63|0
1654215740000|2022-06-03 00:22:20|23.86|21.59|23.86|21.59|23.91|21.63|23.86|21.59|0
1654215750000|2022-06-03 00:22:30|23.81|21.54|23.76|21.5|23.84|21.57|23.71|21.45|0
1654215760000|2022-06-03 00:22:40|23.71|21.45|23.71|21.45|23.76|21.5|23.71|21.45|0
1654215770000|2022-06-03 00:22:50|23.76|21.5|23.81|21.54|23.81|21.54|23.76|21.5|0
1654215780000|2022-06-03 00:23:00|23.79|21.52|23.81|21.54|23.81|21.54|23.79|21.52|0
1654215790000|2022-06-03 00:23:10|23.84|21.57|23.86|21.59|23.86|21.59|23.84|21.57|0
1654215800000|2022-06-03 00:23:20|23.81|21.54|23.81|21.54|23.86|21.59|23.81|21.54|0
1654215810000|2022-06-03 00:23:30|23.76|21.5|23.74|21.48|23.76|21.5|23.74|21.48|0
1654215820000|2022-06-03 00:23:40|23.71|21.45|23.66|21.41|23.71|21.45|23.61|21.36|0
1654215840000|2022-06-03 00:24:00|23.61|21.36|23.61|21.36|23.61|21.36|23.61|21.36|0
1654215850000|2022-06-03 00:24:10|23.64|21.39|23.66|21.41|23.66|21.41|23.61|21.36|0
1654215870000|2022-06-03 00:24:30|23.71|21.45|23.71|21.45|23.71|21.45|23.71|21.45|0
1654215880000|2022-06-03 00:24:40|23.76|21.5|23.76|21.5|23.76|21.5|23.76|21.5|0
1654215890000|2022-06-03 00:24:50|23.81|21.54|23.86|21.58|23.86|21.58|23.81|21.54|0
1654215900000|2022-06-03 00:25:00|23.81|21.54|23.86|21.58|23.86|21.58|23.81|21.54|0
1654215910000|2022-06-03 00:25:10|23.91|21.63|24|21.72|24|21.72|23.91|21.63|0
1654215920000|2022-06-03 00:25:20|24.08|21.79|24.1|21.81|24.15|21.85|24.08|21.79|0
1654215930000|2022-06-03 00:25:30|24.05|21.76|24|21.72|24.05|21.76|24|21.72|0
1654215940000|2022-06-03 00:25:40|23.95|21.67|24|21.72|24.05|21.76|23.95|21.67|0
1654215950000|2022-06-03 00:25:50|24.03|21.74|24|21.72|24.03|21.74|24|21.72|0
1654215960000|2022-06-03 00:26:00|24.05|21.76|24.05|21.76|24.08|21.79|24.05|21.76|0
1654215970000|2022-06-03 00:26:10|24|21.72|23.95|21.67|24|21.72|23.95|21.67|0
1654215980000|2022-06-03 00:26:20|23.9|21.63|23.9|21.63|23.95|21.67|23.9|21.63|0
1654215990000|2022-06-03 00:26:30|23.95|21.67|23.85|21.58|23.95|21.67|23.85|21.58|0
1654216000000|2022-06-03 00:26:40|23.81|21.54|23.85|21.58|23.85|21.58|23.81|21.54|0
1654216010000|2022-06-03 00:26:50|23.9|21.63|23.9|21.63|23.9|21.63|23.9|21.63|0
1654216020000|2022-06-03 00:27:00|23.85|21.58|23.8|21.54|23.9|21.63|23.76|21.49|0
1654216030000|2022-06-03 00:27:10|23.85|21.58|23.85|21.58|23.85|21.58|23.85|21.58|0
1654216040000|2022-06-03 00:27:20|23.9|21.63|23.8|21.54|23.9|21.63|23.8|21.54|0
1654216050000|2022-06-03 00:27:30|23.85|21.58|23.8|21.54|23.85|21.58|23.8|21.54|0
1654216060000|2022-06-03 00:27:40|23.85|21.58|23.85|21.58|23.85|21.58|23.8|21.54|0
1654216070000|2022-06-03 00:27:50|23.8|21.54|23.9|21.63|23.9|21.63|23.8|21.54|0
1654216080000|2022-06-03 00:28:00|23.85|21.58|23.8|21.54|23.85|21.58|23.8|21.54|0
1654216100000|2022-06-03 00:28:20|23.85|21.58|23.85|21.58|23.85|21.58|23.85|21.58|0
1654216130000|2022-06-03 00:28:50|23.8|21.54|23.85|21.58|23.85|21.58|23.8|21.54|0
1654216140000|2022-06-03 00:29:00|23.9|21.62|23.9|21.62|23.9|21.62|23.9|21.62|0
1654216150000|2022-06-03 00:29:10|23.85|21.58|23.8|21.53|23.85|21.58|23.75|21.49|0
1654216160000|2022-06-03 00:29:20|23.78|21.51|23.75|21.49|23.78|21.51|23.75|21.49|0
1654216170000|2022-06-03 00:29:30|23.8|21.53|23.8|21.53|23.8|21.53|23.8|21.53|0
1654216180000|2022-06-03 00:29:40|23.75|21.49|23.75|21.49|23.75|21.49|23.75|21.49|0
1654216190000|2022-06-03 00:29:50|23.8|21.53|23.75|21.49|23.8|21.53|23.75|21.49|0
1654216210000|2022-06-03 00:30:10|23.51|21.27|23.56|21.31|23.56|21.31|23.51|21.27|0
1654216220000|2022-06-03 00:30:20|23.6|21.36|23.6|21.36|23.65|21.4|23.6|21.36|0
1654216230000|2022-06-03 00:30:30|23.56|21.31|23.58|21.33|23.6|21.36|23.56|21.31|0
1654216240000|2022-06-03 00:30:40|23.6|21.36|23.68|21.42|23.68|21.42|23.6|21.36|0
1654216250000|2022-06-03 00:30:50|23.65|21.4|23.68|21.42|23.68|21.42|23.65|21.4|0
1654216260000|2022-06-03 00:31:00|23.6|21.36|23.55|21.31|23.6|21.36|23.55|21.31|0
1654216270000|2022-06-03 00:31:10|23.65|21.4|23.63|21.38|23.65|21.4|23.6|21.35|0
1654216280000|2022-06-03 00:31:20|23.65|21.4|23.65|21.4|23.7|21.44|23.65|21.4|0
1654216290000|2022-06-03 00:31:30|23.63|21.38|23.6|21.35|23.63|21.38|23.6|21.35|0
1654216300000|2022-06-03 00:31:40|23.58|21.33|23.5|21.27|23.6|21.35|23.5|21.27|0
1654216310000|2022-06-03 00:31:50|23.46|21.22|23.41|21.18|23.46|21.22|23.41|21.18|0
1654216320000|2022-06-03 00:32:00|23.46|21.22|23.46|21.22|23.46|21.22|23.41|21.18|0
1654216330000|2022-06-03 00:32:10|23.5|21.27|23.55|21.31|23.55|21.31|23.5|21.27|0
1654216350000|2022-06-03 00:32:30|23.6|21.35|23.6|21.35|23.6|21.35|23.6|21.35|0
1654216360000|2022-06-03 00:32:40|23.63|21.38|23.65|21.4|23.65|21.4|23.63|21.38|0
1654216370000|2022-06-03 00:32:50|23.63|21.38|23.6|21.35|23.63|21.38|23.6|21.35|0
1654216380000|2022-06-03 00:33:00|23.65|21.4|23.65|21.4|23.65|21.4|23.65|21.4|0
1654216400000|2022-06-03 00:33:20|23.75|21.48|23.75|21.48|23.84|21.57|23.75|21.48|0
1654216410000|2022-06-03 00:33:30|23.8|21.53|23.8|21.53|23.8|21.53|23.75|21.48|0
1654216420000|2022-06-03 00:33:40|23.84|21.57|23.75|21.48|23.84|21.57|23.75|21.48|0
1654216430000|2022-06-03 00:33:50|23.79|21.53|23.75|21.48|23.79|21.53|23.75|21.48|0
1654216450000|2022-06-03 00:34:10|23.79|21.53|23.79|21.53|23.84|21.57|23.79|21.53|0
1654216460000|2022-06-03 00:34:20|23.84|21.57|23.89|21.62|23.89|21.62|23.84|21.57|0
1654216470000|2022-06-03 00:34:30|23.84|21.57|23.84|21.57|23.84|21.57|23.84|21.57|0
1654216480000|2022-06-03 00:34:40|23.79|21.53|23.82|21.55|23.84|21.57|23.79|21.53|0
1654216490000|2022-06-03 00:34:50|23.74|21.48|23.84|21.57|23.84|21.57|23.74|21.48|0
1654216510000|2022-06-03 00:35:10|23.89|21.62|23.79|21.53|23.89|21.62|23.77|21.51|0
1654216520000|2022-06-03 00:35:20|23.77|21.51|23.77|21.51|23.79|21.53|23.74|21.48|0
1654216530000|2022-06-03 00:35:30|23.79|21.53|23.69|21.44|23.84|21.57|23.69|21.44|0
1654216540000|2022-06-03 00:35:40|23.72|21.46|23.79|21.53|23.79|21.53|23.72|21.46|0
1654216550000|2022-06-03 00:35:50|23.74|21.48|23.69|21.44|23.74|21.48|23.69|21.44|0
1654216560000|2022-06-03 00:36:00|23.64|21.39|23.64|21.39|23.64|21.39|23.64|21.39|0
1654216570000|2022-06-03 00:36:10|23.74|21.48|23.69|21.44|23.74|21.48|23.69|21.44|0
1654216580000|2022-06-03 00:36:20|23.74|21.48|23.79|21.53|23.79|21.53|23.74|21.48|0
1654216590000|2022-06-03 00:36:30|23.74|21.48|23.79|21.52|23.79|21.52|23.74|21.48|0
1654216600000|2022-06-03 00:36:40|23.84|21.57|23.84|21.57|23.84|21.57|23.84|21.57|0
1654216610000|2022-06-03 00:36:50|23.89|21.61|23.89|21.61|23.89|21.61|23.89|21.61|0
1654216620000|2022-06-03 00:37:00|23.84|21.57|23.94|21.66|23.94|21.66|23.84|21.57|0
1654216630000|2022-06-03 00:37:10|23.91|21.64|23.94|21.66|23.94|21.66|23.89|21.61|0
1654216640000|2022-06-03 00:37:20|23.91|21.64|23.94|21.66|23.94|21.66|23.89|21.61|0
1654216650000|2022-06-03 00:37:30|23.99|21.7|23.89|21.61|23.99|21.7|23.89|21.61|0
1654216660000|2022-06-03 00:37:40|23.84|21.57|23.84|21.57|23.89|21.61|23.84|21.57|0
1654216670000|2022-06-03 00:37:50|23.94|21.66|23.99|21.7|23.99|21.7|23.94|21.66|0
1654216680000|2022-06-03 00:38:00|24.04|21.75|23.99|21.7|24.04|21.75|23.99|21.7|0
1654216690000|2022-06-03 00:38:10|24.03|21.75|24.03|21.75|24.03|21.75|24.01|21.72|0
1654216710000|2022-06-03 00:38:30|24.08|21.79|24.03|21.75|24.08|21.79|24.03|21.75|0
1654216720000|2022-06-03 00:38:40|24.08|21.79|24.08|21.79|24.08|21.79|24.08|21.79|0
1654216730000|2022-06-03 00:38:50|24.03|21.74|24.08|21.79|24.08|21.79|24.03|21.74|0
1654216760000|2022-06-03 00:39:20|24.06|21.77|24.06|21.77|24.06|21.77|24.06|21.77|0
1654216770000|2022-06-03 00:39:30|24.08|21.79|24.08|21.79|24.08|21.79|24.08|21.79|0
1654216780000|2022-06-03 00:39:40|24.03|21.74|23.98|21.7|24.03|21.74|23.98|21.7|0
1654216800000|2022-06-03 00:40:00|23.93|21.65|23.96|21.68|23.96|21.68|23.93|21.65|0
1654216810000|2022-06-03 00:40:10|23.93|21.65|23.98|21.7|23.98|21.7|23.93|21.65|0
1654216820000|2022-06-03 00:40:20|23.96|21.68|23.93|21.65|23.96|21.68|23.93|21.65|0
1654216830000|2022-06-03 00:40:30|23.98|21.7|24.03|21.74|24.03|21.74|23.98|21.7|0
1654216840000|2022-06-03 00:40:40|23.98|21.7|23.98|21.7|23.98|21.7|23.93|21.65|0
1654216860000|2022-06-03 00:41:00|23.93|21.65|23.93|21.65|23.93|21.65|23.93|21.65|0
1654216870000|2022-06-03 00:41:10|24.01|21.72|24.03|21.74|24.03|21.74|24.01|21.72|0
1654216880000|2022-06-03 00:41:20|24.08|21.79|24.08|21.79|24.08|21.79|24.08|21.79|0
1654216900000|2022-06-03 00:41:40|24.06|21.76|24.03|21.74|24.06|21.76|24.03|21.74|0
1654216910000|2022-06-03 00:41:50|24.06|21.76|24.03|21.74|24.06|21.76|24.03|21.74|0
1654216930000|2022-06-03 00:42:10|24.01|21.72|24.03|21.74|24.03|21.74|24.01|21.72|0
1654216950000|2022-06-03 00:42:30|24.08|21.78|24.13|21.83|24.13|21.83|24.08|21.78|0
1654216960000|2022-06-03 00:42:40|24.08|21.78|24.03|21.74|24.08|21.78|24.03|21.74|0
1654216970000|2022-06-03 00:42:50|23.98|21.69|23.98|21.69|23.98|21.69|23.98|21.69|0
1654216980000|2022-06-03 00:43:00|24.03|21.74|24.05|21.76|24.05|21.76|24.03|21.74|0
1654216990000|2022-06-03 00:43:10|24.03|21.74|23.98|21.69|24.03|21.74|23.98|21.69|0
1654217000000|2022-06-03 00:43:20|24.03|21.74|24.05|21.76|24.08|21.78|24.03|21.74|0
1654217010000|2022-06-03 00:43:30|24.08|21.78|24.03|21.74|24.08|21.78|24.03|21.74|0
1654217020000|2022-06-03 00:43:40|24.08|21.78|24.03|21.74|24.08|21.78|24.03|21.74|0
1654217030000|2022-06-03 00:43:50|23.98|21.69|24.03|21.74|24.03|21.74|23.98|21.69|0
1654217040000|2022-06-03 00:44:00|24.05|21.76|24.03|21.74|24.05|21.76|24.03|21.74|0
1654217060000|2022-06-03 00:44:20|24.05|21.76|24.08|21.78|24.08|21.78|24.05|21.76|0
1654217070000|2022-06-03 00:44:30|24.05|21.76|24.12|21.83|24.12|21.83|24.05|21.76|0
1654217080000|2022-06-03 00:44:40|24.07|21.78|24.12|21.83|24.12|21.83|24.07|21.78|0
1654217090000|2022-06-03 00:44:50|24.17|21.87|24.17|21.87|24.27|21.96|24.17|21.87|0
1654217110000|2022-06-03 00:45:10|24.22|21.92|24.27|21.96|24.27|21.96|24.2|21.89|0
1654217120000|2022-06-03 00:45:20|24.25|21.94|24.22|21.92|24.25|21.94|24.22|21.92|0
1654217130000|2022-06-03 00:45:30|24.27|21.96|24.27|21.96|24.27|21.96|24.22|21.92|0
1654217140000|2022-06-03 00:45:40|24.17|21.87|24.22|21.92|24.22|21.92|24.17|21.87|0
1654217150000|2022-06-03 00:45:50|24.27|21.96|24.32|22.01|24.32|22.01|24.27|21.96|0
1654217160000|2022-06-03 00:46:00|24.37|22.05|24.32|22.01|24.37|22.05|24.32|22.01|0
1654217170000|2022-06-03 00:46:10|24.3|21.98|24.32|22.01|24.32|22.01|24.3|21.98|0
1654217180000|2022-06-03 00:46:20|24.37|22|24.37|22.05|24.37|22.05|24.37|22|0
1654217190000|2022-06-03 00:46:30|24.42|22.1|24.57|22.23|24.57|22.23|24.42|22.1|0
1654217200000|2022-06-03 00:46:40|24.52|22.19|24.62|22.28|24.62|22.28|24.47|22.14|0
1654217210000|2022-06-03 00:46:50|24.57|22.23|24.57|22.23|24.57|22.23|24.57|22.23|0
1654217220000|2022-06-03 00:47:00|24.72|22.37|24.77|22.41|24.77|22.41|24.72|22.37|0
1654217230000|2022-06-03 00:47:10|24.8|22.44|24.67|22.32|24.8|22.44|24.67|22.32|0
1654217240000|2022-06-03 00:47:20|24.62|22.28|24.62|22.28|24.67|22.32|24.62|22.28|0
1654217250000|2022-06-03 00:47:30|24.57|22.23|24.62|22.28|24.62|22.28|24.57|22.23|0
1654217260000|2022-06-03 00:47:40|24.57|22.23|24.57|22.23|24.57|22.23|24.57|22.23|0
1654217280000|2022-06-03 00:48:00|24.55|22.21|24.57|22.23|24.57|22.23|24.55|22.21|0
1654217290000|2022-06-03 00:48:10|24.47|22.14|24.52|22.18|24.52|22.18|24.47|22.14|0
1654217300000|2022-06-03 00:48:20|24.49|22.16|24.47|22.14|24.52|22.18|24.47|22.14|0
1654217320000|2022-06-03 00:48:40|24.49|22.16|24.49|22.16|24.49|22.16|24.49|22.16|0
1654217330000|2022-06-03 00:48:50|24.52|22.18|24.49|22.16|24.52|22.18|24.47|22.14|0
1654217340000|2022-06-03 00:49:00|24.47|22.14|24.57|22.23|24.57|22.23|24.47|22.14|0
1654217350000|2022-06-03 00:49:10|24.52|22.18|24.52|22.18|24.52|22.18|24.52|22.18|0
1654217360000|2022-06-03 00:49:20|24.49|22.16|24.52|22.18|24.52|22.18|24.49|22.16|0
1654217370000|2022-06-03 00:49:30|24.54|22.21|24.52|22.18|24.54|22.21|24.52|22.18|0
1654217380000|2022-06-03 00:49:40|24.49|22.16|24.47|22.14|24.52|22.18|24.47|22.14|0
1654217400000|2022-06-03 00:50:00|24.42|22.09|24.42|22.09|24.42|22.09|24.42|22.09|0
1654217410000|2022-06-03 00:50:10|24.37|22.05|24.42|22.09|24.42|22.09|24.37|22.05|0
1654217420000|2022-06-03 00:50:20|24.47|22.14|24.47|22.14|24.47|22.14|24.44|22.11|0
1654217430000|2022-06-03 00:50:30|24.42|22.09|24.42|22.09|24.42|22.09|24.42|22.09|0
1654217440000|2022-06-03 00:50:40|24.41||24.41||24.41||24.41||0
1654217450000|2022-06-03 00:50:50|24.36|22.04|24.36|22.04|24.36|22.04|24.36|22.04|0
1654217470000|2022-06-03 00:51:10|24.46|22.13|24.41|22.09|24.46|22.13|24.41|22.09|0
1654217480000|2022-06-03 00:51:20|24.46|22.13|24.51|22.18|24.51|22.18|24.46|22.13|0
1654217490000|2022-06-03 00:51:30|24.49|22.16|24.54|22.2|24.56|22.23|24.49|22.16|0
1654217500000|2022-06-03 00:51:40|24.46|22.13|24.51|22.18|24.51|22.18|24.46|22.13|0
1654217510000|2022-06-03 00:51:50|24.56|22.22|24.54|22.2|24.56|22.22|24.51|22.18|0
1654217520000|2022-06-03 00:52:00|24.56|22.22|24.51|22.18|24.56|22.22|24.51|22.18|0
1654217530000|2022-06-03 00:52:10|24.54|22.2|24.54|22.2|24.54|22.2|24.54|22.2|0
1654217540000|2022-06-03 00:52:20|24.56|22.22|24.61|22.27|24.61|22.27|24.56|22.22|0
1654217560000|2022-06-03 00:52:40|24.59|22.25|24.66|22.31|24.66|22.31|24.59|22.25|0
1654217570000|2022-06-03 00:52:50|24.71|22.36|24.76|22.41|24.76|22.41|24.71|22.36|0
1654217580000|2022-06-03 00:53:00|24.71|22.36|24.76|22.41|24.82|22.45|24.71|22.36|0
1654217600000|2022-06-03 00:53:20|24.71|22.36|24.66|22.31|24.71|22.36|24.66|22.31|0
1654217610000|2022-06-03 00:53:30|24.61|22.27|24.61|22.27|24.61|22.27|24.61|22.27|0
1654217620000|2022-06-03 00:53:40|24.64|22.29|24.61|22.27|24.64|22.29|24.61|22.27|0
1654217640000|2022-06-03 00:54:00|24.56|22.22|24.59|22.25|24.59|22.25|24.56|22.22|0
1654217650000|2022-06-03 00:54:10|24.54|22.2|24.49|22.15|24.54|22.2|24.49|22.15|0
1654217660000|2022-06-03 00:54:20|24.54|22.2|24.75|22.39|24.75|22.39|24.51|22.18|0
1654217670000|2022-06-03 00:54:30|24.78|22.42|24.75|22.39|24.8|22.44|24.75|22.39|0
1654217680000|2022-06-03 00:54:40|24.78|22.42|24.7|22.35|24.78|22.42|24.7|22.35|0
1654217690000|2022-06-03 00:54:50|24.65|22.3|24.72|22.37|24.72|22.37|24.65|22.3|0
1654217700000|2022-06-03 00:55:00|24.7|22.35|24.8|22.44|24.8|22.44|24.7|22.35|0
1654217710000|2022-06-03 00:55:10|24.85|22.48|24.85|22.48|24.85|22.48|24.85|22.48|0
1654217720000|2022-06-03 00:55:20|24.8|22.44|24.8|22.44|24.8|22.44|24.8|22.44|0
1654217730000|2022-06-03 00:55:30|24.75|22.39|24.75|22.39|24.82|22.46|24.75|22.39|0
1654217740000|2022-06-03 00:55:40|24.77|22.41|24.8|22.44|24.8|22.44|24.77|22.41|0
1654217750000|2022-06-03 00:55:50|24.82|22.46|24.85|22.48|24.85|22.48|24.82|22.46|0
1654217760000|2022-06-03 00:56:00|24.87|22.51|24.85|22.48|24.9|22.53|24.85|22.48|0
1654217770000|2022-06-03 00:56:10|24.9|22.53|24.9|22.53|24.9|22.53|24.9|22.53|0
1654217790000|2022-06-03 00:56:30|24.92|22.55|24.95|22.57|24.95|22.57|24.92|22.55|0
1654217800000|2022-06-03 00:56:40|24.9|22.53|25|22.62|25|22.62|24.9|22.53|0
1654217810000|2022-06-03 00:56:50|24.97|22.6|24.95|22.57|24.97|22.6|24.95|22.57|0
1654217820000|2022-06-03 00:57:00|24.97|22.6|25.05|22.66|25.05|22.66|24.97|22.6|0
1654217830000|2022-06-03 00:57:10|25|22.62|25|22.62|25|22.62|25|22.62|0
1654217840000|2022-06-03 00:57:20|24.95|22.57|24.95|22.57|24.95|22.57|24.95|22.57|0
1654217850000|2022-06-03 00:57:30|24.9|22.53|24.9|22.53|24.9|22.53|24.9|22.53|0
1654217860000|2022-06-03 00:57:40|24.87|22.5|24.87|22.5|24.87|22.5|24.87|22.5|0
1654217870000|2022-06-03 00:57:50|24.92|22.55|25|22.62|25|22.62|24.92|22.55|0
1654217890000|2022-06-03 00:58:10|24.95|22.57|25|22.62|25|22.62|24.95|22.57|0
1654217900000|2022-06-03 00:58:20|25.05|22.66|25.1|22.71|25.1|22.71|25.05|22.66|0
1654217910000|2022-06-03 00:58:30|25.15|22.75|25.25|22.85|25.25|22.85|25.15|22.75|0
1654217920000|2022-06-03 00:58:40|25.4|23|25.25|22.85|25.4|23|25.25|22.85|0
1654217930000|2022-06-03 00:58:50|25.2|22.8|25.15|22.75|25.25|22.85|25.15|22.75|0
1654217940000|2022-06-03 00:59:00|25.2|22.8|25.18|22.78|25.2|22.8|25.15|22.75|0
1654217950000|2022-06-03 00:59:10|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1654217960000|2022-06-03 00:59:20|25.2|22.8|25.15|22.75|25.2|22.8|25.15|22.75|0
1654217970000|2022-06-03 00:59:30|25.2|22.8|25.2|22.8|25.25|22.85|25.2|22.8|0
1654217980000|2022-06-03 00:59:40|25.22|22.82|25.25|22.85|25.3|22.9|25.22|22.82|0
1654217990000|2022-06-03 00:59:50|25.3|22.9|25.35|22.95|25.35|22.95|25.3|22.9|0
1654218000000|2022-06-03 01:00:00|25.3|22.9|25.35|22.95|25.35|22.95|25.3|22.9|0
1654218020000|2022-06-03 01:00:20|25.39|22.99|25.3|22.9|25.39|22.99|25.3|22.9|0
1654218030000|2022-06-03 01:00:30|25.35|22.95|25.35|22.95|25.35|22.95|25.35|22.95|0
1654218040000|2022-06-03 01:00:40|25.3|22.9|25.1|22.71|25.3|22.9|25.1|22.71|0
1654218050000|2022-06-03 01:00:50|25.12|22.73|25.15|22.75|25.2|22.8|25.12|22.73|0
1654218060000|2022-06-03 01:01:00|25.2|22.8|25.2|22.8|25.2|22.8|25.15|22.75|0
1654218070000|2022-06-03 01:01:10|25.15|22.75|25.15|22.75|25.2|22.8|25.15|22.75|0
1654218080000|2022-06-03 01:01:20|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1654218090000|2022-06-03 01:01:30|25.25|22.85|25.25|22.85|25.25|22.85|25.2|22.8|0
1654218100000|2022-06-03 01:01:40|25.29|22.89|25.25|22.85|25.29|22.89|25.25|22.85|0
1654218110000|2022-06-03 01:01:50|25.2|22.8|25.14|22.75|25.2|22.8|25.14|22.75|0
1654218120000|2022-06-03 01:02:00|25.2|22.8|25.14|22.75|25.2|22.8|25.14|22.75|0
1654218130000|2022-06-03 01:02:10|25.09|22.7|25.04|22.66|25.12|22.73|25.04|22.66|0
1654218140000|2022-06-03 01:02:20|25.07|22.68|25.14|22.75|25.14|22.75|25.07|22.68|0
1654218160000|2022-06-03 01:02:40|25.17|22.77|25.19|22.8|25.19|22.8|25.17|22.77|0
1654218180000|2022-06-03 01:03:00|25.14|22.75|25.14|22.75|25.14|22.75|25.12|22.73|0
1654218190000|2022-06-03 01:03:10|25.09|22.7|25.07|22.68|25.09|22.7|25.04|22.66|0
1654218200000|2022-06-03 01:03:20|25.09|22.7|25.19|22.79|25.19|22.79|25.09|22.7|0
1654218210000|2022-06-03 01:03:30|25.14|22.75|25.14|22.75|25.14|22.75|25.14|22.75|0
1654218220000|2022-06-03 01:03:40|25.19|22.79|25.19|22.79|25.22|22.82|25.19|22.79|0
1654218230000|2022-06-03 01:03:50|25.22|22.82|25.14|22.75|25.22|22.82|25.14|22.75|0
1654218240000|2022-06-03 01:04:00|25.09|22.7|25.14|22.75|25.14|22.75|25.09|22.7|0
1654218250000|2022-06-03 01:04:10|25.09|22.7|25.14|22.75|25.14|22.75|25.09|22.7|0
1654218260000|2022-06-03 01:04:20|25.12|22.72|25.14|22.75|25.14|22.75|25.12|22.72|0
1654218270000|2022-06-03 01:04:30|25.17|22.77|25.14|22.75|25.17|22.77|25.14|22.75|0
1654218280000|2022-06-03 01:04:40|25.19|22.79|25.09|22.7|25.19|22.79|25.09|22.7|0
1654218290000|2022-06-03 01:04:50|25.04|22.65|25.04|22.65|25.04|22.65|25.04|22.65|0
1654218300000|2022-06-03 01:05:00|25.09|22.7|25.09|22.7|25.09|22.7|25.04|22.65|0
1654218310000|2022-06-03 01:05:10|25.14|22.75|25.19|22.79|25.19|22.79|25.14|22.75|0
1654218320000|2022-06-03 01:05:20|25.24|22.84|25.34|22.94|25.34|22.94|25.24|22.84|0
1654218330000|2022-06-03 01:05:30|25.39|22.99|25.09|22.7|25.39|22.99|25.09|22.7|0
1654218340000|2022-06-03 01:05:40|25.14|22.75|24.99|22.61|25.14|22.75|24.99|22.61|0
1654218350000|2022-06-03 01:05:50|24.93|22.56|24.96|22.58|24.96|22.58|24.93|22.56|0
1654218360000|2022-06-03 01:06:00|24.93|22.56|24.99|22.61|24.99|22.61|24.93|22.56|0
1654218370000|2022-06-03 01:06:10|24.93|22.56|24.83|22.47|24.93|22.56|24.83|22.47|0
1654218380000|2022-06-03 01:06:20|24.78|22.42|24.78|22.42|24.78|22.42|24.78|22.42|0
1654218390000|2022-06-03 01:06:30|24.83|22.47|24.78|22.42|24.83|22.47|24.78|22.42|0
1654218410000|2022-06-03 01:06:50|24.83|22.47|24.83|22.47|24.83|22.47|24.83|22.47|0
1654218420000|2022-06-03 01:07:00|24.88|22.51|24.83|22.47|24.88|22.51|24.83|22.47|0
1654218440000|2022-06-03 01:07:20|24.78|22.42|24.78|22.42|24.78|22.42|24.78|22.42|0
1654218450000|2022-06-03 01:07:30|24.73|22.37|24.78|22.42|24.78|22.42|24.73|22.37|0
1654218480000|2022-06-03 01:08:00|24.81|22.44|24.83|22.47|24.83|22.47|24.81|22.44|0
1654218500000|2022-06-03 01:08:20||22.46||22.46||22.46||22.46|0
1654218510000|2022-06-03 01:08:30|24.86|22.49|24.78|22.42|24.93|22.56|24.78|22.42|0
1654218520000|2022-06-03 01:08:40|24.83|22.46|24.83|22.46|24.83|22.46|24.83|22.46|0
1654218530000|2022-06-03 01:08:50|24.78|22.42|24.78|22.42|24.78|22.42|24.78|22.42|0
1654218540000|2022-06-03 01:09:00|24.73|22.37|24.78|22.42|24.78|22.42|24.73|22.37|0
1654218550000|2022-06-03 01:09:10|24.83|22.46|24.88|22.51|24.88|22.51|24.83|22.46|0
1654218560000|2022-06-03 01:09:20|24.93|22.56|24.93|22.56|24.93|22.56|24.93|22.56|0
1654218570000|2022-06-03 01:09:30|24.96|22.58|24.98|22.6|24.98|22.6|24.93|22.56|0
1654218580000|2022-06-03 01:09:40|24.96|22.58|24.98|22.6|24.98|22.6|24.96|22.58|0
1654218590000|2022-06-03 01:09:50|25.03|22.65|25.06|22.67|25.06|22.67|25.03|22.65|0
1654218600000|2022-06-03 01:10:00|25.08|22.69|24.98|22.6|25.08|22.69|24.98|22.6|0
1654218610000|2022-06-03 01:10:10|25.08|22.69|25.08|22.69|25.08|22.69|25.03|22.65|0
1654218620000|2022-06-03 01:10:20|25.13|22.74|25.13|22.74|25.13|22.74|25.13|22.74|0
1654218630000|2022-06-03 01:10:30|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1654218640000|2022-06-03 01:10:40|25.21|22.81|25.23|22.83|25.23|22.83|25.18|22.78|0
1654218650000|2022-06-03 01:10:50|25.18|22.78|25.13|22.74|25.18|22.78|25.13|22.74|0
1654218670000|2022-06-03 01:11:10|25.18|22.78|25.13|22.74|25.18|22.78|25.13|22.74|0
1654218680000|2022-06-03 01:11:20|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1654218690000|2022-06-03 01:11:30|25.16|22.76|25.18|22.78|25.18|22.78|25.16|22.76|0
1654218700000|2022-06-03 01:11:40|25.13|22.74|25.13|22.74|25.13|22.74|25.13|22.74|0
1654218720000|2022-06-03 01:12:00|25.16|22.76|25.13|22.74|25.16|22.76|25.13|22.74|0
1654218730000|2022-06-03 01:12:10|25.18|22.78|25.13|22.74|25.18|22.78|25.13|22.74|0
1654218740000|2022-06-03 01:12:20|25.08|22.69|25.08|22.69|25.08|22.69|25.08|22.69|0
1654218750000|2022-06-03 01:12:30|25.05|22.67|24.98|22.6|25.05|22.67|24.98|22.6|0
1654218760000|2022-06-03 01:12:40|24.92|22.55|24.92|22.55|24.92|22.55|24.87|22.5|0
1654218770000|2022-06-03 01:12:50|24.98|22.6|25|22.62|25|22.62|24.95|22.57|0
1654218780000|2022-06-03 01:13:00|24.95|22.57|24.9|22.53|24.98|22.6|24.87|22.5|0
1654218790000|2022-06-03 01:13:10|24.87|22.5|24.77|22.41|24.87|22.5|24.77|22.41|0
1654218800000|2022-06-03 01:13:20|24.82|22.46|24.77|22.41|24.82|22.46|24.77|22.41|0
1654218810000|2022-06-03 01:13:30|24.72|22.37|24.77|22.41|24.77|22.41|24.72|22.37|0
1654218820000|2022-06-03 01:13:40|24.82|22.46|24.82|22.46|24.82|22.46|24.82|22.46|0
1654218830000|2022-06-03 01:13:50|24.77|22.41|24.77|22.41|24.77|22.41|24.77|22.41|0
1654218840000|2022-06-03 01:14:00|24.82|22.46|24.72|22.37|24.82|22.46|24.72|22.37|0
1654218870000|2022-06-03 01:14:30|24.77|22.41|24.75|22.39|24.77|22.41|24.72|22.37|0
1654218880000|2022-06-03 01:14:40|24.82|22.46|24.87|22.5|24.87|22.5|24.82|22.46|0
1654218900000|2022-06-03 01:15:00|24.9|22.53|24.9|22.53|24.9|22.53|24.87|22.5|0
1654218910000|2022-06-03 01:15:10|24.92|22.55|24.82|22.46|24.92|22.55|24.82|22.46|0
1654218920000|2022-06-03 01:15:20|24.79|22.43|24.77|22.41|24.79|22.43|24.77|22.41|0
1654218940000|2022-06-03 01:15:40|24.87|22.5|24.87|22.5|24.87|22.5|24.87|22.5|0
1654218950000|2022-06-03 01:15:50|24.92|22.55|24.92|22.55|24.92|22.55|24.87|22.5|0
1654218960000|2022-06-03 01:16:00|24.95|22.57|24.97|22.59|25.02|22.64|24.95|22.57|0
1654218970000|2022-06-03 01:16:10|24.92|22.55|24.92|22.55|24.92|22.55|24.92|22.55|0
1654218990000|2022-06-03 01:16:30|24.97|22.59|24.97|22.59|25|22.62|24.97|22.59|0
1654219000000|2022-06-03 01:16:40|24.95|22.57|24.95|22.57|24.95|22.57|24.95|22.57|0
1654219010000|2022-06-03 01:16:50|24.92|22.55|24.92|22.55|24.94|22.57|24.92|22.55|0
1654219020000|2022-06-03 01:17:00|24.87|22.5|24.87|22.5|24.87|22.5|24.87|22.5|0
1654219030000|2022-06-03 01:17:10|24.89|22.52|24.89|22.52|24.89|22.52|24.89|22.52|0
1654219040000|2022-06-03 01:17:20|24.92|22.54|24.97|22.59|24.97|22.59|24.92|22.54|0
1654219050000|2022-06-03 01:17:30|25.02|22.64|24.99|22.61|25.02|22.64|24.99|22.61|0
1654219060000|2022-06-03 01:17:40|25.02|22.64|24.97|22.59|25.02|22.64|24.97|22.59|0
1654219080000|2022-06-03 01:18:00|24.92|22.54|24.92|22.54|24.97|22.59|24.92|22.54|0
1654219090000|2022-06-03 01:18:10|24.97|22.59|24.97|22.59|24.97|22.59|24.97|22.59|0
1654219100000|2022-06-03 01:18:20|24.99|22.61|24.97|22.59|24.99|22.61|24.97|22.59|0
1654219110000|2022-06-03 01:18:30|24.92|22.54|24.89|22.52|24.92|22.54|24.89|22.52|0
1654219120000|2022-06-03 01:18:40|24.92|22.54|24.89|22.52|24.92|22.54|24.89|22.52|0
1654219130000|2022-06-03 01:18:50|24.86|22.5|24.86|22.5|24.86|22.5|24.86|22.5|0
1654219140000|2022-06-03 01:19:00|24.89|22.52|24.86|22.5|24.89|22.52|24.86|22.5|0
1654219150000|2022-06-03 01:19:10|24.89|22.52|24.89|22.52|24.89|22.52|24.89|22.52|0
1654219160000|2022-06-03 01:19:20|24.91|22.54|24.97|22.59|24.97|22.59|24.91|22.54|0
1654219180000|2022-06-03 01:19:40|24.91|22.54|24.91|22.54|24.91|22.54|24.91|22.54|0
1654219190000|2022-06-03 01:19:50|24.86|22.5|24.86|22.5|24.86|22.5|24.86|22.5|0
1654219200000|2022-06-03 01:20:00|24.91|22.54|24.89|22.52|24.91|22.54|24.89|22.52|0
1654219210000|2022-06-03 01:20:10|24.86|22.49|24.86|22.49|24.86|22.49|24.86|22.49|0
1654219240000|2022-06-03 01:20:40|24.91|22.54|24.89|22.52|24.91|22.54|24.89|22.52|0
1654219250000|2022-06-03 01:20:50|24.86|22.49|24.86|22.49|24.86|22.49|24.86|22.49|0
1654219270000|2022-06-03 01:21:10|24.74|22.38|24.71|22.36|24.74|22.38|24.71|22.36|0
1654219280000|2022-06-03 01:21:20|24.81|22.45|24.74|22.38|24.81|22.45|24.74|22.38|0
1654219290000|2022-06-03 01:21:30|24.76|22.4|24.76|22.4|24.76|22.4|24.76|22.4|0
1654219300000|2022-06-03 01:21:40|24.71|22.36|24.66|22.31|24.71|22.36|24.66|22.31|0
1654219310000|2022-06-03 01:21:50|24.71|22.36|24.71|22.36|24.71|22.36|24.71|22.36|0
1654219320000|2022-06-03 01:22:00|24.66|22.31|24.66|22.31|24.66|22.31|24.61|22.26|0
1654219340000|2022-06-03 01:22:20|24.71|22.35|24.71|22.35|24.71|22.35|24.71|22.35|0
1654219350000|2022-06-03 01:22:30|24.66|22.31|24.66|22.31|24.66|22.31|24.66|22.31|0
1654219380000|2022-06-03 01:23:00|24.71|22.35|24.71|22.35|24.71|22.35|24.71|22.35|0
1654219400000|2022-06-03 01:23:20|24.73|22.38|24.71|22.35|24.73|22.38|24.66|22.31|0
1654219430000|2022-06-03 01:23:50|24.76|22.4|24.76|22.4|24.76|22.4|24.76|22.4|0
1654219440000|2022-06-03 01:24:00|24.71|22.35|24.71|22.35|24.76|22.4|24.71|22.35|0
1654219450000|2022-06-03 01:24:10|24.7|22.4|24.76|22.4|24.76|22.4|24.7|22.38|0
1654219460000|2022-06-03 01:24:20|24.81|22.44|24.81|22.44|24.81|22.44|24.81|22.44|0
1654219470000|2022-06-03 01:24:30|24.86|22.49|24.86|22.49|24.86|22.49|24.81|22.44|0
1654219480000|2022-06-03 01:24:40|24.91|22.53|24.88|22.51|24.91|22.53|24.86|22.49|0
1654219490000|2022-06-03 01:24:50|24.91|22.53|24.91|22.53|24.91|22.53|24.91|22.53|0
1654219500000|2022-06-03 01:25:00|24.93|22.56|24.86|22.49|24.93|22.56|24.86|22.49|0
1654219510000|2022-06-03 01:25:10|24.91|22.53|24.91|22.53|24.91|22.53|24.91|22.53|0
1654219520000|2022-06-03 01:25:20|24.88|22.51|24.91|22.53|24.91|22.53|24.88|22.51|0
1654219540000|2022-06-03 01:25:40|24.85|22.49|24.85|22.49|24.85|22.49|24.85|22.49|0
1654219550000|2022-06-03 01:25:50|24.91|22.53|24.93|22.56|24.96|22.58|24.91|22.53|0
1654219560000|2022-06-03 01:26:00|24.96|22.58|25.01|22.62|25.01|22.63|24.96|22.58|0
1654219580000|2022-06-03 01:26:20|25.03|22.65|25.06|22.67|25.06|22.67|25.03|22.65|0
1654219590000|2022-06-03 01:26:30|25.01|22.62|25.03|22.65|25.03|22.65|25.01|22.62|0
1654219600000|2022-06-03 01:26:40|25.06|22.67|25.06|22.67|25.06|22.67|25.06|22.67|0
1654219610000|2022-06-03 01:26:50|25.08|22.69|25.11|22.72|25.11|22.72|25.08|22.69|0
1654219620000|2022-06-03 01:27:00|25.08|22.69|25.06|22.67|25.08|22.69|25.06|22.67|0
1654219630000|2022-06-03 01:27:10|25.08|22.69|25.03|22.65|25.08|22.69|25.03|22.65|0
1654219640000|2022-06-03 01:27:20|24.9|22.53|25|22.62|25|22.62|24.9|22.53|0
1654219650000|2022-06-03 01:27:30|24.95|22.58|24.95|22.58|24.95|22.58|24.95|22.58|0
1654219660000|2022-06-03 01:27:40|25|22.62|25|22.62|25.06|22.67|25|22.62|0
1654219670000|2022-06-03 01:27:50|25.03|22.65|25.05|22.67|25.05|22.67|25.03|22.65|0
1654219680000|2022-06-03 01:28:00|25|22.62|25|22.62|25|22.62|24.98|22.6|0
1654219690000|2022-06-03 01:28:10|25.05|22.67|25.08|22.69|25.08|22.69|25.05|22.67|0
1654219700000|2022-06-03 01:28:20|25.05|22.67|25.05|22.67|25.11|22.71|25.05|22.67|0
1654219720000|2022-06-03 01:28:40|25.03|22.65|25.05|22.67|25.05|22.67|25.03|22.65|0
1654219730000|2022-06-03 01:28:50|25|22.62|24.95|22.58|25|22.62|24.95|22.58|0
1654219740000|2022-06-03 01:29:00|25|22.57|25|22.62|25|22.62|25|22.57|0
1654219750000|2022-06-03 01:29:10|25.05|22.67|25|22.62|25.05|22.67|24.95|22.57|0
1654219760000|2022-06-03 01:29:20|24.95|22.57|24.9|22.53|24.95|22.57|24.9|22.53|0
1654219780000|2022-06-03 01:29:40|24.95|22.57|24.95|22.57|24.95|22.57|24.95|22.57|0
1654219790000|2022-06-03 01:29:50|24.9|22.53|24.93|22.55|24.95|22.57|24.9|22.53|0
1654219800000|2022-06-03 01:30:00|24.95|22.57|24.95|22.57|24.95|22.57|24.95|22.57|0
1654219810000|2022-06-03 01:30:10|24.9|22.53|24.8|22.44|24.9|22.53|24.8|22.44|0
1654219820000|2022-06-03 01:30:20|24.75|22.39|24.7|22.34|24.75|22.39|24.7|22.34|0
1654219830000|2022-06-03 01:30:30|24.77|22.41|24.72|22.37|24.77|22.41|24.72|22.37|0
1654219840000|2022-06-03 01:30:40|24.7|22.34|24.7|22.34|24.7|22.34|24.7|22.34|0
1654219850000|2022-06-03 01:30:50|24.75|22.39|24.77|22.41|24.77|22.41|24.75|22.39|0
1654219860000|2022-06-03 01:31:00|24.8|22.43|24.77|22.41|24.8|22.43|24.77|22.41|0
1654219870000|2022-06-03 01:31:10|24.8|22.43|24.8|22.43|24.82|22.46|24.8|22.43|0
1654219890000|2022-06-03 01:31:30|24.85|22.48|24.85|22.48|24.85|22.48|24.85|22.48|0
1654219900000|2022-06-03 01:31:40|24.79|22.43|24.79|22.43|24.82|22.46|24.79|22.43|0
1654219910000|2022-06-03 01:31:50|24.74|22.39|24.74|22.39|24.77|22.41|24.74|22.39|0
1654219920000|2022-06-03 01:32:00|24.79|22.43|24.84|22.48|24.84|22.48|24.79|22.43|0
1654219930000|2022-06-03 01:32:10|24.87|22.5|24.79|22.43|24.87|22.5|24.79|22.43|0
1654219940000|2022-06-03 01:32:20|24.82|22.46|24.79|22.43|24.82|22.46|24.79|22.43|0
1654219950000|2022-06-03 01:32:30|24.74|22.39|24.79|22.43|24.79|22.43|24.74|22.39|0
1654219970000|2022-06-03 01:32:50|24.84|22.48|24.84|22.48|24.89|22.52|24.84|22.48|0
1654219980000|2022-06-03 01:33:00|24.74|22.39|24.74|22.39|24.74|22.39|24.74|22.39|0
1654219990000|2022-06-03 01:33:10|24.72|22.36|24.72|22.36|24.74|22.39|24.69|22.34|0
1654220000000|2022-06-03 01:33:20|24.74|22.39|24.72|22.36|24.74|22.39|24.72|22.36|0
1654220010000|2022-06-03 01:33:30|24.69|22.34|24.67|22.32|24.69|22.34|24.64|22.29|0
1654220020000|2022-06-03 01:33:40|24.69|22.34|24.69|22.34|24.69|22.34|24.69|22.34|0
1654220030000|2022-06-03 01:33:50|24.64|22.29|24.69|22.34|24.69|22.34|24.64|22.29|0
1654220040000|2022-06-03 01:34:00|24.67|22.32|24.72|22.36|24.72|22.36|24.67|22.32|0
1654220050000|2022-06-03 01:34:10|24.74|22.38|24.74|22.38|24.74|22.38|24.69|22.34|0
1654220060000|2022-06-03 01:34:20|24.79|22.43|24.79|22.43|24.79|22.43|24.79|22.43|0
1654220070000|2022-06-03 01:34:30|24.84|22.48|24.89|22.52|24.89|22.52|24.84|22.48|0
1654220080000|2022-06-03 01:34:40|24.84|22.48|24.89|22.52|24.89|22.52|24.84|22.48|0
1654220090000|2022-06-03 01:34:50|24.92|22.54|24.94|22.57|24.94|22.57|24.89|22.52|0
1654220100000|2022-06-03 01:35:00|24.92|22.54|25.04|22.66|25.04|22.66|24.89|22.52|0
1654220110000|2022-06-03 01:35:10|24.97|22.59|24.79|22.43|24.97|22.59|24.79|22.43|0
1654220120000|2022-06-03 01:35:20|24.82|22.45|24.84|22.47|24.84|22.47|24.82|22.45|0
1654220130000|2022-06-03 01:35:30|24.74|22.38|24.69|22.34|24.74|22.38|24.69|22.34|0
1654220140000|2022-06-03 01:35:40|24.64|22.29|24.64|22.29|24.64|22.29|24.61|22.27|0
1654220150000|2022-06-03 01:35:50|24.66|22.31|24.56|22.22|24.66|22.31|24.56|22.22|0
1654220160000|2022-06-03 01:36:00|24.61|22.27|24.64|22.29|24.64|22.29|24.61|22.27|0
1654220170000|2022-06-03 01:36:10|24.61|22.27|24.54|22.2|24.64|22.29|24.54|22.2|0
1654220180000|2022-06-03 01:36:20|24.44|22.11|24.46|22.13|24.46|22.13|24.44|22.11|0
1654220190000|2022-06-03 01:36:30|24.49|22.15|24.54|22.2|24.54|22.2|24.49|22.15|0
1654220200000|2022-06-03 01:36:40|24.59|22.24|24.49|22.15|24.59|22.24|24.49|22.15|0
1654220210000|2022-06-03 01:36:50|24.48||24.48||24.48||24.48||0
1654220220000|2022-06-03 01:37:00|24.43|22.11|24.38|22.06|24.43|22.11|24.38|22.06|0
1654220230000|2022-06-03 01:37:10|24.48|22.15|24.58|22.24|24.58|22.24|24.48|22.15|0
1654220250000|2022-06-03 01:37:30|24.63|22.29|24.63|22.29|24.63|22.29|24.63|22.29|0
1654220270000|2022-06-03 01:37:50|24.68|22.33|24.74|22.38|24.74|22.38|24.68|22.33|0
1654220280000|2022-06-03 01:38:00|24.73||24.73||24.73||24.73||0
1654220290000|2022-06-03 01:38:10|24.71|22.36|24.73|22.38|24.73|22.38|24.68|22.33|0
1654220300000|2022-06-03 01:38:20|24.71|22.36|24.73|22.38|24.73|22.38|24.68|22.33|0
1654220310000|2022-06-03 01:38:30|24.78|22.42|24.81|22.45|24.84|22.47|24.78|22.42|0
1654220320000|2022-06-03 01:38:40|24.78|22.42|24.78|22.42|24.78|22.42|24.78|22.42|0
1654220360000|2022-06-03 01:39:20|24.83|22.47|24.83|22.47|24.83|22.47|24.83|22.47|0
1654220380000|2022-06-03 01:39:40|24.81|22.45|24.81|22.45|24.81|22.45|24.81|22.45|0
1654220390000|2022-06-03 01:39:50|24.78|22.42|24.78|22.42|24.78|22.42|24.78|22.42|0
1654220400000|2022-06-03 01:40:00|24.73|22.38|24.73|22.38|24.73|22.38|24.71|22.35|0
1654220410000|2022-06-03 01:40:10|24.68|22.33|24.73|22.38|24.73|22.38|24.68|22.33|0
1654220430000|2022-06-03 01:40:30|24.68|22.33|24.71|22.35|24.71|22.35|24.68|22.33|0
1654220440000|2022-06-03 01:40:40|24.68|22.33|24.68|22.33|24.68|22.33|24.68|22.33|0
1654220460000|2022-06-03 01:41:00|24.63|22.28|24.66|22.31|24.66|22.31|24.63|22.28|0
1654220470000|2022-06-03 01:41:10|24.68|22.33|24.68|22.33|24.68|22.33|24.66|22.31|0
1654220480000|2022-06-03 01:41:20|24.73|22.37|24.68|22.33|24.73|22.37|24.68|22.33|0
1654220490000|2022-06-03 01:41:30|24.65|22.31|24.65|22.31|24.65|22.31|24.65|22.31|0
1654220500000|2022-06-03 01:41:40|24.68|22.33|24.68|22.33|24.68|22.33|24.63|22.28|0
1654220510000|2022-06-03 01:41:50|24.63|22.28|24.63|22.28|24.63|22.28|24.63|22.28|0
1654220520000|2022-06-03 01:42:00|24.65|22.31|24.68|22.33|24.68|22.33|24.63|22.28|0
1654220530000|2022-06-03 01:42:10|24.63|22.28|24.63|22.28|24.63|22.28|24.63|22.28|0
1654220540000|2022-06-03 01:42:20|24.68|22.33|24.68|22.33|24.68|22.33|24.68|22.33|0
1654220550000|2022-06-03 01:42:30|24.65|22.31|24.63|22.28|24.65|22.31|24.63|22.28|0
1654220560000|2022-06-03 01:42:40|24.65|22.31|24.68|22.33|24.68|22.33|24.65|22.31|0
1654220570000|2022-06-03 01:42:50|24.65|22.31|24.68|22.33|24.68|22.33|24.63|22.28|0
1654220580000|2022-06-03 01:43:00|24.65|22.3|24.68|22.33|24.68|22.33|24.65|22.3|0
1654220590000|2022-06-03 01:43:10|24.63|22.28|24.63|22.28|24.65|22.3|24.63|22.28|0
1654220600000|2022-06-03 01:43:20|24.6|22.26|24.58|22.24|24.6|22.26|24.58|22.24|0
1654220610000|2022-06-03 01:43:30|24.6|22.26|24.58|22.23|24.6|22.26|24.58|22.23|0
1654220620000|2022-06-03 01:43:40|24.63|22.28|24.58|22.23|24.63|22.28|24.58|22.23|0
1654220630000|2022-06-03 01:43:50|24.63|22.28|24.57|22.23|24.63|22.28|24.57|22.23|0
1654220640000|2022-06-03 01:44:00|24.6|22.26|24.57|22.23|24.6|22.26|24.57|22.23|0
1654220650000|2022-06-03 01:44:10|24.52|22.19|24.42|22.1|24.52|22.19|24.42|22.1|0
1654220660000|2022-06-03 01:44:20|24.4|22.08|24.37|22.05|24.4|22.08|24.37|22.05|0
1654220670000|2022-06-03 01:44:30|24.35|22.03|24.37|22.05|24.37|22.05|24.35|22.03|0
1654220680000|2022-06-03 01:44:40|24.42|22.1|24.42|22.1|24.42|22.1|24.42|22.1|0
1654220690000|2022-06-03 01:44:50|24.45|22.12|24.47|22.14|24.47|22.14|24.45|22.12|0
1654220700000|2022-06-03 01:45:00|24.42|22.1|24.22|21.92|24.42|22.1|24.22|21.92|0
1654220710000|2022-06-03 01:45:10|24.32|22.01|24.32|22.01|24.37|22.05|24.32|22.01|0
1654220720000|2022-06-03 01:45:20|24.27|21.96|24.27|21.96|24.27|21.96|24.27|21.96|0
1654220740000|2022-06-03 01:45:40|24.3|21.98|24.3|21.98|24.3|21.98|24.3|21.98|0
1654220750000|2022-06-03 01:45:50|24.22|21.92|24.2|21.89|24.22|21.92|24.17|21.87|0
1654220760000|2022-06-03 01:46:00|24.22|21.91|24.27|21.96|24.27|21.96|24.17|21.87|0
1654220770000|2022-06-03 01:46:10|24.22|21.91|24.22|21.91|24.22|21.91|24.2|21.89|0
1654220780000|2022-06-03 01:46:20|24.27|21.96|24.37|22.05|24.37|22.05|24.27|21.96|0
1654220790000|2022-06-03 01:46:30|24.32|22|24.32|22|24.32|22|24.32|22|0
1654220800000|2022-06-03 01:46:40|24.35|22.03|24.47|22.14|24.47|22.14|24.35|22.03|0
1654220810000|2022-06-03 01:46:50|24.42|22.09|24.42|22.09|24.42|22.09|24.35|22.03|0
1654220820000|2022-06-03 01:47:00|24.37|22.05|24.37|22.05|24.37|22.05|24.37|22.05|0
1654220830000|2022-06-03 01:47:10|24.35|22.03|24.35|22.03|24.35|22.03|24.35|22.03|0
1654220840000|2022-06-03 01:47:20|24.32|22|24.32|22|24.32|22|24.32|22|0
1654220850000|2022-06-03 01:47:30|24.22|21.91|24.27|21.96|24.27|21.96|24.22|21.91|0
1654220860000|2022-06-03 01:47:40|24.15|21.85|24.22|21.91|24.22|21.91|24.12|21.82|0
1654220870000|2022-06-03 01:47:50|24.2|21.89|24.32|22|24.32|22|24.2|21.89|0
1654220880000|2022-06-03 01:48:00|24.29|21.98|24.32|22|24.32|22|24.29|21.98|0
1654220890000|2022-06-03 01:48:10|24.27|21.96|24.22|21.91|24.32|22|24.22|21.91|0
1654220900000|2022-06-03 01:48:20|24.27|21.96|24.32|22|24.32|22|24.27|21.96|0
1654220910000|2022-06-03 01:48:30|24.27|21.96|24.34|22.03|24.34|22.03|24.27|21.96|0
1654220920000|2022-06-03 01:48:40|24.32|22|24.29|21.98|24.32|22|24.27|21.96|0
1654220930000|2022-06-03 01:48:50|24.32|22|24.27|21.96|24.32|22|24.27|21.96|0
1654220960000|2022-06-03 01:49:20|24.29|21.98|24.32|22|24.32|22|24.29|21.98|0
1654221000000|2022-06-03 01:50:00|24.37|22.04|24.32|22|24.37|22.04|24.32|22|0
1654221010000|2022-06-03 01:50:10|24.29|21.98|24.17|21.86|24.29|21.98|24.17|21.86|0
1654221020000|2022-06-03 01:50:20|24.22|21.91|24.24|21.93|24.24|21.93|24.22|21.91|0
1654221030000|2022-06-03 01:50:30|24.22|21.91|24.17|21.86|24.22|21.91|24.17|21.86|0
1654221040000|2022-06-03 01:50:40|24.21|21.91|24.21|21.91|24.26|21.95|24.21|21.91|0
1654221060000|2022-06-03 01:51:00|24.19|21.89|24.16|21.86|24.19|21.89|24.16|21.86|0
1654221070000|2022-06-03 01:51:10|24.14|21.84|24.14|21.84|24.14|21.84|24.14|21.84|0
1654221080000|2022-06-03 01:51:20|24.16|21.86|24.21|21.91|24.24|21.93|24.16|21.86|0
1654221110000|2022-06-03 01:51:50|24.24|21.93|24.26|21.95|24.26|21.95|24.24|21.93|0
1654221120000|2022-06-03 01:52:00|24.21|21.91|24.21|21.91|24.21|21.91|24.21|21.91|0
1654221140000|2022-06-03 01:52:20|24.26|21.95|24.26|21.95|24.26|21.95|24.26|21.95|0
1654221160000|2022-06-03 01:52:40|24.31|22|24.36|22.04|24.36|22.04|24.31|22|0
1654221170000|2022-06-03 01:52:50|24.34|22.02|24.36|22.04|24.36|22.04|24.34|22.02|0
1654221180000|2022-06-03 01:53:00|24.31|22|24.31|22|24.31|22|24.31|22|0
1654221190000|2022-06-03 01:53:10|24.36|22.04|24.34|22.02|24.36|22.04|24.34|22.02|0
1654221200000|2022-06-03 01:53:20|24.31|22|24.34|22.02|24.36|22.04|24.31|22|0
1654221210000|2022-06-03 01:53:30|24.36|22.04|24.34|22.02|24.36|22.04|24.34|22.02|0
1654221220000|2022-06-03 01:53:40|24.36|22.04|24.34|22.02|24.36|22.04|24.34|22.02|0
1654221240000|2022-06-03 01:54:00|24.29|21.97|24.26|21.95|24.29|21.97|24.26|21.95|0
1654221250000|2022-06-03 01:54:10|24.21|21.9|24.21|21.9|24.21|21.9|24.21|21.9|0
1654221260000|2022-06-03 01:54:20|24.16|21.86|24.16|21.86|24.16|21.86|24.16|21.86|0
1654221280000|2022-06-03 01:54:40|24.19|21.88|24.16|21.86|24.21|21.9|24.16|21.86|0
1654221300000|2022-06-03 01:55:00|24.18|21.88|24.18|21.88|24.21|21.9|24.18|21.88|0
1654221310000|2022-06-03 01:55:10|24.11|21.81|24.13|21.84|24.16|21.86|24.11|21.81|0
1654221320000|2022-06-03 01:55:20|24.16|21.86|24.16|21.86|24.16|21.86|24.16|21.86|0
1654221330000|2022-06-03 01:55:30|24.11|21.81|24.13|21.84|24.16|21.86|24.11|21.81|0
1654221340000|2022-06-03 01:55:40|24.16|21.86|24.16|21.86|24.16|21.86|24.16|21.86|0
1654221360000|2022-06-03 01:56:00|24.11|21.81|24.06|21.77|24.11|21.81|24.06|21.77|0
1654221370000|2022-06-03 01:56:10|24.01|21.72|24.06|21.77|24.06|21.77|23.98|21.7|0
1654221380000|2022-06-03 01:56:20|24.11|21.81|24.06|21.77|24.11|21.81|24.06|21.77|0
1654221390000|2022-06-03 01:56:30|24.08|21.79|24.08|21.79|24.11|21.81|24.08|21.79|0
1654221400000|2022-06-03 01:56:40|24.06|21.77|24.08|21.79|24.11|21.81|24.06|21.77|0
1654221410000|2022-06-03 01:56:50|24.06|21.77|24.08|21.79|24.11|21.81|24.06|21.77|0
1654221420000|2022-06-03 01:57:00|24.06|21.77|24.06|21.77|24.06|21.77|24.06|21.77|0
1654221450000|2022-06-03 01:57:30|24.11|21.81|24.06|21.76|24.11|21.81|24.06|21.76|0
1654221460000|2022-06-03 01:57:40|24.11|21.81|24.06|21.76|24.11|21.81|24.06|21.76|0
1654221470000|2022-06-03 01:57:50|24.08|21.79|24.06|21.76|24.08|21.79|24.06|21.76|0
1654221480000|2022-06-03 01:58:00|24.1|21.81|24.1|21.81|24.1|21.81|24.1|21.81|0
1654221490000|2022-06-03 01:58:10|24.08|21.79|24.05|21.76|24.08|21.79|24.05|21.76|0
1654221510000|2022-06-03 01:58:30|24.03|21.74|24.01|21.72|24.03|21.74|24.01|21.72|0
1654221520000|2022-06-03 01:58:40|24||24||24||24||0
1654221530000|2022-06-03 01:58:50|24.03|21.74|24.03|21.74|24.03|21.74|24.03|21.74|0
1654221540000|2022-06-03 01:59:00|24.05|21.76|24.05|21.76|24.05|21.76|24.05|21.76|0
1654221550000|2022-06-03 01:59:10|24.08|21.79|24.1|21.81|24.1|21.81|24.05|21.76|0
1654221570000|2022-06-03 01:59:30|24.15|21.85|24.2|21.9|24.2|21.9|24.15|21.85|0
1654221580000|2022-06-03 01:59:40|24.25|21.94|24.28|21.96|24.28|21.96|24.25|21.94|0
1654221590000|2022-06-03 01:59:50|24.3|21.99|24.25|21.94|24.3|21.99|24.25|21.94|0
1654221620000|2022-06-03 02:00:20|24.3|21.99|24.3|21.99|24.3|21.99|24.3|21.99|0
1654221650000|2022-06-03 02:00:50|24.25|21.94|24.25|21.94|24.25|21.94|24.25|21.94|0
1654221660000|2022-06-03 02:01:00|24.2|21.89|24.15|21.85|24.2|21.89|24.15|21.85|0
1654221670000|2022-06-03 02:01:10|24.18|21.87|24.15|21.85|24.18|21.87|24.15|21.85|0
1654221680000|2022-06-03 02:01:20|24.13|21.83|24.13|21.83|24.13|21.83|24.13|21.83|0
1654221690000|2022-06-03 02:01:30|24.1|21.8|24.1|21.8|24.1|21.8|24.1|21.8|0
1654221700000|2022-06-03 02:01:40|24.08|21.78|24.08|21.78|24.08|21.78|24.08|21.78|0
1654221710000|2022-06-03 02:01:50|24.1|21.8|24.1|21.8|24.1|21.8|24.1|21.8|0
1654221730000|2022-06-03 02:02:10|24.15|21.85|24.15|21.85|24.15|21.85|24.15|21.85|0
1654221740000|2022-06-03 02:02:20|24.17|21.87|24.17|21.87|24.17|21.87|24.17|21.87|0
1654221750000|2022-06-03 02:02:30|24.2|21.89|24.15|21.85|24.2|21.89|24.15|21.85|0
1654221760000|2022-06-03 02:02:40|24.17|21.87|24.17|21.87|24.17|21.87|24.17|21.87|0
1654221770000|2022-06-03 02:02:50|24.15|21.85|24.2|21.89|24.2|21.89|24.15|21.85|0
1654221790000|2022-06-03 02:03:10|24.25|21.94|24.25|21.94|24.25|21.94|24.25|21.94|0
1654221800000|2022-06-03 02:03:20|24.3|21.98|24.3|21.98|24.3|21.98|24.3|21.98|0
1654221820000|2022-06-03 02:03:40|24.32|22|24.35|22.03|24.35|22.03|24.3|21.98|0
1654221830000|2022-06-03 02:03:50|24.34||24.34||24.34||24.34||0
1654221840000|2022-06-03 02:04:00|24.37|22.05|24.29|21.98|24.39|22.07|24.29|21.98|0
1654221850000|2022-06-03 02:04:10|24.32|22|24.29|21.98|24.32|22|24.29|21.98|0
1654221860000|2022-06-03 02:04:20|24.32|22|24.34|22.03|24.34|22.03|24.32|22|0
1654221870000|2022-06-03 02:04:30|24.37|22.05|24.37|22.05|24.37|22.05|24.37|22.05|0
1654221880000|2022-06-03 02:04:40|24.34|22.03|24.34|22.03|24.37|22.05|24.34|22.03|0
1654221890000|2022-06-03 02:04:50|24.37|22.02|24.39|22.07|24.39|22.07|24.37|22.02|0
1654221900000|2022-06-03 02:05:00|24.34|22.02|24.34|22.02|24.34|22.02|24.34|22.02|0
1654221940000|2022-06-03 02:05:40|24.39|22.07|24.39|22.07|24.39|22.07|24.39|22.07|0
1654221950000|2022-06-03 02:05:50|24.37|22.05|24.39|22.07|24.39|22.07|24.37|22.05|0
1654221960000|2022-06-03 02:06:00|24.49|22.16|24.49|22.16|24.49|22.16|24.49|22.16|0
1654221970000|2022-06-03 02:06:10|24.52|22.18|24.49|22.16|24.52|22.18|24.49|22.16|0
1654221980000|2022-06-03 02:06:20|24.54|22.2|24.54|22.2|24.54|22.2|24.54|22.2|0
1654221990000|2022-06-03 02:06:30|24.52|22.18|24.54|22.2|24.54|22.2|24.52|22.18|0
1654222000000|2022-06-03 02:06:40|24.49|22.16|24.54|22.2|24.54|22.2|24.49|22.16|0
1654222010000|2022-06-03 02:06:50|24.49|22.16|24.49|22.16|24.49|22.16|24.49|22.16|0
1654222020000|2022-06-03 02:07:00|24.47|22.14|24.47|22.14|24.47|22.14|24.47|22.14|0
1654222030000|2022-06-03 02:07:10|24.44|22.11|24.49|22.16|24.49|22.16|24.44|22.11|0
1654222040000|2022-06-03 02:07:20|24.47|22.14|24.47|22.14|24.47|22.14|24.47|22.14|0
1654222050000|2022-06-03 02:07:30|24.44|22.11|24.49|22.16|24.49|22.16|24.44|22.11|0
1654222060000|2022-06-03 02:07:40|24.52|22.18|24.52|22.18|24.52|22.18|24.52|22.18|0
1654222070000|2022-06-03 02:07:50|24.49|22.16|24.49|22.16|24.49|22.16|24.49|22.16|0
1654222080000|2022-06-03 02:08:00|24.46|22.13|24.46|22.13|24.49|22.16|24.46|22.13|0
1654222090000|2022-06-03 02:08:10|24.49|22.16|24.49|22.16|24.49|22.16|24.49|22.16|0
1654222100000|2022-06-03 02:08:20|24.54|22.2|24.54|22.2|24.54|22.2|24.54|22.2|0
1654222110000|2022-06-03 02:08:30|24.59|22.25|24.54|22.2|24.59|22.25|24.54|22.2|0
1654222120000|2022-06-03 02:08:40|24.59|22.25|24.59|22.25|24.59|22.25|24.59|22.25|0
1654222160000|2022-06-03 02:09:20|24.61|22.27|24.59|22.25|24.61|22.27|24.59|22.25|0
1654222170000|2022-06-03 02:09:30|24.61|22.27|24.66|22.31|24.69|22.34|24.61|22.27|0
1654222180000|2022-06-03 02:09:40|24.64|22.29|24.69|22.34|24.69|22.34|24.64|22.29|0
1654222200000|2022-06-03 02:10:00|24.74|22.38|24.74|22.38|24.74|22.38|24.71|22.36|0
1654222210000|2022-06-03 02:10:10|24.79|22.43|24.79|22.43|24.79|22.43|24.69|22.34|0
1654222220000|2022-06-03 02:10:20|24.74|22.38|24.76|22.41|24.76|22.41|24.74|22.38|0
1654222230000|2022-06-03 02:10:30|24.79|22.43|24.74|22.38|24.79|22.43|24.74|22.38|0
1654222250000|2022-06-03 02:10:50|24.69|22.33|24.69|22.33|24.69|22.33|24.69|22.33|0
1654222260000|2022-06-03 02:11:00|24.64|22.29|24.64|22.29|24.64|22.29|24.64|22.29|0
1654222270000|2022-06-03 02:11:10|24.63||24.63||24.63||24.63||0
1654222290000|2022-06-03 02:11:30|24.69|22.33|24.74|22.38|24.74|22.38|24.69|22.33|0
1654222310000|2022-06-03 02:11:50|24.68|22.33|24.79|22.43|24.79|22.43|24.68|22.33|0
1654222320000|2022-06-03 02:12:00|24.73|22.38|24.73|22.38|24.84|22.47|24.73|22.38|0
1654222350000|2022-06-03 02:12:30|24.76|22.4|24.73|22.38|24.76|22.4|24.73|22.38|0
1654222360000|2022-06-03 02:12:40|24.71|22.36|24.73|22.38|24.73|22.38|24.71|22.36|0
1654222370000|2022-06-03 02:12:50|24.68|22.33|24.71|22.36|24.71|22.36|24.68|22.33|0
1654222380000|2022-06-03 02:13:00|24.68|22.33|24.61|22.26|24.68|22.33|24.61|22.26|0
1654222390000|2022-06-03 02:13:10|24.58|22.24|24.58|22.24|24.58|22.24|24.58|22.24|0
1654222410000|2022-06-03 02:13:30|24.53|22.19|24.53|22.19|24.53|22.19|24.53|22.19|0
1654222420000|2022-06-03 02:13:40|24.58|22.24|24.58|22.24|24.58|22.24|24.58|22.24|0
1654222430000|2022-06-03 02:13:50|24.53|22.19|24.53|22.19|24.56|22.22|24.53|22.19|0
1654222460000|2022-06-03 02:14:20|24.51|22.17|24.53|22.19|24.53|22.19|24.51|22.17|0
1654222480000|2022-06-03 02:14:40|24.56|22.22|24.53|22.19|24.56|22.22|24.53|22.19|0
1654222500000|2022-06-03 02:15:00|24.48|22.15|24.53|22.19|24.53|22.19|24.48|22.15|0
1654222510000|2022-06-03 02:15:10|24.58|22.24|24.43|22.1|24.58|22.24|24.43|22.1|0
1654222530000|2022-06-03 02:15:30|24.45|22.12|24.45|22.12|24.45|22.12|24.43|22.1|0
1654222540000|2022-06-03 02:15:40|24.48|22.15|24.48|22.15|24.48|22.15|24.48|22.15|0
1654222560000|2022-06-03 02:16:00|24.5|22.17|24.48|22.15|24.53|22.19|24.48|22.15|0
1654222570000|2022-06-03 02:16:10|24.43|22.1|24.43|22.1|24.43|22.1|24.43|22.1|0
1654222600000|2022-06-03 02:16:40|24.38|22.05|24.38|22.05|24.38|22.05|24.38|22.05|0
1654222610000|2022-06-03 02:16:50|24.43|22.1|24.45|22.12|24.48|22.14|24.43|22.1|0
1654222620000|2022-06-03 02:17:00|24.43|22.1|24.43|22.1|24.43|22.1|24.4|22.08|0
1654222630000|2022-06-03 02:17:10|24.45|22.12|24.43|22.1|24.45|22.12|24.43|22.1|0
1654222640000|2022-06-03 02:17:20|24.48|22.14|24.47|22.14|24.48|22.14|24.45|22.12|0
1654222660000|2022-06-03 02:17:40|24.52|22.19|24.47|22.14|24.52|22.19|24.47|22.14|0
1654222670000|2022-06-03 02:17:50|24.52|22.19|24.52|22.19|24.52|22.19|24.52|22.19|0
1654222680000|2022-06-03 02:18:00|24.5|22.17|24.5|22.17|24.52|22.19|24.5|22.17|0
1654222690000|2022-06-03 02:18:10|24.52|22.19|24.52|22.19|24.52|22.19|24.52|22.19|0
1654222710000|2022-06-03 02:18:30|24.57|22.23|24.55|22.21|24.57|22.23|24.52|22.19|0
1654222730000|2022-06-03 02:18:50|24.52|22.19|24.57|22.23|24.57|22.23|24.52|22.19|0
1654222740000|2022-06-03 02:19:00|24.52|22.19|24.55|22.21|24.57|22.23|24.52|22.19|0
1654222750000|2022-06-03 02:19:10|24.57|22.23|24.55|22.21|24.57|22.23|24.55|22.21|0
1654222760000|2022-06-03 02:19:20|24.52|22.19|24.52|22.19|24.52|22.19|24.52|22.19|0
1654222800000|2022-06-03 02:20:00|24.55|22.21|24.55|22.21|24.55|22.21|24.55|22.21|0
1654222810000|2022-06-03 02:20:10|24.52|22.19|24.6|22.25|24.6|22.25|24.52|22.19|0
1654222820000|2022-06-03 02:20:20|24.57|22.23|24.57|22.23|24.57|22.23|24.57|22.23|0
1654222860000|2022-06-03 02:21:00|24.52|22.18|24.52|22.18|24.52|22.18|24.52|22.18|0
1654222870000|2022-06-03 02:21:10|24.57|22.23|24.57|22.23|24.57|22.23|24.57|22.23|0
1654222880000|2022-06-03 02:21:20|24.52|22.18|24.52|22.18|24.52|22.18|24.52|22.18|0
1654222890000|2022-06-03 02:21:30|24.57|22.23|24.57|22.23|24.57|22.23|24.57|22.23|0
1654222920000|2022-06-03 02:22:00|24.52|22.18|24.52|22.18|24.52|22.18|24.52|22.18|0
1654222960000|2022-06-03 02:22:40|24.47|22.14|24.52|22.18|24.52|22.18|24.47|22.14|0
1654222990000|2022-06-03 02:23:10|24.49|22.16|24.47|22.14|24.52|22.18|24.47|22.14|0
1654223000000|2022-06-03 02:23:20|24.42|22.09|24.42|22.09|24.42|22.09|24.42|22.09|0
1654223020000|2022-06-03 02:23:40|24.47|22.14|24.52|22.18|24.52|22.18|24.47|22.14|0
1654223040000|2022-06-03 02:24:00|24.49|22.16|24.52|22.18|24.52|22.18|24.47|22.14|0
1654223050000|2022-06-03 02:24:10|24.46|22.13|24.46|22.13|24.46|22.13|24.46|22.13|0
1654223100000|2022-06-03 02:25:00|24.44|22.11|24.51|22.18|24.51|22.18|24.44|22.11|0
1654223120000|2022-06-03 02:25:20|24.46|22.13|24.51|22.18|24.51|22.18|24.46|22.13|0
1654223150000|2022-06-03 02:25:50|24.49|22.16|24.56|22.22|24.56|22.22|24.49|22.16|0
1654223160000|2022-06-03 02:26:00|24.54|22.2|24.51|22.18|24.54|22.2|24.51|22.18|0
1654223170000|2022-06-03 02:26:10|24.54|22.2|24.56|22.22|24.56|22.22|24.54|22.2|0
1654223190000|2022-06-03 02:26:30|24.51|22.18|24.51|22.18|24.51|22.18|24.51|22.18|0
1654223200000|2022-06-03 02:26:40|24.54|22.2|24.51|22.18|24.54|22.2|24.51|22.18|0
1654223210000|2022-06-03 02:26:50|24.56|22.22|24.56|22.22|24.59|22.25|24.56|22.22|0
1654223220000|2022-06-03 02:27:00|24.51|22.18|24.51|22.18|24.51|22.18|24.51|22.18|0
1654223250000|2022-06-03 02:27:30|24.49|22.15|24.46|22.13|24.49|22.15|24.46|22.13|0
1654223280000|2022-06-03 02:28:00|24.44|22.11|24.44|22.11|24.44|22.11|24.44|22.11|0
1654223290000|2022-06-03 02:28:10|24.46|22.13|24.51|22.17|24.51|22.17|24.46|22.13|0
1654223300000|2022-06-03 02:28:20|24.54|22.2|24.53|22.2|24.54|22.2|24.53|22.2|0
1654223310000|2022-06-03 02:28:30|24.51|22.17|24.51|22.17|24.51|22.17|24.51|22.17|0
1654223320000|2022-06-03 02:28:40|24.56|22.22|24.51|22.17|24.56|22.22|24.51|22.17|0
1654223340000|2022-06-03 02:29:00|24.56|22.22|24.56|22.22|24.56|22.22|24.56|22.22|0
1654223360000|2022-06-03 02:29:20|24.61|22.26|24.61|22.26|24.61|22.26|24.61|22.26|0
1654223370000|2022-06-03 02:29:30|24.58|22.24|24.61|22.26|24.61|22.26|24.58|22.24|0
1654223380000|2022-06-03 02:29:40|24.58|22.24|24.58|22.24|24.58|22.24|24.58|22.24|0
1654223390000|2022-06-03 02:29:50|24.61|22.26|24.58|22.24|24.61|22.26|24.58|22.24|0
1654223400000|2022-06-03 02:30:00|24.56|22.22|24.56|22.22|24.56|22.22|24.51|22.17|0
1654223410000|2022-06-03 02:30:10|24.53|22.2|24.51|22.17|24.53|22.2|24.51|22.17|0
1654223430000|2022-06-03 02:30:30|24.53|22.2|24.51|22.17|24.53|22.2|24.51|22.17|0
1654223460000|2022-06-03 02:31:00|24.5||24.5||24.5||24.5||0
1654223500000|2022-06-03 02:31:40|24.48|22.15|24.48|22.15|24.48|22.15|24.48|22.15|0
1654223510000|2022-06-03 02:31:50|24.45|22.12|24.43|22.1|24.45|22.12|24.43|22.1|0
1654223530000|2022-06-03 02:32:10|24.45|22.12|24.4|22.08|24.45|22.12|24.4|22.08|0
1654223540000|2022-06-03 02:32:20|24.43|22.1|24.5|22.17|24.5|22.17|24.43|22.1|0
1654223550000|2022-06-03 02:32:30|24.55|22.21|24.55|22.21|24.55|22.21|24.55|22.21|0
1654223560000|2022-06-03 02:32:40|24.6|22.26|24.5|22.17|24.6|22.26|24.5|22.17|0
1654223570000|2022-06-03 02:32:50|24.55|22.21|24.6|22.26|24.6|22.26|24.55|22.21|0
1654223580000|2022-06-03 02:33:00|24.55|22.21|24.55|22.21|24.55|22.21|24.53|22.19|0
1654223590000|2022-06-03 02:33:10|24.58|22.24|24.55|22.21|24.58|22.24|24.55|22.21|0
1654223600000|2022-06-03 02:33:20|24.6|22.26|24.58|22.24|24.6|22.26|24.58|22.24|0
1654223610000|2022-06-03 02:33:30|24.6|22.26|24.55|22.21|24.6|22.26|24.55|22.21|0
1654223620000|2022-06-03 02:33:40|24.53|22.19|24.6|22.26|24.6|22.26|24.53|22.19|0
1654223640000|2022-06-03 02:34:00|24.63|22.28|24.7|22.35|24.7|22.35|24.63|22.28|0
1654223700000|2022-06-03 02:35:00|24.75|22.39|24.75|22.39|24.75|22.39|24.75|22.39|0
1654223710000|2022-06-03 02:35:10|24.7|22.35|24.7|22.35|24.7|22.35|24.7|22.35|0
1654223730000|2022-06-03 02:35:30|24.65|22.3|24.55|22.21|24.65|22.3|24.55|22.21|0
1654223760000|2022-06-03 02:36:00|24.52|22.19|24.55|22.21|24.55|22.21|24.52|22.19|0
1654223770000|2022-06-03 02:36:10|24.6|22.26|24.6|22.26|24.6|22.26|24.6|22.26|0
1654223780000|2022-06-03 02:36:20|24.7|22.35|24.7|22.35|24.7|22.35|24.7|22.35|0
1654223800000|2022-06-03 02:36:40|24.67|22.32|24.75|22.39|24.75|22.39|24.67|22.32|0
1654223810000|2022-06-03 02:36:50|24.7|22.35|24.7|22.35|24.7|22.35|24.7|22.35|0
1654223830000|2022-06-03 02:37:10|24.72|22.37|24.7|22.35|24.75|22.39|24.7|22.35|0
1654223840000|2022-06-03 02:37:20||22.34||22.34||22.34||22.34|0
1654223900000|2022-06-03 02:38:20|24.72|22.37|24.7|22.34|24.75|22.39|24.7|22.34|0
1654223910000|2022-06-03 02:38:30|24.72|22.37|24.72|22.37|24.72|22.37|24.72|22.37|0
1654223920000|2022-06-03 02:38:40|24.75|22.39|24.72|22.37|24.75|22.39|24.72|22.37|0
1654223930000|2022-06-03 02:38:50|24.75|22.39|24.75|22.39|24.75|22.39|24.72|22.37|0
1654223950000|2022-06-03 02:39:10|24.74||24.74||24.74||24.74||0
1654223960000|2022-06-03 02:39:20|24.8|22.43|24.74|22.39|24.8|22.43|24.74|22.39|0
1654223970000|2022-06-03 02:39:30|24.8|22.43|24.8|22.43|24.8|22.43|24.8|22.43|0
1654223980000|2022-06-03 02:39:40|24.79||24.79||24.79||24.79||0
1654224000000|2022-06-03 02:40:00|24.85|22.48|24.85|22.48|24.9|22.53|24.85|22.48|0
1654224010000|2022-06-03 02:40:10|24.84|22.43|24.74|22.39|24.84|22.43|24.74|22.39|0
1654224020000|2022-06-03 02:40:20|24.79|22.43|24.79|22.43|24.79|22.43|24.79|22.43|0
1654224030000|2022-06-03 02:40:30|24.74|22.39|24.74|22.39|24.74|22.39|24.74|22.39|0
1654224050000|2022-06-03 02:40:50|24.79|22.43|24.79|22.43|24.79|22.43|24.79|22.43|0
1654224060000|2022-06-03 02:41:00|24.74|22.39|24.74|22.39|24.74|22.39|24.74|22.39|0
1654224070000|2022-06-03 02:41:10|24.72|22.36|24.74|22.39|24.74|22.39|24.72|22.36|0
1654224080000|2022-06-03 02:41:20|24.72|22.36|24.74|22.39|24.74|22.39|24.72|22.36|0
1654224090000|2022-06-03 02:41:30|24.69|22.34|24.69|22.34|24.69|22.34|24.69|22.34|0
1654224110000|2022-06-03 02:41:50|24.72|22.36|24.74|22.38|24.74|22.38|24.72|22.36|0
1654224120000|2022-06-03 02:42:00|24.79|22.43|24.74|22.38|24.79|22.43|24.74|22.38|0
1654224130000|2022-06-03 02:42:10|24.69|22.34|24.69|22.34|24.74|22.38|24.69|22.34|0
1654224140000|2022-06-03 02:42:20|24.74|22.38|24.79|22.43|24.79|22.43|24.74|22.38|0
1654224160000|2022-06-03 02:42:40|24.77|22.41|24.82|22.45|24.82|22.45|24.77|22.41|0
1654224170000|2022-06-03 02:42:50|24.84|22.48|24.84|22.48|24.84|22.48|24.84|22.48|0
1654224180000|2022-06-03 02:43:00|24.79|22.43|24.79|22.43|24.79|22.43|24.74|22.38|0
1654224190000|2022-06-03 02:43:10|24.77|22.41|24.74|22.38|24.77|22.41|24.74|22.38|0
1654224200000|2022-06-03 02:43:20|24.79|22.43|24.74|22.38|24.79|22.43|24.74|22.38|0
1654224210000|2022-06-03 02:43:30|24.69|22.34|24.74|22.38|24.79|22.43|24.69|22.34|0
1654224220000|2022-06-03 02:43:40|24.71|22.36|24.74|22.38|24.74|22.38|24.71|22.36|0
1654224230000|2022-06-03 02:43:50|24.71|22.36|24.71|22.36|24.71|22.36|24.71|22.36|0
1654224240000|2022-06-03 02:44:00|24.74|22.38|24.69|22.34|24.74|22.38|24.66|22.31|0
1654224250000|2022-06-03 02:44:10|24.59|22.24|24.59|22.24|24.59|22.24|24.59|22.24|0
1654224260000|2022-06-03 02:44:20|24.64|22.29|24.61|22.27|24.64|22.29|24.59|22.24|0
1654224270000|2022-06-03 02:44:30|24.64|22.29|24.64|22.29|24.64|22.29|24.61|22.27|0
1654224280000|2022-06-03 02:44:40|24.69|22.34|24.66|22.31|24.69|22.34|24.66|22.31|0
1654224290000|2022-06-03 02:44:50|24.64|22.29|24.64|22.29|24.64|22.29|24.64|22.29|0
1654224300000|2022-06-03 02:45:00|24.69|22.33|24.74|22.38|24.74|22.38|24.69|22.33|0
1654224320000|2022-06-03 02:45:20|24.71|22.36|24.69|22.33|24.74|22.38|24.69|22.33|0
1654224330000|2022-06-03 02:45:30|24.66|22.31|24.63|22.29|24.66|22.31|24.63|22.29|0
1654224340000|2022-06-03 02:45:40|24.58|22.24|24.58|22.24|24.58|22.24|24.58|22.24|0
1654224360000|2022-06-03 02:46:00|24.53|22.2|24.53|22.2|24.53|22.2|24.53|22.2|0
1654224380000|2022-06-03 02:46:20|24.48|22.15|24.48|22.15|24.48|22.15|24.48|22.15|0
1654224390000|2022-06-03 02:46:30|24.43|22.11|24.43|22.1|24.48|22.15|24.43|22.1|0
1654224400000|2022-06-03 02:46:40|24.48|22.15|24.48|22.15|24.48|22.15|24.48|22.15|0
1654224410000|2022-06-03 02:46:50|24.43|22.1|24.43|22.1|24.43|22.1|24.43|22.1|0
1654224420000|2022-06-03 02:47:00|24.48|22.15|24.48|22.15|24.48|22.15|24.48|22.15|0
1654224430000|2022-06-03 02:47:10|24.46|22.13|24.48|22.15|24.48|22.15|24.46|22.13|0
1654224440000|2022-06-03 02:47:20|24.53|22.19|24.53|22.19|24.53|22.19|24.53|22.19|0
1654224450000|2022-06-03 02:47:30|24.58|22.24|24.58|22.24|24.58|22.24|24.58|22.24|0
1654224460000|2022-06-03 02:47:40|24.63|22.29|24.63|22.29|24.63|22.29|24.58|22.24|0
1654224480000|2022-06-03 02:48:00||22.28||22.28||22.28||22.28|0
1654224490000|2022-06-03 02:48:10|24.66|22.31|24.66|22.31|24.66|22.31|24.66|22.31|0
1654224500000|2022-06-03 02:48:20|24.63|22.28|24.63|22.28|24.63|22.28|24.63|22.28|0
1654224540000|2022-06-03 02:49:00|24.68|22.33|24.63|22.28|24.68|22.33|24.63|22.28|0
1654224550000|2022-06-03 02:49:10|24.66|22.31|24.63|22.28|24.66|22.31|24.63|22.28|0
1654224580000|2022-06-03 02:49:40|24.6|22.26|24.63|22.28|24.63|22.28|24.6|22.26|0
1654224650000|2022-06-03 02:50:50|24.58|22.24|24.58|22.24|24.58|22.24|24.58|22.24|0
1654224660000|2022-06-03 02:51:00|24.55|22.21|24.53|22.19|24.55|22.21|24.53|22.19|0
1654224670000|2022-06-03 02:51:10|24.5|22.17|24.53|22.19|24.53|22.19|24.48|22.14|0
1654224680000|2022-06-03 02:51:20|24.47|22.14|24.45|22.12|24.47|22.14|24.45|22.12|0
1654224690000|2022-06-03 02:51:30|24.47|22.14|24.52|22.19|24.52|22.19|24.47|22.14|0
1654224720000|2022-06-03 02:52:00|24.47|22.14|24.47|22.14|24.47|22.14|24.47|22.14|0
1654224730000|2022-06-03 02:52:10|24.5|22.17|24.5|22.17|24.5|22.17|24.5|22.17|0
1654224740000|2022-06-03 02:52:20|24.47|22.14|24.47|22.14|24.47|22.14|24.47|22.14|0
1654224750000|2022-06-03 02:52:30|24.5|22.17|24.57|22.23|24.57|22.23|24.5|22.17|0
1654224760000|2022-06-03 02:52:40|24.6|22.26|24.57|22.23|24.62|22.28|24.57|22.23|0
1654224790000|2022-06-03 02:53:10|24.62|22.28|24.57|22.23|24.62|22.28|24.57|22.23|0
1654224850000|2022-06-03 02:54:10|24.52|22.19|24.52|22.19|24.52|22.19|24.52|22.19|0
1654224860000|2022-06-03 02:54:20|24.55|22.21|24.55|22.21|24.55|22.21|24.55|22.21|0
1654224870000|2022-06-03 02:54:30|24.52|22.19|24.52|22.18|24.52|22.19|24.52|22.18|0
1654224890000|2022-06-03 02:54:50|24.57|22.23|24.52|22.18|24.57|22.23|24.52|22.18|0
1654224900000|2022-06-03 02:55:00|24.5|22.16|24.52|22.18|24.52|22.18|24.5|22.16|0
1654224910000|2022-06-03 02:55:10|24.5|22.16|24.5|22.16|24.5|22.16|24.5|22.16|0
1654224920000|2022-06-03 02:55:20|24.49||24.49||24.49||24.49||0
1654224930000|2022-06-03 02:55:30|24.52|22.18|24.52|22.18|24.52|22.18|24.52|22.18|0
1654224940000|2022-06-03 02:55:40|24.54|22.21|24.57|22.23|24.57|22.23|24.54|22.21|0
1654224950000|2022-06-03 02:55:50|24.59|22.25|24.59|22.25|24.62|22.27|24.59|22.25|0
1654224960000|2022-06-03 02:56:00|24.62|22.27|24.59|22.25|24.62|22.27|24.59|22.25|0
1654224970000|2022-06-03 02:56:10|24.57|22.23|24.54|22.21|24.57|22.23|24.54|22.21|0
1654224980000|2022-06-03 02:56:20|24.52|22.18|24.52|22.18|24.52|22.18|24.52|22.18|0
1654225000000|2022-06-03 02:56:40|24.57|22.23|24.62|22.27|24.62|22.27|24.57|22.23|0
1654225010000|2022-06-03 02:56:50|24.59|22.25|24.59|22.25|24.59|22.25|24.59|22.25|0
1654225020000|2022-06-03 02:57:00|24.57|22.23|24.62|22.27|24.62|22.27|24.57|22.23|0
1654225060000|2022-06-03 02:57:40|24.67|22.32|24.67|22.32|24.67|22.32|24.67|22.32|0
1654225070000|2022-06-03 02:57:50|24.69|22.34|24.69|22.34|24.69|22.34|24.67|22.32|0
1654225080000|2022-06-03 02:58:00|24.62|22.27|24.64|22.3|24.64|22.3|24.62|22.27|0
1654225090000|2022-06-03 02:58:10|24.67|22.32|24.67|22.32|24.67|22.32|24.67|22.32|0
1654225100000|2022-06-03 02:58:20|24.62|22.27|24.62|22.27|24.62|22.27|24.62|22.27|0
1654225110000|2022-06-03 02:58:30|24.64|22.29|24.64|22.29|24.64|22.29|24.64|22.29|0
1654225120000|2022-06-03 02:58:40|24.62|22.27|24.61|22.27|24.62|22.27|24.61|22.27|0
1654225160000|2022-06-03 02:59:20|24.66|22.32|24.66|22.32|24.66|22.32|24.66|22.32|0
1654225180000|2022-06-03 02:59:40|24.61|22.27|24.64|22.29|24.66|22.31|24.61|22.27|0
1654225190000|2022-06-03 02:59:50|24.61|22.27|24.61|22.27|24.61|22.27|24.61|22.27|0
1654225200000|2022-06-03 03:00:00|24.56|22.22|24.56|22.22|24.56|22.22|24.56|22.22|0
1654225210000|2022-06-03 03:00:10|24.59|22.25|24.59|22.25|24.59|22.25|24.59|22.25|0
1654225220000|2022-06-03 03:00:20|24.61|22.27|24.61|22.27|24.61|22.27|24.61|22.27|0
1654225230000|2022-06-03 03:00:30|24.56|22.22|24.56|22.22|24.56|22.22|24.56|22.22|0
1654225250000|2022-06-03 03:00:50|24.59|22.25|24.61|22.27|24.61|22.27|24.59|22.25|0
1654225270000|2022-06-03 03:01:10|24.56|22.22|24.61|22.27|24.61|22.27|24.56|22.22|0
1654225280000|2022-06-03 03:01:20|24.66|22.31|24.66|22.31|24.66|22.31|24.66|22.31|0
1654225290000|2022-06-03 03:01:30|24.61|22.27|24.61|22.27|24.61|22.27|24.61|22.27|0
1654225300000|2022-06-03 03:01:40|24.56|22.22|24.61|22.27|24.61|22.27|24.56|22.22|0
1654225320000|2022-06-03 03:02:00|24.59|22.24|24.56|22.22|24.59|22.24|24.56|22.22|0
1654225330000|2022-06-03 03:02:10|24.54|22.2|24.51|22.17|24.54|22.2|24.51|22.17|0
1654225370000|2022-06-03 03:02:50|24.56|22.22|24.56|22.22|24.56|22.22|24.56|22.22|0
1654225380000|2022-06-03 03:03:00|24.58|22.24|24.66|22.31|24.66|22.31|24.58|22.24|0
1654225390000|2022-06-03 03:03:10|24.71|22.36|24.68|22.33|24.71|22.36|24.68|22.33|0
1654225400000|2022-06-03 03:03:20|24.71|22.36|24.66|22.31|24.71|22.36|24.66|22.31|0
1654225420000|2022-06-03 03:03:40|24.71|22.36|24.71|22.36|24.71|22.36|24.71|22.36|0
1654225430000|2022-06-03 03:03:50||22.35||22.35||22.35||22.35|0
1654225440000|2022-06-03 03:04:00|24.66|22.31|24.66|22.31|24.66|22.31|24.66|22.31|0
1654225450000|2022-06-03 03:04:10|24.63|22.29|24.63|22.29|24.63|22.29|24.63|22.29|0
1654225460000|2022-06-03 03:04:20|24.61|22.26|24.61|22.26|24.61|22.26|24.61|22.26|0
1654225470000|2022-06-03 03:04:30|24.56|22.22|24.56|22.22|24.56|22.22|24.51|22.17|0
1654225500000|2022-06-03 03:05:00|24.53|22.19|24.55|22.22|24.55|22.22|24.53|22.19|0
1654225510000|2022-06-03 03:05:10|24.53|22.19|24.53|22.19|24.53|22.19|24.53|22.19|0
1654225520000|2022-06-03 03:05:20|24.5|22.17|24.5|22.17|24.5|22.17|24.5|22.17|0
1654225560000|2022-06-03 03:06:00|24.48|22.15|24.55|22.22|24.55|22.22|24.45|22.12|0
1654225570000|2022-06-03 03:06:10|24.58|22.21|24.6|22.26|24.6|22.26|24.58|22.21|0
1654225590000|2022-06-03 03:06:30|24.58|22.24|24.6|22.26|24.6|22.26|24.58|22.24|0
1654225620000|2022-06-03 03:07:00|24.63|22.28|24.65|22.3|24.65|22.31|24.63|22.28|0
1654225640000|2022-06-03 03:07:20|24.63|22.28|24.63|22.28|24.63|22.28|24.63|22.28|0
1654225660000|2022-06-03 03:07:40|24.65|22.3|24.65|22.3|24.65|22.3|24.65|22.3|0
1654225670000|2022-06-03 03:07:50|24.68|22.33|24.65|22.3|24.68|22.33|24.65|22.3|0
1654225680000|2022-06-03 03:08:00|24.6|22.26|24.65|22.3|24.65|22.3|24.6|22.26|0
1654225690000|2022-06-03 03:08:10|24.68|22.33|24.65|22.3|24.68|22.33|24.65|22.3|0
1654225710000|2022-06-03 03:08:30|24.68|22.33|24.68|22.33|24.68|22.33|24.68|22.33|0
1654225720000|2022-06-03 03:08:40|24.7|22.35|24.65|22.3|24.7|22.35|24.65|22.3|0
1654225740000|2022-06-03 03:09:00|24.68|22.33|24.68|22.33|24.68|22.33|24.68|22.33|0
1654225750000|2022-06-03 03:09:10|24.7|22.35|24.8|22.44|24.8|22.44|24.7|22.35|0
1654225760000|2022-06-03 03:09:20|24.85|22.49|24.85|22.49|24.85|22.49|24.85|22.49|0
1654225770000|2022-06-03 03:09:30|24.88|22.51|24.88|22.51|24.88|22.51|24.88|22.51|0
1654225780000|2022-06-03 03:09:40|24.85|22.48|24.85|22.48|24.85|22.48|24.83|22.46|0
1654225790000|2022-06-03 03:09:50|24.83|22.46|24.85|22.48|24.85|22.48|24.83|22.46|0
1654225800000|2022-06-03 03:10:00|24.88|22.51|24.95|22.58|24.95|22.58|24.88|22.51|0
1654225810000|2022-06-03 03:10:10|24.98|22.6|24.95|22.58|24.98|22.6|24.95|22.58|0
1654225830000|2022-06-03 03:10:30|24.93|22.55|25.05|22.67|25.05|22.67|24.93|22.55|0
1654225840000|2022-06-03 03:10:40|25.03|22.65|25|22.62|25.03|22.65|25|22.62|0
1654225880000|2022-06-03 03:11:20|24.98|22.6|25|22.62|25|22.62|24.98|22.6|0
1654225910000|2022-06-03 03:11:50|25.03|22.64|25.03|22.64|25.03|22.64|25.03|22.64|0
1654225920000|2022-06-03 03:12:00|25.15|22.76|25.15|22.76|25.15|22.76|25.15|22.76|0
1654225930000|2022-06-03 03:12:10|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1654225960000|2022-06-03 03:12:40|25.05|22.67|25.05|22.67|25.05|22.67|25.05|22.67|0
1654225970000|2022-06-03 03:12:50|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1654225980000|2022-06-03 03:13:00|25.08|22.69|25.1|22.71|25.1|22.71|25.08|22.69|0
1654225990000|2022-06-03 03:13:10|25.05|22.66|25.05|22.66|25.05|22.66|25.03|22.64|0
1654226000000|2022-06-03 03:13:20|25.03|22.64|25.03|22.64|25.03|22.64|25.03|22.64|0
1654226010000|2022-06-03 03:13:30|25.05|22.66|25|22.62|25.05|22.66|25|22.62|0
1654226020000|2022-06-03 03:13:40|24.97|22.6|24.97|22.6|24.97|22.6|24.97|22.6|0
1654226030000|2022-06-03 03:13:50|24.95|22.57|24.95|22.57|24.95|22.57|24.95|22.57|0
1654226040000|2022-06-03 03:14:00|24.92|22.55|24.9|22.52|24.92|22.55|24.9|22.52|0
1654226050000|2022-06-03 03:14:10|24.92|22.55|24.92|22.55|24.92|22.55|24.92|22.55|0
1654226060000|2022-06-03 03:14:20|24.95|22.57|24.95|22.57|24.95|22.57|24.95|22.57|0
1654226080000|2022-06-03 03:14:40|24.9|22.52|24.89|22.52|24.92|22.55|24.89|22.52|0
1654226090000|2022-06-03 03:14:50|24.92|22.55|24.92|22.55|24.92|22.55|24.92|22.55|0
1654226100000|2022-06-03 03:15:00|24.95|22.57|24.95|22.57|24.95|22.57|24.95|22.57|0
1654226110000|2022-06-03 03:15:10|24.97|22.59|24.95|22.57|24.97|22.59|24.95|22.57|0
1654226120000|2022-06-03 03:15:20|24.97|22.59|24.94|22.57|24.97|22.59|24.94|22.57|0
1654226130000|2022-06-03 03:15:30|24.92|22.55|24.89|22.52|24.92|22.55|24.89|22.52|0
1654226140000|2022-06-03 03:15:40|24.84|22.48|24.84|22.48|24.84|22.48|24.84|22.48|0
1654226150000|2022-06-03 03:15:50|24.94|22.57|24.94|22.57|24.94|22.57|24.94|22.57|0
1654226160000|2022-06-03 03:16:00|24.89|22.52|24.92|22.55|24.92|22.55|24.89|22.52|0
1654226170000|2022-06-03 03:16:10|24.89|22.52|24.89|22.52|24.89|22.52|24.89|22.52|0
1654226180000|2022-06-03 03:16:20|24.94|22.57|24.92|22.55|24.94|22.57|24.92|22.55|0
1654226190000|2022-06-03 03:16:30|24.89|22.52|24.94|22.57|24.94|22.57|24.89|22.52|0
1654226200000|2022-06-03 03:16:40|24.97|22.59|24.97|22.59|24.97|22.59|24.97|22.59|0
1654226210000|2022-06-03 03:16:50|24.99|22.61|25.04|22.66|25.04|22.66|24.99|22.61|0
1654226220000|2022-06-03 03:17:00|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1654226250000|2022-06-03 03:17:30|24.97|22.59|24.99|22.61|24.99|22.61|24.97|22.59|0
1654226270000|2022-06-03 03:17:50|25.04|22.66|25.04|22.66|25.04|22.66|25.04|22.66|0
1654226290000|2022-06-03 03:18:10|25.02|22.64|24.99|22.61|25.02|22.64|24.99|22.61|0
1654226300000|2022-06-03 03:18:20|25.04|22.66|25.04|22.66|25.04|22.66|25.04|22.66|0
1654226320000|2022-06-03 03:18:40|25.07|22.68|25.04|22.66|25.07|22.68|25.04|22.66|0
1654226330000|2022-06-03 03:18:50|25.07|22.68|25.04|22.66|25.07|22.68|25.04|22.66|0
1654226340000|2022-06-03 03:19:00|24.99|22.61|25.04|22.66|25.04|22.66|24.99|22.61|0
1654226370000|2022-06-03 03:19:30|25.09|22.7|25.09|22.7|25.09|22.7|25.09|22.7|0
1654226380000|2022-06-03 03:19:40|25.07|22.68|25.09|22.7|25.09|22.7|25.07|22.68|0
1654226400000|2022-06-03 03:20:00|25.14|22.75|25.14|22.75|25.14|22.75|25.14|22.75|0
1654226430000|2022-06-03 03:20:30|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1654226440000|2022-06-03 03:20:40|25.14|22.75|25.14|22.75|25.14|22.75|25.14|22.75|0
1654226450000|2022-06-03 03:20:50|25.09|22.7|25.09|22.7|25.09|22.7|25.09|22.7|0
1654226470000|2022-06-03 03:21:10|25.12|22.72|25.09|22.7|25.12|22.72|25.09|22.7|0
1654226480000|2022-06-03 03:21:20|25.06|22.68|25.04|22.65|25.09|22.7|25.04|22.65|0
1654226510000|2022-06-03 03:21:50|25.09|22.7|25.09|22.7|25.09|22.7|25.09|22.7|0
1654226520000|2022-06-03 03:22:00|25.12|22.72|25.14|22.75|25.14|22.75|25.12|22.72|0
1654226540000|2022-06-03 03:22:20|25.19|22.79|25.14|22.74|25.19|22.79|25.14|22.74|0
1654226550000|2022-06-03 03:22:30|25.11|22.72|25.14|22.74|25.14|22.74|25.11|22.72|0
1654226560000|2022-06-03 03:22:40|25.09|22.7|25.14|22.74|25.14|22.74|25.09|22.7|0
1654226570000|2022-06-03 03:22:50|25.11|22.72|25.14|22.74|25.14|22.74|25.11|22.72|0
1654226600000|2022-06-03 03:23:20|25.09|22.7|25.04|22.65|25.09|22.7|25.04|22.65|0
1654226610000|2022-06-03 03:23:30|25.03||25.03||25.03||25.03||0
1654226620000|2022-06-03 03:23:40|24.98|22.6|24.98|22.6|24.98|22.6|24.98|22.6|0
1654226660000|2022-06-03 03:24:20|24.96|22.58|24.93|22.56|24.98|22.6|24.93|22.56|0
1654226670000|2022-06-03 03:24:30|24.96|22.58|24.96|22.58|24.96|22.58|24.96|22.58|0
1654226680000|2022-06-03 03:24:40|24.93|22.56|24.98|22.6|24.98|22.6|24.93|22.56|0
1654226710000|2022-06-03 03:25:10|24.88|22.51|24.88|22.51|24.88|22.51|24.88|22.51|0
1654226730000|2022-06-03 03:25:30|24.93|22.56|24.88|22.51|24.93|22.56|24.88|22.51|0
1654226770000|2022-06-03 03:26:10|24.93|22.55|24.93|22.55|24.93|22.55|24.93|22.55|0
1654226800000|2022-06-03 03:26:40|24.98|22.6|24.98|22.6|24.98|22.6|24.95|22.58|0
1654226810000|2022-06-03 03:26:50|24.93|22.55|24.93|22.55|24.93|22.55|24.93|22.55|0
1654226820000|2022-06-03 03:27:00|24.95|22.58|24.95|22.58|24.95|22.58|24.95|22.58|0
1654226830000|2022-06-03 03:27:10|24.93|22.55|24.93|22.55|24.93|22.55|24.93|22.55|0
1654226840000|2022-06-03 03:27:20|24.88|22.51|25.03|22.65|25.03|22.65|24.88|22.51|0
1654226850000|2022-06-03 03:27:30|24.98|22.6|24.98|22.6|24.98|22.6|24.98|22.6|0
1654226860000|2022-06-03 03:27:40|24.95|22.58|24.98|22.6|24.98|22.6|24.95|22.58|0
1654226880000|2022-06-03 03:28:00|25.03|22.64|25.03|22.64|25.03|22.64|25.03|22.64|0
1654226900000|2022-06-03 03:28:20|25|22.62|24.98|22.6|25.03|22.64|24.98|22.6|0
1654226910000|2022-06-03 03:28:30|25.03|22.64|25.03|22.64|25.03|22.64|25.03|22.64|0
1654226920000|2022-06-03 03:28:40|25|22.62|24.98|22.6|25|22.62|24.98|22.6|0
1654226940000|2022-06-03 03:29:00|25.03|22.64|25.03|22.64|25.03|22.64|25.03|22.64|0
1654226950000|2022-06-03 03:29:10|25|22.62|24.98|22.6|25|22.62|24.98|22.6|0
1654226970000|2022-06-03 03:29:30|24.97|22.55|24.92|22.55|24.97|22.55|24.92|22.55|0
1654226980000|2022-06-03 03:29:40|24.95|22.57|24.92|22.55|24.95|22.57|24.92|22.55|0
1654227000000|2022-06-03 03:30:00|24.97|22.6|24.97|22.6|24.97|22.6|24.97|22.6|0
1654227010000|2022-06-03 03:30:10|24.92|22.55|24.97|22.6|24.97|22.6|24.92|22.55|0
1654227020000|2022-06-03 03:30:20|24.92|22.55|24.92|22.55|24.92|22.55|24.92|22.55|0
1654227030000|2022-06-03 03:30:30|24.97|22.6|24.97|22.59|24.97|22.6|24.97|22.59|0
1654227040000|2022-06-03 03:30:40|25.02|22.64|25.02|22.64|25.02|22.64|25.02|22.64|0
1654227050000|2022-06-03 03:30:50|24.97|22.59|24.97|22.59|24.97|22.59|24.97|22.59|0
1654227070000|2022-06-03 03:31:10|25.18|22.78|25.13|22.73|25.18|22.78|25.13|22.73|0
1654227080000|2022-06-03 03:31:20|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1654227090000|2022-06-03 03:31:30|25.13|22.73|25.13|22.73|25.13|22.73|25.1|22.71|0
1654227100000|2022-06-03 03:31:40|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1654227160000|2022-06-03 03:32:40|25.17||25.17||25.17||25.17||0
1654227200000|2022-06-03 03:33:20|25.12|22.73|25.12|22.73|25.15|22.75|25.12|22.73|0
1654227210000|2022-06-03 03:33:30|25.17|22.78|25.17|22.78|25.17|22.78|25.12|22.73|0
1654227220000|2022-06-03 03:33:40|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1654227230000|2022-06-03 03:33:50|25.17|22.78|25.17|22.78|25.17|22.78|25.17|22.78|0
1654227240000|2022-06-03 03:34:00|25.12|22.73|25.07|22.68|25.12|22.73|25.07|22.68|0
1654227250000|2022-06-03 03:34:10|25.12|22.73|25.07|22.68|25.12|22.73|25.07|22.68|0
1654227270000|2022-06-03 03:34:30|25.1|22.71|25.07|22.68|25.1|22.71|25.07|22.68|0
1654227300000|2022-06-03 03:35:00|25.02|22.64|25.07|22.68|25.07|22.68|25.02|22.64|0
1654227320000|2022-06-03 03:35:20|25.02|22.63|25.02|22.63|25.02|22.63|25.02|22.63|0
1654227330000|2022-06-03 03:35:30|25.04|22.66|25.02|22.63|25.04|22.66|25.02|22.63|0
1654227340000|2022-06-03 03:35:40|25.04|22.66|25.07|22.68|25.07|22.68|25.04|22.66|0
1654227350000|2022-06-03 03:35:50|25.09|22.7|25.09|22.7|25.09|22.7|25.09|22.7|0
1654227360000|2022-06-03 03:36:00|25.07|22.68|25.07|22.68|25.07|22.68|25.07|22.68|0
1654227390000|2022-06-03 03:36:30|25.02|22.63|25.02|22.63|25.02|22.63|25.02|22.63|0
1654227410000|2022-06-03 03:36:50|25.01||25.01||25.01||25.01||0
1654227420000|2022-06-03 03:37:00|24.96|22.59|24.96|22.59|24.96|22.59|24.96|22.59|0
1654227430000|2022-06-03 03:37:10|24.99|22.61|25.01|22.63|25.01|22.63|24.99|22.61|0
1654227440000|2022-06-03 03:37:20|25.04|22.66|25.01|22.63|25.04|22.66|25.01|22.63|0
1654227470000|2022-06-03 03:37:50|24.96|22.58|24.96|22.58|24.96|22.58|24.96|22.58|0
1654227520000|2022-06-03 03:38:40|24.99|22.61|24.96|22.58|24.99|22.61|24.96|22.58|0
1654227530000|2022-06-03 03:38:50|25.01|22.63|25.01|22.63|25.01|22.63|25.01|22.63|0
1654227550000|2022-06-03 03:39:10|24.96|22.58|24.96|22.58|24.96|22.58|24.96|22.58|0
1654227560000|2022-06-03 03:39:20|25.01|22.63|25.01|22.63|25.01|22.63|25.01|22.63|0
1654227600000|2022-06-03 03:40:00|24.99|22.61|25.01|22.63|25.01|22.63|24.99|22.61|0
1654227620000|2022-06-03 03:40:20|24.96|22.58|24.96|22.58|24.96|22.58|24.96|22.58|0
1654227680000|2022-06-03 03:41:20|24.91|22.53|24.91|22.53|24.91|22.53|24.91|22.53|0
1654227690000|2022-06-03 03:41:30|24.96|22.58|24.96|22.58|24.96|22.58|24.96|22.58|0
1654227700000|2022-06-03 03:41:40|24.91|22.53|24.91|22.53|24.91|22.53|24.91|22.53|0
1654227710000|2022-06-03 03:41:50|24.85|22.49|24.85|22.49|24.85|22.49|24.85|22.49|0
1654227720000|2022-06-03 03:42:00|24.8|22.44|24.75|22.4|24.8|22.44|24.75|22.4|0
1654227730000|2022-06-03 03:42:10|24.78|22.39|24.78|22.42|24.78|22.42|24.78|22.39|0
1654227740000|2022-06-03 03:42:20|24.75|22.39|24.8|22.44|24.8|22.44|24.75|22.39|0
1654227750000|2022-06-03 03:42:30|24.75|22.39|24.75|22.39|24.75|22.39|24.75|22.39|0
1654227790000|2022-06-03 03:43:10|24.8|22.44|24.8|22.44|24.8|22.44|24.78|22.42|0
1654227800000|2022-06-03 03:43:20|24.75|22.39|24.75|22.39|24.75|22.39|24.75|22.39|0
1654227810000|2022-06-03 03:43:30|24.8|22.44|24.8|22.44|24.8|22.44|24.8|22.44|0
1654227820000|2022-06-03 03:43:40|24.85|22.48|24.85|22.48|24.85|22.48|24.85|22.48|0
1654227840000|2022-06-03 03:44:00|24.9|22.53|24.85|22.48|24.9|22.53|24.85|22.48|0
1654227850000|2022-06-03 03:44:10|24.8|22.44|24.85|22.48|24.85|22.48|24.8|22.44|0
1654227860000|2022-06-03 03:44:20|24.8|22.44|24.8|22.44|24.8|22.44|24.8|22.44|0
1654227870000|2022-06-03 03:44:30|24.7|22.35|24.7|22.35|24.7|22.35|24.7|22.35|0
1654227900000|2022-06-03 03:45:00|24.72|22.37|24.72|22.37|24.72|22.37|24.72|22.37|0
1654227910000|2022-06-03 03:45:10|24.75|22.39|24.75|22.39|24.75|22.39|24.75|22.39|0
1654227920000|2022-06-03 03:45:20|24.7|22.34|24.75|22.39|24.75|22.39|24.7|22.34|0
1654227930000|2022-06-03 03:45:30|24.7|22.34|24.7|22.34|24.7|22.34|24.7|22.34|0
1654227940000|2022-06-03 03:45:40|24.75|22.39|24.75|22.39|24.75|22.39|24.75|22.39|0
1654227950000|2022-06-03 03:45:50|24.72|22.37|24.75|22.39|24.75|22.39|24.72|22.37|0
1654228000000|2022-06-03 03:46:40|24.8|22.43|24.8|22.43|24.8|22.43|24.8|22.43|0
1654228010000|2022-06-03 03:46:50|24.82|22.46|24.82|22.46|24.82|22.46|24.82|22.46|0
1654228020000|2022-06-03 03:47:00|24.85|22.48|24.9|22.53|24.9|22.53|24.85|22.48|0
1654228030000|2022-06-03 03:47:10|24.92|22.55|24.92|22.55|24.92|22.55|24.92|22.55|0
1654228040000|2022-06-03 03:47:20|24.95|22.57|24.95|22.57|24.95|22.57|24.95|22.57|0
1654228070000|2022-06-03 03:47:50|24.9|22.53|24.9|22.53|24.9|22.53|24.9|22.53|0
1654228080000|2022-06-03 03:48:00|24.95|22.57|24.95|22.57|24.95|22.57|24.95|22.57|0
1654228100000|2022-06-03 03:48:20|24.97|22.59|24.97|22.59|24.97|22.59|24.97|22.59|0
1654228110000|2022-06-03 03:48:30|25|22.62|24.95|22.57|25|22.62|24.9|22.52|0
1654228120000|2022-06-03 03:48:40|24.9|22.52|24.84|22.48|24.9|22.52|24.84|22.48|0
1654228130000|2022-06-03 03:48:50|24.79|22.43|24.79|22.43|24.79|22.43|24.79|22.43|0
1654228150000|2022-06-03 03:49:10|24.82|22.46|24.82|22.46|24.82|22.46|24.82|22.46|0
1654228160000|2022-06-03 03:49:20|24.84|22.48|24.84|22.48|24.84|22.48|24.82|22.46|0
1654228180000|2022-06-03 03:49:40|24.89|22.52|24.89|22.52|24.89|22.52|24.89|22.52|0
1654228190000|2022-06-03 03:49:50|24.92|22.55|24.89|22.52|24.92|22.55|24.89|22.52|0
1654228200000|2022-06-03 03:50:00|24.92|22.55|24.94|22.57|24.94|22.57|24.89|22.52|0
1654228210000|2022-06-03 03:50:10|24.89|22.52|24.92|22.55|24.92|22.55|24.89|22.52|0
1654228220000|2022-06-03 03:50:20|24.89|22.52|24.89|22.52|24.89|22.52|24.89|22.52|0
1654228230000|2022-06-03 03:50:30|24.87|22.5|24.87|22.5|24.87|22.5|24.87|22.5|0
1654228240000|2022-06-03 03:50:40|24.84|22.48|24.84|22.48|24.84|22.48|24.84|22.48|0
1654228250000|2022-06-03 03:50:50|24.89|22.52|24.89|22.52|24.89|22.52|24.89|22.52|0
1654228260000|2022-06-03 03:51:00|24.94|22.57|24.97|22.59|24.97|22.59|24.94|22.57|0
1654228270000|2022-06-03 03:51:10|24.94|22.57|24.94|22.57|24.94|22.57|24.94|22.57|0
1654228310000|2022-06-03 03:51:50|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1654228320000|2022-06-03 03:52:00|25.02|22.64|24.99|22.61|25.02|22.64|24.99|22.61|0
1654228330000|2022-06-03 03:52:10|25.04|22.66|24.99|22.61|25.04|22.66|24.99|22.61|0
1654228340000|2022-06-03 03:52:20|25.02|22.64|25.02|22.64|25.02|22.64|25.02|22.64|0
1654228350000|2022-06-03 03:52:30|25.04|22.66|25.04|22.66|25.04|22.66|25.04|22.66|0
1654228360000|2022-06-03 03:52:40|25.02|22.64|25.04|22.66|25.04|22.66|25.02|22.64|0
1654228380000|2022-06-03 03:53:00|24.94|22.56|24.94|22.56|24.94|22.56|24.94|22.56|0
1654228390000|2022-06-03 03:53:10|24.97|22.59|24.94|22.56|24.97|22.59|24.94|22.56|0
1654228400000|2022-06-03 03:53:20|24.97|22.59|24.99|22.61|24.99|22.61|24.97|22.59|0
1654228420000|2022-06-03 03:53:40|24.97|22.59|24.99|22.61|24.99|22.61|24.97|22.59|0
1654228430000|2022-06-03 03:53:50|24.96|22.59|24.94|22.56|24.96|22.59|24.94|22.56|0
1654228440000|2022-06-03 03:54:00|24.91|22.54|24.91|22.54|24.91|22.54|24.91|22.54|0
1654228450000|2022-06-03 03:54:10|24.94|22.56|24.89|22.52|24.94|22.56|24.89|22.52|0
1654228480000|2022-06-03 03:54:40|24.84|22.47|24.84|22.47|24.84|22.47|24.84|22.47|0
1654228490000|2022-06-03 03:54:50|24.83||24.83||24.83||24.83||0
1654228550000|2022-06-03 03:55:50|24.81|22.45|24.78|22.42|24.83|22.47|24.78|22.42|0
1654228560000|2022-06-03 03:56:00|24.81|22.45|24.78|22.42|24.81|22.45|24.78|22.42|0
1654228570000|2022-06-03 03:56:10|24.73|22.38|24.78|22.42|24.78|22.42|24.73|22.38|0
1654228580000|2022-06-03 03:56:20|24.83|22.47|24.83|22.47|24.83|22.47|24.83|22.47|0
1654228620000|2022-06-03 03:57:00|24.88|22.51|24.88|22.51|24.88|22.51|24.88|22.51|0
1654228670000|2022-06-03 03:57:50|24.93|22.56|24.96|22.58|24.96|22.58|24.93|22.56|0
1654228680000|2022-06-03 03:58:00|24.93|22.56|24.93|22.56|24.98|22.6|24.93|22.56|0
1654228720000|2022-06-03 03:58:40|24.91|22.53|24.93|22.56|24.93|22.56|24.91|22.53|0
1654228730000|2022-06-03 03:58:50|24.88|22.51|24.88|22.51|24.88|22.51|24.88|22.51|0
1654228740000|2022-06-03 03:59:00|24.93|22.56|24.93|22.56|24.93|22.56|24.93|22.56|0
1654228800000|2022-06-03 04:00:00|24.9|22.55|24.9|22.53|24.9|22.55|24.9|22.53|0
1654228810000|2022-06-03 04:00:10|24.88|22.51|24.88|22.51|24.88|22.51|24.88|22.51|0
1654228910000|2022-06-03 04:01:50|24.82|22.46|24.82|22.46|24.82|22.46|24.82|22.46|0
1654228920000|2022-06-03 04:02:00|24.85|22.48|24.82|22.46|24.85|22.48|24.82|22.46|0
1654228960000|2022-06-03 04:02:40|24.77|22.41|24.77|22.41|24.77|22.41|24.77|22.41|0
1654228980000|2022-06-03 04:03:00|24.82|22.46|24.77|22.41|24.82|22.46|24.77|22.41|0
1654228990000|2022-06-03 04:03:10|24.72|22.37|24.72|22.37|24.72|22.37|24.72|22.37|0
1654229000000|2022-06-03 04:03:20|24.77|22.41|24.77|22.41|24.77|22.41|24.77|22.41|0
1654229020000|2022-06-03 04:03:40|24.8|22.44|24.77|22.41|24.8|22.44|24.77|22.41|0
1654229030000|2022-06-03 04:03:50|24.82|22.46|24.82|22.46|24.82|22.46|24.82|22.46|0
1654229090000|2022-06-03 04:04:50|24.52|22.18|24.62|22.27|24.62|22.27|24.52|22.18|0
1654229120000|2022-06-03 04:05:20|24.64|22.3|24.67|22.32|24.67|22.32|24.64|22.3|0
1654229150000|2022-06-03 04:05:50|24.72|22.36|24.72|22.36|24.72|22.36|24.72|22.36|0
1654229160000|2022-06-03 04:06:00|24.67|22.32|24.64|22.29|24.67|22.32|24.64|22.29|0
1654229180000|2022-06-03 04:06:20|24.67|22.32|24.67|22.32|24.67|22.32|24.67|22.32|0
1654229200000|2022-06-03 04:06:40|24.72|22.36|24.72|22.36|24.72|22.36|24.72|22.36|0
1654229210000|2022-06-03 04:06:50|24.66|22.32|24.66|22.32|24.66|22.32|24.66|22.32|0
1654229220000|2022-06-03 04:07:00|24.72|22.36|24.66|22.32|24.72|22.36|24.66|22.32|0
1654229240000|2022-06-03 04:07:20|24.61|22.27|24.56|22.22|24.61|22.27|24.56|22.22|0
1654229250000|2022-06-03 04:07:30|24.54|22.2|24.56|22.22|24.56|22.22|24.54|22.2|0
1654229270000|2022-06-03 04:07:50|24.61|22.27|24.61|22.27|24.61|22.27|24.61|22.27|0
1654229300000|2022-06-03 04:08:20|24.56|22.22|24.56|22.22|24.56|22.22|24.56|22.22|0
1654229320000|2022-06-03 04:08:40|24.59|22.25|24.59|22.25|24.59|22.25|24.56|22.22|0
1654229340000|2022-06-03 04:09:00|24.56|22.22|24.56|22.22|24.56|22.22|24.56|22.22|0
1654229370000|2022-06-03 04:09:30|24.51|22.18|24.46|22.13|24.51|22.18|24.46|22.13|0
1654229380000|2022-06-03 04:09:40|24.49|22.15|24.48|22.15|24.49|22.15|24.48|22.15|0
1654229390000|2022-06-03 04:09:50|24.46|22.13|24.48|22.15|24.48|22.15|24.46|22.13|0
1654229400000|2022-06-03 04:10:00|24.46|22.13|24.51|22.17|24.51|22.17|24.46|22.13|0
1654229410000|2022-06-03 04:10:10|24.56|22.22|24.56|22.22|24.56|22.22|24.56|22.22|0
1654229430000|2022-06-03 04:10:30|24.51|22.17|24.51|22.17|24.51|22.17|24.51|22.17|0
1654229520000|2022-06-03 04:12:00|24.46|22.13|24.51|22.17|24.51|22.17|24.46|22.13|0
1654229530000|2022-06-03 04:12:10|24.46|22.13|24.46|22.13|24.46|22.13|24.46|22.13|0
1654229540000|2022-06-03 04:12:20|24.45||24.45||24.45||24.45||0
1654229580000|2022-06-03 04:13:00||22.12||22.12||22.12||22.12|0
1654229610000|2022-06-03 04:13:30|24.4|22.08|24.4|22.08|24.4|22.08|24.4|22.08|0
1654229620000|2022-06-03 04:13:40|24.43|22.1|24.43|22.1|24.43|22.1|24.43|22.1|0
1654229630000|2022-06-03 04:13:50|24.45|22.12|24.4|22.08|24.45|22.12|24.4|22.08|0
1654229640000|2022-06-03 04:14:00|24.35|22.03|24.35|22.03|24.35|22.03|24.35|22.03|0
1654229650000|2022-06-03 04:14:10|24.4|22.08|24.4|22.08|24.4|22.08|24.4|22.08|0
1654229700000|2022-06-03 04:15:00|24.35|22.03|24.3|21.99|24.35|22.03|24.3|21.99|0
1654229730000|2022-06-03 04:15:30|24.25|21.94|24.25|21.94|24.25|21.94|24.25|21.94|0
1654229780000|2022-06-03 04:16:20|24.3|21.98|24.3|21.98|24.3|21.98|24.3|21.98|0
1654229810000|2022-06-03 04:16:50|24.25|21.94|24.25|21.94|24.25|21.94|24.25|21.94|0
1654229820000|2022-06-03 04:17:00|24.3|21.98|24.3|21.98|24.3|21.98|24.3|21.98|0
1654229830000|2022-06-03 04:17:10|24.25|21.94|24.25|21.94|24.25|21.94|24.25|21.94|0
1654229860000|2022-06-03 04:17:40|24.27|21.96|24.25|21.94|24.27|21.96|24.25|21.94|0
1654229870000|2022-06-03 04:17:50|24.3|21.98|24.3|21.98|24.3|21.98|24.3|21.98|0
1654229880000|2022-06-03 04:18:00|24.25|21.94|24.3|21.98|24.3|21.98|24.25|21.94|0
1654229900000|2022-06-03 04:18:20|24.35|22.03|24.35|22.03|24.35|22.03|24.35|22.03|0
1654229910000|2022-06-03 04:18:30|24.3|21.98|24.3|21.98|24.3|21.98|24.3|21.98|0
1654229930000|2022-06-03 04:18:50|24.29|22.03|24.34|22.03|24.34|22.03|24.29|22.03|0
1654229990000|2022-06-03 04:19:50|24.32|22|24.29|21.98|24.32|22|24.29|21.98|0
1654230000000|2022-06-03 04:20:00|24.24|21.93|24.24|21.93|24.24|21.93|24.24|21.93|0
1654230010000|2022-06-03 04:20:10|24.29|21.98|24.29|21.98|24.29|21.98|24.29|21.98|0
1654230040000|2022-06-03 04:20:40|24.34|22.02|24.24|21.93|24.34|22.02|24.24|21.93|0
1654230050000|2022-06-03 04:20:50|24.27|21.96|24.29|21.98|24.29|21.98|24.27|21.96|0
1654230080000|2022-06-03 04:21:20|24.24|21.93|24.24|21.93|24.24|21.93|24.24|21.93|0
1654230100000|2022-06-03 04:21:40|24.27|21.96|24.27|21.96|24.27|21.96|24.27|21.96|0
1654230110000|2022-06-03 04:21:50|24.24|21.93|24.22|21.91|24.24|21.93|24.22|21.91|0
1654230120000|2022-06-03 04:22:00|24.24|21.93|24.24|21.93|24.24|21.93|24.24|21.93|0
1654230140000|2022-06-03 04:22:20|24.27|21.95|24.27|21.95|24.27|21.95|24.27|21.95|0
1654230150000|2022-06-03 04:22:30|24.24|21.93|24.24|21.93|24.24|21.93|24.24|21.93|0
1654230160000|2022-06-03 04:22:40|24.27|21.95|24.27|21.95|24.27|21.95|24.27|21.95|0
1654230170000|2022-06-03 04:22:50|24.29|21.98|24.29|21.98|24.29|21.98|24.29|21.98|0
1654230200000|2022-06-03 04:23:20|24.34|22.02|24.34|22.02|24.34|22.02|24.34|22.02|0
1654230220000|2022-06-03 04:23:40|24.36|22.04|24.36|22.04|24.36|22.04|24.36|22.04|0
1654230230000|2022-06-03 04:23:50|24.34|22.02|24.34|22.02|24.34|22.02|24.34|22.02|0
1654230250000|2022-06-03 04:24:10|24.39|22.06|24.36|22.04|24.39|22.06|24.34|22.02|0
1654230260000|2022-06-03 04:24:20|24.39|22.06|24.36|22.04|24.39|22.06|24.36|22.04|0
1654230270000|2022-06-03 04:24:30|24.39|22.06|24.39|22.06|24.39|22.06|24.39|22.06|0
1654230280000|2022-06-03 04:24:40|24.34|22.02|24.39|22.06|24.39|22.06|24.34|22.02|0
1654230290000|2022-06-03 04:24:50|24.34|22.02|24.34|22.02|24.34|22.02|24.34|22.02|0
1654230310000|2022-06-03 04:25:10|24.29|21.97|24.31|22|24.31|22|24.29|21.97|0
1654230320000|2022-06-03 04:25:20|24.29|21.97|24.29|21.97|24.34|22.02|24.29|21.97|0
1654230330000|2022-06-03 04:25:30|24.28||24.28||24.28||24.28||0
1654230370000|2022-06-03 04:26:10|24.26|21.95|24.28|21.97|24.28|21.97|24.26|21.95|0
1654230510000|2022-06-03 04:28:30|24.26|21.95|24.28|21.97|24.28|21.97|24.26|21.95|0
1654230530000|2022-06-03 04:28:50|24.33|22.01|24.33|22.01|24.33|22.01|24.33|22.01|0
1654230540000|2022-06-03 04:29:00|24.28|21.97|24.28|21.97|24.28|21.97|24.28|21.97|0
1654230590000|2022-06-03 04:29:50|24.23|21.92|24.23|21.92|24.23|21.92|24.23|21.92|0
1654230600000|2022-06-03 04:30:00|24.18|21.88|24.08|21.79|24.18|21.88|24.08|21.79|0
1654230610000|2022-06-03 04:30:10|24.1|21.81|24.08|21.79|24.1|21.81|24.08|21.79|0
1654230620000|2022-06-03 04:30:20|24.03|21.74|23.98|21.7|24.03|21.74|23.98|21.7|0
1654230630000|2022-06-03 04:30:30|23.93|21.65|23.93|21.65|23.93|21.65|23.93|21.65|0
1654230640000|2022-06-03 04:30:40|23.98|21.7|23.98|21.7|23.98|21.7|23.98|21.7|0
1654230650000|2022-06-03 04:30:50|23.93|21.65|23.93|21.65|23.93|21.65|23.93|21.65|0
1654230660000|2022-06-03 04:31:00|23.88|21.61|23.93|21.65|23.93|21.65|23.88|21.61|0
1654230670000|2022-06-03 04:31:10|23.98|21.69|23.98|21.69|23.98|21.69|23.98|21.69|0
1654230700000|2022-06-03 04:31:40|23.95|21.67|23.93|21.65|23.98|21.69|23.93|21.65|0
1654230710000|2022-06-03 04:31:50|23.88|21.6|23.88|21.6|23.88|21.6|23.88|21.6|0
1654230720000|2022-06-03 04:32:00|23.93|21.65|23.93|21.65|23.93|21.65|23.93|21.65|0
1654230750000|2022-06-03 04:32:30|23.98|21.69|23.98|21.69|23.98|21.69|23.98|21.69|0
1654230760000|2022-06-03 04:32:40|23.93|21.65|23.93|21.65|23.93|21.65|23.93|21.65|0
1654230830000|2022-06-03 04:33:50|23.92||23.92||23.92||23.92||0
1654230850000|2022-06-03 04:34:10|23.97|21.69|23.97|21.69|23.97|21.69|23.97|21.69|0
1654230890000|2022-06-03 04:34:50|24|21.71|24|21.71|24|21.71|24|21.71|0
1654230900000|2022-06-03 04:35:00|24.02|21.73|24.02|21.73|24.02|21.73|24.02|21.73|0
1654230950000|2022-06-03 04:35:50|24.05|21.76|24.02|21.73|24.05|21.76|24.02|21.73|0
1654230960000|2022-06-03 04:36:00|24.07|21.78|24.07|21.78|24.07|21.78|24.07|21.78|0
1654230980000|2022-06-03 04:36:20|24.02|21.73|24.02|21.73|24.02|21.73|24.02|21.73|0
1654231070000|2022-06-03 04:37:50|24.07|21.78|24.07|21.78|24.07|21.78|24.07|21.78|0
1654231090000|2022-06-03 04:38:10||21.77||21.77||21.77||21.77|0
1654231120000|2022-06-03 04:38:40|24.12|21.82|24.12|21.82|24.12|21.82|24.12|21.82|0
1654231130000|2022-06-03 04:38:50|24.17|21.86|24.17|21.86|24.17|21.86|24.17|21.86|0
1654231140000|2022-06-03 04:39:00|24.12|21.82|24.12|21.82|24.12|21.82|24.12|21.82|0
1654231160000|2022-06-03 04:39:20|24.09|21.8|24.07|21.77|24.09|21.8|24.07|21.77|0
1654231170000|2022-06-03 04:39:30|24.06||24.06||24.06||24.06||0
1654231190000|2022-06-03 04:39:50|24.11|21.82|24.06|21.77|24.11|21.82|24.06|21.77|0
1654231200000|2022-06-03 04:40:00|24.09|21.8|24.11|21.82|24.11|21.82|24.09|21.8|0
1654231240000|2022-06-03 04:40:40|24.14|21.84|24.16|21.86|24.16|21.86|24.11|21.82|0
1654231260000|2022-06-03 04:41:00|24.21|21.91|24.21|21.91|24.21|21.91|24.21|21.91|0
1654231270000|2022-06-03 04:41:10|24.16|21.86|24.11|21.82|24.16|21.86|24.11|21.82|0
1654231280000|2022-06-03 04:41:20|24.14|21.84|24.19|21.88|24.19|21.88|24.14|21.84|0
1654231290000|2022-06-03 04:41:30|24.16|21.86|24.16|21.86|24.19|21.88|24.16|21.86|0
1654231310000|2022-06-03 04:41:50|24.14|21.84|24.16|21.86|24.16|21.86|24.14|21.84|0
1654231320000|2022-06-03 04:42:00|24.11|21.81|24.11|21.81|24.11|21.81|24.11|21.81|0
1654231330000|2022-06-03 04:42:10|24.21|21.9|24.21|21.9|24.21|21.9|24.21|21.9|0
1654231350000|2022-06-03 04:42:30|24.16|21.86|24.16|21.86|24.16|21.86|24.16|21.86|0
1654231360000|2022-06-03 04:42:40|24.19|21.88|24.19|21.88|24.19|21.88|24.19|21.88|0
1654231370000|2022-06-03 04:42:50|24.16|21.86|24.16|21.86|24.16|21.86|24.16|21.86|0
1654231380000|2022-06-03 04:43:00|24.19|21.88|24.21|21.9|24.21|21.9|24.19|21.88|0
1654231430000|2022-06-03 04:43:50|24.16|21.86|24.21|21.9|24.21|21.9|24.16|21.86|0
1654231450000|2022-06-03 04:44:10|24.26|21.95|24.16|21.86|24.26|21.95|24.16|21.86|0
1654231460000|2022-06-03 04:44:20|24.21|21.9|24.21|21.9|24.21|21.9|24.21|21.9|0
1654231470000|2022-06-03 04:44:30|24.26|21.95|24.16|21.86|24.26|21.95|24.16|21.86|0
1654231480000|2022-06-03 04:44:40|24.13|21.83|24.11|21.81|24.16|21.86|24.11|21.81|0
1654231490000|2022-06-03 04:44:50|24.13|21.83|24.16|21.86|24.16|21.86|24.13|21.83|0
1654231500000|2022-06-03 04:45:00|24.11|21.81|24.08|21.79|24.11|21.81|24.06|21.77|0
1654231510000|2022-06-03 04:45:10|24.06|21.77|24.06|21.77|24.11|21.81|24.06|21.77|0
1654231520000|2022-06-03 04:45:20|24.11|21.81|24.16|21.86|24.16|21.86|24.08|21.79|0
1654231530000|2022-06-03 04:45:30|24.18|21.88|24.16|21.86|24.18|21.88|24.16|21.86|0
1654231540000|2022-06-03 04:45:40|24.11|21.85|24.08|21.79|24.11|21.85|24.08|21.79|0
1654231550000|2022-06-03 04:45:50|24.11|21.81|24.13|21.83|24.13|21.83|24.08|21.79|0
1654231560000|2022-06-03 04:46:00|24.11|21.81|24.11|21.81|24.11|21.81|24.11|21.81|0
1654231570000|2022-06-03 04:46:10|24.08|21.79|24.08|21.79|24.08|21.79|24.08|21.79|0
1654231580000|2022-06-03 04:46:20|24.1|21.81|24.08|21.79|24.1|21.81|24.08|21.79|0
1654231590000|2022-06-03 04:46:30|24.1|21.81|24.08|21.79|24.1|21.81|24.08|21.79|0
1654231600000|2022-06-03 04:46:40|24.1|21.81|24.1|21.81|24.1|21.81|24.1|21.81|0
1654231630000|2022-06-03 04:47:10|24.15|21.85|24.15|21.85|24.15|21.85|24.13|21.83|0
1654231640000|2022-06-03 04:47:20|24.2|21.9|24.2|21.9|24.2|21.9|24.18|21.88|0
1654231650000|2022-06-03 04:47:30|24.18|21.88|24.15|21.85|24.18|21.88|24.15|21.85|0
1654231660000|2022-06-03 04:47:40|24.1|21.81|24.1|21.81|24.1|21.81|24.1|21.81|0
1654231670000|2022-06-03 04:47:50|24.13|21.83|24.15|21.85|24.15|21.85|24.13|21.83|0
1654231680000|2022-06-03 04:48:00|24.2|21.9|24.2|21.9|24.2|21.9|24.2|21.9|0
1654231690000|2022-06-03 04:48:10|24.18|21.87|24.2|21.9|24.2|21.9|24.18|21.87|0
1654231700000|2022-06-03 04:48:20|24.23|21.92|24.15|21.85|24.23|21.92|24.15|21.85|0
1654231710000|2022-06-03 04:48:30|24.13|21.83|24.18|21.87|24.18|21.87|24.13|21.83|0
1654231720000|2022-06-03 04:48:40|24.15|21.85|24.15|21.85|24.15|21.85|24.15|21.85|0
1654231730000|2022-06-03 04:48:50|24.1|21.81|24.1|21.81|24.1|21.81|24.1|21.81|0
1654231740000|2022-06-03 04:49:00|24.18|21.87|24.15|21.85|24.18|21.87|24.15|21.85|0
1654231750000|2022-06-03 04:49:10|24.18|21.87|24.2|21.9|24.2|21.9|24.18|21.87|0
1654231760000|2022-06-03 04:49:20|24.23|21.92|24.25|21.94|24.25|21.94|24.23|21.92|0
1654231800000|2022-06-03 04:50:00|24.3|21.98|24.3|21.98|24.3|21.98|24.3|21.98|0
1654231810000|2022-06-03 04:50:10|24.35|22.03|24.3|21.98|24.35|22.03|24.3|21.98|0
1654231830000|2022-06-03 04:50:30|24.35|22.03|24.35|22.03|24.35|22.03|24.35|22.03|0
1654231840000|2022-06-03 04:50:40|24.4|22.07|24.4|22.07|24.4|22.07|24.4|22.07|0
1654231850000|2022-06-03 04:50:50|24.45|22.12|24.45|22.12|24.45|22.12|24.45|22.12|0
1654231860000|2022-06-03 04:51:00|24.47|22.14|24.45|22.12|24.47|22.14|24.45|22.12|0
1654231880000|2022-06-03 04:51:20|24.47|22.14|24.5|22.16|24.5|22.16|24.47|22.14|0
1654231910000|2022-06-03 04:51:50|24.55|22.21|24.55|22.21|24.55|22.21|24.55|22.21|0
1654231920000|2022-06-03 04:52:00|24.5|22.16|24.5|22.16|24.5|22.16|24.5|22.16|0
1654231930000|2022-06-03 04:52:10|24.45|22.12|24.45|22.12|24.45|22.12|24.45|22.12|0
1654231970000|2022-06-03 04:52:50|24.44|22.16|24.5|22.16|24.5|22.16|24.44|22.16|0
1654231980000|2022-06-03 04:53:00|24.47|22.14|24.49|22.16|24.5|22.16|24.47|22.14|0
1654231990000|2022-06-03 04:53:10|24.52|22.19|24.55|22.21|24.55|22.21|24.52|22.19|0
1654232000000|2022-06-03 04:53:20|24.54|22.19|24.49|22.16|24.54|22.19|24.49|22.16|0
1654232010000|2022-06-03 04:53:30|24.54|22.21|24.54|22.21|24.54|22.21|24.54|22.21|0
1654232040000|2022-06-03 04:54:00|24.59|22.25|24.64|22.3|24.64|22.3|24.59|22.25|0
1654232070000|2022-06-03 04:54:30|24.69|22.34|24.69|22.34|24.69|22.34|24.69|22.34|0
1654232080000|2022-06-03 04:54:40|24.72|22.37|24.69|22.34|24.72|22.37|24.69|22.34|0
1654232090000|2022-06-03 04:54:50|24.64|22.3|24.64|22.3|24.64|22.3|24.64|22.3|0
1654232100000|2022-06-03 04:55:00|24.62|22.27|24.69|22.34|24.69|22.34|24.62|22.27|0
1654232120000|2022-06-03 04:55:20|24.64|22.3|24.64|22.3|24.64|22.3|24.64|22.3|0
1654232130000|2022-06-03 04:55:30|24.67|22.32|24.69|22.34|24.69|22.34|24.67|22.32|0
1654232140000|2022-06-03 04:55:40|24.72|22.37|24.72|22.37|24.72|22.37|24.72|22.37|0
1654232150000|2022-06-03 04:55:50|24.69|22.34|24.72|22.36|24.72|22.36|24.69|22.34|0
1654232160000|2022-06-03 04:56:00|24.74|22.39|24.74|22.39|24.74|22.39|24.74|22.39|0
1654232170000|2022-06-03 04:56:10|24.77|22.41|24.74|22.39|24.79|22.43|24.74|22.39|0
1654232180000|2022-06-03 04:56:20|24.72|22.36|24.72|22.36|24.72|22.36|24.72|22.36|0
1654232190000|2022-06-03 04:56:30|24.74|22.39|24.72|22.36|24.74|22.39|24.72|22.36|0
1654232200000|2022-06-03 04:56:40|24.69|22.34|24.69|22.34|24.69|22.34|24.69|22.34|0
1654232220000|2022-06-03 04:57:00|24.74|22.39|24.72|22.36|24.74|22.39|24.72|22.36|0
1654232230000|2022-06-03 04:57:10|24.69|22.34|24.69|22.34|24.69|22.34|24.69|22.34|0
1654232260000|2022-06-03 04:57:40|24.64|22.29|24.69|22.34|24.69|22.34|24.64|22.29|0
1654232280000|2022-06-03 04:58:00|24.64|22.29|24.64|22.29|24.64|22.29|24.64|22.29|0
1654232290000|2022-06-03 04:58:10|24.67|22.32|24.67|22.32|24.67|22.32|24.67|22.32|0
1654232300000|2022-06-03 04:58:20|24.66|22.29|24.69|22.34|24.69|22.34|24.64|22.29|0
1654232310000|2022-06-03 04:58:30|24.72|22.36|24.74|22.38|24.74|22.38|24.72|22.36|0
1654232330000|2022-06-03 04:58:50|24.79|22.43|24.79|22.43|24.79|22.43|24.79|22.43|0
1654232350000|2022-06-03 04:59:10|24.82|22.45|24.79|22.43|24.82|22.45|24.79|22.43|0
1654232380000|2022-06-03 04:59:40|24.76|22.41|24.74|22.38|24.76|22.41|24.74|22.38|0
1654232400000|2022-06-03 05:00:00|24.79|22.43|24.81|22.45|24.81|22.45|24.79|22.43|0
1654232410000|2022-06-03 05:00:10|24.74|22.38|24.74|22.38|24.74|22.38|24.74|22.38|0
1654232420000|2022-06-03 05:00:20|24.79|22.43|24.79|22.43|24.79|22.43|24.79|22.43|0
1654232430000|2022-06-03 05:00:30|24.74|22.38|24.76|22.4|24.76|22.4|24.74|22.38|0
1654232440000|2022-06-03 05:00:40|24.74|22.38|24.76|22.4|24.79|22.43|24.74|22.38|0
1654232450000|2022-06-03 05:00:50|24.74|22.38|24.74|22.38|24.74|22.38|24.74|22.38|0
1654232490000|2022-06-03 05:01:30|24.71|22.36|24.68|22.33|24.74|22.38|24.68|22.33|0
1654232500000|2022-06-03 05:01:40|24.71|22.36|24.68|22.33|24.73|22.38|24.68|22.33|0
1654232510000|2022-06-03 05:01:50|24.63|22.29|24.63|22.29|24.63|22.29|24.63|22.29|0
1654232520000|2022-06-03 05:02:00|24.61|22.26|24.61|22.26|24.61|22.26|24.61|22.26|0
1654232530000|2022-06-03 05:02:10|24.58|22.24|24.58|22.24|24.58|22.24|24.58|22.24|0
1654232570000|2022-06-03 05:02:50|24.56|22.22|24.58|22.24|24.58|22.24|24.56|22.22|0
1654232580000|2022-06-03 05:03:00|24.53|22.19|24.58|22.24|24.58|22.24|24.53|22.19|0
1654232600000|2022-06-03 05:03:20|24.53|22.19|24.53|22.19|24.53|22.19|24.53|22.19|0
1654232610000|2022-06-03 05:03:30|24.58|22.24|24.58|22.24|24.58|22.24|24.58|22.24|0
1654232630000|2022-06-03 05:03:50|24.63|22.28|24.63|22.28|24.63|22.28|24.63|22.28|0
1654232640000|2022-06-03 05:04:00|24.58|22.24|24.58|22.24|24.58|22.24|24.58|22.24|0
1654232670000|2022-06-03 05:04:30|24.61|22.26|24.63|22.28|24.63|22.28|24.61|22.26|0
1654232680000|2022-06-03 05:04:40|24.66|22.31|24.68|22.33|24.68|22.33|24.66|22.31|0
1654232700000|2022-06-03 05:05:00|24.63|22.28|24.58|22.24|24.63|22.28|24.58|22.24|0
1654232730000|2022-06-03 05:05:30|24.63|22.28|24.63|22.28|24.63|22.28|24.63|22.28|0
1654232760000|2022-06-03 05:06:00|24.6|22.26|24.58|22.24|24.6|22.26|24.58|22.24|0
1654232770000|2022-06-03 05:06:10|24.6|22.26|24.63|22.28|24.63|22.28|24.6|22.26|0
1654232790000|2022-06-03 05:06:30|24.58|22.24|24.58|22.24|24.58|22.24|24.58|22.24|0
1654232800000|2022-06-03 05:06:40||22.23||22.23||22.23||22.23|0
1654232820000|2022-06-03 05:07:00|24.55|22.21|24.55|22.21|24.55|22.21|24.55|22.21|0
1654232830000|2022-06-03 05:07:10|24.52|22.19|24.52|22.19|24.52|22.19|24.52|22.19|0
1654232840000|2022-06-03 05:07:20|24.55|22.21|24.57|22.23|24.57|22.23|24.55|22.21|0
1654232880000|2022-06-03 05:08:00|24.62|22.28|24.62|22.28|24.62|22.28|24.62|22.28|0
1654232900000|2022-06-03 05:08:20|24.67|22.32|24.67|22.32|24.67|22.32|24.67|22.32|0
1654232950000|2022-06-03 05:09:10|24.7|22.35|24.67|22.32|24.7|22.35|24.67|22.32|0
1654232960000|2022-06-03 05:09:20|24.62|22.28|24.62|22.28|24.62|22.28|24.62|22.28|0
1654232990000|2022-06-03 05:09:50|24.57|22.23|24.65|22.3|24.65|22.3|24.57|22.23|0
1654233000000|2022-06-03 05:10:00|24.67|22.32|24.62|22.28|24.67|22.32|24.62|22.28|0
1654233030000|2022-06-03 05:10:30|24.57|22.23|24.57|22.23|24.57|22.23|24.57|22.23|0
1654233050000|2022-06-03 05:10:50|24.62|22.28|24.57|22.23|24.62|22.28|24.57|22.23|0
1654233060000|2022-06-03 05:11:00|24.54|22.21|24.57|22.23|24.57|22.23|24.54|22.21|0
1654233120000|2022-06-03 05:12:00|24.59|22.25|24.62|22.27|24.62|22.27|24.59|22.25|0
1654233130000|2022-06-03 05:12:10|24.67|22.32|24.64|22.3|24.67|22.32|24.64|22.3|0
1654233140000|2022-06-03 05:12:20|24.62|22.27|24.62|22.27|24.62|22.27|24.62|22.27|0
1654233160000|2022-06-03 05:12:40|24.59|22.25|24.59|22.25|24.62|22.27|24.59|22.25|0
1654233170000|2022-06-03 05:12:50|24.62|22.27|24.59|22.25|24.62|22.27|24.59|22.25|0
1654233190000|2022-06-03 05:13:10|24.57|22.23|24.57|22.23|24.57|22.23|24.57|22.23|0
1654233220000|2022-06-03 05:13:40|24.59|22.25|24.59|22.25|24.59|22.25|24.57|22.23|0
1654233230000|2022-06-03 05:13:50|24.56|22.23|24.59|22.25|24.59|22.25|24.56|22.23|0
1654233280000|2022-06-03 05:14:40|24.56|22.22|24.56|22.22|24.56|22.22|24.56|22.22|0
1654233300000|2022-06-03 05:15:00|24.51|22.18|24.51|22.18|24.51|22.18|24.51|22.18|0
1654233310000|2022-06-03 05:15:10|24.56|22.22|24.59|22.25|24.59|22.25|24.56|22.22|0
1654233320000|2022-06-03 05:15:20|24.56|22.22|24.56|22.22|24.56|22.22|24.56|22.22|0
1654233360000|2022-06-03 05:16:00|24.61|22.27|24.61|22.27|24.61|22.27|24.61|22.27|0
1654233370000|2022-06-03 05:16:10|24.56|22.22|24.56|22.22|24.56|22.22|24.56|22.22|0
1654233480000|2022-06-03 05:18:00|24.61|22.27|24.56|22.22|24.61|22.27|24.56|22.22|0
1654233500000|2022-06-03 05:18:20|24.61|22.27|24.61|22.26|24.61|22.27|24.61|22.26|0
1654233540000|2022-06-03 05:19:00|24.56|22.22|24.56|22.22|24.56|22.22|24.56|22.22|0
1654233550000|2022-06-03 05:19:10|24.51|22.17|24.56|22.22|24.56|22.22|24.51|22.17|0
1654233610000|2022-06-03 05:20:10|24.5|22.17|24.5|22.17|24.5|22.17|24.5|22.17|0
1654233630000|2022-06-03 05:20:30|24.55|22.22|24.55|22.22|24.55|22.22|24.55|22.22|0
1654233650000|2022-06-03 05:20:50|24.5|22.17|24.5|22.17|24.5|22.17|24.5|22.17|0
1654233780000|2022-06-03 05:23:00|24.53|22.19|24.5|22.17|24.53|22.19|24.5|22.17|0
1654233790000|2022-06-03 05:23:10|24.53|22.19|24.15|21.85|24.53|22.19|24.1|21.8|0
1654233800000|2022-06-03 05:23:20|24.18|21.87|24.23|21.92|24.25|21.94|24.18|21.87|0
1654233810000|2022-06-03 05:23:30|24.2|21.89|24.2|21.89|24.2|21.89|24.2|21.89|0
1654233820000|2022-06-03 05:23:40|24.15|21.85|24.15|21.85|24.15|21.85|24.15|21.85|0
1654233830000|2022-06-03 05:23:50|24.12|21.83|24.2|21.89|24.2|21.89|24.12|21.83|0
1654233840000|2022-06-03 05:24:00|24.17|21.87|24.15|21.85|24.17|21.87|24.15|21.85|0
1654233860000|2022-06-03 05:24:20|24.2|21.89|24.2|21.89|24.2|21.89|24.2|21.89|0
1654233870000|2022-06-03 05:24:30|24.22|21.92|24.2|21.89|24.25|21.94|24.2|21.89|0
1654233880000|2022-06-03 05:24:40|24.25|21.94|24.25|21.94|24.25|21.94|24.25|21.94|0
1654233890000|2022-06-03 05:24:50|24.22|21.92|24.2|21.89|24.22|21.92|24.2|21.89|0
1654233920000|2022-06-03 05:25:20|24.15|21.85|24.15|21.85|24.15|21.85|24.15|21.85|0
1654233960000|2022-06-03 05:26:00|24.1|21.8|24.1|21.8|24.1|21.8|24.1|21.8|0
1654233970000|2022-06-03 05:26:10|24.07|21.78|24.07|21.78|24.07|21.78|24.07|21.78|0
1654233990000|2022-06-03 05:26:30|24.05|21.76|24.09|21.8|24.09|21.8|24.05|21.76|0
1654234000000|2022-06-03 05:26:40|24.14|21.84|24.14|21.84|24.14|21.84|24.14|21.84|0
1654234070000|2022-06-03 05:27:50|24.09|21.8|24.09|21.8|24.09|21.8|24.09|21.8|0
1654234080000|2022-06-03 05:28:00|24.04|21.75|24.04|21.75|24.04|21.75|24.04|21.75|0
1654234090000|2022-06-03 05:28:10|24.09|21.8|24.09|21.8|24.09|21.8|24.09|21.8|0
1654234100000|2022-06-03 05:28:20|24.12|21.82|24.12|21.82|24.12|21.82|24.12|21.82|0
1654234110000|2022-06-03 05:28:30|24.14|21.84|24.14|21.84|24.14|21.84|24.14|21.84|0
1654234140000|2022-06-03 05:29:00|24.04|21.75|23.99|21.71|24.04|21.75|23.99|21.71|0
1654234150000|2022-06-03 05:29:10|24.04|21.75|23.99|21.71|24.04|21.75|23.99|21.71|0
1654234160000|2022-06-03 05:29:20|24.04|21.75|23.99|21.71|24.04|21.75|23.94|21.66|0
1654234170000|2022-06-03 05:29:30|23.94|21.66|23.94|21.66|23.94|21.66|23.94|21.66|0
1654234190000|2022-06-03 05:29:50|23.99|21.71|23.99|21.71|23.99|21.71|23.99|21.71|0
1654234210000|2022-06-03 05:30:10|23.94|21.66|23.89|21.62|23.94|21.66|23.89|21.62|0
1654234220000|2022-06-03 05:30:20|23.94|21.66|23.89|21.62|23.94|21.66|23.89|21.62|0
1654234230000|2022-06-03 05:30:30|23.92|21.64|23.89|21.62|23.94|21.66|23.89|21.62|0
1654234240000|2022-06-03 05:30:40|23.94|21.66|23.99|21.7|23.99|21.7|23.94|21.66|0
1654234250000|2022-06-03 05:30:50|23.94|21.66|23.94|21.66|23.94|21.66|23.94|21.66|0
1654234270000|2022-06-03 05:31:10|23.89|21.61|23.94|21.66|23.96|21.68|23.89|21.61|0
1654234280000|2022-06-03 05:31:20|23.92|21.64|23.89|21.61|23.92|21.64|23.89|21.61|0
1654234310000|2022-06-03 05:31:50|23.84|21.57|23.84|21.57|23.89|21.61|23.84|21.57|0
1654234330000|2022-06-03 05:32:10|23.79|21.52|23.84|21.57|23.89|21.61|23.79|21.52|0
1654234380000|2022-06-03 05:33:00|23.79|21.52|23.84|21.57|23.84|21.57|23.79|21.52|0
1654234400000|2022-06-03 05:33:20|23.89|21.61|23.89|21.61|23.89|21.61|23.89|21.61|0
1654234440000|2022-06-03 05:34:00|23.93|21.66|23.93|21.66|23.93|21.66|23.93|21.66|0
1654234450000|2022-06-03 05:34:10|23.98|21.7|23.96|21.68|23.98|21.7|23.96|21.68|0
1654234460000|2022-06-03 05:34:20|23.98|21.7|23.98|21.7|23.98|21.7|23.98|21.7|0
1654234470000|2022-06-03 05:34:30|24.03|21.74|23.98|21.7|24.03|21.74|23.98|21.7|0
1654234480000|2022-06-03 05:34:40|24.01|21.72|24.03|21.74|24.03|21.74|23.98|21.7|0
1654234500000|2022-06-03 05:35:00|24.08|21.79|24.08|21.79|24.08|21.79|24.06|21.77|0
1654234520000|2022-06-03 05:35:20|24.03|21.74|24.03|21.74|24.03|21.74|23.98|21.7|0
1654234530000|2022-06-03 05:35:30|23.98|21.7|23.98|21.7|23.98|21.7|23.98|21.7|0
1654234540000|2022-06-03 05:35:40|23.93|21.65|23.88|21.61|23.93|21.65|23.88|21.61|0
1654234550000|2022-06-03 05:35:50|23.93|21.65|23.98|21.7|23.98|21.7|23.93|21.65|0
1654234560000|2022-06-03 05:36:00|23.93|21.65|23.93|21.65|23.93|21.65|23.93|21.65|0
1654234570000|2022-06-03 05:36:10|23.98|21.7|23.98|21.7|23.98|21.7|23.98|21.7|0
1654234580000|2022-06-03 05:36:20|23.93|21.65|23.93|21.65|23.98|21.7|23.93|21.65|0
1654234600000|2022-06-03 05:36:40|23.88|21.61|23.88|21.61|23.88|21.61|23.88|21.61|0
1654234630000|2022-06-03 05:37:10|23.83|21.56|23.83|21.56|23.83|21.56|23.83|21.56|0
1654234640000|2022-06-03 05:37:20|23.88|21.61|23.88|21.61|23.88|21.61|23.88|21.61|0
1654234650000|2022-06-03 05:37:30|23.93|21.65|23.93|21.65|23.93|21.65|23.88|21.61|0
1654234660000|2022-06-03 05:37:40|23.91|21.63|23.88|21.61|23.91|21.63|23.88|21.61|0
1654234670000|2022-06-03 05:37:50|23.86|21.58|23.83|21.56|23.86|21.58|23.83|21.56|0
1654234730000|2022-06-03 05:38:50|23.78|21.52|23.83|21.56|23.83|21.56|23.78|21.52|0
1654234750000|2022-06-03 05:39:10|23.78|21.51|23.78|21.51|23.78|21.51|23.78|21.51|0
1654234780000|2022-06-03 05:39:40|23.73|21.47|23.73|21.47|23.73|21.47|23.73|21.47|0
1654234820000|2022-06-03 05:40:20|23.68|21.42|23.68|21.42|23.68|21.42|23.68|21.42|0
1654234830000|2022-06-03 05:40:30|23.73|21.47|23.68|21.42|23.73|21.47|23.68|21.42|0
1654234840000|2022-06-03 05:40:40|23.73|21.47|23.88|21.6|23.88|21.6|23.73|21.47|0
1654234850000|2022-06-03 05:40:50|23.83|21.56|23.83|21.56|23.83|21.56|23.83|21.56|0
1654234880000|2022-06-03 05:41:20|23.78|21.51|23.78|21.51|23.78|21.51|23.78|21.51|0
1654234890000|2022-06-03 05:41:30|23.83|21.56|23.78|21.51|23.83|21.56|23.78|21.51|0
1654234910000|2022-06-03 05:41:50|23.75|21.49|23.73|21.47|23.75|21.49|23.73|21.47|0
1654234920000|2022-06-03 05:42:00|23.7|21.45|23.68|21.42|23.7|21.45|23.68|21.42|0
1654234940000|2022-06-03 05:42:20|23.63|21.38|23.58|21.33|23.63|21.38|23.58|21.33|0
1654234970000|2022-06-03 05:42:50|23.53|21.29|23.55|21.31|23.55|21.31|23.53|21.29|0
1654234980000|2022-06-03 05:43:00|23.68|21.42|23.68|21.42|23.68|21.42|23.63|21.38|0
1654234990000|2022-06-03 05:43:10|23.72|21.46|23.72|21.46|23.72|21.46|23.72|21.46|0
1654235000000|2022-06-03 05:43:20|23.77|21.51|23.82|21.55|23.82|21.55|23.77|21.51|0
1654235010000|2022-06-03 05:43:30|23.87|21.6|23.87|21.6|23.87|21.6|23.87|21.6|0
1654235020000|2022-06-03 05:43:40|23.9|21.62|23.92|21.64|23.92|21.64|23.9|21.62|0
1654235030000|2022-06-03 05:43:50|23.97|21.69|23.97|21.69|23.97|21.69|23.97|21.69|0
1654235040000|2022-06-03 05:44:00|23.92|21.64|23.92|21.64|23.92|21.64|23.92|21.64|0
1654235050000|2022-06-03 05:44:10|23.95|21.67|23.97|21.69|23.97|21.69|23.95|21.67|0
1654235060000|2022-06-03 05:44:20|23.92|21.64|24.07|21.78|24.07|21.78|23.92|21.64|0
1654235070000|2022-06-03 05:44:30|24.02|21.73|24.07|21.78|24.07|21.78|24.02|21.73|0
1654235090000|2022-06-03 05:44:50|24.09|21.8|24.07|21.78|24.09|21.8|24.07|21.78|0
1654235100000|2022-06-03 05:45:00|24.09|21.8|24.07|21.78|24.12|21.82|24.07|21.78|0
1654235110000|2022-06-03 05:45:10|24.12|21.82|24.07|21.78|24.12|21.82|24.07|21.78|0
1654235120000|2022-06-03 05:45:20|24.12|21.82|24.12|21.82|24.12|21.82|24.12|21.82|0
1654235130000|2022-06-03 05:45:30|24.07|21.77|24.07|21.77|24.07|21.77|24.07|21.77|0
1654235150000|2022-06-03 05:45:50|24.12|21.82|24.12|21.82|24.12|21.82|24.12|21.82|0
1654235160000|2022-06-03 05:46:00|24.17|21.86|24.17|21.86|24.17|21.86|24.17|21.86|0
1654235170000|2022-06-03 05:46:10|24.12|21.82|24.12|21.82|24.14|21.84|24.12|21.82|0
1654235180000|2022-06-03 05:46:20|24.07|21.77|24.07|21.77|24.07|21.77|24.07|21.77|0
1654235190000|2022-06-03 05:46:30|24.02|21.73|24.02|21.73|24.02|21.73|24.02|21.73|0
1654235200000|2022-06-03 05:46:40|23.99|21.71|23.99|21.71|23.99|21.71|23.99|21.71|0
1654235210000|2022-06-03 05:46:50|23.97|21.68|23.97|21.68|23.97|21.68|23.94|21.66|0
1654235220000|2022-06-03 05:47:00|23.94|21.66|23.99|21.71|24.01|21.73|23.94|21.66|0
1654235230000|2022-06-03 05:47:10|23.97|21.68|23.94|21.66|23.97|21.68|23.94|21.66|0
1654235250000|2022-06-03 05:47:30|23.96|21.68|23.96|21.68|23.96|21.68|23.96|21.68|0
1654235290000|2022-06-03 05:48:10|23.99|21.7|23.96|21.68|23.99|21.7|23.96|21.68|0
1654235300000|2022-06-03 05:48:20|24.01|21.73|24.01|21.73|24.01|21.73|24.01|21.73|0
1654235310000|2022-06-03 05:48:30|23.96|21.68|23.96|21.68|23.96|21.68|23.96|21.68|0
1654235320000|2022-06-03 05:48:40|23.99|21.7|23.96|21.68|23.99|21.7|23.96|21.68|0
1654235330000|2022-06-03 05:48:50|23.99|21.7|23.99|21.7|23.99|21.7|23.99|21.7|0
1654235340000|2022-06-03 05:49:00|24.06|21.77|24.04|21.75|24.06|21.77|24.04|21.75|0
1654235350000|2022-06-03 05:49:10|24.06|21.77|24.11|21.81|24.11|21.81|24.06|21.77|0
1654235370000|2022-06-03 05:49:30|24.04|21.75|24.06|21.77|24.06|21.77|24.04|21.75|0
1654235390000|2022-06-03 05:49:50|24.09|21.79|24.09|21.79|24.09|21.79|24.06|21.77|0
1654235400000|2022-06-03 05:50:00|24.06|21.77|24.04|21.75|24.06|21.77|24.01|21.72|0
1654235410000|2022-06-03 05:50:10|24.06|21.77|24.04|21.75|24.06|21.77|24.04|21.75|0
1654235420000|2022-06-03 05:50:20|24.06|21.77|24.04|21.75|24.06|21.77|24.04|21.75|0
1654235430000|2022-06-03 05:50:30|24.06|21.77|24.06|21.77|24.06|21.77|24.06|21.77|0
1654235440000|2022-06-03 05:50:40|24.04|21.75|23.96|21.68|24.04|21.75|23.96|21.68|0
1654235450000|2022-06-03 05:50:50|24.01|21.72|24.06|21.77|24.06|21.77|24.01|21.72|0
1654235460000|2022-06-03 05:51:00|24.11|21.81|24.08|21.79|24.11|21.81|24.08|21.79|0
1654235470000|2022-06-03 05:51:10|24.11|21.81|24.06|21.77|24.11|21.81|24.06|21.77|0
1654235480000|2022-06-03 05:51:20|24.11|21.81|24.16|21.86|24.16|21.86|24.11|21.81|0
1654235490000|2022-06-03 05:51:30|24.23|21.93|24.26|21.95|24.26|21.95|24.21|21.9|0
1654235500000|2022-06-03 05:51:40|24.23|21.93|24.26|21.95|24.26|21.95|24.23|21.93|0
1654235510000|2022-06-03 05:51:50|24.21|21.9|24.21|21.9|24.21|21.9|24.21|21.9|0
1654235520000|2022-06-03 05:52:00|24.23|21.92|24.21|21.9|24.23|21.92|24.21|21.9|0
1654235530000|2022-06-03 05:52:10|24.16|21.86|24.06|21.77|24.16|21.86|24.06|21.77|0
1654235540000|2022-06-03 05:52:20|24.11|21.81|24.06|21.77|24.11|21.81|24.06|21.77|0
1654235550000|2022-06-03 05:52:30|24.01|21.72|24.01|21.72|24.06|21.77|24.01|21.72|0
1654235560000|2022-06-03 05:52:40|24.06|21.77|24.16|21.86|24.16|21.86|24.06|21.77|0
1654235570000|2022-06-03 05:52:50|24.11|21.81|24.11|21.81|24.11|21.81|24.11|21.81|0
1654235600000|2022-06-03 05:53:20|24.1|21.76|24.06|21.76|24.1|21.81|24.06|21.76|0
1654235610000|2022-06-03 05:53:30|24.08|21.79|24.08|21.79|24.08|21.79|24.05|21.76|0
1654235620000|2022-06-03 05:53:40|24.1|21.81|24.1|21.81|24.1|21.81|24.1|21.81|0
1654235630000|2022-06-03 05:53:50|23.96|21.67|23.96|21.67|23.96|21.67|23.96|21.67|0
1654235640000|2022-06-03 05:54:00|23.95|21.65|23.91|21.63|23.95|21.65|23.91|21.63|0
1654235660000|2022-06-03 05:54:20|23.9||23.9||23.9||23.9||0
1654235670000|2022-06-03 05:54:30|23.95|21.67|23.9|21.63|23.95|21.67|23.9|21.63|0
1654235680000|2022-06-03 05:54:40|23.95|21.67|23.9|21.63|23.95|21.67|23.9|21.63|0
1654235690000|2022-06-03 05:54:50|23.93|21.65|23.95|21.67|23.95|21.67|23.93|21.65|0
1654235700000|2022-06-03 05:55:00|24.05|21.76|24.05|21.76|24.05|21.76|24.03|21.74|0
1654235710000|2022-06-03 05:55:10|24.08|21.79|24|21.72|24.08|21.79|24|21.72|0
1654235720000|2022-06-03 05:55:20|24.03|21.74|24.05|21.76|24.05|21.76|24.03|21.74|0
1654235730000|2022-06-03 05:55:30|24.1|21.81|24.13|21.83|24.13|21.83|24.1|21.81|0
1654235740000|2022-06-03 05:55:40|24.15|21.85|24.18|21.87|24.18|21.87|24.13|21.83|0
1654235750000|2022-06-03 05:55:50|24.2|21.9|24.23|21.92|24.25|21.94|24.2|21.9|0
1654235760000|2022-06-03 05:56:00|24.25|21.94|24.15|21.85|24.25|21.94|24.15|21.85|0
1654235770000|2022-06-03 05:56:10|24.39|22.06|24.39|22.06|24.39|22.06|24.39|22.06|0
1654235780000|2022-06-03 05:56:20|24.44|22.11|24.39|22.06|24.44|22.11|24.39|22.06|0
1654235790000|2022-06-03 05:56:30|24.36|22.04|24.36|22.04|24.36|22.04|24.36|22.04|0
1654235800000|2022-06-03 05:56:40|24.39|22.06|24.39|22.06|24.39|22.06|24.39|22.06|0
1654235810000|2022-06-03 05:56:50|24.34|22.02|24.34|22.02|24.34|22.02|24.34|22.02|0
1654235820000|2022-06-03 05:57:00|24.39|22.06|24.39|22.06|24.39|22.06|24.36|22.04|0
1654235830000|2022-06-03 05:57:10|24.34|22.02|24.29|21.97|24.34|22.02|24.29|21.97|0
1654235840000|2022-06-03 05:57:20|24.28||24.28||24.28||24.28||0
1654235860000|2022-06-03 05:57:40|24.23|21.93|24.26|21.95|24.26|21.95|24.23|21.93|0
1654235870000|2022-06-03 05:57:50|24.23|21.93|24.23|21.93|24.23|21.93|24.23|21.93|0
1654235880000|2022-06-03 05:58:00|24.18|21.88|24.18|21.88|24.18|21.88|24.18|21.88|0
1654235890000|2022-06-03 05:58:10|24.23|21.93|24.28|21.97|24.28|21.97|24.23|21.93|0
1654235900000|2022-06-03 05:58:20|24.33|22.02|24.31|21.99|24.33|22.02|24.31|21.99|0
1654235910000|2022-06-03 05:58:30|24.23|21.93|24.18|21.88|24.23|21.93|24.18|21.88|0
1654235940000|2022-06-03 05:59:00|24.16|21.86|24.18|21.88|24.18|21.88|24.13|21.83|0
1654235950000|2022-06-03 05:59:10|24.13|21.83|24.13|21.83|24.13|21.83|24.13|21.83|0
1654235960000|2022-06-03 05:59:20|24.18|21.88|24.18|21.88|24.18|21.88|24.16|21.86|0
1654235970000|2022-06-03 05:59:30|24.13|21.83|24.13|21.83|24.13|21.83|24.13|21.83|0
1654235980000|2022-06-03 05:59:40|24.16|21.86|24.13|21.83|24.16|21.86|24.13|21.83|0
1654235990000|2022-06-03 05:59:50|24.08|21.79|24.08|21.79|24.08|21.79|24.08|21.79|0
1654236000000|2022-06-03 06:00:00|24.13|21.83|24.18|21.88|24.18|21.88|24.13|21.83|0
1654236010000|2022-06-03 06:00:10|24.28|21.97|24.28|21.97|24.28|21.97|24.26|21.95|0
1654236020000|2022-06-03 06:00:20|24.23|21.92|24.23|21.92|24.23|21.92|24.23|21.92|0
1654236030000|2022-06-03 06:00:30|24.18|21.88|24.18|21.88|24.18|21.88|24.18|21.88|0
1654236040000|2022-06-03 06:00:40|24.13|21.83|24.13|21.83|24.13|21.83|24.13|21.83|0
1654236050000|2022-06-03 06:00:50|24.33|22.01|24.28|21.97|24.33|22.01|24.28|21.97|0
1654236090000|2022-06-03 06:01:30|24.25|21.94|24.28|21.97|24.28|21.97|24.23|21.92|0
1654236100000|2022-06-03 06:01:40|24.23|21.92|24.18|21.88|24.23|21.92|24.18|21.88|0
1654236110000|2022-06-03 06:01:50|24.23|21.92|24.23|21.92|24.23|21.92|24.18|21.88|0
1654236120000|2022-06-03 06:02:00|24.28|21.97|24.28|21.97|24.28|21.97|24.23|21.92|0
1654236140000|2022-06-03 06:02:20|24.33|22.01|24.33|22.01|24.33|22.01|24.33|22.01|0
1654236150000|2022-06-03 06:02:30|24.48|22.15|24.48|22.15|24.48|22.15|24.48|22.15|0
1654236160000|2022-06-03 06:02:40|24.53|22.19|24.53|22.19|24.53|22.19|24.53|22.19|0
1654236180000|2022-06-03 06:03:00|24.63|22.28|24.6|22.26|24.63|22.28|24.6|22.26|0
1654236190000|2022-06-03 06:03:10|24.68|22.33|24.63|22.28|24.68|22.33|24.63|22.28|0
1654236200000|2022-06-03 06:03:20|24.68|22.33|24.73|22.37|24.73|22.37|24.68|22.33|0
1654236210000|2022-06-03 06:03:30|24.68|22.33|24.65|22.31|24.7|22.35|24.65|22.31|0
1654236220000|2022-06-03 06:03:40|24.58|22.24|24.63|22.28|24.63|22.28|24.58|22.24|0
1654236230000|2022-06-03 06:03:50|24.6|22.26|24.53|22.19|24.6|22.26|24.48|22.14|0
1654236240000|2022-06-03 06:04:00|24.48|22.14|24.53|22.19|24.58|22.24|24.48|22.14|0
1654236250000|2022-06-03 06:04:10|24.37|22.05|24.47|22.14|24.47|22.14|24.37|22.05|0
1654236260000|2022-06-03 06:04:20|24.42|22.1|24.37|22.05|24.42|22.1|24.37|22.05|0
1654236270000|2022-06-03 06:04:30|24.32|22.01|24.22|21.92|24.32|22.01|24.22|21.92|0
1654236280000|2022-06-03 06:04:40|24.27|21.96|24.32|22.01|24.32|22.01|24.27|21.96|0
1654236300000|2022-06-03 06:05:00|24.37|22.05|24.37|22.05|24.37|22.05|24.37|22.05|0
1654236310000|2022-06-03 06:05:10|24.42|22.1|24.42|22.1|24.42|22.1|24.42|22.1|0
1654236340000|2022-06-03 06:05:40|24.47|22.14|24.5|22.17|24.52|22.19|24.47|22.14|0
1654236350000|2022-06-03 06:05:50|24.52|22.19|24.52|22.19|24.52|22.19|24.52|22.19|0
1654236360000|2022-06-03 06:06:00|24.57|22.23|24.57|22.23|24.57|22.23|24.57|22.23|0
1654236370000|2022-06-03 06:06:10|24.6|22.26|24.7|22.35|24.7|22.35|24.6|22.26|0
1654236380000|2022-06-03 06:06:20|24.67|22.32|24.57|22.23|24.67|22.32|24.57|22.23|0
1654236390000|2022-06-03 06:06:30|24.52|22.19|24.37|22.05|24.52|22.19|24.37|22.05|0
1654236400000|2022-06-03 06:06:40|24.42|22.1|24.42|22.1|24.42|22.1|24.42|22.1|0
1654236410000|2022-06-03 06:06:50|24.47|22.14|24.45|22.12|24.47|22.14|24.42|22.09|0
1654236420000|2022-06-03 06:07:00|24.47|22.14|24.47|22.14|24.47|22.14|24.45|22.12|0
1654236430000|2022-06-03 06:07:10|24.45|22.12|24.42|22.09|24.45|22.12|24.42|22.09|0
1654236450000|2022-06-03 06:07:30|24.47|22.14|24.42|22.09|24.52|22.19|24.42|22.09|0
1654236480000|2022-06-03 06:08:00|24.47|22.14|24.47|22.14|24.47|22.14|24.42|22.09|0
1654236490000|2022-06-03 06:08:10|24.52|22.18|24.52|22.18|24.52|22.18|24.52|22.18|0
1654236510000|2022-06-03 06:08:30|24.47|22.14|24.47|22.14|24.52|22.18|24.47|22.14|0
1654236520000|2022-06-03 06:08:40|24.52|22.18|24.47|22.14|24.52|22.18|24.47|22.14|0
1654236540000|2022-06-03 06:09:00|24.49|22.16|24.47|22.14|24.49|22.16|24.47|22.14|0
1654236550000|2022-06-03 06:09:10|24.52|22.18|24.47|22.14|24.57|22.23|24.47|22.14|0
1654236560000|2022-06-03 06:09:20|24.52|22.18|24.47|22.14|24.52|22.18|24.47|22.14|0
1654236570000|2022-06-03 06:09:30|24.44|22.12|24.47|22.14|24.47|22.14|24.44|22.12|0
1654236580000|2022-06-03 06:09:40|24.42|22.09|24.37|22.05|24.42|22.09|24.37|22.05|0
1654236590000|2022-06-03 06:09:50|24.32|22|24.22|21.91|24.32|22|24.22|21.91|0
1654236600000|2022-06-03 06:10:00|24.27|21.96|24.32|22|24.32|22|24.27|21.95|0
1654236610000|2022-06-03 06:10:10|24.37|22.05|24.27|21.95|24.37|22.05|24.27|21.95|0
1654236620000|2022-06-03 06:10:20|24.32|22|24.32|22|24.37|22.04|24.32|22|0
1654236640000|2022-06-03 06:10:40|24.34|22.02|24.36|22.04|24.36|22.04|24.34|22.02|0
1654236650000|2022-06-03 06:10:50|24.31|22|24.31|22|24.31|22|24.26|21.95|0
1654236660000|2022-06-03 06:11:00|24.36|22.04|24.34|22.02|24.36|22.04|24.34|22.02|0
1654236670000|2022-06-03 06:11:10|24.31|22|24.34|22.02|24.36|22.04|24.31|22|0
1654236680000|2022-06-03 06:11:20|24.36|22.04|24.31|22|24.36|22.04|24.31|22|0
1654236690000|2022-06-03 06:11:30|24.26|21.95|24.29|21.98|24.29|21.98|24.26|21.95|0
1654236700000|2022-06-03 06:11:40|24.26|21.95|24.26|21.95|24.26|21.95|24.26|21.95|0
1654236710000|2022-06-03 06:11:50|24.21|21.91|24.21|21.91|24.21|21.91|24.21|21.91|0
1654236720000|2022-06-03 06:12:00|24.19|21.89|24.21|21.91|24.21|21.91|24.19|21.89|0
1654236770000|2022-06-03 06:12:50|24.16|21.86|24.16|21.86|24.16|21.86|24.16|21.86|0
1654236780000|2022-06-03 06:13:00|24.11|21.82|24.06|21.77|24.11|21.82|24.06|21.77|0
1654236790000|2022-06-03 06:13:10|24.01|21.73|24.16|21.86|24.16|21.86|24.01|21.73|0
1654236800000|2022-06-03 06:13:20|24.11|21.82|24.11|21.82|24.11|21.82|24.11|21.82|0
1654236810000|2022-06-03 06:13:30|24.16|21.86|24.11|21.82|24.16|21.86|24.11|21.82|0
1654236820000|2022-06-03 06:13:40|24.09|21.79|24.11|21.81|24.11|21.81|24.06|21.77|0
1654236840000|2022-06-03 06:14:00|24.16|21.86|24.06|21.77|24.16|21.86|24.06|21.77|0
1654236850000|2022-06-03 06:14:10|24.01|21.72|24.06|21.77|24.06|21.77|24.01|21.72|0
1654236860000|2022-06-03 06:14:20|24.16|21.86|24.11|21.81|24.16|21.86|24.11|21.81|0
1654236870000|2022-06-03 06:14:30|24.14|21.84|24.21|21.9|24.21|21.9|24.11|21.81|0
1654236880000|2022-06-03 06:14:40|24.26|21.95|24.26|21.95|24.26|21.95|24.26|21.95|0
1654236900000|2022-06-03 06:15:00|24.31|21.99|24.31|21.99|24.31|21.99|24.26|21.95|0
1654236910000|2022-06-03 06:15:10|24.36|22.04|24.36|22.04|24.38|22.06|24.36|22.04|0
1654236920000|2022-06-03 06:15:20|24.38|22.06|24.26|21.95|24.38|22.06|24.26|21.95|0
1654236930000|2022-06-03 06:15:30|24.21|21.9|24.26|21.95|24.26|21.95|24.21|21.9|0
1654236940000|2022-06-03 06:15:40|24.23|21.93|24.21|21.9|24.23|21.93|24.21|21.9|0
1654236950000|2022-06-03 06:15:50|24.26|21.95|24.21|21.9|24.26|21.95|24.21|21.9|0
1654236960000|2022-06-03 06:16:00|24.16|21.86|24.16|21.86|24.16|21.86|24.16|21.86|0
1654237000000|2022-06-03 06:16:40|24.11|21.81|24.11|21.81|24.16|21.86|24.11|21.81|0
1654237010000|2022-06-03 06:16:50|24.06|21.77|24.06|21.77|24.06|21.77|24.01|21.72|0
1654237020000|2022-06-03 06:17:00|24.11|21.81|24.06|21.77|24.11|21.81|24.06|21.77|0
1654237030000|2022-06-03 06:17:10|24.01|21.72|24.01|21.72|24.01|21.72|24.01|21.72|0
1654237040000|2022-06-03 06:17:20|24.06|21.77|24.06|21.77|24.06|21.77|24.06|21.77|0
1654237050000|2022-06-03 06:17:30||21.76||21.76||21.76||21.76|0
1654237060000|2022-06-03 06:17:40|24.01|21.72|24.01|21.72|24.01|21.72|24.01|21.72|0
1654237070000|2022-06-03 06:17:50|24.06|21.76|24.06|21.76|24.06|21.76|24.06|21.76|0
1654237080000|2022-06-03 06:18:00|24.01|21.72|24.01|21.72|24.03|21.74|24.01|21.72|0
1654237090000|2022-06-03 06:18:10|23.96|21.67|23.96|21.67|23.96|21.67|23.96|21.67|0
1654237100000|2022-06-03 06:18:20|24.01|21.72|23.96|21.67|24.01|21.72|23.96|21.67|0
1654237110000|2022-06-03 06:18:30|24|21.72|24|21.72|24|21.72|24|21.72|0
1654237120000|2022-06-03 06:18:40|23.98|21.7|24|21.72|24|21.72|23.96|21.67|0
1654237130000|2022-06-03 06:18:50|23.95|21.67|23.95|21.67|23.95|21.67|23.95|21.67|0
1654237140000|2022-06-03 06:19:00|24|21.72|24|21.72|24|21.72|24|21.72|0
1654237150000|2022-06-03 06:19:10|24.05|21.76|24.05|21.76|24.05|21.76|24.05|21.76|0
1654237160000|2022-06-03 06:19:20|24.1|21.81|24.05|21.76|24.1|21.81|24.05|21.76|0
1654237170000|2022-06-03 06:19:30|24.1|21.81|24.1|21.81|24.1|21.81|24.1|21.81|0
1654237180000|2022-06-03 06:19:40|24.05|21.76|24.1|21.81|24.1|21.81|24.05|21.76|0
1654237190000|2022-06-03 06:19:50|24.08|21.79|24.1|21.81|24.13|21.83|24.08|21.79|0
1654237200000|2022-06-03 06:20:00|24.05|21.76|24.05|21.76|24.05|21.76|24.05|21.76|0
1654237230000|2022-06-03 06:20:30|24.1|21.81|24.05|21.76|24.1|21.81|24.05|21.76|0
1654237240000|2022-06-03 06:20:40|24|21.72|24|21.72|24|21.72|24|21.72|0
1654237250000|2022-06-03 06:20:50|24.05|21.76|24.03|21.74|24.05|21.76|24.03|21.74|0
1654237260000|2022-06-03 06:21:00|24.05|21.76|24|21.72|24.05|21.76|24|21.72|0
1654237270000|2022-06-03 06:21:10|23.95|21.67|24.05|21.76|24.05|21.76|23.95|21.67|0
1654237280000|2022-06-03 06:21:20|24|21.71|24.03|21.74|24.03|21.74|24|21.71|0
1654237290000|2022-06-03 06:21:30|24|21.71|24.05|21.76|24.05|21.76|24|21.71|0
1654237300000|2022-06-03 06:21:40|24.1|21.8|24.15|21.85|24.15|21.85|24.1|21.8|0
1654237310000|2022-06-03 06:21:50|24.1|21.8|24.05|21.76|24.1|21.8|24.05|21.76|0
1654237340000|2022-06-03 06:22:20|24|21.71|23.95|21.67|24|21.71|23.95|21.67|0
1654237350000|2022-06-03 06:22:30|23.93|21.65|23.95|21.67|23.95|21.67|23.93|21.65|0
1654237360000|2022-06-03 06:22:40|24|21.71|23.95|21.67|24|21.71|23.95|21.67|0
1654237370000|2022-06-03 06:22:50|24|21.71|24.05|21.76|24.05|21.76|24|21.71|0
1654237380000|2022-06-03 06:23:00|24|21.71|24|21.71|24|21.71|24|21.71|0
1654237390000|2022-06-03 06:23:10|23.97|21.69|24|21.71|24|21.71|23.97|21.69|0
1654237400000|2022-06-03 06:23:20|24.05|21.76|24.05|21.76|24.05|21.76|24.05|21.76|0
1654237420000|2022-06-03 06:23:40|24.1|21.8|24.1|21.8|24.1|21.8|24.1|21.8|0
1654237430000|2022-06-03 06:23:50|24.05|21.76|24.05|21.76|24.05|21.76|24.05|21.76|0
1654237450000|2022-06-03 06:24:10|24|21.71|24|21.71|24.05|21.76|24|21.71|0
1654237460000|2022-06-03 06:24:20|23.95|21.67|23.9|21.62|23.95|21.67|23.9|21.62|0
1654237470000|2022-06-03 06:24:30|23.95|21.67|23.85|21.58|23.95|21.67|23.85|21.58|0
1654237480000|2022-06-03 06:24:40|23.75|21.49|23.7|21.44|23.75|21.49|23.7|21.44|0
1654237490000|2022-06-03 06:24:50|23.75|21.49|23.75|21.49|23.75|21.49|23.73|21.47|0
1654237500000|2022-06-03 06:25:00|23.7|21.44|23.6|21.35|23.7|21.44|23.6|21.35|0
1654237520000|2022-06-03 06:25:20|23.65|21.4|23.6|21.35|23.65|21.4|23.6|21.35|0
1654237540000|2022-06-03 06:25:40|23.65|21.4|23.7|21.44|23.7|21.44|23.65|21.4|0
1654237570000|2022-06-03 06:26:10|24.11|21.81|24.11|21.81|24.11|21.81|24.11|21.81|0
1654237580000|2022-06-03 06:26:20|24.21|21.9|24.11|21.81|24.21|21.9|24.11|21.81|0
1654237590000|2022-06-03 06:26:30|24.16|21.86|24.21|21.9|24.21|21.9|24.16|21.86|0
1654237600000|2022-06-03 06:26:40|24.26|21.95|24.3|21.99|24.3|21.99|24.26|21.95|0
1654237610000|2022-06-03 06:26:50|24.25|21.94|24.25|21.94|24.25|21.94|24.25|21.94|0
1654237620000|2022-06-03 06:27:00|24.3|21.99|24.35|22.03|24.35|22.03|24.3|21.99|0
1654237650000|2022-06-03 06:27:30|24.3|21.99|24.4|22.08|24.4|22.08|24.3|21.99|0
1654237660000|2022-06-03 06:27:40|24.45|22.12|24.4|22.08|24.45|22.12|24.4|22.08|0
1654237670000|2022-06-03 06:27:50|24.35|22.03|24.3|21.99|24.35|22.03|24.3|21.99|0
1654237680000|2022-06-03 06:28:00|24.33|22.01|24.45|22.12|24.45|22.12|24.33|22.01|0
1654237690000|2022-06-03 06:28:10|24.4|22.08|24.4|22.08|24.4|22.08|24.38|22.06|0
1654237700000|2022-06-03 06:28:20|24.45|22.12|24.55|22.21|24.55|22.21|24.45|22.12|0
1654237730000|2022-06-03 06:28:50|24.5|22.17|24.5|22.17|24.5|22.17|24.5|22.17|0
1654237740000|2022-06-03 06:29:00|24.55|22.21|24.55|22.21|24.55|22.21|24.55|22.21|0
1654237750000|2022-06-03 06:29:10|24.53|22.19|24.65|22.3|24.65|22.3|24.53|22.19|0
1654237760000|2022-06-03 06:29:20|24.63|22.28|24.7|22.35|24.7|22.35|24.6|22.26|0
1654237770000|2022-06-03 06:29:30|24.65|22.3|24.68|22.33|24.68|22.33|24.65|22.3|0
1654237780000|2022-06-03 06:29:40|24.7|22.35|24.7|22.35|24.7|22.35|24.7|22.35|0
1654237800000|2022-06-03 06:30:00|24.68|22.33|24.7|22.35|24.7|22.35|24.65|22.3|0
1654237810000|2022-06-03 06:30:10|24.73|22.37|24.75|22.39|24.75|22.39|24.73|22.37|0
1654237820000|2022-06-03 06:30:20|24.7|22.35|24.65|22.3|24.7|22.35|24.65|22.3|0
1654237830000|2022-06-03 06:30:30|24.6|22.26|24.6|22.26|24.6|22.26|24.6|22.26|0
1654237840000|2022-06-03 06:30:40|24.62|22.28|24.65|22.3|24.65|22.3|24.62|22.28|0
1654237850000|2022-06-03 06:30:50|24.7|22.35|24.75|22.39|24.75|22.39|24.7|22.35|0
1654237860000|2022-06-03 06:31:00|24.7|22.35|24.65|22.3|24.7|22.35|24.65|22.3|0
1654237870000|2022-06-03 06:31:10|24.6|22.26|24.55|22.21|24.6|22.26|24.55|22.21|0
1654237880000|2022-06-03 06:31:20|24.5|22.16|24.6|22.25|24.6|22.25|24.5|22.16|0
1654237890000|2022-06-03 06:31:30|24.57|22.23|24.55|22.21|24.6|22.25|24.55|22.21|0
1654237900000|2022-06-03 06:31:40|24.57|22.23|24.55|22.21|24.57|22.23|24.55|22.21|0
1654237910000|2022-06-03 06:31:50|24.5|22.16|24.52|22.19|24.52|22.19|24.5|22.16|0
1654237920000|2022-06-03 06:32:00|24.5|22.16|24.5|22.16|24.5|22.16|24.5|22.16|0
1654237930000|2022-06-03 06:32:10|24.47|22.14|24.47|22.14|24.47|22.14|24.47|22.14|0
1654237940000|2022-06-03 06:32:20|24.5|22.16|24.35|22.03|24.5|22.16|24.35|22.03|0
1654237960000|2022-06-03 06:32:40|24.3|21.98|24.35|22.03|24.35|22.03|24.3|21.98|0
1654237970000|2022-06-03 06:32:50|24.32|22.01|24.3|21.98|24.35|22.03|24.3|21.98|0
1654237980000|2022-06-03 06:33:00|24.32|22|24.34|22.03|24.34|22.03|24.32|22|0
1654237990000|2022-06-03 06:33:10|24.49|22.16|24.49|22.16|24.49|22.16|24.49|22.16|0
1654238010000|2022-06-03 06:33:30|24.54|22.21|24.54|22.21|24.54|22.21|24.54|22.21|0
1654238020000|2022-06-03 06:33:40|24.49|22.16|24.59|22.25|24.59|22.25|24.49|22.16|0
1654238030000|2022-06-03 06:33:50|24.54|22.21|24.59|22.25|24.59|22.25|24.54|22.21|0
1654238040000|2022-06-03 06:34:00|24.54|22.21|24.59|22.25|24.59|22.25|24.54|22.21|0
1654238050000|2022-06-03 06:34:10|24.57|22.23|24.59|22.25|24.59|22.25|24.57|22.23|0
1654238060000|2022-06-03 06:34:20|24.62|22.27|24.54|22.21|24.62|22.27|24.54|22.21|0
1654238070000|2022-06-03 06:34:30|24.57|22.23|24.54|22.2|24.57|22.23|24.54|22.2|0
1654238080000|2022-06-03 06:34:40|24.52|22.18|24.54|22.2|24.54|22.2|24.52|22.18|0
1654238090000|2022-06-03 06:34:50|24.49|22.16|24.49|22.16|24.52|22.18|24.49|22.16|0
1654238100000|2022-06-03 06:35:00|24.44|22.11|24.44|22.11|24.44|22.11|24.44|22.11|0
1654238110000|2022-06-03 06:35:10|24.59|22.25|24.59|22.25|24.59|22.25|24.59|22.25|0
1654238120000|2022-06-03 06:35:20|24.74|22.39|24.69|22.34|24.74|22.39|24.69|22.34|0
1654238130000|2022-06-03 06:35:30|24.54|22.2|24.59|22.25|24.59|22.25|24.54|22.2|0
1654238140000|2022-06-03 06:35:40|24.64|22.29|24.59|22.25|24.64|22.29|24.59|22.25|0
1654238150000|2022-06-03 06:35:50|24.54|22.2|24.59|22.25|24.59|22.25|24.54|22.2|0
1654238160000|2022-06-03 06:36:00|24.54|22.2|24.54|22.2|24.54|22.2|24.54|22.2|0
1654238180000|2022-06-03 06:36:20|24.57|22.23|24.54|22.2|24.57|22.23|24.54|22.2|0
1654238190000|2022-06-03 06:36:30|24.57|22.23|24.49|22.16|24.57|22.23|24.49|22.16|0
1654238210000|2022-06-03 06:36:50|24.44|22.11|24.44|22.11|24.44|22.11|24.44|22.11|0
1654238240000|2022-06-03 06:37:20|24.49|22.16|24.49|22.16|24.49|22.16|24.49|22.16|0
1654238250000|2022-06-03 06:37:30|24.54|22.2|24.54|22.2|24.54|22.2|24.54|22.2|0
1654238260000|2022-06-03 06:37:40|24.49|22.16|24.44|22.11|24.49|22.16|24.44|22.11|0
1654238280000|2022-06-03 06:38:00|24.39|22.06|24.39|22.06|24.44|22.11|24.39|22.06|0
1654238290000|2022-06-03 06:38:10|24.44|22.11|24.34|22.02|24.44|22.11|24.34|22.02|0
1654238300000|2022-06-03 06:38:20|24.39|22.06|24.39|22.06|24.39|22.06|24.39|22.06|0
1654238330000|2022-06-03 06:38:50|24.46|22.13|24.46|22.13|24.46|22.13|24.46|22.13|0
1654238350000|2022-06-03 06:39:10|24.49|22.15|24.59|22.24|24.59|22.24|24.49|22.15|0
1654238360000|2022-06-03 06:39:20|24.54|22.2|24.59|22.24|24.59|22.24|24.54|22.2|0
1654238370000|2022-06-03 06:39:30|24.64|22.29|24.61|22.27|24.64|22.29|24.61|22.27|0
1654238380000|2022-06-03 06:39:40|24.58|22.24|24.58|22.24|24.58|22.24|24.58|22.24|0
1654238390000|2022-06-03 06:39:50|24.63|22.29|24.63|22.29|24.63|22.29|24.63|22.29|0
1654238400000|2022-06-03 06:40:00|24.61|22.27|24.58|22.24|24.61|22.27|24.58|22.24|0
1654238410000|2022-06-03 06:40:10|24.63|22.29|24.63|22.29|24.63|22.29|24.63|22.29|0
1654238430000|2022-06-03 06:40:30|24.58|22.24|24.58|22.24|24.58|22.24|24.58|22.24|0
1654238440000|2022-06-03 06:40:40|24.56|22.22|24.53|22.2|24.58|22.24|24.53|22.2|0
1654238450000|2022-06-03 06:40:50|24.56|22.22|24.53|22.2|24.56|22.22|24.53|22.2|0
1654238460000|2022-06-03 06:41:00|24.48|22.15|24.48|22.15|24.48|22.15|24.43|22.11|0
1654238470000|2022-06-03 06:41:10|24.53|22.2|24.53|22.2|24.53|22.2|24.53|22.2|0
1654238490000|2022-06-03 06:41:30|24.58|22.24|24.58|22.24|24.58|22.24|24.58|22.24|0
1654238500000|2022-06-03 06:41:40|24.63|22.29|24.63|22.29|24.63|22.29|24.63|22.29|0
1654238510000|2022-06-03 06:41:50|24.58|22.24|24.58|22.24|24.58|22.24|24.58|22.24|0
1654238520000|2022-06-03 06:42:00|24.56|22.22|24.53|22.19|24.56|22.22|24.53|22.19|0
1654238530000|2022-06-03 06:42:10|24.56|22.22|24.53|22.19|24.56|22.22|24.53|22.19|0
1654238560000|2022-06-03 06:42:40|24.51|22.17|24.53|22.19|24.53|22.19|24.51|22.17|0
1654238580000|2022-06-03 06:43:00|24.58|22.24|24.58|22.24|24.58|22.24|24.58|22.24|0
1654238590000|2022-06-03 06:43:10|24.56|22.22|24.43|22.1|24.56|22.22|24.43|22.1|0
1654238620000|2022-06-03 06:43:40|24.48|22.15|24.48|22.15|24.48|22.15|24.48|22.15|0
1654238640000|2022-06-03 06:44:00|24.43|22.1|24.48|22.15|24.48|22.15|24.43|22.1|0
1654238650000|2022-06-03 06:44:10|24.45|22.12|24.45|22.12|24.45|22.12|24.45|22.12|0
1654238660000|2022-06-03 06:44:20|24.48|22.15|24.48|22.15|24.48|22.15|24.48|22.15|0
1654238670000|2022-06-03 06:44:30|24.45|22.12|24.43|22.1|24.45|22.12|24.43|22.1|0
1654238690000|2022-06-03 06:44:50|24.38|22.06|24.4|22.08|24.4|22.08|24.38|22.06|0
1654238700000|2022-06-03 06:45:00|24.43|22.1|24.43|22.1|24.43|22.1|24.43|22.1|0
1654238710000|2022-06-03 06:45:10|24.45|22.12|24.45|22.12|24.45|22.12|24.45|22.12|0
1654238720000|2022-06-03 06:45:20|24.43|22.1|24.38|22.05|24.43|22.1|24.35|22.03|0
1654238730000|2022-06-03 06:45:30|24.33|22.01|24.33|22.01|24.33|22.01|24.33|22.01|0
1654238740000|2022-06-03 06:45:40|24.3|21.99|24.3|21.99|24.33|22.01|24.3|21.99|0
1654238750000|2022-06-03 06:45:50|24.28|21.96|24.28|21.96|24.28|21.96|24.28|21.96|0
1654238790000|2022-06-03 06:46:30|24.3|21.99|24.37|22.05|24.37|22.05|24.3|21.99|0
1654238800000|2022-06-03 06:46:40|24.42|22.1|24.37|22.05|24.42|22.1|24.37|22.05|0
1654238810000|2022-06-03 06:46:50|24.42|22.1|24.42|22.1|24.42|22.1|24.42|22.1|0
1654238820000|2022-06-03 06:47:00|24.35|22.03|24.32|22.01|24.37|22.05|24.32|22.01|0
1654238830000|2022-06-03 06:47:10|24.35|22.03|24.32|22.01|24.35|22.03|24.32|22.01|0
1654238850000|2022-06-03 06:47:30|24.37|22.05|24.37|22.05|24.37|22.05|24.32|22.01|0
1654238860000|2022-06-03 06:47:40|24.35|22.03|24.32|22.01|24.35|22.03|24.27|21.96|0
1654238870000|2022-06-03 06:47:50|24.3|21.98|24.32|22.01|24.32|22.01|24.3|21.98|0
1654238880000|2022-06-03 06:48:00|24.27|21.96|24.35|22.03|24.35|22.03|24.27|21.96|0
1654238890000|2022-06-03 06:48:10|24.32|22.01|24.32|22.01|24.32|22.01|24.32|22.01|0
1654238900000|2022-06-03 06:48:20|24.35|22.03|24.35|22.03|24.35|22.03|24.32|22.01|0
1654238910000|2022-06-03 06:48:30|24.37|22.05|24.37|22.05|24.37|22.05|24.37|22.05|0
1654238920000|2022-06-03 06:48:40|24.32|22.01|24.4|22.07|24.4|22.07|24.32|22.01|0
1654238930000|2022-06-03 06:48:50|24.37|22.05|24.4|22.07|24.4|22.07|24.37|22.05|0
1654238940000|2022-06-03 06:49:00|24.37|22.05|24.37|22.05|24.37|22.05|24.32|22|0
1654238950000|2022-06-03 06:49:10|24.4|22.07|24.35|22.03|24.4|22.07|24.35|22.03|0
1654238960000|2022-06-03 06:49:20|24.37|22.05|24.35|22.03|24.37|22.05|24.32|22|0
1654238970000|2022-06-03 06:49:30|24.32|22|24.42|22.09|24.42|22.09|24.32|22|0
1654238980000|2022-06-03 06:49:40|24.47|22.14|24.52|22.18|24.52|22.18|24.47|22.14|0
1654238990000|2022-06-03 06:49:50|24.57|22.23|24.67|22.32|24.67|22.32|24.57|22.23|0
1654239020000|2022-06-03 06:50:20|24.62|22.27|24.67|22.32|24.67|22.32|24.62|22.27|0
1654239040000|2022-06-03 06:50:40|24.62|22.27|24.59|22.25|24.62|22.27|24.59|22.25|0
1654239050000|2022-06-03 06:50:50|24.62|22.27|24.62|22.27|24.62|22.27|24.62|22.27|0
1654239060000|2022-06-03 06:51:00|24.67|22.32|24.62|22.27|24.67|22.32|24.62|22.27|0
1654239080000|2022-06-03 06:51:20|24.64|22.3|24.67|22.32|24.72|22.36|24.64|22.3|0
1654239090000|2022-06-03 06:51:30|24.69|22.34|24.69|22.34|24.69|22.34|24.67|22.32|0
1654239100000|2022-06-03 06:51:40|24.72|22.36|24.72|22.36|24.72|22.36|24.72|22.36|0
1654239120000|2022-06-03 06:52:00|24.69|22.34|24.67|22.32|24.69|22.34|24.67|22.32|0
1654239130000|2022-06-03 06:52:10|24.69|22.34|24.62|22.27|24.72|22.36|24.62|22.27|0
1654239140000|2022-06-03 06:52:20|24.67|22.32|24.77|22.41|24.77|22.41|24.67|22.32|0
1654239150000|2022-06-03 06:52:30|24.72|22.36|24.72|22.36|24.74|22.39|24.72|22.36|0
1654239160000|2022-06-03 06:52:40|24.67|22.32|24.67|22.32|24.67|22.32|24.67|22.32|0
1654239170000|2022-06-03 06:52:50|24.72|22.36|24.72|22.36|24.72|22.36|24.72|22.36|0
1654239180000|2022-06-03 06:53:00|24.67|22.32|24.61|22.27|24.67|22.32|24.61|22.27|0
1654239190000|2022-06-03 06:53:10|24.64|22.29|24.64|22.29|24.64|22.29|24.64|22.29|0
1654239200000|2022-06-03 06:53:20|24.66|22.32|24.66|22.32|24.69|22.34|24.66|22.32|0
1654239210000|2022-06-03 06:53:30|24.71|22.36|24.71|22.36|24.71|22.36|24.71|22.36|0
1654239220000|2022-06-03 06:53:40|24.92|22.54|24.82|22.45|24.92|22.54|24.82|22.45|0
1654239230000|2022-06-03 06:53:50|24.87|22.5|24.82|22.45|24.87|22.5|24.82|22.45|0
1654239240000|2022-06-03 06:54:00|24.81|22.54|24.92|22.54|24.92|22.54|24.81|22.54|0
1654239250000|2022-06-03 06:54:10|24.97|22.59|24.97|22.59|24.97|22.59|24.97|22.59|0
1654239260000|2022-06-03 06:54:20|24.99|22.61|25.12|22.73|25.12|22.73|24.99|22.61|0
1654239270000|2022-06-03 06:54:30|25.07|22.68|25.04|22.66|25.07|22.68|25.02|22.63|0
1654239280000|2022-06-03 06:54:40|24.97|22.59|24.94|22.57|24.97|22.59|24.92|22.54|0
1654239290000|2022-06-03 06:54:50|24.92|22.54|24.97|22.59|24.97|22.59|24.92|22.54|0
1654239300000|2022-06-03 06:55:00|25.02|22.63|25.04|22.66|25.04|22.66|25.02|22.63|0
1654239310000|2022-06-03 06:55:10|25.02|22.63|24.99|22.61|25.02|22.63|24.99|22.61|0
1654239320000|2022-06-03 06:55:20|24.97|22.59|24.96|22.59|24.99|22.61|24.96|22.59|0
1654239330000|2022-06-03 06:55:30|24.86|22.5|24.96|22.59|24.96|22.59|24.86|22.5|0
1654239340000|2022-06-03 06:55:40|24.91|22.54|24.96|22.59|24.96|22.59|24.91|22.54|0
1654239350000|2022-06-03 06:55:50|24.86|22.49|24.89|22.52|24.91|22.54|24.86|22.49|0
1654239360000|2022-06-03 06:56:00|24.86|22.49|24.86|22.49|24.86|22.49|24.86|22.49|0
1654239370000|2022-06-03 06:56:10|24.91|22.54|24.96|22.59|24.96|22.59|24.91|22.54|0
1654239380000|2022-06-03 06:56:20|24.91|22.54|24.86|22.49|24.91|22.54|24.86|22.49|0
1654239390000|2022-06-03 06:56:30|24.89|22.52|24.86|22.49|24.89|22.52|24.86|22.49|0
1654239400000|2022-06-03 06:56:40|24.91|22.54|24.91|22.54|24.91|22.54|24.91|22.54|0
1654239430000|2022-06-03 06:57:10|24.96|22.58|24.91|22.54|24.96|22.58|24.91|22.54|0
1654239440000|2022-06-03 06:57:20|24.89|22.52|24.86|22.49|24.89|22.52|24.86|22.49|0
1654239450000|2022-06-03 06:57:30|24.89|22.52|24.91|22.54|24.91|22.54|24.89|22.52|0
1654239470000|2022-06-03 06:57:50|24.86|22.49|24.91|22.54|24.91|22.54|24.86|22.49|0
1654239490000|2022-06-03 06:58:10|24.96|22.58|24.91|22.54|24.96|22.58|24.91|22.54|0
1654239520000|2022-06-03 06:58:40|24.88|22.51|24.91|22.54|24.91|22.54|24.86|22.49|0
1654239530000|2022-06-03 06:58:50|24.88|22.51|24.88|22.51|24.88|22.51|24.88|22.51|0
1654239540000|2022-06-03 06:59:00|24.86|22.49|24.86|22.49|24.86|22.49|24.86|22.49|0
1654239550000|2022-06-03 06:59:10|24.88|22.51|24.91|22.54|24.91|22.54|24.88|22.51|0
1654239560000|2022-06-03 06:59:20|24.86|22.49|24.88|22.51|24.88|22.51|24.86|22.49|0
1654239570000|2022-06-03 06:59:30|24.86|22.49|24.96|22.58|24.96|22.58|24.86|22.49|0
1654239580000|2022-06-03 06:59:40|24.91|22.54|24.91|22.54|24.91|22.54|24.91|22.54|0
1654239590000|2022-06-03 06:59:50|24.96|22.58|25.01|22.63|25.01|22.63|24.96|22.58|0
1654239600000|2022-06-03 07:00:00|25.06|22.67|25.16|22.77|25.16|22.77|25.06|22.67|0
1654239610000|2022-06-03 07:00:10|25.14|22.74|25.16|22.77|25.19|22.79|25.14|22.74|0
1654239620000|2022-06-03 07:00:20|25.21|22.81|25.26|22.86|25.26|22.86|25.21|22.81|0
1654239630000|2022-06-03 07:00:30|25.41|23.01|25.41|23.01|25.46|23.06|25.41|23.01|0
1654239640000|2022-06-03 07:00:40|25.38|22.98|25.26|22.86|25.38|22.98|25.26|22.86|0
1654239650000|2022-06-03 07:00:50|25.29|22.89|25.26|22.86|25.29|22.89|25.26|22.86|0
1654239660000|2022-06-03 07:01:00|25.31|22.91|25.36|22.96|25.36|22.96|25.31|22.91|0
1654239670000|2022-06-03 07:01:10|25.41|23.01|25.36|22.96|25.46|23.06|25.36|22.96|0
1654239680000|2022-06-03 07:01:20|25.41|23.01|25.46|23.06|25.46|23.06|25.41|23.01|0
1654239690000|2022-06-03 07:01:30|25.45|23.05|25.5|23.1|25.5|23.1|25.45|23.05|0
1654239710000|2022-06-03 07:01:50|25.45|23.05|25.45|23.05|25.45|23.05|25.45|23.05|0
1654239720000|2022-06-03 07:02:00|25.5|23.1|25.48|23.08|25.5|23.1|25.48|23.08|0
1654239730000|2022-06-03 07:02:10|25.5|23.1|25.31|22.91|25.5|23.1|25.31|22.91|0
1654239740000|2022-06-03 07:02:20|25.4|23|25.36|22.96|25.4|23|25.36|22.96|0
1654239750000|2022-06-03 07:02:30|25.4|23|25.31|22.91|25.4|23|25.31|22.91|0
1654239760000|2022-06-03 07:02:40|25.4|23|25.5|23.1|25.5|23.1|25.4|23|0
1654239770000|2022-06-03 07:02:50|25.75|23.35|25.85|23.45|25.85|23.45|25.7|23.3|0
1654239780000|2022-06-03 07:03:00|25.95|23.55|25.95|23.55|26|23.6|25.95|23.55|0
1654239790000|2022-06-03 07:03:10|26|23.6|26|23.6|26.1|23.7|26|23.6|0
1654239800000|2022-06-03 07:03:20|25.95|23.55|26|23.6|26|23.6|25.9|23.5|0
1654239810000|2022-06-03 07:03:30|26.05|23.65|25.85|23.45|26.05|23.65|25.85|23.45|0
1654239820000|2022-06-03 07:03:40|25.9|23.5|25.95|23.55|25.95|23.55|25.85|23.45|0
1654239830000|2022-06-03 07:03:50|26.1|23.7|26.12|23.72|26.15|23.75|26.1|23.7|0
1654239840000|2022-06-03 07:04:00|26.1|23.7|26.02|23.62|26.2|23.8|26.02|23.62|0
1654239850000|2022-06-03 07:04:10|26.05|23.65|26.1|23.7|26.1|23.7|26.05|23.65|0
1654239860000|2022-06-03 07:04:20|26.05|23.65|26.46|24.06|26.51|24.11|26.05|23.65|0
1654239870000|2022-06-03 07:04:30|26.51|24.11|26.56|24.16|26.56|24.16|26.46|24.06|0
1654239880000|2022-06-03 07:04:40|26.59|24.19|26.51|24.11|26.59|24.19|26.51|24.11|0
1654239890000|2022-06-03 07:04:50|26.46|24.06|26.46|24.06|26.51|24.11|26.46|24.06|0
1654239900000|2022-06-03 07:05:00|26.26|24.26|26.36|24.36|26.36|24.36|26.26|24.26|0
1654239910000|2022-06-03 07:05:10|26.39|24.39|26.41|24.41|26.41|24.41|26.39|24.39|0
1654239920000|2022-06-03 07:05:20|26.39|24.39|26.34|24.34|26.41|24.41|26.31|24.31|0
1654239930000|2022-06-03 07:05:30|26.46|24.46|26.44|24.44|26.46|24.46|26.41|24.41|0
1654239940000|2022-06-03 07:05:40|26.36|24.36|26.41|24.41|26.46|24.46|26.36|24.36|0
1654239950000|2022-06-03 07:05:50|26.39|24.39|26.41|24.41|26.41|24.41|26.36|24.36|0
1654239960000|2022-06-03 07:06:00|26.44|24.44|26.41|24.41|26.44|24.44|26.41|24.41|0
1654239970000|2022-06-03 07:06:10|26.44|24.44|26.36|24.36|26.46|24.46|26.36|24.36|0
1654239980000|2022-06-03 07:06:20|26.44|24.44|26.36|24.36|26.46|24.46|26.36|24.36|0
1654239990000|2022-06-03 07:06:30|26.41|24.41|26.46|24.46|26.49|24.49|26.41|24.41|0
1654240000000|2022-06-03 07:06:40|26.49|24.49|26.51|24.51|26.56|24.56|26.49|24.49|0
1654240010000|2022-06-03 07:06:50|26.49|24.49|26.51|24.51|26.51|24.51|26.49|24.49|0
1654240020000|2022-06-03 07:07:00|26.49|24.49|26.46|24.46|26.49|24.49|26.46|24.46|0
1654240030000|2022-06-03 07:07:10|26.48|24.48|26.31|24.31|26.48|24.48|26.31|24.31|0
1654240040000|2022-06-03 07:07:20|26.36|24.36|26.2|24.2|26.36|24.36|26.2|24.2|0
1654240050000|2022-06-03 07:07:30|26.18|24.18|26.26|24.26|26.26|24.26|26.18|24.18|0
1654240060000|2022-06-03 07:07:40|26.28|24.28|26.36|24.36|26.36|24.36|26.28|24.28|0
1654240070000|2022-06-03 07:07:50|26.31|24.31|26.41|24.41|26.41|24.41|26.31|24.31|0
1654240080000|2022-06-03 07:08:00|26.51|24.51|26.46|24.46|26.56|24.56|26.46|24.46|0
1654240090000|2022-06-03 07:08:10|26.48|24.48|26.46|24.46|26.51|24.51|26.46|24.46|0
1654240100000|2022-06-03 07:08:20|26.51|24.51|26.53|24.53|26.56|24.56|26.51|24.51|0
1654240110000|2022-06-03 07:08:30|26.51|24.51|26.56|24.56|26.56|24.56|26.51|24.51|0
1654240120000|2022-06-03 07:08:40|26.51|24.51|26.51|24.51|26.51|24.51|26.51|24.51|0
1654240130000|2022-06-03 07:08:50|26.56|24.56|26.56|24.56|26.56|24.56|26.56|24.56|0
1654240140000|2022-06-03 07:09:00|26.76|24.76|26.76|24.76|26.76|24.76|26.76|24.76|0
1654240150000|2022-06-03 07:09:10|26.71|24.71|26.66|24.66|26.76|24.76|26.66|24.66|0
1654240160000|2022-06-03 07:09:20|26.61|24.61|26.35|24.35|26.61|24.61|26.35|24.35|0
1654240170000|2022-06-03 07:09:30|26.45|24.45|26.51|24.51|26.58|24.58|26.45|24.45|0
1654240180000|2022-06-03 07:09:40|26.45|24.45|26.3|24.3|26.45|24.45|26.3|24.3|0
1654240190000|2022-06-03 07:09:50|26.35|24.35|26.3|24.3|26.35|24.35|26.3|24.3|0
1654240200000|2022-06-03 07:10:00|26.25|24.25|26.33|24.33|26.35|24.35|26.2|24.2|0
1654240210000|2022-06-03 07:10:10|26.3|24.3|26.35|24.35|26.35|24.35|26.3|24.3|0
1654240220000|2022-06-03 07:10:20|26.3|24.3|26.35|24.35|26.35|24.35|26.3|24.3|0
1654240230000|2022-06-03 07:10:30|26.3|24.3|26.4|24.4|26.4|24.4|26.3|24.3|0
1654240240000|2022-06-03 07:10:40|26.35|24.35|26.35|24.35|26.4|24.4|26.35|24.35|0
1654240250000|2022-06-03 07:10:50|26.3|24.3|26.28|24.28|26.3|24.3|26.25|24.25|0
1654240260000|2022-06-03 07:11:00|26.3|24.3|26.4|24.4|26.4|24.4|26.3|24.3|0
1654240270000|2022-06-03 07:11:10|26.43|24.43|26.6|24.6|26.6|24.6|26.43|24.43|0
1654240280000|2022-06-03 07:11:20|26.66|24.66|26.66|24.66|26.68|24.68|26.66|24.66|0
1654240290000|2022-06-03 07:11:30|26.68|24.68|26.71|24.71|26.76|24.76|26.68|24.68|0
1654240300000|2022-06-03 07:11:40|26.66|24.66|26.63|24.63|26.66|24.66|26.6|24.6|0
1654240310000|2022-06-03 07:11:50|26.71|24.71|26.71|24.71|26.76|24.76|26.71|24.71|0
1654240320000|2022-06-03 07:12:00|26.76|24.76|26.71|24.71|26.76|24.76|26.71|24.71|0
1654240330000|2022-06-03 07:12:10|26.76|24.76|26.71|24.71|26.76|24.76|26.71|24.71|0
1654240340000|2022-06-03 07:12:20|26.76|24.76|26.71|24.71|26.76|24.76|26.71|24.71|0
1654240350000|2022-06-03 07:12:30|26.65|24.65|26.55|24.55|26.65|24.65|26.55|24.55|0
1654240360000|2022-06-03 07:12:40|26.58|24.58|26.6|24.6|26.6|24.6|26.55|24.55|0
1654240370000|2022-06-03 07:12:50|26.63|24.63|26.6|24.6|26.63|24.63|26.6|24.6|0
1654240380000|2022-06-03 07:13:00|26.58|24.58|26.5|24.5|26.58|24.58|26.45|24.45|0
1654240390000|2022-06-03 07:13:10|26.55|24.55|26.48|24.48|26.55|24.55|26.48|24.48|0
1654240400000|2022-06-03 07:13:20|26.45|24.45|26.35|24.35|26.45|24.45|26.35|24.35|0
1654240410000|2022-06-03 07:13:30|26.45|24.45|26.45|24.45|26.45|24.45|26.45|24.45|0
1654240420000|2022-06-03 07:13:40|26.4|24.4|26.47|24.47|26.47|24.47|26.4|24.4|0
1654240430000|2022-06-03 07:13:50|26.45|24.45|26.4|24.4|26.45|24.45|26.4|24.4|0
1654240440000|2022-06-03 07:14:00|26.45|24.45|26.45|24.45|26.45|24.45|26.45|24.45|0
1654240450000|2022-06-03 07:14:10|26.5|24.5|26.4|24.4|26.5|24.5|26.4|24.4|0
1654240460000|2022-06-03 07:14:20|26.35|24.35|26.4|24.4|26.4|24.4|26.35|24.35|0
1654240470000|2022-06-03 07:14:30|26.35|24.35|26.35|24.35|26.35|24.35|26.32|24.32|0
1654240480000|2022-06-03 07:14:40|26.4|24.4|26.4|24.4|26.4|24.4|26.4|24.4|0
1654240490000|2022-06-03 07:14:50|26.29|24.29|26.35|24.35|26.37|24.37|26.29|24.29|0
1654240500000|2022-06-03 07:15:00|26.29|24.29|26.24|24.24|26.29|24.29|26.24|24.24|0
1654240510000|2022-06-03 07:15:10|26.27|24.27|26.24|24.24|26.27|24.27|26.24|24.24|0
1654240520000|2022-06-03 07:15:20|26.27|24.27|26.34|24.34|26.34|24.34|26.27|24.27|0
1654240530000|2022-06-03 07:15:30|26.4|24.4|26.42|24.42|26.42|24.42|26.4|24.4|0
1654240540000|2022-06-03 07:15:40|26.39|24.39|26.47|24.47|26.47|24.47|26.39|24.39|0
1654240550000|2022-06-03 07:15:50|26.42|24.42|26.32|24.32|26.45|24.45|26.32|24.32|0
1654240560000|2022-06-03 07:16:00|26.34|24.34|26.39|24.39|26.39|24.39|26.32|24.32|0
1654240580000|2022-06-03 07:16:20|26.44|24.44|26.44|24.44|26.44|24.44|26.44|24.44|0
1654240590000|2022-06-03 07:16:30|26.5|24.5|26.5|24.5|26.5|24.5|26.44|24.44|0
1654240600000|2022-06-03 07:16:40|26.55|24.55|26.49|24.49|26.55|24.55|26.49|24.49|0
1654240610000|2022-06-03 07:16:50|26.44|24.44|26.39|24.39|26.44|24.44|26.39|24.39|0
1654240620000|2022-06-03 07:17:00|26.34|24.34|26.29|24.29|26.34|24.34|26.29|24.29|0
1654240630000|2022-06-03 07:17:10|26.32|24.32|26.29|24.29|26.32|24.32|26.29|24.29|0
1654240640000|2022-06-03 07:17:20|26.34|24.34|26.39|24.39|26.39|24.39|26.34|24.34|0
1654240660000|2022-06-03 07:17:40|26.34|24.34|26.34|24.34|26.34|24.34|26.29|24.29|0
1654240670000|2022-06-03 07:17:50|26.39|24.39|26.39|24.39|26.44|24.44|26.39|24.39|0
1654240680000|2022-06-03 07:18:00|26.44|24.44|26.32|24.32|26.44|24.44|26.29|24.29|0
1654240690000|2022-06-03 07:18:10|26.34|24.34|26.34|24.34|26.37|24.37|26.34|24.34|0
1654240700000|2022-06-03 07:18:20|26.39|24.39|26.44|24.44|26.44|24.44|26.39|24.39|0
1654240710000|2022-06-03 07:18:30|26.47|24.47|26.47|24.47|26.49|24.49|26.47|24.47|0
1654240720000|2022-06-03 07:18:40|26.49|24.49|26.39|24.39|26.49|24.49|26.39|24.39|0
1654240730000|2022-06-03 07:18:50|26.42|24.42|26.44|24.44|26.44|24.44|26.42|24.42|0
1654240740000|2022-06-03 07:19:00|26.49|24.49|26.49|24.49|26.49|24.49|26.49|24.49|0
1654240760000|2022-06-03 07:19:20|26.57|24.57|26.54|24.54|26.59|24.59|26.54|24.54|0
1654240770000|2022-06-03 07:19:30|26.49|24.49|26.52|24.52|26.52|24.52|26.49|24.49|0
1654240780000|2022-06-03 07:19:40|26.49|24.49|26.44|24.44|26.49|24.49|26.44|24.44|0
1654240790000|2022-06-03 07:19:50|26.49|24.49|26.47|24.47|26.49|24.49|26.47|24.47|0
1654240800000|2022-06-03 07:20:00|26.49|24.49|26.39|24.39|26.49|24.49|26.39|24.39|0
1654240810000|2022-06-03 07:20:10|26.44|24.44|26.44|24.44|26.47|24.47|26.41|24.41|0
1654240820000|2022-06-03 07:20:20|26.39|24.39|26.34|24.34|26.39|24.39|26.31|24.31|0
1654240830000|2022-06-03 07:20:30|26.39|24.39|26.34|24.34|26.44|24.44|26.34|24.34|0
1654240840000|2022-06-03 07:20:40|26.39|24.39|26.39|24.39|26.39|24.39|26.34|24.34|0
1654240850000|2022-06-03 07:20:50|26.34|24.34|26.34|24.34|26.34|24.34|26.31|24.31|0
1654240860000|2022-06-03 07:21:00|26.36|24.36|26.39|24.39|26.39|24.39|26.34|24.34|0
1654240870000|2022-06-03 07:21:10|26.44|24.44|26.39|24.39|26.44|24.44|26.39|24.39|0
1654240880000|2022-06-03 07:21:20|26.44|24.44|26.44|24.44|26.44|24.44|26.44|24.44|0
1654240890000|2022-06-03 07:21:30|26.49|24.49|26.46|24.46|26.49|24.49|26.46|24.46|0
1654240900000|2022-06-03 07:21:40|26.44|24.44|26.51|24.51|26.51|24.51|26.44|24.44|0
1654240910000|2022-06-03 07:21:50|26.49|24.49|26.54|24.54|26.54|24.54|26.49|24.49|0
1654240920000|2022-06-03 07:22:00|26.64|24.64|26.74|24.74|26.74|24.74|26.64|24.64|0
1654240940000|2022-06-03 07:22:20|26.69|24.69|26.74|24.74|26.74|24.74|26.69|24.69|0
1654240950000|2022-06-03 07:22:30|26.72|24.72|26.74|24.74|26.74|24.74|26.69|24.69|0
1654240960000|2022-06-03 07:22:40|26.69|24.69|26.69|24.69|26.69|24.69|26.69|24.69|0
1654240970000|2022-06-03 07:22:50|26.64|24.64|26.59|24.59|26.64|24.64|26.59|24.59|0
1654240980000|2022-06-03 07:23:00|26.69|24.69|26.64|24.64|26.69|24.69|26.64|24.64|0
1654240990000|2022-06-03 07:23:10|26.66|24.66|26.66|24.66|26.69|24.69|26.66|24.66|0
1654241000000|2022-06-03 07:23:20|26.64|24.64|26.54|24.54|26.64|24.64|26.54|24.54|0
1654241010000|2022-06-03 07:23:30|26.51|24.51|26.54|24.54|26.54|24.54|26.51|24.51|0
1654241020000|2022-06-03 07:23:40|26.48|24.48|26.43|24.43|26.48|24.48|26.43|24.43|0
1654241030000|2022-06-03 07:23:50|26.48|24.48|26.48|24.48|26.48|24.48|26.48|24.48|0
1654241040000|2022-06-03 07:24:00|26.38|24.38|26.43|24.43|26.43|24.43|26.38|24.38|0
1654241050000|2022-06-03 07:24:10|26.53|24.53|26.59|24.59|26.59|24.59|26.53|24.53|0
1654241060000|2022-06-03 07:24:20|26.56|24.56|26.64|24.64|26.64|24.64|26.56|24.56|0
1654241070000|2022-06-03 07:24:30|26.61|24.61|26.64|24.64|26.64|24.64|26.61|24.61|0
1654241080000|2022-06-03 07:24:40|26.58|24.58|26.58|24.58|26.58|24.58|26.58|24.58|0
1654241090000|2022-06-03 07:24:50|26.64|24.64|26.64|24.64|26.64|24.64|26.64|24.64|0
1654241100000|2022-06-03 07:25:00|26.69|24.69|26.69|24.69|26.69|24.69|26.69|24.69|0
1654241110000|2022-06-03 07:25:10|26.74|24.74|26.94|24.94|26.94|24.94|26.69|24.69|0
1654241120000|2022-06-03 07:25:20|26.84|24.84|26.92|24.92|26.92|24.92|26.79|24.79|0
1654241130000|2022-06-03 07:25:30|27.1|25.1|26.99|24.99|27.1|25.1|26.94|24.94|0
1654241140000|2022-06-03 07:25:40|27.15|25.15|27.2|25.2|27.2|25.2|27.1|25.1|0
1654241150000|2022-06-03 07:25:50|27.18|25.18|27.2|25.2|27.2|25.2|27.18|25.18|0
1654241160000|2022-06-03 07:26:00|27.18|25.18|27.3|25.3|27.3|25.3|27.18|25.18|0
1654241170000|2022-06-03 07:26:10|27.28|25.28|27.2|25.2|27.28|25.28|27.2|25.2|0
1654241180000|2022-06-03 07:26:20|27.25|25.25|27.2|25.2|27.25|25.25|27.2|25.2|0
1654241190000|2022-06-03 07:26:30|27.25|25.25|27.17|25.17|27.25|25.25|27.12|25.12|0
1654241200000|2022-06-03 07:26:40|27.15|25.15|27.15|25.15|27.15|25.15|27.15|25.15|0
1654241210000|2022-06-03 07:26:50|27.17|25.17|27.2|25.2|27.25|25.25|27.17|25.17|0
1654241220000|2022-06-03 07:27:00|27.15|25.15|27.15|25.15|27.2|25.2|27.15|25.15|0
1654241230000|2022-06-03 07:27:10|27.2|25.2|27.15|25.15|27.2|25.2|27.15|25.15|0
1654241240000|2022-06-03 07:27:20|27.2|25.2|27.12|25.12|27.2|25.2|27.12|25.12|0
1654241250000|2022-06-03 07:27:30|27.09|25.09|27.09|25.09|27.09|25.09|27.09|25.09|0
1654241260000|2022-06-03 07:27:40|27.15|25.15|27.15|25.15|27.15|25.15|27.15|25.15|0
1654241270000|2022-06-03 07:27:50|27.12|25.12|27.15|25.15|27.15|25.15|27.09|25.09|0
1654241280000|2022-06-03 07:28:00|27.09|25.09|27.09|25.09|27.09|25.09|27.09|25.09|0
1654241290000|2022-06-03 07:28:10|27.15|25.15|27.15|25.15|27.2|25.2|27.15|25.15|0
1654241300000|2022-06-03 07:28:20|27.09|25.09|27.09|25.09|27.15|25.15|27.09|25.09|0
1654241310000|2022-06-03 07:28:30|27.15|25.15|27.14|25.14|27.15|25.15|27.14|25.14|0
1654241320000|2022-06-03 07:28:40|27.09|25.09|27.09|25.09|27.09|25.09|27.09|25.09|0
1654241330000|2022-06-03 07:28:50|27.14|25.14|27.2|25.2|27.2|25.2|27.14|25.14|0
1654241340000|2022-06-03 07:29:00|27.14|25.14|27.2|25.2|27.2|25.2|27.14|25.14|0
1654241350000|2022-06-03 07:29:10|27.25|25.25|27.25|25.25|27.25|25.25|27.25|25.25|0
1654241360000|2022-06-03 07:29:20|27.3|25.3|27.25|25.25|27.3|25.3|27.25|25.25|0
1654241370000|2022-06-03 07:29:30|27.27|25.27|27.25|25.25|27.27|25.27|27.25|25.25|0
1654241380000|2022-06-03 07:29:40|27.27|25.27|27.35|25.35|27.35|25.35|27.25|25.25|0
1654241390000|2022-06-03 07:29:50|27.25|25.25|27.25|25.25|27.25|25.25|27.25|25.25|0
1654241400000|2022-06-03 07:30:00|27.3|25.3|27.3|25.3|27.3|25.3|27.25|25.25|0
1654241410000|2022-06-03 07:30:10|27.27|25.27|27.35|25.35|27.35|25.35|27.27|25.27|0
1654241420000|2022-06-03 07:30:20|27.3|25.3|27.3|25.3|27.35|25.35|27.3|25.3|0
1654241430000|2022-06-03 07:30:30|27.25|25.25|27.27|25.27|27.27|25.27|27.25|25.25|0
1654241440000|2022-06-03 07:30:40|27.3|25.3|27.27|25.27|27.3|25.3|27.27|25.27|0
1654241450000|2022-06-03 07:30:50|27.25|25.25|27.25|25.25|27.3|25.3|27.25|25.25|0
1654241460000|2022-06-03 07:31:00|27.27|25.27|27.19|25.19|27.27|25.27|27.19|25.19|0
1654241470000|2022-06-03 07:31:10|27.14|25.14|27.19|25.19|27.19|25.19|27.14|25.14|0
1654241480000|2022-06-03 07:31:20|27.24|25.24|27.35|25.35|27.35|25.35|27.24|25.24|0
1654241500000|2022-06-03 07:31:40|27.3|25.3|27.3|25.3|27.3|25.3|27.3|25.3|0
1654241510000|2022-06-03 07:31:50|27.35|25.35|27.35|25.35|27.35|25.35|27.35|25.35|0
1654241520000|2022-06-03 07:32:00|27.3|25.3|27.24|25.24|27.3|25.3|27.24|25.24|0
1654241530000|2022-06-03 07:32:10|27.19|25.19|27.14|25.14|27.19|25.19|27.14|25.14|0
1654241540000|2022-06-03 07:32:20|27.19|25.19|27.09|25.09|27.19|25.19|27.09|25.09|0
1654241550000|2022-06-03 07:32:30|27.14|25.14|27.09|25.09|27.14|25.14|27.09|25.09|0
1654241560000|2022-06-03 07:32:40|27.14|25.14|27.19|25.19|27.19|25.19|27.14|25.14|0
1654241570000|2022-06-03 07:32:50|27.17|25.17|27.14|25.14|27.17|25.17|27.14|25.14|0
1654241580000|2022-06-03 07:33:00|27.09|25.09|27.03|25.03|27.09|25.09|27.03|25.03|0
1654241600000|2022-06-03 07:33:20|27.06|25.06|27.03|25.03|27.06|25.06|27.03|25.03|0
1654241610000|2022-06-03 07:33:30|26.98|24.98|26.98|24.98|26.98|24.98|26.93|24.93|0
1654241620000|2022-06-03 07:33:40|27.01|25.01|26.98|24.98|27.01|25.01|26.98|24.98|0
1654241630000|2022-06-03 07:33:50|27.01|25.01|27.08|25.08|27.08|25.08|26.98|24.98|0
1654241640000|2022-06-03 07:34:00|27.03|25.03|27.03|25.03|27.03|25.03|27.01|25.01|0
1654241660000|2022-06-03 07:34:20|27.06|25.06|27.03|25.03|27.06|25.06|27.03|25.03|0
1654241670000|2022-06-03 07:34:30|27.08|25.08|27.19|25.19|27.19|25.19|27.08|25.08|0
1654241680000|2022-06-03 07:34:40|27.24|25.24|27.24|25.24|27.24|25.24|27.24|25.24|0
1654241690000|2022-06-03 07:34:50|27.29|25.29|27.34|25.34|27.34|25.34|27.29|25.29|0
1654241700000|2022-06-03 07:35:00|27.32|25.32|27.55|25.55|27.55|25.55|27.32|25.32|0
1654241710000|2022-06-03 07:35:10|27.66|25.66|27.66|25.66|27.71|25.71|27.66|25.66|0
1654241720000|2022-06-03 07:35:20|27.61|25.61|27.74|25.74|27.74|25.74|27.61|25.61|0
1654241730000|2022-06-03 07:35:30|27.71|25.71|27.6|25.6|27.71|25.71|27.6|25.6|0
1654241740000|2022-06-03 07:35:40|27.66|25.66|27.63|25.63|27.66|25.66|27.63|25.63|0
1654241750000|2022-06-03 07:35:50|27.71|25.71|27.71|25.71|27.76|25.76|27.71|25.71|0
1654241760000|2022-06-03 07:36:00|27.66|25.66|27.71|25.71|27.71|25.71|27.66|25.66|0
1654241770000|2022-06-03 07:36:10|27.76|25.76|27.76|25.76|27.76|25.76|27.76|25.76|0
1654241780000|2022-06-03 07:36:20|27.55|25.55|27.55|25.55|27.55|25.55|27.5|25.5|0
1654241790000|2022-06-03 07:36:30|27.66|25.66|27.6|25.6|27.66|25.66|27.6|25.6|0
1654241800000|2022-06-03 07:36:40|27.66|25.66|27.66|25.66|27.66|25.66|27.66|25.66|0
1654241810000|2022-06-03 07:36:50|27.6|25.6|27.6|25.6|27.6|25.6|27.6|25.6|0
1654241820000|2022-06-03 07:37:00|27.55|25.55|27.44|25.44|27.55|25.55|27.44|25.44|0
1654241830000|2022-06-03 07:37:10|27.39|25.39|27.34|25.34|27.39|25.39|27.34|25.34|0
1654241840000|2022-06-03 07:37:20|27.39|25.39|27.39|25.39|27.39|25.39|27.34|25.34|0
1654241850000|2022-06-03 07:37:30|27.47|25.47|27.5|25.5|27.55|25.55|27.47|25.47|0
1654241860000|2022-06-03 07:37:40|27.44|25.44|27.34|25.34|27.44|25.44|27.34|25.34|0
1654241870000|2022-06-03 07:37:50|27.37|25.37|27.44|25.44|27.44|25.44|27.37|25.37|0
1654241890000|2022-06-03 07:38:10|27.42|25.42|27.44|25.44|27.44|25.44|27.39|25.39|0
1654241900000|2022-06-03 07:38:20|27.39|25.39|27.39|25.39|27.39|25.39|27.39|25.39|0
1654241910000|2022-06-03 07:38:30|27.34|25.34|27.23|25.23|27.34|25.34|27.23|25.23|0
1654241920000|2022-06-03 07:38:40|27.29|25.29|27.23|25.23|27.34|25.34|27.23|25.23|0
1654241930000|2022-06-03 07:38:50|27.18|25.18|27.18|25.18|27.23|25.23|27.18|25.18|0
1654241940000|2022-06-03 07:39:00|27.13|25.13|27.18|25.18|27.18|25.18|27.08|25.08|0
1654241950000|2022-06-03 07:39:10|27.1|25.1|27.13|25.13|27.23|25.23|27.1|25.1|0
1654241970000|2022-06-03 07:39:30|27.1|25.1|27.13|25.13|27.13|25.13|27.1|25.1|0
1654241980000|2022-06-03 07:39:40|27.23|25.23|27.21|25.21|27.23|25.23|27.21|25.21|0
1654241990000|2022-06-03 07:39:50|27.18|25.18|27.23|25.23|27.23|25.23|27.18|25.18|0
1654242000000|2022-06-03 07:40:00|27.18|25.18|27.18|25.18|27.18|25.18|27.18|25.18|0
1654242010000|2022-06-03 07:40:10|27.13|25.13|27.08|25.08|27.13|25.13|27.08|25.08|0
1654242020000|2022-06-03 07:40:20|27.02|25.02|26.97|24.97|27.02|25.02|26.97|24.97|0
1654242030000|2022-06-03 07:40:30|27.08|25.08|27.13|25.13|27.13|25.13|27.07|25.07|0
1654242040000|2022-06-03 07:40:40|27.18|25.18|27.05|25.05|27.18|25.18|27.05|25.05|0
1654242050000|2022-06-03 07:40:50|27.07|25.07|27.07|25.07|27.07|25.07|27.02|25.02|0
1654242060000|2022-06-03 07:41:00|27.05|25.05|27.05|25.05|27.05|25.05|27.05|25.05|0
1654242070000|2022-06-03 07:41:10|27.02|25.02|27.02|25.02|27.02|25.02|27.02|25.02|0
1654242080000|2022-06-03 07:41:20|27.1|25.1|27.07|25.07|27.1|25.1|27.07|25.07|0
1654242090000|2022-06-03 07:41:30|27.02|25.02|27.1|25.1|27.1|25.1|27.02|25.02|0
1654242100000|2022-06-03 07:41:40|27.07|25.07|27.12|25.12|27.13|25.13|27.07|25.07|0
1654242110000|2022-06-03 07:41:50|27.23|25.23|27.28|25.28|27.28|25.28|27.2|25.2|0
1654242120000|2022-06-03 07:42:00|27.33|25.33|27.28|25.28|27.33|25.33|27.28|25.28|0
1654242130000|2022-06-03 07:42:10|27.33|25.33|27.38|25.38|27.38|25.38|27.33|25.33|0
1654242150000|2022-06-03 07:42:30|27.41|25.41|27.33|25.33|27.41|25.41|27.33|25.33|0
1654242160000|2022-06-03 07:42:40|27.23|25.23|27.23|25.23|27.31|25.31|27.23|25.23|0
1654242170000|2022-06-03 07:42:50|27.28|25.28|27.33|25.33|27.33|25.33|27.28|25.28|0
1654242180000|2022-06-03 07:43:00|27.31|25.31|27.17|25.17|27.31|25.31|27.17|25.17|0
1654242190000|2022-06-03 07:43:10|27.23|25.23|27.2|25.2|27.23|25.23|27.2|25.2|0
1654242200000|2022-06-03 07:43:20|27.23|25.23|27.17|25.17|27.23|25.23|27.17|25.17|0
1654242210000|2022-06-03 07:43:30|27.15|25.15|27.2|25.2|27.2|25.2|27.15|25.15|0
1654242220000|2022-06-03 07:43:40|27.23|25.23|27.2|25.2|27.23|25.23|27.12|25.12|0
1654242230000|2022-06-03 07:43:50|27.17|25.17|27.12|25.12|27.17|25.17|27.12|25.12|0
1654242240000|2022-06-03 07:44:00|27.07|25.07|27.07|25.07|27.1|25.1|27.07|25.07|0
1654242250000|2022-06-03 07:44:10|27.02|25.02|26.99|24.99|27.02|25.02|26.97|24.97|0
1654242260000|2022-06-03 07:44:20|27.02|25.02|26.97|24.97|27.02|25.02|26.97|24.97|0
1654242270000|2022-06-03 07:44:30|26.94|24.94|27.02|25.02|27.02|25.02|26.94|24.94|0
1654242280000|2022-06-03 07:44:40|26.99|24.99|26.97|24.97|26.99|24.99|26.97|24.97|0
1654242290000|2022-06-03 07:44:50|26.94|24.94|26.96|24.96|26.96|24.96|26.91|24.91|0
1654242300000|2022-06-03 07:45:00|26.99|24.99|27.07|25.07|27.07|25.07|26.96|24.96|0
1654242310000|2022-06-03 07:45:10|27.04|25.04|27.07|25.07|27.07|25.07|27.04|25.04|0
1654242320000|2022-06-03 07:45:20|27.12|25.12|27.17|25.17|27.17|25.17|27.12|25.12|0
1654242330000|2022-06-03 07:45:30|27.15|25.15|27.12|25.12|27.17|25.17|27.12|25.12|0
1654242340000|2022-06-03 07:45:40|27.15|25.15|27.07|25.07|27.17|25.17|27.07|25.07|0
1654242350000|2022-06-03 07:45:50|27.15|25.15|27.12|25.12|27.15|25.15|27.07|25.07|0
1654242360000|2022-06-03 07:46:00|27.07|25.07|27.07|25.07|27.07|25.07|27.04|25.04|0
1654242380000|2022-06-03 07:46:20|27.09|25.09|27.09|25.09|27.09|25.09|27.07|25.07|0
1654242390000|2022-06-03 07:46:30|27.07|25.07|27.07|25.07|27.07|25.07|27.07|25.07|0
1654242400000|2022-06-03 07:46:40|27.01|25.01|27.01|25.01|27.04|25.04|27.01|25.01|0
1654242410000|2022-06-03 07:46:50|27.07|25.07|27.01|25.01|27.07|25.07|27.01|25.01|0
1654242420000|2022-06-03 07:47:00|26.96|24.96|26.96|24.96|27.01|25.01|26.96|24.96|0
1654242430000|2022-06-03 07:47:10|26.99|24.99|26.96|24.96|26.99|24.99|26.96|24.96|0
1654242440000|2022-06-03 07:47:20|27.01|25.01|27.01|25.01|27.01|25.01|27.01|25.01|0
1654242450000|2022-06-03 07:47:30|27.06|25.06|27.12|25.12|27.12|25.12|27.06|25.06|0
1654242460000|2022-06-03 07:47:40|27.06|25.06|27.06|25.06|27.06|25.06|27.06|25.06|0
1654242470000|2022-06-03 07:47:50|27.17|25.17|27.22|25.22|27.22|25.22|27.17|25.17|0
1654242480000|2022-06-03 07:48:00|27.17|25.17|27.22|25.22|27.22|25.22|27.17|25.17|0
1654242490000|2022-06-03 07:48:10|27.17|25.17|27.12|25.12|27.17|25.17|27.12|25.12|0
1654242500000|2022-06-03 07:48:20|27.11|25.11|27.17|25.17|27.17|25.17|27.11|25.11|0
1654242510000|2022-06-03 07:48:30|27.11|25.11|27.17|25.17|27.17|25.17|27.11|25.11|0
1654242530000|2022-06-03 07:48:50|27.64|25.64|27.53|25.53|27.64|25.64|27.53|25.53|0
1654242540000|2022-06-03 07:49:00|27.64|25.64|27.64|25.64|27.64|25.64|27.64|25.64|0
1654242550000|2022-06-03 07:49:10|27.69|25.69|27.8|25.8|27.8|25.8|27.69|25.69|0
1654242560000|2022-06-03 07:49:20|27.74|25.74|27.8|25.8|27.8|25.8|27.74|25.74|0
1654242580000|2022-06-03 07:49:40|27.79|25.79|27.79|25.79|27.79|25.79|27.79|25.79|0
1654242590000|2022-06-03 07:49:50|27.85|25.85|27.79|25.79|27.85|25.85|27.79|25.79|0
1654242600000|2022-06-03 07:50:00|27.77|25.77|27.85|25.85|27.85|25.85|27.77|25.77|0
1654242610000|2022-06-03 07:50:10|27.79|25.79|27.79|25.79|27.79|25.79|27.79|25.79|0
1654242630000|2022-06-03 07:50:30|27.9|25.9|27.85|25.85|27.9|25.9|27.85|25.85|0
1654242640000|2022-06-03 07:50:40|27.9|25.9|27.9|25.9|27.9|25.9|27.87|25.87|0
1654242650000|2022-06-03 07:50:50|28|26|27.95|25.95|28|26|27.95|25.95|0
1654242660000|2022-06-03 07:51:00|28|26|27.85|25.85|28|26|27.85|25.85|0
1654242670000|2022-06-03 07:51:10|27.87|25.87|27.79|25.79|27.87|25.87|27.79|25.79|0
1654242680000|2022-06-03 07:51:20|27.82|25.82|27.79|25.79|27.82|25.82|27.79|25.79|0
1654242690000|2022-06-03 07:51:30|27.84|25.84|27.79|25.79|27.84|25.84|27.79|25.79|0
1654242700000|2022-06-03 07:51:40|27.84|25.84|27.84|25.84|27.84|25.84|27.84|25.84|0
1654242710000|2022-06-03 07:51:50|27.82|25.82|27.79|25.79|27.82|25.82|27.79|25.79|0
1654242730000|2022-06-03 07:52:10|27.77|25.77|27.79|25.79|27.79|25.79|27.77|25.77|0
1654242740000|2022-06-03 07:52:20|27.74|25.74|27.69|25.69|27.74|25.74|27.69|25.69|0
1654242750000|2022-06-03 07:52:30|27.63|25.63|27.71|25.71|27.71|25.71|27.63|25.63|0
1654242760000|2022-06-03 07:52:40|27.74|25.74|27.79|25.79|27.79|25.79|27.74|25.74|0
1654242780000|2022-06-03 07:53:00|27.74|25.74|27.74|25.74|27.79|25.79|27.74|25.74|0
1654242790000|2022-06-03 07:53:10|27.68|25.68|27.68|25.68|27.68|25.68|27.63|25.63|0
1654242800000|2022-06-03 07:53:20|27.71|25.71|27.68|25.68|27.74|25.74|27.68|25.68|0
1654242810000|2022-06-03 07:53:30|27.63|25.63|27.63|25.63|27.63|25.63|27.63|25.63|0
1654242820000|2022-06-03 07:53:40|27.58|25.58|27.58|25.58|27.58|25.58|27.58|25.58|0
1654242830000|2022-06-03 07:53:50|27.63|25.63|27.63|25.63|27.63|25.63|27.63|25.63|0
1654242840000|2022-06-03 07:54:00|27.66|25.66|27.68|25.68|27.68|25.68|27.63|25.63|0
1654242850000|2022-06-03 07:54:10|27.74|25.74|27.74|25.74|27.74|25.74|27.74|25.74|0
1654242860000|2022-06-03 07:54:20|27.79|25.79|27.79|25.79|27.79|25.79|27.79|25.79|0
1654242870000|2022-06-03 07:54:30|27.73|25.73|27.73|25.73|27.73|25.73|27.73|25.73|0
1654242880000|2022-06-03 07:54:40|27.79|25.79|27.76|25.76|27.79|25.79|27.76|25.76|0
1654242890000|2022-06-03 07:54:50|27.79|25.79|27.76|25.76|27.79|25.79|27.76|25.76|0
1654242900000|2022-06-03 07:55:00|27.73|25.73|27.73|25.73|27.79|25.79|27.68|25.68|0
1654242910000|2022-06-03 07:55:10|27.76|25.76|27.84|25.84|27.84|25.84|27.76|25.76|0
1654242920000|2022-06-03 07:55:20|27.89|25.89|27.89|25.89|27.89|25.89|27.84|25.84|0
1654242930000|2022-06-03 07:55:30|27.84|25.84|27.84|25.84|27.89|25.89|27.84|25.84|0
1654242950000|2022-06-03 07:55:50|27.89|25.89|27.79|25.79|27.89|25.89|27.79|25.79|0
1654242960000|2022-06-03 07:56:00|27.84|25.84|27.79|25.79|27.84|25.84|27.79|25.79|0
1654242970000|2022-06-03 07:56:10|27.84|25.84|27.78|25.78|27.84|25.84|27.78|25.78|0
1654242980000|2022-06-03 07:56:20|27.73|25.73|27.78|25.78|27.78|25.78|27.73|25.73|0
1654242990000|2022-06-03 07:56:30|27.84|25.84|27.84|25.84|27.84|25.84|27.84|25.84|0
1654243000000|2022-06-03 07:56:40|27.78|25.78|27.78|25.78|27.78|25.78|27.78|25.78|0
1654243010000|2022-06-03 07:56:50|27.84|25.84|27.81|25.81|27.84|25.84|27.81|25.81|0
1654243020000|2022-06-03 07:57:00|27.84|25.84|27.78|25.78|27.84|25.84|27.78|25.78|0
1654243030000|2022-06-03 07:57:10|27.73|25.73|27.89|25.89|27.89|25.89|27.73|25.73|0
1654243050000|2022-06-03 07:57:30|27.94|25.94|27.94|25.94|27.94|25.94|27.94|25.94|0
1654243060000|2022-06-03 07:57:40|27.97|25.97|28.05|26.05|28.05|26.05|27.97|25.97|0
1654243070000|2022-06-03 07:57:50|28.07|26.07|27.94|25.94|28.07|26.07|27.94|25.94|0
1654243080000|2022-06-03 07:58:00|27.99|25.99|27.94|25.94|27.99|25.99|27.94|25.94|0
1654243090000|2022-06-03 07:58:10|27.99|25.99|27.99|25.99|27.99|25.99|27.99|25.99|0
1654243100000|2022-06-03 07:58:20|28.05|26.05|28.05|26.05|28.05|26.05|27.94|25.94|0
1654243110000|2022-06-03 07:58:30|28.07|26.07|28.1|26.1|28.1|26.1|28.07|26.07|0
1654243120000|2022-06-03 07:58:40|28.05|26.05|28.05|26.05|28.1|26.1|28.05|26.05|0
1654243130000|2022-06-03 07:58:50|28.1|26.1|28.04|26.04|28.1|26.1|28.04|26.04|0
1654243140000|2022-06-03 07:59:00|27.99|25.99|28.02|26.02|28.02|26.02|27.99|25.99|0
1654243150000|2022-06-03 07:59:10|28.1|26.1|28.15|26.15|28.2|26.2|28.1|26.1|0
1654243160000|2022-06-03 07:59:20|28.12|26.12|28.15|26.15|28.15|26.15|28.1|26.1|0
1654243170000|2022-06-03 07:59:30|28.2|26.2|28.2|26.2|28.2|26.2|28.2|26.2|0
1654243180000|2022-06-03 07:59:40|28.28|26.28|28.26|26.26|28.28|26.28|28.26|26.26|0
1654243190000|2022-06-03 07:59:50|28.2|26.2|28.28|26.28|28.28|26.28|28.2|26.2|0
1654243200000|2022-06-03 08:00:00|28.31|26.31|28.2|26.2|28.31|26.31|28.2|26.2|0
1654243210000|2022-06-03 08:00:10|28.36|26.36|28.2|26.2|28.36|26.36|28.2|26.2|0
1654243220000|2022-06-03 08:00:20|28.18|26.18|28.15|26.15|28.2|26.2|28.15|26.15|0
1654243230000|2022-06-03 08:00:30|28.26|26.26|28.28|26.28|28.28|26.28|28.26|26.26|0
1654243240000|2022-06-03 08:00:40|28.31|26.31|28.36|26.36|28.36|26.36|28.31|26.31|0
1654243250000|2022-06-03 08:00:50|28.31|26.31|28.31|26.31|28.31|26.31|28.31|26.31|0
1654243260000|2022-06-03 08:01:00|28.41|26.41|28.52|26.52|28.52|26.52|28.41|26.41|0
1654243270000|2022-06-03 08:01:10|28.55|26.55|28.52|26.52|28.55|26.55|28.52|26.52|0
1654243280000|2022-06-03 08:01:20|28.58|26.58|28.63|26.63|28.63|26.63|28.58|26.58|0
1654243290000|2022-06-03 08:01:30|28.68|26.68|28.63|26.63|28.68|26.68|28.58|26.58|0
1654243300000|2022-06-03 08:01:40|28.68|26.68|28.74|26.74|28.74|26.74|28.68|26.68|0
1654243310000|2022-06-03 08:01:50|28.71|26.71|28.74|26.74|28.74|26.74|28.71|26.71|0
1654243320000|2022-06-03 08:02:00|28.79|26.79|28.84|26.84|28.84|26.84|28.79|26.79|0
1654243330000|2022-06-03 08:02:10|28.87|26.87|28.84|26.84|28.9|26.9|28.84|26.84|0
1654243340000|2022-06-03 08:02:20|28.79|26.79|28.95|26.95|28.95|26.95|28.79|26.79|0
1654243350000|2022-06-03 08:02:30|28.93|26.93|28.84|26.84|28.93|26.93|28.84|26.84|0
1654243360000|2022-06-03 08:02:40|28.87|26.87|28.79|26.79|28.9|26.9|28.79|26.79|0
1654243370000|2022-06-03 08:02:50|28.71|26.71|28.73|26.73|28.73|26.73|28.71|26.71|0
1654243380000|2022-06-03 08:03:00|28.68|26.68|28.68|26.68|28.73|26.73|28.68|26.68|0
1654243390000|2022-06-03 08:03:10|28.73|26.73|28.76|26.76|28.76|26.76|28.73|26.73|0
1654243400000|2022-06-03 08:03:20|28.73|26.73|28.84|26.84|28.84|26.84|28.73|26.73|0
1654243410000|2022-06-03 08:03:30|28.79|26.79|28.79|26.79|28.79|26.79|28.79|26.79|0
1654243420000|2022-06-03 08:03:40|28.84|26.84|28.84|26.84|28.84|26.84|28.84|26.84|0
1654243430000|2022-06-03 08:03:50|28.9|26.9|28.95|26.95|28.95|26.95|28.9|26.9|0
1654243450000|2022-06-03 08:04:10|28.9|26.9|28.79|26.79|28.9|26.9|28.73|26.73|0
1654243460000|2022-06-03 08:04:20|28.73|26.73|28.68|26.68|28.79|26.79|28.68|26.68|0
1654243470000|2022-06-03 08:04:30|28.71|26.71|28.62|26.62|28.71|26.71|28.62|26.62|0
1654243490000|2022-06-03 08:04:50|28.41|26.41|28.41|26.41|28.41|26.41|28.41|26.41|0
1654243500000|2022-06-03 08:05:00|28.46|26.46|28.35|26.35|28.46|26.46|28.35|26.35|0
1654243510000|2022-06-03 08:05:10|28.46|26.46|28.41|26.41|28.46|26.46|28.41|26.41|0
1654243520000|2022-06-03 08:05:20|28.35|26.35|28.41|26.41|28.41|26.41|28.35|26.35|0
1654243530000|2022-06-03 08:05:30|28.44|26.44|28.41|26.41|28.46|26.46|28.41|26.41|0
1654243540000|2022-06-03 08:05:40|28.38|26.38|28.38|26.38|28.38|26.38|28.38|26.38|0
1654243550000|2022-06-03 08:05:50|28.35|26.35|28.17|26.17|28.35|26.35|28.17|26.17|0
1654243560000|2022-06-03 08:06:00|28.19|26.19|28.19|26.19|28.19|26.19|28.14|26.14|0
1654243570000|2022-06-03 08:06:10|28.25|26.25|28.27|26.27|28.27|26.27|28.25|26.25|0
1654243580000|2022-06-03 08:06:20|28.25|26.25|28.19|26.19|28.25|26.25|28.19|26.19|0
1654243590000|2022-06-03 08:06:30|28.14|26.14|28.19|26.19|28.19|26.19|28.14|26.14|0
1654243600000|2022-06-03 08:06:40|28.22|26.22|28.38|26.38|28.38|26.38|28.22|26.22|0
1654243610000|2022-06-03 08:06:50|28.41|26.41|28.41|26.41|28.41|26.41|28.41|26.41|0
1654243620000|2022-06-03 08:07:00|28.35|26.35|28.41|26.41|28.41|26.41|28.35|26.35|0
1654243630000|2022-06-03 08:07:10|28.35|26.35|28.41|26.41|28.41|26.41|28.35|26.35|0
1654243640000|2022-06-03 08:07:20|28.38|26.38|28.35|26.35|28.4|26.4|28.35|26.35|0
1654243650000|2022-06-03 08:07:30|28.4|26.4|28.46|26.46|28.46|26.46|28.4|26.4|0
1654243660000|2022-06-03 08:07:40|28.51|26.51|28.51|26.51|28.57|26.57|28.51|26.51|0
1654243690000|2022-06-03 08:08:10|28.46|26.46|28.35|26.35|28.46|26.46|28.35|26.35|0
1654243700000|2022-06-03 08:08:20|28.3|26.3|28.3|26.3|28.3|26.3|28.3|26.3|0
1654243710000|2022-06-03 08:08:30|28.24|26.24|28.24|26.24|28.24|26.24|28.24|26.24|0
1654243720000|2022-06-03 08:08:40|28.3|26.3|28.24|26.24|28.3|26.3|28.24|26.24|0
1654243730000|2022-06-03 08:08:50|28.3|26.3|28.32|26.32|28.32|26.32|28.3|26.3|0
1654243740000|2022-06-03 08:09:00|28.3|26.3|28.27|26.27|28.3|26.3|28.27|26.27|0
1654243750000|2022-06-03 08:09:10|28.24|26.24|28.24|26.24|28.24|26.24|28.24|26.24|0
1654243760000|2022-06-03 08:09:20|28.13|26.13|28.13|26.13|28.13|26.13|28.11|26.11|0
1654243770000|2022-06-03 08:09:30|28.08|26.08|28.08|26.08|28.11|26.11|28.08|26.08|0
1654243780000|2022-06-03 08:09:40|28.06|26.06|28.08|26.08|28.08|26.08|28.03|26.03|0
1654243790000|2022-06-03 08:09:50|28.13|26.13|28.29|26.29|28.29|26.29|28.13|26.13|0
1654243800000|2022-06-03 08:10:00|28.32|26.32|28.29|26.29|28.32|26.32|28.24|26.24|0
1654243810000|2022-06-03 08:10:10|28.24|26.24|28.19|26.19|28.24|26.24|28.19|26.19|0
1654243820000|2022-06-03 08:10:20|28.24|26.24|28.19|26.19|28.24|26.24|28.19|26.19|0
1654243830000|2022-06-03 08:10:30|28.13|26.13|28.05|26.05|28.19|26.19|28.05|26.05|0
1654243840000|2022-06-03 08:10:40|28.08|26.08|27.97|25.97|28.08|26.08|27.97|25.97|0
1654243870000|2022-06-03 08:11:10|27.95|25.95|27.97|25.97|27.97|25.97|27.95|25.95|0
1654243880000|2022-06-03 08:11:20|27.92|25.92|27.87|25.87|27.92|25.92|27.87|25.87|0
1654243890000|2022-06-03 08:11:30|27.81|25.81|27.76|25.76|27.87|25.87|27.76|25.76|0
1654243910000|2022-06-03 08:11:50|27.71|25.71|27.71|25.71|27.71|25.71|27.71|25.71|0
1654243920000|2022-06-03 08:12:00|27.68|25.68|27.66|25.66|27.68|25.68|27.66|25.66|0
1654243930000|2022-06-03 08:12:10|27.6|25.6|27.6|25.6|27.6|25.6|27.6|25.6|0
1654243940000|2022-06-03 08:12:20|27.66|25.66|27.6|25.6|27.66|25.66|27.55|25.55|0
1654243950000|2022-06-03 08:12:30|27.65|25.65|27.76|25.76|27.76|25.76|27.65|25.65|0
1654243960000|2022-06-03 08:12:40|27.73|25.73|27.71|25.71|27.73|25.73|27.71|25.71|0
1654243970000|2022-06-03 08:12:50|27.55|25.55|27.55|25.55|27.55|25.55|27.55|25.55|0
1654243980000|2022-06-03 08:13:00|27.6|25.6|27.65|25.65|27.65|25.65|27.6|25.6|0
1654243990000|2022-06-03 08:13:10|27.6|25.6|27.63|25.63|27.63|25.63|27.6|25.6|0
1654244000000|2022-06-03 08:13:20|27.6|25.6|27.55|25.55|27.6|25.6|27.55|25.55|0
1654244020000|2022-06-03 08:13:40|27.58|25.58|27.55|25.55|27.58|25.58|27.5|25.5|0
1654244030000|2022-06-03 08:13:50|27.5|25.5|27.44|25.44|27.5|25.5|27.44|25.44|0
1654244040000|2022-06-03 08:14:00|27.42|25.42|27.5|25.5|27.5|25.5|27.42|25.42|0
1654244050000|2022-06-03 08:14:10|27.44|25.44|27.44|25.44|27.44|25.44|27.44|25.44|0
1654244060000|2022-06-03 08:14:20|27.55|25.55|27.55|25.55|27.55|25.55|27.55|25.55|0
1654244070000|2022-06-03 08:14:30|27.6|25.6|27.65|25.65|27.65|25.65|27.6|25.6|0
1654244080000|2022-06-03 08:14:40|27.68|25.68|27.76|25.76|27.76|25.76|27.68|25.68|0
1654244090000|2022-06-03 08:14:50|27.7|25.7|27.7|25.7|27.76|25.76|27.7|25.7|0
1654244100000|2022-06-03 08:15:00|27.76|25.76|27.76|25.76|27.76|25.76|27.73|25.73|0
1654244110000|2022-06-03 08:15:10|27.65|25.65|27.65|25.65|27.65|25.65|27.65|25.65|0
1654244120000|2022-06-03 08:15:20|27.63|25.63|27.55|25.55|27.63|25.63|27.55|25.55|0
1654244130000|2022-06-03 08:15:30|27.6|25.6|27.62|25.62|27.65|25.65|27.6|25.6|0
1654244140000|2022-06-03 08:15:40|27.6|25.6|27.6|25.6|27.65|25.65|27.6|25.6|0
1654244150000|2022-06-03 08:15:50|27.57|25.57|27.49|25.49|27.57|25.57|27.49|25.49|0
1654244160000|2022-06-03 08:16:00|27.44|25.44|27.28|25.28|27.44|25.44|27.28|25.28|0
1654244170000|2022-06-03 08:16:10|27.26|25.26|27.31|25.31|27.31|25.31|27.26|25.26|0
1654244180000|2022-06-03 08:16:20|27.23|25.23|27.28|25.28|27.31|25.31|27.23|25.23|0
1654244190000|2022-06-03 08:16:30|27.34|25.34|27.44|25.44|27.44|25.44|27.34|25.34|0
1654244200000|2022-06-03 08:16:40|27.49|25.49|27.44|25.44|27.49|25.49|27.44|25.44|0
1654244210000|2022-06-03 08:16:50|27.49|25.49|27.49|25.49|27.49|25.49|27.44|25.44|0
1654244220000|2022-06-03 08:17:00|27.54|25.54|27.6|25.6|27.6|25.6|27.54|25.54|0
1654244230000|2022-06-03 08:17:10|27.65|25.65|27.6|25.6|27.65|25.65|27.54|25.54|0
1654244240000|2022-06-03 08:17:20|27.54|25.54|27.49|25.49|27.54|25.54|27.49|25.49|0
1654244250000|2022-06-03 08:17:30|27.59|25.59|27.59|25.59|27.59|25.59|27.59|25.59|0
1654244260000|2022-06-03 08:17:40|27.62|25.62|27.59|25.59|27.62|25.62|27.59|25.59|0
1654244270000|2022-06-03 08:17:50|27.65|25.65|27.65|25.65|27.65|25.65|27.65|25.65|0
1654244280000|2022-06-03 08:18:00|27.59|25.59|27.65|25.65|27.65|25.65|27.59|25.59|0
1654244300000|2022-06-03 08:18:20|27.7|25.7|27.8|25.8|27.8|25.8|27.7|25.7|0
1654244310000|2022-06-03 08:18:30|27.75|25.75|27.75|25.75|27.75|25.75|27.75|25.75|0
1654244320000|2022-06-03 08:18:40|27.7|25.7|27.62|25.62|27.7|25.7|27.62|25.62|0
1654244330000|2022-06-03 08:18:50|27.59|25.59|27.59|25.59|27.59|25.59|27.59|25.59|0
1654244340000|2022-06-03 08:19:00|27.54|25.54|27.54|25.54|27.54|25.54|27.54|25.54|0
1654244350000|2022-06-03 08:19:10|27.49|25.49|27.36|25.36|27.49|25.49|27.36|25.36|0
1654244360000|2022-06-03 08:19:20|27.38|25.38|27.38|25.38|27.38|25.38|27.38|25.38|0
1654244380000|2022-06-03 08:19:40|27.43|25.43|27.46|25.46|27.49|25.49|27.38|25.38|0
1654244390000|2022-06-03 08:19:50|27.49|25.49|27.49|25.49|27.49|25.49|27.43|25.43|0
1654244400000|2022-06-03 08:20:00|27.43|25.43|27.43|25.43|27.43|25.43|27.43|25.43|0
1654244410000|2022-06-03 08:20:10|27.41|25.41|27.38|25.38|27.41|25.41|27.38|25.38|0
1654244420000|2022-06-03 08:20:20|27.54|25.54|27.49|25.49|27.59|25.59|27.49|25.49|0
1654244440000|2022-06-03 08:20:40|27.59|25.59|27.64|25.64|27.64|25.64|27.59|25.59|0
1654244450000|2022-06-03 08:20:50|27.59|25.59|27.59|25.59|27.59|25.59|27.59|25.59|0
1654244460000|2022-06-03 08:21:00|27.54|25.54|27.54|25.54|27.59|25.59|27.54|25.54|0
1654244470000|2022-06-03 08:21:10|27.59|25.59|27.54|25.54|27.59|25.59|27.54|25.54|0
1654244480000|2022-06-03 08:21:20|27.56|25.56|27.56|25.56|27.56|25.56|27.56|25.56|0
1654244490000|2022-06-03 08:21:30|27.59|25.59|27.75|25.75|27.75|25.75|27.56|25.56|0
1654244520000|2022-06-03 08:22:00|27.74|25.74|27.74|25.74|27.74|25.74|27.74|25.74|0
1654244530000|2022-06-03 08:22:10|27.8|25.8|27.74|25.74|27.8|25.8|27.74|25.74|0
1654244560000|2022-06-03 08:22:40|27.8|25.8|27.8|25.8|27.8|25.8|27.8|25.8|0
1654244580000|2022-06-03 08:23:00|27.74|25.74|27.8|25.8|27.8|25.8|27.74|25.74|0
1654244590000|2022-06-03 08:23:10|27.85|25.85|27.85|25.85|27.85|25.85|27.85|25.85|0
1654244600000|2022-06-03 08:23:20|27.9|25.9|27.9|25.9|27.9|25.9|27.9|25.9|0
1654244630000|2022-06-03 08:23:50|27.85|25.85|27.85|25.85|27.85|25.85|27.85|25.85|0
1654244640000|2022-06-03 08:24:00|27.82|25.82|27.79|25.79|27.82|25.82|27.79|25.79|0
1654244650000|2022-06-03 08:24:10|27.9|25.9|27.9|25.9|27.9|25.9|27.9|25.9|0
1654244690000|2022-06-03 08:24:50|28|26|28.06|26.06|28.06|26.06|28|26|0
1654244700000|2022-06-03 08:25:00|28.11|26.11|28.16|26.16|28.16|26.16|28.11|26.11|0
1654244710000|2022-06-03 08:25:10|28.22|26.22|28.32|26.32|28.32|26.32|28.22|26.22|0
1654244720000|2022-06-03 08:25:20|28.27|26.27|28.32|26.32|28.32|26.32|28.27|26.27|0
1654244730000|2022-06-03 08:25:30|28.27|26.27|28.27|26.27|28.27|26.27|28.27|26.27|0
1654244750000|2022-06-03 08:25:50|28.22|26.22|28.22|26.22|28.22|26.22|28.22|26.22|0
1654244760000|2022-06-03 08:26:00|28.16|26.16|28.16|26.16|28.16|26.16|28.16|26.16|0
1654244770000|2022-06-03 08:26:10|28.11|26.11|28.06|26.06|28.11|26.11|28.06|26.06|0
1654244780000|2022-06-03 08:26:20|28|26|28.06|26.06|28.06|26.06|28|26|0
1654244790000|2022-06-03 08:26:30|28.11|26.11|28.11|26.11|28.11|26.11|28.11|26.11|0
1654244800000|2022-06-03 08:26:40|28.05|26.05|28.05|26.05|28.05|26.05|28.05|26.05|0
1654244810000|2022-06-03 08:26:50|28.16|26.16|28.16|26.16|28.21|26.21|28.16|26.16|0
1654244820000|2022-06-03 08:27:00|28.11|26.11|28.21|26.21|28.21|26.21|28.11|26.11|0
1654244830000|2022-06-03 08:27:10|28.27|26.27|28.21|26.21|28.27|26.27|28.21|26.21|0
1654244850000|2022-06-03 08:27:30|28.27|26.27|28.27|26.27|28.27|26.27|28.27|26.27|0
1654244860000|2022-06-03 08:27:40|28.21|26.21|28.21|26.21|28.21|26.21|28.21|26.21|0
1654244880000|2022-06-03 08:28:00|28.27|26.27|28.27|26.27|28.29|26.29|28.27|26.27|0
1654244890000|2022-06-03 08:28:10|28.29|26.29|28.32|26.32|28.32|26.32|28.29|26.29|0
1654244900000|2022-06-03 08:28:20|28.27|26.27|28.27|26.27|28.27|26.27|28.27|26.27|0
1654244910000|2022-06-03 08:28:30|28.26|26.26|28.21|26.21|28.26|26.26|28.21|26.21|0
1654244930000|2022-06-03 08:28:50|28.26|26.26|28.26|26.26|28.26|26.26|28.26|26.26|0
1654244940000|2022-06-03 08:29:00|28.37|26.37|28.26|26.26|28.37|26.37|28.26|26.26|0
1654244950000|2022-06-03 08:29:10|28.29|26.29|28.32|26.32|28.32|26.32|28.29|26.29|0
1654244960000|2022-06-03 08:29:20|28.26|26.26|28.21|26.21|28.26|26.26|28.21|26.21|0
1654244970000|2022-06-03 08:29:30|28.05|26.05|28.05|26.05|28.1|26.1|28.05|26.05|0
1654244980000|2022-06-03 08:29:40|28.02|26.02|28.05|26.05|28.05|26.05|28.02|26.02|0
1654245000000|2022-06-03 08:30:00|28.1|26.1|28.08|26.08|28.1|26.1|28.05|26.05|0
1654245010000|2022-06-03 08:30:10|28.1|26.1|28|26|28.1|26.1|28|26|0
1654245040000|2022-06-03 08:30:40|28.05|26.05|28.05|26.05|28.05|26.05|28.05|26.05|0
1654245060000|2022-06-03 08:31:00|28.15|26.15|28.1|26.1|28.15|26.15|28.1|26.1|0
1654245070000|2022-06-03 08:31:10|28.15|26.15|28.15|26.15|28.15|26.15|28.15|26.15|0
1654245080000|2022-06-03 08:31:20|28.21|26.21|28.21|26.21|28.21|26.21|28.21|26.21|0
1654245100000|2022-06-03 08:31:40|28.15|26.15|28.15|26.15|28.15|26.15|28.15|26.15|0
1654245110000|2022-06-03 08:31:50|28.1|26.1|28.1|26.1|28.1|26.1|28.1|26.1|0
1654245160000|2022-06-03 08:32:40|28.05|26.05|27.99|25.99|28.07|26.07|27.99|25.99|0
1654245170000|2022-06-03 08:32:50|28.05|26.05|27.99|25.99|28.05|26.05|27.99|25.99|0
1654245190000|2022-06-03 08:33:10|27.91|25.91|27.94|25.94|27.94|25.94|27.91|25.91|0
1654245200000|2022-06-03 08:33:20|27.89|25.89|27.83|25.83|27.89|25.89|27.83|25.83|0
1654245210000|2022-06-03 08:33:30|27.89|25.89|27.83|25.83|27.89|25.89|27.83|25.83|0
1654245230000|2022-06-03 08:33:50|27.78|25.78|27.78|25.78|27.83|25.83|27.78|25.78|0
1654245240000|2022-06-03 08:34:00|27.83|25.83|27.88|25.88|27.88|25.88|27.83|25.83|0
1654245250000|2022-06-03 08:34:10|27.91|25.91|27.94|25.94|27.94|25.94|27.91|25.91|0
1654245260000|2022-06-03 08:34:20|27.99|25.99|28.04|26.04|28.04|26.04|27.99|25.99|0
1654245270000|2022-06-03 08:34:30|27.99|25.99|28.04|26.04|28.07|26.07|27.99|25.99|0
1654245280000|2022-06-03 08:34:40|28.07|26.07|28.12|26.12|28.15|26.15|28.07|26.07|0
1654245290000|2022-06-03 08:34:50|28.15|26.15|28.1|26.1|28.15|26.15|28.1|26.1|0
1654245300000|2022-06-03 08:35:00|28.04|26.04|28.04|26.04|28.04|26.04|27.99|25.99|0
1654245320000|2022-06-03 08:35:20|28.07|26.07|28.04|26.04|28.07|26.07|28.04|26.04|0
1654245330000|2022-06-03 08:35:30|28.07|26.07|28.04|26.04|28.07|26.07|28.04|26.04|0
1654245340000|2022-06-03 08:35:40|28.07|26.07|28.04|26.04|28.09|26.09|28.04|26.04|0
1654245350000|2022-06-03 08:35:50|28.09|26.09|28.15|26.15|28.15|26.15|28.09|26.09|0
1654245360000|2022-06-03 08:36:00|28.2|26.2|28.25|26.25|28.25|26.25|28.2|26.2|0
1654245400000|2022-06-03 08:36:40|28.2|26.2|28.23|26.23|28.23|26.23|28.2|26.2|0
1654245410000|2022-06-03 08:36:50|28.2|26.2|28.25|26.25|28.25|26.25|28.2|26.2|0
1654245420000|2022-06-03 08:37:00|28.12|26.12|28.09|26.09|28.12|26.12|28.09|26.09|0
1654245430000|2022-06-03 08:37:10|28.14|26.14|28.14|26.14|28.14|26.14|28.14|26.14|0
1654245440000|2022-06-03 08:37:20|28.25|26.25|28.25|26.25|28.25|26.25|28.25|26.25|0
1654245450000|2022-06-03 08:37:30|28.3|26.3|28.3|26.3|28.3|26.3|28.3|26.3|0
1654245470000|2022-06-03 08:37:50|28.33|26.33|28.3|26.3|28.33|26.33|28.3|26.3|0
1654245480000|2022-06-03 08:38:00|28.36|26.36|28.3|26.3|28.36|26.36|28.3|26.3|0
1654245490000|2022-06-03 08:38:10|28.25|26.25|28.09|26.09|28.25|26.25|28.09|26.09|0
1654245500000|2022-06-03 08:38:20|28.04|26.04|28.04|26.04|28.04|26.04|28.04|26.04|0
1654245510000|2022-06-03 08:38:30|27.98|25.98|28.04|26.04|28.04|26.04|27.98|25.98|0
1654245520000|2022-06-03 08:38:40|28.01|26.01|27.98|25.98|28.04|26.04|27.98|25.98|0
1654245530000|2022-06-03 08:38:50|28.04|26.04|28.2|26.2|28.2|26.2|27.93|25.93|0
1654245540000|2022-06-03 08:39:00|28.25|26.25|28.2|26.2|28.25|26.25|28.2|26.2|0
1654245550000|2022-06-03 08:39:10|28.19|26.19|28.3|26.3|28.3|26.3|28.19|26.19|0
1654245560000|2022-06-03 08:39:20|28.35|26.35|28.35|26.35|28.35|26.35|28.35|26.35|0
1654245570000|2022-06-03 08:39:30|28.38|26.38|28.52|26.52|28.52|26.52|28.35|26.35|0
1654245590000|2022-06-03 08:39:50|28.46|26.46|28.57|26.57|28.57|26.57|28.46|26.46|0
1654245610000|2022-06-03 08:40:10|28.62|26.62|28.57|26.57|28.62|26.62|28.57|26.57|0
1654245620000|2022-06-03 08:40:20|28.51|26.51|28.46|26.46|28.51|26.51|28.46|26.46|0
1654245630000|2022-06-03 08:40:30|28.51|26.51|28.46|26.46|28.51|26.51|28.46|26.46|0
1654245640000|2022-06-03 08:40:40|28.51|26.51|28.49|26.49|28.51|26.51|28.46|26.46|0
1654245650000|2022-06-03 08:40:50|28.51|26.51|28.46|26.46|28.51|26.51|28.46|26.46|0
1654245660000|2022-06-03 08:41:00|28.41|26.41|28.3|26.3|28.41|26.41|28.3|26.3|0
1654245670000|2022-06-03 08:41:10|28.35|26.35|28.33|26.33|28.35|26.35|28.33|26.33|0
1654245680000|2022-06-03 08:41:20|28.41|26.41|28.62|26.62|28.62|26.62|28.41|26.41|0
1654245690000|2022-06-03 08:41:30|28.65|26.65|28.57|26.57|28.65|26.65|28.57|26.57|0
1654245700000|2022-06-03 08:41:40|28.51|26.51|28.54|26.54|28.54|26.54|28.51|26.51|0
1654245710000|2022-06-03 08:41:50|28.51|26.51|28.4|26.4|28.51|26.51|28.4|26.4|0
1654245720000|2022-06-03 08:42:00|28.46|26.46|28.4|26.4|28.49|26.49|28.4|26.4|0
1654245730000|2022-06-03 08:42:10|28.38|26.38|28.4|26.4|28.43|26.43|28.38|26.38|0
1654245740000|2022-06-03 08:42:20|28.35|26.35|28.35|26.35|28.35|26.35|28.35|26.35|0
1654245750000|2022-06-03 08:42:30|28.38|26.38|28.4|26.4|28.4|26.4|28.38|26.38|0
1654245760000|2022-06-03 08:42:40|28.46|26.46|28.48|26.48|28.48|26.48|28.43|26.43|0
1654245770000|2022-06-03 08:42:50|28.35|26.35|28.3|26.3|28.35|26.35|28.3|26.3|0
1654245780000|2022-06-03 08:43:00|28.24|26.24|28.24|26.24|28.24|26.24|28.24|26.24|0
1654245790000|2022-06-03 08:43:10|28.27|26.27|28.46|26.46|28.46|26.46|28.27|26.27|0
1654245800000|2022-06-03 08:43:20|28.4|26.4|28.51|26.51|28.51|26.51|28.4|26.4|0
1654245810000|2022-06-03 08:43:30|28.56|26.56|28.56|26.56|28.56|26.56|28.56|26.56|0
1654245820000|2022-06-03 08:43:40|28.54|26.54|28.51|26.51|28.54|26.54|28.51|26.51|0
1654245840000|2022-06-03 08:44:00|28.46|26.46|28.45|26.45|28.46|26.46|28.43|26.43|0
1654245850000|2022-06-03 08:44:10|28.4|26.4|28.4|26.4|28.4|26.4|28.4|26.4|0
1654245870000|2022-06-03 08:44:30|28.45|26.45|28.4|26.4|28.45|26.45|28.35|26.35|0
1654245880000|2022-06-03 08:44:40|28.45|26.45|28.48|26.48|28.48|26.48|28.45|26.45|0
1654245890000|2022-06-03 08:44:50|28.45|26.45|28.4|26.4|28.45|26.45|28.4|26.4|0
1654245900000|2022-06-03 08:45:00|28.43|26.43|28.4|26.4|28.48|26.48|28.4|26.4|0
1654245910000|2022-06-03 08:45:10|28.35|26.35|28.35|26.35|28.35|26.35|28.35|26.35|0
1654245920000|2022-06-03 08:45:20|28.29|26.29|28.29|26.29|28.29|26.29|28.24|26.24|0
1654245930000|2022-06-03 08:45:30|28.24|26.24|28.24|26.24|28.24|26.24|28.19|26.19|0
1654245940000|2022-06-03 08:45:40|28.29|26.29|28.21|26.21|28.29|26.29|28.21|26.21|0
1654245950000|2022-06-03 08:45:50|28.24|26.24|28.24|26.24|28.27|26.27|28.24|26.24|0
1654245960000|2022-06-03 08:46:00|28.18|26.18|28.24|26.24|28.24|26.24|28.18|26.18|0
1654245970000|2022-06-03 08:46:10|28.21|26.21|28.13|26.13|28.21|26.21|28.13|26.13|0
1654245980000|2022-06-03 08:46:20|28.08|26.08|28.13|26.13|28.13|26.13|28.08|26.08|0
1654246020000|2022-06-03 08:47:00|28.18|26.18|28.18|26.18|28.18|26.18|28.16|26.16|0
1654246030000|2022-06-03 08:47:10|28.34|26.34|28.45|26.45|28.45|26.45|28.29|26.29|0
1654246040000|2022-06-03 08:47:20|28.4|26.4|28.37|26.37|28.4|26.4|28.34|26.34|0
1654246050000|2022-06-03 08:47:30|28.34|26.34|28.34|26.34|28.4|26.4|28.34|26.34|0
1654246060000|2022-06-03 08:47:40|28.4|26.4|28.4|26.4|28.4|26.4|28.4|26.4|0
1654246070000|2022-06-03 08:47:50|28.34|26.34|28.34|26.34|28.34|26.34|28.34|26.34|0
1654246080000|2022-06-03 08:48:00|28.37|26.37|28.39|26.39|28.39|26.39|28.37|26.37|0
1654246090000|2022-06-03 08:48:10|28.34|26.34|28.34|26.34|28.39|26.39|28.34|26.34|0
1654246100000|2022-06-03 08:48:20|28.39|26.39|28.45|26.45|28.45|26.45|28.39|26.39|0
1654246110000|2022-06-03 08:48:30|28.5|26.5|28.56|26.56|28.56|26.56|28.5|26.5|0
1654246120000|2022-06-03 08:48:40|28.5|26.5|28.5|26.5|28.56|26.56|28.5|26.5|0
1654246140000|2022-06-03 08:49:00|28.55|26.55|28.61|26.61|28.61|26.61|28.5|26.5|0
1654246160000|2022-06-03 08:49:20|28.66|26.66|28.61|26.61|28.66|26.66|28.55|26.55|0
1654246170000|2022-06-03 08:49:30|28.58|26.58|28.58|26.58|28.58|26.58|28.58|26.58|0
1654246180000|2022-06-03 08:49:40|28.55|26.55|28.55|26.55|28.55|26.55|28.5|26.5|0
1654246190000|2022-06-03 08:49:50|28.45|26.45|28.55|26.55|28.55|26.55|28.45|26.45|0
1654246200000|2022-06-03 08:50:00|28.61|26.61|28.61|26.61|28.61|26.61|28.61|26.61|0
1654246210000|2022-06-03 08:50:10|28.55|26.55|28.61|26.61|28.61|26.61|28.55|26.55|0
1654246220000|2022-06-03 08:50:20|28.58|26.58|28.61|26.61|28.61|26.61|28.58|26.58|0
1654246230000|2022-06-03 08:50:30|28.58|26.58|28.61|26.61|28.61|26.61|28.58|26.58|0
1654246240000|2022-06-03 08:50:40|28.63|26.63|28.66|26.66|28.66|26.66|28.61|26.61|0
1654246250000|2022-06-03 08:50:50|28.71|26.71|28.66|26.66|28.71|26.71|28.66|26.66|0
1654246260000|2022-06-03 08:51:00|28.63|26.63|28.63|26.63|28.63|26.63|28.63|26.63|0
1654246270000|2022-06-03 08:51:10|28.61|26.61|28.61|26.61|28.61|26.61|28.55|26.55|0
1654246280000|2022-06-03 08:51:20|28.55|26.55|28.5|26.5|28.55|26.55|28.5|26.5|0
1654246290000|2022-06-03 08:51:30|28.55|26.55|28.66|26.66|28.66|26.66|28.55|26.55|0
1654246300000|2022-06-03 08:51:40|28.71|26.71|28.66|26.66|28.71|26.71|28.66|26.66|0
1654246310000|2022-06-03 08:51:50|28.71|26.71|28.71|26.71|28.71|26.71|28.71|26.71|0
1654246320000|2022-06-03 08:52:00|28.82|26.82|28.82|26.82|28.87|26.87|28.82|26.82|0
1654246330000|2022-06-03 08:52:10|28.87|26.87|28.82|26.82|28.87|26.87|28.77|26.77|0
1654246340000|2022-06-03 08:52:20|28.87|26.87|28.85|26.85|28.87|26.87|28.85|26.85|0
1654246350000|2022-06-03 08:52:30|28.87|26.87|28.98|26.98|28.98|26.98|28.87|26.87|0
1654246360000|2022-06-03 08:52:40|28.93|26.93|28.98|26.98|28.98|26.98|28.93|26.93|0
1654246370000|2022-06-03 08:52:50|29.04|27.04|29.04|27.04|29.04|27.04|28.98|26.98|0
1654246380000|2022-06-03 08:53:00|29.09|27.09|29.04|27.04|29.09|27.09|29.04|27.04|0
1654246390000|2022-06-03 08:53:10|28.98|26.98|28.98|26.98|28.98|26.98|28.98|26.98|0
1654246400000|2022-06-03 08:53:20|28.9|26.9|28.93|26.93|28.93|26.93|28.9|26.9|0
1654246410000|2022-06-03 08:53:30|28.87|26.87|28.87|26.87|28.87|26.87|28.87|26.87|0
1654246420000|2022-06-03 08:53:40|28.76|26.76|28.82|26.82|28.82|26.82|28.76|26.76|0
1654246440000|2022-06-03 08:54:00|28.76|26.76|28.76|26.76|28.76|26.76|28.76|26.76|0
1654246460000|2022-06-03 08:54:20|28.82|26.82|28.76|26.76|28.82|26.82|28.76|26.76|0
1654246470000|2022-06-03 08:54:30|28.82|26.82|28.71|26.71|28.82|26.82|28.71|26.71|0
1654246480000|2022-06-03 08:54:40|28.76|26.76|28.71|26.71|28.76|26.76|28.71|26.71|0
1654246490000|2022-06-03 08:54:50|28.65|26.65|28.65|26.65|28.65|26.65|28.65|26.65|0
1654246510000|2022-06-03 08:55:10|28.76|26.76|28.71|26.71|28.76|26.76|28.71|26.71|0
1654246520000|2022-06-03 08:55:20|28.73|26.73|28.71|26.71|28.73|26.73|28.71|26.71|0
1654246530000|2022-06-03 08:55:30|28.65|26.65|28.65|26.65|28.65|26.65|28.65|26.65|0
1654246540000|2022-06-03 08:55:40|28.68|26.68|28.65|26.65|28.68|26.68|28.65|26.65|0
1654246550000|2022-06-03 08:55:50|28.68|26.68|28.65|26.65|28.68|26.68|28.65|26.65|0
1654246560000|2022-06-03 08:56:00|28.6|26.6|28.6|26.6|28.6|26.6|28.6|26.6|0
1654246570000|2022-06-03 08:56:10|28.54|26.54|28.54|26.54|28.54|26.54|28.54|26.54|0
1654246580000|2022-06-03 08:56:20|28.6|26.6|28.57|26.57|28.6|26.6|28.57|26.57|0
1654246590000|2022-06-03 08:56:30|28.54|26.54|28.54|26.54|28.54|26.54|28.54|26.54|0
1654246600000|2022-06-03 08:56:40|28.49|26.49|28.44|26.44|28.49|26.49|28.44|26.44|0
1654246610000|2022-06-03 08:56:50|28.49|26.49|28.49|26.49|28.52|26.52|28.49|26.49|0
1654246630000|2022-06-03 08:57:10|28.43|26.43|28.38|26.38|28.43|26.43|28.38|26.38|0
1654246640000|2022-06-03 08:57:20|28.35|26.35|28.33|26.33|28.35|26.35|28.33|26.33|0
1654246650000|2022-06-03 08:57:30|28.38|26.38|28.43|26.43|28.43|26.43|28.38|26.38|0
1654246660000|2022-06-03 08:57:40|28.41|26.41|28.41|26.41|28.43|26.43|28.41|26.41|0
1654246670000|2022-06-03 08:57:50|28.43|26.43|28.43|26.43|28.43|26.43|28.43|26.43|0
1654246680000|2022-06-03 08:58:00|28.41|26.41|28.43|26.43|28.43|26.43|28.41|26.41|0
1654246690000|2022-06-03 08:58:10|28.38|26.38|28.43|26.43|28.43|26.43|28.38|26.38|0
1654246700000|2022-06-03 08:58:20|28.41|26.41|28.38|26.38|28.43|26.43|28.38|26.38|0
1654246710000|2022-06-03 08:58:30|28.43|26.43|28.49|26.49|28.49|26.49|28.43|26.43|0
1654246720000|2022-06-03 08:58:40|28.54|26.54|28.59|26.59|28.59|26.59|28.54|26.54|0
1654246730000|2022-06-03 08:58:50|28.65|26.65|28.73|26.73|28.73|26.73|28.65|26.65|0
1654246740000|2022-06-03 08:59:00|28.76|26.76|28.7|26.7|28.81|26.81|28.7|26.7|0
1654246750000|2022-06-03 08:59:10|28.73|26.73|28.75|26.75|28.75|26.75|28.73|26.73|0
1654246760000|2022-06-03 08:59:20|28.78|26.78|28.75|26.75|28.78|26.78|28.75|26.75|0
1654246770000|2022-06-03 08:59:30|28.78|26.78|28.75|26.75|28.78|26.78|28.75|26.75|0
1654246780000|2022-06-03 08:59:40|28.16|26.16|28.16|26.16|28.16|26.16|28.16|26.16|0
1654246790000|2022-06-03 08:59:50|28.22|26.22|28.22|26.22|28.22|26.22|28.19|26.19|0
1654246800000|2022-06-03 09:00:00|28.19|26.19|28.22|26.22|28.22|26.22|28.16|26.16|0
1654246810000|2022-06-03 09:00:10|28.16|26.16|28.19|26.19|28.22|26.22|28.16|26.16|0
1654246820000|2022-06-03 09:00:20|28.22|26.22|28.22|26.22|28.24|26.24|28.22|26.22|0
1654246830000|2022-06-03 09:00:30|28.27|26.27|28.27|26.27|28.27|26.27|28.27|26.27|0
1654246840000|2022-06-03 09:00:40|28.21|26.21|28.16|26.16|28.21|26.21|28.16|26.16|0
1654246850000|2022-06-03 09:00:50|28.11|26.11|28.16|26.16|28.16|26.16|28.05|26.05|0
1654246860000|2022-06-03 09:01:00|28.21|26.21|28.16|26.16|28.21|26.21|28.16|26.16|0
1654246870000|2022-06-03 09:01:10|28.27|26.27|28.32|26.32|28.32|26.32|28.27|26.27|0
1654246880000|2022-06-03 09:01:20|28.37|26.37|28.43|26.43|28.43|26.43|28.37|26.37|0
1654246890000|2022-06-03 09:01:30|28.48|26.48|28.43|26.43|28.48|26.48|28.43|26.43|0
1654246900000|2022-06-03 09:01:40|28.37|26.37|28.37|26.37|28.37|26.37|28.37|26.37|0
1654246910000|2022-06-03 09:01:50|28.32|26.32|28.37|26.37|28.37|26.37|28.32|26.32|0
1654246920000|2022-06-03 09:02:00|28.32|26.32|28.37|26.37|28.37|26.37|28.32|26.32|0
1654246940000|2022-06-03 09:02:20|28.43|26.43|28.27|26.27|28.43|26.43|28.27|26.27|0
1654246950000|2022-06-03 09:02:30|28.29|26.29|28.21|26.21|28.29|26.29|28.21|26.21|0
1654246960000|2022-06-03 09:02:40|28.24|26.24|28.24|26.24|28.24|26.24|28.24|26.24|0
1654246970000|2022-06-03 09:02:50|28.26|26.26|28.21|26.21|28.26|26.26|28.19|26.19|0
1654246980000|2022-06-03 09:03:00|28.19|26.19|28.21|26.21|28.21|26.21|28.19|26.19|0
1654246990000|2022-06-03 09:03:10|28.24|26.24|28.21|26.21|28.26|26.26|28.21|26.21|0
1654247000000|2022-06-03 09:03:20|28.24|26.24|28.26|26.26|28.26|26.26|28.24|26.24|0
1654247020000|2022-06-03 09:03:40|28.29|26.29|28.34|26.34|28.34|26.34|28.29|26.29|0
1654247030000|2022-06-03 09:03:50|28.37|26.37|28.42|26.42|28.42|26.42|28.37|26.37|0
1654247050000|2022-06-03 09:04:10|28.48|26.48|28.51|26.51|28.51|26.51|28.48|26.48|0
1654247060000|2022-06-03 09:04:20|28.5|26.5|28.53|26.53|28.53|26.53|28.5|26.5|0
1654247070000|2022-06-03 09:04:30|28.58|26.58|28.56|26.56|28.58|26.58|28.53|26.53|0
1654247080000|2022-06-03 09:04:40|28.58|26.58|28.53|26.53|28.58|26.58|28.53|26.53|0
1654247090000|2022-06-03 09:04:50|28.58|26.58|28.64|26.64|28.64|26.64|28.58|26.58|0
1654247100000|2022-06-03 09:05:00|28.58|26.58|28.58|26.58|28.58|26.58|28.58|26.58|0
1654247110000|2022-06-03 09:05:10|28.53|26.53|28.58|26.58|28.58|26.58|28.53|26.53|0
1654247130000|2022-06-03 09:05:30|28.53|26.53|28.53|26.53|28.56|26.56|28.53|26.53|0
1654247140000|2022-06-03 09:05:40|28.47|26.47|28.53|26.53|28.53|26.53|28.47|26.47|0
1654247150000|2022-06-03 09:05:50|28.5|26.5|28.5|26.5|28.5|26.5|28.5|26.5|0
1654247160000|2022-06-03 09:06:00|28.47|26.47|28.5|26.5|28.53|26.53|28.47|26.47|0
1654247170000|2022-06-03 09:06:10|28.47|26.47|28.42|26.42|28.47|26.47|28.42|26.42|0
1654247180000|2022-06-03 09:06:20|28.37|26.37|28.37|26.37|28.37|26.37|28.37|26.37|0
1654247190000|2022-06-03 09:06:30|28.31|26.31|28.34|26.34|28.34|26.34|28.31|26.31|0
1654247200000|2022-06-03 09:06:40|28.37|26.37|28.34|26.34|28.37|26.37|28.34|26.34|0
1654247210000|2022-06-03 09:06:50|28.37|26.37|28.42|26.42|28.42|26.42|28.37|26.37|0
1654247220000|2022-06-03 09:07:00|28.39|26.39|28.42|26.42|28.42|26.42|28.37|26.37|0
1654247240000|2022-06-03 09:07:20|28.31|26.31|28.31|26.31|28.31|26.31|28.31|26.31|0
1654247250000|2022-06-03 09:07:30|28.36|26.36|28.31|26.31|28.36|26.36|28.31|26.31|0
1654247270000|2022-06-03 09:07:50|28.36|26.36|28.39|26.39|28.39|26.39|28.36|26.36|0
1654247280000|2022-06-03 09:08:00|28.36|26.36|28.39|26.39|28.42|26.42|28.36|26.36|0
1654247290000|2022-06-03 09:08:10|28.42|26.42|28.42|26.42|28.42|26.42|28.39|26.39|0
1654247300000|2022-06-03 09:08:20|28.47|26.47|28.47|26.47|28.47|26.47|28.47|26.47|0
1654247310000|2022-06-03 09:08:30|28.42|26.42|28.47|26.47|28.47|26.47|28.42|26.42|0
1654247320000|2022-06-03 09:08:40|28.42|26.42|28.42|26.42|28.42|26.42|28.42|26.42|0
1654247330000|2022-06-03 09:08:50|28.36|26.36|28.36|26.36|28.36|26.36|28.36|26.36|0
1654247340000|2022-06-03 09:09:00|28.34|26.34|28.34|26.34|28.34|26.34|28.34|26.34|0
1654247350000|2022-06-03 09:09:10|28.31|26.31|28.36|26.36|28.36|26.36|28.31|26.31|0
1654247390000|2022-06-03 09:09:50|28.41|26.41|28.39|26.39|28.41|26.41|28.36|26.36|0
1654247400000|2022-06-03 09:10:00|28.36|26.36|28.47|26.47|28.47|26.47|28.36|26.36|0
1654247410000|2022-06-03 09:10:10|28.41|26.41|28.41|26.41|28.41|26.41|28.41|26.41|0
1654247420000|2022-06-03 09:10:20|28.36|26.36|28.39|26.39|28.39|26.39|28.36|26.36|0
1654247430000|2022-06-03 09:10:30|28.41|26.41|28.41|26.41|28.41|26.41|28.41|26.41|0
1654247450000|2022-06-03 09:10:50|28.36|26.36|28.31|26.31|28.36|26.36|28.31|26.31|0
1654247460000|2022-06-03 09:11:00|28.33|26.33|28.31|26.31|28.33|26.33|28.31|26.31|0
1654247470000|2022-06-03 09:11:10|28.36|26.36|28.36|26.36|28.36|26.36|28.36|26.36|0
1654247480000|2022-06-03 09:11:20|28.41|26.41|28.41|26.41|28.41|26.41|28.41|26.41|0
1654247490000|2022-06-03 09:11:30|28.47|26.47|28.41|26.41|28.47|26.47|28.41|26.41|0
1654247500000|2022-06-03 09:11:40|28.36|26.36|28.41|26.41|28.41|26.41|28.36|26.36|0
1654247510000|2022-06-03 09:11:50|28.47|26.47|28.47|26.47|28.47|26.47|28.47|26.47|0
1654247520000|2022-06-03 09:12:00|28.46|26.46|28.41|26.41|28.46|26.46|28.41|26.41|0
1654247530000|2022-06-03 09:12:10|28.3|26.3|28.3|26.3|28.3|26.3|28.3|26.3|0
1654247540000|2022-06-03 09:12:20|28.36|26.36|28.36|26.36|28.36|26.36|28.36|26.36|0
1654247550000|2022-06-03 09:12:30|28.33|26.33|28.3|26.3|28.33|26.33|28.3|26.3|0
1654247560000|2022-06-03 09:12:40|28.36|26.36|28.3|26.3|28.36|26.36|28.3|26.3|0
1654247600000|2022-06-03 09:13:20|28.36|26.36|28.36|26.36|28.36|26.36|28.36|26.36|0
1654247620000|2022-06-03 09:13:40|28.35|26.35|28.35|26.35|28.35|26.35|28.35|26.35|0
1654247670000|2022-06-03 09:14:30|28.33|26.33|28.35|26.35|28.35|26.35|28.33|26.33|0
1654247690000|2022-06-03 09:14:50|28.51|26.51|28.57|26.57|28.57|26.57|28.51|26.51|0
1654247710000|2022-06-03 09:15:10|28.51|26.51|28.41|26.41|28.54|26.54|28.41|26.41|0
1654247720000|2022-06-03 09:15:20|28.49|26.49|28.46|26.46|28.51|26.51|28.46|26.46|0
1654247730000|2022-06-03 09:15:30|28.51|26.51|28.51|26.51|28.51|26.51|28.51|26.51|0
1654247740000|2022-06-03 09:15:40|28.54|26.54|28.59|26.59|28.59|26.59|28.54|26.54|0
1654247750000|2022-06-03 09:15:50|28.57|26.57|28.62|26.62|28.62|26.62|28.57|26.57|0
1654247760000|2022-06-03 09:16:00|28.65|26.65|28.65|26.65|28.65|26.65|28.65|26.65|0
1654247770000|2022-06-03 09:16:10|28.67|26.67|28.62|26.62|28.67|26.67|28.62|26.62|0
1654247780000|2022-06-03 09:16:20|28.57|26.57|28.57|26.57|28.57|26.57|28.57|26.57|0
1654247790000|2022-06-03 09:16:30|28.62|26.62|28.62|26.62|28.62|26.62|28.62|26.62|0
1654247800000|2022-06-03 09:16:40|28.65|26.65|28.62|26.62|28.67|26.67|28.62|26.62|0
1654247820000|2022-06-03 09:17:00|28.59|26.59|28.62|26.62|28.62|26.62|28.59|26.59|0
1654247830000|2022-06-03 09:17:10|28.65|26.65|28.62|26.62|28.65|26.65|28.62|26.62|0
1654247840000|2022-06-03 09:17:20|28.67|26.67|28.67|26.67|28.67|26.67|28.67|26.67|0
1654247850000|2022-06-03 09:17:30|28.73|26.73|28.73|26.73|28.73|26.73|28.7|26.7|0
1654247860000|2022-06-03 09:17:40|28.83|26.83|28.83|26.83|28.83|26.83|28.83|26.83|0
1654247870000|2022-06-03 09:17:50|28.78|26.78|28.83|26.83|28.83|26.83|28.78|26.78|0
1654247880000|2022-06-03 09:18:00|28.89|26.89|28.94|26.94|29|27|28.89|26.89|0
1654247910000|2022-06-03 09:18:30|28.89|26.89|28.89|26.89|28.89|26.89|28.89|26.89|0
1654247920000|2022-06-03 09:18:40|28.94|26.94|29|27|29|27|28.94|26.94|0
1654247930000|2022-06-03 09:18:50|29.05|27.05|29.05|27.05|29.05|27.05|29.02|27.02|0
1654247940000|2022-06-03 09:19:00|29|27|29.05|27.05|29.05|27.05|29|27|0
1654247950000|2022-06-03 09:19:10|29|27|29.05|27.05|29.05|27.05|29|27|0
1654247960000|2022-06-03 09:19:20|29.02|27.02|29.05|27.05|29.05|27.05|29.02|27.02|0
1654247970000|2022-06-03 09:19:30|29.02|27.02|29.05|27.05|29.05|27.05|29.02|27.02|0
1654248000000|2022-06-03 09:20:00|28.99|26.99|28.99|26.99|28.99|26.99|28.99|26.99|0
1654248010000|2022-06-03 09:20:10|29.05|27.05|28.94|26.94|29.05|27.05|28.94|26.94|0
1654248050000|2022-06-03 09:20:50|28.88|26.88|28.91|26.91|28.91|26.91|28.88|26.88|0
1654248060000|2022-06-03 09:21:00|28.94|26.94|28.88|26.88|28.94|26.94|28.88|26.88|0
1654248070000|2022-06-03 09:21:10|28.94|26.94|28.99|26.99|28.99|26.99|28.88|26.88|0
1654248100000|2022-06-03 09:21:40|28.88|26.88|28.88|26.88|28.88|26.88|28.88|26.88|0
1654248130000|2022-06-03 09:22:10|28.91|26.91|28.83|26.83|28.94|26.94|28.83|26.83|0
1654248140000|2022-06-03 09:22:20|28.94|26.94|28.94|26.94|28.94|26.94|28.94|26.94|0
1654248170000|2022-06-03 09:22:50|28.99|26.99|28.99|26.99|28.99|26.99|28.99|26.99|0
1654248200000|2022-06-03 09:23:20|29.04|27.04|28.99|26.99|29.04|27.04|28.99|26.99|0
1654248230000|2022-06-03 09:23:50|29.02|27.02|29.02|27.02|29.02|27.02|28.99|26.99|0
1654248240000|2022-06-03 09:24:00|28.99|26.99|28.99|26.99|29.02|27.02|28.99|26.99|0
1654248250000|2022-06-03 09:24:10|29.04|27.04|29.04|27.04|29.04|27.04|29.04|27.04|0
1654248280000|2022-06-03 09:24:40|28.99|26.99|28.93|26.93|28.99|26.99|28.93|26.93|0
1654248290000|2022-06-03 09:24:50|28.99|26.99|28.96|26.96|28.99|26.99|28.96|26.96|0
1654248300000|2022-06-03 09:25:00|28.93|26.93|28.93|26.93|28.93|26.93|28.93|26.93|0
1654248320000|2022-06-03 09:25:20|28.99|26.99|28.93|26.93|28.99|26.99|28.93|26.93|0
1654248330000|2022-06-03 09:25:30|28.99|26.99|29.01|27.01|29.01|27.01|28.99|26.99|0
1654248340000|2022-06-03 09:25:40|29.04|27.04|29.04|27.04|29.04|27.04|29.04|27.04|0
1654248450000|2022-06-03 09:27:30|28.98|26.98|29.04|27.04|29.04|27.04|28.98|26.98|0
1654248470000|2022-06-03 09:27:50|29.15|27.15|29.15|27.15|29.15|27.15|29.15|27.15|0
1654248480000|2022-06-03 09:28:00|29.09|27.09|29.09|27.09|29.15|27.15|29.09|27.09|0
1654248490000|2022-06-03 09:28:10|29.04|27.04|28.98|26.98|29.04|27.04|28.98|26.98|0
1654248500000|2022-06-03 09:28:20|29.04|27.04|29.14|27.14|29.15|27.15|29.04|27.04|0
1654248540000|2022-06-03 09:29:00|29.09|27.09|29.09|27.09|29.09|27.09|29.09|27.09|0
1654248550000|2022-06-03 09:29:10|29.2|27.2|29.25|27.25|29.25|27.25|29.2|27.2|0
1654248570000|2022-06-03 09:29:30|29.23|27.23|29.2|27.2|29.23|27.23|29.2|27.2|0
1654248580000|2022-06-03 09:29:40|29.25|27.25|29.14|27.14|29.25|27.25|29.14|27.14|0
1654248590000|2022-06-03 09:29:50|29.09|27.09|29.09|27.09|29.09|27.09|29.09|27.09|0
1654248600000|2022-06-03 09:30:00|29.03|27.03|29.09|27.09|29.09|27.09|29.03|27.03|0
1654248610000|2022-06-03 09:30:10|29.2|27.2|29.25|27.25|29.25|27.25|29.2|27.2|0
1654248630000|2022-06-03 09:30:30|29.2|27.2|29.2|27.2|29.2|27.2|29.2|27.2|0
1654248650000|2022-06-03 09:30:50|29.14|27.14|29.14|27.14|29.14|27.14|29.14|27.14|0
1654248660000|2022-06-03 09:31:00|29.2|27.2|29.2|27.2|29.2|27.2|29.2|27.2|0
1654248670000|2022-06-03 09:31:10|29.25|27.25|29.22|27.22|29.25|27.25|29.22|27.22|0
1654248680000|2022-06-03 09:31:20|29.2|27.2|29.2|27.2|29.2|27.2|29.2|27.2|0
1654248690000|2022-06-03 09:31:30|29.19|27.19|29.14|27.14|29.19|27.19|29.09|27.09|0
1654248700000|2022-06-03 09:31:40|29.03|27.03|29.08|27.08|29.14|27.14|29.03|27.03|0
1654248710000|2022-06-03 09:31:50|29.14|27.14|29.19|27.19|29.19|27.19|29.14|27.14|0
1654248720000|2022-06-03 09:32:00|29.14|27.14|29.14|27.14|29.14|27.14|29.14|27.14|0
1654248730000|2022-06-03 09:32:10|29.19|27.19|29.19|27.19|29.19|27.19|29.19|27.19|0
1654248740000|2022-06-03 09:32:20|29.14|27.14|29.14|27.14|29.14|27.14|29.14|27.14|0
1654248760000|2022-06-03 09:32:40|29.08|27.08|29.08|27.08|29.08|27.08|29.08|27.08|0
1654248780000|2022-06-03 09:33:00|29.03|27.03|29.19|27.19|29.19|27.19|29.03|27.03|0
1654248790000|2022-06-03 09:33:10|29.25|27.25|29.25|27.25|29.25|27.25|29.25|27.25|0
1654248850000|2022-06-03 09:34:10|29.58|27.58|29.58|27.58|29.58|27.58|29.58|27.58|0
1654248860000|2022-06-03 09:34:20|29.52|27.52|29.58|27.58|29.58|27.58|29.52|27.52|0
1654248870000|2022-06-03 09:34:30|29.63|27.63|29.58|27.58|29.63|27.63|29.58|27.58|0
1654248880000|2022-06-03 09:34:40|29.74|27.74|29.41|27.41|29.74|27.74|29.35|27.35|0
1654248890000|2022-06-03 09:34:50|29.35|27.35|29.24|27.24|29.35|27.35|29.24|27.24|0
1654248900000|2022-06-03 09:35:00|29.33|27.33|29.33|27.33|29.33|27.33|29.3|27.3|0
1654248910000|2022-06-03 09:35:10|29.3|27.3|29.3|27.3|29.3|27.3|29.3|27.3|0
1654248920000|2022-06-03 09:35:20|29.24|27.24|29.13|27.13|29.24|27.24|29.13|27.13|0
1654248930000|2022-06-03 09:35:30|29.08|27.08|29.08|27.08|29.08|27.08|29.08|27.08|0
1654248940000|2022-06-03 09:35:40|29.13|27.13|29.19|27.19|29.19|27.19|29.13|27.13|0
1654248950000|2022-06-03 09:35:50|29.13|27.13|29.13|27.13|29.13|27.13|29.13|27.13|0
1654248960000|2022-06-03 09:36:00|29.19|27.19|29.13|27.13|29.19|27.19|29.13|27.13|0
1654248970000|2022-06-03 09:36:10|29.19|27.19|29.35|27.35|29.35|27.35|29.19|27.19|0
1654248980000|2022-06-03 09:36:20|29.41|27.41|29.46|27.46|29.46|27.46|29.41|27.41|0
1654248990000|2022-06-03 09:36:30|29.52|27.52|29.52|27.52|29.57|27.57|29.52|27.52|0
1654249000000|2022-06-03 09:36:40|29.57|27.57|29.55|27.55|29.57|27.57|29.55|27.55|0
1654249010000|2022-06-03 09:36:50|29.57|27.57|29.63|27.63|29.68|27.68|29.57|27.57|0
1654249020000|2022-06-03 09:37:00|29.57|27.57|29.57|27.57|29.57|27.57|29.57|27.57|0
1654249030000|2022-06-03 09:37:10|29.46|27.46|29.46|27.46|29.46|27.46|29.46|27.46|0
1654249050000|2022-06-03 09:37:30|29.55|27.55|29.57|27.57|29.57|27.57|29.55|27.55|0
1654249060000|2022-06-03 09:37:40|29.6|27.6|29.52|27.52|29.6|27.6|29.52|27.52|0
1654249070000|2022-06-03 09:37:50|29.57|27.57|29.57|27.57|29.63|27.63|29.57|27.57|0
1654249080000|2022-06-03 09:38:00|29.63|27.63|29.57|27.57|29.63|27.63|29.57|27.57|0
1654249090000|2022-06-03 09:38:10|29.68|27.68|29.68|27.68|29.68|27.68|29.68|27.68|0
1654249100000|2022-06-03 09:38:20|29.63|27.63|29.63|27.63|29.63|27.63|29.63|27.63|0
1654249120000|2022-06-03 09:38:40|29.57|27.57|29.63|27.63|29.63|27.63|29.57|27.57|0
1654249130000|2022-06-03 09:38:50|29.51|27.51|29.57|27.57|29.57|27.57|29.51|27.51|0
1654249140000|2022-06-03 09:39:00|29.62|27.62|29.57|27.57|29.62|27.62|29.57|27.57|0
1654249150000|2022-06-03 09:39:10|29.62|27.62|29.57|27.57|29.62|27.62|29.57|27.57|0
1654249160000|2022-06-03 09:39:20|29.46|27.46|29.4|27.4|29.46|27.46|29.4|27.4|0
1654249170000|2022-06-03 09:39:30|29.46|27.46|29.46|27.46|29.46|27.46|29.46|27.46|0
1654249180000|2022-06-03 09:39:40|29.51|27.51|29.46|27.46|29.51|27.51|29.46|27.46|0
1654249190000|2022-06-03 09:39:50|29.4|27.4|29.4|27.4|29.4|27.4|29.4|27.4|0
1654249200000|2022-06-03 09:40:00|29.35|27.35|29.35|27.35|29.35|27.35|29.35|27.35|0
1654249210000|2022-06-03 09:40:10|29.37|27.37|29.37|27.37|29.37|27.37|29.37|27.37|0
1654249220000|2022-06-03 09:40:20|29.35|27.35|29.29|27.29|29.35|27.35|29.29|27.29|0
1654249230000|2022-06-03 09:40:30|29.26|27.26|29.24|27.24|29.26|27.26|29.24|27.24|0
1654249240000|2022-06-03 09:40:40|29.29|27.29|29.24|27.24|29.29|27.29|29.24|27.24|0
1654249250000|2022-06-03 09:40:50|29.23|27.23|29.23|27.23|29.23|27.23|29.23|27.23|0
1654249260000|2022-06-03 09:41:00|29.29|27.29|29.29|27.29|29.29|27.29|29.29|27.29|0
1654249270000|2022-06-03 09:41:10|29.23|27.23|29.23|27.23|29.23|27.23|29.23|27.23|0
1654249280000|2022-06-03 09:41:20|29.29|27.29|29.34|27.34|29.34|27.34|29.29|27.29|0
1654249290000|2022-06-03 09:41:30|29.32|27.32|29.29|27.29|29.32|27.32|29.29|27.29|0
1654249300000|2022-06-03 09:41:40|29.23|27.23|29.23|27.23|29.29|27.29|29.23|27.23|0
1654249310000|2022-06-03 09:41:50|29.26|27.26|29.32|27.32|29.32|27.32|29.23|27.23|0
1654249320000|2022-06-03 09:42:00|29.34|27.34|29.34|27.34|29.34|27.34|29.29|27.29|0
1654249330000|2022-06-03 09:42:10|29.29|27.29|29.34|27.34|29.34|27.34|29.29|27.29|0
1654249360000|2022-06-03 09:42:40|29.4|27.4|29.4|27.4|29.4|27.4|29.4|27.4|0
1654249370000|2022-06-03 09:42:50|29.45|27.45|29.29|27.29|29.45|27.45|29.29|27.29|0
1654249380000|2022-06-03 09:43:00|29.34|27.34|29.34|27.34|29.34|27.34|29.34|27.34|0
1654249390000|2022-06-03 09:43:10|29.4|27.4|29.34|27.34|29.4|27.4|29.34|27.34|0
1654249430000|2022-06-03 09:43:50|29.45|27.45|29.4|27.4|29.45|27.45|29.4|27.4|0
1654249440000|2022-06-03 09:44:00|29.45|27.45|29.45|27.45|29.45|27.45|29.45|27.45|0
1654249460000|2022-06-03 09:44:20|29.39|27.39|29.39|27.39|29.42|27.42|29.39|27.39|0
1654249470000|2022-06-03 09:44:30|29.34|27.34|29.34|27.34|29.34|27.34|29.28|27.28|0
1654249480000|2022-06-03 09:44:40|29.31|27.31|29.31|27.31|29.31|27.31|29.31|27.31|0
1654249490000|2022-06-03 09:44:50|29.34|27.34|29.34|27.34|29.34|27.34|29.34|27.34|0
1654249500000|2022-06-03 09:45:00|29.42|27.42|29.45|27.45|29.45|27.45|29.42|27.42|0
1654249510000|2022-06-03 09:45:10|29.5|27.5|29.45|27.45|29.5|27.5|29.45|27.45|0
1654249520000|2022-06-03 09:45:20|29.61|27.61|29.64|27.64|29.67|27.67|29.61|27.61|0
1654249530000|2022-06-03 09:45:30|29.67|27.67|29.67|27.67|29.67|27.67|29.61|27.61|0
1654249540000|2022-06-03 09:45:40|29.61|27.61|29.61|27.61|29.61|27.61|29.61|27.61|0
1654249550000|2022-06-03 09:45:50|29.59|27.59|29.59|27.59|29.59|27.59|29.56|27.56|0
1654249560000|2022-06-03 09:46:00|29.56|27.56|29.61|27.61|29.61|27.61|29.56|27.56|0
1654249570000|2022-06-03 09:46:10|29.64|27.64|29.67|27.67|29.67|27.67|29.64|27.64|0
1654249580000|2022-06-03 09:46:20|29.72|27.72|29.67|27.67|29.72|27.72|29.67|27.67|0
1654249590000|2022-06-03 09:46:30|29.7|27.7|29.7|27.7|29.72|27.72|29.7|27.7|0
1654249600000|2022-06-03 09:46:40|29.67|27.67|29.61|27.61|29.67|27.67|29.61|27.61|0
1654249610000|2022-06-03 09:46:50|29.56|27.56|29.56|27.56|29.56|27.56|29.56|27.56|0
1654249620000|2022-06-03 09:47:00|29.5|27.5|29.5|27.5|29.56|27.56|29.5|27.5|0
1654249630000|2022-06-03 09:47:10|29.56|27.56|29.56|27.56|29.56|27.56|29.56|27.56|0
1654249640000|2022-06-03 09:47:20|29.53|27.53|29.72|27.72|29.72|27.72|29.53|27.53|0
1654249650000|2022-06-03 09:47:30|29.67|27.67|29.72|27.72|29.72|27.72|29.67|27.67|0
1654249660000|2022-06-03 09:47:40|29.78|27.78|29.72|27.72|29.78|27.78|29.72|27.72|0
1654249670000|2022-06-03 09:47:50|29.78|27.78|29.89|27.89|29.89|27.89|29.78|27.78|0
1654249680000|2022-06-03 09:48:00|29.78|27.78|29.67|27.67|29.78|27.78|29.67|27.67|0
1654249700000|2022-06-03 09:48:20|29.72|27.72|29.67|27.67|29.72|27.72|29.67|27.67|0
1654249710000|2022-06-03 09:48:30|29.61|27.61|29.61|27.61|29.61|27.61|29.61|27.61|0
1654249720000|2022-06-03 09:48:40|29.55|27.55|29.61|27.61|29.61|27.61|29.55|27.55|0
1654249730000|2022-06-03 09:48:50|29.58|27.58|29.61|27.61|29.61|27.61|29.58|27.58|0
1654249740000|2022-06-03 09:49:00|29.58|27.58|29.66|27.66|29.72|27.72|29.58|27.58|0
1654249750000|2022-06-03 09:49:10|29.61|27.61|29.66|27.66|29.66|27.66|29.61|27.61|0
1654249760000|2022-06-03 09:49:20|29.72|27.72|29.72|27.72|29.78|27.78|29.72|27.72|0
1654249770000|2022-06-03 09:49:30|29.78|27.78|29.72|27.72|29.78|27.78|29.72|27.72|0
1654249800000|2022-06-03 09:50:00|29.66|27.66|29.61|27.61|29.66|27.66|29.55|27.55|0
1654249810000|2022-06-03 09:50:10|29.58|27.58|29.55|27.55|29.61|27.61|29.55|27.55|0
1654249820000|2022-06-03 09:50:20|29.5|27.5|29.33|27.33|29.5|27.5|29.33|27.33|0
1654249830000|2022-06-03 09:50:30|29.27|27.27|29.38|27.38|29.39|27.39|29.27|27.27|0
1654249840000|2022-06-03 09:50:40|29.33|27.33|29.16|27.16|29.33|27.33|29.16|27.16|0
1654249850000|2022-06-03 09:50:50|29.22|27.22|29.22|27.22|29.22|27.22|29.22|27.22|0
1654249860000|2022-06-03 09:51:00|29.16|27.16|29.14|27.14|29.16|27.16|29.11|27.11|0
1654249870000|2022-06-03 09:51:10|29.16|27.16|28.94|26.94|29.16|27.16|28.94|26.94|0
1654249880000|2022-06-03 09:51:20|29|27|28.94|26.94|29|27|28.94|26.94|0
1654249890000|2022-06-03 09:51:30|28.89|26.89|28.94|26.94|29|27|28.89|26.89|0
1654249900000|2022-06-03 09:51:40|28.89|26.89|28.89|26.89|28.89|26.89|28.89|26.89|0
1654249910000|2022-06-03 09:51:50|28.94|26.94|28.89|26.89|28.94|26.94|28.89|26.89|0
1654249920000|2022-06-03 09:52:00|28.83|26.83|28.89|26.89|28.89|26.89|28.83|26.83|0
1654249930000|2022-06-03 09:52:10|28.94|26.94|28.92|26.92|28.94|26.94|28.89|26.89|0
1654249940000|2022-06-03 09:52:20|29|27|28.94|26.94|29|27|28.94|26.94|0
1654249950000|2022-06-03 09:52:30|28.92|26.92|28.89|26.89|28.92|26.92|28.89|26.89|0
1654249960000|2022-06-03 09:52:40|28.94|26.94|28.89|26.89|28.94|26.94|28.89|26.89|0
1654249970000|2022-06-03 09:52:50|28.86|26.86|28.89|26.89|28.89|26.89|28.86|26.86|0
1654249980000|2022-06-03 09:53:00|28.86|26.86|28.89|26.89|28.89|26.89|28.86|26.86|0
1654249990000|2022-06-03 09:53:10|29.02|27.02|28.94|26.94|29.02|27.02|28.94|26.94|0
1654250000000|2022-06-03 09:53:20|29|27|28.94|26.94|29|27|28.94|26.94|0
1654250010000|2022-06-03 09:53:30|28.89|26.89|28.89|26.89|28.89|26.89|28.86|26.86|0
1654250030000|2022-06-03 09:53:50|28.94|26.94|28.94|26.94|28.94|26.94|28.89|26.89|0
1654250050000|2022-06-03 09:54:10|28.91|26.91|28.91|26.91|28.91|26.91|28.91|26.91|0
1654250070000|2022-06-03 09:54:30|28.94|26.94|28.91|26.91|28.94|26.94|28.89|26.89|0
1654250080000|2022-06-03 09:54:40|28.94|26.94|28.94|26.94|28.94|26.94|28.88|26.88|0
1654250090000|2022-06-03 09:54:50|28.97|26.97|28.97|26.97|28.97|26.97|28.97|26.97|0
1654250100000|2022-06-03 09:55:00|28.94|26.94|28.83|26.83|28.94|26.94|28.83|26.83|0
1654250110000|2022-06-03 09:55:10|28.78|26.78|28.78|26.78|28.78|26.78|28.78|26.78|0
1654250120000|2022-06-03 09:55:20|28.83|26.83|28.83|26.83|28.83|26.83|28.8|26.8|0
1654250130000|2022-06-03 09:55:30|28.77|26.77|28.83|26.83|28.83|26.83|28.77|26.77|0
1654250140000|2022-06-03 09:55:40|28.88|26.88|28.88|26.88|28.88|26.88|28.86|26.86|0
1654250150000|2022-06-03 09:55:50|28.83|26.83|28.88|26.88|28.88|26.88|28.83|26.83|0
1654250160000|2022-06-03 09:56:00|28.94|26.94|28.94|26.94|28.94|26.94|28.94|26.94|0
1654250170000|2022-06-03 09:56:10|28.88|26.88|28.99|26.99|28.99|26.99|28.88|26.88|0
1654250180000|2022-06-03 09:56:20|28.94|26.94|28.94|26.94|28.99|26.99|28.94|26.94|0
1654250190000|2022-06-03 09:56:30|28.88|26.88|28.94|26.94|28.94|26.94|28.88|26.88|0
1654250200000|2022-06-03 09:56:40|28.99|26.99|28.99|26.99|28.99|26.99|28.99|26.99|0
1654250220000|2022-06-03 09:57:00|28.94|26.94|28.94|26.94|28.94|26.94|28.94|26.94|0
1654250230000|2022-06-03 09:57:10|28.88|26.88|28.88|26.88|28.88|26.88|28.88|26.88|0
1654250240000|2022-06-03 09:57:20|28.94|26.94|28.94|26.94|28.94|26.94|28.88|26.88|0
1654250250000|2022-06-03 09:57:30|28.88|26.88|28.88|26.88|28.88|26.88|28.88|26.88|0
1654250290000|2022-06-03 09:58:10|28.83|26.83|28.88|26.88|28.88|26.88|28.82|26.82|0
1654250300000|2022-06-03 09:58:20|28.82|26.82|28.77|26.77|28.88|26.88|28.77|26.77|0
1654250310000|2022-06-03 09:58:30|28.82|26.82|28.77|26.77|28.82|26.82|28.77|26.77|0
1654250320000|2022-06-03 09:58:40|28.72|26.72|28.77|26.77|28.77|26.77|28.72|26.72|0
1654250340000|2022-06-03 09:59:00|28.72|26.72|28.66|26.66|28.72|26.72|28.66|26.66|0
1654250350000|2022-06-03 09:59:10|28.63|26.63|28.61|26.61|28.66|26.66|28.61|26.61|0
1654250370000|2022-06-03 09:59:30|28.55|26.55|28.55|26.55|28.55|26.55|28.55|26.55|0
1654250400000|2022-06-03 10:00:00|28.5|26.5|28.61|26.61|28.66|26.66|28.5|26.5|0
1654250410000|2022-06-03 10:00:10|28.66|26.66|28.71|26.71|28.71|26.71|28.66|26.66|0
1654250420000|2022-06-03 10:00:20|28.77|26.77|28.77|26.77|28.77|26.77|28.77|26.77|0
1654250430000|2022-06-03 10:00:30|28.82|26.82|28.77|26.77|28.82|26.82|28.77|26.77|0
1654250440000|2022-06-03 10:00:40|28.71|26.71|28.82|26.82|28.82|26.82|28.71|26.71|0
1654250480000|2022-06-03 10:01:20|28.77|26.77|28.77|26.77|28.77|26.77|28.77|26.77|0
1654250490000|2022-06-03 10:01:30|28.71|26.71|28.66|26.66|28.71|26.71|28.66|26.66|0
1654250500000|2022-06-03 10:01:40|28.71|26.71|28.71|26.71|28.71|26.71|28.71|26.71|0
1654250510000|2022-06-03 10:01:50|28.66|26.66|28.66|26.66|28.66|26.66|28.66|26.66|0
1654250520000|2022-06-03 10:02:00|28.68|26.68|28.71|26.71|28.71|26.71|28.68|26.68|0
1654250530000|2022-06-03 10:02:10|28.68|26.68|28.71|26.71|28.71|26.71|28.68|26.68|0
1654250540000|2022-06-03 10:02:20|28.66|26.66|28.66|26.66|28.66|26.66|28.66|26.66|0
1654250550000|2022-06-03 10:02:30|28.74|26.74|28.76|26.76|28.76|26.76|28.74|26.74|0
1654250560000|2022-06-03 10:02:40|28.71|26.71|28.76|26.76|28.76|26.76|28.71|26.71|0
1654250570000|2022-06-03 10:02:50|28.79|26.79|28.79|26.79|28.79|26.79|28.79|26.79|0
1654250580000|2022-06-03 10:03:00|28.76|26.76|28.71|26.71|28.76|26.76|28.71|26.71|0
1654250590000|2022-06-03 10:03:10|28.74|26.74|28.65|26.65|28.74|26.74|28.65|26.65|0
1654250600000|2022-06-03 10:03:20|28.68|26.68|28.68|26.68|28.68|26.68|28.65|26.65|0
1654250610000|2022-06-03 10:03:30|28.71|26.71|28.71|26.71|28.71|26.71|28.71|26.71|0
1654250620000|2022-06-03 10:03:40|28.74|26.74|28.76|26.76|28.76|26.76|28.74|26.74|0
1654250630000|2022-06-03 10:03:50|28.82|26.82|28.82|26.82|28.82|26.82|28.82|26.82|0
1654250650000|2022-06-03 10:04:10|28.87|26.87|28.82|26.82|28.87|26.87|28.82|26.82|0
1654250660000|2022-06-03 10:04:20|28.87|26.87|28.87|26.87|28.87|26.87|28.82|26.82|0
1654250680000|2022-06-03 10:04:40|28.76|26.76|28.76|26.76|28.76|26.76|28.76|26.76|0
1654250690000|2022-06-03 10:04:50|28.71|26.71|28.73|26.73|28.73|26.73|28.71|26.71|0
1654250700000|2022-06-03 10:05:00|28.76|26.76|28.81|26.81|28.81|26.81|28.76|26.76|0
1654250710000|2022-06-03 10:05:10|28.92|26.92|28.92|26.92|28.92|26.92|28.92|26.92|0
1654250720000|2022-06-03 10:05:20|28.95|26.95|28.9|26.9|28.95|26.95|28.87|26.87|0
1654250730000|2022-06-03 10:05:30|28.92|26.92|28.98|26.98|28.98|26.98|28.92|26.92|0
1654250740000|2022-06-03 10:05:40|28.92|26.92|28.98|26.98|28.98|26.98|28.92|26.92|0
1654250750000|2022-06-03 10:05:50|29.03|27.03|28.92|26.92|29.03|27.03|28.92|26.92|0
1654250760000|2022-06-03 10:06:00|28.87|26.87|28.87|26.87|28.87|26.87|28.87|26.87|0
1654250770000|2022-06-03 10:06:10|28.81|26.81|28.9|26.9|28.9|26.9|28.81|26.81|0
1654250780000|2022-06-03 10:06:20|28.89|26.89|28.87|26.87|28.92|26.92|28.87|26.87|0
1654250800000|2022-06-03 10:06:40|28.92|26.92|28.87|26.87|28.92|26.92|28.87|26.87|0
1654250810000|2022-06-03 10:06:50|28.84|26.84|28.84|26.84|28.84|26.84|28.81|26.81|0
1654250820000|2022-06-03 10:07:00|28.81|26.81|28.87|26.87|28.92|26.92|28.81|26.81|0
1654250830000|2022-06-03 10:07:10|28.81|26.81|28.87|26.87|28.87|26.87|28.81|26.81|0
1654250840000|2022-06-03 10:07:20|28.84|26.84|28.81|26.81|28.84|26.84|28.81|26.81|0
1654250860000|2022-06-03 10:07:40|28.76|26.76|28.76|26.76|28.81|26.81|28.76|26.76|0
1654250870000|2022-06-03 10:07:50|28.81|26.81|28.81|26.81|28.81|26.81|28.81|26.81|0
1654250900000|2022-06-03 10:08:20|28.75|26.75|28.81|26.81|28.81|26.81|28.75|26.75|0
1654250910000|2022-06-03 10:08:30|28.75|26.75|28.81|26.81|28.81|26.81|28.75|26.75|0
1654250920000|2022-06-03 10:08:40|28.84|26.84|28.81|26.81|28.84|26.84|28.81|26.81|0
1654250940000|2022-06-03 10:09:00|28.84|26.84|28.84|26.84|28.84|26.84|28.84|26.84|0
1654250950000|2022-06-03 10:09:10|28.81|26.81|28.75|26.75|28.81|26.81|28.75|26.75|0
1654250960000|2022-06-03 10:09:20|28.78|26.78|28.81|26.81|28.81|26.81|28.75|26.75|0
1654250970000|2022-06-03 10:09:30|28.86|26.86|28.92|26.92|28.92|26.92|28.86|26.86|0
1654250980000|2022-06-03 10:09:40|28.97|26.97|28.97|26.97|28.97|26.97|28.97|26.97|0
1654250990000|2022-06-03 10:09:50|29|27|28.97|26.97|29|27|28.97|26.97|0
1654251000000|2022-06-03 10:10:00|29.08|27.08|29.13|27.13|29.13|27.13|29.08|27.08|0
1654251010000|2022-06-03 10:10:10|29.08|27.08|29.02|27.02|29.08|27.08|29.02|27.02|0
1654251020000|2022-06-03 10:10:20|29|27|28.97|26.97|29|27|28.97|26.97|0
1654251030000|2022-06-03 10:10:30|28.91|26.91|28.86|26.86|28.91|26.91|28.86|26.86|0
1654251040000|2022-06-03 10:10:40|28.83|26.83|28.81|26.81|28.83|26.83|28.81|26.81|0
1654251050000|2022-06-03 10:10:50|28.86|26.86|28.83|26.83|28.86|26.86|28.8|26.8|0
1654251060000|2022-06-03 10:11:00|28.86|26.86|28.89|26.89|28.91|26.91|28.86|26.86|0
1654251070000|2022-06-03 10:11:10|28.8|26.8|28.75|26.75|28.8|26.8|28.75|26.75|0
1654251080000|2022-06-03 10:11:20|28.91|26.91|28.91|26.91|28.91|26.91|28.91|26.91|0
1654251090000|2022-06-03 10:11:30|28.86|26.86|28.91|26.91|28.91|26.91|28.86|26.86|0
1654251100000|2022-06-03 10:11:40|28.97|26.97|28.97|26.97|28.97|26.97|28.97|26.97|0
1654251110000|2022-06-03 10:11:50|28.94|26.94|28.94|26.94|28.94|26.94|28.94|26.94|0
1654251120000|2022-06-03 10:12:00|28.97|26.97|28.97|26.97|28.99|26.99|28.97|26.97|0
1654251140000|2022-06-03 10:12:20|28.91|26.91|28.97|26.97|28.97|26.97|28.91|26.91|0
1654251150000|2022-06-03 10:12:30|29.02|27.02|28.97|26.97|29.02|27.02|28.97|26.97|0
1654251160000|2022-06-03 10:12:40|28.91|26.91|28.91|26.91|28.91|26.91|28.91|26.91|0
1654251170000|2022-06-03 10:12:50|28.86|26.86|28.86|26.86|28.86|26.86|28.86|26.86|0
1654251180000|2022-06-03 10:13:00|28.91|26.91|28.86|26.86|28.91|26.91|28.86|26.86|0
1654251190000|2022-06-03 10:13:10|28.91|26.91|29.02|27.02|29.02|27.02|28.91|26.91|0
1654251200000|2022-06-03 10:13:20|28.96|26.96|29.02|27.02|29.02|27.02|28.96|26.96|0
1654251210000|2022-06-03 10:13:30|29.07|27.07|29.07|27.07|29.07|27.07|29.02|27.02|0
1654251220000|2022-06-03 10:13:40|28.99|26.99|28.94|26.94|28.99|26.99|28.94|26.94|0
1654251230000|2022-06-03 10:13:50|28.96|26.96|28.94|26.94|28.96|26.96|28.94|26.94|0
1654251240000|2022-06-03 10:14:00|28.91|26.91|28.96|26.96|28.96|26.96|28.91|26.91|0
1654251250000|2022-06-03 10:14:10|28.94|26.94|28.91|26.91|28.94|26.94|28.91|26.91|0
1654251260000|2022-06-03 10:14:20|28.94|26.94|28.96|26.96|28.96|26.96|28.94|26.94|0
1654251270000|2022-06-03 10:14:30|29.02|27.02|29.02|27.02|29.02|27.02|29.02|27.02|0
1654251280000|2022-06-03 10:14:40|29.07|27.07|29.07|27.07|29.07|27.07|29.07|27.07|0
1654251290000|2022-06-03 10:14:50|29.1|27.1|29.29|27.29|29.29|27.29|29.1|27.1|0
1654251300000|2022-06-03 10:15:00|29.32|27.32|29.35|27.35|29.4|27.4|29.32|27.32|0
1654251310000|2022-06-03 10:15:10|29.4|27.4|29.4|27.4|29.4|27.4|29.35|27.35|0
1654251320000|2022-06-03 10:15:20|29.51|27.51|29.48|27.48|29.51|27.51|29.46|27.46|0
1654251330000|2022-06-03 10:15:30|29.46|27.46|29.46|27.46|29.48|27.48|29.46|27.46|0
1654251340000|2022-06-03 10:15:40|29.51|27.51|29.46|27.46|29.51|27.51|29.46|27.46|0
1654251350000|2022-06-03 10:15:50|29.48|27.48|29.48|27.48|29.57|27.57|29.48|27.48|0
1654251360000|2022-06-03 10:16:00|29.51|27.51|29.48|27.48|29.51|27.51|29.46|27.46|0
1654251370000|2022-06-03 10:16:10|29.51|27.51|29.43|27.43|29.51|27.51|29.4|27.4|0
1654251380000|2022-06-03 10:16:20|29.45|27.45|29.4|27.4|29.45|27.45|29.4|27.4|0
1654251390000|2022-06-03 10:16:30|29.34|27.34|29.32|27.32|29.34|27.34|29.32|27.32|0
1654251400000|2022-06-03 10:16:40|29.34|27.34|29.34|27.34|29.34|27.34|29.34|27.34|0
1654251410000|2022-06-03 10:16:50|29.37|27.37|29.34|27.34|29.37|27.37|29.34|27.34|0
1654251420000|2022-06-03 10:17:00|29.32|27.32|29.34|27.34|29.34|27.34|29.29|27.29|0
1654251430000|2022-06-03 10:17:10|29.23|27.23|29.21|27.21|29.23|27.23|29.18|27.18|0
1654251440000|2022-06-03 10:17:20|29.12|27.12|29.18|27.18|29.18|27.18|29.12|27.12|0
1654251450000|2022-06-03 10:17:30|29.23|27.23|29.23|27.23|29.23|27.23|29.23|27.23|0
1654251460000|2022-06-03 10:17:40|29.32|27.32|29.34|27.34|29.34|27.34|29.32|27.32|0
1654251470000|2022-06-03 10:17:50|29.32|27.32|29.34|27.34|29.34|27.34|29.32|27.32|0
1654251490000|2022-06-03 10:18:10|29.45|27.45|29.45|27.45|29.48|27.48|29.45|27.45|0
1654251500000|2022-06-03 10:18:20|29.4|27.4|29.4|27.4|29.45|27.45|29.4|27.4|0
1654251510000|2022-06-03 10:18:30|29.34|27.34|29.37|27.37|29.37|27.37|29.31|27.31|0
1654251520000|2022-06-03 10:18:40|29.34|27.34|29.34|27.34|29.34|27.34|29.34|27.34|0
1654251530000|2022-06-03 10:18:50|29.31|27.31|29.28|27.28|29.31|27.31|29.28|27.28|0
1654251540000|2022-06-03 10:19:00|29.31|27.31|29.12|27.12|29.34|27.34|29.12|27.12|0
1654251550000|2022-06-03 10:19:10|29.15|27.15|29.23|27.23|29.23|27.23|29.12|27.12|0
1654251560000|2022-06-03 10:19:20|29.28|27.28|29.28|27.28|29.28|27.28|29.28|27.28|0
1654251570000|2022-06-03 10:19:30|29.23|27.23|29.23|27.23|29.23|27.23|29.23|27.23|0
1654251580000|2022-06-03 10:19:40|29.28|27.28|29.23|27.23|29.28|27.28|29.23|27.23|0
1654251590000|2022-06-03 10:19:50|29.2|27.2|29.17|27.17|29.2|27.2|29.17|27.17|0
1654251600000|2022-06-03 10:20:00|29.2|27.2|29.17|27.17|29.2|27.2|29.17|27.17|0
1654251610000|2022-06-03 10:20:10|29.12|27.12|29.12|27.12|29.12|27.12|29.12|27.12|0
1654251620000|2022-06-03 10:20:20|29.17|27.17|29.15|27.15|29.17|27.17|29.15|27.15|0
1654251630000|2022-06-03 10:20:30|29.17|27.17|29.15|27.15|29.17|27.17|29.15|27.15|0
1654251640000|2022-06-03 10:20:40|29.17|27.17|29.17|27.17|29.17|27.17|29.17|27.17|0
1654251650000|2022-06-03 10:20:50|29.12|27.12|29.12|27.12|29.17|27.17|29.12|27.12|0
1654251660000|2022-06-03 10:21:00|29.15|27.15|29.12|27.12|29.15|27.15|29.12|27.12|0
1654251670000|2022-06-03 10:21:10|29.17|27.17|29.17|27.17|29.17|27.17|29.17|27.17|0
1654251700000|2022-06-03 10:21:40|29.25|27.25|29.12|27.12|29.25|27.25|29.12|27.12|0
1654251720000|2022-06-03 10:22:00|29.17|27.17|29.17|27.17|29.17|27.17|29.17|27.17|0
1654251730000|2022-06-03 10:22:10|29.01|27.01|29.01|27.01|29.01|27.01|29.01|27.01|0
1654251740000|2022-06-03 10:22:20|29|27|29|27|29|27|29|27|0
1654251750000|2022-06-03 10:22:30|29.06|27.06|29.06|27.06|29.06|27.06|29.06|27.06|0
1654251760000|2022-06-03 10:22:40|29|27|28.95|26.95|29|27|28.95|26.95|0
1654251790000|2022-06-03 10:23:10|28.89|26.89|28.89|26.89|28.89|26.89|28.89|26.89|0
1654251810000|2022-06-03 10:23:30|28.95|26.95|28.87|26.87|28.95|26.95|28.87|26.87|0
1654251820000|2022-06-03 10:23:40|28.89|26.89|28.84|26.84|28.89|26.89|28.84|26.84|0
1654251830000|2022-06-03 10:23:50|28.73|26.73|28.73|26.73|28.76|26.76|28.73|26.73|0
1654251850000|2022-06-03 10:24:10|28.7|26.7|28.62|26.62|28.7|26.7|28.62|26.62|0
1654251860000|2022-06-03 10:24:20|28.65|26.65|28.7|26.7|28.7|26.7|28.65|26.65|0
1654251870000|2022-06-03 10:24:30|28.81|26.81|28.84|26.84|28.84|26.84|28.81|26.81|0
1654251910000|2022-06-03 10:25:10|28.89|26.89|28.89|26.89|28.89|26.89|28.84|26.84|0
1654251920000|2022-06-03 10:25:20|28.86|26.86|28.89|26.89|28.89|26.89|28.86|26.86|0
1654251930000|2022-06-03 10:25:30|28.95|26.95|28.97|26.97|29|27|28.95|26.95|0
1654251940000|2022-06-03 10:25:40|29|27|28.94|26.94|29|27|28.94|26.94|0
1654251950000|2022-06-03 10:25:50|28.89|26.89|28.81|26.81|28.89|26.89|28.81|26.81|0
1654251960000|2022-06-03 10:26:00|28.78|26.78|28.67|26.67|28.78|26.78|28.67|26.67|0
1654251970000|2022-06-03 10:26:10|28.73|26.73|28.73|26.73|28.73|26.73|28.73|26.73|0
1654251980000|2022-06-03 10:26:20|28.67|26.67|28.67|26.67|28.67|26.67|28.67|26.67|0
1654251990000|2022-06-03 10:26:30|28.7|26.7|28.78|26.78|28.78|26.78|28.7|26.7|0
1654252000000|2022-06-03 10:26:40|28.83|26.83|28.89|26.89|28.89|26.89|28.81|26.81|0
1654252010000|2022-06-03 10:26:50|28.83|26.83|28.83|26.83|28.83|26.83|28.83|26.83|0
1654252020000|2022-06-03 10:27:00|28.78|26.78|28.78|26.78|28.78|26.78|28.78|26.78|0
1654252040000|2022-06-03 10:27:20|28.72|26.72|28.67|26.67|28.72|26.72|28.67|26.67|0
1654252060000|2022-06-03 10:27:40|28.7|26.7|28.78|26.78|28.78|26.78|28.7|26.7|0
1654252070000|2022-06-03 10:27:50|28.83|26.83|28.83|26.83|28.86|26.86|28.83|26.83|0
1654252080000|2022-06-03 10:28:00|28.86|26.86|28.83|26.83|28.86|26.86|28.83|26.83|0
1654252120000|2022-06-03 10:28:40|28.81|26.81|28.72|26.72|28.81|26.81|28.72|26.72|0
1654252130000|2022-06-03 10:28:50|28.67|26.67|28.67|26.67|28.67|26.67|28.67|26.67|0
1654252140000|2022-06-03 10:29:00|28.61|26.61|28.61|26.61|28.61|26.61|28.61|26.61|0
1654252150000|2022-06-03 10:29:10|28.64|26.64|28.61|26.61|28.64|26.64|28.61|26.61|0
1654252160000|2022-06-03 10:29:20|28.78|26.78|28.67|26.67|28.78|26.78|28.67|26.67|0
1654252170000|2022-06-03 10:29:30|28.7|26.7|28.78|26.78|28.78|26.78|28.7|26.7|0
1654252180000|2022-06-03 10:29:40|28.83|26.83|28.83|26.83|28.83|26.83|28.78|26.78|0
1654252190000|2022-06-03 10:29:50|28.8|26.8|28.77|26.77|28.8|26.8|28.77|26.77|0
1654252200000|2022-06-03 10:30:00|28.67|26.67|28.67|26.67|28.67|26.67|28.67|26.67|0
1654252210000|2022-06-03 10:30:10|28.64|26.64|28.61|26.61|28.64|26.64|28.61|26.61|0
1654252220000|2022-06-03 10:30:20|28.56|26.56|28.61|26.61|28.61|26.61|28.56|26.56|0
1654252230000|2022-06-03 10:30:30|28.67|26.67|28.61|26.61|28.67|26.67|28.61|26.61|0
1654252240000|2022-06-03 10:30:40|28.59|26.59|28.56|26.56|28.61|26.61|28.56|26.56|0
1654252250000|2022-06-03 10:30:50|28.58|26.58|28.61|26.61|28.61|26.61|28.58|26.58|0
1654252260000|2022-06-03 10:31:00|28.58|26.58|28.5|26.5|28.61|26.61|28.5|26.5|0
1654252270000|2022-06-03 10:31:10|28.56|26.56|28.56|26.56|28.56|26.56|28.56|26.56|0
1654252280000|2022-06-03 10:31:20|28.5|26.5|28.45|26.45|28.5|26.5|28.45|26.45|0
1654252300000|2022-06-03 10:31:40|28.39|26.39|28.39|26.39|28.39|26.39|28.39|26.39|0
1654252310000|2022-06-03 10:31:50|28.45|26.45|28.5|26.5|28.5|26.5|28.45|26.45|0
1654252320000|2022-06-03 10:32:00|28.61|26.61|28.66|26.66|28.66|26.66|28.61|26.61|0
1654252330000|2022-06-03 10:32:10|28.72|26.72|28.72|26.72|28.72|26.72|28.66|26.66|0
1654252340000|2022-06-03 10:32:20|28.66|26.66|28.61|26.61|28.66|26.66|28.61|26.61|0
1654252350000|2022-06-03 10:32:30|28.55|26.55|28.58|26.58|28.58|26.58|28.55|26.55|0
1654252360000|2022-06-03 10:32:40|28.45|26.45|28.5|26.5|28.5|26.5|28.45|26.45|0
1654252370000|2022-06-03 10:32:50|28.45|26.45|28.47|26.47|28.47|26.47|28.45|26.45|0
1654252380000|2022-06-03 10:33:00|28.5|26.5|28.5|26.5|28.55|26.55|28.5|26.5|0
1654252390000|2022-06-03 10:33:10|28.55|26.55|28.61|26.61|28.61|26.61|28.55|26.55|0
1654252400000|2022-06-03 10:33:20|28.66|26.66|28.66|26.66|28.66|26.66|28.66|26.66|0
1654252410000|2022-06-03 10:33:30|28.5|26.5|28.5|26.5|28.5|26.5|28.5|26.5|0
1654252430000|2022-06-03 10:33:50|28.44|26.44|28.44|26.44|28.44|26.44|28.44|26.44|0
1654252450000|2022-06-03 10:34:10|28.39|26.39|28.5|26.5|28.5|26.5|28.39|26.39|0
1654252460000|2022-06-03 10:34:20|28.44|26.44|28.44|26.44|28.44|26.44|28.44|26.44|0
1654252480000|2022-06-03 10:34:40|28.47|26.47|28.44|26.44|28.5|26.5|28.44|26.44|0
1654252490000|2022-06-03 10:34:50|28.5|26.5|28.44|26.44|28.5|26.5|28.44|26.44|0
1654252500000|2022-06-03 10:35:00|28.5|26.5|28.44|26.44|28.5|26.5|28.44|26.44|0
1654252510000|2022-06-03 10:35:10|28.39|26.39|28.44|26.44|28.44|26.44|28.39|26.39|0
1654252520000|2022-06-03 10:35:20|28.47|26.47|28.47|26.47|28.47|26.47|28.44|26.44|0
1654252530000|2022-06-03 10:35:30|28.44|26.44|28.44|26.44|28.44|26.44|28.39|26.39|0
1654252550000|2022-06-03 10:35:50|28.39|26.39|28.39|26.39|28.39|26.39|28.39|26.39|0
1654252560000|2022-06-03 10:36:00|28.49|26.49|28.49|26.49|28.52|26.52|28.49|26.49|0
1654252580000|2022-06-03 10:36:20|28.47|26.47|28.49|26.49|28.49|26.49|28.47|26.47|0
1654252600000|2022-06-03 10:36:40|28.55|26.55|28.6|26.6|28.6|26.6|28.55|26.55|0
1654252620000|2022-06-03 10:37:00|28.63|26.63|28.82|26.82|28.82|26.82|28.63|26.63|0
1654252630000|2022-06-03 10:37:10|28.76|26.76|28.76|26.76|28.76|26.76|28.76|26.76|0
1654252650000|2022-06-03 10:37:30|28.82|26.82|28.76|26.76|28.82|26.82|28.76|26.76|0
1654252660000|2022-06-03 10:37:40|28.82|26.82|28.87|26.87|28.87|26.87|28.82|26.82|0
1654252670000|2022-06-03 10:37:50|28.93|26.93|28.98|26.98|28.98|26.98|28.93|26.93|0
1654252680000|2022-06-03 10:38:00|29.14|27.14|29.14|27.14|29.14|27.14|29.14|27.14|0
1654252690000|2022-06-03 10:38:10|29.2|27.2|29.28|27.28|29.36|27.36|29.2|27.2|0
1654252700000|2022-06-03 10:38:20|29.25|27.25|29.36|27.36|29.36|27.36|29.25|27.25|0
1654252710000|2022-06-03 10:38:30|29.31|27.31|29.36|27.36|29.36|27.36|29.31|27.31|0
1654252720000|2022-06-03 10:38:40|29.86|27.86|29.64|27.64|29.86|27.86|29.64|27.64|0
1654252730000|2022-06-03 10:38:50|29.75|27.75|29.67|27.67|29.75|27.75|29.64|27.64|0
1654252740000|2022-06-03 10:39:00|29.7|27.7|29.53|27.53|29.7|27.7|29.53|27.53|0
1654252750000|2022-06-03 10:39:10|29.36|27.36|29.36|27.36|29.42|27.42|29.36|27.36|0
1654252760000|2022-06-03 10:39:20|29.39|27.39|29.53|27.53|29.53|27.53|29.39|27.39|0
1654252770000|2022-06-03 10:39:30|29.45|27.45|29.53|27.53|29.53|27.53|29.42|27.42|0
1654252780000|2022-06-03 10:39:40|29.5|27.5|29.75|27.75|29.75|27.75|29.5|27.5|0
1654252790000|2022-06-03 10:39:50|29.81|27.81|29.92|27.92|29.92|27.92|29.81|27.81|0
1654252800000|2022-06-03 10:40:00|29.84|27.84|29.86|27.86|29.86|27.86|29.81|27.81|0
1654252810000|2022-06-03 10:40:10|29.81|27.81|29.75|27.75|29.86|27.86|29.75|27.75|0
1654252820000|2022-06-03 10:40:20|29.69|27.69|29.64|27.64|29.69|27.69|29.64|27.64|0
1654252830000|2022-06-03 10:40:30|29.67|27.67|29.64|27.64|29.67|27.67|29.58|27.58|0
1654252840000|2022-06-03 10:40:40|29.58|27.58|29.58|27.58|29.58|27.58|29.58|27.58|0
1654252850000|2022-06-03 10:40:50|29.64|27.64|29.8|27.8|29.8|27.8|29.64|27.64|0
1654252860000|2022-06-03 10:41:00|29.75|27.75|29.8|27.8|29.8|27.8|29.75|27.75|0
1654252880000|2022-06-03 10:41:20|29.86|27.86|29.86|27.86|29.92|27.92|29.86|27.86|0
1654252890000|2022-06-03 10:41:30|29.83|27.83|29.92|27.92|29.97|27.97|29.83|27.83|0
1654252900000|2022-06-03 10:41:40|29.89|27.89|29.92|27.92|29.92|27.92|29.89|27.89|0
1654252910000|2022-06-03 10:41:50|29.86|27.86|29.89|27.89|29.92|27.92|29.86|27.86|0
1654252920000|2022-06-03 10:42:00|29.86|27.86|29.92|27.92|29.92|27.92|29.8|27.8|0
1654252930000|2022-06-03 10:42:10|29.91|27.91|29.86|27.86|29.91|27.91|29.86|27.86|0
1654252940000|2022-06-03 10:42:20|29.89|27.89|29.86|27.86|29.91|27.91|29.86|27.86|0
1654252950000|2022-06-03 10:42:30|30.03|28.03|30.14|28.14|30.14|28.14|30.03|28.03|0
1654252960000|2022-06-03 10:42:40|30.2|28.2|30.25|28.25|30.25|28.25|30.2|28.2|0
1654252970000|2022-06-03 10:42:50|30.31|28.31|30.42|28.42|30.42|28.42|30.31|28.31|0
1654252980000|2022-06-03 10:43:00|30.51|28.51|30.36|28.36|30.51|28.51|30.36|28.36|0
1654252990000|2022-06-03 10:43:10|30.34|28.34|30.19|28.19|30.34|28.34|30.19|28.19|0
1654253000000|2022-06-03 10:43:20|30.25|28.25|30.19|28.19|30.25|28.25|30.19|28.19|0
1654253010000|2022-06-03 10:43:30|30.22|28.22|30.31|28.31|30.31|28.31|30.22|28.22|0
1654253020000|2022-06-03 10:43:40|30.39|28.39|30.59|28.59|30.62|28.62|30.39|28.39|0
1654253030000|2022-06-03 10:43:50|30.56|28.56|30.48|28.48|30.56|28.56|30.48|28.48|0
1654253040000|2022-06-03 10:44:00|30.45|28.45|30.42|28.42|30.45|28.45|30.42|28.42|0
1654253050000|2022-06-03 10:44:10|30.45|28.45|30.36|28.36|30.45|28.45|30.36|28.36|0
1654253060000|2022-06-03 10:44:20|30.42|28.42|30.42|28.42|30.42|28.42|30.36|28.36|0
1654253070000|2022-06-03 10:44:30|30.48|28.48|30.42|28.42|30.48|28.48|30.42|28.42|0
1654253080000|2022-06-03 10:44:40|30.48|28.48|30.53|28.53|30.59|28.59|30.48|28.48|0
1654253090000|2022-06-03 10:44:50|30.51|28.51|30.53|28.53|30.53|28.53|30.51|28.51|0
1654253100000|2022-06-03 10:45:00|30.59|28.59|30.48|28.48|30.59|28.59|30.48|28.48|0
1654253110000|2022-06-03 10:45:10|30.53|28.53|30.53|28.53|30.53|28.53|30.53|28.53|0
1654253120000|2022-06-03 10:45:20|30.45|28.45|30.5|28.5|30.5|28.5|30.45|28.45|0
1654253130000|2022-06-03 10:45:30|30.53|28.53|30.42|28.42|30.53|28.53|30.42|28.42|0
1654253140000|2022-06-03 10:45:40|30.47|28.47|30.42|28.42|30.47|28.47|30.42|28.42|0
1654253150000|2022-06-03 10:45:50|30.36|28.36|30.42|28.42|30.42|28.42|30.36|28.36|0
1654253160000|2022-06-03 10:46:00|30.47|28.47|30.56|28.56|30.56|28.56|30.47|28.47|0
1654253170000|2022-06-03 10:46:10|30.59|28.59|30.42|28.42|30.59|28.59|30.42|28.42|0
1654253180000|2022-06-03 10:46:20|30.39|28.39|30.39|28.39|30.42|28.42|30.39|28.39|0
1654253190000|2022-06-03 10:46:30|30.42|28.42|30.28|28.28|30.42|28.42|30.25|28.25|0
1654253200000|2022-06-03 10:46:40|30.25|28.25|30.25|28.25|30.25|28.25|30.25|28.25|0
1654253210000|2022-06-03 10:46:50|30.22|28.22|30.27|28.27|30.3|28.3|30.22|28.22|0
1654253220000|2022-06-03 10:47:00|30.13|28.13|30.13|28.13|30.13|28.13|30.08|28.08|0
1654253230000|2022-06-03 10:47:10|30.1|28.1|30.19|28.19|30.22|28.22|30.1|28.1|0
1654253240000|2022-06-03 10:47:20|30.24|28.24|30.24|28.24|30.24|28.24|30.24|28.24|0
1654253250000|2022-06-03 10:47:30|30.3|28.3|30.24|28.24|30.3|28.3|30.24|28.24|0
1654253260000|2022-06-03 10:47:40|30.3|28.3|30.41|28.41|30.41|28.41|30.3|28.3|0
1654253270000|2022-06-03 10:47:50|30.47|28.47|30.58|28.58|30.59|28.59|30.47|28.47|0
1654253280000|2022-06-03 10:48:00|30.64|28.64|30.47|28.47|30.64|28.64|30.47|28.47|0
1654253290000|2022-06-03 10:48:10|30.41|28.41|30.47|28.47|30.47|28.47|30.36|28.36|0
1654253300000|2022-06-03 10:48:20|30.41|28.41|30.3|28.3|30.41|28.41|30.3|28.3|0
1654253310000|2022-06-03 10:48:30|30.33|28.33|30.47|28.47|30.47|28.47|30.33|28.33|0
1654253320000|2022-06-03 10:48:40|30.44|28.44|30.44|28.44|30.44|28.44|30.44|28.44|0
1654253330000|2022-06-03 10:48:50|30.41|28.41|30.44|28.44|30.44|28.44|30.41|28.41|0
1654253340000|2022-06-03 10:49:00|30.41|28.41|30.36|28.36|30.41|28.41|30.3|28.3|0
1654253350000|2022-06-03 10:49:10|30.3|28.3|30.27|28.27|30.3|28.3|30.27|28.27|0
1654253360000|2022-06-03 10:49:20|30.24|28.24|30.35|28.35|30.38|28.38|30.24|28.24|0
1654253380000|2022-06-03 10:49:40|30.3|28.3|30.33|28.33|30.33|28.33|30.3|28.3|0
1654253390000|2022-06-03 10:49:50|30.35|28.35|30.33|28.33|30.35|28.35|30.33|28.33|0
1654253400000|2022-06-03 10:50:00|30.3|28.3|30.33|28.33|30.35|28.35|30.3|28.3|0
1654253410000|2022-06-03 10:50:10|30.3|28.3|30.3|28.3|30.3|28.3|30.24|28.24|0
1654253420000|2022-06-03 10:50:20|30.41|28.41|30.47|28.47|30.47|28.47|30.41|28.41|0
1654253430000|2022-06-03 10:50:30|30.44|28.44|30.38|28.38|30.44|28.44|30.38|28.38|0
1654253440000|2022-06-03 10:50:40|30.41|28.41|30.41|28.41|30.41|28.41|30.41|28.41|0
1654253460000|2022-06-03 10:51:00|30.52|28.52|30.52|28.52|30.52|28.52|30.52|28.52|0
1654253470000|2022-06-03 10:51:10|30.47|28.47|30.47|28.47|30.47|28.47|30.47|28.47|0
1654253480000|2022-06-03 10:51:20|30.41|28.41|30.41|28.41|30.41|28.41|30.41|28.41|0
1654253490000|2022-06-03 10:51:30|30.44|28.44|30.38|28.38|30.47|28.47|30.38|28.38|0
1654253500000|2022-06-03 10:51:40|30.41|28.41|30.41|28.41|30.46|28.46|30.41|28.41|0
1654253510000|2022-06-03 10:51:50|30.38|28.38|30.41|28.41|30.41|28.41|30.38|28.38|0
1654253520000|2022-06-03 10:52:00|30.44|28.44|30.44|28.44|30.44|28.44|30.41|28.41|0
1654253530000|2022-06-03 10:52:10|30.46|28.46|30.44|28.44|30.46|28.46|30.44|28.44|0
1654253540000|2022-06-03 10:52:20|30.58|28.58|30.58|28.58|30.58|28.58|30.52|28.52|0
1654253550000|2022-06-03 10:52:30|30.63|28.63|30.69|28.69|30.69|28.69|30.63|28.63|0
1654253560000|2022-06-03 10:52:40|30.75|28.75|30.66|28.66|30.75|28.75|30.66|28.66|0
1654253570000|2022-06-03 10:52:50|30.63|28.63|30.63|28.63|30.63|28.63|30.63|28.63|0
1654253580000|2022-06-03 10:53:00|30.66|28.66|30.63|28.63|30.69|28.69|30.63|28.63|0
1654253590000|2022-06-03 10:53:10|30.61|28.61|30.61|28.61|30.63|28.63|30.61|28.61|0
1654253600000|2022-06-03 10:53:20|30.63|28.63|30.63|28.63|30.63|28.63|30.61|28.61|0
1654253610000|2022-06-03 10:53:30|30.61|28.61|30.63|28.63|30.63|28.63|30.61|28.61|0
1654253620000|2022-06-03 10:53:40|30.61|28.61|30.63|28.63|30.63|28.63|30.58|28.58|0
1654253630000|2022-06-03 10:53:50|30.61|28.61|30.63|28.63|30.63|28.63|30.61|28.61|0
1654253640000|2022-06-03 10:54:00|30.6|28.6|30.75|28.75|30.8|28.8|30.6|28.6|0
1654253650000|2022-06-03 10:54:10|30.78|28.78|30.75|28.75|30.78|28.78|30.72|28.72|0
1654253660000|2022-06-03 10:54:20|30.78|28.78|30.83|28.83|30.83|28.83|30.78|28.78|0
1654253670000|2022-06-03 10:54:30|30.86|28.86|30.86|28.86|30.92|28.92|30.86|28.86|0
1654253680000|2022-06-03 10:54:40|30.75|28.75|30.75|28.75|30.75|28.75|30.75|28.75|0
1654253690000|2022-06-03 10:54:50|30.69|28.69|30.63|28.63|30.69|28.69|30.63|28.63|0
1654253700000|2022-06-03 10:55:00|30.69|28.69|30.75|28.75|30.75|28.75|30.69|28.69|0
1654253710000|2022-06-03 10:55:10|30.8|28.8|30.74|28.74|30.8|28.8|30.74|28.74|0
1654253720000|2022-06-03 10:55:20|30.8|28.8|30.74|28.74|30.8|28.8|30.74|28.74|0
1654253730000|2022-06-03 10:55:30|30.83|28.83|30.86|28.86|30.86|28.86|30.8|28.8|0
1654253740000|2022-06-03 10:55:40|30.92|28.92|30.92|28.92|30.92|28.92|30.86|28.86|0
1654253750000|2022-06-03 10:55:50|30.95|28.95|30.92|28.92|30.95|28.95|30.92|28.92|0
1654253760000|2022-06-03 10:56:00|30.86|28.86|30.92|28.92|30.92|28.92|30.86|28.86|0
1654253770000|2022-06-03 10:56:10|30.86|28.86|30.8|28.8|30.86|28.86|30.8|28.8|0
1654253780000|2022-06-03 10:56:20|30.92|28.92|30.92|28.92|30.97|28.97|30.92|28.92|0
1654253790000|2022-06-03 10:56:30|30.95|28.95|30.92|28.92|30.95|28.95|30.92|28.92|0
1654253800000|2022-06-03 10:56:40|30.89|28.89|30.86|28.86|30.89|28.89|30.86|28.86|0
1654253810000|2022-06-03 10:56:50|30.8|28.8|30.8|28.8|30.8|28.8|30.8|28.8|0
1654253820000|2022-06-03 10:57:00|30.74|28.74|30.68|28.68|30.74|28.74|30.68|28.68|0
1654253830000|2022-06-03 10:57:10|30.74|28.74|30.68|28.68|30.74|28.74|30.68|28.68|0
1654253840000|2022-06-03 10:57:20|30.74|28.74|30.74|28.74|30.8|28.8|30.74|28.74|0
1654253850000|2022-06-03 10:57:30|30.68|28.68|30.63|28.63|30.68|28.68|30.63|28.63|0
1654253870000|2022-06-03 10:57:50|30.6|28.6|30.63|28.63|30.63|28.63|30.6|28.6|0
1654253880000|2022-06-03 10:58:00|30.68|28.68|30.71|28.71|30.74|28.74|30.68|28.68|0
1654253890000|2022-06-03 10:58:10|30.68|28.68|30.68|28.68|30.71|28.71|30.68|28.68|0
1654253900000|2022-06-03 10:58:20|30.74|28.74|30.68|28.68|30.8|28.8|30.68|28.68|0
1654253910000|2022-06-03 10:58:30|30.74|28.74|30.68|28.68|30.74|28.74|30.68|28.68|0
1654253920000|2022-06-03 10:58:40|30.74|28.74|30.65|28.65|30.74|28.74|30.65|28.65|0
1654253930000|2022-06-03 10:58:50|30.62|28.62|30.65|28.65|30.68|28.68|30.62|28.62|0
1654253940000|2022-06-03 10:59:00|30.74|28.74|30.8|28.8|30.8|28.8|30.74|28.74|0
1654253950000|2022-06-03 10:59:10|30.74|28.74|30.8|28.8|30.8|28.8|30.74|28.74|0
1654253960000|2022-06-03 10:59:20|30.74|28.74|30.85|28.85|30.85|28.85|30.74|28.74|0
1654253970000|2022-06-03 10:59:30|30.8|28.8|30.74|28.74|30.8|28.8|30.74|28.74|0
1654253980000|2022-06-03 10:59:40|30.6|28.6|30.68|28.68|30.68|28.68|30.6|28.6|0
1654253990000|2022-06-03 10:59:50|30.65|28.65|30.62|28.62|30.65|28.65|30.62|28.62|0
1654254000000|2022-06-03 11:00:00|30.65|28.65|30.62|28.62|30.68|28.68|30.62|28.62|0
1654254010000|2022-06-03 11:00:10|30.59|28.59|30.62|28.62|30.62|28.62|30.59|28.59|0
1654254020000|2022-06-03 11:00:20|30.59|28.59|30.59|28.59|30.59|28.59|30.59|28.59|0
1654254030000|2022-06-03 11:00:30|30.62|28.62|30.59|28.59|30.62|28.62|30.59|28.59|0
1654254040000|2022-06-03 11:00:40|30.62|28.62|30.59|28.59|30.62|28.62|30.56|28.56|0
1654254050000|2022-06-03 11:00:50|30.62|28.62|30.62|28.62|30.62|28.62|30.62|28.62|0
1654254060000|2022-06-03 11:01:00|30.59|28.59|30.59|28.59|30.59|28.59|30.59|28.59|0
1654254070000|2022-06-03 11:01:10|30.62|28.62|30.62|28.62|30.62|28.62|30.62|28.62|0
1654254080000|2022-06-03 11:01:20|30.59|28.59|30.62|28.62|30.62|28.62|30.59|28.59|0
1654254090000|2022-06-03 11:01:30|30.68|28.68|30.62|28.62|30.68|28.68|30.62|28.62|0
1654254100000|2022-06-03 11:01:40|30.59|28.59|30.62|28.62|30.62|28.62|30.59|28.59|0
1654254110000|2022-06-03 11:01:50|30.59|28.59|30.62|28.62|30.62|28.62|30.59|28.59|0
1654254120000|2022-06-03 11:02:00|30.59|28.59|30.51|28.51|30.59|28.59|30.51|28.51|0
1654254130000|2022-06-03 11:02:10|30.28|28.28|30.39|28.39|30.39|28.39|30.22|28.22|0
1654254140000|2022-06-03 11:02:20|30.45|28.45|30.45|28.45|30.45|28.45|30.45|28.45|0
1654254150000|2022-06-03 11:02:30|30.39|28.39|30.28|28.28|30.39|28.39|30.28|28.28|0
1654254160000|2022-06-03 11:02:40|30.33|28.33|30.39|28.39|30.39|28.39|30.33|28.33|0
1654254170000|2022-06-03 11:02:50|30.45|28.45|30.42|28.42|30.45|28.45|30.39|28.39|0
1654254180000|2022-06-03 11:03:00|30.5|28.5|30.33|28.33|30.5|28.5|30.33|28.33|0
1654254190000|2022-06-03 11:03:10|30.28|28.28|30.22|28.22|30.28|28.28|30.22|28.22|0
1654254200000|2022-06-03 11:03:20|30.28|28.28|30.39|28.39|30.39|28.39|30.28|28.28|0
1654254210000|2022-06-03 11:03:30|30.45|28.45|30.45|28.45|30.56|28.56|30.45|28.45|0
1654254230000|2022-06-03 11:03:50|30.5|28.5|30.45|28.45|30.5|28.5|30.45|28.45|0
1654254240000|2022-06-03 11:04:00|30.44|28.44|30.56|28.56|30.56|28.56|30.44|28.44|0
1654254250000|2022-06-03 11:04:10|30.53|28.53|30.53|28.53|30.53|28.53|30.53|28.53|0
1654254260000|2022-06-03 11:04:20|30.5|28.5|30.5|28.5|30.5|28.5|30.5|28.5|0
1654254270000|2022-06-03 11:04:30|30.44|28.44|30.44|28.44|30.44|28.44|30.44|28.44|0
1654254280000|2022-06-03 11:04:40|30.5|28.5|30.5|28.5|30.5|28.5|30.5|28.5|0
1654254290000|2022-06-03 11:04:50|30.56|28.56|30.53|28.53|30.56|28.56|30.53|28.53|0
1654254300000|2022-06-03 11:05:00|30.61|28.61|30.67|28.67|30.67|28.67|30.61|28.61|0
1654254310000|2022-06-03 11:05:10|30.61|28.61|30.61|28.61|30.67|28.67|30.61|28.61|0
1654254320000|2022-06-03 11:05:20|30.67|28.67|30.67|28.67|30.67|28.67|30.67|28.67|0
1654254330000|2022-06-03 11:05:30|30.73|28.73|30.73|28.73|30.73|28.73|30.73|28.73|0
1654254340000|2022-06-03 11:05:40|30.79|28.79|30.73|28.73|30.79|28.79|30.73|28.73|0
1654254350000|2022-06-03 11:05:50|30.79|28.79|30.73|28.73|30.79|28.79|30.73|28.73|0
1654254360000|2022-06-03 11:06:00|30.76|28.76|30.73|28.73|30.78|28.78|30.73|28.73|0
1654254370000|2022-06-03 11:06:10|30.76|28.76|30.78|28.78|30.78|28.78|30.76|28.76|0
1654254380000|2022-06-03 11:06:20|30.76|28.76|30.76|28.76|30.76|28.76|30.76|28.76|0
1654254390000|2022-06-03 11:06:30|30.78|28.78|30.9|28.9|30.9|28.9|30.78|28.78|0
1654254400000|2022-06-03 11:06:40|31.07|29.07|31.13|29.13|31.13|29.13|31.07|29.07|0
1654254410000|2022-06-03 11:06:50|31.19|29.19|31.25|29.25|31.25|29.25|31.19|29.19|0
1654254420000|2022-06-03 11:07:00|31.19|29.19|31.19|29.19|31.19|29.19|31.19|29.19|0
1654254430000|2022-06-03 11:07:10|31.22|29.22|31.19|29.19|31.25|29.25|31.19|29.19|0
1654254440000|2022-06-03 11:07:20|31.25|29.25|31.24|29.24|31.25|29.25|31.24|29.24|0
1654254450000|2022-06-03 11:07:30|31.77|29.77|31.6|29.6|31.77|29.77|31.6|29.6|0
1654254460000|2022-06-03 11:07:40|31.65|29.65|31.77|29.77|31.77|29.77|31.65|29.65|0
1654254470000|2022-06-03 11:07:50|31.8|29.8|31.77|29.77|31.83|29.83|31.77|29.77|0
1654254480000|2022-06-03 11:08:00|31.89|29.89|31.71|29.71|31.89|29.89|31.71|29.71|0
1654254490000|2022-06-03 11:08:10|31.77|29.77|31.89|29.89|31.95|29.95|31.77|29.77|0
1654254500000|2022-06-03 11:08:20|31.95|29.95|31.83|29.83|31.95|29.95|31.83|29.83|0
1654254510000|2022-06-03 11:08:30|31.8|29.8|31.8|29.8|31.8|29.8|31.8|29.8|0
1654254520000|2022-06-03 11:08:40|31.77|29.77|31.83|29.83|31.83|29.83|31.71|29.71|0
1654254530000|2022-06-03 11:08:50|31.8|29.8|31.77|29.77|31.83|29.83|31.77|29.77|0
1654254540000|2022-06-03 11:09:00|31.83|29.83|31.95|29.95|31.95|29.95|31.83|29.83|0
1654254550000|2022-06-03 11:09:10|32.01|30.01|31.95|29.95|32.06|30.06|31.95|29.95|0
1654254560000|2022-06-03 11:09:20|31.89|29.89|31.89|29.89|31.95|29.95|31.89|29.89|0
1654254570000|2022-06-03 11:09:30|31.95|29.95|31.95|29.95|31.95|29.95|31.89|29.89|0
1654254580000|2022-06-03 11:09:40|31.89|29.89|31.83|29.83|31.89|29.89|31.8|29.8|0
1654254600000|2022-06-03 11:10:00|31.86|29.86|31.83|29.83|31.89|29.89|31.83|29.83|0
1654254610000|2022-06-03 11:10:10|31.89|29.89|31.89|29.89|31.89|29.89|31.89|29.89|0
1654254620000|2022-06-03 11:10:20|31.94|29.94|31.89|29.89|31.94|29.94|31.89|29.89|0
1654254630000|2022-06-03 11:10:30|31.94|29.94|31.94|29.94|31.94|29.94|31.94|29.94|0
1654254640000|2022-06-03 11:10:40|31.88|29.88|31.88|29.88|31.88|29.88|31.88|29.88|0
1654254670000|2022-06-03 11:11:10|31.91|29.91|31.94|29.94|31.94|29.94|31.91|29.91|0
1654254680000|2022-06-03 11:11:20|32|30|32|30|32|30|32|30|0
1654254690000|2022-06-03 11:11:30|31.94|29.94|31.88|29.88|31.94|29.94|31.88|29.88|0
1654254700000|2022-06-03 11:11:40|31.94|29.94|32|30|32|30|31.94|29.94|0
1654254710000|2022-06-03 11:11:50|32.06|30.06|32.06|30.06|32.06|30.06|32.06|30.06|0
1654254720000|2022-06-03 11:12:00|32|30|31.97|29.97|32|30|31.97|29.97|0
1654254730000|2022-06-03 11:12:10|31.94|29.94|31.76|29.76|31.94|29.94|31.76|29.76|0
1654254740000|2022-06-03 11:12:20|31.7|29.7|31.7|29.7|31.76|29.76|31.7|29.7|0
1654254750000|2022-06-03 11:12:30|31.74|29.74|31.7|29.7|31.74|29.74|31.7|29.7|0
1654254760000|2022-06-03 11:12:40|32|30|32.06|30.06|32.06|30.06|32|30|0
1654254770000|2022-06-03 11:12:50|32|30|32|30|32|30|32|30|0
1654254780000|2022-06-03 11:13:00|32.06|30.06|32|30|32.06|30.06|32|30|0
1654254790000|2022-06-03 11:13:10|32.06|30.06|32|30|32.06|30.06|32|30|0
1654254810000|2022-06-03 11:13:30|31.97|29.97|31.97|29.97|31.97|29.97|31.97|29.97|0
1654254820000|2022-06-03 11:13:40|32|30|32|30|32|30|31.97|29.97|0
1654254840000|2022-06-03 11:14:00|32.03|30.03|32.06|30.06|32.06|30.06|32.03|30.03|0
1654254850000|2022-06-03 11:14:10|32|30|32|30|32|30|32|30|0
1654254860000|2022-06-03 11:14:20|32.03|30.03|32.03|30.03|32.03|30.03|32.03|30.03|0
1654254870000|2022-06-03 11:14:30|32.06|30.06|32.06|30.06|32.06|30.06|32.03|30.03|0
1654254910000|2022-06-03 11:15:10|32.05|30.05|32.35|30.35|32.35|30.35|32.05|30.05|0
1654254920000|2022-06-03 11:15:20|32.29|30.29|32.47|30.47|32.47|30.47|32.29|30.29|0
1654254930000|2022-06-03 11:15:30|32.59|30.59|32.65|30.65|32.65|30.65|32.59|30.59|0
1654254940000|2022-06-03 11:15:40|32.59|30.59|32.47|30.47|32.59|30.59|32.47|30.47|0
1654254950000|2022-06-03 11:15:50|32.5|30.5|32.53|30.53|32.53|30.53|32.5|30.5|0
1654254960000|2022-06-03 11:16:00|32.47|30.47|32.47|30.47|32.53|30.53|32.47|30.47|0
1654254970000|2022-06-03 11:16:10|32.44|30.44|32.47|30.47|32.47|30.47|32.44|30.44|0
1654254980000|2022-06-03 11:16:20|32.53|30.53|32.59|30.59|32.59|30.59|32.53|30.53|0
1654254990000|2022-06-03 11:16:30|32.53|30.53|32.53|30.53|32.53|30.53|32.53|30.53|0
1654255000000|2022-06-03 11:16:40|32.47|30.47|32.47|30.47|32.47|30.47|32.47|30.47|0
1654255010000|2022-06-03 11:16:50|32.53|30.53|32.53|30.53|32.53|30.53|32.53|30.53|0
1654255020000|2022-06-03 11:17:00|32.47|30.47|32.47|30.47|32.47|30.47|32.47|30.47|0
1654255030000|2022-06-03 11:17:10|32.41|30.41|32.35|30.35|32.47|30.47|32.35|30.35|0
1654255050000|2022-06-03 11:17:30|32.23|30.23|32.29|30.29|32.29|30.29|32.23|30.23|0
1654255060000|2022-06-03 11:17:40|32.23|30.23|30.51|28.51|32.23|30.23|30.51|28.51|0
1654255070000|2022-06-03 11:17:50|32.26|30.26|32.05|30.05|32.26|30.26|32.05|30.05|0
1654255080000|2022-06-03 11:18:00|32.08|30.08|31.9|29.9|32.08|30.08|31.9|29.9|0
1654255090000|2022-06-03 11:18:10|31.96|29.96|31.96|29.96|32.02|30.02|31.96|29.96|0
1654255100000|2022-06-03 11:18:20|32.02|30.02|31.9|29.9|32.02|30.02|31.9|29.9|0
1654255110000|2022-06-03 11:18:30|31.87|29.87|31.96|29.96|31.96|29.96|31.84|29.84|0
1654255120000|2022-06-03 11:18:40|32.02|30.02|31.96|29.96|32.02|30.02|31.96|29.96|0
1654255130000|2022-06-03 11:18:50|32.2|30.2|32.17|30.17|32.26|30.26|32.17|30.17|0
1654255140000|2022-06-03 11:19:00|32.14|30.14|32.2|30.2|32.2|30.2|32.14|30.14|0
1654255150000|2022-06-03 11:19:10|32.26|30.26|32.26|30.26|32.26|30.26|32.2|30.2|0
1654255160000|2022-06-03 11:19:20|32.2|30.2|32.26|30.26|32.26|30.26|32.2|30.2|0
1654255170000|2022-06-03 11:19:30|32.2|30.2|32.2|30.2|32.2|30.2|32.2|30.2|0
1654255180000|2022-06-03 11:19:40|32.26|30.26|32.32|30.32|32.32|30.32|32.26|30.26|0
1654255190000|2022-06-03 11:19:50|32.37|30.37|32.32|30.32|32.37|30.37|32.32|30.32|0
1654255200000|2022-06-03 11:20:00|32.49|30.49|32.55|30.55|32.55|30.55|32.49|30.49|0
1654255210000|2022-06-03 11:20:10|32.61|30.61|32.43|30.43|32.61|30.61|32.43|30.43|0
1654255220000|2022-06-03 11:20:20|32.41|30.41|32.37|30.37|32.41|30.41|32.35|30.35|0
1654255230000|2022-06-03 11:20:30|32.25|30.25|32.2|30.2|32.25|30.25|32.2|30.2|0
1654255240000|2022-06-03 11:20:40|32.14|30.14|32.19|30.19|32.19|30.19|32.14|30.14|0
1654255250000|2022-06-03 11:20:50|32.14|30.14|32.19|30.19|32.19|30.19|32.14|30.14|0
1654255260000|2022-06-03 11:21:00|32.25|30.25|32.19|30.19|32.25|30.25|32.19|30.19|0
1654255270000|2022-06-03 11:21:10|32.23|30.23|32.17|30.17|32.23|30.23|32.17|30.17|0
1654255280000|2022-06-03 11:21:20|32.19|30.19|32.34|30.34|32.34|30.34|32.19|30.19|0
1654255290000|2022-06-03 11:21:30|32.31|30.31|32.31|30.31|32.31|30.31|32.31|30.31|0
1654255300000|2022-06-03 11:21:40|32.28|30.28|32.31|30.31|32.31|30.31|32.25|30.25|0
1654255310000|2022-06-03 11:21:50|32.25|30.25|32.25|30.25|32.25|30.25|32.25|30.25|0
1654255320000|2022-06-03 11:22:00|32.31|30.31|32.34|30.34|32.34|30.34|32.31|30.31|0
1654255330000|2022-06-03 11:22:10|32.31|30.31|32.25|30.25|32.31|30.31|32.25|30.25|0
1654255340000|2022-06-03 11:22:20|32.19|30.19|32.25|30.25|32.25|30.25|32.19|30.19|0
1654255370000|2022-06-03 11:22:50|32.19|30.19|32.13|30.13|32.19|30.19|32.13|30.13|0
1654255380000|2022-06-03 11:23:00|32.07|30.07|32.07|30.07|32.07|30.07|32.07|30.07|0
1654255390000|2022-06-03 11:23:10|32.1|30.1|32.1|30.1|32.1|30.1|32.1|30.1|0
1654255400000|2022-06-03 11:23:20|32.13|30.13|32.13|30.13|32.13|30.13|32.13|30.13|0
1654255410000|2022-06-03 11:23:30|32.07|30.07|32.07|30.07|32.07|30.07|32.04|30.04|0
1654255420000|2022-06-03 11:23:40|32.04|30.04|32.04|30.04|32.07|30.07|32.04|30.04|0
1654255430000|2022-06-03 11:23:50|32.07|30.07|32.07|30.07|32.07|30.07|32.07|30.07|0
1654255440000|2022-06-03 11:24:00|32.04|30.04|32.04|30.04|32.04|30.04|32.04|30.04|0
1654255450000|2022-06-03 11:24:10|32.07|30.07|32.07|30.07|32.07|30.07|32.07|30.07|0
1654255460000|2022-06-03 11:24:20|32.1|30.1|32.07|30.07|32.1|30.1|32.07|30.07|0
1654255470000|2022-06-03 11:24:30|32.04|30.04|32.07|30.07|32.07|30.07|32.04|30.04|0
1654255490000|2022-06-03 11:24:50|32.04|30.04|31.95|29.95|32.07|30.07|31.95|29.95|0
1654255500000|2022-06-03 11:25:00|32.07|30.07|32.13|30.13|32.13|30.13|32.07|30.07|0
1654255510000|2022-06-03 11:25:10|32.07|30.07|32.07|30.07|32.07|30.07|32.07|30.07|0
1654255530000|2022-06-03 11:25:30|32.01|30.01|32.01|30.01|32.01|30.01|32.01|30.01|0
1654255540000|2022-06-03 11:25:40|31.95|29.95|31.98|29.98|31.98|29.98|31.95|29.95|0
1654255550000|2022-06-03 11:25:50|32.01|30.01|31.95|29.95|32.01|30.01|31.95|29.95|0
1654255560000|2022-06-03 11:26:00|32.01|30.01|32.04|30.04|32.04|30.04|32.01|30.01|0
1654255570000|2022-06-03 11:26:10|32.07|30.07|32.07|30.07|32.07|30.07|32.07|30.07|0
1654255580000|2022-06-03 11:26:20|32.13|30.13|32.1|30.1|32.13|30.13|32.07|30.07|0
1654255590000|2022-06-03 11:26:30|32.07|30.07|32.13|30.13|32.13|30.13|32.07|30.07|0
1654255600000|2022-06-03 11:26:40|32.07|30.07|31.95|29.95|32.07|30.07|31.95|29.95|0
1654255610000|2022-06-03 11:26:50|31.89|29.89|31.89|29.89|31.89|29.89|31.89|29.89|0
1654255620000|2022-06-03 11:27:00|31.83|29.83|31.77|29.77|31.83|29.83|31.77|29.77|0
1654255630000|2022-06-03 11:27:10|31.89|29.89|31.98|29.98|32.01|30.01|31.89|29.89|0
1654255640000|2022-06-03 11:27:20|32.01|30.01|31.95|29.95|32.01|30.01|31.95|29.95|0
1654255650000|2022-06-03 11:27:30|31.89|29.89|31.89|29.89|31.92|29.92|31.89|29.89|0
1654255660000|2022-06-03 11:27:40|31.95|29.95|32.01|30.01|32.01|30.01|31.95|29.95|0
1654255670000|2022-06-03 11:27:50|32.04|30.04|32.04|30.04|32.06|30.06|32.04|30.04|0
1654255680000|2022-06-03 11:28:00|32.06|30.06|32.01|30.01|32.06|30.06|31.98|29.98|0
1654255690000|2022-06-03 11:28:10|32.12|30.12|32.06|30.06|32.12|30.12|32.06|30.06|0
1654255700000|2022-06-03 11:28:20|31.89|29.89|31.89|29.89|31.89|29.89|31.89|29.89|0
1654255710000|2022-06-03 11:28:30|31.83|29.83|31.83|29.83|31.83|29.83|31.83|29.83|0
1654255720000|2022-06-03 11:28:40|31.77|29.77|31.77|29.77|31.77|29.77|31.77|29.77|0
1654255730000|2022-06-03 11:28:50|31.8|29.8|31.77|29.77|31.8|29.8|31.77|29.77|0
1654255740000|2022-06-03 11:29:00|31.71|29.71|31.65|29.65|31.71|29.71|31.65|29.65|0
1654255750000|2022-06-03 11:29:10|31.59|29.59|31.53|29.53|31.59|29.59|31.53|29.53|0
1654255770000|2022-06-03 11:29:30|31.47|29.47|31.47|29.47|31.47|29.47|31.47|29.47|0
1654255790000|2022-06-03 11:29:50|31.53|29.53|31.53|29.53|31.53|29.53|31.53|29.53|0
1654255800000|2022-06-03 11:30:00|31.47|29.47|31.47|29.47|31.47|29.47|31.47|29.47|0
1654255810000|2022-06-03 11:30:10|31.71|29.71|31.82|29.82|31.82|29.82|31.71|29.71|0
1654255820000|2022-06-03 11:30:20|31.91|29.91|31.71|29.71|31.94|29.94|31.71|29.71|0
1654255840000|2022-06-03 11:30:40|31.82|29.82|31.82|29.82|31.82|29.82|31.82|29.82|0
1654255850000|2022-06-03 11:30:50|31.77|29.77|31.82|29.82|31.82|29.82|31.77|29.77|0
1654255860000|2022-06-03 11:31:00|31.8|29.8|31.71|29.71|31.8|29.8|31.71|29.71|0
1654255870000|2022-06-03 11:31:10|31.65|29.65|31.65|29.65|31.65|29.65|31.59|29.59|0
1654255880000|2022-06-03 11:31:20|31.71|29.71|31.74|29.74|31.74|29.74|31.71|29.71|0
1654255890000|2022-06-03 11:31:30|31.71|29.71|31.53|29.53|31.71|29.71|31.53|29.53|0
1654255900000|2022-06-03 11:31:40|31.5|29.5|31.53|29.53|31.53|29.53|31.5|29.5|0
1654255910000|2022-06-03 11:31:50|31.65|29.65|31.59|29.59|31.65|29.65|31.59|29.59|0
1654255920000|2022-06-03 11:32:00|31.62|29.62|31.59|29.59|31.62|29.62|31.59|29.59|0
1654255930000|2022-06-03 11:32:10|31.53|29.53|31.47|29.47|31.53|29.53|31.47|29.47|0
1654255940000|2022-06-03 11:32:20|31.41|29.41|31.53|29.53|31.53|29.53|31.41|29.41|0
1654255950000|2022-06-03 11:32:30|31.47|29.47|31.44|29.44|31.5|29.5|31.44|29.44|0
1654255960000|2022-06-03 11:32:40|31.47|29.47|31.41|29.41|31.47|29.47|31.41|29.41|0
1654255970000|2022-06-03 11:32:50|31.35|29.35|31.35|29.35|31.38|29.38|31.35|29.35|0
1654255980000|2022-06-03 11:33:00|31.38|29.38|31.29|29.29|31.38|29.38|31.29|29.29|0
1654255990000|2022-06-03 11:33:10|31.35|29.35|31.41|29.41|31.47|29.47|31.35|29.35|0
1654256000000|2022-06-03 11:33:20|31.35|29.35|31.35|29.35|31.35|29.35|31.35|29.35|0
1654256010000|2022-06-03 11:33:30|31.29|29.29|31.24|29.24|31.29|29.29|31.24|29.24|0
1654256020000|2022-06-03 11:33:40|31.29|29.29|31.35|29.35|31.35|29.35|31.29|29.29|0
1654256030000|2022-06-03 11:33:50|31.29|29.29|31.29|29.29|31.35|29.35|31.29|29.29|0
1654256040000|2022-06-03 11:34:00|31.23|29.23|31.29|29.29|31.29|29.29|31.23|29.23|0
1654256050000|2022-06-03 11:34:10|31.23|29.23|31.18|29.18|31.23|29.23|31.18|29.18|0
1654256060000|2022-06-03 11:34:20|31.12|29.12|31.12|29.12|31.12|29.12|31.12|29.12|0
1654256070000|2022-06-03 11:34:30|31.23|29.23|31.26|29.26|31.26|29.26|31.23|29.23|0
1654256080000|2022-06-03 11:34:40|31.23|29.23|31.21|29.21|31.23|29.23|31.21|29.21|0
1654256090000|2022-06-03 11:34:50|31.18|29.18|31.12|29.12|31.18|29.18|31.12|29.12|0
1654256100000|2022-06-03 11:35:00|31.18|29.18|31.06|29.06|31.18|29.18|31.06|29.06|0
1654256110000|2022-06-03 11:35:10|31.12|29.12|31.23|29.23|31.23|29.23|31.12|29.12|0
1654256120000|2022-06-03 11:35:20|31.17|29.17|31.12|29.12|31.17|29.17|31.12|29.12|0
1654256130000|2022-06-03 11:35:30|31.17|29.17|31.12|29.12|31.17|29.17|31.09|29.09|0
1654256140000|2022-06-03 11:35:40|31.17|29.17|31.17|29.17|31.17|29.17|31.17|29.17|0
1654256150000|2022-06-03 11:35:50|31.12|29.12|31.12|29.12|31.12|29.12|31.06|29.06|0
1654256160000|2022-06-03 11:36:00|31.06|29.06|31|29|31.06|29.06|31|29|0
1654256170000|2022-06-03 11:36:10|31.06|29.06|31|29|31.06|29.06|31|29|0
1654256190000|2022-06-03 11:36:30|30.97|28.97|30.94|28.94|31|29|30.94|28.94|0
1654256200000|2022-06-03 11:36:40|30.77|28.77|31|29|31|29|30.77|28.77|0
1654256210000|2022-06-03 11:36:50|31.06|29.06|31.06|29.06|31.06|29.06|31|29|0
1654256220000|2022-06-03 11:37:00|31.09|29.09|31.03|29.03|31.11|29.11|31.03|29.03|0
1654256230000|2022-06-03 11:37:10|31.06|29.06|31.11|29.11|31.11|29.11|31.06|29.06|0
1654256240000|2022-06-03 11:37:20|31.17|29.17|31.23|29.23|31.23|29.23|31.06|29.06|0
1654256250000|2022-06-03 11:37:30|31.35|29.35|31.29|29.29|31.4|29.4|31.29|29.29|0
1654256260000|2022-06-03 11:37:40|31.34|29.34|31.4|29.4|31.4|29.4|31.34|29.34|0
1654256270000|2022-06-03 11:37:50|31.46|29.46|31.52|29.52|31.52|29.52|31.46|29.46|0
1654256280000|2022-06-03 11:38:00|31.43|29.43|31.69|29.69|31.69|29.69|31.4|29.4|0
1654256290000|2022-06-03 11:38:10|31.75|29.75|31.69|29.69|31.75|29.75|31.69|29.69|0
1654256300000|2022-06-03 11:38:20|31.75|29.75|31.75|29.75|31.81|29.81|31.75|29.75|0
1654256310000|2022-06-03 11:38:30|31.9|29.9|31.87|29.87|31.93|29.93|31.87|29.87|0
1654256320000|2022-06-03 11:38:40|31.84|29.84|31.87|29.87|31.87|29.87|31.84|29.84|0
1654256330000|2022-06-03 11:38:50|31.93|29.93|31.93|29.93|31.93|29.93|31.93|29.93|0
1654256340000|2022-06-03 11:39:00|32.05|30.05|31.93|29.93|32.16|30.16|31.93|29.93|0
1654256350000|2022-06-03 11:39:10|32.02|30.02|31.93|29.93|32.02|30.02|31.93|29.93|0
1654256360000|2022-06-03 11:39:20|31.96|29.96|32.05|30.05|32.05|30.05|31.96|29.96|0
1654256370000|2022-06-03 11:39:30|31.99|29.99|31.99|29.99|32.05|30.05|31.99|29.99|0
1654256380000|2022-06-03 11:39:40|31.93|29.93|31.93|29.93|31.93|29.93|31.93|29.93|0
1654256390000|2022-06-03 11:39:50|31.87|29.87|31.87|29.87|31.87|29.87|31.87|29.87|0
1654256400000|2022-06-03 11:40:00|31.93|29.93|31.87|29.87|31.93|29.93|31.87|29.87|0
1654256420000|2022-06-03 11:40:20|31.81|29.81|31.75|29.75|31.81|29.81|31.75|29.75|0
1654256430000|2022-06-03 11:40:30|31.69|29.69|31.81|29.81|31.81|29.81|31.69|29.69|0
1654256440000|2022-06-03 11:40:40|31.84|29.84|31.9|29.9|31.9|29.9|31.78|29.78|0
1654256450000|2022-06-03 11:40:50|31.87|29.87|32.16|30.16|32.16|30.16|31.87|29.87|0
1654256460000|2022-06-03 11:41:00|32.4|30.4|32.28|30.28|32.4|30.4|32.28|30.28|0
1654256470000|2022-06-03 11:41:10|32.25|30.25|32.22|30.22|32.28|30.28|32.22|30.22|0
1654256480000|2022-06-03 11:41:20|32.16|30.16|32.28|30.28|32.28|30.28|32.16|30.16|0
1654256490000|2022-06-03 11:41:30|32.22|30.22|32.19|30.19|32.22|30.22|32.16|30.16|0
1654256500000|2022-06-03 11:41:40|32.31|30.31|32.25|30.25|32.34|30.34|32.22|30.22|0
1654256510000|2022-06-03 11:41:50|32.28|30.28|32.22|30.22|32.28|30.28|32.22|30.22|0
1654256520000|2022-06-03 11:42:00|32.16|30.16|32.13|30.13|32.16|30.16|32.1|30.1|0
1654256530000|2022-06-03 11:42:10|32.04|30.04|32.1|30.1|32.16|30.16|32.04|30.04|0
1654256540000|2022-06-03 11:42:20|32.16|30.16|32.19|30.19|32.19|30.19|32.16|30.16|0
1654256550000|2022-06-03 11:42:30|32.16|30.16|32.16|30.16|32.16|30.16|32.1|30.1|0
1654256560000|2022-06-03 11:42:40|32.19|30.19|32.19|30.19|32.19|30.19|32.19|30.19|0
1654256570000|2022-06-03 11:42:50|32.28|30.28|32.31|30.31|32.31|30.31|32.28|30.28|0
1654256580000|2022-06-03 11:43:00|32.28|30.28|32.4|30.4|32.4|30.4|32.25|30.25|0
1654256590000|2022-06-03 11:43:10|32.46|30.46|32.46|30.46|32.46|30.46|32.46|30.46|0
1654256600000|2022-06-03 11:43:20|32.51|30.51|32.51|30.51|32.51|30.51|32.51|30.51|0
1654256610000|2022-06-03 11:43:30|32.45|30.45|32.45|30.45|32.45|30.45|32.45|30.45|0
1654256620000|2022-06-03 11:43:40|32.51|30.51|32.51|30.51|32.51|30.51|32.45|30.45|0
1654256630000|2022-06-03 11:43:50|32.61|30.61|32.57|30.57|32.69|30.69|32.57|30.57|0
1654256640000|2022-06-03 11:44:00|32.51|30.51|32.51|30.51|32.51|30.51|32.51|30.51|0
1654256650000|2022-06-03 11:44:10|32.45|30.45|32.45|30.45|32.51|30.51|32.45|30.45|0
1654256660000|2022-06-03 11:44:20|32.51|30.51|32.51|30.51|32.57|30.57|32.51|30.51|0
1654256670000|2022-06-03 11:44:30|32.54|30.54|32.51|30.51|32.54|30.54|32.39|30.39|0
1654256680000|2022-06-03 11:44:40|32.45|30.45|32.45|30.45|32.48|30.48|32.45|30.45|0
1654256690000|2022-06-03 11:44:50|32.51|30.51|32.51|30.51|32.51|30.51|32.51|30.51|0
1654256700000|2022-06-03 11:45:00|32.57|30.57|32.57|30.57|32.63|30.63|32.57|30.57|0
1654256710000|2022-06-03 11:45:10|32.63|30.63|32.51|30.51|32.63|30.63|32.51|30.51|0
1654256720000|2022-06-03 11:45:20|32.54|30.54|32.57|30.57|32.57|30.57|32.54|30.54|0
1654256730000|2022-06-03 11:45:30|32.51|30.51|32.63|30.63|32.63|30.63|32.51|30.51|0
1654256750000|2022-06-03 11:45:50|32.75|30.75|32.75|30.75|32.75|30.75|32.75|30.75|0
1654256760000|2022-06-03 11:46:00|32.69|30.69|32.75|30.75|32.75|30.75|32.69|30.69|0
1654256770000|2022-06-03 11:46:10|32.69|30.69|32.75|30.75|32.75|30.75|32.69|30.69|0
1654256780000|2022-06-03 11:46:20|32.81|30.81|32.75|30.75|32.81|30.81|32.75|30.75|0
1654256790000|2022-06-03 11:46:30|32.81|30.81|32.63|30.63|32.81|30.81|32.63|30.63|0
1654256800000|2022-06-03 11:46:40|32.69|30.69|32.75|30.75|32.75|30.75|32.69|30.69|0
1654256810000|2022-06-03 11:46:50|32.69|30.69|32.63|30.63|32.69|30.69|32.63|30.63|0
1654256820000|2022-06-03 11:47:00|32.69|30.69|32.63|30.63|32.69|30.69|32.63|30.63|0
1654256830000|2022-06-03 11:47:10|32.72|30.72|32.75|30.75|32.75|30.75|32.69|30.69|0
1654256840000|2022-06-03 11:47:20|32.69|30.69|32.69|30.69|32.69|30.69|32.69|30.69|0
1654256900000|2022-06-03 11:48:20|32.63|30.63|32.81|30.81|32.81|30.81|32.63|30.63|0
1654256910000|2022-06-03 11:48:30|32.84|30.84|32.81|30.81|32.84|30.84|32.81|30.81|0
1654256930000|2022-06-03 11:48:50|32.75|30.75|32.75|30.75|32.75|30.75|32.75|30.75|0
1654256940000|2022-06-03 11:49:00|32.93|30.93|32.93|30.93|32.93|30.93|32.93|30.93|0
1654256950000|2022-06-03 11:49:10|32.87|30.87|32.93|30.93|32.93|30.93|32.87|30.87|0
1654256960000|2022-06-03 11:49:20|32.75|30.75|32.93|30.93|32.93|30.93|32.75|30.75|0
1654256970000|2022-06-03 11:49:30|32.87|30.87|32.93|30.93|32.93|30.93|32.87|30.87|0
1654256980000|2022-06-03 11:49:40|32.99|30.99|32.99|30.99|32.99|30.99|32.99|30.99|0
1654256990000|2022-06-03 11:49:50|33.05|31.05|33.05|31.05|33.05|31.05|33.05|31.05|0
1654257000000|2022-06-03 11:50:00|33.11|31.11|32.92|30.92|33.11|31.11|32.92|30.92|0
1654257010000|2022-06-03 11:50:10|32.99|30.99|32.99|30.99|32.99|30.99|32.92|30.92|0
1654257020000|2022-06-03 11:50:20|32.98|30.98|32.98|30.98|32.98|30.98|32.98|30.98|0
1654257040000|2022-06-03 11:50:40|33.05|31.05|33.04|31.04|33.05|31.05|33.04|31.04|0
1654257050000|2022-06-03 11:50:50|33.11|31.11|33.11|31.11|33.11|31.11|33.11|31.11|0
1654257060000|2022-06-03 11:51:00|33.23|31.23|33.04|31.04|33.23|31.23|33.04|31.04|0
1654257070000|2022-06-03 11:51:10|32.98|30.98|32.92|30.92|32.98|30.98|32.92|30.92|0
1654257080000|2022-06-03 11:51:20|32.86|30.86|32.68|30.68|32.86|30.86|32.68|30.68|0
1654257090000|2022-06-03 11:51:30|32.62|30.62|32.65|30.65|32.65|30.65|32.62|30.62|0
1654257100000|2022-06-03 11:51:40|32.62|30.62|32.62|30.62|32.68|30.68|32.62|30.62|0
1654257110000|2022-06-03 11:51:50|32.56|30.56|32.44|30.44|32.56|30.56|32.44|30.44|0
1654257120000|2022-06-03 11:52:00|32.5|30.5|32.5|30.5|32.53|30.53|32.5|30.5|0
1654257130000|2022-06-03 11:52:10|32.68|30.68|32.68|30.68|32.68|30.68|32.62|30.62|0
1654257140000|2022-06-03 11:52:20|32.62|30.62|32.62|30.62|32.62|30.62|32.56|30.56|0
1654257150000|2022-06-03 11:52:30|32.65|30.65|32.65|30.65|32.65|30.65|32.65|30.65|0
1654257160000|2022-06-03 11:52:40|32.68|30.68|32.68|30.68|32.71|30.71|32.65|30.65|0
1654257170000|2022-06-03 11:52:50|32.62|30.62|32.68|30.68|32.68|30.68|32.62|30.62|0
1654257180000|2022-06-03 11:53:00|32.62|30.62|32.56|30.56|32.62|30.62|32.56|30.56|0
1654257190000|2022-06-03 11:53:10|32.5|30.5|32.5|30.5|32.5|30.5|32.5|30.5|0
1654257210000|2022-06-03 11:53:30|32.53|30.53|32.44|30.44|32.56|30.56|32.44|30.44|0
1654257220000|2022-06-03 11:53:40|32.5|30.5|32.5|30.5|32.5|30.5|32.5|30.5|0
1654257230000|2022-06-03 11:53:50|32.44|30.44|32.44|30.44|32.44|30.44|32.44|30.44|0
1654257240000|2022-06-03 11:54:00|32.5|30.5|32.5|30.5|32.5|30.5|32.5|30.5|0
1654257250000|2022-06-03 11:54:10|32.53|30.53|32.53|30.53|32.53|30.53|32.53|30.53|0
1654257260000|2022-06-03 11:54:20|32.56|30.56|32.62|30.62|32.62|30.62|32.56|30.56|0
1654257280000|2022-06-03 11:54:40|32.68|30.68|32.62|30.62|32.68|30.68|32.62|30.62|0
1654257290000|2022-06-03 11:54:50|32.68|30.68|32.68|30.68|32.74|30.74|32.68|30.68|0
1654257300000|2022-06-03 11:55:00|32.74|30.74|32.77|30.77|32.77|30.77|32.74|30.74|0
1654257310000|2022-06-03 11:55:10|32.8|30.8|32.68|30.68|32.8|30.8|32.68|30.68|0
1654257320000|2022-06-03 11:55:20|32.61|30.61|32.67|30.67|32.67|30.67|32.61|30.61|0
1654257330000|2022-06-03 11:55:30|32.61|30.61|32.61|30.61|32.61|30.61|32.61|30.61|0
1654257340000|2022-06-03 11:55:40|32.65|30.65|32.65|30.65|32.65|30.65|32.61|30.61|0
1654257350000|2022-06-03 11:55:50|32.61|30.61|32.61|30.61|32.67|30.67|32.61|30.61|0
1654257360000|2022-06-03 11:56:00|32.67|30.67|32.85|30.85|32.85|30.85|32.67|30.67|0
1654257380000|2022-06-03 11:56:20|32.82|30.82|32.79|30.79|32.82|30.82|32.79|30.79|0
1654257390000|2022-06-03 11:56:30|32.85|30.85|32.85|30.85|32.85|30.85|32.85|30.85|0
1654257400000|2022-06-03 11:56:40|32.91|30.91|32.91|30.91|32.91|30.91|32.91|30.91|0
1654257410000|2022-06-03 11:56:50|32.85|30.85|32.85|30.85|32.85|30.85|32.85|30.85|0
1654257420000|2022-06-03 11:57:00|32.97|30.97|32.97|30.97|33.03|31.03|32.97|30.97|0
1654257430000|2022-06-03 11:57:10|33.03|31.03|33.03|31.03|33.03|31.03|33.03|31.03|0
1654257440000|2022-06-03 11:57:20|33.07|31.07|33.34|31.34|33.34|31.34|33.07|31.07|0
1654257450000|2022-06-03 11:57:30|33.28|31.28|33.4|31.4|33.4|31.4|33.22|31.22|0
1654257460000|2022-06-03 11:57:40|33.61|31.61|33.71|31.71|33.74|31.74|33.61|31.61|0
1654257470000|2022-06-03 11:57:50|33.8|31.8|33.74|31.74|33.83|31.83|33.74|31.74|0
1654257480000|2022-06-03 11:58:00|33.83|31.83|33.74|31.74|33.83|31.83|33.71|31.71|0
1654257490000|2022-06-03 11:58:10|33.71|31.71|33.64|31.64|33.71|31.71|33.64|31.64|0
1654257500000|2022-06-03 11:58:20|33.7|31.7|33.7|31.7|33.7|31.7|33.7|31.7|0
1654257510000|2022-06-03 11:58:30|33.74|31.74|33.64|31.64|33.74|31.74|33.64|31.64|0
1654257520000|2022-06-03 11:58:40|33.58|31.58|33.46|31.46|33.58|31.58|33.46|31.46|0
1654257530000|2022-06-03 11:58:50|33.4|31.4|33.52|31.52|33.52|31.52|33.4|31.4|0
1654257540000|2022-06-03 11:59:00|33.27|31.27|33.21|31.21|33.27|31.27|33.21|31.21|0
1654257550000|2022-06-03 11:59:10|33.24|31.24|33.31|31.31|33.31|31.31|33.24|31.24|0
1654257560000|2022-06-03 11:59:20|33.21|31.21|33.03|31.03|33.21|31.21|33.03|31.03|0
1654257570000|2022-06-03 11:59:30|33.09|31.09|33.46|31.46|33.46|31.46|33.09|31.09|0
1654257580000|2022-06-03 11:59:40|33.52|31.52|33.52|31.52|33.52|31.52|33.52|31.52|0
1654257590000|2022-06-03 11:59:50|33.49|31.49|33.49|31.49|33.49|31.49|33.49|31.49|0
1654257600000|2022-06-03 12:00:00|33.58|31.58|33.33|31.33|33.58|31.58|33.33|31.33|0
1654257610000|2022-06-03 12:00:10|33.27|31.27|33.27|31.27|33.33|31.33|33.27|31.27|0
1654257620000|2022-06-03 12:00:20|33.39|31.39|33.39|31.39|33.46|31.46|33.39|31.39|0
1654257630000|2022-06-03 12:00:30|33.33|31.33|33.21|31.21|33.33|31.33|33.15|31.15|0
1654257640000|2022-06-03 12:00:40|33.15|31.15|33.09|31.09|33.21|31.21|33.09|31.09|0
1654257650000|2022-06-03 12:00:50|33.15|31.15|33.12|31.12|33.15|31.15|33.12|31.12|0
1654257660000|2022-06-03 12:01:00|33.09|31.09|33.12|31.12|33.15|31.15|33.09|31.09|0
1654257670000|2022-06-03 12:01:10|33.09|31.09|33.03|31.03|33.09|31.09|33.03|31.03|0
1654257680000|2022-06-03 12:01:20|33.09|31.09|33.09|31.09|33.09|31.09|33.09|31.09|0
1654257690000|2022-06-03 12:01:30|33.03|31.03|33.03|31.03|33.03|31.03|33.03|31.03|0
1654257700000|2022-06-03 12:01:40|33.12|31.12|33.09|31.09|33.12|31.12|33.09|31.09|0
1654257710000|2022-06-03 12:01:50|32.97|30.97|33.03|31.03|33.03|31.03|32.97|30.97|0
1654257720000|2022-06-03 12:02:00|32.97|30.97|32.66|30.66|32.97|30.97|32.66|30.66|0
1654257730000|2022-06-03 12:02:10|32.72|30.72|32.72|30.72|32.72|30.72|32.72|30.72|0
1654257740000|2022-06-03 12:02:20|32.66|30.66|32.66|30.66|32.72|30.72|32.66|30.66|0
1654257750000|2022-06-03 12:02:30|32.63|30.63|32.66|30.66|32.66|30.66|32.63|30.63|0
1654257770000|2022-06-03 12:02:50|32.48|30.48|32.42|30.42|32.48|30.48|32.42|30.42|0
1654257780000|2022-06-03 12:03:00|32.48|30.48|32.54|30.54|32.6|30.6|32.48|30.48|0
1654257790000|2022-06-03 12:03:10|32.42|30.42|32.36|30.36|32.42|30.42|32.36|30.36|0
1654257800000|2022-06-03 12:03:20|32.3|30.3|32.36|30.36|32.36|30.36|32.3|30.3|0
1654257810000|2022-06-03 12:03:30|32.42|30.42|32.42|30.42|32.42|30.42|32.42|30.42|0
1654257820000|2022-06-03 12:03:40|32.39|30.39|32.54|30.54|32.54|30.54|32.39|30.39|0
1654257830000|2022-06-03 12:03:50|32.48|30.48|32.42|30.42|32.48|30.48|32.42|30.42|0
1654257840000|2022-06-03 12:04:00|32.3|30.3|32.36|30.36|32.36|30.36|32.3|30.3|0
1654257850000|2022-06-03 12:04:10|32.3|30.3|32.21|30.21|32.3|30.3|32.21|30.21|0
1654257860000|2022-06-03 12:04:20|32.18|30.18|32.3|30.3|32.3|30.3|32.18|30.18|0
1654257870000|2022-06-03 12:04:30|32.27|30.27|32.3|30.3|32.3|30.3|32.27|30.27|0
1654257880000|2022-06-03 12:04:40|32.36|30.36|32.39|30.39|32.39|30.39|32.36|30.36|0
1654257890000|2022-06-03 12:04:50|32.36|30.36|32.3|30.3|32.36|30.36|32.3|30.3|0
1654257900000|2022-06-03 12:05:00|32.24|30.24|32.24|30.24|32.24|30.24|32.18|30.18|0
1654257910000|2022-06-03 12:05:10|32.3|30.3|32.33|30.33|32.33|30.33|32.3|30.3|0
1654257920000|2022-06-03 12:05:20|32.3|30.3|32.42|30.42|32.42|30.42|32.3|30.3|0
1654257930000|2022-06-03 12:05:30|32.36|30.36|32.42|30.42|32.42|30.42|32.3|30.3|0
1654257940000|2022-06-03 12:05:40|32.48|30.48|32.45|30.45|32.54|30.54|32.45|30.45|0
1654257950000|2022-06-03 12:05:50|32.48|30.48|32.39|30.39|32.48|30.48|32.36|30.36|0
1654257960000|2022-06-03 12:06:00|32.36|30.36|32.42|30.42|32.42|30.42|32.36|30.36|0
1654257970000|2022-06-03 12:06:10|32.54|30.54|32.3|30.3|32.54|30.54|32.3|30.3|0
1654257980000|2022-06-03 12:06:20|32.24|30.24|32.42|30.42|32.42|30.42|32.24|30.24|0
1654257990000|2022-06-03 12:06:30|32.36|30.36|32.42|30.42|32.42|30.42|32.36|30.36|0
1654258000000|2022-06-03 12:06:40|32.48|30.48|32.54|30.54|32.54|30.54|32.48|30.48|0
1654258010000|2022-06-03 12:06:50|32.48|30.48|32.51|30.51|32.51|30.51|32.48|30.48|0
1654258020000|2022-06-03 12:07:00|32.48|30.48|32.48|30.48|32.54|30.54|32.48|30.48|0
1654258030000|2022-06-03 12:07:10|32.54|30.54|32.53|30.53|32.54|30.54|32.53|30.53|0
1654258040000|2022-06-03 12:07:20|32.48|30.48|32.36|30.36|32.48|30.48|32.36|30.36|0
1654258050000|2022-06-03 12:07:30|32.24|30.24|32.18|30.18|32.3|30.3|32.18|30.18|0
1654258070000|2022-06-03 12:07:50|32.12|30.12|32.12|30.12|32.12|30.12|32.12|30.12|0
1654258090000|2022-06-03 12:08:10|32.18|30.18|32.18|30.18|32.18|30.18|32.18|30.18|0
1654258100000|2022-06-03 12:08:20|32.12|30.12|32.12|30.12|32.12|30.12|32.12|30.12|0
1654258110000|2022-06-03 12:08:30|32.18|30.18|32.06|30.06|32.18|30.18|32.06|30.06|0
1654258120000|2022-06-03 12:08:40|32.12|30.12|32.12|30.12|32.12|30.12|32.12|30.12|0
1654258130000|2022-06-03 12:08:50|32.17|30.17|32.21|30.21|32.21|30.21|32.17|30.17|0
1654258140000|2022-06-03 12:09:00|32.17|30.17|32.2|30.2|32.21|30.21|32.15|30.15|0
1654258150000|2022-06-03 12:09:10|32.23|30.23|32.29|30.29|32.29|30.29|32.23|30.23|0
1654258160000|2022-06-03 12:09:20|32.35|30.35|32.29|30.29|32.35|30.35|32.29|30.29|0
1654258170000|2022-06-03 12:09:30|32.23|30.23|32.23|30.23|32.23|30.23|32.23|30.23|0
1654258180000|2022-06-03 12:09:40|32.17|30.17|32.23|30.23|32.23|30.23|32.17|30.17|0
1654258190000|2022-06-03 12:09:50|32.17|30.17|32.17|30.17|32.17|30.17|32.14|30.14|0
1654258200000|2022-06-03 12:10:00|32.11|30.11|32.11|30.11|32.11|30.11|32.11|30.11|0
1654258210000|2022-06-03 12:10:10|32.14|30.14|32.11|30.11|32.17|30.17|32.11|30.11|0
1654258230000|2022-06-03 12:10:30|32.05|30.05|31.99|29.99|32.05|30.05|31.99|29.99|0
1654258240000|2022-06-03 12:10:40|32.11|30.11|32.17|30.17|32.17|30.17|32.11|30.11|0
1654258250000|2022-06-03 12:10:50|32.11|30.11|32.05|30.05|32.11|30.11|32.05|30.05|0
1654258260000|2022-06-03 12:11:00|32.11|30.11|32.05|30.05|32.11|30.11|32.05|30.05|0
1654258270000|2022-06-03 12:11:10|32.11|30.11|32.05|30.05|32.11|30.11|32.05|30.05|0
1654258290000|2022-06-03 12:11:30|32.08|30.08|32.05|30.05|32.08|30.08|32.05|30.05|0
1654258300000|2022-06-03 12:11:40|31.99|29.99|31.93|29.93|31.99|29.99|31.93|29.93|0
1654258310000|2022-06-03 12:11:50|31.87|29.87|31.93|29.93|31.93|29.93|31.81|29.81|0
1654258320000|2022-06-03 12:12:00|31.99|29.99|31.81|29.81|31.99|29.99|31.81|29.81|0
1654258330000|2022-06-03 12:12:10|31.87|29.87|31.81|29.81|31.87|29.87|31.81|29.81|0
1654258340000|2022-06-03 12:12:20|31.67|29.67|31.76|29.76|31.76|29.76|31.64|29.64|0
1654258350000|2022-06-03 12:12:30|31.75|29.75|31.75|29.75|31.75|29.75|31.75|29.75|0
1654258360000|2022-06-03 12:12:40|31.7|29.7|31.7|29.7|31.75|29.75|31.7|29.7|0
1654258370000|2022-06-03 12:12:50|31.73|29.73|31.64|29.64|31.73|29.73|31.64|29.64|0
1654258380000|2022-06-03 12:13:00|31.75|29.75|31.75|29.75|31.75|29.75|31.75|29.75|0
1654258390000|2022-06-03 12:13:10|31.81|29.81|31.87|29.87|31.87|29.87|31.75|29.75|0
1654258400000|2022-06-03 12:13:20|31.9|29.9|31.99|29.99|31.99|29.99|31.9|29.9|0
1654258410000|2022-06-03 12:13:30|31.93|29.93|31.87|29.87|31.93|29.93|31.87|29.87|0
1654258420000|2022-06-03 12:13:40|31.93|29.93|31.81|29.81|31.93|29.93|31.81|29.81|0
1654258430000|2022-06-03 12:13:50|31.87|29.87|31.81|29.81|31.87|29.87|31.75|29.75|0
1654258450000|2022-06-03 12:14:10|31.87|29.87|31.81|29.81|31.87|29.87|31.81|29.81|0
1654258460000|2022-06-03 12:14:20|31.78|29.78|31.81|29.81|31.81|29.81|31.75|29.75|0
1654258470000|2022-06-03 12:14:30|31.78|29.78|31.81|29.81|31.81|29.81|31.75|29.75|0
1654258480000|2022-06-03 12:14:40|31.75|29.75|31.63|29.63|31.75|29.75|31.63|29.63|0
1654258490000|2022-06-03 12:14:50|31.72|29.72|31.69|29.69|31.72|29.72|31.69|29.69|0
1654258500000|2022-06-03 12:15:00|31.75|29.75|31.69|29.69|31.78|29.78|31.69|29.69|0
1654258510000|2022-06-03 12:15:10|31.75|29.75|31.69|29.69|31.75|29.75|31.69|29.69|0
1654258520000|2022-06-03 12:15:20|31.72|29.72|31.75|29.75|31.75|29.75|31.72|29.72|0
1654258530000|2022-06-03 12:15:30|31.69|29.69|31.69|29.69|31.69|29.69|31.69|29.69|0
1654258540000|2022-06-03 12:15:40|31.72|29.72|31.9|29.9|31.9|29.9|31.72|29.72|0
1654258550000|2022-06-03 12:15:50|31.93|29.93|31.87|29.87|31.93|29.93|31.87|29.87|0
1654258560000|2022-06-03 12:16:00|31.81|29.81|31.87|29.87|31.87|29.87|31.81|29.81|0
1654258570000|2022-06-03 12:16:10|31.81|29.81|31.81|29.81|31.81|29.81|31.81|29.81|0
1654258580000|2022-06-03 12:16:20|31.75|29.75|31.75|29.75|31.81|29.81|31.75|29.75|0
1654258590000|2022-06-03 12:16:30|31.84|29.84|31.87|29.87|31.87|29.87|31.84|29.84|0
1654258600000|2022-06-03 12:16:40|31.81|29.81|31.81|29.81|31.84|29.84|31.81|29.81|0
1654258610000|2022-06-03 12:16:50|31.75|29.75|31.75|29.75|31.81|29.81|31.75|29.75|0
1654258620000|2022-06-03 12:17:00|31.72|29.72|31.63|29.63|31.75|29.75|31.51|29.51|0
1654258630000|2022-06-03 12:17:10|31.57|29.57|31.51|29.51|31.57|29.57|31.51|29.51|0
1654258640000|2022-06-03 12:17:20|31.45|29.45|31.63|29.63|31.63|29.63|31.45|29.45|0
1654258650000|2022-06-03 12:17:30|31.69|29.69|31.63|29.63|31.69|29.69|31.63|29.63|0
1654258660000|2022-06-03 12:17:40|31.69|29.69|31.57|29.57|31.69|29.69|31.57|29.57|0
1654258670000|2022-06-03 12:17:50|31.63|29.63|31.57|29.57|31.63|29.63|31.57|29.57|0
1654258680000|2022-06-03 12:18:00|31.51|29.51|31.51|29.51|31.51|29.51|31.51|29.51|0
1654258690000|2022-06-03 12:18:10|31.57|29.57|31.57|29.57|31.57|29.57|31.51|29.51|0
1654258700000|2022-06-03 12:18:20|31.54|29.54|31.54|29.54|31.54|29.54|31.54|29.54|0
1654258710000|2022-06-03 12:18:30|31.57|29.57|31.51|29.51|31.57|29.57|31.51|29.51|0
1654258720000|2022-06-03 12:18:40|31.48|29.48|31.57|29.57|31.57|29.57|31.45|29.45|0
1654258730000|2022-06-03 12:18:50|31.54|29.54|31.57|29.57|31.57|29.57|31.45|29.45|0
1654258740000|2022-06-03 12:19:00|31.63|29.63|31.57|29.57|31.63|29.63|31.57|29.57|0
1654258750000|2022-06-03 12:19:10|31.69|29.69|31.68|29.68|31.69|29.69|31.68|29.68|0
1654258760000|2022-06-03 12:19:20|31.74|29.74|31.68|29.68|31.74|29.74|31.68|29.68|0
1654258770000|2022-06-03 12:19:30|31.74|29.74|31.74|29.74|31.74|29.74|31.74|29.74|0
1654258780000|2022-06-03 12:19:40|31.68|29.68|31.63|29.63|31.74|29.74|31.63|29.63|0
1654258790000|2022-06-03 12:19:50|31.68|29.68|31.74|29.74|31.74|29.74|31.68|29.68|0
1654258800000|2022-06-03 12:20:00|31.68|29.68|31.63|29.63|31.68|29.68|31.63|29.63|0
1654258810000|2022-06-03 12:20:10|31.62|29.62|31.74|29.74|31.74|29.74|31.62|29.62|0
1654258830000|2022-06-03 12:20:30|31.77|29.77|31.8|29.8|31.8|29.8|31.77|29.77|0
1654258840000|2022-06-03 12:20:40|31.86|29.86|32.01|30.01|32.01|30.01|31.86|29.86|0
1654258850000|2022-06-03 12:20:50|32.07|30.07|32.04|30.04|32.07|30.07|32.04|30.04|0
1654258860000|2022-06-03 12:21:00|32.09|30.09|32.15|30.15|32.21|30.21|32.09|30.09|0
1654258870000|2022-06-03 12:21:10|32.21|30.21|32.09|30.09|32.21|30.21|32.09|30.09|0
1654258880000|2022-06-03 12:21:20|32.15|30.15|32.15|30.15|32.15|30.15|32.15|30.15|0
1654258890000|2022-06-03 12:21:30|32.18|30.18|32.21|30.21|32.27|30.27|32.18|30.18|0
1654258900000|2022-06-03 12:21:40|32.24|30.24|32.09|30.09|32.24|30.24|32.09|30.09|0
1654258910000|2022-06-03 12:21:50|32.21|30.21|32.27|30.27|32.27|30.27|32.21|30.21|0
1654258920000|2022-06-03 12:22:00|32.21|30.21|32.15|30.15|32.21|30.21|32.15|30.15|0
1654258930000|2022-06-03 12:22:10|32.12|30.12|32.33|30.33|32.33|30.33|32.12|30.12|0
1654258950000|2022-06-03 12:22:30|32.27|30.27|32.51|30.51|32.51|30.51|32.27|30.27|0
1654258960000|2022-06-03 12:22:40|32.69|30.69|32.75|30.75|32.81|30.81|32.69|30.69|0
1654258970000|2022-06-03 12:22:50|32.69|30.69|32.69|30.69|32.69|30.69|32.63|30.63|0
1654258980000|2022-06-03 12:23:00|32.72|30.72|32.75|30.75|32.75|30.75|32.72|30.72|0
1654258990000|2022-06-03 12:23:10|32.69|30.69|32.63|30.63|32.69|30.69|32.63|30.63|0
1654259000000|2022-06-03 12:23:20|32.57|30.57|32.57|30.57|32.57|30.57|32.51|30.51|0
1654259010000|2022-06-03 12:23:30|32.63|30.63|32.51|30.51|32.63|30.63|32.51|30.51|0
1654259020000|2022-06-03 12:23:40|32.39|30.39|32.27|30.27|32.45|30.45|32.27|30.27|0
1654259030000|2022-06-03 12:23:50|32.09|30.09|32.03|30.03|32.09|30.09|31.97|29.97|0
1654259040000|2022-06-03 12:24:00|32.09|30.09|32.06|30.06|32.09|30.09|32.03|30.03|0
1654259050000|2022-06-03 12:24:10|32.03|30.03|31.97|29.97|32.03|30.03|31.97|29.97|0
1654259060000|2022-06-03 12:24:20|31.82|29.82|31.68|29.68|31.82|29.82|31.68|29.68|0
1654259070000|2022-06-03 12:24:30|31.62|29.62|31.5|29.5|31.62|29.62|31.5|29.5|0
1654259080000|2022-06-03 12:24:40|31.53|29.53|31.53|29.53|31.59|29.59|31.53|29.53|0
1654259090000|2022-06-03 12:24:50|31.56|29.56|31.65|29.65|31.68|29.68|31.56|29.56|0
1654259100000|2022-06-03 12:25:00|31.59|29.59|31.71|29.71|31.73|29.73|31.56|29.56|0
1654259110000|2022-06-03 12:25:10|31.62|29.62|31.56|29.56|31.68|29.68|31.56|29.56|0
1654259120000|2022-06-03 12:25:20|31.62|29.62|31.38|29.38|31.62|29.62|31.38|29.38|0
1654259130000|2022-06-03 12:25:30|31.41|29.41|31.5|29.5|31.5|29.5|31.41|29.41|0
1654259140000|2022-06-03 12:25:40|31.56|29.56|31.56|29.56|31.56|29.56|31.53|29.53|0
1654259150000|2022-06-03 12:25:50|31.5|29.5|31.65|29.65|31.65|29.65|31.5|29.5|0
1654259160000|2022-06-03 12:26:00|31.67|29.67|31.65|29.65|31.67|29.67|31.62|29.62|0
1654259170000|2022-06-03 12:26:10|31.73|29.73|31.91|29.91|31.91|29.91|31.73|29.73|0
1654259180000|2022-06-03 12:26:20|31.85|29.85|31.85|29.85|31.85|29.85|31.85|29.85|0
1654259190000|2022-06-03 12:26:30|31.79|29.79|31.67|29.67|31.79|29.79|31.67|29.67|0
1654259200000|2022-06-03 12:26:40|31.73|29.73|31.79|29.79|31.85|29.85|31.73|29.73|0
1654259210000|2022-06-03 12:26:50|31.82|29.82|31.79|29.79|31.82|29.82|31.79|29.79|0
1654259220000|2022-06-03 12:27:00|31.85|29.85|32.06|30.06|32.06|30.06|31.85|29.85|0
1654259230000|2022-06-03 12:27:10|32.03|30.03|32.08|30.08|32.08|30.08|32.03|30.03|0
1654259240000|2022-06-03 12:27:20|32.12|30.12|32.12|30.12|32.14|30.14|32.12|30.12|0
1654259250000|2022-06-03 12:27:30|32.08|30.08|32.38|30.38|32.41|30.41|32.08|30.08|0
1654259260000|2022-06-03 12:27:40|32.41|30.41|32.26|30.26|32.41|30.41|32.26|30.26|0
1654259270000|2022-06-03 12:27:50|32.2|30.2|32.17|30.17|32.2|30.2|32.08|30.08|0
1654259280000|2022-06-03 12:28:00|32.23|30.23|32.29|30.29|32.29|30.29|32.23|30.23|0
1654259290000|2022-06-03 12:28:10|32.44|30.44|32.59|30.59|32.59|30.59|32.41|30.41|0
1654259300000|2022-06-03 12:28:20|32.53|30.53|32.53|30.53|32.53|30.53|32.53|30.53|0
1654259310000|2022-06-03 12:28:30|32.56|30.56|32.47|30.47|32.56|30.56|32.47|30.47|0
1654259320000|2022-06-03 12:28:40|32.35|30.35|32.35|30.35|32.35|30.35|32.35|30.35|0
1654259330000|2022-06-03 12:28:50|32.32|30.32|32.65|30.65|32.65|30.65|32.32|30.32|0
1654259340000|2022-06-03 12:29:00|32.74|30.74|32.89|30.89|32.89|30.89|32.74|30.74|0
1654259350000|2022-06-03 12:29:10|32.95|30.95|32.74|30.74|32.95|30.95|32.68|30.68|0
1654259360000|2022-06-03 12:29:20|32.26|30.26|32.41|30.41|32.41|30.41|32.11|30.11|0
1654259370000|2022-06-03 12:29:30|32.5|30.5|32.5|30.5|32.5|30.5|32.5|30.5|0
1654259380000|2022-06-03 12:29:40|32.44|30.44|32.65|30.65|32.65|30.65|32.44|30.44|0
1654259390000|2022-06-03 12:29:50|32.83|30.83|31.93|29.93|32.83|30.83|31.93|29.93|0
1654259400000|2022-06-03 12:30:00|31.7|29.7|34.05|32.05|34.05|32.05|31.7|29.7|0
1654259410000|2022-06-03 12:30:10|34.02|32.02|31.99|29.99|34.02|32.02|31|29|0
1654259420000|2022-06-03 12:30:20|29.81|27.81|30.31|28.31|30.31|28.31|29.67|27.67|0
1654259430000|2022-06-03 12:30:30|31.03|29.03|30.4|28.4|31.03|29.03|30.4|28.4|0
1654259440000|2022-06-03 12:30:40|30.77|28.77|30.03|28.03|30.77|28.77|30.03|28.03|0
1654259450000|2022-06-03 12:30:50|29.75|27.75|28.98|26.98|29.75|27.75|28.98|26.98|0
1654259460000|2022-06-03 12:31:00|29.2|27.2|29.78|27.78|29.78|27.78|29.2|27.2|0
1654259470000|2022-06-03 12:31:10|29.86|27.86|29.92|27.92|29.92|27.92|29.42|27.42|0
1654259480000|2022-06-03 12:31:20|29.81|27.81|30.23|28.23|30.23|28.23|29.81|27.81|0
1654259490000|2022-06-03 12:31:30|30.48|28.48|30.79|28.79|30.79|28.79|30.48|28.48|0
1654259500000|2022-06-03 12:31:40|30.37|28.37|30.34|28.34|30.57|28.57|30.34|28.34|0
1654259510000|2022-06-03 12:31:50|30.25|28.25|31.05|29.05|31.05|29.05|30.25|28.25|0
1654259520000|2022-06-03 12:32:00|30.79|28.79|30.31|28.31|30.79|28.79|30.2|28.2|0
1654259530000|2022-06-03 12:32:10|29.97|27.97|29.72|27.72|30.14|28.14|29.72|27.72|0
1654259540000|2022-06-03 12:32:20|29.78|27.78|29.83|27.83|29.86|27.86|29.78|27.78|0
1654259550000|2022-06-03 12:32:30|29.47|27.47|29.94|27.94|29.94|27.94|29.44|27.44|0
1654259560000|2022-06-03 12:32:40|30|28|29.86|27.86|30|28|29.86|27.86|0
1654259570000|2022-06-03 12:32:50|29.89|27.89|30|28|30|28|29.89|27.89|0
1654259580000|2022-06-03 12:33:00|30.05|28.05|30.22|28.22|30.22|28.22|30.03|28.03|0
1654259590000|2022-06-03 12:33:10|30.37|28.37|30.59|28.59|30.79|28.79|30.37|28.37|0
1654259600000|2022-06-03 12:33:20|30.62|28.62|30.54|28.54|30.76|28.76|30.54|28.54|0
1654259610000|2022-06-03 12:33:30|30.56|28.56|29.94|27.94|30.56|28.56|29.94|27.94|0
1654259620000|2022-06-03 12:33:40|29.89|27.89|30|28|30|28|29.83|27.83|0
1654259630000|2022-06-03 12:33:50|29.94|27.94|29.86|27.86|29.94|27.94|29.86|27.86|0
1654259640000|2022-06-03 12:34:00|29.94|27.94|30.17|28.17|30.17|28.17|29.94|27.94|0
1654259650000|2022-06-03 12:34:10|30.19|28.19|30.05|28.05|30.19|28.19|30.05|28.05|0
1654259660000|2022-06-03 12:34:20|29.94|27.94|29.3|27.3|29.94|27.94|29.3|27.3|0
1654259670000|2022-06-03 12:34:30|29.16|27.16|29|27|29.16|27.16|29|27|0
1654259680000|2022-06-03 12:34:40|29.11|27.11|29.14|27.14|29.33|27.33|29.11|27.11|0
1654259690000|2022-06-03 12:34:50|29.11|27.11|29.25|27.25|29.38|27.38|29.11|27.11|0
1654259700000|2022-06-03 12:35:00|29.22|27.22|30.16|28.16|30.16|28.16|29.22|27.22|0
1654259710000|2022-06-03 12:35:10|30.22|28.22|30.96|28.96|30.96|28.96|30.22|28.22|0
1654259720000|2022-06-03 12:35:20|31.19|29.19|31.25|29.25|31.31|29.31|31.16|29.16|0
1654259730000|2022-06-03 12:35:30|31.22|29.22|30.96|28.96|31.66|29.66|30.96|28.96|0
1654259740000|2022-06-03 12:35:40|31.08|29.08|31.13|29.13|31.13|29.13|30.73|28.73|0
1654259750000|2022-06-03 12:35:50|31.08|29.08|31.19|29.19|31.4|29.4|31.08|29.08|0
1654259760000|2022-06-03 12:36:00|31.13|29.13|31.51|29.51|31.51|29.51|31.13|29.13|0
1654259770000|2022-06-03 12:36:10|31.95|29.95|31.77|29.77|31.95|29.95|31.54|29.54|0
1654259780000|2022-06-03 12:36:20|31.72|29.72|32.16|30.16|32.16|30.16|31.72|29.72|0
1654259790000|2022-06-03 12:36:30|32.19|30.19|32.25|30.25|32.28|30.28|32.19|30.19|0
1654259800000|2022-06-03 12:36:40|32.43|30.43|32.4|30.4|32.43|30.43|32.34|30.34|0
1654259810000|2022-06-03 12:36:50|32.58|30.58|32.07|30.07|32.58|30.58|32.07|30.07|0
1654259820000|2022-06-03 12:37:00|32.25|30.25|31.89|29.89|32.25|30.25|31.89|29.89|0
1654259830000|2022-06-03 12:37:10|31.95|29.95|31.77|29.77|32.07|30.07|31.71|29.71|0
1654259840000|2022-06-03 12:37:20|31.69|29.69|31.92|29.92|31.95|29.95|31.63|29.63|0
1654259850000|2022-06-03 12:37:30|31.71|29.71|32.25|30.25|32.25|30.25|31.71|29.71|0
1654259860000|2022-06-03 12:37:40|32.1|30.1|32.19|30.19|32.19|30.19|32.1|30.1|0
1654259870000|2022-06-03 12:37:50|31.74|29.74|31.54|29.54|31.83|29.83|31.54|29.54|0
1654259880000|2022-06-03 12:38:00|31.51|29.51|31.42|29.42|31.65|29.65|31.42|29.42|0
1654259890000|2022-06-03 12:38:10|31.57|29.57|31.48|29.48|31.6|29.6|31.42|29.42|0
1654259900000|2022-06-03 12:38:20|31.36|29.36|31.65|29.65|31.65|29.65|31.36|29.36|0
1654259910000|2022-06-03 12:38:30|31.77|29.77|32.24|30.24|32.24|30.24|31.77|29.77|0
1654259920000|2022-06-03 12:38:40|32.3|30.3|32.9|30.9|32.9|30.9|32.3|30.3|0
1654259930000|2022-06-03 12:38:50|32.96|30.96|32.63|30.63|32.96|30.96|32.63|30.63|0
1654259940000|2022-06-03 12:39:00|33.21|31.21|33.39|31.39|33.45|31.45|33.21|31.21|0
1654259950000|2022-06-03 12:39:10|33.33|31.33|33.79|31.79|33.79|31.79|33.33|31.33|0
1654259960000|2022-06-03 12:39:20|33.94|31.94|34.07|32.07|34.07|32.07|33.94|31.94|0
1654259970000|2022-06-03 12:39:30|34.01|32.01|33.88|31.88|34.01|32.01|33.88|31.88|0
1654259980000|2022-06-03 12:39:40|33.57|31.57|33.33|31.33|33.67|31.67|33.33|31.33|0
1654259990000|2022-06-03 12:39:50|33.57|31.57|33.82|31.82|33.82|31.82|33.51|31.51|0
1654260000000|2022-06-03 12:40:00|33.88|31.88|33.94|31.94|33.94|31.94|33.88|31.88|0
1654260010000|2022-06-03 12:40:10|33.85|31.85|33.88|31.88|33.88|31.88|33.76|31.76|0
1654260020000|2022-06-03 12:40:20|33.94|31.94|33.67|31.67|33.97|31.97|33.67|31.67|0
1654260030000|2022-06-03 12:40:30|33.7|31.7|33.76|31.76|33.91|31.91|33.7|31.7|0
1654260040000|2022-06-03 12:40:40|33.69|31.69|33.88|31.88|33.88|31.88|33.69|31.69|0
1654260050000|2022-06-03 12:40:50|33.94|31.94|34|32|34.07|32.07|33.94|31.94|0
1654260060000|2022-06-03 12:41:00|34.07|32.07|34.07|32.07|34.07|32.07|34|32|0
1654260080000|2022-06-03 12:41:20|34.88|32.88|34.5|32.5|34.88|32.88|34.38|32.38|0
1654260090000|2022-06-03 12:41:30|34.25|32.25|34.57|32.57|34.57|32.57|34.25|32.25|0
1654260100000|2022-06-03 12:41:40|34.63|32.63|34.82|32.82|34.82|32.82|34.63|32.63|0
1654260110000|2022-06-03 12:41:50|34.63|32.63|34.5|32.5|34.63|32.63|34.5|32.5|0
1654260120000|2022-06-03 12:42:00|34.53|32.53|34.75|32.75|34.75|32.75|34.5|32.5|0
1654260130000|2022-06-03 12:42:10|34.79|32.79|34.94|32.94|34.94|32.94|34.79|32.79|0
1654260140000|2022-06-03 12:42:20|35.13|33.13|34.75|32.75|35.13|33.13|34.75|32.75|0
1654260150000|2022-06-03 12:42:30|34.94|32.94|35.01|33.01|35.07|33.07|34.94|32.94|0
1654260160000|2022-06-03 12:42:40|34.98|32.98|34.94|32.94|35.2|33.2|34.94|32.94|0
1654260170000|2022-06-03 12:42:50|35.13|33.13|35.07|33.07|35.2|33.2|35.07|33.07|0
1654260180000|2022-06-03 12:43:00|35.17|33.17|34.75|32.75|35.17|33.17|34.75|32.75|0
1654260190000|2022-06-03 12:43:10|34.88|32.88|34.94|32.94|34.94|32.94|34.69|32.69|0
1654260200000|2022-06-03 12:43:20|35.01|33.01|35.1|33.1|35.1|33.1|34.88|32.88|0
1654260210000|2022-06-03 12:43:30|35.17|33.17|35.13|33.13|35.23|33.23|35.01|33.01|0
1654260220000|2022-06-03 12:43:40|35.32|33.32|35.2|33.2|35.32|33.32|35.2|33.2|0
1654260230000|2022-06-03 12:43:50|35|33|34.81|32.81|35|33|34.81|32.81|0
1654260240000|2022-06-03 12:44:00|35.13|33.13|35.32|33.32|35.39|33.39|35.13|33.13|0
1654260250000|2022-06-03 12:44:10|35.39|33.39|35.2|33.2|35.39|33.39|35.07|33.07|0
1654260260000|2022-06-03 12:44:20|35.32|33.32|35.07|33.07|35.32|33.32|35.07|33.07|0
1654260270000|2022-06-03 12:44:30|34.94|32.94|34.94|32.94|35|33|34.94|32.94|0
1654260280000|2022-06-03 12:44:40|35.13|33.13|35|33|35.19|33.19|35|33|0
1654260290000|2022-06-03 12:44:50|34.94|32.94|34.75|32.75|34.94|32.94|34.62|32.62|0
1654260300000|2022-06-03 12:45:00|34.97|32.97|35.13|33.13|35.19|33.19|34.97|32.97|0
1654260310000|2022-06-03 12:45:10|35|33|35.19|33.19|35.19|33.19|35|33|0
1654260320000|2022-06-03 12:45:20|35|33|35.26|33.26|35.26|33.26|35|33|0
1654260330000|2022-06-03 12:45:30|35|33|34.75|32.75|35|33|34.75|32.75|0
1654260340000|2022-06-03 12:45:40|34.81|32.81|34.75|32.75|34.81|32.81|34.62|32.62|0
1654260350000|2022-06-03 12:45:50|34.97|32.97|34.91|32.91|34.97|32.97|34.91|32.91|0
1654260360000|2022-06-03 12:46:00|34.87|32.87|34.81|32.81|34.87|32.87|34.81|32.81|0
1654260370000|2022-06-03 12:46:10|34.62|32.62|34.4|32.4|34.62|32.62|34.4|32.4|0
1654260380000|2022-06-03 12:46:20|34.43|32.43|34.24|32.24|34.43|32.43|34.24|32.24|0
1654260390000|2022-06-03 12:46:30|34.18|32.18|34.24|32.24|34.24|32.24|34.12|32.12|0
1654260400000|2022-06-03 12:46:40|33.93|31.93|33.93|31.93|33.93|31.93|33.81|31.81|0
1654260410000|2022-06-03 12:46:50|33.9|31.9|33.65|31.65|33.9|31.9|33.62|31.62|0
1654260420000|2022-06-03 12:47:00|33.81|31.81|33.84|31.84|33.84|31.84|33.81|31.81|0
1654260430000|2022-06-03 12:47:10|33.62|31.62|33.68|31.68|33.81|31.81|33.62|31.62|0
1654260440000|2022-06-03 12:47:20|33.62|31.62|33.81|31.81|33.81|31.81|33.62|31.62|0
1654260450000|2022-06-03 12:47:30|33.87|31.87|33.81|31.81|33.87|31.87|33.81|31.81|0
1654260460000|2022-06-03 12:47:40|33.87|31.87|33.74|31.74|33.87|31.87|33.74|31.74|0
1654260470000|2022-06-03 12:47:50|33.81|31.81|33.56|31.56|33.81|31.81|33.56|31.56|0
1654260480000|2022-06-03 12:48:00|33.44|31.44|33.53|31.53|33.62|31.62|33.44|31.44|0
1654260490000|2022-06-03 12:48:10|33.5|31.5|33.56|31.56|33.62|31.62|33.5|31.5|0
1654260500000|2022-06-03 12:48:20|33.62|31.62|33.87|31.87|33.87|31.87|33.62|31.62|0
1654260510000|2022-06-03 12:48:30|33.96|31.96|34.18|32.18|34.18|32.18|33.96|31.96|0
1654260520000|2022-06-03 12:48:40|34.05|32.05|34.49|32.49|34.49|32.49|34.05|32.05|0
1654260540000|2022-06-03 12:49:00|34.62|32.62|34.87|32.87|34.87|32.87|34.59|32.59|0
1654260550000|2022-06-03 12:49:10|34.93|32.93|35|33|35|33|34.87|32.87|0
1654260560000|2022-06-03 12:49:20|35.09|33.09|35.31|33.31|35.35|33.35|35.09|33.09|0
1654260570000|2022-06-03 12:49:30|35.19|33.19|35.25|33.25|35.31|33.31|35.19|33.19|0
1654260580000|2022-06-03 12:49:40|35.19|33.19|35.12|33.12|35.25|33.25|35.12|33.12|0
1654260590000|2022-06-03 12:49:50|34.99|32.99|34.93|32.93|34.99|32.99|34.93|32.93|0
1654260600000|2022-06-03 12:50:00|35.19|33.19|34.93|32.93|35.25|33.25|34.93|32.93|0
1654260610000|2022-06-03 12:50:10|34.74|32.74|34.61|32.61|34.74|32.74|34.55|32.55|0
1654260620000|2022-06-03 12:50:20|34.68|32.68|35.18|33.18|35.18|33.18|34.68|32.68|0
1654260630000|2022-06-03 12:50:30|35.44|33.44|35.63|33.63|35.63|33.63|35.31|33.31|0
1654260640000|2022-06-03 12:50:40|35.7|33.7|35.89|33.89|35.89|33.89|35.7|33.7|0
1654260650000|2022-06-03 12:50:50|35.83|33.83|35.83|33.83|35.83|33.83|35.8|33.8|0
1654260660000|2022-06-03 12:51:00|35.86|33.86|35.86|33.86|35.86|33.86|35.76|33.76|0
1654260670000|2022-06-03 12:51:10|35.89|33.89|35.63|33.63|35.89|33.89|35.63|33.63|0
1654260680000|2022-06-03 12:51:20|35.5|33.5|35.76|33.76|35.76|33.76|35.5|33.5|0
1654260690000|2022-06-03 12:51:30|35.57|33.57|35.7|33.7|35.7|33.7|35.57|33.57|0
1654260700000|2022-06-03 12:51:40|35.89|33.89|35.83|33.83|35.89|33.89|35.83|33.83|0
1654260710000|2022-06-03 12:51:50|35.76|33.76|35.57|33.57|35.76|33.76|35.57|33.57|0
1654260720000|2022-06-03 12:52:00|35.5|33.5|35.31|33.31|35.5|33.5|35.31|33.31|0
1654260730000|2022-06-03 12:52:10|35.37|33.37|35.44|33.44|35.44|33.44|35.18|33.18|0
1654260740000|2022-06-03 12:52:20|34.99|32.99|35.05|33.05|35.12|33.12|34.99|32.99|0
1654260750000|2022-06-03 12:52:30|35.18|33.18|35.31|33.31|35.37|33.37|35.18|33.18|0
1654260760000|2022-06-03 12:52:40|35.37|33.37|35.5|33.5|35.5|33.5|35.37|33.37|0
1654260770000|2022-06-03 12:52:50|35.44|33.44|35.31|33.31|35.44|33.44|35.31|33.31|0
1654260780000|2022-06-03 12:53:00|35.24|33.24|35.31|33.31|35.31|33.31|35.18|33.18|0
1654260790000|2022-06-03 12:53:10|35.44|33.44|35.24|33.24|35.44|33.44|35.24|33.24|0
1654260800000|2022-06-03 12:53:20|35.05|33.05|35.18|33.18|35.18|33.18|35.05|33.05|0
1654260810000|2022-06-03 12:53:30|35.24|33.24|35.24|33.24|35.24|33.24|35.24|33.24|0
1654260820000|2022-06-03 12:53:40|35.12|33.12|35.31|33.31|35.31|33.31|35.12|33.12|0
1654260830000|2022-06-03 12:53:50|35.24|33.24|35.18|33.18|35.24|33.24|35.18|33.18|0
1654260840000|2022-06-03 12:54:00|34.99|32.99|34.73|32.73|34.99|32.99|34.73|32.73|0
1654260850000|2022-06-03 12:54:10|34.8|32.8|34.86|32.86|35.05|33.05|34.8|32.8|0
1654260860000|2022-06-03 12:54:20|34.92|32.92|34.99|32.99|34.99|32.99|34.92|32.92|0
1654260870000|2022-06-03 12:54:30|34.86|32.86|34.73|32.73|34.86|32.86|34.73|32.73|0
1654260880000|2022-06-03 12:54:40|34.67|32.67|34.83|32.83|34.83|32.83|34.67|32.67|0
1654260890000|2022-06-03 12:54:50|34.8|32.8|34.86|32.86|34.86|32.86|34.73|32.73|0
1654260900000|2022-06-03 12:55:00|34.83|32.83|34.79|32.79|34.83|32.83|34.73|32.73|0
1654260910000|2022-06-03 12:55:10|34.92|32.92|34.79|32.79|34.92|32.92|34.79|32.79|0
1654260920000|2022-06-03 12:55:20|34.83|32.83|34.98|32.98|34.98|32.98|34.76|32.76|0
1654260930000|2022-06-03 12:55:30|35.11|33.11|35.11|33.11|35.24|33.24|35.11|33.11|0
1654260940000|2022-06-03 12:55:40|34.98|32.98|35.05|33.05|35.08|33.08|34.98|32.98|0
1654260950000|2022-06-03 12:55:50|35.18|33.18|35.18|33.18|35.24|33.24|35.18|33.18|0
1654260960000|2022-06-03 12:56:00|35.24|33.24|35.34|33.34|35.34|33.34|35.24|33.24|0
1654260970000|2022-06-03 12:56:10|35.5|33.5|35.69|33.69|35.69|33.69|35.5|33.5|0
1654260980000|2022-06-03 12:56:20|35.62|33.62|35.56|33.56|35.62|33.62|35.56|33.56|0
1654260990000|2022-06-03 12:56:30|35.43|33.43|35.17|33.17|35.43|33.43|35.17|33.17|0
1654261000000|2022-06-03 12:56:40|35.05|33.05|35.02|33.02|35.05|33.05|35.02|33.02|0
1654261010000|2022-06-03 12:56:50|35.05|33.05|34.89|32.89|35.05|33.05|34.89|32.89|0
1654261020000|2022-06-03 12:57:00|34.92|32.92|35.27|33.27|35.27|33.27|34.92|32.92|0
1654261030000|2022-06-03 12:57:10|35.3|33.3|35.43|33.43|35.43|33.43|35.3|33.3|0
1654261040000|2022-06-03 12:57:20|35.49|33.49|35.43|33.43|35.49|33.49|35.33|33.33|0
1654261050000|2022-06-03 12:57:30|35.36|33.36|35.11|33.11|35.43|33.43|35.11|33.11|0
1654261060000|2022-06-03 12:57:40|35.14|33.14|35.4|33.4|35.4|33.4|35.14|33.14|0
1654261070000|2022-06-03 12:57:50|35.43|33.43|35.17|33.17|35.43|33.43|35.17|33.17|0
1654261080000|2022-06-03 12:58:00|35.11|33.11|35.43|33.43|35.43|33.43|35.11|33.11|0
1654261090000|2022-06-03 12:58:10|35.36|33.36|35.56|33.56|35.56|33.56|35.36|33.36|0
1654261100000|2022-06-03 12:58:20|35.62|33.62|35.68|33.68|36.01|34.01|35.62|33.62|0
1654261110000|2022-06-03 12:58:30|35.56|33.56|35.62|33.62|35.65|33.65|35.56|33.56|0
1654261120000|2022-06-03 12:58:40|35.68|33.68|35.62|33.62|35.72|33.72|35.62|33.62|0
1654261130000|2022-06-03 12:58:50|35.49|33.49|34.95|32.95|35.49|33.49|34.95|32.95|0
1654261140000|2022-06-03 12:59:00|34.92|32.92|34.6|32.6|34.92|32.92|34.6|32.6|0
1654261150000|2022-06-03 12:59:10|34.66|32.66|34.6|32.6|34.76|32.76|34.6|32.6|0
1654261160000|2022-06-03 12:59:20|34.47|32.47|34.6|32.6|34.6|32.6|34.47|32.47|0
1654261170000|2022-06-03 12:59:30|34.66|32.66|34.91|32.91|34.91|32.91|34.66|32.66|0
1654261180000|2022-06-03 12:59:40|34.85|32.85|34.91|32.91|34.91|32.91|34.85|32.85|0
1654261190000|2022-06-03 12:59:50|34.85|32.85|34.72|32.72|34.85|32.85|34.72|32.72|0
1654261200000|2022-06-03 13:00:00|34.6|32.6|34.6|32.6|34.66|32.66|34.57|32.57|0
1654261210000|2022-06-03 13:00:10|34.66|32.66|34.41|32.41|34.66|32.66|34.41|32.41|0
1654261220000|2022-06-03 13:00:20|34.44|32.44|34.53|32.53|34.6|32.6|34.44|32.44|0
1654261230000|2022-06-03 13:00:30|34.47|32.47|34.57|32.57|34.57|32.57|34.47|32.47|0
1654261240000|2022-06-03 13:00:40|34.47|32.47|34.28|32.28|34.47|32.47|34.28|32.28|0
1654261250000|2022-06-03 13:00:50|34.22|32.22|34.22|32.22|34.22|32.22|34.16|32.16|0
1654261260000|2022-06-03 13:01:00|34.16|32.16|34.41|32.41|34.47|32.47|34.09|32.09|0
1654261270000|2022-06-03 13:01:10|34.6|32.6|34.72|32.72|34.72|32.72|34.6|32.6|0
1654261280000|2022-06-03 13:01:20|34.66|32.66|34.66|32.66|34.66|32.66|34.59|32.59|0
1654261290000|2022-06-03 13:01:30|34.72|32.72|34.78|32.78|34.78|32.78|34.72|32.72|0
1654261300000|2022-06-03 13:01:40|34.85|32.85|34.66|32.66|34.85|32.85|34.66|32.66|0
1654261310000|2022-06-03 13:01:50|34.59|32.59|34.66|32.66|34.66|32.66|34.59|32.59|0
1654261320000|2022-06-03 13:02:00|34.59|32.59|34.66|32.66|34.66|32.66|34.59|32.59|0
1654261330000|2022-06-03 13:02:10|34.85|32.85|34.78|32.78|34.85|32.85|34.78|32.78|0
1654261340000|2022-06-03 13:02:20|34.85|32.85|34.88|32.88|34.91|32.91|34.85|32.85|0
1654261350000|2022-06-03 13:02:30|34.97|32.97|34.97|32.97|34.97|32.97|34.91|32.91|0
1654261360000|2022-06-03 13:02:40|35.04|33.04|35.1|33.1|35.1|33.1|35.04|33.04|0
1654261370000|2022-06-03 13:02:50|34.97|32.97|34.78|32.78|35.1|33.1|34.78|32.78|0
1654261380000|2022-06-03 13:03:00|34.88|32.88|34.78|32.78|34.88|32.88|34.78|32.78|0
1654261390000|2022-06-03 13:03:10|34.84|32.84|34.72|32.72|34.84|32.84|34.72|32.72|0
1654261400000|2022-06-03 13:03:20|34.78|32.78|34.78|32.78|34.81|32.81|34.78|32.78|0
1654261410000|2022-06-03 13:03:30|34.75|32.75|34.72|32.72|34.75|32.75|34.65|32.65|0
1654261420000|2022-06-03 13:03:40|34.59|32.59|34.65|32.65|34.65|32.65|34.59|32.59|0
1654261430000|2022-06-03 13:03:50|34.59|32.59|34.65|32.65|34.65|32.65|34.59|32.59|0
1654261440000|2022-06-03 13:04:00|34.72|32.72|34.78|32.78|34.78|32.78|34.72|32.72|0
1654261450000|2022-06-03 13:04:10|34.72|32.72|34.72|32.72|34.72|32.72|34.72|32.72|0
1654261460000|2022-06-03 13:04:20|34.65|32.65|35.03|33.03|35.1|33.1|34.65|32.65|0
1654261470000|2022-06-03 13:04:30|35.16|33.16|34.94|32.94|35.35|33.35|34.94|32.94|0
1654261480000|2022-06-03 13:04:40|35|33|35.1|33.1|35.1|33.1|34.91|32.91|0
1654261490000|2022-06-03 13:04:50|34.91|32.91|34.78|32.78|34.91|32.91|34.71|32.71|0
1654261500000|2022-06-03 13:05:00|34.59|32.59|34.59|32.59|34.71|32.71|34.59|32.59|0
1654261510000|2022-06-03 13:05:10|34.27|32.27|34.15|32.15|34.27|32.27|34.15|32.15|0
1654261520000|2022-06-03 13:05:20|34.09|32.09|34.27|32.27|34.27|32.27|34.09|32.09|0
1654261530000|2022-06-03 13:05:30|34.15|32.15|34.21|32.21|34.21|32.21|34.15|32.15|0
1654261540000|2022-06-03 13:05:40|34.09|32.09|34.09|32.09|34.15|32.15|34.09|32.09|0
1654261550000|2022-06-03 13:05:50|34.15|32.15|34.09|32.09|34.15|32.15|34.09|32.09|0
1654261560000|2022-06-03 13:06:00|34.15|32.15|34.15|32.15|34.15|32.15|34.09|32.09|0
1654261570000|2022-06-03 13:06:10|34.09|32.09|34.09|32.09|34.09|32.09|34.02|32.02|0
1654261580000|2022-06-03 13:06:20|34.15|32.15|34.15|32.15|34.15|32.15|34.02|32.02|0
1654261590000|2022-06-03 13:06:30|34.18|32.18|34.15|32.15|34.18|32.18|34.15|32.15|0
1654261600000|2022-06-03 13:06:40|34.21|32.21|34.02|32.02|34.21|32.21|34.02|32.02|0
1654261610000|2022-06-03 13:06:50|33.96|31.96|34.08|32.08|34.08|32.08|33.96|31.96|0
1654261620000|2022-06-03 13:07:00|34.02|32.02|34.02|32.02|34.15|32.15|34.02|32.02|0
1654261630000|2022-06-03 13:07:10|34.08|32.08|34.08|32.08|34.08|32.08|34.02|32.02|0
1654261640000|2022-06-03 13:07:20|34.27|32.27|34.08|32.08|34.27|32.27|34.08|32.08|0
1654261650000|2022-06-03 13:07:30|34.15|32.15|34.24|32.24|34.24|32.24|34.15|32.15|0
1654261660000|2022-06-03 13:07:40|34.21|32.21|34.14|32.14|34.21|32.21|34.14|32.14|0
1654261670000|2022-06-03 13:07:50|34.11|32.11|34.14|32.14|34.14|32.14|34.11|32.11|0
1654261680000|2022-06-03 13:08:00|34.11|32.11|34.27|32.27|34.27|32.27|34.11|32.11|0
1654261690000|2022-06-03 13:08:10|34.33|32.33|34.43|32.43|34.46|32.46|34.33|32.33|0
1654261700000|2022-06-03 13:08:20|34.58|32.58|34.65|32.65|34.65|32.65|34.58|32.58|0
1654261710000|2022-06-03 13:08:30|34.58|32.58|34.71|32.71|34.71|32.71|34.55|32.55|0
1654261720000|2022-06-03 13:08:40|34.77|32.77|34.65|32.65|34.77|32.77|34.61|32.61|0
1654261730000|2022-06-03 13:08:50|34.71|32.71|34.64|32.64|34.71|32.71|34.64|32.64|0
1654261740000|2022-06-03 13:09:00|34.71|32.71|34.9|32.9|34.9|32.9|34.71|32.71|0
1654261750000|2022-06-03 13:09:10|34.96|32.96|35.02|33.02|35.02|33.02|34.96|32.96|0
1654261760000|2022-06-03 13:09:20|35.06|33.06|34.9|32.9|35.09|33.09|34.9|32.9|0
1654261770000|2022-06-03 13:09:30|34.83|32.83|35.02|33.02|35.02|33.02|34.83|32.83|0
1654261780000|2022-06-03 13:09:40|34.99|32.99|34.96|32.96|34.99|32.99|34.9|32.9|0
1654261790000|2022-06-03 13:09:50|34.9|32.9|35.02|33.02|35.02|33.02|34.9|32.9|0
1654261800000|2022-06-03 13:10:00|35.15|33.15|35.47|33.47|35.47|33.47|35.15|33.15|0
1654261810000|2022-06-03 13:10:10|35.41|33.41|35.41|33.41|35.54|33.54|35.41|33.41|0
1654261820000|2022-06-03 13:10:20|35.28|33.28|35.15|33.15|35.28|33.28|35.09|33.09|0
1654261830000|2022-06-03 13:10:30|35.06|33.06|35.09|33.09|35.09|33.09|35.02|33.02|0
1654261840000|2022-06-03 13:10:40|35.15|33.15|35.09|33.09|35.15|33.15|35.09|33.09|0
1654261850000|2022-06-03 13:10:50|35.02|33.02|35.09|33.09|35.09|33.09|34.96|32.96|0
1654261860000|2022-06-03 13:11:00|35.15|33.15|35.21|33.21|35.21|33.21|35.15|33.15|0
1654261870000|2022-06-03 13:11:10|35.28|33.28|35.28|33.28|35.34|33.34|35.21|33.21|0
1654261880000|2022-06-03 13:11:20|35.34|33.34|35.47|33.47|35.47|33.47|35.34|33.34|0
1654261890000|2022-06-03 13:11:30|35.6|33.6|35.63|33.63|35.66|33.66|35.6|33.6|0
1654261900000|2022-06-03 13:11:40|35.82|33.82|35.66|33.66|35.82|33.82|35.66|33.66|0
1654261910000|2022-06-03 13:11:50|35.73|33.73|35.69|33.69|35.79|33.79|35.69|33.69|0
1654261920000|2022-06-03 13:12:00|35.66|33.66|35.79|33.79|35.79|33.79|35.66|33.66|0
1654261930000|2022-06-03 13:12:10|35.73|33.73|35.73|33.73|35.73|33.73|35.66|33.66|0
1654261940000|2022-06-03 13:12:20|35.76|33.76|35.72|33.72|35.79|33.79|35.72|33.72|0
1654261950000|2022-06-03 13:12:30|35.79|33.79|35.66|33.66|35.79|33.79|35.66|33.66|0
1654261960000|2022-06-03 13:12:40|35.6|33.6|35.47|33.47|35.6|33.6|35.47|33.47|0
1654261970000|2022-06-03 13:12:50|35.27|33.27|35.21|33.21|35.27|33.27|35.08|33.08|0
1654261980000|2022-06-03 13:13:00|35.27|33.27|34.92|32.92|35.27|33.27|34.92|32.92|0
1654261990000|2022-06-03 13:13:10|34.95|32.95|35.08|33.08|35.08|33.08|34.86|32.86|0
1654262000000|2022-06-03 13:13:20|34.95|32.95|35.14|33.14|35.14|33.14|34.95|32.95|0
1654262010000|2022-06-03 13:13:30|35.21|33.21|35.11|33.11|35.21|33.21|35.02|33.02|0
1654262020000|2022-06-03 13:13:40|35.14|33.14|35.4|33.4|35.4|33.4|35.14|33.14|0
1654262030000|2022-06-03 13:13:50|35.34|33.34|35.4|33.4|35.4|33.4|35.34|33.34|0
1654262040000|2022-06-03 13:14:00|35.37|33.37|35.46|33.46|35.46|33.46|35.37|33.37|0
1654262050000|2022-06-03 13:14:10|35.5|33.5|35.53|33.53|35.53|33.53|35.5|33.5|0
1654262060000|2022-06-03 13:14:20|35.46|33.46|35.27|33.27|35.46|33.46|35.27|33.27|0
1654262070000|2022-06-03 13:14:30|35.59|33.59|35.66|33.66|35.66|33.66|35.53|33.53|0
1654262080000|2022-06-03 13:14:40|35.4|33.4|35.27|33.27|35.4|33.4|35.27|33.27|0
1654262090000|2022-06-03 13:14:50|35.33|33.33|35.33|33.33|35.33|33.33|35.33|33.33|0
1654262100000|2022-06-03 13:15:00|35.4|33.4|35.33|33.33|35.46|33.46|35.33|33.33|0
1654262110000|2022-06-03 13:15:10|35.4|33.4|35.43|33.43|35.46|33.46|35.4|33.4|0
1654262120000|2022-06-03 13:15:20|35.5|33.5|35.56|33.56|35.56|33.56|35.5|33.5|0
1654262130000|2022-06-03 13:15:30|35.53|33.53|35.72|33.72|35.72|33.72|35.53|33.53|0
1654262140000|2022-06-03 13:15:40|35.78|33.78|35.59|33.59|35.78|33.78|35.59|33.59|0
1654262150000|2022-06-03 13:15:50|35.78|33.78|35.59|33.59|35.78|33.78|35.59|33.59|0
1654262160000|2022-06-03 13:16:00|35.62|33.62|35.52|33.52|35.65|33.65|35.52|33.52|0
1654262170000|2022-06-03 13:16:10|35.4|33.4|35.27|33.27|35.4|33.4|35.2|33.2|0
1654262180000|2022-06-03 13:16:20|35.24|33.24|35.08|33.08|35.24|33.24|35.08|33.08|0
1654262190000|2022-06-03 13:16:30|35.14|33.14|35.08|33.08|35.2|33.2|35.08|33.08|0
1654262200000|2022-06-03 13:16:40|35.01|33.01|35.14|33.14|35.14|33.14|35.01|33.01|0
1654262210000|2022-06-03 13:16:50|35.24|33.24|35.33|33.33|35.33|33.33|35.24|33.24|0
1654262220000|2022-06-03 13:17:00|35.27|33.27|35.39|33.39|35.46|33.46|35.27|33.27|0
1654262230000|2022-06-03 13:17:10|35.33|33.33|35.33|33.33|35.33|33.33|35.33|33.33|0
1654262240000|2022-06-03 13:17:20|35.07|33.07|35.07|33.07|35.11|33.11|35.07|33.07|0
1654262250000|2022-06-03 13:17:30|35.27|33.27|35.14|33.14|35.27|33.27|35.14|33.14|0
1654262260000|2022-06-03 13:17:40|35.17|33.17|35.11|33.11|35.17|33.17|35.11|33.11|0
1654262270000|2022-06-03 13:17:50|35.14|33.14|35.11|33.11|35.14|33.14|35.07|33.07|0
1654262280000|2022-06-03 13:18:00|35.07|33.07|35.07|33.07|35.07|33.07|35.01|33.01|0
1654262290000|2022-06-03 13:18:10|35.04|33.04|35.01|33.01|35.07|33.07|35.01|33.01|0
1654262300000|2022-06-03 13:18:20|35.07|33.07|35.01|33.01|35.14|33.14|35.01|33.01|0
1654262310000|2022-06-03 13:18:30|35.07|33.07|35.01|33.01|35.07|33.07|35.01|33.01|0
1654262320000|2022-06-03 13:18:40|34.98|32.98|35.01|33.01|35.07|33.07|34.98|32.98|0
1654262330000|2022-06-03 13:18:50|35.04|33.04|35.07|33.07|35.07|33.07|35.01|33.01|0
1654262340000|2022-06-03 13:19:00|35.01|33.01|35.01|33.01|35.07|33.07|34.98|32.98|0
1654262350000|2022-06-03 13:19:10|35.07|33.07|35.01|33.01|35.07|33.07|35.01|33.01|0
1654262370000|2022-06-03 13:19:30|34.98|32.98|35.01|33.01|35.01|33.01|34.98|32.98|0
1654262390000|2022-06-03 13:19:50|35.07|33.07|35.01|33.01|35.07|33.07|35.01|33.01|0
1654262400000|2022-06-03 13:20:00|35.07|33.07|35.2|33.2|35.2|33.2|35.07|33.07|0
1654262410000|2022-06-03 13:20:10|35.26|33.26|35.26|33.26|35.26|33.26|35.26|33.26|0
1654262420000|2022-06-03 13:20:20|35.32|33.32|35.2|33.2|35.32|33.32|35.13|33.13|0
1654262430000|2022-06-03 13:20:30|35.26|33.26|35.32|33.32|35.32|33.32|35.26|33.26|0
1654262440000|2022-06-03 13:20:40|35.39|33.39|35.42|33.42|35.52|33.52|35.39|33.39|0
1654262450000|2022-06-03 13:20:50|35.39|33.39|35.58|33.58|35.58|33.58|35.39|33.39|0
1654262460000|2022-06-03 13:21:00|35.71|33.71|35.84|33.84|35.84|33.84|35.71|33.71|0
1654262470000|2022-06-03 13:21:10|35.97|33.97|35.9|33.9|36.1|34.1|35.9|33.9|0
1654262480000|2022-06-03 13:21:20|35.97|33.97|35.77|33.77|35.97|33.97|35.77|33.77|0
1654262490000|2022-06-03 13:21:30|35.71|33.71|35.48|33.48|35.71|33.71|35.45|33.45|0
1654262500000|2022-06-03 13:21:40|35.45|33.45|35.19|33.19|35.45|33.45|35.19|33.19|0
1654262510000|2022-06-03 13:21:50|35.23|33.23|35.32|33.32|35.32|33.32|35.23|33.23|0
1654262520000|2022-06-03 13:22:00|35.26|33.26|35.19|33.19|35.32|33.32|35.19|33.19|0
1654262530000|2022-06-03 13:22:10|35.39|33.39|35.51|33.51|35.51|33.51|35.39|33.39|0
1654262540000|2022-06-03 13:22:20|35.58|33.58|35.64|33.64|35.77|33.77|35.58|33.58|0
1654262550000|2022-06-03 13:22:30|35.68|33.68|35.74|33.74|35.77|33.77|35.68|33.68|0
1654262560000|2022-06-03 13:22:40|35.71|33.71|35.64|33.64|35.71|33.71|35.64|33.64|0
1654262570000|2022-06-03 13:22:50|35.61|33.61|35.71|33.71|35.71|33.71|35.58|33.58|0
1654262580000|2022-06-03 13:23:00|35.68|33.68|35.58|33.58|35.68|33.68|35.58|33.58|0
1654262590000|2022-06-03 13:23:10|35.74|33.74|35.87|33.87|35.87|33.87|35.74|33.74|0
1654262600000|2022-06-03 13:23:20|35.84|33.84|36.1|34.1|36.1|34.1|35.84|33.84|0
1654262610000|2022-06-03 13:23:30|36.03|34.03|36.03|34.03|36.03|34.03|35.97|33.97|0
1654262620000|2022-06-03 13:23:40|35.96|33.96|35.83|33.83|35.96|33.96|35.83|33.83|0
1654262630000|2022-06-03 13:23:50|35.9|33.9|35.77|33.77|35.9|33.9|35.77|33.77|0
1654262640000|2022-06-03 13:24:00|35.9|33.9|35.9|33.9|35.9|33.9|35.9|33.9|0
1654262650000|2022-06-03 13:24:10|35.83|33.83|35.83|33.83|35.87|33.87|35.83|33.83|0
1654262660000|2022-06-03 13:24:20|35.7|33.7|35.64|33.64|35.7|33.7|35.64|33.64|0
1654262670000|2022-06-03 13:24:30|35.7|33.7|35.83|33.83|35.83|33.83|35.7|33.7|0
1654262680000|2022-06-03 13:24:40|35.9|33.9|35.83|33.83|35.9|33.9|35.8|33.8|0
1654262690000|2022-06-03 13:24:50|35.9|33.9|35.77|33.77|35.9|33.9|35.77|33.77|0
1654262700000|2022-06-03 13:25:00|35.74|33.74|35.77|33.77|35.8|33.8|35.74|33.74|0
1654262710000|2022-06-03 13:25:10|35.8|33.8|35.9|33.9|35.93|33.93|35.8|33.8|0
1654262720000|2022-06-03 13:25:20|35.96|33.96|36.09|34.09|36.09|34.09|35.96|33.96|0
1654262730000|2022-06-03 13:25:30|36.03|34.03|36.16|34.16|36.16|34.16|36.03|34.03|0
1654262740000|2022-06-03 13:25:40|36.35|34.35|36.52|34.52|36.52|34.52|36.35|34.35|0
1654262750000|2022-06-03 13:25:50|36.62|34.62|36.58|34.58|36.68|34.68|36.55|34.55|0
1654262760000|2022-06-03 13:26:00|36.62|34.62|36.65|34.65|36.65|34.65|36.62|34.62|0
1654262770000|2022-06-03 13:26:10|36.68|34.68|36.75|34.75|36.75|34.75|36.62|34.62|0
1654262780000|2022-06-03 13:26:20|36.68|34.68|36.62|34.62|36.68|34.68|36.62|34.62|0
1654262790000|2022-06-03 13:26:30|36.68|34.68|36.68|34.68|36.75|34.75|36.68|34.68|0
1654262800000|2022-06-03 13:26:40|36.61|34.61|36.61|34.61|36.65|34.65|36.61|34.61|0
1654262810000|2022-06-03 13:26:50|36.48|34.48|36.35|34.35|36.48|34.48|36.35|34.35|0
1654262820000|2022-06-03 13:27:00|36.42|34.42|36.29|34.29|36.42|34.42|36.29|34.29|0
1654262830000|2022-06-03 13:27:10|36.25|34.25|36.68|34.68|36.68|34.68|36.25|34.25|0
1654262840000|2022-06-03 13:27:20|36.75|34.75|36.75|34.75|36.75|34.75|36.68|34.68|0
1654262850000|2022-06-03 13:27:30|36.61|34.61|36.52|34.52|36.61|34.61|36.52|34.52|0
1654262860000|2022-06-03 13:27:40|36.68|34.68|36.61|34.61|36.75|34.75|36.61|34.61|0
1654262870000|2022-06-03 13:27:50|36.74|34.74|37.01|35.01|37.01|35.01|36.74|34.74|0
1654262880000|2022-06-03 13:28:00|37.04|35.04|36.74|34.74|37.04|35.04|36.74|34.74|0
1654262890000|2022-06-03 13:28:10|36.88|34.88|36.74|34.74|36.88|34.88|36.74|34.74|0
1654262900000|2022-06-03 13:28:20|36.61|34.61|36.88|34.88|36.88|34.88|36.61|34.61|0
1654262910000|2022-06-03 13:28:30|37.08|35.08|37.21|35.21|37.21|35.21|37.08|35.08|0
1654262920000|2022-06-03 13:28:40|37.14|35.14|37.14|35.14|37.21|35.21|37.14|35.14|0
1654262930000|2022-06-03 13:28:50|37.21|35.21|37.14|35.14|37.21|35.21|37.14|35.14|0
1654262940000|2022-06-03 13:29:00|37.21|35.21|37.07|35.07|37.21|35.21|37.07|35.07|0
1654262960000|2022-06-03 13:29:20|37.04|35.04|37.14|35.14|37.14|35.14|37.04|35.04|0
1654262970000|2022-06-03 13:29:30|37.04|35.04|37.04|35.04|37.07|35.07|37.04|35.04|0
1654262980000|2022-06-03 13:29:40|36.98|34.98|36.87|34.87|37.07|35.07|36.87|34.87|0
1654262990000|2022-06-03 13:29:50|36.94|34.94|37.41|35.41|37.41|35.41|36.94|34.94|0
1654263000000|2022-06-03 13:30:00|37.61|35.61|37.54|35.54|37.61|35.61|37.54|35.54|0
1654263010000|2022-06-03 13:30:10|37.47|35.47|37.21|35.21|37.61|35.61|37.21|35.21|0
1654263020000|2022-06-03 13:30:20|37.54|35.54|37.41|35.41|37.54|35.54|37.41|35.41|0
1654263030000|2022-06-03 13:30:30|37.54|35.54|37.74|35.74|38.08|36.08|37.54|35.54|0
1654263040000|2022-06-03 13:30:40|37.95|35.95|38.01|36.01|38.08|36.08|37.95|35.95|0
1654263050000|2022-06-03 13:30:50|38.22|36.22|37.41|35.41|38.29|36.29|37.41|35.41|0
1654263060000|2022-06-03 13:31:00|37.61|35.61|37.27|35.27|37.67|35.67|37.27|35.27|0
1654263070000|2022-06-03 13:31:10|37.47|35.47|36.47|34.47|37.47|35.47|36.21|34.21|0
1654263080000|2022-06-03 13:31:20|36.34|34.34|36.08|34.08|36.34|34.34|36.08|34.08|0
1654263090000|2022-06-03 13:31:30|35.89|33.89|36.21|34.21|36.21|34.21|35.89|33.89|0
1654263100000|2022-06-03 13:31:40|35.92|33.92|35.69|33.69|36.02|34.02|35.69|33.69|0
1654263110000|2022-06-03 13:31:50|35.63|33.63|35.35|33.35|35.72|33.72|34.82|32.82|0
1654263120000|2022-06-03 13:32:00|35.6|33.6|35.22|33.22|35.6|33.6|35.22|33.22|0
1654263130000|2022-06-03 13:32:10|35.32|33.32|34.97|32.97|35.32|33.32|34.97|32.97|0
1654263140000|2022-06-03 13:32:20|34.71|32.71|34.84|32.84|34.84|32.84|34.71|32.71|0
1654263150000|2022-06-03 13:32:30|34.78|32.78|34.84|32.84|34.84|32.84|34.78|32.78|0
1654263160000|2022-06-03 13:32:40|35.03|33.03|35.03|33.03|35.03|33.03|35.03|33.03|0
1654263170000|2022-06-03 13:32:50|35.12|33.12|34.9|32.9|35.12|33.12|34.9|32.9|0
1654263180000|2022-06-03 13:33:00|34.96|32.96|34.96|32.96|35.09|33.09|34.96|32.96|0
1654263190000|2022-06-03 13:33:10|34.9|32.9|34.15|32.15|34.9|32.9|34.15|32.15|0
1654263200000|2022-06-03 13:33:20|34.27|32.27|33.84|31.84|34.27|32.27|33.84|31.84|0
1654263210000|2022-06-03 13:33:30|34.09|32.09|34.02|32.02|34.09|32.09|33.9|31.9|0
1654263220000|2022-06-03 13:33:40|33.96|31.96|34.21|32.21|34.4|32.4|33.96|31.96|0
1654263230000|2022-06-03 13:33:50|34.27|32.27|34.27|32.27|34.27|32.27|34.15|32.15|0
1654263240000|2022-06-03 13:34:00|34.4|32.4|34.54|32.54|34.82|32.82|34.4|32.4|0
1654263250000|2022-06-03 13:34:10|34.29|32.29|33.92|31.92|34.73|32.73|33.92|31.92|0
1654263260000|2022-06-03 13:34:20|34.2|32.2|34.67|32.67|34.67|32.67|34.2|32.2|0
1654263270000|2022-06-03 13:34:30|34.61|32.61|34.26|32.26|34.61|32.61|34.26|32.26|0
1654263280000|2022-06-03 13:34:40|33.95|31.95|34.14|32.14|34.33|32.33|33.95|31.95|0
1654263290000|2022-06-03 13:34:50|34.01|32.01|34.14|32.14|34.2|32.2|34.01|32.01|0
1654263300000|2022-06-03 13:35:00|34.26|32.26|34.67|32.67|34.67|32.67|34.26|32.26|0
1654263310000|2022-06-03 13:35:10|34.64|32.64|34.77|32.77|34.77|32.77|34.51|32.51|0
1654263320000|2022-06-03 13:35:20|34.45|32.45|33.95|31.95|34.45|32.45|33.95|31.95|0
1654263330000|2022-06-03 13:35:30|34.45|32.45|34.7|32.7|34.7|32.7|34.45|32.45|0
1654263340000|2022-06-03 13:35:40|34.64|32.64|34.96|32.96|34.96|32.96|34.64|32.64|0
1654263350000|2022-06-03 13:35:50|34.7|32.7|35.6|33.6|35.6|33.6|34.7|32.7|0
1654263360000|2022-06-03 13:36:00|35.28|33.28|35.53|33.53|35.6|33.6|35.28|33.28|0
1654263370000|2022-06-03 13:36:10|35.73|33.73|36.58|34.58|36.58|34.58|35.73|33.73|0
1654263380000|2022-06-03 13:36:20|36.71|34.71|36.84|34.84|36.84|34.84|36.71|34.71|0
1654263390000|2022-06-03 13:36:30|36.71|34.71|36.38|34.38|36.71|34.71|36.12|34.12|0
1654263400000|2022-06-03 13:36:40|36.51|34.51|36.51|34.51|36.64|34.64|36.51|34.51|0
1654263410000|2022-06-03 13:36:50|36.48|34.48|36.97|34.97|36.97|34.97|36.44|34.44|0
1654263420000|2022-06-03 13:37:00|37.11|35.11|37.78|35.78|37.78|35.78|37.11|35.11|0
1654263430000|2022-06-03 13:37:10|37.64|35.64|37.58|35.58|37.64|35.64|37.31|35.31|0
1654263440000|2022-06-03 13:37:20|37.78|35.78|37.78|35.78|37.78|35.78|37.61|35.61|0
1654263450000|2022-06-03 13:37:30|37.85|35.85|37.09|35.09|37.85|35.85|37.09|35.09|0
1654263460000|2022-06-03 13:37:40|37.51|35.51|36.91|34.91|37.51|35.51|36.91|34.91|0
1654263470000|2022-06-03 13:37:50|36.65|34.65|36.75|34.75|36.98|34.98|36.65|34.65|0
1654263480000|2022-06-03 13:38:00|36.91|34.91|36.91|34.91|37.18|35.18|36.91|34.91|0
1654263490000|2022-06-03 13:38:10|36.85|34.85|36.85|34.85|36.85|34.85|36.71|34.71|0
1654263500000|2022-06-03 13:38:20|36.65|34.65|36.42|34.42|36.65|34.65|36.42|34.42|0
1654263510000|2022-06-03 13:38:30|36.51|34.51|36.06|34.06|36.51|34.51|35.99|33.99|0
1654263520000|2022-06-03 13:38:40|35.8|33.8|35.93|33.93|35.93|33.93|35.64|33.64|0
1654263530000|2022-06-03 13:38:50|36.06|34.06|36.19|34.19|36.32|34.32|36.06|34.06|0
1654263540000|2022-06-03 13:39:00|36.06|34.06|35.86|33.86|36.19|34.19|35.86|33.86|0
1654263550000|2022-06-03 13:39:10|35.93|33.93|36.12|34.12|36.25|34.25|35.93|33.93|0
1654263560000|2022-06-03 13:39:20|35.86|33.86|36.12|34.12|36.12|34.12|35.86|33.86|0
1654263570000|2022-06-03 13:39:30|36.05|34.05|36.05|34.05|36.19|34.19|36.05|34.05|0
1654263580000|2022-06-03 13:39:40|35.92|33.92|36.42|34.42|36.42|34.42|35.92|33.92|0
1654263590000|2022-06-03 13:39:50|36.51|34.51|36.05|34.05|36.51|34.51|36.05|34.05|0
1654263600000|2022-06-03 13:40:00|35.92|33.92|35.09|33.09|35.92|33.92|35.09|33.09|0
1654263610000|2022-06-03 13:40:10|35.21|33.21|35.21|33.21|35.41|33.41|35.21|33.21|0
1654263620000|2022-06-03 13:40:20|35.15|33.15|35.15|33.15|35.15|33.15|35.15|33.15|0
1654263630000|2022-06-03 13:40:30|35.12|33.12|35.66|33.66|35.66|33.66|35.12|33.12|0
1654263640000|2022-06-03 13:40:40|35.47|33.47|35.63|33.63|35.63|33.63|35.41|33.41|0
1654263650000|2022-06-03 13:40:50|35.6|33.6|35.79|33.79|35.79|33.79|35.6|33.6|0
1654263660000|2022-06-03 13:41:00|35.92|33.92|36.18|34.18|36.18|34.18|35.92|33.92|0
1654263670000|2022-06-03 13:41:10|36.31|34.31|36.31|34.31|36.35|34.35|36.28|34.28|0
1654263680000|2022-06-03 13:41:20|36.38|34.38|36.38|34.38|36.51|34.51|36.38|34.38|0
1654263690000|2022-06-03 13:41:30|36.28|34.28|36.77|34.77|36.77|34.77|36.28|34.28|0
1654263700000|2022-06-03 13:41:40|36.64|34.64|36.64|34.64|36.68|34.68|36.64|34.64|0
1654263710000|2022-06-03 13:41:50|36.61|34.61|36.87|34.87|36.87|34.87|36.61|34.61|0
1654263720000|2022-06-03 13:42:00|36.84|34.84|36.91|34.91|37.17|35.17|36.84|34.84|0
1654263730000|2022-06-03 13:42:10|36.57|34.57|36.71|34.71|36.71|34.71|36.38|34.38|0
1654263740000|2022-06-03 13:42:20|37.04|35.04|38.11|36.11|38.11|36.11|37.04|35.04|0
1654263750000|2022-06-03 13:42:30|38.05|36.05|37.98|35.98|38.25|36.25|37.98|35.98|0
1654263760000|2022-06-03 13:42:40|37.61|35.61|37.91|35.91|37.91|35.91|37.57|35.57|0
1654263770000|2022-06-03 13:42:50|38.05|36.05|37.71|35.71|38.05|36.05|37.71|35.71|0
1654263780000|2022-06-03 13:43:00|37.95|35.95|37.57|35.57|37.95|35.95|37.5|35.5|0
1654263790000|2022-06-03 13:43:10|37.37|35.37|37.5|35.5|37.57|35.57|37.3|35.3|0
1654263800000|2022-06-03 13:43:20|37.44|35.44|37.37|35.37|37.44|35.44|37.37|35.37|0
1654263810000|2022-06-03 13:43:30|37.44|35.44|37.98|35.98|37.98|35.98|37.44|35.44|0
1654263820000|2022-06-03 13:43:40|37.84|35.84|37.91|35.91|38.04|36.04|37.84|35.84|0
1654263830000|2022-06-03 13:43:50|37.88|35.88|37.37|35.37|37.88|35.88|37.34|35.34|0
1654263840000|2022-06-03 13:44:00|36.97|34.97|37.03|35.03|37.23|35.23|36.97|34.97|0
1654263850000|2022-06-03 13:44:10|36.84|34.84|37.03|35.03|37.1|35.1|36.84|34.84|0
1654263860000|2022-06-03 13:44:20|37.07|35.07|37.43|35.43|37.43|35.43|37.07|35.07|0
1654263870000|2022-06-03 13:44:30|37.47|35.47|37.7|35.7|37.7|35.7|37.37|35.37|0
1654263880000|2022-06-03 13:44:40|37.67|35.67|38.38|36.38|38.38|36.38|37.67|35.67|0
1654263890000|2022-06-03 13:44:50|38.87|36.87|39.46|37.46|39.46|37.46|38.87|36.87|0
1654263900000|2022-06-03 13:45:00|39.74|37.74|39.32|37.32|39.84|37.84|39.25|37.25|0
1654263910000|2022-06-03 13:45:10|39.14|37.14|39.7|37.7|39.7|37.7|39.14|37.14|0
1654263920000|2022-06-03 13:45:20|39.6|37.6|39.88|37.88|39.88|37.88|39.6|37.6|0
1654263930000|2022-06-03 13:45:30|40.12|38.12|40.2|38.2|40.2|38.2|40.12|38.12|0
1654263940000|2022-06-03 13:45:40|40.05|38.05|39.91|37.91|40.05|38.05|39.7|37.7|0
1654263950000|2022-06-03 13:45:50|40.05|38.05|39.91|37.91|40.12|38.12|39.7|37.7|0
1654263960000|2022-06-03 13:46:00|40.19|38.19|40.05|38.05|40.19|38.19|40.05|38.05|0
1654263970000|2022-06-03 13:46:10|39.7|37.7|39.7|37.7|39.7|37.7|39.49|37.49|0
1654263980000|2022-06-03 13:46:20|39.46|37.46|39.88|37.88|39.88|37.88|39.46|37.46|0
1654263990000|2022-06-03 13:46:30|39.77|37.77|39.98|37.98|39.98|37.98|39.77|37.77|0
1654264000000|2022-06-03 13:46:40|39.88|37.88|39.77|37.77|39.88|37.88|39.7|37.7|0
1654264010000|2022-06-03 13:46:50|39.81|37.81|39.91|37.91|39.91|37.91|39.81|37.81|0
1654264020000|2022-06-03 13:47:00|39.95|37.95|39.63|37.63|39.95|37.95|39.42|37.42|0
1654264030000|2022-06-03 13:47:10|39.28|37.28|39.21|37.21|39.28|37.28|39|37|0
1654264040000|2022-06-03 13:47:20|39.35|37.35|39.91|37.91|39.91|37.91|39.35|37.35|0
1654264050000|2022-06-03 13:47:30|39.84|37.84|39.98|37.98|39.98|37.98|39.84|37.84|0
1654264060000|2022-06-03 13:47:40|39.91|37.91|39.63|37.63|39.91|37.91|39.49|37.49|0
1654264070000|2022-06-03 13:47:50|39.98|37.98|39.77|37.77|40.02|38.02|39.49|37.49|0
1654264080000|2022-06-03 13:48:00|39.91|37.91|39.91|37.91|39.91|37.91|39.77|37.77|0
1654264090000|2022-06-03 13:48:10|39.77|37.77|39.28|37.28|39.77|37.77|39.28|37.28|0
1654264100000|2022-06-03 13:48:20|39.14|37.14|39.28|37.28|39.28|37.28|39.07|37.07|0
1654264110000|2022-06-03 13:48:30|39.52|37.52|38.93|36.93|39.52|37.52|38.93|36.93|0
1654264120000|2022-06-03 13:48:40|39|37|39.03|37.03|39.34|37.34|39|37|0
1654264130000|2022-06-03 13:48:50|39.07|37.07|38.86|36.86|39.07|37.07|38.86|36.86|0
1654264140000|2022-06-03 13:49:00|38.38|36.38|38.31|36.31|38.51|36.51|38.31|36.31|0
1654264150000|2022-06-03 13:49:10|38.24|36.24|37.73|35.73|38.24|36.24|37.6|35.6|0
1654264160000|2022-06-03 13:49:20|37.7|35.7|38.24|36.24|38.24|36.24|37.7|35.7|0
1654264170000|2022-06-03 13:49:30|38.17|36.17|37.97|35.97|38.17|36.17|37.97|35.97|0
1654264180000|2022-06-03 13:49:40|38.03|36.03|38.17|36.17|38.17|36.17|37.9|35.9|0
1654264190000|2022-06-03 13:49:50|38.31|36.31|38.41|36.41|38.51|36.51|38.31|36.31|0
1654264200000|2022-06-03 13:50:00|38.03|36.03|38.34|36.34|38.34|36.34|38.03|36.03|0
1654264210000|2022-06-03 13:50:10|38.79|36.79|38.65|36.65|39.13|37.13|38.65|36.65|0
1654264220000|2022-06-03 13:50:20|38.72|36.72|38.58|36.58|38.79|36.79|38.58|36.58|0
1654264230000|2022-06-03 13:50:30|38.92|36.92|39.2|37.2|39.2|37.2|38.92|36.92|0
1654264240000|2022-06-03 13:50:40|39.06|37.06|39.06|37.06|39.06|37.06|38.79|36.79|0
1654264250000|2022-06-03 13:50:50|38.99|36.99|38.92|36.92|39.2|37.2|38.92|36.92|0
1654264260000|2022-06-03 13:51:00|39.03|37.03|39.2|37.2|39.2|37.2|39.03|37.03|0
1654264270000|2022-06-03 13:51:10|39.13|37.13|39.24|37.24|39.24|37.24|38.85|36.85|0
1654264280000|2022-06-03 13:51:20|39.17|37.17|39.13|37.13|39.27|37.27|39.13|37.13|0
1654264290000|2022-06-03 13:51:30|39.06|37.06|39.13|37.13|39.13|37.13|38.78|36.78|0
1654264300000|2022-06-03 13:51:40|39.2|37.2|39.2|37.2|39.41|37.41|39.2|37.2|0
1654264310000|2022-06-03 13:51:50|39.34|37.34|39.2|37.2|39.55|37.55|39.2|37.2|0
1654264320000|2022-06-03 13:52:00|38.99|36.99|38.71|36.71|38.99|36.99|38.54|36.54|0
1654264330000|2022-06-03 13:52:10|38.92|36.92|39.27|37.27|39.27|37.27|38.92|36.92|0
1654264340000|2022-06-03 13:52:20|39.17|37.17|39.3|37.3|39.3|37.3|38.99|36.99|0
1654264350000|2022-06-03 13:52:30|39.27|37.27|39.41|37.41|39.62|37.62|39.27|37.27|0
1654264360000|2022-06-03 13:52:40|39.69|37.69|39.62|37.62|39.69|37.69|39.55|37.55|0
1654264370000|2022-06-03 13:52:50|39.55|37.55|39.34|37.34|39.55|37.55|39.34|37.34|0
1654264380000|2022-06-03 13:53:00|39.16|37.16|38.64|36.64|39.2|37.2|38.64|36.64|0
1654264390000|2022-06-03 13:53:10|38.57|36.57|38.54|36.54|38.68|36.68|38.54|36.54|0
1654264400000|2022-06-03 13:53:20|38.37|36.37|37.89|35.89|38.37|36.37|37.82|35.82|0
1654264410000|2022-06-03 13:53:30|38.23|36.23|38.06|36.06|38.23|36.23|38.06|36.06|0
1654264420000|2022-06-03 13:53:40|37.89|35.89|37.76|35.76|37.93|35.93|37.76|35.76|0
1654264430000|2022-06-03 13:53:50|37.32|35.32|37.35|35.35|37.59|35.59|37.32|35.32|0
1654264440000|2022-06-03 13:54:00|37.22|35.22|37.82|35.82|37.82|35.82|37.22|35.22|0
1654264450000|2022-06-03 13:54:10|37.86|35.86|38.09|36.09|38.09|36.09|37.79|35.79|0
1654264460000|2022-06-03 13:54:20|38.16|36.16|37.59|35.59|38.16|36.16|37.59|35.59|0
1654264470000|2022-06-03 13:54:30|37.82|35.82|37.28|35.28|37.82|35.82|37.28|35.28|0
1654264480000|2022-06-03 13:54:40|37.38|35.38|37.69|35.69|37.69|35.69|37.38|35.38|0
1654264490000|2022-06-03 13:54:50|37.89|35.89|38.16|36.16|38.16|36.16|37.89|35.89|0
1654264500000|2022-06-03 13:55:00|37.96|35.96|37.55|35.55|37.96|35.96|37.55|35.55|0
1654264510000|2022-06-03 13:55:10|37.48|35.48|37.21|35.21|37.48|35.48|37.15|35.15|0
1654264520000|2022-06-03 13:55:20|37.35|35.35|37.21|35.21|37.35|35.35|37.21|35.21|0
1654264530000|2022-06-03 13:55:30|37.08|35.08|36.82|34.82|37.08|35.08|36.82|34.82|0
1654264540000|2022-06-03 13:55:40|36.62|34.62|36.29|34.29|36.62|34.62|36.29|34.29|0
1654264550000|2022-06-03 13:55:50|36.39|34.39|36.48|34.48|36.48|34.48|36.35|34.35|0
1654264560000|2022-06-03 13:56:00|36.35|34.35|36.39|34.39|36.68|34.68|36.35|34.35|0
1654264570000|2022-06-03 13:56:10|36.29|34.29|36.19|34.19|36.29|34.29|36.16|34.16|0
1654264580000|2022-06-03 13:56:20|36.09|34.09|36.16|34.16|36.29|34.29|36.09|34.09|0
1654264590000|2022-06-03 13:56:30|36.35|34.35|36.22|34.22|36.35|34.35|36.19|34.19|0
1654264600000|2022-06-03 13:56:40|35.96|33.96|35.83|33.83|36.09|34.09|35.83|33.83|0
1654264610000|2022-06-03 13:56:50|35.76|33.76|35.38|33.38|35.89|33.89|35.38|33.38|0
1654264620000|2022-06-03 13:57:00|35.19|33.19|35.31|33.31|35.38|33.38|35.19|33.19|0
1654264630000|2022-06-03 13:57:10|35.38|33.38|35.76|33.76|35.76|33.76|35.38|33.38|0
1654264640000|2022-06-03 13:57:20|35.73|33.73|36.02|34.02|36.02|34.02|35.73|33.73|0
1654264650000|2022-06-03 13:57:30|35.96|33.96|36.09|34.09|36.15|34.15|35.96|33.96|0
1654264660000|2022-06-03 13:57:40|36.15|34.15|35.89|33.89|36.15|34.15|35.89|33.89|0
1654264670000|2022-06-03 13:57:50|36.02|34.02|36.02|34.02|36.15|34.15|36.02|34.02|0
1654264680000|2022-06-03 13:58:00|35.93|33.93|35.73|33.73|36.02|34.02|35.73|33.73|0
1654264690000|2022-06-03 13:58:10|36.02|34.02|36.35|34.35|36.35|34.35|36.02|34.02|0
1654264700000|2022-06-03 13:58:20|36.55|34.55|36.61|34.61|36.61|34.61|36.48|34.48|0
1654264710000|2022-06-03 13:58:30|36.65|34.65|36.28|34.28|36.65|34.65|36.22|34.22|0
1654264720000|2022-06-03 13:58:40|36.25|34.25|36.28|34.28|36.28|34.28|36.19|34.19|0
1654264730000|2022-06-03 13:58:50|36.22|34.22|36.48|34.48|36.48|34.48|36.15|34.15|0
1654264740000|2022-06-03 13:59:00|36.35|34.35|36.35|34.35|36.54|34.54|36.35|34.35|0
1654264750000|2022-06-03 13:59:10|36.28|34.28|36.45|34.45|36.58|34.58|36.28|34.28|0
1654264760000|2022-06-03 13:59:20|36.12|34.12|36.05|34.05|36.12|34.12|36.05|34.05|0
1654264770000|2022-06-03 13:59:30|35.95|33.95|36.12|34.12|36.22|34.22|35.95|33.95|0
1654264780000|2022-06-03 13:59:40|35.95|33.95|35.73|33.73|35.95|33.95|35.63|33.63|0
1654264790000|2022-06-03 13:59:50|35.69|33.69|35.41|33.41|35.69|33.69|35.41|33.41|0
1654264800000|2022-06-03 14:00:00|35.24|33.24|36.18|34.18|36.18|34.18|35.21|33.21|0
1654264810000|2022-06-03 14:00:10|35.86|33.86|36.15|34.15|36.15|34.15|35.86|33.86|0
1654264820000|2022-06-03 14:00:20|35.69|33.69|35.24|33.24|35.69|33.69|35.24|33.24|0
1654264830000|2022-06-03 14:00:30|35.15|33.15|35.37|33.37|35.37|33.37|35.15|33.15|0
1654264840000|2022-06-03 14:00:40|35.02|33.02|34.8|32.8|35.02|33.02|34.8|32.8|0
1654264850000|2022-06-03 14:00:50|34.92|32.92|34.54|32.54|34.92|32.92|34.54|32.54|0
1654264860000|2022-06-03 14:01:00|34.11|32.11|34.48|32.48|34.48|32.48|34.11|32.11|0
1654264870000|2022-06-03 14:01:10|34.67|32.67|34.29|32.29|34.67|32.67|34.29|32.29|0
1654264880000|2022-06-03 14:01:20|34.23|32.23|34.23|32.23|34.35|32.35|34.23|32.23|0
1654264890000|2022-06-03 14:01:30|34.1|32.1|33.58|31.58|34.1|32.1|33.58|31.58|0
1654264900000|2022-06-03 14:01:40|33.61|31.61|33.42|31.42|33.61|31.61|33.42|31.42|0
1654264910000|2022-06-03 14:01:50|33.36|31.36|33.3|31.3|33.36|31.36|33.24|31.24|0
1654264920000|2022-06-03 14:02:00|33.98|31.98|33.92|31.92|33.98|31.98|33.92|31.92|0
1654264930000|2022-06-03 14:02:10|33.85|31.85|33.55|31.55|33.85|31.85|33.42|31.42|0
1654264940000|2022-06-03 14:02:20|33.73|31.73|33.73|31.73|33.73|31.73|33.61|31.61|0
1654264950000|2022-06-03 14:02:30|33.55|31.55|33.48|31.48|33.55|31.55|33.42|31.42|0
1654264960000|2022-06-03 14:02:40|33.42|31.42|33.48|31.48|33.48|31.48|33.39|31.39|0
1654264970000|2022-06-03 14:02:50|33.79|31.79|34.16|32.16|34.16|32.16|33.79|31.79|0
1654264980000|2022-06-03 14:03:00|34.04|32.04|34.16|32.16|34.29|32.29|34.04|32.04|0
1654264990000|2022-06-03 14:03:10|33.98|31.98|33.61|31.61|33.98|31.98|33.61|31.61|0
1654265000000|2022-06-03 14:03:20|33.73|31.73|34.23|32.23|34.23|32.23|33.73|31.73|0
1654265010000|2022-06-03 14:03:30|34.16|32.16|34.13|32.13|34.23|32.23|34.13|32.13|0
1654265020000|2022-06-03 14:03:40|34.23|32.23|34.54|32.54|34.54|32.54|34.23|32.23|0
1654265030000|2022-06-03 14:03:50|34.48|32.48|34.6|32.6|34.6|32.6|34.48|32.48|0
1654265040000|2022-06-03 14:04:00|34.57|32.57|34.79|32.79|34.79|32.79|34.57|32.57|0
1654265050000|2022-06-03 14:04:10|35.3|33.3|34.92|32.92|35.3|33.3|34.85|32.85|0
1654265060000|2022-06-03 14:04:20|35.05|33.05|35.11|33.11|35.24|33.24|35.05|33.05|0
1654265070000|2022-06-03 14:04:30|35.04|33.04|35.3|33.3|35.3|33.3|35.04|33.04|0
1654265080000|2022-06-03 14:04:40|34.73|32.73|34.79|32.79|34.79|32.79|34.73|32.73|0
1654265090000|2022-06-03 14:04:50|34.98|32.98|35.3|33.3|35.3|33.3|34.98|32.98|0
1654265100000|2022-06-03 14:05:00|35.49|33.49|35.36|33.36|35.56|33.56|35.24|33.24|0
1654265110000|2022-06-03 14:05:10|35.43|33.43|36.21|34.21|36.21|34.21|35.43|33.43|0
1654265120000|2022-06-03 14:05:20|36.53|34.53|36.4|34.4|36.53|34.53|36.4|34.4|0
1654265130000|2022-06-03 14:05:30|36.47|34.47|36.67|34.67|36.86|34.86|36.47|34.47|0
1654265140000|2022-06-03 14:05:40|36.8|34.8|37.06|35.06|37.06|35.06|36.8|34.8|0
1654265150000|2022-06-03 14:05:50|37.03|35.03|36.27|34.27|37.03|35.03|36.27|34.27|0
1654265160000|2022-06-03 14:06:00|36.34|34.34|36.14|34.14|36.34|34.34|36.07|34.07|0
1654265170000|2022-06-03 14:06:10|36.04|34.04|36.4|34.4|36.4|34.4|36.04|34.04|0
1654265180000|2022-06-03 14:06:20|36.33|34.33|36.04|34.04|36.37|34.37|36.04|34.04|0
1654265190000|2022-06-03 14:06:30|35.94|33.94|35.62|33.62|35.94|33.94|35.62|33.62|0
1654265200000|2022-06-03 14:06:40|35.49|33.49|35.46|33.46|35.49|33.49|35.36|33.36|0
1654265210000|2022-06-03 14:06:50|35.42|33.42|35.49|33.49|35.49|33.49|35.39|33.39|0
1654265220000|2022-06-03 14:07:00|35.36|33.36|34.91|32.91|35.36|33.36|34.91|32.91|0
1654265230000|2022-06-03 14:07:10|34.79|32.79|34.19|32.19|34.79|32.79|34.16|32.16|0
1654265240000|2022-06-03 14:07:20|34.16|32.16|33.78|31.78|34.16|32.16|33.78|31.78|0
1654265250000|2022-06-03 14:07:30|34.09|32.09|34.09|32.09|34.22|32.22|34.09|32.09|0
1654265260000|2022-06-03 14:07:40|33.78|31.78|33.85|31.85|33.85|31.85|33.78|31.78|0
1654265270000|2022-06-03 14:07:50|33.88|31.88|34.22|32.22|34.22|32.22|33.88|31.88|0
1654265280000|2022-06-03 14:08:00|34.28|32.28|34.28|32.28|34.28|32.28|34.16|32.16|0
1654265290000|2022-06-03 14:08:10|34.59|32.59|34.82|32.82|34.82|32.82|34.59|32.59|0
1654265300000|2022-06-03 14:08:20|34.91|32.91|34.72|32.72|34.91|32.91|34.72|32.72|0
1654265310000|2022-06-03 14:08:30|34.85|32.85|34.59|32.59|34.91|32.91|34.59|32.59|0
1654265320000|2022-06-03 14:08:40|34.34|32.34|34.53|32.53|34.66|32.66|34.34|32.34|0
1654265330000|2022-06-03 14:08:50|35.33|33.33|35.33|33.33|35.39|33.39|35.33|33.33|0
1654265340000|2022-06-03 14:09:00|35.07|33.07|32.49|30.49|35.07|33.07|32.49|30.49|0
1654265350000|2022-06-03 14:09:10|32.55|30.55|32.49|30.49|32.8|30.8|32.49|30.49|0
1654265360000|2022-06-03 14:09:20|32.55|30.55|32.61|30.61|32.61|30.61|32.55|30.55|0
1654265370000|2022-06-03 14:09:30|32.68|30.68|32.99|30.99|32.99|30.99|32.68|30.68|0
1654265380000|2022-06-03 14:09:40|32.92|30.92|32.68|30.68|32.92|30.92|32.68|30.68|0
1654265390000|2022-06-03 14:09:50|32.74|30.74|32.77|30.77|32.83|30.83|32.74|30.74|0
1654265400000|2022-06-03 14:10:00|32.8|30.8|33.17|31.17|33.17|31.17|32.8|30.8|0
1654265410000|2022-06-03 14:10:10|32.8|30.8|32.49|30.49|32.86|30.86|32.49|30.49|0
1654265420000|2022-06-03 14:10:20|32.77|30.77|32.92|30.92|32.92|30.92|32.77|30.77|0
1654265430000|2022-06-03 14:10:30|32.99|30.99|33.05|31.05|33.11|31.11|32.99|30.99|0
1654265440000|2022-06-03 14:10:40|33.3|31.3|33.55|31.55|33.55|31.55|33.3|31.3|0
1654265450000|2022-06-03 14:10:50|33.8|31.8|34|32|34.06|32.06|33.8|31.8|0
1654265460000|2022-06-03 14:11:00|33.74|31.74|33.93|31.93|34|32|33.74|31.74|0
1654265470000|2022-06-03 14:11:10|34|32|34.32|32.32|34.32|32.32|34|32|0
1654265480000|2022-06-03 14:11:20|34.38|32.38|35.03|33.03|35.29|33.29|34.38|32.38|0
1654265490000|2022-06-03 14:11:30|34.9|32.9|34.64|32.64|34.9|32.9|34.64|32.64|0
1654265500000|2022-06-03 14:11:40|34.77|32.77|34.9|32.9|35.1|33.1|34.77|32.77|0
1654265510000|2022-06-03 14:11:50|35.1|33.1|35.23|33.23|35.29|33.29|35.1|33.1|0
1654265520000|2022-06-03 14:12:00|35.16|33.16|35.23|33.23|35.23|33.23|35.03|33.03|0
1654265530000|2022-06-03 14:12:10|35.16|33.16|35.29|33.29|35.29|33.29|35.16|33.16|0
1654265540000|2022-06-03 14:12:20|35.23|33.23|35.29|33.29|35.29|33.29|35.13|33.13|0
1654265550000|2022-06-03 14:12:30|35.36|33.36|35.69|33.69|35.69|33.69|35.36|33.36|0
1654265560000|2022-06-03 14:12:40|35.62|33.62|35.09|33.09|35.62|33.62|35.09|33.09|0
1654265570000|2022-06-03 14:12:50|35.16|33.16|34.44|32.44|35.16|33.16|34.44|32.44|0
1654265580000|2022-06-03 14:13:00|34.64|32.64|34.31|32.31|34.64|32.64|34.18|32.18|0
1654265590000|2022-06-03 14:13:10|34.06|32.06|33.55|31.55|34.06|32.06|33.42|31.42|0
1654265600000|2022-06-03 14:13:20|33.86|31.86|33.61|31.61|33.93|31.93|33.61|31.61|0
1654265610000|2022-06-03 14:13:30|33.55|31.55|33.58|31.58|33.8|31.8|33.55|31.55|0
1654265620000|2022-06-03 14:13:40|33.45|31.45|33.48|31.48|33.48|31.48|33.23|31.23|0
1654265630000|2022-06-03 14:13:50|33.58|31.58|33.48|31.48|33.8|31.8|33.48|31.48|0
1654265640000|2022-06-03 14:14:00|33.29|31.29|33.93|31.93|33.93|31.93|33.29|31.29|0
1654265650000|2022-06-03 14:14:10|33.61|31.61|33.42|31.42|33.61|31.61|33.42|31.42|0
1654265660000|2022-06-03 14:14:20|33.48|31.48|33.45|31.45|33.48|31.48|33.42|31.42|0
1654265670000|2022-06-03 14:14:30|33.36|31.36|33.54|31.54|33.54|31.54|33.36|31.36|0
1654265680000|2022-06-03 14:14:40|33.61|31.61|33.54|31.54|33.67|31.67|33.54|31.54|0
1654265690000|2022-06-03 14:14:50|33.42|31.42|33.17|31.17|33.48|31.48|33.17|31.17|0
1654265700000|2022-06-03 14:15:00|33.1|31.1|33.54|31.54|33.54|31.54|33.1|31.1|0
1654265710000|2022-06-03 14:15:10|33.61|31.61|33.29|31.29|33.61|31.61|33.29|31.29|0
1654265720000|2022-06-03 14:15:20|33.35|31.35|33.23|31.23|33.35|31.35|33.23|31.23|0
1654265730000|2022-06-03 14:15:30|33.1|31.1|32.85|30.85|33.1|31.1|32.85|30.85|0
1654265740000|2022-06-03 14:15:40|32.79|30.79|32.67|30.67|32.79|30.79|32.67|30.67|0
1654265750000|2022-06-03 14:15:50|32.54|30.54|32.54|30.54|32.54|30.54|32.39|30.39|0
1654265760000|2022-06-03 14:16:00|32.36|30.36|32.67|30.67|32.73|30.73|32.3|30.3|0
1654265770000|2022-06-03 14:16:10|32.98|30.98|33.07|31.07|33.07|31.07|32.98|30.98|0
1654265780000|2022-06-03 14:16:20|33.23|31.23|33.54|31.54|33.54|31.54|33.23|31.23|0
1654265790000|2022-06-03 14:16:30|33.6|31.6|33.86|31.86|33.86|31.86|33.6|31.6|0
1654265800000|2022-06-03 14:16:40|33.73|31.73|33.29|31.29|33.79|31.79|33.29|31.29|0
1654265810000|2022-06-03 14:16:50|33.41|31.41|33.04|31.04|33.41|31.41|33.04|31.04|0
1654265820000|2022-06-03 14:17:00|33.23|31.23|33.48|31.48|33.48|31.48|33.23|31.23|0
1654265830000|2022-06-03 14:17:10|33.54|31.54|33.1|31.1|33.54|31.54|33.1|31.1|0
1654265840000|2022-06-03 14:17:20|33.22|31.22|33.04|31.04|33.22|31.22|33.04|31.04|0
1654265850000|2022-06-03 14:17:30|32.66|30.66|32.79|30.79|32.79|30.79|32.54|30.54|0
1654265860000|2022-06-03 14:17:40|32.72|30.72|32.05|30.05|32.72|30.72|32.05|30.05|0
1654265870000|2022-06-03 14:17:50|31.93|29.93|31.74|29.74|31.93|29.93|31.74|29.74|0
1654265880000|2022-06-03 14:18:00|31.99|29.99|32.54|30.54|32.54|30.54|31.99|29.99|0
1654265890000|2022-06-03 14:18:10|32.29|30.29|31.99|29.99|32.29|30.29|31.99|29.99|0
1654265900000|2022-06-03 14:18:20|32.17|30.17|32.41|30.41|32.41|30.41|32.17|30.17|0
1654265910000|2022-06-03 14:18:30|32.51|30.51|32.66|30.66|32.66|30.66|32.41|30.41|0
1654265920000|2022-06-03 14:18:40|32.41|30.41|32.41|30.41|32.54|30.54|32.41|30.41|0
1654265930000|2022-06-03 14:18:50|32.54|30.54|32.35|30.35|32.54|30.54|32.29|30.29|0
1654265940000|2022-06-03 14:19:00|32.48|30.48|32.35|30.35|32.48|30.48|32.35|30.35|0
1654265950000|2022-06-03 14:19:10|32.54|30.54|32.82|30.82|32.85|30.85|32.54|30.54|0
1654265960000|2022-06-03 14:19:20|32.85|30.85|32.97|30.97|32.97|30.97|32.85|30.85|0
1654265970000|2022-06-03 14:19:30|33.1|31.1|32.91|30.91|33.22|31.22|32.91|30.91|0
1654265980000|2022-06-03 14:19:40|32.97|30.97|32.08|30.08|33.03|31.03|32.08|30.08|0
1654265990000|2022-06-03 14:19:50|32.05|30.05|32.08|30.08|32.08|30.08|32.02|30.02|0
1654266000000|2022-06-03 14:20:00|32.45|30.45|32.86|30.86|32.86|30.86|32.45|30.45|0
1654266010000|2022-06-03 14:20:10|33.01|31.01|33.08|31.08|33.08|31.08|32.82|30.82|0
1654266020000|2022-06-03 14:20:20|32.82|30.82|32.57|30.57|32.82|30.82|32.51|30.51|0
1654266030000|2022-06-03 14:20:30|32.76|30.76|32.76|30.76|32.95|30.95|32.76|30.76|0
1654266040000|2022-06-03 14:20:40|32.95|30.95|33.08|31.08|33.14|31.14|32.95|30.95|0
1654266050000|2022-06-03 14:20:50|33.01|31.01|33.43|31.43|33.43|31.43|33.01|31.01|0
1654266060000|2022-06-03 14:21:00|33.14|31.14|33.11|31.11|33.2|31.2|33.11|31.11|0
1654266070000|2022-06-03 14:21:10|33.14|31.14|33.26|31.26|33.26|31.26|33.11|31.11|0
1654266080000|2022-06-03 14:21:20|33.33|31.33|34.03|32.03|34.03|32.03|33.33|31.33|0
1654266090000|2022-06-03 14:21:30|33.84|31.84|34.55|32.55|34.55|32.55|33.84|31.84|0
1654266100000|2022-06-03 14:21:40|34.62|32.62|34.68|32.68|34.68|32.68|34.59|32.59|0
1654266110000|2022-06-03 14:21:50|34.75|32.75|34.62|32.62|34.75|32.75|34.55|32.55|0
1654266120000|2022-06-03 14:22:00|34.49|32.49|33.97|31.97|34.49|32.49|33.97|31.97|0
1654266130000|2022-06-03 14:22:10|34.03|32.03|34|32|34.06|32.06|33.97|31.97|0
1654266140000|2022-06-03 14:22:20|33.9|31.9|33.61|31.61|33.9|31.9|33.61|31.61|0
1654266150000|2022-06-03 14:22:30|33.71|31.71|33.52|31.52|33.9|31.9|33.52|31.52|0
1654266160000|2022-06-03 14:22:40|33.33|31.33|33.2|31.2|33.39|31.39|33.07|31.07|0
1654266170000|2022-06-03 14:22:50|33.07|31.07|32.82|30.82|33.07|31.07|32.82|30.82|0
1654266180000|2022-06-03 14:23:00|32.57|30.57|32.26|30.26|32.57|30.57|32.26|30.26|0
1654266190000|2022-06-03 14:23:10|32.51|30.51|32.41|30.41|32.51|30.51|32.41|30.41|0
1654266200000|2022-06-03 14:23:20|32.38|30.38|32.01|30.01|32.38|30.38|32.01|30.01|0
1654266210000|2022-06-03 14:23:30|32.07|30.07|31.95|29.95|32.13|30.13|31.95|29.95|0
1654266220000|2022-06-03 14:23:40|32.01|30.01|32.32|30.32|32.32|30.32|32.01|30.01|0
1654266230000|2022-06-03 14:23:50|32.51|30.51|32.51|30.51|32.57|30.57|32.35|30.35|0
1654266240000|2022-06-03 14:24:00|32.76|30.76|32.75|30.75|32.82|30.82|32.75|30.75|0
1654266250000|2022-06-03 14:24:10|32.94|30.94|33.2|31.2|33.2|31.2|32.94|30.94|0
1654266260000|2022-06-03 14:24:20|33.26|31.26|33.26|31.26|33.26|31.26|33.2|31.2|0
1654266270000|2022-06-03 14:24:30|33.32|31.32|33.01|31.01|33.32|31.32|33.01|31.01|0
1654266280000|2022-06-03 14:24:40|33.07|31.07|33.07|31.07|33.2|31.2|33.01|31.01|0
1654266290000|2022-06-03 14:24:50|33.26|31.26|33.39|31.39|33.39|31.39|33.19|31.19|0
1654266300000|2022-06-03 14:25:00|33.32|31.32|33.32|31.32|33.58|31.58|33.32|31.32|0
1654266310000|2022-06-03 14:25:10|33.39|31.39|33.38|31.38|33.7|31.7|33.38|31.38|0
1654266320000|2022-06-03 14:25:20|33.32|31.32|33.13|31.13|33.32|31.32|33.13|31.13|0
1654266330000|2022-06-03 14:25:30|33.32|31.32|33.51|31.51|33.58|31.58|33.32|31.32|0
1654266340000|2022-06-03 14:25:40|33.77|31.77|33.77|31.77|33.77|31.77|33.64|31.64|0
1654266350000|2022-06-03 14:25:50|33.83|31.83|33.83|31.83|33.83|31.83|33.7|31.7|0
1654266360000|2022-06-03 14:26:00|33.57|31.57|33.57|31.57|33.57|31.57|33.32|31.32|0
1654266370000|2022-06-03 14:26:10|33.67|31.67|33.61|31.61|33.77|31.77|33.61|31.61|0
1654266380000|2022-06-03 14:26:20|33.38|31.38|33.45|31.45|33.45|31.45|33.32|31.32|0
1654266390000|2022-06-03 14:26:30|33.38|31.38|33.32|31.32|33.38|31.38|33.26|31.26|0
1654266400000|2022-06-03 14:26:40|33.35|31.35|33.89|31.89|33.89|31.89|33.35|31.35|0
1654266410000|2022-06-03 14:26:50|33.83|31.83|33.89|31.89|33.89|31.89|33.64|31.64|0
1654266420000|2022-06-03 14:27:00|33.77|31.77|33.64|31.64|34.02|32.02|33.64|31.64|0
1654266430000|2022-06-03 14:27:10|33.7|31.7|33.7|31.7|33.7|31.7|33.64|31.64|0
1654266440000|2022-06-03 14:27:20|33.83|31.83|33.54|31.54|33.83|31.83|33.54|31.54|0
1654266450000|2022-06-03 14:27:30|33.44|31.44|33.38|31.38|33.44|31.44|33.25|31.25|0
1654266460000|2022-06-03 14:27:40|33.25|31.25|33.03|31.03|33.25|31.25|33|31|0
1654266470000|2022-06-03 14:27:50|33.1|31.1|33|31|33.1|31.1|32.69|30.69|0
1654266480000|2022-06-03 14:28:00|33.38|31.38|33.44|31.44|33.44|31.44|33.38|31.38|0
1654266490000|2022-06-03 14:28:10|33.64|31.64|34.09|32.09|34.09|32.09|33.64|31.64|0
1654266500000|2022-06-03 14:28:20|34.18|32.18|33.83|31.83|34.18|32.18|33.83|31.83|0
1654266510000|2022-06-03 14:28:30|33.57|31.57|33.51|31.51|33.63|31.63|33.51|31.51|0
1654266520000|2022-06-03 14:28:40|33.63|31.63|34.09|32.09|34.09|32.09|33.63|31.63|0
1654266530000|2022-06-03 14:28:50|34.15|32.15|34.41|32.41|34.41|32.41|34.15|32.15|0
1654266540000|2022-06-03 14:29:00|34.34|32.34|35|33|35.07|33.07|34.34|32.34|0
1654266550000|2022-06-03 14:29:10|35.07|33.07|34.8|32.8|35.07|33.07|34.7|32.7|0
1654266560000|2022-06-03 14:29:20|34.87|32.87|34.38|32.38|35.07|33.07|34.38|32.38|0
1654266570000|2022-06-03 14:29:30|34.28|32.28|34.28|32.28|34.28|32.28|34.21|32.21|0
1654266580000|2022-06-03 14:29:40|34.34|32.34|34.08|32.08|34.41|32.41|34.08|32.08|0
1654266590000|2022-06-03 14:29:50|34.02|32.02|33.83|31.83|34.02|32.02|33.83|31.83|0
1654266600000|2022-06-03 14:30:00|34.21|32.21|34.54|32.54|34.54|32.54|34.21|32.21|0
1654266610000|2022-06-03 14:30:10|34.6|32.6|35.06|33.06|35.06|33.06|34.6|32.6|0
1654266620000|2022-06-03 14:30:20|35.2|33.2|35.4|33.4|35.4|33.4|35.13|33.13|0
1654266630000|2022-06-03 14:30:30|35.46|33.46|35.56|33.56|35.56|33.56|35.46|33.46|0
1654266640000|2022-06-03 14:30:40|35.53|33.53|35.2|33.2|35.6|33.6|35.2|33.2|0
1654266650000|2022-06-03 14:30:50|35.33|33.33|35.13|33.13|35.33|33.33|35.13|33.13|0
1654266660000|2022-06-03 14:31:00|35.3|33.3|35.53|33.53|35.6|33.6|35.3|33.3|0
1654266670000|2022-06-03 14:31:10|35.73|33.73|35.26|33.26|35.73|33.73|35.26|33.26|0
1654266680000|2022-06-03 14:31:20|35.13|33.13|34.6|32.6|35.13|33.13|34.6|32.6|0
1654266690000|2022-06-03 14:31:30|34.67|32.67|34.27|32.27|34.67|32.67|34.27|32.27|0
1654266700000|2022-06-03 14:31:40|34.21|32.21|33.76|31.76|34.21|32.21|33.76|31.76|0
1654266710000|2022-06-03 14:31:50|33.82|31.82|33.89|31.89|34.08|32.08|33.82|31.82|0
1654266720000|2022-06-03 14:32:00|33.76|31.76|33.89|31.89|33.89|31.89|33.76|31.76|0
1654266730000|2022-06-03 14:32:10|33.69|31.69|34.4|32.4|34.4|32.4|33.69|31.69|0
1654266740000|2022-06-03 14:32:20|34.47|32.47|34.27|32.27|34.47|32.47|34.27|32.27|0
1654266750000|2022-06-03 14:32:30|34.14|32.14|34.31|32.31|34.34|32.34|34.14|32.14|0
1654266760000|2022-06-03 14:32:40|34.21|32.21|34.11|32.11|34.21|32.21|34.08|32.08|0
1654266770000|2022-06-03 14:32:50|33.88|31.88|33.56|31.56|33.88|31.88|33.56|31.56|0
1654266780000|2022-06-03 14:33:00|33.5|31.5|33.47|31.47|33.56|31.56|33.47|31.47|0
1654266790000|2022-06-03 14:33:10|33.69|31.69|34.01|32.01|34.01|32.01|33.63|31.63|0
1654266800000|2022-06-03 14:33:20|33.95|31.95|33.5|31.5|33.95|31.95|33.5|31.5|0
1654266810000|2022-06-03 14:33:30|33.43|31.43|33.56|31.56|33.63|31.63|33.43|31.43|0
1654266820000|2022-06-03 14:33:40|33.53|31.53|33.5|31.5|33.53|31.53|33.43|31.43|0
1654266830000|2022-06-03 14:33:50|33.43|31.43|33.63|31.63|33.69|31.69|33.43|31.43|0
1654266840000|2022-06-03 14:34:00|33.75|31.75|34.01|32.01|34.08|32.08|33.75|31.75|0
1654266850000|2022-06-03 14:34:10|33.88|31.88|33.43|31.43|33.88|31.88|33.43|31.43|0
1654266860000|2022-06-03 14:34:20|33.4|31.4|33.82|31.82|33.88|31.88|33.4|31.4|0
1654266870000|2022-06-03 14:34:30|33.95|31.95|33.66|31.66|33.95|31.95|33.66|31.66|0
1654266880000|2022-06-03 14:34:40|33.62|31.62|33.56|31.56|33.62|31.62|33.4|31.4|0
1654266890000|2022-06-03 14:34:50|33.5|31.5|33.69|31.69|33.69|31.69|33.5|31.5|0
1654266900000|2022-06-03 14:35:00|33.62|31.62|33.82|31.82|33.82|31.82|33.62|31.62|0
1654266910000|2022-06-03 14:35:10|33.88|31.88|34.43|32.43|34.43|32.43|33.88|31.88|0
1654266920000|2022-06-03 14:35:20|34.33|32.33|34.14|32.14|34.33|32.33|34.14|32.14|0
1654266930000|2022-06-03 14:35:30|34.07|32.07|33.82|31.82|34.07|32.07|33.82|31.82|0
1654266940000|2022-06-03 14:35:40|34.14|32.14|34.2|32.2|34.2|32.2|34.14|32.14|0
1654266950000|2022-06-03 14:35:50|34.3|32.3|34.66|32.66|34.73|32.73|34.3|32.3|0
1654266960000|2022-06-03 14:36:00|34.73|32.73|34.72|32.72|34.82|32.82|34.66|32.66|0
1654266970000|2022-06-03 14:36:10|34.86|32.86|35.19|33.19|35.19|33.19|34.79|32.79|0
1654266980000|2022-06-03 14:36:20|35.12|33.12|35.25|33.25|35.32|33.32|35.12|33.12|0
1654266990000|2022-06-03 14:36:30|35.19|33.19|34.99|32.99|35.19|33.19|34.86|32.86|0
1654267000000|2022-06-03 14:36:40|35.39|33.39|35.65|33.65|35.65|33.65|35.39|33.39|0
1654267010000|2022-06-03 14:36:50|36.06|34.06|36.06|34.06|36.06|34.06|35.99|33.99|0
1654267020000|2022-06-03 14:37:00|36.19|34.19|36.12|34.12|36.26|34.26|36.12|34.12|0
1654267030000|2022-06-03 14:37:10|36.26|34.26|36.19|34.19|36.26|34.26|36.06|34.06|0
1654267040000|2022-06-03 14:37:20|36.26|34.26|36.33|34.33|36.33|34.33|36.26|34.26|0
1654267050000|2022-06-03 14:37:30|36.4|34.4|35.3|33.3|36.53|34.53|35.3|33.3|0
1654267060000|2022-06-03 14:37:40|35.23|33.23|36.64|34.64|36.64|34.64|35.23|33.23|0
1654267070000|2022-06-03 14:37:50|36.5|34.5|36.74|34.74|36.74|34.74|36.5|34.5|0
1654267080000|2022-06-03 14:38:00|36.64|34.64|36.36|34.36|36.77|34.77|36.36|34.36|0
1654267090000|2022-06-03 14:38:10|36.43|34.43|36.43|34.43|36.43|34.43|36.23|34.23|0
1654267100000|2022-06-03 14:38:20|36.5|34.5|36.57|34.57|36.57|34.57|36.43|34.43|0
1654267110000|2022-06-03 14:38:30|36.84|34.84|37.19|35.19|37.19|35.19|36.84|34.84|0
1654267120000|2022-06-03 14:38:40|37.53|35.53|37.88|35.88|37.88|35.88|37.53|35.53|0
1654267130000|2022-06-03 14:38:50|37.95|35.95|37.95|35.95|37.95|35.95|37.95|35.95|0
1654267140000|2022-06-03 14:39:00|37.88|35.88|37.92|35.92|38.02|36.02|37.88|35.88|0
1654267150000|2022-06-03 14:39:10|38.09|36.09|37.81|35.81|38.09|36.09|37.67|35.67|0
1654267160000|2022-06-03 14:39:20|37.88|35.88|37.67|35.67|37.88|35.88|37.67|35.67|0
1654267170000|2022-06-03 14:39:30|37.6|35.6|37.74|35.74|37.81|35.81|37.6|35.6|0
1654267180000|2022-06-03 14:39:40|37.88|35.88|37.53|35.53|37.88|35.88|37.53|35.53|0
1654267190000|2022-06-03 14:39:50|37.6|35.6|37.46|35.46|37.6|35.6|37.46|35.46|0
1654267200000|2022-06-03 14:40:00|37.67|35.67|37.67|35.67|37.74|35.74|37.67|35.67|0
1654267210000|2022-06-03 14:40:10|38.09|36.09|38.45|36.45|38.45|36.45|38.09|36.09|0
1654267220000|2022-06-03 14:40:20|38.59|36.59|38.59|36.59|38.63|36.63|38.52|36.52|0
1654267230000|2022-06-03 14:40:30|38.73|36.73|38.66|36.66|38.8|36.8|38.66|36.66|0
1654267240000|2022-06-03 14:40:40|38.77|36.77|38.8|36.8|38.8|36.8|38.73|36.73|0
1654267250000|2022-06-03 14:40:50|38.52|36.52|38.59|36.59|38.59|36.59|38.52|36.52|0
1654267260000|2022-06-03 14:41:00|38.73|36.73|38.73|36.73|38.73|36.73|38.66|36.66|0
1654267270000|2022-06-03 14:41:10|38.52|36.52|38.23|36.23|38.52|36.52|38.23|36.23|0
1654267280000|2022-06-03 14:41:20|38.16|36.16|38.02|36.02|38.3|36.3|38.02|36.02|0
1654267290000|2022-06-03 14:41:30|37.74|35.74|38.23|36.23|38.3|36.3|37.74|35.74|0
1654267300000|2022-06-03 14:41:40|38.16|36.16|38.37|36.37|38.37|36.37|38.16|36.16|0
1654267310000|2022-06-03 14:41:50|38.44|36.44|38.44|36.44|38.52|36.52|38.37|36.37|0
1654267320000|2022-06-03 14:42:00|38.23|36.23|38.59|36.59|38.59|36.59|38.23|36.23|0
1654267330000|2022-06-03 14:42:10|38.51|36.51|38.3|36.3|38.51|36.51|38.23|36.23|0
1654267340000|2022-06-03 14:42:20|38.37|36.37|38.44|36.44|38.44|36.44|38.37|36.37|0
1654267350000|2022-06-03 14:42:30|38.59|36.59|38.41|36.41|38.59|36.59|38.41|36.41|0
1654267360000|2022-06-03 14:42:40|38.66|36.66|38.59|36.59|38.66|36.66|38.51|36.51|0
1654267370000|2022-06-03 14:42:50|38.66|36.66|38.58|36.58|38.66|36.66|38.44|36.44|0
1654267380000|2022-06-03 14:43:00|38.73|36.73|38.58|36.58|38.8|36.8|38.51|36.51|0
1654267390000|2022-06-03 14:43:10|38.51|36.51|38.44|36.44|38.51|36.51|38.37|36.37|0
1654267400000|2022-06-03 14:43:20|38.37|36.37|38.16|36.16|38.37|36.37|38.16|36.16|0
1654267410000|2022-06-03 14:43:30|38.09|36.09|37.95|35.95|38.16|36.16|37.95|35.95|0
1654267420000|2022-06-03 14:43:40|38.16|36.16|38.44|36.44|38.44|36.44|38.16|36.16|0
1654267430000|2022-06-03 14:43:50|38.37|36.37|38.09|36.09|38.37|36.37|38.09|36.09|0
1654267440000|2022-06-03 14:44:00|38.37|36.37|38.37|36.37|38.37|36.37|38.3|36.3|0
1654267450000|2022-06-03 14:44:10|38.44|36.44|38.58|36.58|38.58|36.58|38.44|36.44|0
1654267460000|2022-06-03 14:44:20|38.51|36.51|38.16|36.16|38.51|36.51|38.16|36.16|0
1654267470000|2022-06-03 14:44:30|37.94|35.94|37.66|35.66|37.94|35.94|37.66|35.66|0
1654267480000|2022-06-03 14:44:40|37.59|35.59|37.38|35.38|37.59|35.59|37.38|35.38|0
1654267490000|2022-06-03 14:44:50|37.31|35.31|37.24|35.24|37.31|35.31|37.24|35.24|0
1654267500000|2022-06-03 14:45:00|37.04|35.04|37.31|35.31|37.45|35.45|37.04|35.04|0
1654267510000|2022-06-03 14:45:10|37.24|35.24|37.73|35.73|37.73|35.73|37.24|35.24|0
1654267520000|2022-06-03 14:45:20|37.87|35.87|37.8|35.8|37.94|35.94|37.8|35.8|0
1654267530000|2022-06-03 14:45:30|37.59|35.59|37.59|35.59|37.59|35.59|37.17|35.17|0
1654267540000|2022-06-03 14:45:40|37.52|35.52|37.38|35.38|37.52|35.52|37.28|35.28|0
1654267550000|2022-06-03 14:45:50|37.52|35.52|36.9|34.9|37.52|35.52|36.9|34.9|0
1654267560000|2022-06-03 14:46:00|37.1|35.1|36.76|34.76|37.1|35.1|36.76|34.76|0
1654267570000|2022-06-03 14:46:10|36.69|34.69|36.42|34.42|36.69|34.69|36.42|34.42|0
1654267580000|2022-06-03 14:46:20|36.21|34.21|35.94|33.94|36.21|34.21|35.94|33.94|0
1654267590000|2022-06-03 14:46:30|36.08|34.08|36.35|34.35|36.35|34.35|35.87|33.87|0
1654267600000|2022-06-03 14:46:40|36.28|34.28|36.08|34.08|36.28|34.28|36.01|34.01|0
1654267610000|2022-06-03 14:46:50|35.94|33.94|36.01|34.01|36.01|34.01|35.81|33.81|0
1654267620000|2022-06-03 14:47:00|36.14|34.14|36.42|34.42|36.42|34.42|36.14|34.14|0
1654267630000|2022-06-03 14:47:10|36.28|34.28|36.08|34.08|36.28|34.28|36.08|34.08|0
1654267640000|2022-06-03 14:47:20|36.01|34.01|36.28|34.28|36.35|34.35|36.01|34.01|0
1654267650000|2022-06-03 14:47:30|36.35|34.35|36.62|34.62|36.66|34.66|36.35|34.35|0
1654267660000|2022-06-03 14:47:40|36.69|34.69|36.41|34.41|36.69|34.69|36.41|34.41|0
1654267670000|2022-06-03 14:47:50|36.48|34.48|36.62|34.62|36.69|34.69|36.48|34.48|0
1654267680000|2022-06-03 14:48:00|36.83|34.83|36.62|34.62|36.83|34.83|36.62|34.62|0
1654267690000|2022-06-03 14:48:10|36.48|34.48|36.28|34.28|36.48|34.48|36.28|34.28|0
1654267700000|2022-06-03 14:48:20|36.14|34.14|36.28|34.28|36.28|34.28|36.14|34.14|0
1654267710000|2022-06-03 14:48:30|36.21|34.21|36.28|34.28|36.28|34.28|36.14|34.14|0
1654267720000|2022-06-03 14:48:40|36.07|34.07|36.07|34.07|36.07|34.07|35.94|33.94|0
1654267730000|2022-06-03 14:48:50|36.11|34.11|35.87|33.87|36.11|34.11|35.87|33.87|0
1654267740000|2022-06-03 14:49:00|35.94|33.94|35.74|33.74|35.94|33.94|35.74|33.74|0
1654267750000|2022-06-03 14:49:10|36.07|34.07|36.01|34.01|36.34|34.34|36.01|34.01|0
1654267760000|2022-06-03 14:49:20|35.94|33.94|36.34|34.34|36.34|34.34|35.87|33.87|0
1654267770000|2022-06-03 14:49:30|36.21|34.21|36.55|34.55|36.55|34.55|36.21|34.21|0
1654267780000|2022-06-03 14:49:40|36.48|34.48|36.34|34.34|36.48|34.48|36.34|34.34|0
1654267790000|2022-06-03 14:49:50|36.28|34.28|36.41|34.41|36.45|34.45|36.28|34.28|0
1654267800000|2022-06-03 14:50:00|36.62|34.62|36.21|34.21|36.62|34.62|36.21|34.21|0
1654267810000|2022-06-03 14:50:10|36.34|34.34|36.55|34.55|36.55|34.55|36.34|34.34|0
1654267820000|2022-06-03 14:50:20|36.62|34.62|36.62|34.62|36.62|34.62|36.62|34.62|0
1654267830000|2022-06-03 14:50:30|36.68|34.68|36.48|34.48|36.68|34.68|36.48|34.48|0
1654267840000|2022-06-03 14:50:40|36.61|34.61|36.48|34.48|36.68|34.68|36.48|34.48|0
1654267850000|2022-06-03 14:50:50|36.45|34.45|36.41|34.41|36.45|34.45|36.41|34.41|0
1654267860000|2022-06-03 14:51:00|36.34|34.34|36.58|34.58|36.58|34.58|36.21|34.21|0
1654267870000|2022-06-03 14:51:10|36.68|34.68|36.75|34.75|36.96|34.96|36.68|34.68|0
1654267880000|2022-06-03 14:51:20|36.48|34.48|36.34|34.34|36.48|34.48|36.14|34.14|0
1654267890000|2022-06-03 14:51:30|36.2|34.2|36.48|34.48|36.54|34.54|36.2|34.2|0
1654267900000|2022-06-03 14:51:40|36.34|34.34|35.93|33.93|36.34|34.34|35.93|33.93|0
1654267910000|2022-06-03 14:51:50|35.87|33.87|36.27|34.27|36.48|34.48|35.87|33.87|0
1654267920000|2022-06-03 14:52:00|36.48|34.48|36.54|34.54|36.61|34.61|36.48|34.48|0
1654267930000|2022-06-03 14:52:10|36.61|34.61|37.02|35.02|37.16|35.16|36.61|34.61|0
1654267940000|2022-06-03 14:52:20|37.16|35.16|36.68|34.68|37.16|35.16|36.68|34.68|0
1654267950000|2022-06-03 14:52:30|36.75|34.75|36.47|34.47|36.82|34.82|36.47|34.47|0
1654267960000|2022-06-03 14:52:40|36.54|34.54|36.68|34.68|36.89|34.89|36.54|34.54|0
1654267970000|2022-06-03 14:52:50|36.89|34.89|36.65|34.65|36.89|34.89|36.65|34.65|0
1654267980000|2022-06-03 14:53:00|36.68|34.68|36.95|34.95|36.95|34.95|36.68|34.68|0
1654267990000|2022-06-03 14:53:10|36.92|34.92|36.2|34.2|36.92|34.92|36.2|34.2|0
1654268000000|2022-06-03 14:53:20|36.07|34.07|36|34|36.13|34.13|36|34|0
1654268010000|2022-06-03 14:53:30|36.07|34.07|36.07|34.07|36.07|34.07|35.93|33.93|0
1654268020000|2022-06-03 14:53:40|36|34|36.27|34.27|36.27|34.27|35.93|33.93|0
1654268030000|2022-06-03 14:53:50|36.4|34.4|36.68|34.68|36.68|34.68|36.4|34.4|0
1654268040000|2022-06-03 14:54:00|36.71|34.71|36.58|34.58|36.88|34.88|36.58|34.58|0
1654268050000|2022-06-03 14:54:10|36.61|34.61|36.61|34.61|36.64|34.64|36.4|34.4|0
1654268060000|2022-06-03 14:54:20|36.51|34.51|36.81|34.81|36.81|34.81|36.51|34.51|0
1654268070000|2022-06-03 14:54:30|36.88|34.88|36.81|34.81|36.88|34.88|36.75|34.75|0
1654268080000|2022-06-03 14:54:40|37.02|35.02|37.02|35.02|37.02|35.02|37.02|35.02|0
1654268090000|2022-06-03 14:54:50|37.09|35.09|37.37|35.37|37.37|35.37|37.09|35.09|0
1654268100000|2022-06-03 14:55:00|37.23|35.23|37.16|35.16|37.23|35.23|37.16|35.16|0
1654268110000|2022-06-03 14:55:10|37.26|35.26|37.37|35.37|37.44|35.44|37.26|35.26|0
1654268120000|2022-06-03 14:55:20|37.23|35.23|37.02|35.02|37.23|35.23|37.02|35.02|0
1654268130000|2022-06-03 14:55:30|36.95|34.95|36.61|34.61|36.95|34.95|36.61|34.61|0
1654268140000|2022-06-03 14:55:40|36.67|34.67|36.88|34.88|36.88|34.88|36.67|34.67|0
1654268150000|2022-06-03 14:55:50|36.95|34.95|37.36|35.36|37.36|35.36|36.95|34.95|0
1654268160000|2022-06-03 14:56:00|37.57|35.57|37.09|35.09|37.57|35.57|37.09|35.09|0
1654268170000|2022-06-03 14:56:10|36.81|34.81|36.92|34.92|36.95|34.95|36.81|34.81|0
1654268180000|2022-06-03 14:56:20|37.02|35.02|37.43|35.43|37.43|35.43|37.02|35.02|0
1654268190000|2022-06-03 14:56:30|37.47|35.47|37.43|35.43|37.5|35.5|37.43|35.43|0
1654268200000|2022-06-03 14:56:40|37.57|35.57|37.92|35.92|37.92|35.92|37.57|35.57|0
1654268210000|2022-06-03 14:56:50|37.68|35.68|37.15|35.15|37.68|35.68|37.15|35.15|0
1654268220000|2022-06-03 14:57:00|37.4|35.4|37.15|35.15|37.4|35.4|37.15|35.15|0
1654268230000|2022-06-03 14:57:10|37.05|35.05|37.22|35.22|37.22|35.22|37.05|35.05|0
1654268240000|2022-06-03 14:57:20|36.95|34.95|36.74|34.74|36.95|34.95|36.74|34.74|0
1654268250000|2022-06-03 14:57:30|36.81|34.81|36.6|34.6|36.81|34.81|36.6|34.6|0
1654268260000|2022-06-03 14:57:40|36.74|34.74|36.47|34.47|36.81|34.81|36.47|34.47|0
1654268270000|2022-06-03 14:57:50|36.53|34.53|36.6|34.6|36.6|34.6|36.53|34.53|0
1654268280000|2022-06-03 14:58:00|36.33|34.33|36.33|34.33|36.47|34.47|36.33|34.33|0
1654268290000|2022-06-03 14:58:10|36.43|34.43|36.33|34.33|36.43|34.43|36.26|34.26|0
1654268300000|2022-06-03 14:58:20|36.23|34.23|36.06|34.06|36.23|34.23|36.06|34.06|0
1654268310000|2022-06-03 14:58:30|36.26|34.26|36.4|34.4|36.4|34.4|36.26|34.26|0
1654268320000|2022-06-03 14:58:40|36.26|34.26|36.74|34.74|36.74|34.74|36.26|34.26|0
1654268330000|2022-06-03 14:58:50|36.6|34.6|37.08|35.08|37.08|35.08|36.6|34.6|0
1654268340000|2022-06-03 14:59:00|36.84|34.84|37.01|35.01|37.01|35.01|36.84|34.84|0
1654268350000|2022-06-03 14:59:10|37.15|35.15|37.22|35.22|37.29|35.29|37.15|35.15|0
1654268360000|2022-06-03 14:59:20|37.08|35.08|37.08|35.08|37.08|35.08|37.08|35.08|0
1654268370000|2022-06-03 14:59:30|37.36|35.36|37.29|35.29|37.5|35.5|37.29|35.29|0
1654268380000|2022-06-03 14:59:40|37.01|35.01|37.15|35.15|37.32|35.32|36.94|34.94|0
1654268390000|2022-06-03 14:59:50|37.22|35.22|37.22|35.22|37.22|35.22|37.01|35.01|0
1654268400000|2022-06-03 15:00:00|37.43|35.43|37.46|35.46|37.5|35.5|37.43|35.43|0
1654268410000|2022-06-03 15:00:10|37.64|35.64|37.36|35.36|37.64|35.64|37.36|35.36|0
1654268420000|2022-06-03 15:00:20|37.22|35.22|37.22|35.22|37.25|35.25|37.15|35.15|0
1654268430000|2022-06-03 15:00:30|37.5|35.5|37.85|35.85|37.85|35.85|37.5|35.5|0
1654268440000|2022-06-03 15:00:40|37.92|35.92|37.71|35.71|37.92|35.92|37.71|35.71|0
1654268450000|2022-06-03 15:00:50|37.92|35.92|38.2|36.2|38.27|36.27|37.92|35.92|0
1654268460000|2022-06-03 15:01:00|38.34|36.34|38.34|36.34|38.48|36.48|38.34|36.34|0
1654268470000|2022-06-03 15:01:10|38.38|36.38|37.92|35.92|38.41|36.41|37.92|35.92|0
1654268480000|2022-06-03 15:01:20|37.84|35.84|37.77|35.77|37.84|35.84|37.77|35.77|0
1654268490000|2022-06-03 15:01:30|37.88|35.88|37.49|35.49|37.88|35.88|37.49|35.49|0
1654268500000|2022-06-03 15:01:40|37.63|35.63|37.77|35.77|37.77|35.77|37.63|35.63|0
1654268510000|2022-06-03 15:01:50|37.91|35.91|38.06|36.06|38.06|36.06|37.91|35.91|0
1654268520000|2022-06-03 15:02:00|38.13|36.13|37.77|35.77|38.27|36.27|37.77|35.77|0
1654268530000|2022-06-03 15:02:10|37.84|35.84|37.91|35.91|38.05|36.05|37.84|35.84|0
1654268540000|2022-06-03 15:02:20|37.56|35.56|38.05|36.05|38.05|36.05|37.56|35.56|0
1654268550000|2022-06-03 15:02:30|38.12|36.12|38.05|36.05|38.12|36.12|37.98|35.98|0
1654268560000|2022-06-03 15:02:40|37.98|35.98|38.19|36.19|38.19|36.19|37.98|35.98|0
1654268570000|2022-06-03 15:02:50|38.27|36.27|38.05|36.05|38.27|36.27|38.05|36.05|0
1654268580000|2022-06-03 15:03:00|38.34|36.34|38.41|36.41|38.48|36.48|38.3|36.3|0
1654268590000|2022-06-03 15:03:10|37.98|35.98|38.41|36.41|38.41|36.41|37.98|35.98|0
1654268600000|2022-06-03 15:03:20|38.48|36.48|38.48|36.48|38.48|36.48|38.26|36.26|0
1654268610000|2022-06-03 15:03:30|38.34|36.34|38.48|36.48|38.55|36.55|38.34|36.34|0
1654268620000|2022-06-03 15:03:40|38.55|36.55|38.69|36.69|38.69|36.69|38.55|36.55|0
1654268630000|2022-06-03 15:03:50|38.98|36.98|39.12|37.12|39.12|37.12|38.91|36.91|0
1654268640000|2022-06-03 15:04:00|39.27|37.27|39.34|37.34|39.34|37.34|39.19|37.19|0
1654268650000|2022-06-03 15:04:10|39.27|37.27|39.27|37.27|39.34|37.34|39.27|37.27|0
1654268660000|2022-06-03 15:04:20|39.19|37.19|39.77|37.77|39.77|37.77|39.19|37.19|0
1654268670000|2022-06-03 15:04:30|39.7|37.7|39.7|37.7|39.7|37.7|39.7|37.7|0
1654268680000|2022-06-03 15:04:40|39.56|37.56|39.41|37.41|39.63|37.63|39.41|37.41|0
1654268690000|2022-06-03 15:04:50|39.48|37.48|39.16|37.16|39.48|37.48|39.12|37.12|0
1654268700000|2022-06-03 15:05:00|39.12|37.12|39.34|37.34|39.34|37.34|38.98|36.98|0
1654268710000|2022-06-03 15:05:10|39.48|37.48|39.7|37.7|39.7|37.7|39.34|37.34|0
1654268720000|2022-06-03 15:05:20|39.77|37.77|39.12|37.12|39.77|37.77|39.12|37.12|0
1654268730000|2022-06-03 15:05:30|39.05|37.05|40.15|38.15|40.15|38.15|38.98|36.98|0
1654268740000|2022-06-03 15:05:40|40.23|38.23|40.37|38.37|40.37|38.37|40.23|38.23|0
1654268750000|2022-06-03 15:05:50|40.48|38.48|40.74|38.74|40.74|38.74|40.37|38.37|0
1654268760000|2022-06-03 15:06:00|40.81|38.81|40.67|38.67|40.81|38.81|40.67|38.67|0
1654268770000|2022-06-03 15:06:10|40.59|38.59|40.52|38.52|40.59|38.59|40.44|38.44|0
1654268780000|2022-06-03 15:06:20|40.59|38.59|40.37|38.37|40.59|38.59|40.37|38.37|0
1654268790000|2022-06-03 15:06:30|40.34|38.34|40.15|38.15|40.52|38.52|40.15|38.15|0
1654268800000|2022-06-03 15:06:40|40.08|38.08|40.08|38.08|40.15|38.15|40.08|38.08|0
1654268810000|2022-06-03 15:06:50|40.3|38.3|39.79|37.79|40.3|38.3|39.79|37.79|0
1654268820000|2022-06-03 15:07:00|40.15|38.15|40.15|38.15|40.3|38.3|40.15|38.15|0
1654268830000|2022-06-03 15:07:10|40.22|38.22|40|38|40.22|38.22|40|38|0
1654268840000|2022-06-03 15:07:20|40.15|38.15|40.08|38.08|40.15|38.15|39.93|37.93|0
1654268850000|2022-06-03 15:07:30|40.15|38.15|40.22|38.22|40.3|38.3|40.08|38.08|0
1654268860000|2022-06-03 15:07:40|40.3|38.3|40.15|38.15|40.33|38.33|40.15|38.15|0
1654268870000|2022-06-03 15:07:50|40|38|40.29|38.29|40.29|38.29|40|38|0
1654268880000|2022-06-03 15:08:00|40.44|38.44|40.44|38.44|40.44|38.44|40.15|38.15|0
1654268890000|2022-06-03 15:08:10|40.52|38.52|40.59|38.59|40.59|38.59|40.44|38.44|0
1654268900000|2022-06-03 15:08:20|40.51|38.51|40.59|38.59|40.59|38.59|40.51|38.51|0
1654268910000|2022-06-03 15:08:30|40.66|38.66|40.74|38.74|40.74|38.74|40.66|38.66|0
1654268920000|2022-06-03 15:08:40|40.81|38.81|40.66|38.66|40.81|38.81|40.66|38.66|0
1654268930000|2022-06-03 15:08:50|40.51|38.51|40.29|38.29|40.51|38.51|40.29|38.29|0
1654268940000|2022-06-03 15:09:00|40.07|38.07|40.07|38.07|40.15|38.15|40.07|38.07|0
1654268950000|2022-06-03 15:09:10|39.93|37.93|40.15|38.15|40.15|38.15|39.93|37.93|0
1654268960000|2022-06-03 15:09:20|40.37|38.37|40.11|38.11|40.37|38.37|40.07|38.07|0
1654268970000|2022-06-03 15:09:30|40.15|38.15|40.29|38.29|40.33|38.33|40.15|38.15|0
1654268980000|2022-06-03 15:09:40|40.44|38.44|40.59|38.59|40.59|38.59|40.37|38.37|0
1654268990000|2022-06-03 15:09:50|40.66|38.66|40.81|38.81|40.81|38.81|40.66|38.66|0
1654269000000|2022-06-03 15:10:00|40.73|38.73|40.88|38.88|40.96|38.96|40.73|38.73|0
1654269010000|2022-06-03 15:10:10|41.03|39.03|41.1|39.1|41.1|39.1|41.03|39.03|0
1654269020000|2022-06-03 15:10:20|40.81|38.81|40.73|38.73|40.88|38.88|40.73|38.73|0
1654269030000|2022-06-03 15:10:30|40.81|38.81|40.88|38.88|40.88|38.88|40.81|38.81|0
1654269040000|2022-06-03 15:10:40|41.25|39.25|41.25|39.25|41.25|39.25|41.25|39.25|0
1654269050000|2022-06-03 15:10:50|41.4|39.4|41.33|39.33|41.4|39.4|41.33|39.33|0
1654269060000|2022-06-03 15:11:00|41.25|39.25|41.55|39.55|41.55|39.55|41.25|39.25|0
1654269070000|2022-06-03 15:11:10|41.63|39.63|41.33|39.33|41.63|39.63|41.33|39.33|0
1654269080000|2022-06-03 15:11:20|41.48|39.48|41.33|39.33|41.48|39.48|41.33|39.33|0
1654269090000|2022-06-03 15:11:30|41.25|39.25|41.55|39.55|41.55|39.55|41.25|39.25|0
1654269100000|2022-06-03 15:11:40|41.63|39.63|41.7|39.7|41.7|39.7|41.63|39.63|0
1654269110000|2022-06-03 15:11:50|41.59|39.59|41.85|39.85|41.85|39.85|41.59|39.59|0
1654269120000|2022-06-03 15:12:00|42.08|40.08|42.08|40.08|42.08|40.08|42.08|40.08|0
1654269130000|2022-06-03 15:12:10|41.93|39.93|41.85|39.85|41.93|39.93|41.85|39.85|0
1654269140000|2022-06-03 15:12:20|41.93|39.93|42.08|40.08|42.08|40.08|41.93|39.93|0
1654269150000|2022-06-03 15:12:30|41.7|39.7|42.15|40.15|42.15|40.15|41.7|39.7|0
1654269160000|2022-06-03 15:12:40|42.31|40.31|42.31|40.31|42.31|40.31|42.23|40.23|0
1654269170000|2022-06-03 15:12:50|42.19|40.19|42.42|40.42|42.42|40.42|42.19|40.19|0
1654269180000|2022-06-03 15:13:00|42.38|40.38|42.23|40.23|42.38|40.38|42.23|40.23|0
1654269190000|2022-06-03 15:13:10|42.08|40.08|41.7|39.7|42.08|40.08|41.7|39.7|0
1654269200000|2022-06-03 15:13:20|41.92|39.92|41.92|39.92|42|40|41.92|39.92|0
1654269210000|2022-06-03 15:13:30|41.85|39.85|42.15|40.15|42.15|40.15|41.85|39.85|0
1654269220000|2022-06-03 15:13:40|42.23|40.23|42.46|40.46|42.46|40.46|42.23|40.23|0
1654269230000|2022-06-03 15:13:50|42.38|40.38|42.38|40.38|42.46|40.46|42.38|40.38|0
1654269240000|2022-06-03 15:14:00|42.46|40.46|42.23|40.23|42.46|40.46|42.23|40.23|0
1654269250000|2022-06-03 15:14:10|42.34|40.34|42.15|40.15|42.34|40.34|42.15|40.15|0
1654269260000|2022-06-03 15:14:20|42.07|40.07|41.85|39.85|42.07|40.07|41.85|39.85|0
1654269270000|2022-06-03 15:14:30|42.15|40.15|42|40|42.15|40.15|42|40|0
1654269280000|2022-06-03 15:14:40|42.07|40.07|42|40|42.07|40.07|42|40|0
1654269290000|2022-06-03 15:14:50|41.85|39.85|41.85|39.85|41.85|39.85|41.85|39.85|0
1654269300000|2022-06-03 15:15:00|42|40|41.85|39.85|42|40|41.7|39.7|0
1654269310000|2022-06-03 15:15:10|41.58|39.58|41.47|39.47|41.58|39.58|41.47|39.47|0
1654269320000|2022-06-03 15:15:20|41.32|39.32|41.32|39.32|41.32|39.32|41.32|39.32|0
1654269330000|2022-06-03 15:15:30|41.39|39.39|41.39|39.39|41.47|39.47|41.39|39.39|0
1654269340000|2022-06-03 15:15:40|41.32|39.32|41.47|39.47|41.47|39.47|41.32|39.32|0
1654269350000|2022-06-03 15:15:50|41.62|39.62|41.54|39.54|41.62|39.62|41.47|39.47|0
1654269360000|2022-06-03 15:16:00|41.84|39.84|41.92|39.92|41.92|39.92|41.84|39.84|0
1654269370000|2022-06-03 15:16:10|41.84|39.84|41.77|39.77|41.84|39.84|41.54|39.54|0
1654269380000|2022-06-03 15:16:20|41.62|39.62|41.69|39.69|41.77|39.77|41.62|39.62|0
1654269390000|2022-06-03 15:16:30|41.77|39.77|41.92|39.92|41.92|39.92|41.77|39.77|0
1654269400000|2022-06-03 15:16:40|41.84|39.84|41.84|39.84|41.92|39.92|41.84|39.84|0
1654269410000|2022-06-03 15:16:50|41.92|39.92|41.69|39.69|41.92|39.92|41.69|39.69|0
1654269420000|2022-06-03 15:17:00|41.62|39.62|41.84|39.84|41.84|39.84|41.62|39.62|0
1654269430000|2022-06-03 15:17:10|41.69|39.69|41.92|39.92|41.92|39.92|41.69|39.69|0
1654269440000|2022-06-03 15:17:20|41.84|39.84|41.84|39.84|41.84|39.84|41.77|39.77|0
1654269450000|2022-06-03 15:17:30|41.69|39.69|41.92|39.92|41.92|39.92|41.69|39.69|0
1654269460000|2022-06-03 15:17:40|41.84|39.84|41.84|39.84|41.92|39.92|41.84|39.84|0
1654269470000|2022-06-03 15:17:50|41.92|39.92|42.14|40.14|42.14|40.14|41.92|39.92|0
1654269480000|2022-06-03 15:18:00|42.22|40.22|42.07|40.07|42.22|40.22|42.07|40.07|0
1654269490000|2022-06-03 15:18:10|41.88|39.88|41.73|39.73|41.92|39.92|41.73|39.73|0
1654269500000|2022-06-03 15:18:20|41.54|39.54|41.31|39.31|41.54|39.54|41.31|39.31|0
1654269510000|2022-06-03 15:18:30|41.28|39.28|41.28|39.28|41.28|39.28|41.28|39.28|0
1654269520000|2022-06-03 15:18:40|41.16|39.16|41.16|39.16|41.16|39.16|41.09|39.09|0
1654269530000|2022-06-03 15:18:50|41.24|39.24|41.16|39.16|41.24|39.24|41.16|39.16|0
1654269540000|2022-06-03 15:19:00|40.94|38.94|41.05|39.05|41.05|39.05|40.87|38.87|0
1654269550000|2022-06-03 15:19:10|40.9|38.9|40.79|38.79|40.9|38.9|40.72|38.72|0
1654269560000|2022-06-03 15:19:20|40.72|38.72|40.57|38.57|40.72|38.72|40.57|38.57|0
1654269570000|2022-06-03 15:19:30|40.72|38.72|40.57|38.57|40.79|38.79|40.57|38.57|0
1654269580000|2022-06-03 15:19:40|40.64|38.64|40.64|38.64|40.64|38.64|40.49|38.49|0
1654269590000|2022-06-03 15:19:50|40.57|38.57|41.01|39.01|41.01|39.01|40.57|38.57|0
1654269600000|2022-06-03 15:20:00|41.16|39.16|41.05|39.05|41.16|39.16|41.01|39.01|0
1654269610000|2022-06-03 15:20:10|41.16|39.16|41.09|39.09|41.16|39.16|41.01|39.01|0
1654269620000|2022-06-03 15:20:20|41.05|39.05|40.94|38.94|41.05|39.05|40.86|38.86|0
1654269630000|2022-06-03 15:20:30|40.86|38.86|40.79|38.79|40.86|38.86|40.79|38.79|0
1654269640000|2022-06-03 15:20:40|40.71|38.71|40.86|38.86|40.86|38.86|40.71|38.71|0
1654269650000|2022-06-03 15:20:50|40.94|38.94|41.01|39.01|41.01|39.01|40.94|38.94|0
1654269660000|2022-06-03 15:21:00|40.94|38.94|40.86|38.86|41.05|39.05|40.86|38.86|0
1654269670000|2022-06-03 15:21:10|40.83|38.83|40.86|38.86|40.86|38.86|40.79|38.79|0
1654269680000|2022-06-03 15:21:20|40.71|38.71|40.79|38.79|40.86|38.86|40.71|38.71|0
1654269690000|2022-06-03 15:21:30|40.71|38.71|41.08|39.08|41.08|39.08|40.71|38.71|0
1654269700000|2022-06-03 15:21:40|41.01|39.01|41.31|39.31|41.31|39.31|41.01|39.01|0
1654269710000|2022-06-03 15:21:50|41.08|39.08|41.05|39.05|41.08|39.08|41.05|39.05|0
1654269720000|2022-06-03 15:22:00|40.9|38.9|41.23|39.23|41.31|39.31|40.9|38.9|0
1654269730000|2022-06-03 15:22:10|41.01|39.01|41.01|39.01|41.12|39.12|41.01|39.01|0
1654269740000|2022-06-03 15:22:20|40.93|38.93|40.79|38.79|40.93|38.93|40.79|38.79|0
1654269750000|2022-06-03 15:22:30|40.93|38.93|40.86|38.86|40.93|38.93|40.78|38.78|0
1654269760000|2022-06-03 15:22:40|40.93|38.93|40.97|38.97|40.97|38.97|40.93|38.93|0
1654269770000|2022-06-03 15:22:50|40.86|38.86|41.16|39.16|41.16|39.16|40.86|38.86|0
1654269780000|2022-06-03 15:23:00|41.23|39.23|41.42|39.42|41.42|39.42|41.23|39.23|0
1654269790000|2022-06-03 15:23:10|41.38|39.38|41.38|39.38|41.45|39.45|41.38|39.38|0
1654269800000|2022-06-03 15:23:20|41.3|39.3|41.23|39.23|41.3|39.3|41.16|39.16|0
1654269810000|2022-06-03 15:23:30|41.3|39.3|41.45|39.45|41.45|39.45|41.3|39.3|0
1654269820000|2022-06-03 15:23:40|41.42|39.42|41.6|39.6|41.6|39.6|41.42|39.42|0
1654269830000|2022-06-03 15:23:50|41.53|39.53|41.53|39.53|41.6|39.6|41.53|39.53|0
1654269840000|2022-06-03 15:24:00|41.6|39.6|41.6|39.6|41.6|39.6|41.45|39.45|0
1654269850000|2022-06-03 15:24:10|41.68|39.68|41.68|39.68|41.75|39.75|41.68|39.68|0
1654269860000|2022-06-03 15:24:20|41.75|39.75|41.75|39.75|41.79|39.79|41.68|39.68|0
1654269870000|2022-06-03 15:24:30|41.6|39.6|41.83|39.83|41.83|39.83|41.6|39.6|0
1654269880000|2022-06-03 15:24:40|41.75|39.75|41.9|39.9|41.9|39.9|41.75|39.75|0
1654269890000|2022-06-03 15:24:50|41.83|39.83|41.75|39.75|41.83|39.83|41.75|39.75|0
1654269900000|2022-06-03 15:25:00|41.79|39.79|41.64|39.64|41.9|39.9|41.6|39.6|0
1654269910000|2022-06-03 15:25:10|41.6|39.6|41.45|39.45|41.6|39.6|41.38|39.38|0
1654269920000|2022-06-03 15:25:20|41.64|39.64|41.9|39.9|41.98|39.98|41.64|39.64|0
1654269930000|2022-06-03 15:25:30|41.68|39.68|42.05|40.05|42.05|40.05|41.68|39.68|0
1654269940000|2022-06-03 15:25:40|41.98|39.98|42.21|40.21|42.21|40.21|41.98|39.98|0
1654269950000|2022-06-03 15:25:50|42.13|40.13|42.28|40.28|42.28|40.28|42.13|40.13|0
1654269960000|2022-06-03 15:26:00|42.13|40.13|42.05|40.05|42.21|40.21|42.05|40.05|0
1654269970000|2022-06-03 15:26:10|41.9|39.9|41.45|39.45|41.9|39.9|41.45|39.45|0
1654269980000|2022-06-03 15:26:20|41.3|39.3|41.37|39.37|41.37|39.37|41.22|39.22|0
1654269990000|2022-06-03 15:26:30|41.3|39.3|41.22|39.22|41.3|39.3|41.22|39.22|0
1654270000000|2022-06-03 15:26:40|41.15|39.15|41.75|39.75|41.75|39.75|41.15|39.15|0
1654270010000|2022-06-03 15:26:50|41.9|39.9|41.75|39.75|41.94|39.94|41.75|39.75|0
1654270020000|2022-06-03 15:27:00|41.82|39.82|42.05|40.05|42.05|40.05|41.82|39.82|0
1654270030000|2022-06-03 15:27:10|41.9|39.9|42.28|40.28|42.28|40.28|41.9|39.9|0
1654270040000|2022-06-03 15:27:20|42.2|40.2|42.36|40.36|42.36|40.36|42.2|40.2|0
1654270050000|2022-06-03 15:27:30|42.43|40.43|42.35|40.35|42.43|40.43|42.35|40.35|0
1654270060000|2022-06-03 15:27:40|42.43|40.43|42.35|40.35|42.43|40.43|42.35|40.35|0
1654270070000|2022-06-03 15:27:50|42.43|40.43|42.35|40.35|42.43|40.43|42.35|40.35|0
1654270080000|2022-06-03 15:28:00|42.43|40.43|42.89|40.89|42.89|40.89|42.43|40.43|0
1654270090000|2022-06-03 15:28:10|42.74|40.74|42.89|40.89|42.89|40.89|42.74|40.74|0
1654270100000|2022-06-03 15:28:20|42.81|40.81|42.74|40.74|42.89|40.89|42.74|40.74|0
1654270110000|2022-06-03 15:28:30|42.58|40.58|42.58|40.58|42.58|40.58|42.43|40.43|0
1654270120000|2022-06-03 15:28:40|42.51|40.51|42.51|40.51|42.66|40.66|42.51|40.51|0
1654270130000|2022-06-03 15:28:50|42.58|40.58|42.43|40.43|42.58|40.58|42.43|40.43|0
1654270140000|2022-06-03 15:29:00|42.35|40.35|42.5|40.5|42.58|40.58|42.35|40.35|0
1654270150000|2022-06-03 15:29:10|42.2|40.2|41.82|39.82|42.2|40.2|41.82|39.82|0
1654270160000|2022-06-03 15:29:20|41.59|39.59|41.67|39.67|41.82|39.82|41.59|39.59|0
1654270170000|2022-06-03 15:29:30|41.74|39.74|41.74|39.74|41.74|39.74|41.67|39.67|0
1654270180000|2022-06-03 15:29:40|41.59|39.59|41.59|39.59|41.67|39.67|41.59|39.59|0
1654270190000|2022-06-03 15:29:50|41.37|39.37|41.44|39.44|41.52|39.52|41.37|39.37|0
1654270200000|2022-06-03 15:30:00|41.52|39.52|41.67|39.67|41.67|39.67|41.44|39.44|0
1654270210000|2022-06-03 15:30:10|41.74|39.74|41.22|39.22|41.74|39.74|41.07|39.07|0
1654270220000|2022-06-03 15:30:20|40.99|38.99|41.22|39.22|41.22|39.22|40.99|38.99|0
1654270230000|2022-06-03 15:30:30|41.29|39.29|41.29|39.29|41.29|39.29|41.22|39.22|0
1654270240000|2022-06-03 15:30:40|41.59|39.59|41.37|39.37|41.67|39.67|41.37|39.37|0
1654270250000|2022-06-03 15:30:50|41.59|39.59|41.59|39.59|41.59|39.59|41.59|39.59|0
1654270260000|2022-06-03 15:31:00|41.52|39.52|41.97|39.97|42.04|40.04|41.52|39.52|0
1654270270000|2022-06-03 15:31:10|41.82|39.82|41.97|39.97|41.97|39.97|41.82|39.82|0
1654270280000|2022-06-03 15:31:20|41.89|39.89|42.04|40.04|42.04|40.04|41.89|39.89|0
1654270290000|2022-06-03 15:31:30|42.12|40.12|41.74|39.74|42.12|40.12|41.74|39.74|0
1654270300000|2022-06-03 15:31:40|41.51|39.51|41.44|39.44|41.51|39.51|41.36|39.36|0
1654270310000|2022-06-03 15:31:50|41.29|39.29|40.84|38.84|41.29|39.29|40.84|38.84|0
1654270320000|2022-06-03 15:32:00|41.07|39.07|40.84|38.84|41.14|39.14|40.84|38.84|0
1654270330000|2022-06-03 15:32:10|40.77|38.77|40.69|38.69|40.77|38.77|40.69|38.69|0
1654270340000|2022-06-03 15:32:20|40.62|38.62|40.77|38.77|40.77|38.77|40.62|38.62|0
1654270350000|2022-06-03 15:32:30|40.62|38.62|40.32|38.32|40.62|38.62|40.32|38.32|0
1654270360000|2022-06-03 15:32:40|40.4|38.4|40.1|38.1|40.4|38.4|40.1|38.1|0
1654270370000|2022-06-03 15:32:50|40.18|38.18|40.1|38.1|40.18|38.18|39.96|37.96|0
1654270380000|2022-06-03 15:33:00|39.96|37.96|40.32|38.32|40.4|38.4|39.96|37.96|0
1654270390000|2022-06-03 15:33:10|40.25|38.25|40.18|38.18|40.25|38.25|40.18|38.18|0
1654270400000|2022-06-03 15:33:20|40.03|38.03|40.03|38.03|40.03|38.03|40.03|38.03|0
1654270410000|2022-06-03 15:33:30|39.81|37.81|39.88|37.88|39.88|37.88|39.81|37.81|0
1654270420000|2022-06-03 15:33:40|39.81|37.81|39.88|37.88|39.88|37.88|39.74|37.74|0
1654270430000|2022-06-03 15:33:50|39.81|37.81|40.03|38.03|40.03|38.03|39.81|37.81|0
1654270440000|2022-06-03 15:34:00|39.96|37.96|40.21|38.21|40.21|38.21|39.96|37.96|0
1654270450000|2022-06-03 15:34:10|40.03|38.03|40.1|38.1|40.18|38.18|40.03|38.03|0
1654270460000|2022-06-03 15:34:20|40.17|38.17|40.17|38.17|40.32|38.32|40.17|38.17|0
1654270470000|2022-06-03 15:34:30|40.14|38.14|40.29|38.29|40.32|38.32|40.14|38.14|0
1654270480000|2022-06-03 15:34:40|40.25|38.25|39.95|37.95|40.25|38.25|39.95|37.95|0
1654270490000|2022-06-03 15:34:50|40.03|38.03|39.88|37.88|40.03|38.03|39.88|37.88|0
1654270500000|2022-06-03 15:35:00|39.74|37.74|39.88|37.88|39.88|37.88|39.59|37.59|0
1654270510000|2022-06-03 15:35:10|39.81|37.81|39.95|37.95|40.03|38.03|39.81|37.81|0
1654270520000|2022-06-03 15:35:20|40.03|38.03|40.06|38.06|40.1|38.1|40.03|38.03|0
1654270530000|2022-06-03 15:35:30|39.66|37.66|39.73|37.73|39.81|37.81|39.66|37.66|0
1654270540000|2022-06-03 15:35:40|40.03|38.03|39.81|37.81|40.03|38.03|39.81|37.81|0
1654270550000|2022-06-03 15:35:50|39.88|37.88|39.77|37.77|39.88|37.88|39.73|37.73|0
1654270560000|2022-06-03 15:36:00|39.73|37.73|39.52|37.52|39.73|37.73|39.52|37.52|0
1654270570000|2022-06-03 15:36:10|39.3|37.3|39.16|37.16|39.3|37.3|39.08|37.08|0
1654270580000|2022-06-03 15:36:20|39.01|37.01|39.3|37.3|39.3|37.3|39.01|37.01|0
1654270590000|2022-06-03 15:36:30|39.23|37.23|39.08|37.08|39.23|37.23|39.08|37.08|0
1654270600000|2022-06-03 15:36:40|39.16|37.16|39.08|37.08|39.16|37.16|39.08|37.08|0
1654270610000|2022-06-03 15:36:50|39.01|37.01|39.15|37.15|39.15|37.15|39.01|37.01|0
1654270620000|2022-06-03 15:37:00|39.08|37.08|39.05|37.05|39.08|37.08|38.94|36.94|0
1654270630000|2022-06-03 15:37:10|38.94|36.94|38.87|36.87|39.01|37.01|38.8|36.8|0
1654270640000|2022-06-03 15:37:20|38.8|36.8|38.65|36.65|38.8|36.8|38.65|36.65|0
1654270650000|2022-06-03 15:37:30|38.44|36.44|38.44|36.44|38.44|36.44|38.44|36.44|0
1654270660000|2022-06-03 15:37:40|38.37|36.37|38.09|36.09|38.37|36.37|38.09|36.09|0
1654270670000|2022-06-03 15:37:50|38.3|36.3|38.16|36.16|38.3|36.3|38.16|36.16|0
1654270680000|2022-06-03 15:38:00|38.23|36.23|38.3|36.3|38.3|36.3|38.16|36.16|0
1654270690000|2022-06-03 15:38:10|38.58|36.58|38.51|36.51|38.58|36.58|38.44|36.44|0
1654270700000|2022-06-03 15:38:20|38.58|36.58|38.65|36.65|38.65|36.65|38.58|36.58|0
1654270710000|2022-06-03 15:38:30|38.79|36.79|38.65|36.65|38.94|36.94|38.65|36.65|0
1654270720000|2022-06-03 15:38:40|38.87|36.87|38.94|36.94|39.08|37.08|38.87|36.87|0
1654270730000|2022-06-03 15:38:50|38.79|36.79|38.72|36.72|38.79|36.79|38.65|36.65|0
1654270740000|2022-06-03 15:39:00|38.87|36.87|39.22|37.22|39.22|37.22|38.87|36.87|0
1654270750000|2022-06-03 15:39:10|39.01|37.01|38.79|36.79|39.01|37.01|38.79|36.79|0
1654270760000|2022-06-03 15:39:20|38.72|36.72|38.65|36.65|38.72|36.72|38.65|36.65|0
1654270770000|2022-06-03 15:39:30|38.72|36.72|38.62|36.62|38.72|36.72|38.62|36.62|0
1654270780000|2022-06-03 15:39:40|38.58|36.58|38.65|36.65|38.79|36.79|38.58|36.58|0
1654270790000|2022-06-03 15:39:50|38.58|36.58|38.51|36.51|38.58|36.58|38.51|36.51|0
1654270800000|2022-06-03 15:40:00|38.58|36.58|38.37|36.37|38.58|36.58|38.22|36.22|0
1654270810000|2022-06-03 15:40:10|38.3|36.3|38.58|36.58|38.58|36.58|38.3|36.3|0
1654270820000|2022-06-03 15:40:20|38.65|36.65|38.58|36.58|38.65|36.65|38.51|36.51|0
1654270830000|2022-06-03 15:40:30|38.65|36.65|38.58|36.58|38.65|36.65|38.51|36.51|0
1654270840000|2022-06-03 15:40:40|38.65|36.65|38.79|36.79|38.79|36.79|38.65|36.65|0
1654270850000|2022-06-03 15:40:50|38.86|36.86|38.58|36.58|38.86|36.86|38.58|36.58|0
1654270860000|2022-06-03 15:41:00|38.65|36.65|39.29|37.29|39.29|37.29|38.65|36.65|0
1654270870000|2022-06-03 15:41:10|39.15|37.15|39.29|37.29|39.29|37.29|39.15|37.15|0
1654270880000|2022-06-03 15:41:20|39.44|37.44|39|37|39.44|37.44|39|37|0
1654270890000|2022-06-03 15:41:30|38.93|36.93|39.08|37.08|39.08|37.08|38.93|36.93|0
1654270900000|2022-06-03 15:41:40|39.22|37.22|39.29|37.29|39.29|37.29|39.22|37.22|0
1654270910000|2022-06-03 15:41:50|39.22|37.22|39.22|37.22|39.22|37.22|39.22|37.22|0
1654270920000|2022-06-03 15:42:00|39.07|37.07|38.97|36.97|39.07|37.07|38.93|36.93|0
1654270930000|2022-06-03 15:42:10|38.86|36.86|39.07|37.07|39.07|37.07|38.79|36.79|0
1654270940000|2022-06-03 15:42:20|39.15|37.15|39.29|37.29|39.43|37.43|39.15|37.15|0
1654270950000|2022-06-03 15:42:30|39.36|37.36|39.43|37.43|39.43|37.43|39.36|37.36|0
1654270960000|2022-06-03 15:42:40|39.51|37.51|39.36|37.36|39.51|37.51|39.36|37.36|0
1654270970000|2022-06-03 15:42:50|39.5|37.5|39.36|37.36|39.5|37.5|39.36|37.36|0
1654270980000|2022-06-03 15:43:00|39.43|37.43|39.22|37.22|39.43|37.43|39.07|37.07|0
1654270990000|2022-06-03 15:43:10|39|37|39|37|39|37|39|37|0
1654271000000|2022-06-03 15:43:20|38.93|36.93|38.79|36.79|39|37|38.79|36.79|0
1654271010000|2022-06-03 15:43:30|38.86|36.86|38.75|36.75|38.86|36.86|38.75|36.75|0
1654271020000|2022-06-03 15:43:40|38.79|36.79|38.79|36.79|38.86|36.86|38.71|36.71|0
1654271030000|2022-06-03 15:43:50|38.71|36.71|39.04|37.04|39.04|37.04|38.71|36.71|0
1654271040000|2022-06-03 15:44:00|39.21|37.21|39.21|37.21|39.21|37.21|39.14|37.14|0
1654271050000|2022-06-03 15:44:10|39.29|37.29|39.5|37.5|39.5|37.5|39.29|37.29|0
1654271060000|2022-06-03 15:44:20|39.57|37.57|39.54|37.54|39.57|37.57|39.54|37.54|0
1654271070000|2022-06-03 15:44:30|39.57|37.57|39.21|37.21|39.57|37.57|39.21|37.21|0
1654271080000|2022-06-03 15:44:40|39.29|37.29|39.07|37.07|39.29|37.29|39.07|37.07|0
1654271090000|2022-06-03 15:44:50|39.03|37.03|39.14|37.14|39.14|37.14|39.03|37.03|0
1654271100000|2022-06-03 15:45:00|39.28|37.28|39.28|37.28|39.28|37.28|39.07|37.07|0
1654271110000|2022-06-03 15:45:10|39.36|37.36|39.5|37.5|39.5|37.5|39.36|37.36|0
1654271120000|2022-06-03 15:45:20|39.36|37.36|38.93|36.93|39.36|37.36|38.93|36.93|0
1654271130000|2022-06-03 15:45:30|39.36|37.36|39.36|37.36|39.43|37.43|39.28|37.28|0
1654271140000|2022-06-03 15:45:40|39.5|37.5|39.54|37.54|39.54|37.54|39.5|37.5|0
1654271150000|2022-06-03 15:45:50|39.94|37.94|40.01|38.01|40.01|38.01|39.94|37.94|0
1654271160000|2022-06-03 15:46:00|39.93|37.93|40.23|38.23|40.23|38.23|39.93|37.93|0
1654271170000|2022-06-03 15:46:10|40.3|38.3|40.52|38.52|40.52|38.52|40.3|38.3|0
1654271180000|2022-06-03 15:46:20|40.45|38.45|40.52|38.52|40.52|38.52|40.45|38.45|0
1654271190000|2022-06-03 15:46:30|40.59|38.59|40.82|38.82|40.82|38.82|40.59|38.59|0
1654271200000|2022-06-03 15:46:40|40.74|38.74|40.96|38.96|40.96|38.96|40.74|38.74|0
1654271210000|2022-06-03 15:46:50|40.74|38.74|40.37|38.37|40.74|38.74|40.37|38.37|0
1654271220000|2022-06-03 15:47:00|40.45|38.45|40.15|38.15|40.52|38.52|40.15|38.15|0
1654271230000|2022-06-03 15:47:10|40.12|38.12|39.86|37.86|40.23|38.23|39.86|37.86|0
1654271240000|2022-06-03 15:47:20|39.79|37.79|40.08|38.08|40.08|38.08|39.79|37.79|0
1654271250000|2022-06-03 15:47:30|39.93|37.93|39.93|37.93|40.15|38.15|39.93|37.93|0
1654271260000|2022-06-03 15:47:40|40.08|38.08|40.08|38.08|40.15|38.15|40.08|38.08|0
1654271270000|2022-06-03 15:47:50|40.15|38.15|40.22|38.22|40.22|38.22|40.12|38.12|0
1654271280000|2022-06-03 15:48:00|40.19|38.19|40.37|38.37|40.37|38.37|40.15|38.15|0
1654271290000|2022-06-03 15:48:10|40.48|38.48|40.59|38.59|40.59|38.59|40.48|38.48|0
1654271300000|2022-06-03 15:48:20|40.52|38.52|40.66|38.66|40.66|38.66|40.52|38.52|0
1654271310000|2022-06-03 15:48:30|40.59|38.59|40.89|38.89|40.89|38.89|40.59|38.59|0
1654271320000|2022-06-03 15:48:40|40.81|38.81|40.74|38.74|40.81|38.81|40.74|38.74|0
1654271330000|2022-06-03 15:48:50|40.78|38.78|40.96|38.96|40.96|38.96|40.74|38.74|0
1654271340000|2022-06-03 15:49:00|40.81|38.81|40.66|38.66|40.81|38.81|40.66|38.66|0
1654271350000|2022-06-03 15:49:10|40.59|38.59|40.96|38.96|40.96|38.96|40.59|38.59|0
1654271360000|2022-06-03 15:49:20|41.03|39.03|41.03|39.03|41.11|39.11|40.89|38.89|0
1654271370000|2022-06-03 15:49:30|41.18|39.18|41.03|39.03|41.18|39.18|41.03|39.03|0
1654271380000|2022-06-03 15:49:40|41.11|39.11|40.88|38.88|41.11|39.11|40.88|38.88|0
1654271390000|2022-06-03 15:49:50|40.74|38.74|40.88|38.88|40.88|38.88|40.74|38.74|0
1654271400000|2022-06-03 15:50:00|41.03|39.03|41.18|39.18|41.18|39.18|41.03|39.03|0
1654271410000|2022-06-03 15:50:10|41.33|39.33|41.71|39.71|41.78|39.78|41.33|39.33|0
1654271420000|2022-06-03 15:50:20|41.78|39.78|42.01|40.01|42.01|40.01|41.75|39.75|0
1654271430000|2022-06-03 15:50:30|41.86|39.86|42.01|40.01|42.01|40.01|41.86|39.86|0
1654271440000|2022-06-03 15:50:40|41.93|39.93|42.08|40.08|42.08|40.08|41.93|39.93|0
1654271450000|2022-06-03 15:50:50|41.71|39.71|41.63|39.63|41.71|39.71|41.63|39.63|0
1654271460000|2022-06-03 15:51:00|41.48|39.48|41.48|39.48|41.63|39.63|41.48|39.48|0
1654271470000|2022-06-03 15:51:10|41.4|39.4|41.03|39.03|41.4|39.4|40.96|38.96|0
1654271480000|2022-06-03 15:51:20|41.18|39.18|40.96|38.96|41.18|39.18|40.96|38.96|0
1654271490000|2022-06-03 15:51:30|40.81|38.81|40.66|38.66|40.88|38.88|40.66|38.66|0
1654271500000|2022-06-03 15:51:40|40.55|38.55|40.81|38.81|40.81|38.81|40.55|38.55|0
1654271510000|2022-06-03 15:51:50|41.1|39.1|41.33|39.33|41.33|39.33|41.1|39.1|0
1654271520000|2022-06-03 15:52:00|41.18|39.18|41.25|39.25|41.33|39.33|41.18|39.18|0
1654271530000|2022-06-03 15:52:10|40.99|38.99|40.77|38.77|40.99|38.99|40.77|38.77|0
1654271540000|2022-06-03 15:52:20|40.81|38.81|40.88|38.88|40.95|38.95|40.81|38.81|0
1654271550000|2022-06-03 15:52:30|40.81|38.81|40.66|38.66|40.88|38.88|40.66|38.66|0
1654271560000|2022-06-03 15:52:40|40.73|38.73|40.95|38.95|40.95|38.95|40.73|38.73|0
1654271570000|2022-06-03 15:52:50|41.07|39.07|41.33|39.33|41.33|39.33|41.07|39.07|0
1654271580000|2022-06-03 15:53:00|41.55|39.55|41.48|39.48|41.55|39.55|41.48|39.48|0
1654271590000|2022-06-03 15:53:10|41.4|39.4|41.1|39.1|41.4|39.4|41.1|39.1|0
1654271600000|2022-06-03 15:53:20|41.03|39.03|41.4|39.4|41.4|39.4|41.03|39.03|0
1654271610000|2022-06-03 15:53:30|41.48|39.48|41.66|39.66|41.66|39.66|41.48|39.48|0
1654271620000|2022-06-03 15:53:40|41.63|39.63|41.63|39.63|41.7|39.7|41.55|39.55|0
1654271630000|2022-06-03 15:53:50|41.48|39.48|41.7|39.7|41.7|39.7|41.4|39.4|0
1654271640000|2022-06-03 15:54:00|41.85|39.85|41.78|39.78|41.85|39.85|41.78|39.78|0
1654271650000|2022-06-03 15:54:10|41.7|39.7|41.7|39.7|41.78|39.78|41.7|39.7|0
1654271660000|2022-06-03 15:54:20|41.78|39.78|41.55|39.55|41.78|39.78|41.55|39.55|0
1654271670000|2022-06-03 15:54:30|41.47|39.47|41.32|39.32|41.47|39.47|41.32|39.32|0
1654271680000|2022-06-03 15:54:40|41.17|39.17|41.62|39.62|41.62|39.62|41.17|39.17|0
1654271690000|2022-06-03 15:54:50|41.55|39.55|41.7|39.7|41.7|39.7|41.47|39.47|0
1654271700000|2022-06-03 15:55:00|41.4|39.4|41.7|39.7|41.7|39.7|41.4|39.4|0
1654271710000|2022-06-03 15:55:10|41.85|39.85|41.25|39.25|41.85|39.85|41.25|39.25|0
1654271720000|2022-06-03 15:55:20|41.17|39.17|41.25|39.25|41.32|39.32|41.02|39.02|0
1654271730000|2022-06-03 15:55:30|41.02|39.02|40.73|38.73|41.17|39.17|40.73|38.73|0
1654271740000|2022-06-03 15:55:40|40.8|38.8|40.65|38.65|41.02|39.02|40.65|38.65|0
1654271750000|2022-06-03 15:55:50|40.58|38.58|40.5|38.5|40.65|38.65|40.43|38.43|0
1654271760000|2022-06-03 15:56:00|40.36|38.36|40.87|38.87|40.87|38.87|40.36|38.36|0
1654271770000|2022-06-03 15:56:10|41.1|39.1|40.8|38.8|41.1|39.1|40.8|38.8|0
1654271780000|2022-06-03 15:56:20|40.95|38.95|40.65|38.65|40.95|38.95|40.65|38.65|0
1654271790000|2022-06-03 15:56:30|40.58|38.58|40.5|38.5|40.58|38.58|40.5|38.5|0
1654271800000|2022-06-03 15:56:40|40.69|38.69|40.8|38.8|40.8|38.8|40.69|38.69|0
1654271810000|2022-06-03 15:56:50|40.87|38.87|40.8|38.8|40.95|38.95|40.8|38.8|0
1654271820000|2022-06-03 15:57:00|40.72|38.72|40.8|38.8|40.87|38.87|40.72|38.72|0
1654271830000|2022-06-03 15:57:10|40.65|38.65|40.65|38.65|40.65|38.65|40.58|38.58|0
1654271840000|2022-06-03 15:57:20|40.5|38.5|40.28|38.28|40.5|38.5|40.28|38.28|0
1654271850000|2022-06-03 15:57:30|40.21|38.21|40.21|38.21|40.21|38.21|40.13|38.13|0
1654271860000|2022-06-03 15:57:40|40.5|38.5|40.35|38.35|40.5|38.5|40.35|38.35|0
1654271870000|2022-06-03 15:57:50|40.43|38.43|40.28|38.28|40.43|38.43|40.28|38.28|0
1654271880000|2022-06-03 15:58:00|40.13|38.13|40.43|38.43|40.43|38.43|40.13|38.13|0
1654271890000|2022-06-03 15:58:10|40.28|38.28|39.99|37.99|40.28|38.28|39.99|37.99|0
1654271900000|2022-06-03 15:58:20|40.13|38.13|40.35|38.35|40.35|38.35|40.13|38.13|0
1654271910000|2022-06-03 15:58:30|40.13|38.13|40.2|38.2|40.28|38.28|40.13|38.13|0
1654271920000|2022-06-03 15:58:40|40.13|38.13|40.32|38.32|40.35|38.35|40.13|38.13|0
1654271930000|2022-06-03 15:58:50|40.13|38.13|40.28|38.28|40.28|38.28|40.13|38.13|0
1654271940000|2022-06-03 15:59:00|40.13|38.13|40.13|38.13|40.13|38.13|40.1|38.1|0
1654271950000|2022-06-03 15:59:10|40.2|38.2|40.13|38.13|40.2|38.2|40.13|38.13|0
1654271960000|2022-06-03 15:59:20|39.91|37.91|40.06|38.06|40.06|38.06|39.91|37.91|0
1654271970000|2022-06-03 15:59:30|40.2|38.2|40.2|38.2|40.28|38.28|40.2|38.2|0
1654271980000|2022-06-03 15:59:40|40.06|38.06|40.2|38.2|40.2|38.2|40.06|38.06|0
1654271990000|2022-06-03 15:59:50|40.28|38.28|40.13|38.13|40.39|38.39|40.13|38.13|0
1654272000000|2022-06-03 16:00:00|40.42|38.42|39.91|37.91|40.42|38.42|39.91|37.91|0
1654272010000|2022-06-03 16:00:10|39.69|37.69|39.76|37.76|39.91|37.91|39.69|37.69|0
1654272020000|2022-06-03 16:00:20|39.62|37.62|39.55|37.55|39.69|37.69|39.55|37.55|0
1654272030000|2022-06-03 16:00:30|39.51|37.51|39.47|37.47|39.55|37.55|39.47|37.47|0
1654272040000|2022-06-03 16:00:40|39.26|37.26|39.33|37.33|39.33|37.33|39.26|37.26|0
1654272050000|2022-06-03 16:00:50|39.26|37.26|39.33|37.33|39.4|37.4|39.26|37.26|0
1654272060000|2022-06-03 16:01:00|39.11|37.11|38.97|36.97|39.11|37.11|38.9|36.9|0
1654272070000|2022-06-03 16:01:10|38.86|36.86|38.97|36.97|38.97|36.97|38.86|36.86|0
1654272080000|2022-06-03 16:01:20|38.83|36.83|38.9|36.9|38.9|36.9|38.83|36.83|0
1654272090000|2022-06-03 16:01:30|38.97|36.97|38.9|36.9|38.97|36.97|38.9|36.9|0
1654272100000|2022-06-03 16:01:40|38.83|36.83|38.47|36.47|38.83|36.83|38.47|36.47|0
1654272110000|2022-06-03 16:01:50|38.26|36.26|38.12|36.12|38.26|36.26|38.12|36.12|0
1654272120000|2022-06-03 16:02:00|37.91|35.91|38.19|36.19|38.19|36.19|37.91|35.91|0
1654272130000|2022-06-03 16:02:10|38.12|36.12|38.05|36.05|38.12|36.12|37.98|35.98|0
1654272140000|2022-06-03 16:02:20|38.26|36.26|37.87|35.87|38.26|36.26|37.51|35.51|0
1654272150000|2022-06-03 16:02:30|37.94|35.94|38.08|36.08|38.22|36.22|37.94|35.94|0
1654272160000|2022-06-03 16:02:40|37.87|35.87|37.65|35.65|37.87|35.87|37.65|35.65|0
1654272170000|2022-06-03 16:02:50|37.58|35.58|37.72|35.72|37.8|35.8|37.58|35.58|0
1654272180000|2022-06-03 16:03:00|37.79|35.79|37.72|35.72|37.79|35.79|37.65|35.65|0
1654272190000|2022-06-03 16:03:10|37.83|35.83|37.72|35.72|37.83|35.83|37.72|35.72|0
1654272200000|2022-06-03 16:03:20|37.65|35.65|37.09|35.09|37.65|35.65|37.09|35.09|0
1654272210000|2022-06-03 16:03:30|37.16|35.16|37.16|35.16|37.16|35.16|37.16|35.16|0
1654272220000|2022-06-03 16:03:40|37.09|35.09|37.09|35.09|37.09|35.09|37.02|35.02|0
1654272230000|2022-06-03 16:03:50|37.02|35.02|37.02|35.02|37.09|35.09|37.02|35.02|0
1654272240000|2022-06-03 16:04:00|37.16|35.16|37.3|35.3|37.3|35.3|37.16|35.16|0
1654272250000|2022-06-03 16:04:10|37.37|35.37|37.44|35.44|37.51|35.51|37.37|35.37|0
1654272260000|2022-06-03 16:04:20|37.58|35.58|37.51|35.51|37.65|35.65|37.51|35.51|0
1654272270000|2022-06-03 16:04:30|37.58|35.58|37.51|35.51|37.79|35.79|37.51|35.51|0
1654272280000|2022-06-03 16:04:40|37.65|35.65|37.51|35.51|37.65|35.65|37.48|35.48|0
1654272290000|2022-06-03 16:04:50|37.58|35.58|37.37|35.37|37.58|35.58|37.37|35.37|0
1654272300000|2022-06-03 16:05:00|37.3|35.3|36.95|34.95|37.3|35.3|36.95|34.95|0
1654272310000|2022-06-03 16:05:10|37.02|35.02|37.58|35.58|37.58|35.58|36.95|34.95|0
1654272320000|2022-06-03 16:05:20|37.51|35.51|37.51|35.51|37.51|35.51|37.37|35.37|0
1654272330000|2022-06-03 16:05:30|37.44|35.44|37.44|35.44|37.51|35.51|37.44|35.44|0
1654272340000|2022-06-03 16:05:40|37.37|35.37|37.34|35.34|37.37|35.37|37.3|35.3|0
1654272350000|2022-06-03 16:05:50|37.3|35.3|37.23|35.23|37.3|35.3|37.23|35.23|0
1654272360000|2022-06-03 16:06:00|37.16|35.16|37.47|35.47|37.47|35.47|37.16|35.16|0
1654272370000|2022-06-03 16:06:10|37.3|35.3|37.51|35.51|37.51|35.51|37.3|35.3|0
1654272380000|2022-06-03 16:06:20|37.44|35.44|37.58|35.58|37.58|35.58|37.37|35.37|0
1654272390000|2022-06-03 16:06:30|37.65|35.65|37.65|35.65|37.65|35.65|37.58|35.58|0
1654272400000|2022-06-03 16:06:40|37.58|35.58|37.44|35.44|37.58|35.58|37.44|35.44|0
1654272410000|2022-06-03 16:06:50|37.58|35.58|37.79|35.79|37.79|35.79|37.58|35.58|0
1654272420000|2022-06-03 16:07:00|37.72|35.72|37.65|35.65|37.79|35.79|37.58|35.58|0
1654272430000|2022-06-03 16:07:10|37.79|35.79|37.65|35.65|37.79|35.79|37.65|35.65|0
1654272440000|2022-06-03 16:07:20|37.61|35.61|37.72|35.72|37.79|35.79|37.61|35.61|0
1654272450000|2022-06-03 16:07:30|37.65|35.65|37.72|35.72|37.79|35.79|37.65|35.65|0
1654272460000|2022-06-03 16:07:40|37.79|35.79|38|36|38|36|37.79|35.79|0
1654272470000|2022-06-03 16:07:50|37.93|35.93|38.35|36.35|38.35|36.35|37.93|35.93|0
1654272480000|2022-06-03 16:08:00|38.46|36.46|38.64|36.64|38.64|36.64|38.46|36.46|0
1654272490000|2022-06-03 16:08:10|38.78|36.78|38.71|36.71|38.86|36.86|38.71|36.71|0
1654272500000|2022-06-03 16:08:20|38.78|36.78|38.68|36.68|38.78|36.78|38.64|36.64|0
1654272510000|2022-06-03 16:08:30|38.64|36.64|38.71|36.71|38.71|36.71|38.57|36.57|0
1654272520000|2022-06-03 16:08:40|38.78|36.78|38.78|36.78|38.78|36.78|38.71|36.71|0
1654272530000|2022-06-03 16:08:50|38.85|36.85|38.93|36.93|39|37|38.85|36.85|0
1654272540000|2022-06-03 16:09:00|39.07|37.07|39.07|37.07|39.07|37.07|38.93|36.93|0
1654272550000|2022-06-03 16:09:10|39.14|37.14|39.07|37.07|39.14|37.14|39|37|0
1654272570000|2022-06-03 16:09:30|39.14|37.14|39.07|37.07|39.14|37.14|39.07|37.07|0
1654272580000|2022-06-03 16:09:40|39|37|39.07|37.07|39.21|37.21|39|37|0
1654272590000|2022-06-03 16:09:50|39.14|37.14|39.36|37.36|39.36|37.36|39.14|37.14|0
1654272600000|2022-06-03 16:10:00|39.14|37.14|39.14|37.14|39.14|37.14|39.07|37.07|0
1654272610000|2022-06-03 16:10:10|39.36|37.36|39.36|37.36|39.43|37.43|39.29|37.29|0
1654272620000|2022-06-03 16:10:20|39.29|37.29|39.43|37.43|39.43|37.43|39.11|37.11|0
1654272630000|2022-06-03 16:10:30|39.65|37.65|39.58|37.58|39.65|37.65|39.5|37.5|0
1654272640000|2022-06-03 16:10:40|39.29|37.29|39.43|37.43|39.5|37.5|39.29|37.29|0
1654272650000|2022-06-03 16:10:50|39.5|37.5|39.58|37.58|39.58|37.58|39.43|37.43|0
1654272660000|2022-06-03 16:11:00|39.43|37.43|39.36|37.36|39.43|37.43|39.21|37.21|0
1654272670000|2022-06-03 16:11:10|39.28|37.28|39.8|37.8|39.8|37.8|39.28|37.28|0
1654272680000|2022-06-03 16:11:20|39.65|37.65|39.65|37.65|39.65|37.65|39.5|37.5|0
1654272690000|2022-06-03 16:11:30|39.58|37.58|39.43|37.43|39.58|37.58|39.43|37.43|0
1654272700000|2022-06-03 16:11:40|39.47|37.47|39.36|37.36|39.5|37.5|39.36|37.36|0
1654272710000|2022-06-03 16:11:50|39.21|37.21|39.21|37.21|39.21|37.21|39.21|37.21|0
1654272720000|2022-06-03 16:12:00|39.14|37.14|38.7|36.7|39.14|37.14|38.67|36.67|0
1654272730000|2022-06-03 16:12:10|38.63|36.63|38.7|36.7|38.78|36.78|38.63|36.63|0
1654272740000|2022-06-03 16:12:20|38.63|36.63|38.56|36.56|38.63|36.63|38.56|36.56|0
1654272750000|2022-06-03 16:12:30|38.49|36.49|38.78|36.78|38.78|36.78|38.49|36.49|0
1654272760000|2022-06-03 16:12:40|38.85|36.85|39.06|37.06|39.1|37.1|38.85|36.85|0
1654272770000|2022-06-03 16:12:50|39.14|37.14|39.21|37.21|39.21|37.21|39.06|37.06|0
1654272780000|2022-06-03 16:13:00|39.14|37.14|39.14|37.14|39.21|37.21|39.14|37.14|0
1654272790000|2022-06-03 16:13:10|38.92|36.92|39.06|37.06|39.14|37.14|38.92|36.92|0
1654272800000|2022-06-03 16:13:20|39.14|37.14|39.14|37.14|39.21|37.21|39.14|37.14|0
1654272810000|2022-06-03 16:13:30|39.21|37.21|39.06|37.06|39.28|37.28|39.06|37.06|0
1654272820000|2022-06-03 16:13:40|38.92|36.92|38.92|36.92|38.92|36.92|38.85|36.85|0
1654272830000|2022-06-03 16:13:50|38.7|36.7|38.7|36.7|38.85|36.85|38.7|36.7|0
1654272840000|2022-06-03 16:14:00|38.77|36.77|38.92|36.92|38.92|36.92|38.77|36.77|0
1654272850000|2022-06-03 16:14:10|38.99|36.99|38.84|36.84|39.06|37.06|38.84|36.84|0
1654272860000|2022-06-03 16:14:20|38.99|36.99|38.88|36.88|38.99|36.99|38.84|36.84|0
1654272870000|2022-06-03 16:14:30|39.13|37.13|39.13|37.13|39.13|37.13|39.06|37.06|0
1654272880000|2022-06-03 16:14:40|39.21|37.21|39.13|37.13|39.21|37.21|39.06|37.06|0
1654272890000|2022-06-03 16:14:50|39.06|37.06|39.13|37.13|39.13|37.13|39.06|37.06|0
1654272900000|2022-06-03 16:15:00|39.06|37.06|39.06|37.06|39.13|37.13|39.06|37.06|0
1654272910000|2022-06-03 16:15:10|39.13|37.13|39.13|37.13|39.13|37.13|39.06|37.06|0
1654272920000|2022-06-03 16:15:20|39.2|37.2|39.06|37.06|39.2|37.2|39.06|37.06|0
1654272930000|2022-06-03 16:15:30|38.7|36.7|38.7|36.7|38.7|36.7|38.7|36.7|0
1654272940000|2022-06-03 16:15:40|38.77|36.77|38.77|36.77|38.99|36.99|38.77|36.77|0
1654272950000|2022-06-03 16:15:50|38.63|36.63|38.63|36.63|38.7|36.7|38.63|36.63|0
1654272960000|2022-06-03 16:16:00|38.41|36.41|38.06|36.06|38.41|36.41|38.06|36.06|0
1654272970000|2022-06-03 16:16:10|38.13|36.13|37.77|35.77|38.13|36.13|37.77|35.77|0
1654272980000|2022-06-03 16:16:20|37.98|35.98|38.05|36.05|38.16|36.16|37.98|35.98|0
1654272990000|2022-06-03 16:16:30|38.27|36.27|38.27|36.27|38.34|36.34|38.27|36.27|0
1654273000000|2022-06-03 16:16:40|38.2|36.2|38.34|36.34|38.41|36.41|38.2|36.2|0
1654273010000|2022-06-03 16:16:50|38.2|36.2|38.05|36.05|38.2|36.2|38.05|36.05|0
1654273020000|2022-06-03 16:17:00|37.98|35.98|38.2|36.2|38.2|36.2|37.98|35.98|0
1654273030000|2022-06-03 16:17:10|38.34|36.34|38.34|36.34|38.41|36.41|38.34|36.34|0
1654273040000|2022-06-03 16:17:20|38.12|36.12|38.12|36.12|38.12|36.12|38.12|36.12|0
1654273050000|2022-06-03 16:17:30|38.19|36.19|38.19|36.19|38.19|36.19|38.12|36.12|0
1654273060000|2022-06-03 16:17:40|38.12|36.12|37.91|35.91|38.12|36.12|37.91|35.91|0
1654273070000|2022-06-03 16:17:50|38.19|36.19|38.41|36.41|38.41|36.41|38.19|36.19|0
1654273080000|2022-06-03 16:18:00|38.48|36.48|38.62|36.62|38.62|36.62|38.41|36.41|0
1654273090000|2022-06-03 16:18:10|38.69|36.69|38.91|36.91|38.91|36.91|38.69|36.69|0
1654273100000|2022-06-03 16:18:20|38.98|36.98|38.91|36.91|38.98|36.98|38.84|36.84|0
1654273110000|2022-06-03 16:18:30|39.27|37.27|39.45|37.45|39.45|37.45|39.27|37.27|0
1654273120000|2022-06-03 16:18:40|39.49|37.49|39.75|37.75|39.75|37.75|39.49|37.49|0
1654273130000|2022-06-03 16:18:50|39.78|37.78|39.86|37.86|39.86|37.86|39.78|37.78|0
1654273140000|2022-06-03 16:19:00|39.93|37.93|39.93|37.93|40.08|38.08|39.86|37.86|0
1654273150000|2022-06-03 16:19:10|40.08|38.08|39.93|37.93|40.08|38.08|39.93|37.93|0
1654273160000|2022-06-03 16:19:20|40|38|40.08|38.08|40.08|38.08|40|38|0
1654273170000|2022-06-03 16:19:30|40.19|38.19|40.45|38.45|40.45|38.45|40.19|38.19|0
1654273180000|2022-06-03 16:19:40|40.52|38.52|40.59|38.59|40.59|38.59|40.52|38.52|0
1654273190000|2022-06-03 16:19:50|40.67|38.67|40.74|38.74|40.74|38.74|40.67|38.67|0
1654273200000|2022-06-03 16:20:00|40.82|38.82|40.74|38.74|41.04|39.04|40.74|38.74|0
1654273210000|2022-06-03 16:20:10|40.67|38.67|41.12|39.12|41.12|39.12|40.67|38.67|0
1654273220000|2022-06-03 16:20:20|41.19|39.19|41.04|39.04|41.19|39.19|40.97|38.97|0
1654273230000|2022-06-03 16:20:30|40.89|38.89|40.82|38.82|40.89|38.89|40.67|38.67|0
1654273240000|2022-06-03 16:20:40|40.74|38.74|40.74|38.74|40.74|38.74|40.67|38.67|0
1654273250000|2022-06-03 16:20:50|40.59|38.59|40.67|38.67|40.67|38.67|40.52|38.52|0
1654273260000|2022-06-03 16:21:00|40.74|38.74|40.82|38.82|40.82|38.82|40.74|38.74|0
1654273270000|2022-06-03 16:21:10|40.89|38.89|40.59|38.59|40.89|38.89|40.59|38.59|0
1654273280000|2022-06-03 16:21:20|40.52|38.52|40.18|38.18|40.52|38.52|40.18|38.18|0
1654273290000|2022-06-03 16:21:30|40.15|38.15|40.07|38.07|40.15|38.15|39.89|37.89|0
1654273300000|2022-06-03 16:21:40|40.15|38.15|40.22|38.22|40.29|38.29|40.15|38.15|0
1654273310000|2022-06-03 16:21:50|40.07|38.07|39.92|37.92|40.07|38.07|39.85|37.85|0
1654273320000|2022-06-03 16:22:00|39.78|37.78|39.78|37.78|39.85|37.85|39.7|37.7|0
1654273330000|2022-06-03 16:22:10|39.7|37.7|39.48|37.48|39.7|37.7|39.48|37.48|0
1654273340000|2022-06-03 16:22:20|39.63|37.63|39.67|37.67|39.67|37.67|39.56|37.56|0
1654273350000|2022-06-03 16:22:30|39.63|37.63|39.56|37.56|39.63|37.63|39.41|37.41|0
1654273360000|2022-06-03 16:22:40|39.48|37.48|39.05|37.05|39.48|37.48|39.05|37.05|0
1654273370000|2022-06-03 16:22:50|38.97|36.97|39.34|37.34|39.34|37.34|38.97|36.97|0
1654273380000|2022-06-03 16:23:00|39.26|37.26|39.08|37.08|39.26|37.26|39.08|37.08|0
1654273390000|2022-06-03 16:23:10|39.12|37.12|38.97|36.97|39.12|37.12|38.97|36.97|0
1654273400000|2022-06-03 16:23:20|39.05|37.05|39.19|37.19|39.19|37.19|39.05|37.05|0
1654273410000|2022-06-03 16:23:30|39.12|37.12|38.83|36.83|39.12|37.12|38.83|36.83|0
1654273420000|2022-06-03 16:23:40|38.61|36.61|38.18|36.18|38.61|36.61|38.18|36.18|0
1654273430000|2022-06-03 16:23:50|38.04|36.04|37.48|35.48|38.04|36.04|37.48|35.48|0
1654273440000|2022-06-03 16:24:00|37.41|35.41|37.55|35.55|37.55|35.55|37.34|35.34|0
1654273450000|2022-06-03 16:24:10|37.69|35.69|37.27|35.27|37.76|35.76|37.27|35.27|0
1654273460000|2022-06-03 16:24:20|37.41|35.41|37.34|35.34|37.62|35.62|37.34|35.34|0
1654273470000|2022-06-03 16:24:30|37.2|35.2|36.92|34.92|37.2|35.2|36.92|34.92|0
1654273480000|2022-06-03 16:24:40|37.06|35.06|37.2|35.2|37.2|35.2|37.06|35.06|0
1654273490000|2022-06-03 16:24:50|37.48|35.48|37.55|35.55|37.55|35.55|37.48|35.48|0
1654273500000|2022-06-03 16:25:00|37.48|35.48|37.69|35.69|37.69|35.69|37.48|35.48|0
1654273510000|2022-06-03 16:25:10|37.76|35.76|37.76|35.76|37.86|35.86|37.76|35.76|0
1654273520000|2022-06-03 16:25:20|37.62|35.62|37.4|35.4|37.62|35.62|37.4|35.4|0
1654273530000|2022-06-03 16:25:30|37.54|35.54|37.33|35.33|37.54|35.54|37.33|35.33|0
1654273540000|2022-06-03 16:25:40|37.2|35.2|37.4|35.4|37.4|35.4|37.09|35.09|0
1654273550000|2022-06-03 16:25:50|37.47|35.47|37.47|35.47|37.61|35.61|37.4|35.4|0
1654273560000|2022-06-03 16:26:00|37.54|35.54|37.68|35.68|37.68|35.68|37.54|35.54|0
1654273570000|2022-06-03 16:26:10|37.75|35.75|37.75|35.75|37.75|35.75|37.61|35.61|0
1654273580000|2022-06-03 16:26:20|37.65|35.65|37.82|35.82|37.82|35.82|37.65|35.65|0
1654273590000|2022-06-03 16:26:30|37.75|35.75|37.61|35.61|37.75|35.75|37.61|35.61|0
1654273600000|2022-06-03 16:26:40|37.82|35.82|37.68|35.68|37.82|35.82|37.68|35.68|0
1654273610000|2022-06-03 16:26:50|37.75|35.75|37.61|35.61|37.75|35.75|37.47|35.47|0
1654273620000|2022-06-03 16:27:00|37.75|35.75|38.25|36.25|38.25|36.25|37.75|35.75|0
1654273630000|2022-06-03 16:27:10|38.18|36.18|38.39|36.39|38.39|36.39|38.18|36.18|0
1654273640000|2022-06-03 16:27:20|38.32|36.32|38.11|36.11|38.32|36.32|38.11|36.11|0
1654273650000|2022-06-03 16:27:30|37.96|35.96|38.18|36.18|38.18|36.18|37.89|35.89|0
1654273660000|2022-06-03 16:27:40|38.04|36.04|38.18|36.18|38.18|36.18|38.03|36.03|0
1654273670000|2022-06-03 16:27:50|37.96|35.96|38.07|36.07|38.07|36.07|37.89|35.89|0
1654273680000|2022-06-03 16:28:00|38.18|36.18|37.89|35.89|38.18|36.18|37.89|35.89|0
1654273690000|2022-06-03 16:28:10|37.75|35.75|37.96|35.96|38|36|37.75|35.75|0
1654273700000|2022-06-03 16:28:20|37.89|35.89|37.89|35.89|37.96|35.96|37.89|35.89|0
1654273710000|2022-06-03 16:28:30|38.03|36.03|38.1|36.1|38.1|36.1|38.03|36.03|0
1654273720000|2022-06-03 16:28:40|37.89|35.89|37.89|35.89|38.03|36.03|37.89|35.89|0
1654273730000|2022-06-03 16:28:50|37.86|35.86|37.89|35.89|37.89|35.89|37.86|35.86|0
1654273740000|2022-06-03 16:29:00|37.96|35.96|37.89|35.89|37.96|35.96|37.89|35.89|0
1654273750000|2022-06-03 16:29:10|37.82|35.82|37.5|35.5|37.82|35.82|37.47|35.47|0
1654273760000|2022-06-03 16:29:20|37.47|35.47|37.68|35.68|37.68|35.68|37.47|35.47|0
1654273770000|2022-06-03 16:29:30|37.89|35.89|37.82|35.82|37.89|35.89|37.75|35.75|0
1654273780000|2022-06-03 16:29:40|37.89|35.89|37.54|35.54|37.89|35.89|37.47|35.47|0
1654273790000|2022-06-03 16:29:50|37.33|35.33|37.36|35.36|37.36|35.36|37.33|35.33|0
1654273800000|2022-06-03 16:30:00|37.33|35.33|37.4|35.4|37.4|35.4|37.19|35.19|0
1654273810000|2022-06-03 16:30:10|37.47|35.47|37.47|35.47|37.61|35.61|37.47|35.47|0
1654273820000|2022-06-03 16:30:20|37.54|35.54|37.19|35.19|37.54|35.54|37.19|35.19|0
1654273830000|2022-06-03 16:30:30|37.12|35.12|37.12|35.12|37.12|35.12|37.12|35.12|0
1654273840000|2022-06-03 16:30:40|37.05|35.05|37.19|35.19|37.19|35.19|37.05|35.05|0
1654273850000|2022-06-03 16:30:50|37.26|35.26|37.61|35.61|37.61|35.61|37.26|35.26|0
1654273860000|2022-06-03 16:31:00|37.75|35.75|37.54|35.54|37.75|35.75|37.54|35.54|0
1654273870000|2022-06-03 16:31:10|37.75|35.75|37.64|35.64|37.75|35.75|37.64|35.64|0
1654273880000|2022-06-03 16:31:20|37.53|35.53|37.53|35.53|37.6|35.6|37.39|35.39|0
1654273890000|2022-06-03 16:31:30|37.6|35.6|37.6|35.6|37.82|35.82|37.6|35.6|0
1654273900000|2022-06-03 16:31:40|37.75|35.75|37.71|35.71|37.75|35.75|37.67|35.67|0
1654273910000|2022-06-03 16:31:50|37.6|35.6|37.74|35.74|37.74|35.74|37.6|35.6|0
1654273920000|2022-06-03 16:32:00|37.71|35.71|37.82|35.82|37.82|35.82|37.67|35.67|0
1654273930000|2022-06-03 16:32:10|37.81|35.81|38.03|36.03|38.03|36.03|37.81|35.81|0
1654273940000|2022-06-03 16:32:20|37.89|35.89|37.89|35.89|37.89|35.89|37.89|35.89|0
1654273950000|2022-06-03 16:32:30|38.03|36.03|37.39|35.39|38.03|36.03|37.39|35.39|0
1654273960000|2022-06-03 16:32:40|37.57|35.57|37.6|35.6|37.67|35.67|37.57|35.57|0
1654273970000|2022-06-03 16:32:50|37.67|35.67|37.67|35.67|37.67|35.67|37.67|35.67|0
1654273980000|2022-06-03 16:33:00|37.74|35.74|37.67|35.67|37.74|35.74|37.67|35.67|0
1654273990000|2022-06-03 16:33:10|37.81|35.81|38.1|36.1|38.1|36.1|37.81|35.81|0
1654274000000|2022-06-03 16:33:20|38.24|36.24|38.17|36.17|38.24|36.24|38.1|36.1|0
1654274010000|2022-06-03 16:33:30|38.1|36.1|38.17|36.17|38.24|36.24|38.1|36.1|0
1654274020000|2022-06-03 16:33:40|38.24|36.24|38.17|36.17|38.24|36.24|38.17|36.17|0
1654274030000|2022-06-03 16:33:50|38.02|36.02|37.81|35.81|38.02|36.02|37.81|35.81|0
1654274040000|2022-06-03 16:34:00|37.88|35.88|37.88|35.88|37.95|35.95|37.81|35.81|0
1654274050000|2022-06-03 16:34:10|38.02|36.02|37.95|35.95|38.02|36.02|37.95|35.95|0
1654274060000|2022-06-03 16:34:20|38.02|36.02|37.88|35.88|38.02|36.02|37.81|35.81|0
1654274070000|2022-06-03 16:34:30|37.95|35.95|37.88|35.88|37.95|35.95|37.81|35.81|0
1654274080000|2022-06-03 16:34:40|37.81|35.81|37.74|35.74|37.81|35.81|37.74|35.74|0
1654274090000|2022-06-03 16:34:50|37.81|35.81|37.81|35.81|37.88|35.88|37.81|35.81|0
1654274100000|2022-06-03 16:35:00|37.99|35.99|38.09|36.09|38.09|36.09|37.95|35.95|0
1654274110000|2022-06-03 16:35:10|38.02|36.02|37.85|35.85|38.02|36.02|37.85|35.85|0
1654274120000|2022-06-03 16:35:20|37.88|35.88|38.09|36.09|38.09|36.09|37.88|35.88|0
1654274130000|2022-06-03 16:35:30|38.16|36.16|38.09|36.09|38.16|36.16|38.09|36.09|0
1654274140000|2022-06-03 16:35:40|38.16|36.16|37.67|35.67|38.16|36.16|37.67|35.67|0
1654274150000|2022-06-03 16:35:50|37.6|35.6|37.46|35.46|37.6|35.6|37.39|35.39|0
1654274160000|2022-06-03 16:36:00|37.53|35.53|37.74|35.74|37.88|35.88|37.53|35.53|0
1654274170000|2022-06-03 16:36:10|37.53|35.53|37.32|35.32|37.53|35.53|37.18|35.18|0
1654274180000|2022-06-03 16:36:20|37.46|35.46|37.39|35.39|37.46|35.46|37.25|35.25|0
1654274190000|2022-06-03 16:36:30|37.32|35.32|37.32|35.32|37.39|35.39|37.25|35.25|0
1654274200000|2022-06-03 16:36:40|37.18|35.18|37.18|35.18|37.18|35.18|37.18|35.18|0
1654274210000|2022-06-03 16:36:50|37.11|35.11|36.76|34.76|37.11|35.11|36.76|34.76|0
1654274220000|2022-06-03 16:37:00|36.83|34.83|36.66|34.66|36.83|34.83|36.66|34.66|0
1654274230000|2022-06-03 16:37:10|36.62|34.62|36.97|34.97|36.97|34.97|36.55|34.55|0
1654274240000|2022-06-03 16:37:20|36.76|34.76|36.97|34.97|36.97|34.97|36.76|34.76|0
1654274250000|2022-06-03 16:37:30|37.1|35.1|36.9|34.9|37.1|35.1|36.9|34.9|0
1654274260000|2022-06-03 16:37:40|36.83|34.83|36.69|34.69|36.83|34.83|36.69|34.69|0
1654274270000|2022-06-03 16:37:50|36.62|34.62|36.55|34.55|36.69|34.69|36.55|34.55|0
1654274280000|2022-06-03 16:38:00|36.48|34.48|36.21|34.21|36.48|34.48|36.21|34.21|0
1654274290000|2022-06-03 16:38:10|36.14|34.14|36.28|34.28|36.28|34.28|36.07|34.07|0
1654274300000|2022-06-03 16:38:20|36.34|34.34|36.24|34.24|36.34|34.34|36.24|34.24|0
1654274310000|2022-06-03 16:38:30|36.21|34.21|36.07|34.07|36.21|34.21|36.07|34.07|0
1654274320000|2022-06-03 16:38:40|36|34|35.94|33.94|36|34|35.94|33.94|0
1654274330000|2022-06-03 16:38:50|36|34|36.07|34.07|36.07|34.07|36|34|0
1654274340000|2022-06-03 16:39:00|36.28|34.28|36.21|34.21|36.55|34.55|36.21|34.21|0
1654274350000|2022-06-03 16:39:10|36.11|34.11|35.93|33.93|36.11|34.11|35.93|33.93|0
1654274360000|2022-06-03 16:39:20|36|34|36|34|36.04|34.04|36|34|0
1654274370000|2022-06-03 16:39:30|35.93|33.93|35.66|33.66|35.93|33.93|35.66|33.66|0
1654274380000|2022-06-03 16:39:40|35.6|33.6|35.87|33.87|35.87|33.87|35.6|33.6|0
1654274390000|2022-06-03 16:39:50|35.93|33.93|35.87|33.87|36|34|35.87|33.87|0
1654274400000|2022-06-03 16:40:00|36|34|35.8|33.8|36|34|35.8|33.8|0
1654274410000|2022-06-03 16:40:10|35.73|33.73|35.86|33.86|35.93|33.93|35.73|33.73|0
1654274420000|2022-06-03 16:40:20|36|34|35.8|33.8|36|34|35.8|33.8|0
1654274430000|2022-06-03 16:40:30|35.93|33.93|36.07|34.07|36.07|34.07|35.93|33.93|0
1654274440000|2022-06-03 16:40:40|36|34|36|34|36|34|36|34|0
1654274450000|2022-06-03 16:40:50|36.07|34.07|36.2|34.2|36.2|34.2|36.07|34.07|0
1654274460000|2022-06-03 16:41:00|36.27|34.27|36.34|34.34|36.34|34.34|36.27|34.27|0
1654274470000|2022-06-03 16:41:10|36.27|34.27|36.41|34.41|36.51|34.51|36.27|34.27|0
1654274480000|2022-06-03 16:41:20|36.48|34.48|36.58|34.58|36.58|34.58|36.41|34.41|0
1654274490000|2022-06-03 16:41:30|36.65|34.65|36.48|34.48|36.68|34.68|36.48|34.48|0
1654274500000|2022-06-03 16:41:40|36.54|34.54|36.96|34.96|36.96|34.96|36.54|34.54|0
1654274510000|2022-06-03 16:41:50|36.89|34.89|36.96|34.96|36.96|34.96|36.75|34.75|0
1654274520000|2022-06-03 16:42:00|36.89|34.89|36.89|34.89|36.89|34.89|36.89|34.89|0
1654274530000|2022-06-03 16:42:10|36.96|34.96|36.65|34.65|36.96|34.96|36.65|34.65|0
1654274540000|2022-06-03 16:42:20|36.68|34.68|36.54|34.54|36.68|34.68|36.54|34.54|0
1654274550000|2022-06-03 16:42:30|36.47|34.47|36.47|34.47|36.47|34.47|36.41|34.41|0
1654274560000|2022-06-03 16:42:40|36.54|34.54|36.47|34.47|36.54|34.54|36.41|34.41|0
1654274570000|2022-06-03 16:42:50|36.61|34.61|36.68|34.68|36.75|34.75|36.61|34.61|0
1654274580000|2022-06-03 16:43:00|36.85|34.85|36.82|34.82|37.03|35.03|36.82|34.82|0
1654274590000|2022-06-03 16:43:10|36.75|34.75|36.89|34.89|36.89|34.89|36.75|34.75|0
1654274600000|2022-06-03 16:43:20|36.96|34.96|37.23|35.23|37.23|35.23|36.96|34.96|0
1654274610000|2022-06-03 16:43:30|37.3|35.3|37.3|35.3|37.3|35.3|37.23|35.23|0
1654274620000|2022-06-03 16:43:40|37.37|35.37|37.37|35.37|37.37|35.37|37.16|35.16|0
1654274630000|2022-06-03 16:43:50|37.23|35.23|37.23|35.23|37.37|35.37|37.23|35.23|0
1654274640000|2022-06-03 16:44:00|37.27|35.27|37.37|35.37|37.37|35.37|37.23|35.23|0
1654274650000|2022-06-03 16:44:10|37.3|35.3|37.16|35.16|37.3|35.3|37.16|35.16|0
1654274660000|2022-06-03 16:44:20|37.09|35.09|37.02|35.02|37.09|35.09|37.02|35.02|0
1654274670000|2022-06-03 16:44:30|37.09|35.09|37.02|35.02|37.09|35.09|36.95|34.95|0
1654274680000|2022-06-03 16:44:40|36.82|34.82|36.88|34.88|36.95|34.95|36.82|34.82|0
1654274690000|2022-06-03 16:44:50|36.82|34.82|36.75|34.75|36.82|34.82|36.75|34.75|0
1654274700000|2022-06-03 16:45:00|36.61|34.61|36.68|34.68|36.71|34.71|36.61|34.61|0
1654274710000|2022-06-03 16:45:10|36.61|34.61|36.78|34.78|36.78|34.78|36.61|34.61|0
1654274720000|2022-06-03 16:45:20|36.81|34.81|36.95|34.95|37.02|35.02|36.81|34.81|0
1654274730000|2022-06-03 16:45:30|36.88|34.88|36.88|34.88|36.88|34.88|36.88|34.88|0
1654274740000|2022-06-03 16:45:40|36.95|34.95|36.95|34.95|37.09|35.09|36.95|34.95|0
1654274750000|2022-06-03 16:45:50|37.02|35.02|36.95|34.95|37.02|35.02|36.95|34.95|0
1654274760000|2022-06-03 16:46:00|37.09|35.09|37.16|35.16|37.16|35.16|37.09|35.09|0
1654274770000|2022-06-03 16:46:10|37.02|35.02|37.06|35.06|37.09|35.09|36.95|34.95|0
1654274780000|2022-06-03 16:46:20|36.95|34.95|37.09|35.09|37.09|35.09|36.95|34.95|0
1654274790000|2022-06-03 16:46:30|37.23|35.23|37.16|35.16|37.23|35.23|37.09|35.09|0
1654274800000|2022-06-03 16:46:40|37.09|35.09|37.16|35.16|37.16|35.16|37.02|35.02|0
1654274810000|2022-06-03 16:46:50|37.09|35.09|37.02|35.02|37.09|35.09|37.02|35.02|0
1654274820000|2022-06-03 16:47:00|37.16|35.16|37.02|35.02|37.16|35.16|37.02|35.02|0
1654274830000|2022-06-03 16:47:10|36.95|34.95|36.88|34.88|36.95|34.95|36.88|34.88|0
1654274840000|2022-06-03 16:47:20|36.81|34.81|36.88|34.88|36.88|34.88|36.81|34.81|0
1654274850000|2022-06-03 16:47:30|36.99|34.99|36.88|34.88|37.02|35.02|36.81|34.81|0
1654274860000|2022-06-03 16:47:40|36.81|34.81|36.74|34.74|36.81|34.81|36.67|34.67|0
1654274870000|2022-06-03 16:47:50|36.81|34.81|36.74|34.74|36.88|34.88|36.74|34.74|0
1654274880000|2022-06-03 16:48:00|36.6|34.6|36.4|34.4|36.6|34.6|36.4|34.4|0
1654274890000|2022-06-03 16:48:10|36.33|34.33|36.12|34.12|36.33|34.33|36.12|34.12|0
1654274900000|2022-06-03 16:48:20|36.05|34.05|36.12|34.12|36.12|34.12|35.92|33.92|0
1654274910000|2022-06-03 16:48:30|36.05|34.05|35.92|33.92|36.05|34.05|35.92|33.92|0
1654274920000|2022-06-03 16:48:40|35.99|33.99|35.85|33.85|35.99|33.99|35.85|33.85|0
1654274930000|2022-06-03 16:48:50|35.78|33.78|35.65|33.65|35.78|33.78|35.58|33.58|0
1654274940000|2022-06-03 16:49:00|35.58|33.58|35.78|33.78|35.78|33.78|35.58|33.58|0
1654274950000|2022-06-03 16:49:10|35.85|33.85|35.99|33.99|36.12|34.12|35.85|33.85|0
1654274960000|2022-06-03 16:49:20|36.05|34.05|35.85|33.85|36.05|34.05|35.85|33.85|0
1654274970000|2022-06-03 16:49:30|35.78|33.78|35.75|33.75|35.78|33.78|35.65|33.65|0
1654274980000|2022-06-03 16:49:40|35.85|33.85|35.85|33.85|35.85|33.85|35.78|33.78|0
1654274990000|2022-06-03 16:49:50|35.78|33.78|35.85|33.85|35.85|33.85|35.78|33.78|0
1654275000000|2022-06-03 16:50:00|35.98|33.98|36.19|34.19|36.32|34.32|35.98|33.98|0
1654275010000|2022-06-03 16:50:10|36.26|34.26|36.74|34.74|36.74|34.74|36.26|34.26|0
1654275020000|2022-06-03 16:50:20|36.81|34.81|36.74|34.74|36.81|34.81|36.67|34.67|0
1654275030000|2022-06-03 16:50:30|36.67|34.67|36.74|34.74|36.74|34.74|36.6|34.6|0
1654275040000|2022-06-03 16:50:40|36.8|34.8|36.63|34.63|36.8|34.8|36.63|34.63|0
1654275050000|2022-06-03 16:50:50|36.67|34.67|37.15|35.15|37.15|35.15|36.67|34.67|0
1654275060000|2022-06-03 16:51:00|37.08|35.08|37.36|35.36|37.36|35.36|37.08|35.08|0
1654275070000|2022-06-03 16:51:10|37.29|35.29|37.29|35.29|37.36|35.36|37.29|35.29|0
1654275080000|2022-06-03 16:51:20|37.36|35.36|37.29|35.29|37.36|35.36|37.29|35.29|0
1654275090000|2022-06-03 16:51:30|37.22|35.22|36.94|34.94|37.22|35.22|36.94|34.94|0
1654275100000|2022-06-03 16:51:40|36.8|34.8|36.87|34.87|36.87|34.87|36.8|34.8|0
1654275110000|2022-06-03 16:51:50|36.77|34.77|36.8|34.8|36.8|34.8|36.73|34.73|0
1654275120000|2022-06-03 16:52:00|36.73|34.73|36.87|34.87|36.87|34.87|36.66|34.66|0
1654275130000|2022-06-03 16:52:10|36.73|34.73|36.87|34.87|36.87|34.87|36.73|34.73|0
1654275140000|2022-06-03 16:52:20|36.8|34.8|36.53|34.53|36.8|34.8|36.53|34.53|0
1654275150000|2022-06-03 16:52:30|36.39|34.39|36.25|34.25|36.39|34.39|36.25|34.25|0
1654275160000|2022-06-03 16:52:40|36.18|34.18|36.18|34.18|36.18|34.18|36.12|34.12|0
1654275170000|2022-06-03 16:52:50|36.12|34.12|36.25|34.25|36.25|34.25|36.12|34.12|0
1654275180000|2022-06-03 16:53:00|36.18|34.18|36.11|34.11|36.25|34.25|36.11|34.11|0
1654275190000|2022-06-03 16:53:10|36.18|34.18|36.18|34.18|36.18|34.18|36.11|34.11|0
1654275200000|2022-06-03 16:53:20|36.15|34.15|36.18|34.18|36.18|34.18|36.11|34.11|0
1654275210000|2022-06-03 16:53:30|36.05|34.05|35.84|33.84|36.05|34.05|35.84|33.84|0
1654275220000|2022-06-03 16:53:40|35.91|33.91|35.98|33.98|35.98|33.98|35.91|33.91|0
1654275230000|2022-06-03 16:53:50|35.94|33.94|35.91|33.91|35.94|33.94|35.91|33.91|0
1654275240000|2022-06-03 16:54:00|35.84|33.84|35.91|33.91|35.91|33.91|35.84|33.84|0
1654275250000|2022-06-03 16:54:10|35.84|33.84|35.77|33.77|35.84|33.84|35.77|33.77|0
1654275260000|2022-06-03 16:54:20|35.71|33.71|35.77|33.77|35.84|33.84|35.71|33.71|0
1654275270000|2022-06-03 16:54:30|35.71|33.71|35.77|33.77|35.77|33.77|35.71|33.71|0
1654275280000|2022-06-03 16:54:40|35.71|33.71|35.77|33.77|35.77|33.77|35.71|33.71|0
1654275290000|2022-06-03 16:54:50|35.64|33.64|35.64|33.64|35.64|33.64|35.6|33.6|0
1654275300000|2022-06-03 16:55:00|35.57|33.57|35.74|33.74|35.74|33.74|35.57|33.57|0
1654275310000|2022-06-03 16:55:10|35.64|33.64|35.57|33.57|35.7|33.7|35.57|33.57|0
1654275320000|2022-06-03 16:55:20|35.5|33.5|35.43|33.43|35.57|33.57|35.43|33.43|0
1654275330000|2022-06-03 16:55:30|35.37|33.37|35.3|33.3|35.37|33.37|35.3|33.3|0
1654275340000|2022-06-03 16:55:40|34.83|32.83|34.97|32.97|34.97|32.97|34.83|32.83|0
1654275350000|2022-06-03 16:55:50|35.1|33.1|35.03|33.03|35.23|33.23|35.03|33.03|0
1654275360000|2022-06-03 16:56:00|34.9|32.9|34.64|32.64|34.9|32.9|34.64|32.64|0
1654275370000|2022-06-03 16:56:10|34.44|32.44|34.37|32.37|34.44|32.44|34.31|32.31|0
1654275380000|2022-06-03 16:56:20|34.44|32.44|34.63|32.63|34.63|32.63|34.44|32.44|0
1654275390000|2022-06-03 16:56:30|34.6|32.6|34.5|32.5|34.63|32.63|34.5|32.5|0
1654275400000|2022-06-03 16:56:40|34.44|32.44|34.47|32.47|34.47|32.47|34.37|32.37|0
1654275410000|2022-06-03 16:56:50|34.5|32.5|34.44|32.44|34.5|32.5|34.37|32.37|0
1654275420000|2022-06-03 16:57:00|34.5|32.5|34.77|32.77|34.77|32.77|34.5|32.5|0
1654275430000|2022-06-03 16:57:10|34.7|32.7|34.7|32.7|34.7|32.7|34.63|32.63|0
1654275440000|2022-06-03 16:57:20|34.57|32.57|34.54|32.54|34.7|32.7|34.54|32.54|0
1654275450000|2022-06-03 16:57:30|34.57|32.57|34.37|32.37|34.57|32.57|34.37|32.37|0
1654275460000|2022-06-03 16:57:40|34.3|32.3|34.3|32.3|34.37|32.37|34.3|32.3|0
1654275470000|2022-06-03 16:57:50|34.57|32.57|34.57|32.57|34.57|32.57|34.57|32.57|0
1654275480000|2022-06-03 16:58:00|34.63|32.63|34.96|32.96|34.96|32.96|34.63|32.63|0
1654275490000|2022-06-03 16:58:10|34.76|32.76|34.76|32.76|34.76|32.76|34.63|32.63|0
1654275500000|2022-06-03 16:58:20|34.7|32.7|34.93|32.93|34.96|32.96|34.7|32.7|0
1654275510000|2022-06-03 16:58:30|34.96|32.96|34.83|32.83|34.96|32.96|34.76|32.76|0
1654275520000|2022-06-03 16:58:40|34.9|32.9|34.9|32.9|34.96|32.96|34.83|32.83|0
1654275530000|2022-06-03 16:58:50|34.96|32.96|34.96|32.96|34.96|32.96|34.9|32.9|0
1654275540000|2022-06-03 16:59:00|34.89|32.89|34.96|32.96|34.96|32.96|34.89|32.89|0
1654275550000|2022-06-03 16:59:10|34.89|32.89|34.89|32.89|34.89|32.89|34.83|32.83|0
1654275560000|2022-06-03 16:59:20|34.7|32.7|34.63|32.63|34.7|32.7|34.63|32.63|0
1654275570000|2022-06-03 16:59:30|34.5|32.5|34.56|32.56|34.56|32.56|34.5|32.5|0
1654275580000|2022-06-03 16:59:40|34.5|32.5|34.5|32.5|34.5|32.5|34.43|32.43|0
1654275590000|2022-06-03 16:59:50|34.43|32.43|34.37|32.37|34.5|32.5|34.37|32.37|0
1654275600000|2022-06-03 17:00:00|34.43|32.43|34.37|32.37|34.43|32.43|34.37|32.37|0
1654275610000|2022-06-03 17:00:10|34.63|32.63|34.69|32.69|34.69|32.69|34.56|32.56|0
1654275620000|2022-06-03 17:00:20|34.63|32.63|34.37|32.37|34.63|32.63|34.37|32.37|0
1654275630000|2022-06-03 17:00:30|34.3|32.3|34.5|32.5|34.56|32.56|34.3|32.3|0
1654275640000|2022-06-03 17:00:40|34.56|32.56|34.56|32.56|34.63|32.63|34.5|32.5|0
1654275650000|2022-06-03 17:00:50|34.36|32.36|34.3|32.3|34.36|32.36|34.3|32.3|0
1654275660000|2022-06-03 17:01:00|34.1|32.1|33.71|31.71|34.1|32.1|33.71|31.71|0
1654275670000|2022-06-03 17:01:10|33.78|31.78|33.59|31.59|33.78|31.78|33.59|31.59|0
1654275680000|2022-06-03 17:01:20|33.65|31.65|33.52|31.52|33.65|31.65|33.52|31.52|0
1654275690000|2022-06-03 17:01:30|33.46|31.46|33.58|31.58|33.58|31.58|33.46|31.46|0
1654275700000|2022-06-03 17:01:40|33.46|31.46|33.33|31.33|33.46|31.46|33.33|31.33|0
1654275710000|2022-06-03 17:01:50|33.39|31.39|33.46|31.46|33.52|31.52|33.39|31.39|0
1654275720000|2022-06-03 17:02:00|33.39|31.39|33.39|31.39|33.39|31.39|33.39|31.39|0
1654275730000|2022-06-03 17:02:10|33.33|31.33|33.2|31.2|33.33|31.33|33.2|31.2|0
1654275740000|2022-06-03 17:02:20|33.14|31.14|33.14|31.14|33.14|31.14|33.07|31.07|0
1654275750000|2022-06-03 17:02:30|33.07|31.07|33.01|31.01|33.07|31.07|32.94|30.94|0
1654275760000|2022-06-03 17:02:40|32.94|30.94|33.01|31.01|33.01|31.01|32.94|30.94|0
1654275770000|2022-06-03 17:02:50|32.88|30.88|32.69|30.69|32.88|30.88|32.69|30.69|0
1654275780000|2022-06-03 17:03:00|32.63|30.63|32.69|30.69|32.82|30.82|32.63|30.63|0
1654275790000|2022-06-03 17:03:10|32.82|30.82|32.82|30.82|32.94|30.94|32.82|30.82|0
1654275800000|2022-06-03 17:03:20|32.94|30.94|32.82|30.82|32.94|30.94|32.82|30.82|0
1654275810000|2022-06-03 17:03:30|32.88|30.88|32.88|30.88|32.88|30.88|32.75|30.75|0
1654275820000|2022-06-03 17:03:40|32.75|30.75|32.5|30.5|32.75|30.75|32.5|30.5|0
1654275830000|2022-06-03 17:03:50|32.44|30.44|32.25|30.25|32.44|30.44|32.25|30.25|0
1654275840000|2022-06-03 17:04:00|32.19|30.19|32.07|30.07|32.25|30.25|32.07|30.07|0
1654275850000|2022-06-03 17:04:10|32.13|30.13|31.88|29.88|32.13|30.13|31.88|29.88|0
1654275860000|2022-06-03 17:04:20|32|30|31.94|29.94|32|30|31.82|29.82|0
1654275870000|2022-06-03 17:04:30|32|30|32|30|32|30|31.94|29.94|0
1654275880000|2022-06-03 17:04:40|31.82|29.82|33.19|31.19|33.19|31.19|31.82|29.82|0
1654275890000|2022-06-03 17:04:50|31.47|29.47|31.59|29.59|31.59|29.59|31.47|29.47|0
1654275900000|2022-06-03 17:05:00|31.53|29.53|31.47|29.47|31.59|29.59|31.47|29.47|0
1654275910000|2022-06-03 17:05:10|31.53|29.53|31.71|29.71|31.71|29.71|31.53|29.53|0
1654275920000|2022-06-03 17:05:20|31.77|29.77|31.96|29.96|31.96|29.96|31.77|29.77|0
1654275930000|2022-06-03 17:05:30|32.02|30.02|31.99|29.99|32.02|30.02|31.99|29.99|0
1654275940000|2022-06-03 17:05:40|32.08|30.08|32.4|30.4|32.4|30.4|32.08|30.08|0
1654275950000|2022-06-03 17:05:50|32.33|30.33|32.27|30.27|32.33|30.33|32.21|30.21|0
1654275960000|2022-06-03 17:06:00|32.08|30.08|31.9|29.9|32.08|30.08|31.77|29.77|0
1654275970000|2022-06-03 17:06:10|31.96|29.96|31.71|29.71|31.96|29.96|31.71|29.71|0
1654275980000|2022-06-03 17:06:20|31.77|29.77|31.83|29.83|31.83|29.83|31.71|29.71|0
1654275990000|2022-06-03 17:06:30|31.9|29.9|31.77|29.77|31.9|29.9|31.77|29.77|0
1654276000000|2022-06-03 17:06:40|31.71|29.71|31.65|29.65|31.77|29.77|31.65|29.65|0
1654276010000|2022-06-03 17:06:50|31.52|29.52|31.4|29.4|31.52|29.52|31.4|29.4|0
1654276020000|2022-06-03 17:07:00|31.34|29.34|31.28|29.28|31.34|29.34|31.28|29.28|0
1654276030000|2022-06-03 17:07:10|31.31|29.31|31.19|29.19|31.31|29.31|31.19|29.19|0
1654276040000|2022-06-03 17:07:20|31.22|29.22|31.4|29.4|31.4|29.4|31.16|29.16|0
1654276050000|2022-06-03 17:07:30|31.71|29.71|31.71|29.71|31.71|29.71|31.65|29.65|0
1654276060000|2022-06-03 17:07:40|31.83|29.83|31.83|29.83|31.89|29.89|31.83|29.83|0
1654276070000|2022-06-03 17:07:50|31.89|29.89|32.02|30.02|32.02|30.02|31.89|29.89|0
1654276080000|2022-06-03 17:08:00|31.95|29.95|31.95|29.95|32.08|30.08|31.95|29.95|0
1654276090000|2022-06-03 17:08:10|32.08|30.08|32.27|30.27|32.27|30.27|32.08|30.08|0
1654276100000|2022-06-03 17:08:20|32.33|30.33|32.45|30.45|32.45|30.45|32.33|30.33|0
1654276110000|2022-06-03 17:08:30|32.39|30.39|32.52|30.52|32.52|30.52|32.39|30.39|0
1654276120000|2022-06-03 17:08:40|32.71|30.71|32.77|30.77|32.77|30.77|32.71|30.71|0
1654276130000|2022-06-03 17:08:50|32.9|30.9|32.83|30.83|32.9|30.9|32.83|30.83|0
1654276140000|2022-06-03 17:09:00|32.64|30.64|32.64|30.64|32.64|30.64|32.45|30.45|0
1654276150000|2022-06-03 17:09:10|32.58|30.58|32.96|30.96|32.96|30.96|32.58|30.58|0
1654276160000|2022-06-03 17:09:20|32.9|30.9|32.71|30.71|32.9|30.9|32.71|30.71|0
1654276170000|2022-06-03 17:09:30|32.64|30.64|32.64|30.64|32.71|30.71|32.64|30.64|0
1654276180000|2022-06-03 17:09:40|32.77|30.77|32.9|30.9|32.9|30.9|32.77|30.77|0
1654276190000|2022-06-03 17:09:50|32.71|30.71|32.7|30.7|32.71|30.71|32.64|30.64|0
1654276200000|2022-06-03 17:10:00|32.64|30.64|32.83|30.83|32.9|30.9|32.64|30.64|0
1654276210000|2022-06-03 17:10:10|32.89|30.89|32.96|30.96|33.02|31.02|32.89|30.89|0
1654276220000|2022-06-03 17:10:20|32.77|30.77|32.83|30.83|32.89|30.89|32.77|30.77|0
1654276230000|2022-06-03 17:10:30|32.89|30.89|32.89|30.89|32.89|30.89|32.83|30.83|0
1654276240000|2022-06-03 17:10:40|32.96|30.96|32.8|30.8|32.96|30.96|32.8|30.8|0
1654276250000|2022-06-03 17:10:50|32.58|30.58|32.51|30.51|32.58|30.58|32.39|30.39|0
1654276260000|2022-06-03 17:11:00|32.45|30.45|32.77|30.77|32.77|30.77|32.45|30.45|0
1654276270000|2022-06-03 17:11:10|32.83|30.83|32.83|30.83|32.83|30.83|32.77|30.77|0
1654276280000|2022-06-03 17:11:20|32.7|30.7|32.83|30.83|32.83|30.83|32.7|30.7|0
1654276290000|2022-06-03 17:11:30|32.89|30.89|32.96|30.96|32.96|30.96|32.83|30.83|0
1654276300000|2022-06-03 17:11:40|33.02|31.02|32.83|30.83|33.02|31.02|32.83|30.83|0
1654276310000|2022-06-03 17:11:50|32.7|30.7|32.58|30.58|32.77|30.77|32.58|30.58|0
1654276320000|2022-06-03 17:12:00|32.64|30.64|32.57|30.57|32.64|30.64|32.57|30.57|0
1654276330000|2022-06-03 17:12:10|32.7|30.7|32.83|30.83|32.83|30.83|32.7|30.7|0
1654276340000|2022-06-03 17:12:20|32.76|30.76|32.7|30.7|32.83|30.83|32.7|30.7|0
1654276350000|2022-06-03 17:12:30|32.57|30.57|32.7|30.7|32.83|30.83|32.57|30.57|0
1654276360000|2022-06-03 17:12:40|32.76|30.76|32.64|30.64|32.76|30.76|32.64|30.64|0
1654276370000|2022-06-03 17:12:50|32.83|30.83|32.76|30.76|32.83|30.83|32.76|30.76|0
1654276380000|2022-06-03 17:13:00|32.89|30.89|32.95|30.95|32.95|30.95|32.89|30.89|0
1654276390000|2022-06-03 17:13:10|33.08|31.08|33.08|31.08|33.08|31.08|33.08|31.08|0
1654276400000|2022-06-03 17:13:20|33.15|31.15|33.14|31.14|33.15|31.15|33.14|31.14|0
1654276410000|2022-06-03 17:13:30|33.08|31.08|33.14|31.14|33.21|31.21|33.08|31.08|0
1654276420000|2022-06-03 17:13:40|33.27|31.27|33.27|31.27|33.31|31.31|33.21|31.21|0
1654276430000|2022-06-03 17:13:50|33.34|31.34|33.21|31.21|33.34|31.34|33.21|31.21|0
1654276440000|2022-06-03 17:14:00|33.27|31.27|33.21|31.21|33.27|31.27|33.21|31.21|0
1654276450000|2022-06-03 17:14:10|33.14|31.14|33.21|31.21|33.21|31.21|33.08|31.08|0
1654276460000|2022-06-03 17:14:20|33.27|31.27|33.46|31.46|33.46|31.46|33.27|31.27|0
1654276470000|2022-06-03 17:14:30|33.4|31.4|33.59|31.59|33.59|31.59|33.4|31.4|0
1654276480000|2022-06-03 17:14:40|33.66|31.66|33.79|31.79|33.79|31.79|33.66|31.66|0
1654276490000|2022-06-03 17:14:50|33.72|31.72|33.79|31.79|33.85|31.85|33.72|31.72|0
1654276500000|2022-06-03 17:15:00|33.72|31.72|34.18|32.18|34.18|32.18|33.72|31.72|0
1654276510000|2022-06-03 17:15:10|33.98|31.98|34.11|32.11|34.18|32.18|33.98|31.98|0
1654276520000|2022-06-03 17:15:20|34.24|32.24|34.11|32.11|34.24|32.24|34.11|32.11|0
1654276530000|2022-06-03 17:15:30|34.18|32.18|34.24|32.24|34.24|32.24|34.11|32.11|0
1654276540000|2022-06-03 17:15:40|34.18|32.18|34.24|32.24|34.31|32.31|34.18|32.18|0
1654276550000|2022-06-03 17:15:50|34.38|32.38|34.57|32.57|34.57|32.57|34.38|32.38|0
1654276560000|2022-06-03 17:16:00|34.31|32.31|34.18|32.18|34.38|32.38|34.18|32.18|0
1654276570000|2022-06-03 17:16:10|34.24|32.24|34.05|32.05|34.24|32.24|34.05|32.05|0
1654276580000|2022-06-03 17:16:20|34.11|32.11|34.24|32.24|34.24|32.24|34.11|32.11|0
1654276590000|2022-06-03 17:16:30|34.18|32.18|34.05|32.05|34.18|32.18|33.98|31.98|0
1654276600000|2022-06-03 17:16:40|33.98|31.98|34.18|32.18|34.18|32.18|33.92|31.92|0
1654276610000|2022-06-03 17:16:50|34.24|32.24|34.37|32.37|34.37|32.37|34.24|32.24|0
1654276620000|2022-06-03 17:17:00|34.57|32.57|34.51|32.51|34.7|32.7|34.51|32.51|0
1654276630000|2022-06-03 17:17:10|34.57|32.57|34.64|32.64|34.64|32.64|34.57|32.57|0
1654276640000|2022-06-03 17:17:20|34.67|32.67|34.64|32.64|34.67|32.67|34.61|32.61|0
1654276650000|2022-06-03 17:17:30|34.7|32.7|34.64|32.64|34.7|32.7|34.64|32.64|0
1654276660000|2022-06-03 17:17:40|34.7|32.7|34.7|32.7|34.7|32.7|34.7|32.7|0
1654276670000|2022-06-03 17:17:50|35.17|33.17|35.17|33.17|35.17|33.17|35.17|33.17|0
1654276680000|2022-06-03 17:18:00|35.3|33.3|36.05|34.05|36.05|34.05|35.3|33.3|0
1654276690000|2022-06-03 17:18:10|35.78|33.78|36.12|34.12|36.12|34.12|35.71|33.71|0
1654276700000|2022-06-03 17:18:20|36.19|34.19|36.33|34.33|36.33|34.33|36.19|34.19|0
1654276710000|2022-06-03 17:18:30|36.46|34.46|36.26|34.26|36.46|34.46|36.26|34.26|0
1654276720000|2022-06-03 17:18:40|36.12|34.12|36.39|34.39|36.39|34.39|36.12|34.12|0
1654276730000|2022-06-03 17:18:50|36.46|34.46|36.67|34.67|36.67|34.67|36.46|34.46|0
1654276740000|2022-06-03 17:19:00|36.74|34.74|37.09|35.09|37.23|35.23|36.74|34.74|0
1654276750000|2022-06-03 17:19:10|37.02|35.02|36.74|34.74|37.02|35.02|36.71|34.71|0
1654276760000|2022-06-03 17:19:20|36.81|34.81|36.81|34.81|36.81|34.81|36.6|34.6|0
1654276770000|2022-06-03 17:19:30|36.88|34.88|36.74|34.74|36.88|34.88|36.67|34.67|0
1654276780000|2022-06-03 17:19:40|36.67|34.67|36.71|34.71|36.71|34.71|36.39|34.39|0
1654276790000|2022-06-03 17:19:50|36.77|34.77|36.95|34.95|36.95|34.95|36.74|34.74|0
1654276800000|2022-06-03 17:20:00|36.88|34.88|36.74|34.74|36.91|34.91|36.74|34.74|0
1654276810000|2022-06-03 17:20:10|36.6|34.6|36.53|34.53|36.6|34.6|36.53|34.53|0
1654276820000|2022-06-03 17:20:20|36.6|34.6|36.67|34.67|36.81|34.81|36.6|34.6|0
1654276830000|2022-06-03 17:20:30|36.74|34.74|36.53|34.53|36.81|34.81|36.53|34.53|0
1654276840000|2022-06-03 17:20:40|36.6|34.6|36.79|34.79|36.79|34.79|35.65|33.65|0
1654276850000|2022-06-03 17:20:50|36.83|34.83|37.58|35.58|37.58|35.58|36.83|34.83|0
1654276860000|2022-06-03 17:21:00|37.72|35.72|37.79|35.79|37.79|35.79|37.72|35.72|0
1654276870000|2022-06-03 17:21:10|37.58|35.58|37.37|35.37|37.58|35.58|37.37|35.37|0
1654276880000|2022-06-03 17:21:20|37.44|35.44|37.48|35.48|37.48|35.48|37.44|35.44|0
1654276890000|2022-06-03 17:21:30|37.37|35.37|37.09|35.09|37.37|35.37|37.02|35.02|0
1654276900000|2022-06-03 17:21:40|36.95|34.95|37.16|35.16|37.16|35.16|36.95|34.95|0
1654276910000|2022-06-03 17:21:50|37.06|35.06|36.95|34.95|37.06|35.06|36.95|34.95|0
1654276920000|2022-06-03 17:22:00|37.02|35.02|37.23|35.23|37.23|35.23|36.99|34.99|0
1654276930000|2022-06-03 17:22:10|37.16|35.16|37.16|35.16|37.16|35.16|36.95|34.95|0
1654276940000|2022-06-03 17:22:20|37.09|35.09|37.09|35.09|37.23|35.23|37.09|35.09|0
1654276950000|2022-06-03 17:22:30|37.23|35.23|37.09|35.09|37.23|35.23|37.09|35.09|0
1654276960000|2022-06-03 17:22:40|36.95|34.95|37.09|35.09|37.09|35.09|36.88|34.88|0
1654276970000|2022-06-03 17:22:50|36.92|34.92|36.74|34.74|36.92|34.92|36.67|34.67|0
1654276980000|2022-06-03 17:23:00|36.67|34.67|36.81|34.81|36.81|34.81|36.67|34.67|0
1654276990000|2022-06-03 17:23:10|37.09|35.09|36.81|34.81|37.09|35.09|36.81|34.81|0
1654277000000|2022-06-03 17:23:20|36.95|34.95|36.81|34.81|36.95|34.95|36.81|34.81|0
1654277010000|2022-06-03 17:23:30|36.88|34.88|37.09|35.09|37.09|35.09|36.88|34.88|0
1654277020000|2022-06-03 17:23:40|37.02|35.02|37.02|35.02|37.09|35.09|37.02|35.02|0
1654277030000|2022-06-03 17:23:50|37.09|35.09|37.02|35.02|37.09|35.09|37.02|35.02|0
1654277040000|2022-06-03 17:24:00|36.95|34.95|37.23|35.23|37.23|35.23|36.95|34.95|0
1654277050000|2022-06-03 17:24:10|37.37|35.37|37.33|35.33|37.44|35.44|37.33|35.33|0
1654277060000|2022-06-03 17:24:20|37.16|35.16|36.95|34.95|37.16|35.16|36.95|34.95|0
1654277070000|2022-06-03 17:24:30|36.74|34.74|36.74|34.74|36.74|34.74|36.67|34.67|0
1654277080000|2022-06-03 17:24:40|36.67|34.67|36.74|34.74|36.74|34.74|36.67|34.67|0
1654277090000|2022-06-03 17:24:50|36.6|34.6|36.47|34.47|36.6|34.6|36.26|34.26|0
1654277100000|2022-06-03 17:25:00|36.33|34.33|36.26|34.26|36.33|34.33|36.19|34.19|0
1654277110000|2022-06-03 17:25:10|36.19|34.19|36.06|34.06|36.19|34.19|36.06|34.06|0
1654277120000|2022-06-03 17:25:20|36.12|34.12|36.26|34.26|36.26|34.26|36.12|34.12|0
1654277130000|2022-06-03 17:25:30|36.19|34.19|36.26|34.26|36.26|34.26|36.06|34.06|0
1654277140000|2022-06-03 17:25:40|35.99|33.99|36.02|34.02|36.06|34.06|35.99|33.99|0
1654277150000|2022-06-03 17:25:50|36.16|34.16|35.92|33.92|36.16|34.16|35.92|33.92|0
1654277160000|2022-06-03 17:26:00|35.99|33.99|36.19|34.19|36.19|34.19|35.99|33.99|0
1654277170000|2022-06-03 17:26:10|36.12|34.12|36.26|34.26|36.26|34.26|36.12|34.12|0
1654277180000|2022-06-03 17:26:20|36.33|34.33|36.19|34.19|36.33|34.33|36.12|34.12|0
1654277190000|2022-06-03 17:26:30|36.26|34.26|36.19|34.19|36.26|34.26|36.19|34.19|0
1654277200000|2022-06-03 17:26:40|36.26|34.26|36.39|34.39|36.39|34.39|36.26|34.26|0
1654277210000|2022-06-03 17:26:50|36.26|34.26|36.12|34.12|36.26|34.26|36.12|34.12|0
1654277220000|2022-06-03 17:27:00|36.26|34.26|36.19|34.19|36.33|34.33|36.19|34.19|0
1654277230000|2022-06-03 17:27:10|36.26|34.26|36.19|34.19|36.26|34.26|36.05|34.05|0
1654277240000|2022-06-03 17:27:20|36.12|34.12|35.92|33.92|36.12|34.12|35.92|33.92|0
1654277250000|2022-06-03 17:27:30|36.05|34.05|36.12|34.12|36.12|34.12|36.05|34.05|0
1654277260000|2022-06-03 17:27:40|36.19|34.19|36.19|34.19|36.19|34.19|36.16|34.16|0
1654277270000|2022-06-03 17:27:50|36.12|34.12|36.53|34.53|36.53|34.53|36.12|34.12|0
1654277280000|2022-06-03 17:28:00|36.8|34.8|36.67|34.67|36.8|34.8|36.67|34.67|0
1654277290000|2022-06-03 17:28:10|36.8|34.8|36.73|34.73|36.8|34.8|36.73|34.73|0
1654277300000|2022-06-03 17:28:20|36.67|34.67|36.87|34.87|36.94|34.94|36.67|34.67|0
1654277310000|2022-06-03 17:28:30|36.84|34.84|36.67|34.67|36.84|34.84|36.67|34.67|0
1654277320000|2022-06-03 17:28:40|36.6|34.6|36.7|34.7|36.73|34.73|36.6|34.6|0
1654277330000|2022-06-03 17:28:50|36.66|34.66|36.6|34.6|36.73|34.73|36.6|34.6|0
1654277340000|2022-06-03 17:29:00|36.46|34.46|36.32|34.32|36.46|34.46|36.32|34.32|0
1654277350000|2022-06-03 17:29:10|36.39|34.39|36.39|34.39|36.53|34.53|36.25|34.25|0
1654277360000|2022-06-03 17:29:20|36.12|34.12|36.12|34.12|36.12|34.12|36.05|34.05|0
1654277370000|2022-06-03 17:29:30|35.98|33.98|36.25|34.25|36.25|34.25|35.98|33.98|0
1654277380000|2022-06-03 17:29:40|36.29|34.29|36.32|34.32|36.32|34.32|36.18|34.18|0
1654277390000|2022-06-03 17:29:50|36.39|34.39|36.39|34.39|36.39|34.39|36.36|34.36|0
1654277400000|2022-06-03 17:30:00|36.46|34.46|37.01|35.01|37.01|35.01|36.46|34.46|0
1654277410000|2022-06-03 17:30:10|37.29|35.29|37.46|35.46|37.46|35.46|37.22|35.22|0
1654277420000|2022-06-03 17:30:20|37.35|35.35|37.35|35.35|37.35|35.35|37.28|35.28|0
1654277430000|2022-06-03 17:30:30|37.28|35.28|37.11|35.11|37.28|35.28|37.01|35.01|0
1654277440000|2022-06-03 17:30:40|37.08|35.08|37.56|35.56|37.56|35.56|37.08|35.08|0
1654277450000|2022-06-03 17:30:50|37.63|35.63|37.42|35.42|37.63|35.63|37.42|35.42|0
1654277460000|2022-06-03 17:31:00|37.35|35.35|37.35|35.35|37.42|35.42|37.35|35.35|0
1654277470000|2022-06-03 17:31:10|37.14|35.14|37.35|35.35|37.35|35.35|37.14|35.14|0
1654277480000|2022-06-03 17:31:20|37.56|35.56|37.63|35.63|37.63|35.63|37.35|35.35|0
1654277490000|2022-06-03 17:31:30|37.56|35.56|37.77|35.77|37.77|35.77|37.56|35.56|0
1654277500000|2022-06-03 17:31:40|37.84|35.84|37.91|35.91|37.98|35.98|37.84|35.84|0
1654277510000|2022-06-03 17:31:50|37.98|35.98|37.84|35.84|37.98|35.98|37.84|35.84|0
1654277520000|2022-06-03 17:32:00|37.81|35.81|37.49|35.49|37.81|35.81|37.49|35.49|0
1654277530000|2022-06-03 17:32:10|37.56|35.56|37.7|35.7|37.7|35.7|37.56|35.56|0
1654277540000|2022-06-03 17:32:20|37.84|35.84|37.98|35.98|37.98|35.98|37.84|35.84|0
1654277550000|2022-06-03 17:32:30|37.91|35.91|37.63|35.63|37.91|35.91|37.49|35.49|0
1654277560000|2022-06-03 17:32:40|37.56|35.56|37.49|35.49|37.63|35.63|37.49|35.49|0
1654277570000|2022-06-03 17:32:50|37.35|35.35|37.18|35.18|37.35|35.35|37.18|35.18|0
1654277580000|2022-06-03 17:33:00|37.49|35.49|37.28|35.28|37.49|35.49|37.28|35.28|0
1654277590000|2022-06-03 17:33:10|37.49|35.49|37.35|35.35|37.49|35.49|37.35|35.35|0
1654277600000|2022-06-03 17:33:20|37.21|35.21|37.35|35.35|37.35|35.35|37.14|35.14|0
1654277610000|2022-06-03 17:33:30|37.28|35.28|37.49|35.49|37.53|35.53|37.28|35.28|0
1654277620000|2022-06-03 17:33:40|37.42|35.42|37.42|35.42|37.42|35.42|37.35|35.35|0
1654277630000|2022-06-03 17:33:50|37.46|35.46|37.49|35.49|37.49|35.49|37.35|35.35|0
1654277640000|2022-06-03 17:34:00|37.35|35.35|37.49|35.49|37.49|35.49|37.35|35.35|0
1654277650000|2022-06-03 17:34:10|37.42|35.42|37.28|35.28|37.42|35.42|37.24|35.24|0
1654277660000|2022-06-03 17:34:20|37.21|35.21|37.42|35.42|37.42|35.42|37.21|35.21|0
1654277670000|2022-06-03 17:34:30|37.49|35.49|37.42|35.42|37.49|35.49|37.42|35.42|0
1654277680000|2022-06-03 17:34:40|37.38|35.38|37.42|35.42|37.42|35.42|37.28|35.28|0
1654277690000|2022-06-03 17:34:50|37.14|35.14|36.93|34.93|37.14|35.14|36.79|34.79|0
1654277700000|2022-06-03 17:35:00|36.79|34.79|36.59|34.59|36.86|34.86|36.59|34.59|0
1654277710000|2022-06-03 17:35:10|36.52|34.52|36.86|34.86|36.86|34.86|36.52|34.52|0
1654277720000|2022-06-03 17:35:20|36.79|34.79|36.86|34.86|36.93|34.93|36.79|34.79|0
1654277730000|2022-06-03 17:35:30|36.83|34.83|37|35|37|35|36.83|34.83|0
1654277740000|2022-06-03 17:35:40|37.21|35.21|36.93|34.93|37.21|35.21|36.93|34.93|0
1654277750000|2022-06-03 17:35:50|37.03|35.03|37.17|35.17|37.17|35.17|37.03|35.03|0
1654277760000|2022-06-03 17:36:00|37.35|35.35|37.14|35.14|37.35|35.35|37.14|35.14|0
1654277770000|2022-06-03 17:36:10|36.93|34.93|36.65|34.65|36.93|34.93|36.65|34.65|0
1654277780000|2022-06-03 17:36:20|36.58|34.58|36.93|34.93|37|35|36.58|34.58|0
1654277790000|2022-06-03 17:36:30|36.72|34.72|36.65|34.65|36.72|34.72|36.58|34.58|0
1654277800000|2022-06-03 17:36:40|36.86|34.86|36.76|34.76|36.93|34.93|36.76|34.76|0
1654277810000|2022-06-03 17:36:50|36.72|34.72|36.86|34.86|36.86|34.86|36.69|34.69|0
1654277820000|2022-06-03 17:37:00|36.79|34.79|36.55|34.55|36.79|34.79|36.51|34.51|0
1654277830000|2022-06-03 17:37:10|36.58|34.58|36.31|34.31|36.58|34.58|36.31|34.31|0
1654277840000|2022-06-03 17:37:20|35.97|33.97|36.14|34.14|36.14|34.14|35.97|33.97|0
1654277850000|2022-06-03 17:37:30|36.1|34.1|36.03|34.03|36.1|34.1|35.83|33.83|0
1654277860000|2022-06-03 17:37:40|36.1|34.1|36.44|34.44|36.44|34.44|36.1|34.1|0
1654277870000|2022-06-03 17:37:50|36.51|34.51|36.44|34.44|36.51|34.51|36.44|34.44|0
1654277880000|2022-06-03 17:38:00|36.72|34.72|36.79|34.79|36.86|34.86|36.72|34.72|0
1654277890000|2022-06-03 17:38:10|36.75|34.75|36.37|34.37|36.75|34.75|36.37|34.37|0
1654277900000|2022-06-03 17:38:20|36.51|34.51|36.44|34.44|36.51|34.51|36.37|34.37|0
1654277910000|2022-06-03 17:38:30|36.37|34.37|36.72|34.72|36.72|34.72|36.37|34.37|0
1654277920000|2022-06-03 17:38:40|36.65|34.65|36.72|34.72|36.72|34.72|36.65|34.65|0
1654277930000|2022-06-03 17:38:50|36.82|34.82|36.65|34.65|36.82|34.82|36.65|34.65|0
1654277940000|2022-06-03 17:39:00|36.72|34.72|36.65|34.65|36.78|34.78|36.65|34.65|0
1654277950000|2022-06-03 17:39:10|36.72|34.72|36.65|34.65|36.85|34.85|36.65|34.65|0
1654277960000|2022-06-03 17:39:20|36.72|34.72|36.72|34.72|36.78|34.78|36.72|34.72|0
1654277970000|2022-06-03 17:39:30|36.78|34.78|36.92|34.92|36.92|34.92|36.78|34.78|0
1654277980000|2022-06-03 17:39:40|36.99|34.99|36.99|34.99|36.99|34.99|36.92|34.92|0
1654277990000|2022-06-03 17:39:50|36.92|34.92|36.85|34.85|36.99|34.99|36.85|34.85|0
1654278000000|2022-06-03 17:40:00|36.78|34.78|37.13|35.13|37.2|35.2|36.78|34.78|0
1654278010000|2022-06-03 17:40:10|37.2|35.2|37.06|35.06|37.2|35.2|37.06|35.06|0
1654278020000|2022-06-03 17:40:20|37.1|35.1|37.41|35.41|37.41|35.41|37.1|35.1|0
1654278030000|2022-06-03 17:40:30|37.27|35.27|37.62|35.62|37.62|35.62|37.27|35.27|0
1654278040000|2022-06-03 17:40:40|37.58|35.58|37.48|35.48|37.58|35.58|37.48|35.48|0
1654278050000|2022-06-03 17:40:50|37.55|35.55|37.34|35.34|37.62|35.62|37.34|35.34|0
1654278060000|2022-06-03 17:41:00|37.48|35.48|37.83|35.83|37.83|35.83|37.48|35.48|0
1654278070000|2022-06-03 17:41:10|37.69|35.69|37.69|35.69|37.69|35.69|37.69|35.69|0
1654278080000|2022-06-03 17:41:20|37.55|35.55|37.48|35.48|37.55|35.55|37.34|35.34|0
1654278090000|2022-06-03 17:41:30|37.41|35.41|37.9|35.9|37.9|35.9|37.41|35.41|0
1654278100000|2022-06-03 17:41:40|38.04|36.04|38.04|36.04|38.04|36.04|38.04|36.04|0
1654278110000|2022-06-03 17:41:50|38.11|36.11|38.54|36.54|38.54|36.54|38.11|36.11|0
1654278120000|2022-06-03 17:42:00|38.61|36.61|38.68|36.68|38.68|36.68|38.61|36.61|0
1654278130000|2022-06-03 17:42:10|38.61|36.61|38.54|36.54|38.89|36.89|38.54|36.54|0
1654278140000|2022-06-03 17:42:20|38.53|36.53|38.22|36.22|38.53|36.53|38.22|36.22|0
1654278150000|2022-06-03 17:42:30|38.32|36.32|38.5|36.5|38.53|36.53|38.32|36.32|0
1654278160000|2022-06-03 17:42:40|38.61|36.61|38.89|36.89|38.89|36.89|38.61|36.61|0
1654278170000|2022-06-03 17:42:50|39.04|37.04|38.93|36.93|39.04|37.04|38.89|36.89|0
1654278180000|2022-06-03 17:43:00|38.82|36.82|38.86|36.86|38.86|36.86|38.82|36.82|0
1654278190000|2022-06-03 17:43:10|38.82|36.82|39.4|37.4|39.4|37.4|38.75|36.75|0
1654278200000|2022-06-03 17:43:20|39.18|37.18|39.25|37.25|39.33|37.33|39.18|37.18|0
1654278210000|2022-06-03 17:43:30|39.33|37.33|39.25|37.25|39.4|37.4|39.25|37.25|0
1654278220000|2022-06-03 17:43:40|39.33|37.33|39.4|37.4|39.4|37.4|39.25|37.25|0
1654278230000|2022-06-03 17:43:50|39.44|37.44|39.4|37.4|39.44|37.44|39.4|37.4|0
1654278240000|2022-06-03 17:44:00|39.15|37.15|39.11|37.11|39.18|37.18|39.11|37.11|0
1654278250000|2022-06-03 17:44:10|39.4|37.4|39.25|37.25|39.4|37.4|39.25|37.25|0
1654278260000|2022-06-03 17:44:20|39.18|37.18|39.03|37.03|39.18|37.18|39.03|37.03|0
1654278270000|2022-06-03 17:44:30|39.18|37.18|38.89|36.89|39.18|37.18|38.89|36.89|0
1654278280000|2022-06-03 17:44:40|38.82|36.82|38.82|36.82|38.89|36.89|38.82|36.82|0
1654278290000|2022-06-03 17:44:50|38.75|36.75|38.89|36.89|38.89|36.89|38.75|36.75|0
1654278300000|2022-06-03 17:45:00|38.82|36.82|38.89|36.89|38.96|36.96|38.67|36.67|0
1654278310000|2022-06-03 17:45:10|38.75|36.75|38.89|36.89|38.89|36.89|38.67|36.67|0
1654278320000|2022-06-03 17:45:20|38.96|36.96|38.96|36.96|39.03|37.03|38.96|36.96|0
1654278330000|2022-06-03 17:45:30|39|37|39.25|37.25|39.25|37.25|39|37|0
1654278340000|2022-06-03 17:45:40|39.32|37.32|39.39|37.39|39.39|37.39|39.32|37.32|0
1654278350000|2022-06-03 17:45:50|39.47|37.47|38.96|36.96|39.47|37.47|38.96|36.96|0
1654278360000|2022-06-03 17:46:00|39.1|37.1|38.96|36.96|39.1|37.1|38.96|36.96|0
1654278370000|2022-06-03 17:46:10|38.81|36.81|38.81|36.81|38.81|36.81|38.81|36.81|0
1654278380000|2022-06-03 17:46:20|38.89|36.89|38.81|36.81|38.92|36.92|38.81|36.81|0
1654278390000|2022-06-03 17:46:30|38.53|36.53|38.53|36.53|38.6|36.6|38.53|36.53|0
1654278400000|2022-06-03 17:46:40|38.46|36.46|38.46|36.46|38.46|36.46|38.38|36.38|0
1654278410000|2022-06-03 17:46:50|38.38|36.38|38.38|36.38|38.53|36.53|38.38|36.38|0
1654278420000|2022-06-03 17:47:00|38.24|36.24|38.24|36.24|38.24|36.24|38.03|36.03|0
1654278430000|2022-06-03 17:47:10|38.31|36.31|38.28|36.28|38.31|36.31|38.17|36.17|0
1654278440000|2022-06-03 17:47:20|38.17|36.17|38.24|36.24|38.24|36.24|38.17|36.17|0
1654278450000|2022-06-03 17:47:30|38.31|36.31|38.03|36.03|38.31|36.31|38.03|36.03|0
1654278460000|2022-06-03 17:47:40|38.17|36.17|37.96|35.96|38.24|36.24|37.96|35.96|0
1654278470000|2022-06-03 17:47:50|38.1|36.1|38.03|36.03|38.1|36.1|38.03|36.03|0
1654278480000|2022-06-03 17:48:00|38.17|36.17|38.03|36.03|38.24|36.24|38.03|36.03|0
1654278490000|2022-06-03 17:48:10|37.89|35.89|37.89|35.89|37.89|35.89|37.81|35.81|0
1654278500000|2022-06-03 17:48:20|37.99|35.99|37.88|35.88|37.99|35.99|37.88|35.88|0
1654278510000|2022-06-03 17:48:30|37.96|35.96|38.03|36.03|38.03|36.03|37.96|35.96|0
1654278520000|2022-06-03 17:48:40|37.96|35.96|38.17|36.17|38.17|36.17|37.96|35.96|0
1654278530000|2022-06-03 17:48:50|38.1|36.1|38.17|36.17|38.17|36.17|38.1|36.1|0
1654278540000|2022-06-03 17:49:00|38.31|36.31|38.45|36.45|38.52|36.52|38.31|36.31|0
1654278550000|2022-06-03 17:49:10|38.52|36.52|38.31|36.31|38.52|36.52|38.31|36.31|0
1654278560000|2022-06-03 17:49:20|38.24|36.24|38.31|36.31|38.38|36.38|38.24|36.24|0
1654278570000|2022-06-03 17:49:30|38.17|36.17|37.88|35.88|38.17|36.17|37.88|35.88|0
1654278580000|2022-06-03 17:49:40|38.02|36.02|37.95|35.95|38.02|36.02|37.95|35.95|0
1654278590000|2022-06-03 17:49:50|37.88|35.88|37.81|35.81|37.88|35.88|37.81|35.81|0
1654278600000|2022-06-03 17:50:00|37.67|35.67|38.02|36.02|38.02|36.02|37.6|35.6|0
1654278610000|2022-06-03 17:50:10|37.95|35.95|37.74|35.74|38.02|36.02|37.74|35.74|0
1654278620000|2022-06-03 17:50:20|37.67|35.67|37.81|35.81|37.81|35.81|37.67|35.67|0
1654278630000|2022-06-03 17:50:30|37.78|35.78|37.81|35.81|37.88|35.88|37.78|35.78|0
1654278640000|2022-06-03 17:50:40|37.88|35.88|38.16|36.16|38.16|36.16|37.88|35.88|0
1654278650000|2022-06-03 17:50:50|38.09|36.09|38.09|36.09|38.23|36.23|38.09|36.09|0
1654278660000|2022-06-03 17:51:00|38.23|36.23|38.23|36.23|38.23|36.23|38.23|36.23|0
1654278670000|2022-06-03 17:51:10|38.31|36.31|38.2|36.2|38.31|36.31|38.2|36.2|0
1654278680000|2022-06-03 17:51:20|38.06|36.06|37.92|35.92|38.06|36.06|37.88|35.88|0
1654278690000|2022-06-03 17:51:30|37.85|35.85|37.6|35.6|37.85|35.85|37.6|35.6|0
1654278700000|2022-06-03 17:51:40|37.67|35.67|37.95|35.95|37.95|35.95|37.67|35.67|0
1654278710000|2022-06-03 17:51:50|38.02|36.02|37.88|35.88|38.02|36.02|37.81|35.81|0
1654278720000|2022-06-03 17:52:00|37.92|35.92|37.95|35.95|37.95|35.95|37.92|35.92|0
1654278730000|2022-06-03 17:52:10|37.88|35.88|37.84|35.84|37.88|35.88|37.84|35.84|0
1654278740000|2022-06-03 17:52:20|37.95|35.95|37.74|35.74|37.95|35.95|37.74|35.74|0
1654278750000|2022-06-03 17:52:30|37.81|35.81|37.88|35.88|37.88|35.88|37.81|35.81|0
1654278760000|2022-06-03 17:52:40|37.81|35.81|37.88|35.88|37.88|35.88|37.74|35.74|0
1654278770000|2022-06-03 17:52:50|37.74|35.74|37.74|35.74|37.74|35.74|37.7|35.7|0
1654278780000|2022-06-03 17:53:00|37.67|35.67|37.6|35.6|37.74|35.74|37.6|35.6|0
1654278790000|2022-06-03 17:53:10|37.53|35.53|37.25|35.25|37.53|35.53|37.25|35.25|0
1654278800000|2022-06-03 17:53:20|37.31|35.31|37.25|35.25|37.31|35.31|37.25|35.25|0
1654278810000|2022-06-03 17:53:30|37.31|35.31|37.66|35.66|37.66|35.66|37.31|35.31|0
1654278820000|2022-06-03 17:53:40|37.81|35.81|37.88|35.88|37.88|35.88|37.81|35.81|0
1654278830000|2022-06-03 17:53:50|37.95|35.95|37.95|35.95|38.02|36.02|37.95|35.95|0
1654278840000|2022-06-03 17:54:00|37.88|35.88|38.02|36.02|38.05|36.05|37.88|35.88|0
1654278850000|2022-06-03 17:54:10|37.52|35.52|37.59|35.59|37.66|35.66|37.52|35.52|0
1654278860000|2022-06-03 17:54:20|37.66|35.66|37.95|35.95|37.95|35.95|37.66|35.66|0
1654278870000|2022-06-03 17:54:30|37.94|35.94|38.16|36.16|38.16|36.16|37.94|35.94|0
1654278880000|2022-06-03 17:54:40|38.09|36.09|38.02|36.02|38.16|36.16|38.02|36.02|0
1654278890000|2022-06-03 17:54:50|38.09|36.09|38.16|36.16|38.16|36.16|38.05|36.05|0
1654278900000|2022-06-03 17:55:00|38.3|36.3|38.37|36.37|38.37|36.37|38.23|36.23|0
1654278910000|2022-06-03 17:55:10|38.44|36.44|38.3|36.3|38.44|36.44|38.3|36.3|0
1654278920000|2022-06-03 17:55:20|38.37|36.37|38.3|36.3|38.37|36.37|38.3|36.3|0
1654278930000|2022-06-03 17:55:30|38.37|36.37|38.16|36.16|38.37|36.37|38.16|36.16|0
1654278940000|2022-06-03 17:55:40|38.01|36.01|38.08|36.08|38.08|36.08|37.94|35.94|0
1654278950000|2022-06-03 17:55:50|38.16|36.16|38.08|36.08|38.23|36.23|38.08|36.08|0
1654278960000|2022-06-03 17:56:00|38.15|36.15|38.08|36.08|38.23|36.23|38.08|36.08|0
1654278970000|2022-06-03 17:56:10|38.01|36.01|37.8|35.8|38.08|36.08|37.8|35.8|0
1654278980000|2022-06-03 17:56:20|38.01|36.01|37.94|35.94|38.01|36.01|37.94|35.94|0
1654278990000|2022-06-03 17:56:30|38.01|36.01|38.01|36.01|38.05|36.05|38.01|36.01|0
1654279000000|2022-06-03 17:56:40|38.22|36.22|38.01|36.01|38.22|36.22|38.01|36.01|0
1654279010000|2022-06-03 17:56:50|38.22|36.22|38.44|36.44|38.51|36.51|38.22|36.22|0
1654279020000|2022-06-03 17:57:00|38.58|36.58|38.15|36.15|38.58|36.58|38.15|36.15|0
1654279030000|2022-06-03 17:57:10|38.08|36.08|38.01|36.01|38.08|36.08|38.01|36.01|0
1654279040000|2022-06-03 17:57:20|38.37|36.37|38.37|36.37|38.37|36.37|38.29|36.29|0
1654279050000|2022-06-03 17:57:30|38.29|36.29|38.15|36.15|38.29|36.29|38.15|36.15|0
1654279060000|2022-06-03 17:57:40|38.22|36.22|38.01|36.01|38.29|36.29|37.94|35.94|0
1654279070000|2022-06-03 17:57:50|37.98|35.98|37.87|35.87|37.98|35.98|37.8|35.8|0
1654279080000|2022-06-03 17:58:00|37.94|35.94|37.87|35.87|37.94|35.94|37.87|35.87|0
1654279090000|2022-06-03 17:58:10|37.8|35.8|37.8|35.8|37.87|35.87|37.8|35.8|0
1654279100000|2022-06-03 17:58:20|37.94|35.94|38.08|36.08|38.08|36.08|37.94|35.94|0
1654279110000|2022-06-03 17:58:30|37.94|35.94|38.05|36.05|38.05|36.05|37.94|35.94|0
1654279120000|2022-06-03 17:58:40|38.01|36.01|38.08|36.08|38.08|36.08|38.01|36.01|0
1654279130000|2022-06-03 17:58:50|38.12|36.12|38.29|36.29|38.29|36.29|38.12|36.12|0
1654279140000|2022-06-03 17:59:00|38.22|36.22|38.51|36.51|38.51|36.51|38.22|36.22|0
1654279150000|2022-06-03 17:59:10|38.36|36.36|38.51|36.51|38.51|36.51|38.36|36.36|0
1654279160000|2022-06-03 17:59:20|38.58|36.58|38.58|36.58|38.58|36.58|38.58|36.58|0
1654279170000|2022-06-03 17:59:30|38.5|36.5|38.58|36.58|38.72|36.72|38.5|36.5|0
1654279180000|2022-06-03 17:59:40|38.65|36.65|38.58|36.58|38.69|36.69|38.58|36.58|0
1654279190000|2022-06-03 17:59:50|38.5|36.5|38.43|36.43|38.5|36.5|38.36|36.36|0
1654279200000|2022-06-03 18:00:00|38.65|36.65|39.15|37.15|39.15|37.15|38.65|36.65|0
1654279210000|2022-06-03 18:00:10|39.08|37.08|39.08|37.08|39.15|37.15|39.01|37.01|0
1654279220000|2022-06-03 18:00:20|39.22|37.22|38.72|36.72|39.22|37.22|38.72|36.72|0
1654279230000|2022-06-03 18:00:30|38.65|36.65|38.54|36.54|38.65|36.65|38.5|36.5|0
1654279240000|2022-06-03 18:00:40|38.43|36.43|38.36|36.36|38.5|36.5|38.36|36.36|0
1654279250000|2022-06-03 18:00:50|38.72|36.72|38.72|36.72|38.79|36.79|38.65|36.65|0
1654279260000|2022-06-03 18:01:00|38.79|36.79|38.86|36.86|38.86|36.86|38.72|36.72|0
1654279270000|2022-06-03 18:01:10|39.01|37.01|38.79|36.79|39.01|37.01|38.79|36.79|0
1654279280000|2022-06-03 18:01:20|38.72|36.72|39|37|39|37|38.72|36.72|0
1654279290000|2022-06-03 18:01:30|39.08|37.08|39|37|39.08|37.08|38.93|36.93|0
1654279300000|2022-06-03 18:01:40|39.22|37.22|39.37|37.37|39.37|37.37|39.22|37.22|0
1654279310000|2022-06-03 18:01:50|39.51|37.51|39.58|37.58|39.58|37.58|39.37|37.37|0
1654279320000|2022-06-03 18:02:00|39.51|37.51|39.58|37.58|39.73|37.73|39.51|37.51|0
1654279330000|2022-06-03 18:02:10|39.44|37.44|39.44|37.44|39.44|37.44|39.44|37.44|0
1654279340000|2022-06-03 18:02:20|39.51|37.51|39.37|37.37|39.51|37.51|39.37|37.37|0
1654279350000|2022-06-03 18:02:30|39.22|37.22|39.22|37.22|39.37|37.37|39.22|37.22|0
1654279360000|2022-06-03 18:02:40|39.51|37.51|39.29|37.29|39.51|37.51|39.29|37.29|0
1654279370000|2022-06-03 18:02:50|39.22|37.22|38.93|36.93|39.29|37.29|38.93|36.93|0
1654279380000|2022-06-03 18:03:00|38.86|36.86|38.71|36.71|38.86|36.86|38.71|36.71|0
1654279390000|2022-06-03 18:03:10|38.79|36.79|38.43|36.43|38.79|36.79|38.43|36.43|0
1654279400000|2022-06-03 18:03:20|38.32|36.32|38.36|36.36|38.43|36.43|38.32|36.32|0
1654279410000|2022-06-03 18:03:30|38.28|36.28|38.25|36.25|38.28|36.28|38.14|36.14|0
1654279420000|2022-06-03 18:03:40|38.14|36.14|38.07|36.07|38.14|36.14|38|36|0
1654279430000|2022-06-03 18:03:50|38|36|37.86|35.86|38|36|37.86|35.86|0
1654279440000|2022-06-03 18:04:00|37.79|35.79|37.79|35.79|37.93|35.93|37.79|35.79|0
1654279450000|2022-06-03 18:04:10|37.58|35.58|37.79|35.79|37.79|35.79|37.58|35.58|0
1654279460000|2022-06-03 18:04:20|38.07|36.07|38.04|36.04|38.07|36.07|38|36|0
1654279470000|2022-06-03 18:04:30|37.86|35.86|38|36|38.07|36.07|37.86|35.86|0
1654279480000|2022-06-03 18:04:40|38.21|36.21|38|36|38.21|36.21|38|36|0
1654279490000|2022-06-03 18:04:50|37.86|35.86|38.07|36.07|38.07|36.07|37.86|35.86|0
1654279500000|2022-06-03 18:05:00|38|36|38.35|36.35|38.35|36.35|38|36|0
1654279510000|2022-06-03 18:05:10|38.21|36.21|38.42|36.42|38.42|36.42|38.21|36.21|0
1654279520000|2022-06-03 18:05:20|38.28|36.28|38.49|36.49|38.53|36.53|38.28|36.28|0
1654279530000|2022-06-03 18:05:30|38.57|36.57|38.49|36.49|38.64|36.64|38.49|36.49|0
1654279540000|2022-06-03 18:05:40|38.64|36.64|38.42|36.42|38.64|36.64|38.42|36.42|0
1654279550000|2022-06-03 18:05:50|38.35|36.35|37.95|35.95|38.35|36.35|37.95|35.95|0
1654279560000|2022-06-03 18:06:00|38.09|36.09|37.88|35.88|38.09|36.09|37.88|35.88|0
1654279570000|2022-06-03 18:06:10|37.53|35.53|37.38|35.38|37.56|35.56|37.38|35.38|0
1654279580000|2022-06-03 18:06:20|37.56|35.56|37.6|35.6|37.67|35.67|37.56|35.56|0
1654279590000|2022-06-03 18:06:30|37.45|35.45|37.38|35.38|37.45|35.45|37.38|35.38|0
1654279600000|2022-06-03 18:06:40|37.31|35.31|37.17|35.17|37.31|35.31|37.1|35.1|0
1654279610000|2022-06-03 18:06:50|37.03|35.03|36.89|34.89|37.03|35.03|36.89|34.89|0
1654279620000|2022-06-03 18:07:00|36.86|34.86|37.1|35.1|37.1|35.1|36.82|34.82|0
1654279630000|2022-06-03 18:07:10|36.96|34.96|37.17|35.17|37.17|35.17|36.96|34.96|0
1654279640000|2022-06-03 18:07:20|37.1|35.1|37.1|35.1|37.1|35.1|37.03|35.03|0
1654279650000|2022-06-03 18:07:30|37.07|35.07|37.1|35.1|37.1|35.1|37.03|35.03|0
1654279660000|2022-06-03 18:07:40|37.31|35.31|37.38|35.38|37.38|35.38|37.31|35.31|0
1654279670000|2022-06-03 18:07:50|37.31|35.31|37.24|35.24|37.31|35.31|37.24|35.24|0
1654279680000|2022-06-03 18:08:00|37.31|35.31|37.45|35.45|37.45|35.45|37.24|35.24|0
1654279690000|2022-06-03 18:08:10|37.52|35.52|37.59|35.59|37.59|35.59|37.45|35.45|0
1654279700000|2022-06-03 18:08:20|37.52|35.52|37.45|35.45|37.52|35.52|37.45|35.45|0
1654279710000|2022-06-03 18:08:30|37.31|35.31|37.03|35.03|37.31|35.31|37.03|35.03|0
1654279720000|2022-06-03 18:08:40|36.82|34.82|36.89|34.89|36.89|34.89|36.82|34.82|0
1654279730000|2022-06-03 18:08:50|36.96|34.96|36.93|34.93|37.17|35.17|36.93|34.93|0
1654279740000|2022-06-03 18:09:00|36.75|34.75|36.68|34.68|36.75|34.75|36.68|34.68|0
1654279750000|2022-06-03 18:09:10|36.75|34.75|37.17|35.17|37.17|35.17|36.61|34.61|0
1654279760000|2022-06-03 18:09:20|37.31|35.31|37.45|35.45|37.45|35.45|37.31|35.31|0
1654279770000|2022-06-03 18:09:30|37.17|35.17|37.38|35.38|37.38|35.38|37.17|35.17|0
1654279780000|2022-06-03 18:09:40|37.17|35.17|37.34|35.34|37.34|35.34|37.17|35.17|0
1654279790000|2022-06-03 18:09:50|37.31|35.31|37.17|35.17|37.31|35.31|37.13|35.13|0
1654279800000|2022-06-03 18:10:00|37.31|35.31|37.31|35.31|37.31|35.31|37.17|35.17|0
1654279810000|2022-06-03 18:10:10|36.96|34.96|36.61|34.61|36.96|34.96|36.61|34.61|0
1654279820000|2022-06-03 18:10:20|36.68|34.68|36.68|34.68|36.75|34.75|36.68|34.68|0
1654279830000|2022-06-03 18:10:30|36.61|34.61|36.75|34.75|36.82|34.82|36.61|34.61|0
1654279840000|2022-06-03 18:10:40|36.61|34.61|36.89|34.89|36.89|34.89|36.54|34.54|0
1654279850000|2022-06-03 18:10:50|36.92|34.92|36.61|34.61|36.92|34.92|36.61|34.61|0
1654279860000|2022-06-03 18:11:00|36.54|34.54|36.37|34.37|36.54|34.54|36.37|34.37|0
1654279870000|2022-06-03 18:11:10|36.33|34.33|36.26|34.26|36.33|34.33|36.26|34.26|0
1654279880000|2022-06-03 18:11:20|36.33|34.33|36.71|34.71|36.75|34.75|36.33|34.33|0
1654279890000|2022-06-03 18:11:30|36.75|34.75|36.82|34.82|36.85|34.85|36.75|34.75|0
1654279900000|2022-06-03 18:11:40|36.95|34.95|37.16|35.16|37.16|35.16|36.95|34.95|0
1654279910000|2022-06-03 18:11:50|37.23|35.23|37.23|35.23|37.3|35.3|37.23|35.23|0
1654279920000|2022-06-03 18:12:00|37.37|35.37|37.23|35.23|37.37|35.37|37.2|35.2|0
1654279930000|2022-06-03 18:12:10|37.16|35.16|37.02|35.02|37.16|35.16|36.95|34.95|0
1654279940000|2022-06-03 18:12:20|36.95|34.95|36.95|34.95|37.13|35.13|36.95|34.95|0
1654279950000|2022-06-03 18:12:30|37.02|35.02|36.85|34.85|37.09|35.09|36.85|34.85|0
1654279960000|2022-06-03 18:12:40|36.88|34.88|36.99|34.99|37.02|35.02|36.88|34.88|0
1654279970000|2022-06-03 18:12:50|37.02|35.02|36.74|34.74|37.02|35.02|36.74|34.74|0
1654279980000|2022-06-03 18:13:00|36.88|34.88|36.95|34.95|36.95|34.95|36.81|34.81|0
1654279990000|2022-06-03 18:13:10|36.88|34.88|36.81|34.81|36.95|34.95|36.81|34.81|0
1654280000000|2022-06-03 18:13:20|36.99|34.99|36.95|34.95|37.02|35.02|36.95|34.95|0
1654280010000|2022-06-03 18:13:30|37.02|35.02|36.81|34.81|37.02|35.02|36.81|34.81|0
1654280020000|2022-06-03 18:13:40|36.88|34.88|36.81|34.81|36.88|34.88|36.81|34.81|0
1654280030000|2022-06-03 18:13:50|36.74|34.74|36.74|34.74|36.81|34.81|36.74|34.74|0
1654280040000|2022-06-03 18:14:00|36.81|34.81|36.81|34.81|36.81|34.81|36.6|34.6|0
1654280050000|2022-06-03 18:14:10|36.67|34.67|36.74|34.74|36.74|34.74|36.67|34.67|0
1654280060000|2022-06-03 18:14:20|36.67|34.67|36.6|34.6|36.67|34.67|36.6|34.6|0
1654280070000|2022-06-03 18:14:30|36.74|34.74|36.6|34.6|36.74|34.74|36.6|34.6|0
1654280080000|2022-06-03 18:14:40|36.67|34.67|36.6|34.6|36.71|34.71|36.6|34.6|0
1654280090000|2022-06-03 18:14:50|36.4|34.4|36.4|34.4|36.4|34.4|36.4|34.4|0
1654280100000|2022-06-03 18:15:00|36.33|34.33|36.46|34.46|36.53|34.53|36.33|34.33|0
1654280110000|2022-06-03 18:15:10|36.57|34.57|36.74|34.74|36.74|34.74|36.53|34.53|0
1654280120000|2022-06-03 18:15:20|37.16|35.16|36.67|34.67|37.16|35.16|36.67|34.67|0
1654280130000|2022-06-03 18:15:30|36.74|34.74|36.88|34.88|36.88|34.88|36.74|34.74|0
1654280140000|2022-06-03 18:15:40|36.95|34.95|36.88|34.88|36.95|34.95|36.88|34.88|0
1654280150000|2022-06-03 18:15:50|36.95|34.95|37.02|35.02|37.02|35.02|36.95|34.95|0
1654280160000|2022-06-03 18:16:00|36.95|34.95|37.02|35.02|37.09|35.09|36.95|34.95|0
1654280170000|2022-06-03 18:16:10|37.05|35.05|37.23|35.23|37.23|35.23|37.05|35.05|0
1654280180000|2022-06-03 18:16:20|37.3|35.3|37.09|35.09|37.3|35.3|37.09|35.09|0
1654280190000|2022-06-03 18:16:30|37.12|35.12|37.16|35.16|37.16|35.16|37.02|35.02|0
1654280200000|2022-06-03 18:16:40|37.09|35.09|37.16|35.16|37.16|35.16|37.09|35.09|0
1654280210000|2022-06-03 18:16:50|37.19|35.19|36.95|34.95|37.19|35.19|36.88|34.88|0
1654280220000|2022-06-03 18:17:00|37.02|35.02|37.02|35.02|37.05|35.05|36.95|34.95|0
1654280230000|2022-06-03 18:17:10|36.84|34.84|36.88|34.88|36.88|34.88|36.81|34.81|0
1654280240000|2022-06-03 18:17:20|36.81|34.81|36.74|34.74|36.81|34.81|36.67|34.67|0
1654280250000|2022-06-03 18:17:30|36.7|34.7|36.74|34.74|36.74|34.74|36.67|34.67|0
1654280260000|2022-06-03 18:17:40|36.81|34.81|36.67|34.67|36.81|34.81|36.67|34.67|0
1654280270000|2022-06-03 18:17:50|36.77|34.77|36.81|34.81|36.81|34.81|36.74|34.74|0
1654280280000|2022-06-03 18:18:00|36.8|34.8|36.67|34.67|36.8|34.8|36.6|34.6|0
1654280290000|2022-06-03 18:18:10|36.6|34.6|36.67|34.67|36.67|34.67|36.6|34.6|0
1654280300000|2022-06-03 18:18:20|36.73|34.73|36.6|34.6|36.73|34.73|36.6|34.6|0
1654280310000|2022-06-03 18:18:30|36.46|34.46|36.53|34.53|36.53|34.53|36.39|34.39|0
1654280320000|2022-06-03 18:18:40|36.46|34.46|35.98|33.98|36.46|34.46|35.98|33.98|0
1654280330000|2022-06-03 18:18:50|35.84|33.84|35.77|33.77|35.91|33.91|35.77|33.77|0
1654280340000|2022-06-03 18:19:00|35.84|33.84|35.98|33.98|35.98|33.98|35.84|33.84|0
1654280350000|2022-06-03 18:19:10|36.11|34.11|35.91|33.91|36.18|34.18|35.91|33.91|0
1654280360000|2022-06-03 18:19:20|35.84|33.84|35.91|33.91|35.91|33.91|35.84|33.84|0
1654280370000|2022-06-03 18:19:30|35.64|33.64|35.57|33.57|35.64|33.64|35.57|33.57|0
1654280380000|2022-06-03 18:19:40|35.77|33.77|35.7|33.7|35.77|33.77|35.7|33.7|0
1654280390000|2022-06-03 18:19:50|35.77|33.77|35.64|33.64|35.77|33.77|35.64|33.64|0
1654280400000|2022-06-03 18:20:00|35.57|33.57|35.7|33.7|35.77|33.77|35.57|33.57|0
1654280410000|2022-06-03 18:20:10|35.64|33.64|35.77|33.77|35.77|33.77|35.57|33.57|0
1654280420000|2022-06-03 18:20:20|35.84|33.84|36.32|34.32|36.39|34.39|35.84|33.84|0
1654280430000|2022-06-03 18:20:30|36.25|34.25|36.39|34.39|36.39|34.39|36.25|34.25|0
1654280440000|2022-06-03 18:20:40|36.32|34.32|36.66|34.66|36.66|34.66|36.32|34.32|0
1654280450000|2022-06-03 18:20:50|36.52|34.52|36.56|34.56|36.66|34.66|36.52|34.52|0
1654280460000|2022-06-03 18:21:00|36.59|34.59|36.52|34.52|36.59|34.59|36.45|34.45|0
1654280470000|2022-06-03 18:21:10|36.59|34.59|36.66|34.66|36.66|34.66|36.59|34.59|0
1654280480000|2022-06-03 18:21:20|36.52|34.52|36.52|34.52|36.52|34.52|36.45|34.45|0
1654280490000|2022-06-03 18:21:30|36.18|34.18|36.45|34.45|36.45|34.45|36.18|34.18|0
1654280500000|2022-06-03 18:21:40|36.52|34.52|36.45|34.45|36.59|34.59|36.45|34.45|0
1654280510000|2022-06-03 18:21:50|36.38|34.38|36.38|34.38|36.38|34.38|36.31|34.31|0
1654280520000|2022-06-03 18:22:00|36.31|34.31|36.38|34.38|36.38|34.38|36.18|34.18|0
1654280530000|2022-06-03 18:22:10|36.31|34.31|36.31|34.31|36.31|34.31|36.31|34.31|0
1654280540000|2022-06-03 18:22:20|36.18|34.18|36.18|34.18|36.24|34.24|36.18|34.18|0
1654280550000|2022-06-03 18:22:30|36.38|34.38|36.45|34.45|36.45|34.45|36.38|34.38|0
1654280560000|2022-06-03 18:22:40|36.31|34.31|36.24|34.24|36.38|34.38|36.24|34.24|0
1654280570000|2022-06-03 18:22:50|36.31|34.31|36.11|34.11|36.31|34.31|36.11|34.11|0
1654280580000|2022-06-03 18:23:00|36.18|34.18|36.18|34.18|36.18|34.18|36.18|34.18|0
1654280590000|2022-06-03 18:23:10|35.97|33.97|36.01|34.01|36.11|34.11|35.97|33.97|0
1654280600000|2022-06-03 18:23:20|36.11|34.11|36.04|34.04|36.11|34.11|36.04|34.04|0
1654280610000|2022-06-03 18:23:30|36.24|34.24|36.45|34.45|36.45|34.45|36.24|34.24|0
1654280620000|2022-06-03 18:23:40|36.42|34.42|36.52|34.52|36.52|34.52|36.42|34.42|0
1654280630000|2022-06-03 18:23:50|36.42|34.42|36.52|34.52|36.52|34.52|36.42|34.42|0
1654280640000|2022-06-03 18:24:00|36.45|34.45|36.66|34.66|36.66|34.66|36.45|34.45|0
1654280650000|2022-06-03 18:24:10|36.86|34.86|36.83|34.83|36.86|34.86|36.79|34.79|0
1654280660000|2022-06-03 18:24:20|36.72|34.72|36.55|34.55|36.72|34.72|36.55|34.55|0
1654280670000|2022-06-03 18:24:30|36.59|34.59|36.45|34.45|36.59|34.59|36.38|34.38|0
1654280680000|2022-06-03 18:24:40|36.38|34.38|36.41|34.41|36.45|34.45|36.38|34.38|0
1654280690000|2022-06-03 18:24:50|36.31|34.31|36.17|34.17|36.31|34.31|36.17|34.17|0
1654280700000|2022-06-03 18:25:00|36.24|34.24|36.31|34.31|36.45|34.45|36.24|34.24|0
1654280710000|2022-06-03 18:25:10|36.45|34.45|36.45|34.45|36.45|34.45|36.45|34.45|0
1654280720000|2022-06-03 18:25:20|36.17|34.17|36.1|34.1|36.17|34.17|36.1|34.1|0
1654280730000|2022-06-03 18:25:30|36.03|34.03|36.03|34.03|36.1|34.1|36.03|34.03|0
1654280740000|2022-06-03 18:25:40|36.1|34.1|36|34|36.1|34.1|35.97|33.97|0
1654280750000|2022-06-03 18:25:50|35.97|33.97|36.03|34.03|36.1|34.1|35.9|33.9|0
1654280760000|2022-06-03 18:26:00|35.97|33.97|36.17|34.17|36.17|34.17|35.97|33.97|0
1654280770000|2022-06-03 18:26:10|36.14|34.14|36.24|34.24|36.24|34.24|36.14|34.14|0
1654280780000|2022-06-03 18:26:20|36.1|34.1|36|34|36.17|34.17|35.96|33.96|0
1654280790000|2022-06-03 18:26:30|35.9|33.9|35.83|33.83|35.96|33.96|35.83|33.83|0
1654280800000|2022-06-03 18:26:40|35.76|33.76|35.76|33.76|35.76|33.76|35.69|33.69|0
1654280810000|2022-06-03 18:26:50|35.62|33.62|35.69|33.69|35.83|33.83|35.62|33.62|0
1654280820000|2022-06-03 18:27:00|35.76|33.76|35.69|33.69|35.76|33.76|35.69|33.69|0
1654280830000|2022-06-03 18:27:10|35.62|33.62|35.69|33.69|35.69|33.69|35.56|33.56|0
1654280840000|2022-06-03 18:27:20|35.76|33.76|35.89|33.89|35.89|33.89|35.76|33.76|0
1654280850000|2022-06-03 18:27:30|35.83|33.83|35.96|33.96|36.03|34.03|35.83|33.83|0
1654280860000|2022-06-03 18:27:40|36.03|34.03|35.96|33.96|36.03|34.03|35.96|33.96|0
1654280870000|2022-06-03 18:27:50|35.89|33.89|35.76|33.76|35.96|33.96|35.76|33.76|0
1654280880000|2022-06-03 18:28:00|35.89|33.89|35.76|33.76|35.89|33.89|35.76|33.76|0
1654280890000|2022-06-03 18:28:10|35.69|33.69|35.62|33.62|35.69|33.69|35.62|33.62|0
1654280900000|2022-06-03 18:28:20|35.76|33.76|35.49|33.49|35.76|33.76|35.49|33.49|0
1654280910000|2022-06-03 18:28:30|35.28|33.28|35.22|33.22|35.28|33.28|35.22|33.22|0
1654280920000|2022-06-03 18:28:40|35.28|33.28|35.22|33.22|35.28|33.28|35.22|33.22|0
1654280930000|2022-06-03 18:28:50|35.15|33.15|34.88|32.88|35.15|33.15|34.88|32.88|0
1654280940000|2022-06-03 18:29:00|34.95|32.95|34.95|32.95|35.08|33.08|34.95|32.95|0
1654280950000|2022-06-03 18:29:10|35.01|33.01|34.95|32.95|35.01|33.01|34.88|32.88|0
1654280960000|2022-06-03 18:29:20|34.88|32.88|34.88|32.88|34.88|32.88|34.88|32.88|0
1654280970000|2022-06-03 18:29:30|34.95|32.95|34.75|32.75|34.95|32.95|34.75|32.75|0
1654280980000|2022-06-03 18:29:40|34.68|32.68|34.45|32.45|34.68|32.68|34.45|32.45|0
1654280990000|2022-06-03 18:29:50|34.48|32.48|34.28|32.28|34.48|32.48|34.28|32.28|0
1654281000000|2022-06-03 18:30:00|34.22|32.22|34.42|32.42|34.68|32.68|34.22|32.22|0
1654281010000|2022-06-03 18:30:10|34.48|32.48|34.35|32.35|34.48|32.48|34.22|32.22|0
1654281020000|2022-06-03 18:30:20|34.42|32.42|34.48|32.48|34.52|32.52|34.42|32.42|0
1654281030000|2022-06-03 18:30:30|34.61|32.61|34.68|32.68|34.68|32.68|34.61|32.61|0
1654281040000|2022-06-03 18:30:40|34.75|32.75|34.75|32.75|34.75|32.75|34.75|32.75|0
1654281050000|2022-06-03 18:30:50|34.68|32.68|35.01|33.01|35.01|33.01|34.68|32.68|0
1654281060000|2022-06-03 18:31:00|35.28|33.28|35.14|33.14|35.28|33.28|35.14|33.14|0
1654281070000|2022-06-03 18:31:10|35.08|33.08|35.08|33.08|35.08|33.08|35.01|33.01|0
1654281080000|2022-06-03 18:31:20|34.98|32.98|35.19|33.19|35.32|33.32|34.98|32.98|0
1654281090000|2022-06-03 18:31:30|34.07|32.07|34.1|32.1|34.1|32.1|34|32|0
1654281100000|2022-06-03 18:31:40|34.14|32.14|34.14|32.14|34.17|32.17|34.14|32.14|0
1654281110000|2022-06-03 18:31:50|33.94|31.94|34|32|34.07|32.07|33.94|31.94|0
1654281120000|2022-06-03 18:32:00|34.07|32.07|34.13|32.13|34.13|32.13|34.07|32.07|0
1654281130000|2022-06-03 18:32:10|34.17|32.17|34.13|32.13|34.2|32.2|34.13|32.13|0
1654281140000|2022-06-03 18:32:20|34.2|32.2|34.6|32.6|34.6|32.6|34.2|32.2|0
1654281150000|2022-06-03 18:32:30|34.47|32.47|34.73|32.73|34.8|32.8|34.47|32.47|0
1654281160000|2022-06-03 18:32:40|34.67|32.67|34.8|32.8|34.8|32.8|34.67|32.67|0
1654281170000|2022-06-03 18:32:50|34.73|32.73|34.87|32.87|34.87|32.87|34.73|32.73|0
1654281180000|2022-06-03 18:33:00|34.9|32.9|35.07|33.07|35.07|33.07|34.87|32.87|0
1654281190000|2022-06-03 18:33:10|35|33|35.14|33.14|35.14|33.14|35|33|0
1654281200000|2022-06-03 18:33:20|35.2|33.2|35.07|33.07|35.2|33.2|35.07|33.07|0
1654281210000|2022-06-03 18:33:30|35.2|33.2|34.93|32.93|35.2|33.2|34.93|32.93|0
1654281220000|2022-06-03 18:33:40|34.87|32.87|34.86|32.86|34.87|32.87|34.73|32.73|0
1654281230000|2022-06-03 18:33:50|34.8|32.8|34.73|32.73|34.8|32.8|34.73|32.73|0
1654281240000|2022-06-03 18:34:00|34.8|32.8|34.86|32.86|34.86|32.86|34.66|32.66|0
1654281250000|2022-06-03 18:34:10|34.97|32.97|35|33|35|33|34.93|32.93|0
1654281260000|2022-06-03 18:34:20|35.07|33.07|35.13|33.13|35.2|33.2|35.07|33.07|0
1654281270000|2022-06-03 18:34:30|35.17|33.17|35.07|33.07|35.17|33.17|35.07|33.07|0
1654281280000|2022-06-03 18:34:40|35.13|33.13|35|33|35.13|33.13|35|33|0
1654281290000|2022-06-03 18:34:50|35.07|33.07|35|33|35.07|33.07|34.93|32.93|0
1654281300000|2022-06-03 18:35:00|34.9|32.9|34.86|32.86|34.93|32.93|34.86|32.86|0
1654281310000|2022-06-03 18:35:10|34.8|32.8|34.8|32.8|34.86|32.86|34.8|32.8|0
1654281320000|2022-06-03 18:35:20|34.73|32.73|34.8|32.8|34.86|32.86|34.73|32.73|0
1654281330000|2022-06-03 18:35:30|34.93|32.93|35.13|33.13|35.13|33.13|34.93|32.93|0
1654281340000|2022-06-03 18:35:40|35.27|33.27|35.54|33.54|35.54|33.54|35.27|33.27|0
1654281350000|2022-06-03 18:35:50|35.47|33.47|35.54|33.54|35.54|33.54|35.4|33.4|0
1654281360000|2022-06-03 18:36:00|35.67|33.67|35.67|33.67|35.74|33.74|35.61|33.61|0
1654281370000|2022-06-03 18:36:10|35.54|33.54|35.61|33.61|35.61|33.61|35.54|33.54|0
1654281380000|2022-06-03 18:36:20|35.74|33.74|35.54|33.54|35.74|33.74|35.54|33.54|0
1654281390000|2022-06-03 18:36:30|35.33|33.33|35.33|33.33|35.4|33.4|35.27|33.27|0
1654281400000|2022-06-03 18:36:40|35.27|33.27|35.4|33.4|35.4|33.4|35.27|33.27|0
1654281410000|2022-06-03 18:36:50|35.47|33.47|35.4|33.4|35.47|33.47|35.4|33.4|0
1654281420000|2022-06-03 18:37:00|35.47|33.47|35.81|33.81|35.81|33.81|35.47|33.47|0
1654281430000|2022-06-03 18:37:10|36.15|34.15|36.36|34.36|36.36|34.36|36.15|34.15|0
1654281440000|2022-06-03 18:37:20|36.29|34.29|36.43|34.43|36.64|34.64|36.29|34.29|0
1654281450000|2022-06-03 18:37:30|36.36|34.36|36.08|34.08|36.36|34.36|36.08|34.08|0
1654281460000|2022-06-03 18:37:40|36.02|34.02|36.26|34.26|36.26|34.26|36.02|34.02|0
1654281470000|2022-06-03 18:37:50|36.29|34.29|36.5|34.5|36.5|34.5|36.19|34.19|0
1654281480000|2022-06-03 18:38:00|36.36|34.36|36.22|34.22|36.36|34.36|36.22|34.22|0
1654281490000|2022-06-03 18:38:10|36.29|34.29|36.29|34.29|36.29|34.29|36.22|34.22|0
1654281500000|2022-06-03 18:38:20|36.5|34.5|36.5|34.5|36.57|34.57|36.5|34.5|0
1654281510000|2022-06-03 18:38:30|36.57|34.57|36.85|34.85|36.85|34.85|36.5|34.5|0
1654281520000|2022-06-03 18:38:40|36.78|34.78|36.85|34.85|36.85|34.85|36.78|34.78|0
1654281530000|2022-06-03 18:38:50|36.92|34.92|37.06|35.06|37.2|35.2|36.92|34.92|0
1654281540000|2022-06-03 18:39:00|37.2|35.2|37.27|35.27|37.27|35.27|37.2|35.2|0
1654281550000|2022-06-03 18:39:10|37.34|35.34|37.06|35.06|37.34|35.34|37.06|35.06|0
1654281560000|2022-06-03 18:39:20|36.99|34.99|36.78|34.78|36.99|34.99|36.71|34.71|0
1654281570000|2022-06-03 18:39:30|36.85|34.85|36.71|34.71|36.85|34.85|36.71|34.71|0
1654281580000|2022-06-03 18:39:40|36.85|34.85|36.85|34.85|36.85|34.85|36.78|34.78|0
1654281590000|2022-06-03 18:39:50|36.99|34.99|36.71|34.71|36.99|34.99|36.71|34.71|0
1654281600000|2022-06-03 18:40:00|36.81|34.81|36.78|34.78|36.85|34.85|36.78|34.78|0
1654281610000|2022-06-03 18:40:10|36.85|34.85|37.27|35.27|37.27|35.27|36.85|34.85|0
1654281620000|2022-06-03 18:40:20|37.2|35.2|37.13|35.13|37.2|35.2|37.13|35.13|0
1654281630000|2022-06-03 18:40:30|37.2|35.2|37.27|35.27|37.34|35.34|37.2|35.2|0
1654281640000|2022-06-03 18:40:40|37.34|35.34|37.13|35.13|37.34|35.34|37.06|35.06|0
1654281650000|2022-06-03 18:40:50|37.06|35.06|37.06|35.06|37.06|35.06|36.99|34.99|0
1654281660000|2022-06-03 18:41:00|36.99|34.99|36.91|34.91|37.06|35.06|36.84|34.84|0
1654281670000|2022-06-03 18:41:10|37.06|35.06|36.91|34.91|37.06|35.06|36.91|34.91|0
1654281680000|2022-06-03 18:41:20|36.84|34.84|36.84|34.84|36.84|34.84|36.84|34.84|0
1654281690000|2022-06-03 18:41:30|36.91|34.91|36.84|34.84|36.98|34.98|36.84|34.84|0
1654281700000|2022-06-03 18:41:40|36.77|34.77|36.84|34.84|36.84|34.84|36.77|34.77|0
1654281710000|2022-06-03 18:41:50|36.77|34.77|36.91|34.91|36.91|34.91|36.77|34.77|0
1654281720000|2022-06-03 18:42:00|36.98|34.98|36.63|34.63|36.98|34.98|36.63|34.63|0
1654281730000|2022-06-03 18:42:10|36.7|34.7|36.63|34.63|36.7|34.7|36.63|34.63|0
1654281740000|2022-06-03 18:42:20|36.7|34.7|36.7|34.7|36.7|34.7|36.63|34.63|0
1654281750000|2022-06-03 18:42:30|36.77|34.77|36.91|34.91|36.91|34.91|36.77|34.77|0
1654281760000|2022-06-03 18:42:40|36.98|34.98|36.84|34.84|36.98|34.98|36.84|34.84|0
1654281770000|2022-06-03 18:42:50|36.91|34.91|36.84|34.84|36.91|34.91|36.84|34.84|0
1654281780000|2022-06-03 18:43:00|36.77|34.77|36.77|34.77|36.77|34.77|36.77|34.77|0
1654281790000|2022-06-03 18:43:10|36.7|34.7|36.77|34.77|36.84|34.84|36.7|34.7|0
1654281800000|2022-06-03 18:43:20|36.74|34.74|36.7|34.7|36.77|34.77|36.7|34.7|0
1654281810000|2022-06-03 18:43:30|36.77|34.77|36.7|34.7|36.77|34.77|36.7|34.7|0
1654281820000|2022-06-03 18:43:40|36.77|34.77|36.84|34.84|36.84|34.84|36.7|34.7|0
1654281830000|2022-06-03 18:43:50|36.77|34.77|36.84|34.84|36.84|34.84|36.7|34.7|0
1654281840000|2022-06-03 18:44:00|36.49|34.49|36.42|34.42|36.49|34.49|36.35|34.35|0
1654281850000|2022-06-03 18:44:10|36.49|34.49|36.25|34.25|36.49|34.49|36.25|34.25|0
1654281860000|2022-06-03 18:44:20|36.14|34.14|36.21|34.21|36.21|34.21|36.14|34.14|0
1654281870000|2022-06-03 18:44:30|36.14|34.14|36.14|34.14|36.21|34.21|36.14|34.14|0
1654281880000|2022-06-03 18:44:40|36.07|34.07|35.93|33.93|36.07|34.07|35.93|33.93|0
1654281890000|2022-06-03 18:44:50|36|34|35.8|33.8|36|34|35.8|33.8|0
1654281900000|2022-06-03 18:45:00|35.83|33.83|35.73|33.73|35.83|33.83|35.52|33.52|0
1654281910000|2022-06-03 18:45:10|35.87|33.87|35.87|33.87|35.87|33.87|35.73|33.73|0
1654281920000|2022-06-03 18:45:20|36.07|34.07|36.07|34.07|36.14|34.14|36.07|34.07|0
1654281930000|2022-06-03 18:45:30|36|34|36.21|34.21|36.21|34.21|36|34|0
1654281940000|2022-06-03 18:45:40|36.14|34.14|36.49|34.49|36.49|34.49|36.14|34.14|0
1654281950000|2022-06-03 18:45:50|36.35|34.35|36.35|34.35|36.35|34.35|36.35|34.35|0
1654281960000|2022-06-03 18:46:00|36.42|34.42|36.35|34.35|36.42|34.42|36.35|34.35|0
1654281970000|2022-06-03 18:46:10|36.42|34.42|36.42|34.42|36.42|34.42|36.24|34.24|0
1654281980000|2022-06-03 18:46:20|36.35|34.35|36.21|34.21|36.35|34.35|36.21|34.21|0
1654281990000|2022-06-03 18:46:30|36.14|34.14|36.35|34.35|36.35|34.35|36.14|34.14|0
1654282000000|2022-06-03 18:46:40|36.21|34.21|36.17|34.17|36.21|34.21|36.14|34.14|0
1654282010000|2022-06-03 18:46:50|36.14|34.14|36.07|34.07|36.14|34.14|36.07|34.07|0
1654282020000|2022-06-03 18:47:00|36.21|34.21|36.28|34.28|36.35|34.35|36.14|34.14|0
1654282030000|2022-06-03 18:47:10|36.42|34.42|36.28|34.28|36.42|34.42|36.28|34.28|0
1654282040000|2022-06-03 18:47:20|36.35|34.35|36.21|34.21|36.35|34.35|36.21|34.21|0
1654282050000|2022-06-03 18:47:30|36.34|34.34|36.34|34.34|36.41|34.41|36.34|34.34|0
1654282060000|2022-06-03 18:47:40|36.14|34.14|36.14|34.14|36.14|34.14|36.14|34.14|0
1654282070000|2022-06-03 18:47:50|36.07|34.07|36.03|34.03|36.07|34.07|36.03|34.03|0
1654282080000|2022-06-03 18:48:00|36|34|35.96|33.96|36|34|35.96|33.96|0
1654282090000|2022-06-03 18:48:10|35.86|33.86|35.86|33.86|35.93|33.93|35.86|33.86|0
1654282100000|2022-06-03 18:48:20|35.79|33.79|35.79|33.79|35.79|33.79|35.72|33.72|0
1654282110000|2022-06-03 18:48:30|35.59|33.59|35.65|33.65|35.65|33.65|35.59|33.59|0
1654282120000|2022-06-03 18:48:40|35.59|33.59|35.52|33.52|35.59|33.59|35.52|33.52|0
1654282130000|2022-06-03 18:48:50|35.45|33.45|35.31|33.31|35.45|33.45|35.31|33.31|0
1654282140000|2022-06-03 18:49:00|35.24|33.24|35.38|33.38|35.38|33.38|35.24|33.24|0
1654282150000|2022-06-03 18:49:10|35.31|33.31|35.52|33.52|35.58|33.58|35.31|33.31|0
1654282160000|2022-06-03 18:49:20|35.58|33.58|35.45|33.45|35.58|33.58|35.45|33.45|0
1654282170000|2022-06-03 18:49:30|35.31|33.31|35.11|33.11|35.31|33.31|35.11|33.11|0
1654282180000|2022-06-03 18:49:40|35.04|33.04|35.18|33.18|35.18|33.18|35.04|33.04|0
1654282190000|2022-06-03 18:49:50|35.24|33.24|35.14|33.14|35.24|33.24|35.04|33.04|0
1654282200000|2022-06-03 18:50:00|35.11|33.11|35.48|33.48|35.48|33.48|35.11|33.11|0
1654282210000|2022-06-03 18:50:10|35.45|33.45|35.72|33.72|35.72|33.72|35.45|33.45|0
1654282220000|2022-06-03 18:50:20|35.65|33.65|35.79|33.79|35.79|33.79|35.65|33.65|0
1654282230000|2022-06-03 18:50:30|35.65|33.65|35.58|33.58|35.72|33.72|35.51|33.51|0
1654282240000|2022-06-03 18:50:40|35.51|33.51|35.58|33.58|35.58|33.58|35.45|33.45|0
1654282250000|2022-06-03 18:50:50|35.38|33.38|35.38|33.38|35.38|33.38|35.38|33.38|0
1654282260000|2022-06-03 18:51:00|35.28|33.28|35.38|33.38|35.38|33.38|35.28|33.28|0
1654282270000|2022-06-03 18:51:10|35.51|33.51|35.58|33.58|35.65|33.65|35.51|33.51|0
1654282280000|2022-06-03 18:51:20|35.65|33.65|35.58|33.58|35.65|33.65|35.58|33.58|0
1654282290000|2022-06-03 18:51:30|35.44|33.44|35.58|33.58|35.58|33.58|35.44|33.44|0
1654282300000|2022-06-03 18:51:40|35.48|33.48|35.51|33.51|35.51|33.51|35.44|33.44|0
1654282310000|2022-06-03 18:51:50|35.44|33.44|35.44|33.44|35.51|33.51|35.44|33.44|0
1654282320000|2022-06-03 18:52:00|35.51|33.51|35.65|33.65|35.65|33.65|35.51|33.51|0
1654282330000|2022-06-03 18:52:10|35.58|33.58|35.51|33.51|35.58|33.58|35.51|33.51|0
1654282340000|2022-06-03 18:52:20|35.58|33.58|35.65|33.65|35.72|33.72|35.58|33.58|0
1654282350000|2022-06-03 18:52:30|35.72|33.72|35.24|33.24|35.72|33.72|35.1|33.1|0
1654282360000|2022-06-03 18:52:40|35.31|33.31|35.31|33.31|35.44|33.44|35.31|33.31|0
1654282370000|2022-06-03 18:52:50|35.37|33.37|35.14|33.14|35.37|33.37|35.14|33.14|0
1654282380000|2022-06-03 18:53:00|35.17|33.17|34.83|32.83|35.17|33.17|34.83|32.83|0
1654282390000|2022-06-03 18:53:10|34.83|32.83|34.87|32.87|34.87|32.87|34.83|32.83|0
1654282400000|2022-06-03 18:53:20|34.9|32.9|35.03|33.03|35.03|33.03|34.7|32.7|0
1654282410000|2022-06-03 18:53:30|35.1|33.1|35.3|33.3|35.3|33.3|35.1|33.1|0
1654282420000|2022-06-03 18:53:40|35.24|33.24|35.3|33.3|35.3|33.3|35.24|33.24|0
1654282430000|2022-06-03 18:53:50|35.27|33.27|35.44|33.44|35.44|33.44|35.27|33.27|0
1654282440000|2022-06-03 18:54:00|35.51|33.51|35.71|33.71|35.71|33.71|35.51|33.51|0
1654282450000|2022-06-03 18:54:10|35.58|33.58|35.58|33.58|35.71|33.71|35.58|33.58|0
1654282460000|2022-06-03 18:54:20|35.51|33.51|35.3|33.3|35.51|33.51|35.3|33.3|0
1654282470000|2022-06-03 18:54:30|35.24|33.24|35.17|33.17|35.24|33.24|35.17|33.17|0
1654282480000|2022-06-03 18:54:40|35.07|33.07|35.1|33.1|35.17|33.17|35.03|33.03|0
1654282490000|2022-06-03 18:54:50|35.17|33.17|35.23|33.23|35.23|33.23|35.1|33.1|0
1654282500000|2022-06-03 18:55:00|35.37|33.37|35.51|33.51|35.57|33.57|35.37|33.37|0
1654282510000|2022-06-03 18:55:10|35.41|33.41|35.44|33.44|35.54|33.54|35.41|33.41|0
1654282520000|2022-06-03 18:55:20|35.57|33.57|35.57|33.57|35.57|33.57|35.51|33.51|0
1654282530000|2022-06-03 18:55:30|35.44|33.44|35.23|33.23|35.44|33.44|35.23|33.23|0
1654282540000|2022-06-03 18:55:40|35.37|33.37|35.07|33.07|35.37|33.37|35.03|33.03|0
1654282550000|2022-06-03 18:55:50|35.03|33.03|35.03|33.03|35.1|33.1|35.03|33.03|0
1654282560000|2022-06-03 18:56:00|34.96|32.96|34.83|32.83|34.96|32.96|34.83|32.83|0
1654282570000|2022-06-03 18:56:10|34.76|32.76|34.89|32.89|34.89|32.89|34.76|32.76|0
1654282580000|2022-06-03 18:56:20|34.96|32.96|34.83|32.83|34.96|32.96|34.69|32.69|0
1654282590000|2022-06-03 18:56:30|34.69|32.69|34.69|32.69|34.76|32.76|34.69|32.69|0
1654282600000|2022-06-03 18:56:40|34.49|32.49|34.49|32.49|34.49|32.49|34.43|32.43|0
1654282610000|2022-06-03 18:56:50|34.43|32.43|34.43|32.43|34.49|32.49|34.43|32.43|0
1654282620000|2022-06-03 18:57:00|34.49|32.49|34.56|32.56|34.56|32.56|34.42|32.42|0
1654282630000|2022-06-03 18:57:10|34.62|32.62|34.83|32.83|34.83|32.83|34.62|32.62|0
1654282640000|2022-06-03 18:57:20|35.03|33.03|35.06|33.06|35.06|33.06|34.96|32.96|0
1654282650000|2022-06-03 18:57:30|35.16|33.16|35.03|33.03|35.16|33.16|35.03|33.03|0
1654282660000|2022-06-03 18:57:40|35.13|33.13|35.16|33.16|35.16|33.16|35.09|33.09|0
1654282670000|2022-06-03 18:57:50|35.09|33.09|35.43|33.43|35.43|33.43|35.09|33.09|0
1654282680000|2022-06-03 18:58:00|35.37|33.37|35.36|33.36|35.37|33.37|35.3|33.3|0
1654282690000|2022-06-03 18:58:10|35.23|33.23|34.82|32.82|35.23|33.23|34.82|32.82|0
1654282700000|2022-06-03 18:58:20|34.76|32.76|34.82|32.82|34.82|32.82|34.56|32.56|0
1654282710000|2022-06-03 18:58:30|34.76|32.76|34.76|32.76|34.82|32.82|34.76|32.76|0
1654282720000|2022-06-03 18:58:40|34.82|32.82|34.96|32.96|34.96|32.96|34.82|32.82|0
1654282730000|2022-06-03 18:58:50|34.82|32.82|34.96|32.96|34.96|32.96|34.82|32.82|0
1654282740000|2022-06-03 18:59:00|34.76|32.76|34.76|32.76|34.96|32.96|34.76|32.76|0
1654282750000|2022-06-03 18:59:10|34.72|32.72|34.76|32.76|34.82|32.82|34.72|32.72|0
1654282760000|2022-06-03 18:59:20|34.69|32.69|34.89|32.89|34.96|32.96|34.69|32.69|0
1654282770000|2022-06-03 18:59:30|34.82|32.82|35.02|33.02|35.02|33.02|34.82|32.82|0
1654282780000|2022-06-03 18:59:40|35.06|33.06|35.02|33.02|35.06|33.06|35.02|33.02|0
1654282790000|2022-06-03 18:59:50|34.96|32.96|34.82|32.82|34.96|32.96|34.75|32.75|0
1654282800000|2022-06-03 19:00:00|34.75|32.75|34.59|32.59|34.75|32.75|34.59|32.59|0
1654282810000|2022-06-03 19:00:10|34.49|32.49|34.49|32.49|34.62|32.62|34.49|32.49|0
1654282820000|2022-06-03 19:00:20|34.42|32.42|34.35|32.35|34.49|32.49|34.35|32.35|0
1654282830000|2022-06-03 19:00:30|34.29|32.29|34.42|32.42|34.49|32.49|34.29|32.29|0
1654282840000|2022-06-03 19:00:40|34.35|32.35|34.35|32.35|34.35|32.35|34.29|32.29|0
1654282850000|2022-06-03 19:00:50|34.42|32.42|34.62|32.62|34.62|32.62|34.42|32.42|0
1654282860000|2022-06-03 19:01:00|34.82|32.82|34.69|32.69|34.89|32.89|34.69|32.69|0
1654282870000|2022-06-03 19:01:10|34.62|32.62|34.35|32.35|34.62|32.62|34.35|32.35|0
1654282880000|2022-06-03 19:01:20|34.62|32.62|34.85|32.85|34.89|32.89|34.62|32.62|0
1654282890000|2022-06-03 19:01:30|34.95|32.95|35.36|33.36|35.36|33.36|34.95|32.95|0
1654282900000|2022-06-03 19:01:40|35.43|33.43|35.63|33.63|35.63|33.63|35.43|33.43|0
1654282910000|2022-06-03 19:01:50|35.84|33.84|35.91|33.91|35.91|33.91|35.7|33.7|0
1654282920000|2022-06-03 19:02:00|35.77|33.77|35.77|33.77|35.84|33.84|35.77|33.77|0
1654282930000|2022-06-03 19:02:10|35.84|33.84|36.04|34.04|36.04|34.04|35.84|33.84|0
1654282940000|2022-06-03 19:02:20|36.11|34.11|36.04|34.04|36.11|34.11|36.04|34.04|0
1654282950000|2022-06-03 19:02:30|36.22|34.22|35.97|33.97|36.22|34.22|35.97|33.97|0
1654282960000|2022-06-03 19:02:40|36.04|34.04|36.11|34.11|36.18|34.18|36.04|34.04|0
1654282970000|2022-06-03 19:02:50|36.18|34.18|35.84|33.84|36.18|34.18|35.84|33.84|0
1654282980000|2022-06-03 19:03:00|35.77|33.77|35.29|33.29|35.77|33.77|35.26|33.26|0
1654282990000|2022-06-03 19:03:10|35.36|33.36|35.36|33.36|35.36|33.36|35.22|33.22|0
1654283000000|2022-06-03 19:03:20|35.22|33.22|35.22|33.22|35.29|33.29|35.22|33.22|0
1654283010000|2022-06-03 19:03:30|35.15|33.15|34.95|32.95|35.15|33.15|34.95|32.95|0
1654283020000|2022-06-03 19:03:40|35.22|33.22|35.15|33.15|35.22|33.22|35.15|33.15|0
1654283030000|2022-06-03 19:03:50|35.08|33.08|34.75|32.75|35.08|33.08|34.75|32.75|0
1654283040000|2022-06-03 19:04:00|34.55|32.55|34.68|32.68|34.68|32.68|34.55|32.55|0
1654283050000|2022-06-03 19:04:10|34.61|32.61|34.55|32.55|34.68|32.68|34.55|32.55|0
1654283060000|2022-06-03 19:04:20|34.48|32.48|34.55|32.55|34.61|32.61|34.48|32.48|0
1654283070000|2022-06-03 19:04:30|34.88|32.88|34.68|32.68|34.88|32.88|34.48|32.48|0
1654283080000|2022-06-03 19:04:40|34.75|32.75|34.81|32.81|34.81|32.81|34.75|32.75|0
1654283090000|2022-06-03 19:04:50|34.75|32.75|34.78|32.78|34.81|32.81|34.75|32.75|0
1654283100000|2022-06-03 19:05:00|35.01|33.01|34.88|32.88|35.01|33.01|34.88|32.88|0
1654283110000|2022-06-03 19:05:10|35.01|33.01|35.01|33.01|35.08|33.08|35.01|33.01|0
1654283120000|2022-06-03 19:05:20|34.95|32.95|35.22|33.22|35.22|33.22|34.95|32.95|0
1654283130000|2022-06-03 19:05:30|35.15|33.15|35.22|33.22|35.22|33.22|35.08|33.08|0
1654283140000|2022-06-03 19:05:40|35.15|33.15|35.22|33.22|35.22|33.22|35.01|33.01|0
1654283150000|2022-06-03 19:05:50|35.15|33.15|35.28|33.28|35.28|33.28|35.08|33.08|0
1654283160000|2022-06-03 19:06:00|35.01|33.01|35.28|33.28|35.35|33.35|35.01|33.01|0
1654283170000|2022-06-03 19:06:10|35.15|33.15|35.15|33.15|35.15|33.15|35.08|33.08|0
1654283180000|2022-06-03 19:06:20|35.22|33.22|35.22|33.22|35.28|33.28|35.22|33.22|0
1654283190000|2022-06-03 19:06:30|35.28|33.28|35.32|33.32|35.32|33.32|35.22|33.22|0
1654283200000|2022-06-03 19:06:40|35.49|33.49|35.28|33.28|35.49|33.49|35.28|33.28|0
1654283210000|2022-06-03 19:06:50|35.35|33.35|35.35|33.35|35.35|33.35|35.28|33.28|0
1654283220000|2022-06-03 19:07:00|35.42|33.42|35.83|33.83|35.83|33.83|35.42|33.42|0
1654283230000|2022-06-03 19:07:10|35.97|33.97|36.1|34.1|36.1|34.1|35.97|33.97|0
1654283240000|2022-06-03 19:07:20|36.38|34.38|36.66|34.66|36.66|34.66|36.38|34.38|0
1654283250000|2022-06-03 19:07:30|36.52|34.52|36.87|34.87|36.87|34.87|36.52|34.52|0
1654283260000|2022-06-03 19:07:40|36.8|34.8|37.08|35.08|37.08|35.08|36.8|34.8|0
1654283270000|2022-06-03 19:07:50|36.8|34.8|37.08|35.08|37.22|35.22|36.8|34.8|0
1654283280000|2022-06-03 19:08:00|37.22|35.22|37.72|35.72|37.72|35.72|37.22|35.22|0
1654283290000|2022-06-03 19:08:10|37.51|35.51|37.51|35.51|37.58|35.58|37.43|35.43|0
1654283300000|2022-06-03 19:08:20|37.43|35.43|37.5|35.5|37.5|35.5|37.4|35.4|0
1654283310000|2022-06-03 19:08:30|37.43|35.43|37.36|35.36|37.43|35.43|37.36|35.36|0
1654283320000|2022-06-03 19:08:40|37.22|35.22|36.94|34.94|37.22|35.22|36.87|34.87|0
1654283330000|2022-06-03 19:08:50|36.97|34.97|37.01|35.01|37.08|35.08|36.97|34.97|0
1654283340000|2022-06-03 19:09:00|36.94|34.94|36.59|34.59|36.94|34.94|36.59|34.59|0
1654283350000|2022-06-03 19:09:10|36.45|34.45|36.66|34.66|36.66|34.66|36.31|34.31|0
1654283360000|2022-06-03 19:09:20|36.73|34.73|36.94|34.94|36.94|34.94|36.73|34.73|0
1654283370000|2022-06-03 19:09:30|37.01|35.01|36.94|34.94|37.01|35.01|36.94|34.94|0
1654283380000|2022-06-03 19:09:40|37.01|35.01|37.22|35.22|37.22|35.22|37.01|35.01|0
1654283390000|2022-06-03 19:09:50|37.29|35.29|37.08|35.08|37.29|35.29|37.08|35.08|0
1654283400000|2022-06-03 19:10:00|37.15|35.15|36.83|34.83|37.22|35.22|36.83|34.83|0
1654283410000|2022-06-03 19:10:10|36.8|34.8|36.58|34.58|36.8|34.8|36.58|34.58|0
1654283420000|2022-06-03 19:10:20|36.45|34.45|36.45|34.45|36.65|34.65|36.45|34.45|0
1654283430000|2022-06-03 19:10:30|36.58|34.58|36.86|34.86|36.93|34.93|36.58|34.58|0
1654283440000|2022-06-03 19:10:40|36.93|34.93|36.58|34.58|36.93|34.93|36.58|34.58|0
1654283450000|2022-06-03 19:10:50|36.65|34.65|36.76|34.76|36.76|34.76|36.65|34.65|0
1654283460000|2022-06-03 19:11:00|36.72|34.72|36.72|34.72|36.86|34.86|36.72|34.72|0
1654283470000|2022-06-03 19:11:10|36.79|34.79|36.79|34.79|36.79|34.79|36.79|34.79|0
1654283480000|2022-06-03 19:11:20|36.93|34.93|37|35|37.07|35.07|36.93|34.93|0
1654283490000|2022-06-03 19:11:30|37.29|35.29|37.71|35.71|37.71|35.71|37.29|35.29|0
1654283500000|2022-06-03 19:11:40|37.93|35.93|37.93|35.93|37.93|35.93|37.78|35.78|0
1654283510000|2022-06-03 19:11:50|38.07|36.07|38.29|36.29|38.29|36.29|38.07|36.07|0
1654283520000|2022-06-03 19:12:00|38.36|36.36|38.22|36.22|38.36|36.36|38.22|36.22|0
1654283530000|2022-06-03 19:12:10|38.14|36.14|38.18|36.18|38.29|36.29|38.14|36.14|0
1654283540000|2022-06-03 19:12:20|38.22|36.22|38.72|36.72|38.72|36.72|38.22|36.22|0
1654283550000|2022-06-03 19:12:30|38.65|36.65|38.83|36.83|38.83|36.83|38.65|36.65|0
1654283560000|2022-06-03 19:12:40|38.8|36.8|38.8|36.8|38.87|36.87|38.8|36.8|0
1654283570000|2022-06-03 19:12:50|38.65|36.65|38.65|36.65|38.65|36.65|38.5|36.5|0
1654283580000|2022-06-03 19:13:00|38.8|36.8|38.72|36.72|38.8|36.8|38.65|36.65|0
1654283590000|2022-06-03 19:13:10|38.65|36.65|38.5|36.5|38.65|36.65|38.29|36.29|0
1654283600000|2022-06-03 19:13:20|38.54|36.54|38.36|36.36|38.54|36.54|38.29|36.29|0
1654283610000|2022-06-03 19:13:30|38.29|36.29|38.29|36.29|38.29|36.29|38.21|36.21|0
1654283620000|2022-06-03 19:13:40|38.21|36.21|37.92|35.92|38.21|36.21|37.92|35.92|0
1654283630000|2022-06-03 19:13:50|38.07|36.07|37.85|35.85|38.07|36.07|37.85|35.85|0
1654283640000|2022-06-03 19:14:00|37.96|35.96|38|36|38|36|37.92|35.92|0
1654283650000|2022-06-03 19:14:10|37.85|35.85|38.21|36.21|38.21|36.21|37.85|35.85|0
1654283660000|2022-06-03 19:14:20|38.14|36.14|38.21|36.21|38.21|36.21|38.14|36.14|0
1654283670000|2022-06-03 19:14:30|38.28|36.28|38.43|36.43|38.43|36.43|38.28|36.28|0
1654283680000|2022-06-03 19:14:40|38.5|36.5|38.43|36.43|38.54|36.54|38.43|36.43|0
1654283690000|2022-06-03 19:14:50|38.65|36.65|38.72|36.72|38.72|36.72|38.65|36.65|0
1654283700000|2022-06-03 19:15:00|38.94|36.94|38.87|36.87|38.94|36.94|38.87|36.87|0
1654283710000|2022-06-03 19:15:10|38.94|36.94|39.23|37.23|39.23|37.23|38.94|36.94|0
1654283730000|2022-06-03 19:15:30|39.01|37.01|38.72|36.72|39.01|37.01|38.72|36.72|0
1654283740000|2022-06-03 19:15:40|38.79|36.79|38.79|36.79|38.79|36.79|38.72|36.72|0
1654283750000|2022-06-03 19:15:50|38.72|36.72|38.72|36.72|38.72|36.72|38.72|36.72|0
1654283760000|2022-06-03 19:16:00|38.43|36.43|38.5|36.5|38.57|36.57|38.43|36.43|0
1654283770000|2022-06-03 19:16:10|38.64|36.64|38.64|36.64|38.64|36.64|38.57|36.57|0
1654283780000|2022-06-03 19:16:20|38.57|36.57|38.86|36.86|38.86|36.86|38.57|36.57|0
1654283790000|2022-06-03 19:16:30|38.75|36.75|38.79|36.79|38.86|36.86|38.75|36.75|0
1654283800000|2022-06-03 19:16:40|38.86|36.86|39.16|37.16|39.16|37.16|38.86|36.86|0
1654283810000|2022-06-03 19:16:50|39.23|37.23|39.16|37.16|39.3|37.3|39.16|37.16|0
1654283820000|2022-06-03 19:17:00|39.23|37.23|39.3|37.3|39.38|37.38|39.23|37.23|0
1654283830000|2022-06-03 19:17:10|39.38|37.38|39.23|37.23|39.38|37.38|39.16|37.16|0
1654283840000|2022-06-03 19:17:20|39.16|37.16|39.08|37.08|39.16|37.16|39.01|37.01|0
1654283850000|2022-06-03 19:17:30|39.01|37.01|39.08|37.08|39.08|37.08|39.01|37.01|0
1654283860000|2022-06-03 19:17:40|39.01|37.01|39.15|37.15|39.15|37.15|39.01|37.01|0
1654283870000|2022-06-03 19:17:50|39.08|37.08|39.15|37.15|39.15|37.15|39.08|37.08|0
1654283880000|2022-06-03 19:18:00|39.3|37.3|39.23|37.23|39.3|37.3|39.23|37.23|0
1654283890000|2022-06-03 19:18:10|39.3|37.3|39.38|37.38|39.38|37.38|39.3|37.3|0
1654283900000|2022-06-03 19:18:20|39.01|37.01|39.08|37.08|39.08|37.08|39.01|37.01|0
1654283910000|2022-06-03 19:18:30|39.15|37.15|39.01|37.01|39.15|37.15|39.01|37.01|0
1654283920000|2022-06-03 19:18:40|38.93|36.93|38.49|36.49|38.93|36.93|38.49|36.49|0
1654283930000|2022-06-03 19:18:50|38.57|36.57|38.49|36.49|38.57|36.57|38.49|36.49|0
1654283940000|2022-06-03 19:19:00|38.42|36.42|38.31|36.31|38.42|36.42|38.31|36.31|0
1654283950000|2022-06-03 19:19:10|38.49|36.49|39.01|37.01|39.01|37.01|38.49|36.49|0
1654283960000|2022-06-03 19:19:20|38.93|36.93|39|37|39.08|37.08|38.93|36.93|0
1654283970000|2022-06-03 19:19:30|38.86|36.86|39.08|37.08|39.08|37.08|38.86|36.86|0
1654283980000|2022-06-03 19:19:40|38.93|36.93|38.57|36.57|38.93|36.93|38.57|36.57|0
1654283990000|2022-06-03 19:19:50|38.49|36.49|38.64|36.64|38.64|36.64|38.49|36.49|0
1654284000000|2022-06-03 19:20:00|38.57|36.57|38.42|36.42|38.57|36.57|38.27|36.27|0
1654284010000|2022-06-03 19:20:10|38.64|36.64|38.42|36.42|38.64|36.64|38.42|36.42|0
1654284020000|2022-06-03 19:20:20|38.35|36.35|38.49|36.49|38.49|36.49|38.35|36.35|0
1654284030000|2022-06-03 19:20:30|38.42|36.42|38.24|36.24|38.42|36.42|38.2|36.2|0
1654284040000|2022-06-03 19:20:40|38.13|36.13|37.84|35.84|38.13|36.13|37.84|35.84|0
1654284050000|2022-06-03 19:20:50|38.13|36.13|37.98|35.98|38.13|36.13|37.98|35.98|0
1654284060000|2022-06-03 19:21:00|37.91|35.91|38.13|36.13|38.13|36.13|37.91|35.91|0
1654284070000|2022-06-03 19:21:10|38.35|36.35|38.64|36.64|38.64|36.64|38.35|36.35|0
1654284080000|2022-06-03 19:21:20|38.42|36.42|38.49|36.49|38.56|36.56|38.42|36.42|0
1654284090000|2022-06-03 19:21:30|38.27|36.27|38.42|36.42|38.42|36.42|38.27|36.27|0
1654284100000|2022-06-03 19:21:40|38.27|36.27|38.34|36.34|38.49|36.49|38.27|36.27|0
1654284110000|2022-06-03 19:21:50|38.38|36.38|38.34|36.34|38.38|36.38|38.13|36.13|0
1654284120000|2022-06-03 19:22:00|38.31|36.31|38.34|36.34|38.34|36.34|38.2|36.2|0
1654284130000|2022-06-03 19:22:10|38.27|36.27|38.27|36.27|38.42|36.42|38.27|36.27|0
1654284140000|2022-06-03 19:22:20|38.42|36.42|38.42|36.42|38.49|36.49|38.42|36.42|0
1654284150000|2022-06-03 19:22:30|38.56|36.56|38.56|36.56|38.56|36.56|38.49|36.49|0
1654284160000|2022-06-03 19:22:40|38.71|36.71|38.93|36.93|38.93|36.93|38.71|36.71|0
1654284170000|2022-06-03 19:22:50|38.89|36.89|38.93|36.93|38.93|36.93|38.85|36.85|0
1654284180000|2022-06-03 19:23:00|39.22|37.22|38.92|36.92|39.22|37.22|38.92|36.92|0
1654284190000|2022-06-03 19:23:10|38.85|36.85|38.85|36.85|38.85|36.85|38.78|36.78|0
1654284200000|2022-06-03 19:23:20|38.78|36.78|38.7|36.7|38.85|36.85|38.7|36.7|0
1654284210000|2022-06-03 19:23:30|38.92|36.92|39|37|39|37|38.92|36.92|0
1654284220000|2022-06-03 19:23:40|39.07|37.07|39.07|37.07|39.14|37.14|39.07|37.07|0
1654284230000|2022-06-03 19:23:50|39.29|37.29|39.14|37.14|39.29|37.29|39.14|37.14|0
1654284240000|2022-06-03 19:24:00|39.22|37.22|38.85|36.85|39.22|37.22|38.85|36.85|0
1654284250000|2022-06-03 19:24:10|38.78|36.78|38.85|36.85|38.85|36.85|38.7|36.7|0
1654284260000|2022-06-03 19:24:20|38.78|36.78|38.63|36.63|38.78|36.78|38.63|36.63|0
1654284270000|2022-06-03 19:24:30|38.56|36.56|38.81|36.81|38.81|36.81|38.56|36.56|0
1654284280000|2022-06-03 19:24:40|38.7|36.7|38.7|36.7|38.78|36.78|38.7|36.7|0
1654284290000|2022-06-03 19:24:50|38.78|36.78|38.78|36.78|38.78|36.78|38.63|36.63|0
1654284300000|2022-06-03 19:25:00|38.7|36.7|38.89|36.89|38.92|36.92|38.7|36.7|0
1654284310000|2022-06-03 19:25:10|38.99|36.99|38.7|36.7|38.99|36.99|38.7|36.7|0
1654284320000|2022-06-03 19:25:20|38.63|36.63|38.34|36.34|38.63|36.63|38.34|36.34|0
1654284330000|2022-06-03 19:25:30|38.27|36.27|37.98|35.98|38.27|36.27|37.98|35.98|0
1654284340000|2022-06-03 19:25:40|37.62|35.62|37.83|35.83|37.9|35.9|37.62|35.62|0
1654284350000|2022-06-03 19:25:50|38.05|36.05|37.98|35.98|38.05|36.05|37.9|35.9|0
1654284360000|2022-06-03 19:26:00|38.05|36.05|38.19|36.19|38.26|36.26|37.98|35.98|0
1654284370000|2022-06-03 19:26:10|38.26|36.26|38.34|36.34|38.34|36.34|38.26|36.26|0
1654284380000|2022-06-03 19:26:20|38.48|36.48|38.19|36.19|38.48|36.48|38.19|36.19|0
1654284390000|2022-06-03 19:26:30|38.34|36.34|38.26|36.26|38.34|36.34|38.26|36.26|0
1654284400000|2022-06-03 19:26:40|38.12|36.12|37.83|35.83|38.12|36.12|37.83|35.83|0
1654284410000|2022-06-03 19:26:50|37.76|35.76|37.69|35.69|37.76|35.76|37.65|35.65|0
1654284420000|2022-06-03 19:27:00|37.62|35.62|37.62|35.62|37.69|35.69|37.62|35.62|0
1654284430000|2022-06-03 19:27:10|37.26|35.26|37.12|35.12|37.26|35.26|36.91|34.91|0
1654284440000|2022-06-03 19:27:20|37.19|35.19|37.26|35.26|37.33|35.33|37.19|35.19|0
1654284450000|2022-06-03 19:27:30|37.47|35.47|37.61|35.61|37.69|35.69|37.47|35.47|0
1654284460000|2022-06-03 19:27:40|37.54|35.54|37.58|35.58|37.58|35.58|37.47|35.47|0
1654284470000|2022-06-03 19:27:50|37.61|35.61|37.9|35.9|37.97|35.97|37.61|35.61|0
1654284480000|2022-06-03 19:28:00|38.12|36.12|37.94|35.94|38.37|36.37|37.94|35.94|0
1654284490000|2022-06-03 19:28:10|37.83|35.83|37.87|35.87|37.87|35.87|37.68|35.68|0
1654284500000|2022-06-03 19:28:20|38.04|36.04|37.76|35.76|38.04|36.04|37.76|35.76|0
1654284510000|2022-06-03 19:28:30|37.83|35.83|37.76|35.76|37.83|35.83|37.68|35.68|0
1654284520000|2022-06-03 19:28:40|37.68|35.68|37.47|35.47|37.68|35.68|37.47|35.47|0
1654284530000|2022-06-03 19:28:50|37.61|35.61|37.68|35.68|37.68|35.68|37.61|35.61|0
1654284540000|2022-06-03 19:29:00|37.61|35.61|37.26|35.26|37.61|35.61|37.26|35.26|0
1654284550000|2022-06-03 19:29:10|37.4|35.4|37.11|35.11|37.4|35.4|37.11|35.11|0
1654284560000|2022-06-03 19:29:20|37.19|35.19|37.26|35.26|37.33|35.33|37.11|35.11|0
1654284570000|2022-06-03 19:29:30|37.18|35.18|37.26|35.26|37.26|35.26|37.18|35.18|0
1654284580000|2022-06-03 19:29:40|37.18|35.18|37.04|35.04|37.18|35.18|36.97|34.97|0
1654284590000|2022-06-03 19:29:50|36.9|34.9|36.48|34.48|36.9|34.9|36.48|34.48|0
1654284600000|2022-06-03 19:30:00|36.55|34.55|37.22|35.22|37.22|35.22|36.55|34.55|0
1654284610000|2022-06-03 19:30:10|37.4|35.4|37.4|35.4|37.61|35.61|37.4|35.4|0
1654284620000|2022-06-03 19:30:20|37.54|35.54|37.61|35.61|37.61|35.61|37.54|35.54|0
1654284630000|2022-06-03 19:30:30|37.68|35.68|37.11|35.11|37.68|35.68|37.11|35.11|0
1654284640000|2022-06-03 19:30:40|37.04|35.04|37.47|35.47|37.47|35.47|37.04|35.04|0
1654284650000|2022-06-03 19:30:50|37.18|35.18|37.25|35.25|37.32|35.32|37.18|35.18|0
1654284660000|2022-06-03 19:31:00|37.32|35.32|37.11|35.11|37.47|35.47|37.11|35.11|0
1654284670000|2022-06-03 19:31:10|37.18|35.18|37.18|35.18|37.32|35.32|37.18|35.18|0
1654284680000|2022-06-03 19:31:20|37.11|35.11|36.9|34.9|37.18|35.18|36.9|34.9|0
1654284690000|2022-06-03 19:31:30|37.01|35.01|37.47|35.47|37.47|35.47|37.01|35.01|0
1654284700000|2022-06-03 19:31:40|37.46|35.46|37.61|35.61|37.61|35.61|37.39|35.39|0
1654284710000|2022-06-03 19:31:50|37.43|35.43|37.32|35.32|37.68|35.68|37.32|35.32|0
1654284720000|2022-06-03 19:32:00|37.61|35.61|37.25|35.25|37.61|35.61|37.25|35.25|0
1654284730000|2022-06-03 19:32:10|37.32|35.32|37.61|35.61|37.61|35.61|37.32|35.32|0
1654284740000|2022-06-03 19:32:20|37.68|35.68|37.53|35.53|37.82|35.82|37.53|35.53|0
1654284750000|2022-06-03 19:32:30|37.46|35.46|37.57|35.57|37.57|35.57|37.46|35.46|0
1654284760000|2022-06-03 19:32:40|37.68|35.68|37.68|35.68|37.75|35.75|37.68|35.68|0
1654284770000|2022-06-03 19:32:50|37.61|35.61|37.61|35.61|37.61|35.61|37.32|35.32|0
1654284780000|2022-06-03 19:33:00|37.68|35.68|37.32|35.32|37.68|35.68|37.32|35.32|0
1654284790000|2022-06-03 19:33:10|37.39|35.39|37.18|35.18|37.39|35.39|37.18|35.18|0
1654284800000|2022-06-03 19:33:20|37.25|35.25|36.9|34.9|37.25|35.25|36.69|34.69|0
1654284810000|2022-06-03 19:33:30|36.83|34.83|37.18|35.18|37.18|35.18|36.83|34.83|0
1654284820000|2022-06-03 19:33:40|37.11|35.11|37.32|35.32|37.36|35.36|37.11|35.11|0
1654284830000|2022-06-03 19:33:50|37.25|35.25|36.75|34.75|37.25|35.25|36.75|34.75|0
1654284840000|2022-06-03 19:34:00|37.04|35.04|37.25|35.25|37.25|35.25|37.04|35.04|0
1654284850000|2022-06-03 19:34:10|37.18|35.18|37.39|35.39|37.39|35.39|37.18|35.18|0
1654284860000|2022-06-03 19:34:20|37.32|35.32|37.25|35.25|37.32|35.32|37.25|35.25|0
1654284870000|2022-06-03 19:34:30|37.32|35.32|37.39|35.39|37.39|35.39|37.25|35.25|0
1654284880000|2022-06-03 19:34:40|37.18|35.18|37.32|35.32|37.39|35.39|37.18|35.18|0
1654284890000|2022-06-03 19:34:50|37.39|35.39|37.32|35.32|37.39|35.39|37.25|35.25|0
1654284900000|2022-06-03 19:35:00|37.25|35.25|37.67|35.67|37.67|35.67|37.25|35.25|0
1654284910000|2022-06-03 19:35:10|37.74|35.74|37.74|35.74|38.03|36.03|37.74|35.74|0
1654284920000|2022-06-03 19:35:20|37.6|35.6|37.82|35.82|37.82|35.82|37.6|35.6|0
1654284930000|2022-06-03 19:35:30|38.1|36.1|37.96|35.96|38.1|36.1|37.96|35.96|0
1654284940000|2022-06-03 19:35:40|38.1|36.1|37.96|35.96|38.1|36.1|37.96|35.96|0
1654284950000|2022-06-03 19:35:50|37.81|35.81|37.17|35.17|37.81|35.81|37.17|35.17|0
1654284960000|2022-06-03 19:36:00|37.39|35.39|37.03|35.03|37.39|35.39|37.03|35.03|0
1654284970000|2022-06-03 19:36:10|37.1|35.1|37.1|35.1|37.1|35.1|37.03|35.03|0
1654284980000|2022-06-03 19:36:20|37.03|35.03|37.31|35.31|37.31|35.31|37.03|35.03|0
1654284990000|2022-06-03 19:36:30|37.53|35.53|37.67|35.67|37.67|35.67|37.53|35.53|0
1654285000000|2022-06-03 19:36:40|37.46|35.46|37.67|35.67|37.74|35.74|37.46|35.46|0
1654285010000|2022-06-03 19:36:50|37.6|35.6|37.74|35.74|37.74|35.74|37.6|35.6|0
1654285020000|2022-06-03 19:37:00|37.96|35.96|37.88|35.88|37.96|35.96|37.85|35.85|0
1654285030000|2022-06-03 19:37:10|37.31|35.31|37.35|35.35|37.46|35.46|37.31|35.31|0
1654285040000|2022-06-03 19:37:20|37.46|35.46|37.1|35.1|37.46|35.46|37.1|35.1|0
1654285050000|2022-06-03 19:37:30|36.96|34.96|36.89|34.89|36.96|34.96|36.82|34.82|0
1654285060000|2022-06-03 19:37:40|36.57|34.57|35.91|33.91|36.57|34.57|35.91|33.91|0
1654285070000|2022-06-03 19:37:50|35.71|33.71|36.05|34.05|36.05|34.05|35.71|33.71|0
1654285080000|2022-06-03 19:38:00|35.98|33.98|35.88|33.88|36.12|34.12|35.88|33.88|0
1654285090000|2022-06-03 19:38:10|36.05|34.05|36.05|34.05|36.05|34.05|35.84|33.84|0
1654285100000|2022-06-03 19:38:20|35.91|33.91|36.12|34.12|36.12|34.12|35.84|33.84|0
1654285110000|2022-06-03 19:38:30|36.19|34.19|36.33|34.33|36.33|34.33|36.19|34.19|0
1654285120000|2022-06-03 19:38:40|36.26|34.26|36.4|34.4|36.4|34.4|36.26|34.26|0
1654285130000|2022-06-03 19:38:50|36.33|34.33|36.05|34.05|36.33|34.33|36.05|34.05|0
1654285140000|2022-06-03 19:39:00|36.19|34.19|36.05|34.05|36.22|34.22|36.05|34.05|0
1654285150000|2022-06-03 19:39:10|36.12|34.12|35.91|33.91|36.12|34.12|35.91|33.91|0
1654285160000|2022-06-03 19:39:20|36.05|34.05|36.26|34.26|36.26|34.26|36.05|34.05|0
1654285170000|2022-06-03 19:39:30|36.33|34.33|36.4|34.4|36.47|34.47|36.33|34.33|0
1654285180000|2022-06-03 19:39:40|36.43|34.43|36.46|34.46|36.46|34.46|36.43|34.43|0
1654285190000|2022-06-03 19:39:50|36.43|34.43|37.1|35.1|37.1|35.1|36.43|34.43|0
1654285200000|2022-06-03 19:40:00|36.95|34.95|36.6|34.6|36.95|34.95|36.6|34.6|0
1654285210000|2022-06-03 19:40:10|36.46|34.46|36.53|34.53|36.53|34.53|36.46|34.46|0
1654285220000|2022-06-03 19:40:20|36.46|34.46|36.53|34.53|36.53|34.53|36.46|34.46|0
1654285230000|2022-06-03 19:40:30|36.39|34.39|36.53|34.53|36.53|34.53|36.39|34.39|0
1654285240000|2022-06-03 19:40:40|36.6|34.6|36.6|34.6|36.67|34.67|36.6|34.6|0
1654285250000|2022-06-03 19:40:50|36.46|34.46|36.32|34.32|36.46|34.46|36.25|34.25|0
1654285260000|2022-06-03 19:41:00|36.39|34.39|36.32|34.32|36.46|34.46|36.32|34.32|0
1654285270000|2022-06-03 19:41:10|36.39|34.39|36.46|34.46|36.53|34.53|36.39|34.39|0
1654285280000|2022-06-03 19:41:20|36.53|34.53|36.46|34.46|36.67|34.67|36.46|34.46|0
1654285290000|2022-06-03 19:41:30|36.39|34.39|36.46|34.46|36.46|34.46|36.39|34.39|0
1654285300000|2022-06-03 19:41:40|36.6|34.6|36.67|34.67|36.67|34.67|36.53|34.53|0
1654285310000|2022-06-03 19:41:50|36.74|34.74|36.64|34.64|36.74|34.74|36.64|34.64|0
1654285320000|2022-06-03 19:42:00|36.95|34.95|36.88|34.88|36.95|34.95|36.74|34.74|0
1654285330000|2022-06-03 19:42:10|36.81|34.81|36.6|34.6|36.81|34.81|36.6|34.6|0
1654285340000|2022-06-03 19:42:20|36.53|34.53|36.46|34.46|36.53|34.53|36.46|34.46|0
1654285350000|2022-06-03 19:42:30|36.53|34.53|36.46|34.46|36.6|34.6|36.46|34.46|0
1654285360000|2022-06-03 19:42:40|36.39|34.39|36.46|34.46|36.46|34.46|36.39|34.39|0
1654285370000|2022-06-03 19:42:50|36.43|34.43|36.6|34.6|36.6|34.6|36.43|34.43|0
1654285380000|2022-06-03 19:43:00|36.81|34.81|37.09|35.09|37.16|35.16|36.81|34.81|0
1654285390000|2022-06-03 19:43:10|37.3|35.3|37.3|35.3|37.37|35.37|37.3|35.3|0
1654285400000|2022-06-03 19:43:20|37.37|35.37|37.37|35.37|37.37|35.37|37.37|35.37|0
1654285410000|2022-06-03 19:43:30|37.44|35.44|37.09|35.09|37.59|35.59|37.09|35.09|0
1654285420000|2022-06-03 19:43:40|37.23|35.23|37.66|35.66|37.66|35.66|37.23|35.23|0
1654285430000|2022-06-03 19:43:50|37.73|35.73|37.94|35.94|37.94|35.94|37.73|35.73|0
1654285440000|2022-06-03 19:44:00|37.87|35.87|37.87|35.87|37.94|35.94|37.87|35.87|0
1654285450000|2022-06-03 19:44:10|37.94|35.94|38.02|36.02|38.02|36.02|37.94|35.94|0
1654285460000|2022-06-03 19:44:20|38.16|36.16|38.45|36.45|38.45|36.45|38.16|36.16|0
1654285470000|2022-06-03 19:44:30|38.6|36.6|38.6|36.6|38.67|36.67|38.6|36.6|0
1654285480000|2022-06-03 19:44:40|38.67|36.67|38.67|36.67|38.67|36.67|38.59|36.59|0
1654285490000|2022-06-03 19:44:50|38.59|36.59|38.45|36.45|38.59|36.59|38.45|36.45|0
1654285500000|2022-06-03 19:45:00|38.23|36.23|38.81|36.81|38.81|36.81|38.23|36.23|0
1654285510000|2022-06-03 19:45:10|38.85|36.85|38.81|36.81|38.85|36.85|38.81|36.81|0
1654285520000|2022-06-03 19:45:20|38.89|36.89|39.03|37.03|39.03|37.03|38.89|36.89|0
1654285530000|2022-06-03 19:45:30|38.96|36.96|39.03|37.03|39.11|37.11|38.96|36.96|0
1654285540000|2022-06-03 19:45:40|38.96|36.96|39.11|37.11|39.18|37.18|38.96|36.96|0
1654285550000|2022-06-03 19:45:50|39.07|37.07|39.03|37.03|39.07|37.07|38.96|36.96|0
1654285560000|2022-06-03 19:46:00|39.18|37.18|39.25|37.25|39.25|37.25|39.11|37.11|0
1654285570000|2022-06-03 19:46:10|39.4|37.4|39.47|37.47|39.47|37.47|39.33|37.33|0
1654285580000|2022-06-03 19:46:20|39.62|37.62|39.55|37.55|39.62|37.62|39.55|37.55|0
1654285590000|2022-06-03 19:46:30|39.62|37.62|39.55|37.55|39.62|37.62|39.55|37.55|0
1654285600000|2022-06-03 19:46:40|39.47|37.47|39.4|37.4|39.55|37.55|39.4|37.4|0
1654285610000|2022-06-03 19:46:50|39.47|37.47|38.96|36.96|39.47|37.47|38.96|36.96|0
1654285620000|2022-06-03 19:47:00|38.59|36.59|38.16|36.16|38.59|36.59|38.16|36.16|0
1654285630000|2022-06-03 19:47:10|38.08|36.08|38.16|36.16|38.23|36.23|38.08|36.08|0
1654285640000|2022-06-03 19:47:20|38.23|36.23|38.23|36.23|38.3|36.3|38.23|36.23|0
1654285650000|2022-06-03 19:47:30|38.3|36.3|38.44|36.44|38.44|36.44|38.3|36.3|0
1654285660000|2022-06-03 19:47:40|37.94|35.94|37.94|35.94|38.01|36.01|37.94|35.94|0
1654285670000|2022-06-03 19:47:50|37.72|35.72|37.51|35.51|37.72|35.72|37.51|35.51|0
1654285680000|2022-06-03 19:48:00|37.72|35.72|37.72|35.72|37.94|35.94|37.72|35.72|0
1654285690000|2022-06-03 19:48:10|37.79|35.79|37.72|35.72|37.94|35.94|37.72|35.72|0
1654285700000|2022-06-03 19:48:20|37.79|35.79|37.29|35.29|37.79|35.79|37.29|35.29|0
1654285710000|2022-06-03 19:48:30|37.01|35.01|37.15|35.15|37.15|35.15|37.01|35.01|0
1654285720000|2022-06-03 19:48:40|37.08|35.08|37.15|35.15|37.22|35.22|37.08|35.08|0
1654285730000|2022-06-03 19:48:50|37.01|35.01|37.36|35.36|37.36|35.36|37.01|35.01|0
1654285740000|2022-06-03 19:49:00|37.51|35.51|37.51|35.51|37.54|35.54|37.51|35.51|0
1654285750000|2022-06-03 19:49:10|37.79|35.79|37.94|35.94|37.94|35.94|37.79|35.79|0
1654285760000|2022-06-03 19:49:20|37.79|35.79|38.15|36.15|38.15|36.15|37.79|35.79|0
1654285770000|2022-06-03 19:49:30|38.08|36.08|38.01|36.01|38.08|36.08|37.97|35.97|0
1654285780000|2022-06-03 19:49:40|38.08|36.08|38.01|36.01|38.3|36.3|38.01|36.01|0
1654285790000|2022-06-03 19:49:50|38.08|36.08|38.01|36.01|38.08|36.08|37.86|35.86|0
1654285800000|2022-06-03 19:50:00|39.1|37.1|38.51|36.51|39.1|37.1|38.15|36.15|0
1654285810000|2022-06-03 19:50:10|38.37|36.37|39.02|37.02|39.02|37.02|38.29|36.29|0
1654285820000|2022-06-03 19:50:20|39.17|37.17|39.25|37.25|39.25|37.25|39.17|37.17|0
1654285830000|2022-06-03 19:50:30|38.73|36.73|38.22|36.22|38.73|36.73|38.22|36.22|0
1654285840000|2022-06-03 19:50:40|38.29|36.29|38|36|38.29|36.29|38|36|0
1654285850000|2022-06-03 19:50:50|37.86|35.86|37.47|35.47|37.86|35.86|37.47|35.47|0
1654285860000|2022-06-03 19:51:00|37.08|35.08|37.29|35.29|37.29|35.29|37.01|35.01|0
1654285870000|2022-06-03 19:51:10|37.08|35.08|37.29|35.29|37.29|35.29|37.08|35.08|0
1654285880000|2022-06-03 19:51:20|37.36|35.36|37.79|35.79|37.79|35.79|37.36|35.36|0
1654285890000|2022-06-03 19:51:30|37.93|35.93|38|36|38|36|37.9|35.9|0
1654285900000|2022-06-03 19:51:40|38.36|36.36|37.64|35.64|38.36|36.36|37.64|35.64|0
1654285910000|2022-06-03 19:51:50|37.86|35.86|38|36|38.08|36.08|37.86|35.86|0
1654285920000|2022-06-03 19:52:00|38.15|36.15|38|36|38.15|36.15|38|36|0
1654285930000|2022-06-03 19:52:10|38.15|36.15|38.36|36.36|38.36|36.36|38.15|36.15|0
1654285940000|2022-06-03 19:52:20|38.29|36.29|37.79|35.79|38.29|36.29|37.79|35.79|0
1654285950000|2022-06-03 19:52:30|37.93|35.93|37.71|35.71|37.93|35.93|37.71|35.71|0
1654285960000|2022-06-03 19:52:40|37.79|35.79|37.36|35.36|37.79|35.79|37.36|35.36|0
1654285970000|2022-06-03 19:52:50|37.22|35.22|37.22|35.22|37.22|35.22|36.93|34.93|0
1654285980000|2022-06-03 19:53:00|36.65|34.65|36.03|34.03|36.65|34.65|36.03|34.03|0
1654285990000|2022-06-03 19:53:10|36.16|34.16|36.23|34.23|36.23|34.23|36.09|34.09|0
1654286000000|2022-06-03 19:53:20|36.16|34.16|36.3|34.3|36.3|34.3|36.16|34.16|0
1654286010000|2022-06-03 19:53:30|36.37|34.37|36.51|34.51|36.51|34.51|36.37|34.37|0
1654286020000|2022-06-03 19:53:40|36.72|34.72|36.93|34.93|36.93|34.93|36.72|34.72|0
1654286030000|2022-06-03 19:53:50|36.9|34.9|36.93|34.93|37|35|36.9|34.9|0
1654286040000|2022-06-03 19:54:00|37.07|35.07|37.14|35.14|37.25|35.25|37.07|35.07|0
1654286050000|2022-06-03 19:54:10|37.28|35.28|37.5|35.5|37.5|35.5|37.28|35.28|0
1654286060000|2022-06-03 19:54:20|37.43|35.43|37.64|35.64|37.64|35.64|37.43|35.43|0
1654286070000|2022-06-03 19:54:30|37.46|35.46|37.35|35.35|37.5|35.5|37.35|35.35|0
1654286080000|2022-06-03 19:54:40|38.14|36.14|37.5|35.5|38.14|36.14|37.5|35.5|0
1654286090000|2022-06-03 19:54:50|37.21|35.21|36.65|34.65|37.21|35.21|36.65|34.65|0
1654286100000|2022-06-03 19:55:00|36.16|34.16|36.13|34.13|36.16|34.16|35.95|33.95|0
1654286110000|2022-06-03 19:55:10|36.3|34.3|36.37|34.37|36.44|34.44|35.95|33.95|0
1654286120000|2022-06-03 19:55:20|36.58|34.58|36.37|34.37|36.58|34.58|36.37|34.37|0
1654286130000|2022-06-03 19:55:30|36.72|34.72|36.3|34.3|36.72|34.72|36.23|34.23|0
1654286140000|2022-06-03 19:55:40|36.44|34.44|36.37|34.37|36.44|34.44|36.23|34.23|0
1654286150000|2022-06-03 19:55:50|36.51|34.51|36.93|34.93|36.93|34.93|36.51|34.51|0
1654286160000|2022-06-03 19:56:00|37|35|37.35|35.35|37.35|35.35|37|35|0
1654286170000|2022-06-03 19:56:10|37.42|35.42|37.57|35.57|37.57|35.57|37.21|35.21|0
1654286180000|2022-06-03 19:56:20|37.49|35.49|37.35|35.35|37.49|35.49|37.35|35.35|0
1654286190000|2022-06-03 19:56:30|37.21|35.21|37.35|35.35|37.35|35.35|37.14|35.14|0
1654286200000|2022-06-03 19:56:40|37.21|35.21|37|35|37.28|35.28|37|35|0
1654286210000|2022-06-03 19:56:50|37.14|35.14|36.79|34.79|37.14|35.14|36.79|34.79|0
1654286220000|2022-06-03 19:57:00|36.72|34.72|36.64|34.64|36.93|34.93|36.64|34.64|0
1654286230000|2022-06-03 19:57:10|36.57|34.57|36.64|34.64|36.71|34.71|36.57|34.57|0
1654286240000|2022-06-03 19:57:20|36.43|34.43|36.61|34.61|36.61|34.61|36.43|34.43|0
1654286250000|2022-06-03 19:57:30|36.71|34.71|36.71|34.71|36.78|34.78|36.71|34.71|0
1654286260000|2022-06-03 19:57:40|36.78|34.78|37.07|35.07|37.07|35.07|36.78|34.78|0
1654286270000|2022-06-03 19:57:50|37|35|37.07|35.07|37.21|35.21|37|35|0
1654286280000|2022-06-03 19:58:00|37.14|35.14|37.07|35.07|37.21|35.21|37.07|35.07|0
1654286290000|2022-06-03 19:58:10|37.03|35.03|37.35|35.35|37.42|35.42|37.03|35.03|0
1654286300000|2022-06-03 19:58:20|37.42|35.42|37.06|35.06|37.42|35.42|37.06|35.06|0
1654286310000|2022-06-03 19:58:30|37.35|35.35|37.13|35.13|37.35|35.35|37.13|35.13|0
1654286320000|2022-06-03 19:58:40|36.99|34.99|37.28|35.28|37.28|35.28|36.99|34.99|0
1654286330000|2022-06-03 19:58:50|37.35|35.35|37.49|35.49|37.49|35.49|37.35|35.35|0
1654286340000|2022-06-03 19:59:00|37.56|35.56|37.28|35.28|37.56|35.56|37.28|35.28|0
1654286350000|2022-06-03 19:59:10|37.2|35.2|37.42|35.42|37.42|35.42|37.2|35.2|0
1654286360000|2022-06-03 19:59:20|37.56|35.56|37.77|35.77|37.92|35.92|37.56|35.56|0
1654286370000|2022-06-03 19:59:30|37.85|35.85|37.27|35.27|37.85|35.85|37.27|35.27|0
1654286380000|2022-06-03 19:59:40|37.35|35.35|37.63|35.63|37.63|35.63|37.2|35.2|0
1654286390000|2022-06-03 19:59:50|37.92|35.92|37.49|35.49|37.92|35.92|37.49|35.49|0
1654286400000|2022-06-03 20:00:00|37.42|35.42|37.49|35.49|37.77|35.77|37.42|35.42|0
1654286410000|2022-06-03 20:00:10|37.99|35.99|38.13|36.13|38.13|36.13|37.99|35.99|0
1654286420000|2022-06-03 20:00:20|38.06|36.06|37.99|35.99|38.06|36.06|37.99|35.99|0
1654286430000|2022-06-03 20:00:30|38.13|36.13|37.77|35.77|38.13|36.13|37.7|35.7|0
1654286440000|2022-06-03 20:00:40|37.63|35.63|37.63|35.63|37.7|35.7|37.63|35.63|0
1654286450000|2022-06-03 20:00:50|37.56|35.56|37.84|35.84|37.84|35.84|37.56|35.56|0
1654286460000|2022-06-03 20:01:00|37.99|35.99|38.28|36.28|38.28|36.28|37.99|35.99|0
1654286470000|2022-06-03 20:01:10|38.2|36.2|38.42|36.42|38.42|36.42|38.13|36.13|0
1654286480000|2022-06-03 20:01:20|38.35|36.35|38.49|36.49|38.49|36.49|38.35|36.35|0
1654286490000|2022-06-03 20:01:30|38.42|36.42|38.57|36.57|38.57|36.57|38.42|36.42|0
1654286500000|2022-06-03 20:01:40|38.35|36.35|38.49|36.49|38.49|36.49|38.27|36.27|0
1654286510000|2022-06-03 20:01:50|38.42|36.42|38.42|36.42|38.42|36.42|38.35|36.35|0
1654286520000|2022-06-03 20:02:00|38.27|36.27|38.35|36.35|38.35|36.35|38.27|36.27|0
1654286530000|2022-06-03 20:02:10|38.38|36.38|38.27|36.27|38.42|36.42|38.27|36.27|0
1654286540000|2022-06-03 20:02:20|38.13|36.13|37.77|35.77|38.13|36.13|37.77|35.77|0
1654286550000|2022-06-03 20:02:30|37.91|35.91|37.84|35.84|37.91|35.91|37.84|35.84|0
1654286560000|2022-06-03 20:02:40|37.77|35.77|37.84|35.84|37.84|35.84|37.77|35.77|0
1654286570000|2022-06-03 20:02:50|37.77|35.77|37.63|35.63|37.77|35.77|37.63|35.63|0
1654286580000|2022-06-03 20:03:00|37.66|35.66|37.7|35.7|37.7|35.7|37.66|35.66|0
1654286590000|2022-06-03 20:03:10|37.62|35.62|37.84|35.84|37.84|35.84|37.62|35.62|0
1654286600000|2022-06-03 20:03:20|37.91|35.91|37.8|35.8|37.91|35.91|37.77|35.77|0
1654286610000|2022-06-03 20:03:30|37.7|35.7|37.48|35.48|37.77|35.77|37.48|35.48|0
1654286620000|2022-06-03 20:03:40|37.41|35.41|37.77|35.77|37.77|35.77|37.41|35.41|0
1654286630000|2022-06-03 20:03:50|37.55|35.55|37.69|35.69|37.69|35.69|37.55|35.55|0
1654286640000|2022-06-03 20:04:00|37.62|35.62|37.62|35.62|37.62|35.62|37.62|35.62|0
1654286650000|2022-06-03 20:04:10|37.69|35.69|37.55|35.55|37.69|35.69|37.55|35.55|0
1654286660000|2022-06-03 20:04:20|37.62|35.62|37.48|35.48|37.62|35.62|37.48|35.48|0
1654286680000|2022-06-03 20:04:40|37.55|35.55|37.55|35.55|37.55|35.55|37.55|35.55|0
1654286690000|2022-06-03 20:04:50|37.59|35.59|37.62|35.62|37.62|35.62|37.55|35.55|0
1654286700000|2022-06-03 20:05:00|37.55|35.55|37.48|35.48|37.55|35.55|37.41|35.41|0
1654286710000|2022-06-03 20:05:10|37.55|35.55|37.62|35.62|37.62|35.62|37.55|35.55|0
1654286720000|2022-06-03 20:05:20|37.69|35.69|37.59|35.59|37.69|35.69|37.55|35.55|0
1654286730000|2022-06-03 20:05:30|37.62|35.62|37.62|35.62|37.62|35.62|37.55|35.55|0
1654286740000|2022-06-03 20:05:40|37.69|35.69|37.55|35.55|37.69|35.69|37.55|35.55|0
1654286750000|2022-06-03 20:05:50|37.62|35.62|37.55|35.55|37.62|35.62|37.55|35.55|0
1654286760000|2022-06-03 20:06:00|37.48|35.48|37.55|35.55|37.55|35.55|37.48|35.48|0
1654286770000|2022-06-03 20:06:10|37.48|35.48|37.48|35.48|37.48|35.48|37.48|35.48|0
1654286790000|2022-06-03 20:06:30|37.41|35.41|37.4|35.4|37.41|35.41|37.4|35.4|0
1654286800000|2022-06-03 20:06:40|37.33|35.33|37.33|35.33|37.33|35.33|37.33|35.33|0
1654286810000|2022-06-03 20:06:50|37.4|35.4|37.33|35.33|37.4|35.4|37.33|35.33|0
1654286820000|2022-06-03 20:07:00|37.4|35.4|37.4|35.4|37.4|35.4|37.4|35.4|0
1654286830000|2022-06-03 20:07:10|37.48|35.48|37.4|35.4|37.48|35.48|37.4|35.4|0
1654286840000|2022-06-03 20:07:20|37.33|35.33|37.26|35.26|37.33|35.33|37.26|35.26|0
1654286850000|2022-06-03 20:07:30|37.12|35.12|37.12|35.12|37.12|35.12|37.12|35.12|0
1654286860000|2022-06-03 20:07:40|37.05|35.05|36.91|34.91|37.05|35.05|36.91|34.91|0
1654286870000|2022-06-03 20:07:50|36.98|34.98|36.98|34.98|36.98|34.98|36.98|34.98|0
1654286880000|2022-06-03 20:08:00|36.84|34.84|36.91|34.91|36.91|34.91|36.84|34.84|0
1654286890000|2022-06-03 20:08:10|36.84|34.84|36.91|34.91|36.91|34.91|36.84|34.84|0
1654286900000|2022-06-03 20:08:20|36.84|34.84|36.91|34.91|36.91|34.91|36.84|34.84|0
1654286910000|2022-06-03 20:08:30|36.84|34.84|36.7|34.7|36.84|34.84|36.7|34.7|0
1654286920000|2022-06-03 20:08:40|36.62|34.62|36.62|34.62|36.62|34.62|36.62|34.62|0
1654286940000|2022-06-03 20:09:00|36.59|34.59|36.69|34.69|36.69|34.69|36.59|34.59|0
1654286950000|2022-06-03 20:09:10|36.62|34.62|36.41|34.41|36.62|34.62|36.41|34.41|0
1654286960000|2022-06-03 20:09:20|36.48|34.48|36.41|34.41|36.52|34.52|36.41|34.41|0
1654286970000|2022-06-03 20:09:30|36.34|34.34|36.41|34.41|36.41|34.41|36.34|34.34|0
1654286980000|2022-06-03 20:09:40|36.48|34.48|36.48|34.48|36.48|34.48|36.48|34.48|0
1654286990000|2022-06-03 20:09:50|36.41|34.41|36.48|34.48|36.48|34.48|36.41|34.41|0
1654287000000|2022-06-03 20:10:00|36.41|34.41|36.41|34.41|36.48|34.48|36.41|34.41|0
1654287010000|2022-06-03 20:10:10|36.38|34.38|36.34|34.34|36.38|34.38|36.34|34.34|0
1654287020000|2022-06-03 20:10:20|36.41|34.41|36.62|34.62|36.66|34.66|36.41|34.41|0
1654287030000|2022-06-03 20:10:30|36.69|34.69|36.41|34.41|36.69|34.69|36.41|34.41|0
1654287040000|2022-06-03 20:10:40|36.38|34.38|36.38|34.38|36.38|34.38|36.34|34.34|0
1654287050000|2022-06-03 20:10:50|36.41|34.41|36.34|34.34|36.41|34.41|36.34|34.34|0
1654287060000|2022-06-03 20:11:00|36.48|34.48|36.41|34.41|36.48|34.48|36.41|34.41|0
1654287070000|2022-06-03 20:11:10|36.34|34.34|36.45|34.45|36.45|34.45|36.34|34.34|0
1654287080000|2022-06-03 20:11:20|36.41|34.41|36.34|34.34|36.41|34.41|36.34|34.34|0
1654287090000|2022-06-03 20:11:30|36.27|34.27|36.2|34.2|36.34|34.34|36.2|34.2|0
1654287100000|2022-06-03 20:11:40|36.27|34.27|36.27|34.27|36.34|34.34|36.27|34.27|0
1654287110000|2022-06-03 20:11:50|36.2|34.2|36.27|34.27|36.27|34.27|36.2|34.2|0
1654287120000|2022-06-03 20:12:00|36.55|34.55|36.62|34.62|36.62|34.62|36.55|34.55|0
1654287130000|2022-06-03 20:12:10|36.69|34.69|36.55|34.55|36.69|34.69|36.55|34.55|0
1654287140000|2022-06-03 20:12:20|36.34|34.34|36.34|34.34|36.34|34.34|36.34|34.34|0
1654287150000|2022-06-03 20:12:30|36.27|34.27|36.2|34.2|36.34|34.34|36.2|34.2|0
1654287160000|2022-06-03 20:12:40|36.06|34.06|36.06|34.06|36.06|34.06|36.06|34.06|0
1654287170000|2022-06-03 20:12:50|36.13|34.13|36.24|34.24|36.24|34.24|36.13|34.13|0
1654287180000|2022-06-03 20:13:00|36.27|34.27|36.13|34.13|36.27|34.27|36.13|34.13|0
1654287190000|2022-06-03 20:13:10|36.06|34.06|35.99|33.99|36.2|34.2|35.99|33.99|0
1654287200000|2022-06-03 20:13:20|35.96|33.96|36.06|34.06|36.06|34.06|35.96|33.96|0
1654287210000|2022-06-03 20:13:30|35.99|33.99|35.99|33.99|35.99|33.99|35.92|33.92|0
1654287220000|2022-06-03 20:13:40|35.92|33.92|35.78|33.78|35.92|33.92|35.78|33.78|0
1654287230000|2022-06-03 20:13:50|35.72|33.72|35.75|33.75|35.78|33.78|35.72|33.72|0
1654287240000|2022-06-03 20:14:00|35.78|33.78|35.92|33.92|35.92|33.92|35.78|33.78|0
1654287250000|2022-06-03 20:14:10|36.06|34.06|36.03|34.03|36.13|34.13|36.03|34.03|0
1654287260000|2022-06-03 20:14:20|36.06|34.06|36.2|34.2|36.2|34.2|36.06|34.06|0
1654287270000|2022-06-03 20:14:30|36.06|34.06|36.06|34.06|36.06|34.06|36.06|34.06|0
1654287280000|2022-06-03 20:14:40|35.92|33.92|35.92|33.92|35.92|33.92|35.85|33.85|0
1654287290000|2022-06-03 20:14:50|35.99|33.99|35.92|33.92|36.06|34.06|35.92|33.92|0
1654499100000|2022-06-06 07:05:00|29.11|27.11|29.11|27.11|29.11|27.11|29.11|27.11|0
1654499110000|2022-06-06 07:05:10|29.23|27.23|29.05|27.05|29.23|27.23|29.05|27.05|0
1654499120000|2022-06-06 07:05:20|29.11|27.11|29.17|27.17|29.17|27.17|29.11|27.11|0
1654499130000|2022-06-06 07:05:30|29.32|27.32|29.41|27.41|29.41|27.41|29.29|27.29|0
1654499140000|2022-06-06 07:05:40|29.38|27.38|29.08|27.08|29.38|27.38|29.08|27.08|0
1654499150000|2022-06-06 07:05:50|29.05|27.05|29.05|27.05|29.11|27.11|29.05|27.05|0
1654499160000|2022-06-06 07:06:00|29.11|27.11|29.02|27.02|29.11|27.11|28.99|26.99|0
1654499170000|2022-06-06 07:06:10|29.17|27.17|29.29|27.29|29.29|27.29|29.17|27.17|0
1654499180000|2022-06-06 07:06:20|29.23|27.23|29.23|27.23|29.23|27.23|29.23|27.23|0
1654499190000|2022-06-06 07:06:30|29.29|27.29|29.35|27.35|29.41|27.41|29.29|27.29|0
1654499200000|2022-06-06 07:06:40|29.38|27.38|29.38|27.38|29.38|27.38|29.35|27.35|0
1654499210000|2022-06-06 07:06:50|29.35|27.35|29.35|27.35|29.35|27.35|29.35|27.35|0
1654499220000|2022-06-06 07:07:00|29.29|27.29|29.17|27.17|29.29|27.29|29.17|27.17|0
1654499230000|2022-06-06 07:07:10|29.23|27.23|29.26|27.26|29.26|27.26|29.23|27.23|0
1654499240000|2022-06-06 07:07:20|29.29|27.29|29.4|27.4|29.4|27.4|29.29|27.29|0
1654499250000|2022-06-06 07:07:30|29.46|27.46|29.46|27.46|29.46|27.46|29.46|27.46|0
1654499260000|2022-06-06 07:07:40|29.52|27.52|29.52|27.52|29.52|27.52|29.49|27.49|0
1654499270000|2022-06-06 07:07:50|29.49|27.49|29.4|27.4|29.49|27.49|29.4|27.4|0
1654499280000|2022-06-06 07:08:00|29.43|27.43|29.4|27.4|29.43|27.43|29.4|27.4|0
1654499290000|2022-06-06 07:08:10|29.34|27.34|29.28|27.28|29.34|27.34|29.28|27.28|0
1654499300000|2022-06-06 07:08:20|29.22|27.22|29.05|27.05|29.22|27.22|29.05|27.05|0
1654499310000|2022-06-06 07:08:30|28.99|26.99|29.11|27.11|29.11|27.11|28.99|26.99|0
1654499320000|2022-06-06 07:08:40|29.05|27.05|28.99|26.99|29.05|27.05|28.99|26.99|0
1654499330000|2022-06-06 07:08:50|28.93|26.93|28.93|26.93|28.93|26.93|28.87|26.87|0
1654499340000|2022-06-06 07:09:00|28.87|26.87|28.99|26.99|28.99|26.99|28.81|26.81|0
1654499350000|2022-06-06 07:09:10|29.02|27.02|28.99|26.99|29.02|27.02|28.99|26.99|0
1654499360000|2022-06-06 07:09:20|29.05|27.05|29.02|27.02|29.05|27.05|28.99|26.99|0
1654499370000|2022-06-06 07:09:30|28.99|26.99|28.99|26.99|28.99|26.99|28.93|26.93|0
1654499380000|2022-06-06 07:09:40|29.05|27.05|29.05|27.05|29.05|27.05|29.05|27.05|0
1654499390000|2022-06-06 07:09:50|29.1|27.1|29.08|27.08|29.1|27.1|29.08|27.08|0
1654499400000|2022-06-06 07:10:00|29.1|27.1|29.04|27.04|29.1|27.1|28.99|26.99|0
1654499410000|2022-06-06 07:10:10|28.99|26.99|28.99|26.99|28.99|26.99|28.99|26.99|0
1654499420000|2022-06-06 07:10:20|29.04|27.04|29.13|27.13|29.13|27.13|29.04|27.04|0
1654499430000|2022-06-06 07:10:30|29.16|27.16|29.34|27.34|29.34|27.34|29.13|27.13|0
1654499440000|2022-06-06 07:10:40|29.37|27.37|29.37|27.37|29.37|27.37|29.37|27.37|0
1654499450000|2022-06-06 07:10:50|29.34|27.34|29.34|27.34|29.34|27.34|29.28|27.28|0
1654499460000|2022-06-06 07:11:00|29.4|27.4|29.4|27.4|29.4|27.4|29.4|27.4|0
1654499470000|2022-06-06 07:11:10|29.43|27.43|29.31|27.31|29.43|27.43|29.31|27.31|0
1654499480000|2022-06-06 07:11:20|29.28|27.28|29.25|27.25|29.28|27.28|29.22|27.22|0
1654499490000|2022-06-06 07:11:30|29.28|27.28|29.46|27.46|29.46|27.46|29.28|27.28|0
1654499500000|2022-06-06 07:11:40|29.4|27.4|29.4|27.4|29.46|27.46|29.4|27.4|0
1654499510000|2022-06-06 07:11:50|29.34|27.34|29.4|27.4|29.4|27.4|29.34|27.34|0
1654499520000|2022-06-06 07:12:00|29.31|27.31|29.28|27.28|29.34|27.34|29.28|27.28|0
1654499530000|2022-06-06 07:12:10|29.37|27.37|29.37|27.37|29.37|27.37|29.37|27.37|0
1654499540000|2022-06-06 07:12:20|29.4|27.4|29.39|27.39|29.45|27.45|29.39|27.39|0
1654499550000|2022-06-06 07:12:30|29.31|27.31|29.31|27.31|29.31|27.31|29.28|27.28|0
1654499560000|2022-06-06 07:12:40|29.34|27.34|29.39|27.39|29.39|27.39|29.33|27.33|0
1654499570000|2022-06-06 07:12:50|29.45|27.45|29.28|27.28|29.45|27.45|29.28|27.28|0
1654499580000|2022-06-06 07:13:00|29.22|27.22|29.22|27.22|29.22|27.22|29.16|27.16|0
1654499590000|2022-06-06 07:13:10|29.1|27.1|29.1|27.1|29.1|27.1|28.98|26.98|0
1654499600000|2022-06-06 07:13:20|29.16|27.16|29.16|27.16|29.16|27.16|29.16|27.16|0
1654499610000|2022-06-06 07:13:30|29.19|27.19|29.21|27.21|29.21|27.21|29.19|27.19|0
1654499620000|2022-06-06 07:13:40|29.27|27.27|29.36|27.36|29.36|27.36|29.27|27.27|0
1654499630000|2022-06-06 07:13:50|29.39|27.39|29.27|27.27|29.39|27.39|29.27|27.27|0
1654499640000|2022-06-06 07:14:00|29.19|27.19|29.21|27.21|29.21|27.21|29.19|27.19|0
1654499650000|2022-06-06 07:14:10|29.19|27.19|29.21|27.21|29.21|27.21|29.19|27.19|0
1654499670000|2022-06-06 07:14:30|29.15|27.15|29.15|27.15|29.15|27.15|29.15|27.15|0
1654499680000|2022-06-06 07:14:40|29.21|27.21|29.09|27.09|29.21|27.21|29.09|27.09|0
1654499700000|2022-06-06 07:15:00|29.04|27.04|29.18|27.18|29.18|27.18|28.98|26.98|0
1654499710000|2022-06-06 07:15:10|29.21|27.21|29.27|27.27|29.33|27.33|29.21|27.21|0
1654499720000|2022-06-06 07:15:20|29.33|27.33|29.24|27.24|29.33|27.33|29.24|27.24|0
1654499730000|2022-06-06 07:15:30|29.33|27.33|29.27|27.27|29.33|27.33|29.27|27.27|0
1654499740000|2022-06-06 07:15:40|29.33|27.33|29.27|27.27|29.33|27.33|29.27|27.27|0
1654499750000|2022-06-06 07:15:50|29.33|27.33|29.33|27.33|29.39|27.39|29.33|27.33|0
1654499760000|2022-06-06 07:16:00|29.27|27.27|29.33|27.33|29.33|27.33|29.27|27.27|0
1654499770000|2022-06-06 07:16:10|29.39|27.39|29.12|27.12|29.39|27.39|29.12|27.12|0
1654499780000|2022-06-06 07:16:20|29.09|27.09|29.15|27.15|29.15|27.15|29.09|27.09|0
1654499790000|2022-06-06 07:16:30|29.21|27.21|29.18|27.18|29.21|27.21|29.15|27.15|0
1654499800000|2022-06-06 07:16:40|29.27|27.27|29.24|27.24|29.27|27.27|29.21|27.21|0
1654499810000|2022-06-06 07:16:50|29.18|27.18|29.21|27.21|29.21|27.21|29.15|27.15|0
1654499820000|2022-06-06 07:17:00|29.24|27.24|29.12|27.12|29.24|27.24|29.12|27.12|0
1654499830000|2022-06-06 07:17:10|29.15|27.15|29.18|27.18|29.21|27.21|29.12|27.12|0
1654499840000|2022-06-06 07:17:20|29.15|27.15|29.09|27.09|29.15|27.15|29.09|27.09|0
1654499850000|2022-06-06 07:17:30|29.15|27.15|29.21|27.21|29.21|27.21|29.15|27.15|0
1654499860000|2022-06-06 07:17:40|29.15|27.15|29.27|27.27|29.27|27.27|29.12|27.12|0
1654499880000|2022-06-06 07:18:00|29.21|27.21|29.15|27.15|29.21|27.21|29.15|27.15|0
1654499890000|2022-06-06 07:18:10|29.21|27.21|29.27|27.27|29.27|27.27|29.21|27.21|0
1654499900000|2022-06-06 07:18:20|29.24|27.24|29.32|27.32|29.32|27.32|29.24|27.24|0
1654499920000|2022-06-06 07:18:40|29.35|27.35|29.21|27.21|29.35|27.35|29.21|27.21|0
1654499930000|2022-06-06 07:18:50|29.15|27.15|29.15|27.15|29.15|27.15|29.06|27.06|0
1654499960000|2022-06-06 07:19:20|29.12|27.12|29.14|27.14|29.14|27.14|29.09|27.09|0
1654499970000|2022-06-06 07:19:30|29.2|27.2|29.32|27.32|29.32|27.32|29.2|27.2|0
1654499980000|2022-06-06 07:19:40|29.26|27.26|29.38|27.38|29.38|27.38|29.26|27.26|0
1654499990000|2022-06-06 07:19:50|29.35|27.35|29.38|27.38|29.38|27.38|29.32|27.32|0
1654500000000|2022-06-06 07:20:00|29.32|27.32|29.44|27.44|29.44|27.44|29.32|27.32|0
1654500010000|2022-06-06 07:20:10|29.47|27.47|29.5|27.5|29.5|27.5|29.47|27.47|0
1654500020000|2022-06-06 07:20:20|29.44|27.44|29.59|27.59|29.59|27.59|29.44|27.44|0
1654500030000|2022-06-06 07:20:30|29.5|27.5|29.62|27.62|29.62|27.62|29.5|27.5|0
1654500040000|2022-06-06 07:20:40|29.68|27.68|29.8|27.8|29.8|27.8|29.68|27.68|0
1654500050000|2022-06-06 07:20:50|29.74|27.74|29.77|27.77|29.77|27.77|29.74|27.74|0
1654500060000|2022-06-06 07:21:00|29.74|27.74|29.62|27.62|29.74|27.74|29.62|27.62|0
1654500070000|2022-06-06 07:21:10|29.56|27.56|29.62|27.62|29.62|27.62|29.56|27.56|0
1654500080000|2022-06-06 07:21:20|29.59|27.59|29.5|27.5|29.59|27.59|29.5|27.5|0
1654500090000|2022-06-06 07:21:30|29.44|27.44|29.44|27.44|29.5|27.5|29.44|27.44|0
1654500100000|2022-06-06 07:21:40|29.38|27.38|29.38|27.38|29.38|27.38|29.38|27.38|0
1654500110000|2022-06-06 07:21:50|29.35|27.35|29.38|27.38|29.44|27.44|29.35|27.35|0
1654500120000|2022-06-06 07:22:00|29.41|27.41|29.26|27.26|29.41|27.41|29.26|27.26|0
1654500130000|2022-06-06 07:22:10|29.32|27.32|29.29|27.29|29.38|27.38|29.29|27.29|0
1654500140000|2022-06-06 07:22:20|29.32|27.32|29.2|27.2|29.32|27.32|29.2|27.2|0
1654500150000|2022-06-06 07:22:30|29.08|27.08|28.99|26.99|29.08|27.08|28.96|26.96|0
1654500160000|2022-06-06 07:22:40|28.96|26.96|28.99|26.99|29.02|27.02|28.96|26.96|0
1654500170000|2022-06-06 07:22:50|28.96|26.96|28.84|26.84|28.96|26.96|28.84|26.84|0
1654500180000|2022-06-06 07:23:00|28.76|26.76|28.73|26.73|28.76|26.76|28.73|26.73|0
1654500190000|2022-06-06 07:23:10|28.67|26.67|28.84|26.84|28.84|26.84|28.67|26.67|0
1654500200000|2022-06-06 07:23:20|28.82|26.82|28.84|26.84|28.84|26.84|28.79|26.79|0
1654500210000|2022-06-06 07:23:30|28.9|26.9|28.93|26.93|28.93|26.93|28.84|26.84|0
1654500220000|2022-06-06 07:23:40|28.87|26.87|28.84|26.84|28.87|26.87|28.84|26.84|0
1654500230000|2022-06-06 07:23:50|28.9|26.9|28.9|26.9|28.9|26.9|28.9|26.9|0
1654500240000|2022-06-06 07:24:00|28.96|26.96|29.02|27.02|29.02|27.02|28.96|26.96|0
1654500250000|2022-06-06 07:24:10|28.96|26.96|28.9|26.9|28.96|26.96|28.9|26.9|0
1654500260000|2022-06-06 07:24:20|28.84|26.84|28.9|26.9|28.9|26.9|28.81|26.81|0
1654500280000|2022-06-06 07:24:40|28.84|26.84|28.78|26.78|28.84|26.84|28.78|26.78|0
1654500290000|2022-06-06 07:24:50|28.84|26.84|28.75|26.75|28.84|26.84|28.72|26.72|0
1654500300000|2022-06-06 07:25:00|28.78|26.78|28.96|26.96|28.96|26.96|28.67|26.67|0
1654500310000|2022-06-06 07:25:10|28.84|26.84|28.96|26.96|28.99|26.99|28.84|26.84|0
1654500320000|2022-06-06 07:25:20|28.9|26.9|28.96|26.96|28.96|26.96|28.9|26.9|0
1654500330000|2022-06-06 07:25:30|29.02|27.02|29.07|27.07|29.07|27.07|29.02|27.02|0
1654500340000|2022-06-06 07:25:40|29.13|27.13|29.13|27.13|29.13|27.13|29.13|27.13|0
1654500350000|2022-06-06 07:25:50|29.07|27.07|29.19|27.19|29.19|27.19|29.07|27.07|0
1654500360000|2022-06-06 07:26:00|29.25|27.25|29.19|27.19|29.25|27.25|29.19|27.19|0
1654500370000|2022-06-06 07:26:10|29.13|27.13|29.13|27.13|29.13|27.13|29.13|27.13|0
1654500380000|2022-06-06 07:26:20|29.19|27.19|29.16|27.16|29.19|27.19|29.16|27.16|0
1654500390000|2022-06-06 07:26:30|29.19|27.19|29.19|27.19|29.19|27.19|29.13|27.13|0
1654500400000|2022-06-06 07:26:40|29.13|27.13|29.13|27.13|29.13|27.13|29.13|27.13|0
1654500410000|2022-06-06 07:26:50|29.07|27.07|28.95|26.95|29.07|27.07|28.95|26.95|0
1654500420000|2022-06-06 07:27:00|29.01|27.01|29.07|27.07|29.07|27.07|29.01|27.01|0
1654500440000|2022-06-06 07:27:20|28.98|26.98|28.95|26.95|28.98|26.98|28.95|26.95|0
1654500450000|2022-06-06 07:27:30|29.01|27.01|29.13|27.13|29.13|27.13|29.01|27.01|0
1654500460000|2022-06-06 07:27:40|29.07|27.07|29.13|27.13|29.13|27.13|29.07|27.07|0
1654500470000|2022-06-06 07:27:50|29.16|27.16|29.16|27.16|29.16|27.16|29.13|27.13|0
1654500480000|2022-06-06 07:28:00|29.13|27.13|29.04|27.04|29.13|27.13|29.04|27.04|0
1654500490000|2022-06-06 07:28:10|29.07|27.07|29.07|27.07|29.07|27.07|29.04|27.04|0
1654500500000|2022-06-06 07:28:20|29.1|27.1|29.13|27.13|29.13|27.13|29.07|27.07|0
1654500510000|2022-06-06 07:28:30|29.1|27.1|29.13|27.13|29.13|27.13|29.07|27.07|0
1654500520000|2022-06-06 07:28:40|29.1|27.1|29.13|27.13|29.13|27.13|29.07|27.07|0
1654500530000|2022-06-06 07:28:50|29.1|27.1|29.1|27.1|29.1|27.1|29.07|27.07|0
1654500540000|2022-06-06 07:29:00|29.19|27.19|29.22|27.22|29.22|27.22|29.19|27.19|0
1654500550000|2022-06-06 07:29:10|29.19|27.19|29.16|27.16|29.19|27.19|29.13|27.13|0
1654500560000|2022-06-06 07:29:20|29.13|27.13|29.18|27.18|29.22|27.22|29.13|27.13|0
1654500570000|2022-06-06 07:29:30|29.24|27.24|29.3|27.3|29.3|27.3|29.24|27.24|0
1654500580000|2022-06-06 07:29:40|29.18|27.18|29.22|27.22|29.24|27.24|29.18|27.18|0
1654500590000|2022-06-06 07:29:50|29.18|27.18|29.12|27.12|29.18|27.18|29.12|27.12|0
1654500600000|2022-06-06 07:30:00|29.18|27.18|29.45|27.45|29.45|27.45|29.18|27.18|0
1654500610000|2022-06-06 07:30:10|29.42|27.42|29.42|27.42|29.42|27.42|29.42|27.42|0
1654500620000|2022-06-06 07:30:20|29.36|27.36|29.39|27.39|29.39|27.39|29.33|27.33|0
1654500630000|2022-06-06 07:30:30|29.42|27.42|29.39|27.39|29.42|27.42|29.39|27.39|0
1654500640000|2022-06-06 07:30:40|29.42|27.42|29.48|27.48|29.48|27.48|29.42|27.42|0
1654500650000|2022-06-06 07:30:50|29.45|27.45|29.48|27.48|29.48|27.48|29.45|27.45|0
1654500660000|2022-06-06 07:31:00|29.45|27.45|29.48|27.48|29.48|27.48|29.45|27.45|0
1654500670000|2022-06-06 07:31:10|29.72|27.72|29.66|27.66|29.72|27.72|29.6|27.6|0
1654500680000|2022-06-06 07:31:20|29.6|27.6|29.78|27.78|29.78|27.78|29.6|27.6|0
1654500690000|2022-06-06 07:31:30|29.84|27.84|29.9|27.9|29.9|27.9|29.84|27.84|0
1654500700000|2022-06-06 07:31:40|29.84|27.84|29.84|27.84|29.87|27.87|29.78|27.78|0
1654500710000|2022-06-06 07:31:50|29.9|27.9|29.9|27.9|29.93|27.93|29.9|27.9|0
1654500720000|2022-06-06 07:32:00|29.84|27.84|29.9|27.9|29.9|27.9|29.84|27.84|0
1654500730000|2022-06-06 07:32:10|29.84|27.84|29.69|27.69|29.84|27.84|29.69|27.69|0
1654500740000|2022-06-06 07:32:20|29.66|27.66|29.69|27.69|29.69|27.69|29.66|27.66|0
1654500750000|2022-06-06 07:32:30|29.65|27.65|29.71|27.71|29.71|27.71|29.65|27.65|0
1654500760000|2022-06-06 07:32:40|29.75|27.75|29.71|27.71|29.75|27.75|29.71|27.71|0
1654500770000|2022-06-06 07:32:50|29.75|27.75|29.95|27.95|29.95|27.95|29.75|27.75|0
1654500780000|2022-06-06 07:33:00|29.93|27.93|29.89|27.89|29.95|27.95|29.89|27.89|0
1654500790000|2022-06-06 07:33:10|29.83|27.83|29.99|27.99|29.99|27.99|29.83|27.83|0
1654500800000|2022-06-06 07:33:20|29.83|27.83|29.77|27.77|29.83|27.83|29.77|27.77|0
1654500810000|2022-06-06 07:33:30|29.8|27.8|29.8|27.8|29.8|27.8|29.8|27.8|0
1654500820000|2022-06-06 07:33:40|29.83|27.83|29.86|27.86|29.95|27.95|29.83|27.83|0
1654500830000|2022-06-06 07:33:50|29.83|27.83|29.8|27.8|29.83|27.83|29.77|27.77|0
1654500840000|2022-06-06 07:34:00|29.77|27.77|29.71|27.71|29.77|27.77|29.71|27.71|0
1654500850000|2022-06-06 07:34:10|29.65|27.65|29.59|27.59|29.65|27.65|29.59|27.59|0
1654500860000|2022-06-06 07:34:20|29.65|27.65|29.62|27.62|29.65|27.65|29.59|27.59|0
1654500870000|2022-06-06 07:34:30|29.59|27.59|29.56|27.56|29.59|27.59|29.56|27.56|0
1654500880000|2022-06-06 07:34:40|29.59|27.59|29.56|27.56|29.59|27.59|29.53|27.53|0
1654500890000|2022-06-06 07:34:50|29.65|27.65|29.77|27.77|29.77|27.77|29.59|27.59|0
1654500900000|2022-06-06 07:35:00|29.59|27.59|29.71|27.71|29.71|27.71|29.59|27.59|0
1654500910000|2022-06-06 07:35:10|29.77|27.77|29.89|27.89|29.89|27.89|29.77|27.77|0
1654500920000|2022-06-06 07:35:20|29.83|27.83|29.71|27.71|29.83|27.83|29.71|27.71|0
1654500930000|2022-06-06 07:35:30|29.65|27.65|29.77|27.77|29.77|27.77|29.65|27.65|0
1654500940000|2022-06-06 07:35:40|29.83|27.83|29.83|27.83|29.83|27.83|29.77|27.77|0
1654500950000|2022-06-06 07:35:50|29.89|27.89|29.89|27.89|29.89|27.89|29.89|27.89|0
1654500960000|2022-06-06 07:36:00|29.86|27.86|29.92|27.92|29.92|27.92|29.86|27.86|0
1654500970000|2022-06-06 07:36:10|29.86|27.86|29.95|27.95|29.95|27.95|29.71|27.71|0
1654500980000|2022-06-06 07:36:20|29.89|27.89|29.89|27.89|29.89|27.89|29.89|27.89|0
1654500990000|2022-06-06 07:36:30|29.95|27.95|29.89|27.89|29.95|27.95|29.89|27.89|0
1654501000000|2022-06-06 07:36:40|29.83|27.83|29.89|27.89|29.89|27.89|29.83|27.83|0
1654501010000|2022-06-06 07:36:50|29.83|27.83|29.83|27.83|29.83|27.83|29.83|27.83|0
1654501020000|2022-06-06 07:37:00|29.8|27.8|29.77|27.77|29.8|27.8|29.77|27.77|0
1654501030000|2022-06-06 07:37:10|29.71|27.71|29.65|27.65|29.71|27.71|29.65|27.65|0
1654501040000|2022-06-06 07:37:20|29.71|27.71|29.68|27.68|29.71|27.71|29.68|27.68|0
1654501050000|2022-06-06 07:37:30|29.65|27.65|29.59|27.59|29.65|27.65|29.59|27.59|0
1654501060000|2022-06-06 07:37:40|29.53|27.53|29.64|27.64|29.64|27.64|29.53|27.53|0
1654501070000|2022-06-06 07:37:50|29.58|27.58|29.58|27.58|29.58|27.58|29.58|27.58|0
1654501080000|2022-06-06 07:38:00|29.64|27.64|29.58|27.58|29.64|27.64|29.58|27.58|0
1654501090000|2022-06-06 07:38:10|29.52|27.52|29.58|27.58|29.58|27.58|29.52|27.52|0
1654501100000|2022-06-06 07:38:20|29.64|27.64|29.58|27.58|29.67|27.67|29.58|27.58|0
1654501110000|2022-06-06 07:38:30|29.52|27.52|29.52|27.52|29.52|27.52|29.52|27.52|0
1654501120000|2022-06-06 07:38:40|29.58|27.58|29.58|27.58|29.58|27.58|29.58|27.58|0
1654501130000|2022-06-06 07:38:50|29.52|27.52|29.46|27.46|29.52|27.52|29.46|27.46|0
1654501140000|2022-06-06 07:39:00|29.49|27.49|29.52|27.52|29.52|27.52|29.49|27.49|0
1654501150000|2022-06-06 07:39:10|29.58|27.58|29.23|27.23|29.58|27.58|29.23|27.23|0
1654501160000|2022-06-06 07:39:20|29.17|27.17|29.11|27.11|29.23|27.23|29.11|27.11|0
1654501170000|2022-06-06 07:39:30|29.23|27.23|29.11|27.11|29.23|27.23|29.11|27.11|0
1654501180000|2022-06-06 07:39:40|29.22|27.22|29.22|27.22|29.22|27.22|29.2|27.2|0
1654501190000|2022-06-06 07:39:50|29.28|27.28|29.05|27.05|29.31|27.31|29.05|27.05|0
1654501200000|2022-06-06 07:40:00|28.99|26.99|28.99|26.99|29.02|27.02|28.99|26.99|0
1654501210000|2022-06-06 07:40:10|29.02|27.02|29.05|27.05|29.05|27.05|28.99|26.99|0
1654501220000|2022-06-06 07:40:20|29.02|27.02|28.99|26.99|29.05|27.05|28.99|26.99|0
1654501230000|2022-06-06 07:40:30|28.93|26.93|28.93|26.93|28.93|26.93|28.93|26.93|0
1654501240000|2022-06-06 07:40:40|28.84|26.84|28.75|26.75|28.84|26.84|28.69|26.69|0
1654501250000|2022-06-06 07:40:50|28.78|26.78|29.05|27.05|29.05|27.05|28.78|26.78|0
1654501260000|2022-06-06 07:41:00|29.1|27.1|29.1|27.1|29.22|27.22|29.1|27.1|0
1654501270000|2022-06-06 07:41:10|29.08|27.08|29.04|27.04|29.1|27.1|29.04|27.04|0
1654501280000|2022-06-06 07:41:20|29.1|27.1|29.1|27.1|29.16|27.16|29.1|27.1|0
1654501290000|2022-06-06 07:41:30|29.07|27.07|29.07|27.07|29.07|27.07|29.07|27.07|0
1654501300000|2022-06-06 07:41:40|29.1|27.1|29.1|27.1|29.16|27.16|29.1|27.1|0
1654501310000|2022-06-06 07:41:50|29.16|27.16|29.25|27.25|29.28|27.28|29.16|27.16|0
1654501320000|2022-06-06 07:42:00|29.22|27.22|29.28|27.28|29.28|27.28|29.22|27.22|0
1654501330000|2022-06-06 07:42:10|29.22|27.22|29.1|27.1|29.22|27.22|29.1|27.1|0
1654501340000|2022-06-06 07:42:20|29.01|27.01|29.01|27.01|29.01|27.01|29.01|27.01|0
1654501350000|2022-06-06 07:42:30|29.1|27.1|29.16|27.16|29.16|27.16|29.1|27.1|0
1654501360000|2022-06-06 07:42:40|29.1|27.1|29.1|27.1|29.1|27.1|29.1|27.1|0
1654501380000|2022-06-06 07:43:00|29.16|27.16|29.22|27.22|29.22|27.22|29.16|27.16|0
1654501390000|2022-06-06 07:43:10|29.25|27.25|29.22|27.22|29.28|27.28|29.22|27.22|0
1654501400000|2022-06-06 07:43:20|29.1|27.1|29.1|27.1|29.13|27.13|29.1|27.1|0
1654501410000|2022-06-06 07:43:30|29.04|27.04|29.1|27.1|29.1|27.1|29.04|27.04|0
1654501420000|2022-06-06 07:43:40|29.19|27.19|29.22|27.22|29.22|27.22|29.19|27.19|0
1654501430000|2022-06-06 07:43:50|29.28|27.28|29.28|27.28|29.28|27.28|29.28|27.28|0
1654501440000|2022-06-06 07:44:00|29.37|27.37|29.33|27.33|29.39|27.39|29.33|27.33|0
1654501450000|2022-06-06 07:44:10|29.31|27.31|29.19|27.19|29.31|27.31|29.19|27.19|0
1654501460000|2022-06-06 07:44:20|29.22|27.22|29.22|27.22|29.27|27.27|29.16|27.16|0
1654501470000|2022-06-06 07:44:30|29.27|27.27|29.19|27.19|29.27|27.27|29.19|27.19|0
1654501480000|2022-06-06 07:44:40|29.16|27.16|29.16|27.16|29.19|27.19|29.16|27.16|0
1654501490000|2022-06-06 07:44:50|29.21|27.21|29.21|27.21|29.21|27.21|29.21|27.21|0
1654501500000|2022-06-06 07:45:00|29.27|27.27|29.21|27.21|29.27|27.27|29.21|27.21|0
1654501510000|2022-06-06 07:45:10|29.16|27.16|29.24|27.24|29.24|27.24|29.1|27.1|0
1654501520000|2022-06-06 07:45:20|29.33|27.33|29.27|27.27|29.33|27.33|29.27|27.27|0
1654501530000|2022-06-06 07:45:30|29.21|27.21|29.21|27.21|29.21|27.21|29.21|27.21|0
1654501540000|2022-06-06 07:45:40|29.27|27.27|29.15|27.15|29.27|27.27|29.15|27.15|0
1654501550000|2022-06-06 07:45:50|29.18|27.18|29.18|27.18|29.18|27.18|29.18|27.18|0
1654501560000|2022-06-06 07:46:00|29.15|27.15|29.24|27.24|29.24|27.24|29.09|27.09|0
1654501570000|2022-06-06 07:46:10|29.21|27.21|29.27|27.27|29.33|27.33|29.21|27.21|0
1654501590000|2022-06-06 07:46:30|29.33|27.33|29.27|27.27|29.33|27.33|29.27|27.27|0
1654501600000|2022-06-06 07:46:40|29.21|27.21|29.21|27.21|29.21|27.21|29.21|27.21|0
1654501610000|2022-06-06 07:46:50|29.24|27.24|29.24|27.24|29.24|27.24|29.21|27.21|0
1654501620000|2022-06-06 07:47:00|29.21|27.21|29.3|27.3|29.33|27.33|29.21|27.21|0
1654501630000|2022-06-06 07:47:10|29.33|27.33|29.39|27.39|29.39|27.39|29.33|27.33|0
1654501640000|2022-06-06 07:47:20|29.42|27.42|29.33|27.33|29.42|27.42|29.33|27.33|0
1654501650000|2022-06-06 07:47:30|29.36|27.36|29.39|27.39|29.39|27.39|29.27|27.27|0
1654501660000|2022-06-06 07:47:40|29.33|27.33|29.33|27.33|29.33|27.33|29.33|27.33|0
1654501670000|2022-06-06 07:47:50|29.27|27.27|29.21|27.21|29.27|27.27|29.21|27.21|0
1654501680000|2022-06-06 07:48:00|29.27|27.27|29.33|27.33|29.33|27.33|29.27|27.27|0
1654501690000|2022-06-06 07:48:10|29.27|27.27|29.24|27.24|29.33|27.33|29.24|27.24|0
1654501700000|2022-06-06 07:48:20|29.27|27.27|29.21|27.21|29.33|27.33|29.21|27.21|0
1654501710000|2022-06-06 07:48:30|29.27|27.27|29.21|27.21|29.27|27.27|29.21|27.21|0
1654501720000|2022-06-06 07:48:40|29.24|27.24|29.09|27.09|29.24|27.24|29.09|27.09|0
1654501730000|2022-06-06 07:48:50|29.03|27.03|28.97|26.97|29.06|27.06|28.97|26.97|0
1654501740000|2022-06-06 07:49:00|28.91|26.91|28.94|26.94|28.94|26.94|28.91|26.91|0
1654501750000|2022-06-06 07:49:10|28.97|26.97|28.85|26.85|28.97|26.97|28.85|26.85|0
1654501760000|2022-06-06 07:49:20|28.91|26.91|28.74|26.74|28.91|26.91|28.74|26.74|0
1654501770000|2022-06-06 07:49:30|28.68|26.68|28.68|26.68|28.68|26.68|28.68|26.68|0
1654501780000|2022-06-06 07:49:40|28.79|26.79|28.91|26.91|28.91|26.91|28.74|26.74|0
1654501790000|2022-06-06 07:49:50|28.79|26.79|28.85|26.85|28.88|26.88|28.79|26.79|0
1654501800000|2022-06-06 07:50:00|28.91|26.91|29.03|27.03|29.03|27.03|28.85|26.85|0
1654501810000|2022-06-06 07:50:10|29.09|27.09|28.91|26.91|29.09|27.09|28.91|26.91|0
1654501820000|2022-06-06 07:50:20|28.88|26.88|28.85|26.85|28.88|26.88|28.85|26.85|0
1654501830000|2022-06-06 07:50:30|28.73|26.73|28.73|26.73|28.73|26.73|28.73|26.73|0
1654501840000|2022-06-06 07:50:40|28.79|26.79|28.79|26.79|28.85|26.85|28.79|26.79|0
1654501850000|2022-06-06 07:50:50|28.73|26.73|28.73|26.73|28.79|26.79|28.73|26.73|0
1654501860000|2022-06-06 07:51:00|28.67|26.67|28.56|26.56|28.67|26.67|28.5|26.5|0
1654501870000|2022-06-06 07:51:10|28.62|26.62|28.59|26.59|28.62|26.62|28.59|26.59|0
1654501880000|2022-06-06 07:51:20|28.56|26.56|28.5|26.5|28.56|26.56|28.5|26.5|0
1654501890000|2022-06-06 07:51:30|28.47|26.47|28.5|26.5|28.5|26.5|28.44|26.44|0
1654501900000|2022-06-06 07:51:40|27.64|25.64|27.81|25.81|27.81|25.81|27.64|25.64|0
1654501910000|2022-06-06 07:51:50|27.7|25.7|27.75|25.75|27.75|25.75|27.64|25.64|0
1654501920000|2022-06-06 07:52:00|27.81|25.81|27.64|25.64|27.81|25.81|27.64|25.64|0
1654501930000|2022-06-06 07:52:10|27.36|25.36|26.97|24.97|27.36|25.36|26.97|24.97|0
1654501940000|2022-06-06 07:52:20|26.75|24.75|26.86|24.86|26.86|24.86|26.75|24.75|0
1654501950000|2022-06-06 07:52:30|26.91|24.91|26.97|24.97|26.97|24.97|26.86|24.86|0
1654501960000|2022-06-06 07:52:40|26.94|24.94|26.91|24.91|26.94|24.94|26.91|24.91|0
1654501970000|2022-06-06 07:52:50|26.97|24.97|26.97|24.97|27.02|25.02|26.97|24.97|0
1654501980000|2022-06-06 07:53:00|27.02|25.02|27.08|25.08|27.08|25.08|26.97|24.97|0
1654501990000|2022-06-06 07:53:10|27.02|25.02|27.02|25.02|27.08|25.08|26.97|24.97|0
1654502000000|2022-06-06 07:53:20|27.08|25.08|27.02|25.02|27.11|25.11|27.02|25.02|0
1654502010000|2022-06-06 07:53:30|27.13|25.13|27.19|25.19|27.19|25.19|27.13|25.13|0
1654502020000|2022-06-06 07:53:40|27.24|25.24|27.3|25.3|27.3|25.3|27.24|25.24|0
1654502030000|2022-06-06 07:53:50|27.24|25.24|27.13|25.13|27.24|25.24|27.13|25.13|0
1654502040000|2022-06-06 07:54:00|27.16|25.16|27.35|25.35|27.35|25.35|27.16|25.16|0
1654502050000|2022-06-06 07:54:10|27.33|25.33|27.24|25.24|27.33|25.33|27.19|25.19|0
1654502060000|2022-06-06 07:54:20|27.3|25.3|27.35|25.35|27.35|25.35|27.24|25.24|0
1654502070000|2022-06-06 07:54:30|27.33|25.33|27.33|25.33|27.35|25.35|27.3|25.3|0
1654502080000|2022-06-06 07:54:40|27.35|25.35|27.3|25.3|27.35|25.35|27.3|25.3|0
1654502090000|2022-06-06 07:54:50|27.35|25.35|27.41|25.41|27.47|25.47|27.35|25.35|0
1654502100000|2022-06-06 07:55:00|27.44|25.44|27.33|25.33|27.44|25.44|27.33|25.33|0
1654502110000|2022-06-06 07:55:10|27.41|25.41|27.58|25.58|27.58|25.58|27.41|25.41|0
1654502120000|2022-06-06 07:55:20|27.52|25.52|27.63|25.63|27.63|25.63|27.52|25.52|0
1654502130000|2022-06-06 07:55:30|27.52|25.52|27.63|25.63|27.63|25.63|27.49|25.49|0
1654502140000|2022-06-06 07:55:40|27.66|25.66|27.69|25.69|27.69|25.69|27.66|25.66|0
1654502150000|2022-06-06 07:55:50|27.75|25.75|27.63|25.63|27.75|25.75|27.63|25.63|0
1654502160000|2022-06-06 07:56:00|27.58|25.58|27.63|25.63|27.69|25.69|27.58|25.58|0
1654502170000|2022-06-06 07:56:10|27.75|25.75|27.75|25.75|27.75|25.75|27.75|25.75|0
1654502180000|2022-06-06 07:56:20|27.72|25.72|27.74|25.74|27.74|25.74|27.69|25.69|0
1654502190000|2022-06-06 07:56:30|27.72|25.72|27.72|25.72|27.74|25.74|27.72|25.72|0
1654502200000|2022-06-06 07:56:40|27.63|25.63|27.63|25.63|27.69|25.69|27.63|25.63|0
1654502210000|2022-06-06 07:56:50|27.57|25.57|27.52|25.52|27.57|25.57|27.52|25.52|0
1654502220000|2022-06-06 07:57:00|27.46|25.46|27.4|25.4|27.46|25.46|27.4|25.4|0
1654502230000|2022-06-06 07:57:10|27.43|25.43|27.43|25.43|27.43|25.43|27.43|25.43|0
1654502240000|2022-06-06 07:57:20|27.4|25.4|27.29|25.29|27.4|25.4|27.24|25.24|0
1654502250000|2022-06-06 07:57:30|27.35|25.35|27.38|25.38|27.4|25.4|27.35|25.35|0
1654502260000|2022-06-06 07:57:40|27.4|25.4|27.52|25.52|27.52|25.52|27.4|25.4|0
1654502270000|2022-06-06 07:57:50|27.29|25.29|27.24|25.24|27.29|25.29|27.24|25.24|0
1654502280000|2022-06-06 07:58:00|27.35|25.35|27.26|25.26|27.35|25.35|27.26|25.26|0
1654502290000|2022-06-06 07:58:10|27.29|25.29|27.26|25.26|27.29|25.29|27.23|25.23|0
1654502300000|2022-06-06 07:58:20|27.29|25.29|26.96|24.96|27.29|25.29|26.96|24.96|0
1654502320000|2022-06-06 07:58:40|26.9|24.9|26.9|24.9|26.96|24.96|26.9|24.9|0
1654502330000|2022-06-06 07:58:50|26.93|24.93|26.96|24.96|27.01|25.01|26.93|24.93|0
1654502340000|2022-06-06 07:59:00|27.01|25.01|27.01|25.01|27.01|25.01|26.98|24.98|0
1654502350000|2022-06-06 07:59:10|27.07|25.07|26.9|24.9|27.07|25.07|26.9|24.9|0
1654502360000|2022-06-06 07:59:20|26.87|24.87|26.71|24.71|26.87|24.87|26.71|24.71|0
1654502370000|2022-06-06 07:59:30|26.76|24.76|26.9|24.9|26.9|24.9|26.76|24.76|0
1654502380000|2022-06-06 07:59:40|26.84|24.84|26.76|24.76|26.84|24.84|26.76|24.76|0
1654502390000|2022-06-06 07:59:50|26.73|24.73|26.46|24.46|26.73|24.73|26.46|24.46|0
1654502400000|2022-06-06 08:00:00|26.38|24.38|26.29|24.29|26.4|24.4|26.29|24.29|0
1654502410000|2022-06-06 08:00:10|26.4|24.4|26.35|24.35|26.4|24.4|26.35|24.35|0
1654502420000|2022-06-06 08:00:20|26.29|24.29|26.29|24.29|26.29|24.29|26.24|24.24|0
1654502430000|2022-06-06 08:00:30|26.24|24.24|26.32|24.32|26.32|24.32|26.24|24.24|0
1654502440000|2022-06-06 08:00:40|26.35|24.35|26.24|24.24|26.35|24.35|26.24|24.24|0
1654502450000|2022-06-06 08:00:50|26.29|24.29|26.24|24.24|26.29|24.29|26.24|24.24|0
1654502460000|2022-06-06 08:01:00|26.35|24.35|26.13|24.13|26.35|24.35|26.13|24.13|0
1654502470000|2022-06-06 08:01:10|26.16|24.16|26.18|24.18|26.24|24.24|26.16|24.16|0
1654502480000|2022-06-06 08:01:20|26.08|24.08|25.97|23.97|26.08|24.08|25.94|23.94|0
1654502490000|2022-06-06 08:01:30|25.94|23.94|25.86|23.86|25.94|23.94|25.86|23.86|0
1654502500000|2022-06-06 08:01:40|25.75|23.75|25.81|23.81|25.81|23.81|25.75|23.75|0
1654502510000|2022-06-06 08:01:50|25.89|23.89|25.97|23.97|25.97|23.97|25.89|23.89|0
1654502520000|2022-06-06 08:02:00|25.86|23.86|25.86|23.86|25.86|23.86|25.83|23.83|0
1654502530000|2022-06-06 08:02:10|25.75|23.75|25.91|23.91|25.91|23.91|25.75|23.75|0
1654502540000|2022-06-06 08:02:20|25.97|23.97|25.86|23.86|25.97|23.97|25.86|23.86|0
1654502550000|2022-06-06 08:02:30|25.91|23.91|26.02|24.02|26.02|24.02|25.91|23.91|0
1654502560000|2022-06-06 08:02:40|25.94|23.94|25.97|23.97|26.02|24.02|25.94|23.94|0
1654502570000|2022-06-06 08:02:50|25.94|23.94|25.89|23.89|25.94|23.94|25.86|23.86|0
1654502580000|2022-06-06 08:03:00|25.86|23.86|25.89|23.89|25.91|23.91|25.86|23.86|0
1654502590000|2022-06-06 08:03:10|25.86|23.86|25.8|23.8|25.91|23.91|25.8|23.8|0
1654502600000|2022-06-06 08:03:20|25.75|23.75|25.86|23.86|25.86|23.86|25.75|23.75|0
1654502610000|2022-06-06 08:03:30|25.91|23.91|25.91|23.91|25.91|23.91|25.91|23.91|0
1654502620000|2022-06-06 08:03:40|25.96|23.96|25.96|23.96|25.96|23.96|25.96|23.96|0
1654502630000|2022-06-06 08:03:50|26.02|24.02|26.07|24.07|26.07|24.07|26.02|24.02|0
1654502640000|2022-06-06 08:04:00|26.05|24.05|26.05|24.05|26.05|24.05|26.05|24.05|0
1654502650000|2022-06-06 08:04:10|26.02|24.02|26.02|24.02|26.05|24.05|26.02|24.02|0
1654502660000|2022-06-06 08:04:20|26.07|24.07|25.86|23.86|26.07|24.07|25.86|23.86|0
1654502670000|2022-06-06 08:04:30|25.78|23.78|25.86|23.86|25.86|23.86|25.78|23.78|0
1654502680000|2022-06-06 08:04:40|25.91|23.91|25.86|23.86|25.91|23.91|25.8|23.8|0
1654502690000|2022-06-06 08:04:50|25.91|23.91|25.91|23.91|25.91|23.91|25.88|23.88|0
1654502700000|2022-06-06 08:05:00|25.96|23.96|25.91|23.91|25.96|23.96|25.91|23.91|0
1654502710000|2022-06-06 08:05:10|25.85|23.85|25.88|23.88|25.91|23.91|25.85|23.85|0
1654502720000|2022-06-06 08:05:20|25.91|23.91|25.75|23.75|26.9|24.9|25.75|23.75|0
1654502730000|2022-06-06 08:05:30|25.78|23.78|25.83|23.83|25.83|23.83|25.78|23.78|0
1654502740000|2022-06-06 08:05:40|25.86|23.86|26.26|24.26|26.26|24.26|25.86|23.86|0
1654502750000|2022-06-06 08:05:50|26.18|24.18|26.15|24.15|26.21|24.21|26.15|24.15|0
1654502760000|2022-06-06 08:06:00|26.21|24.21|26.26|24.26|26.26|24.26|26.21|24.21|0
1654502770000|2022-06-06 08:06:10|26.21|24.21|26.21|24.21|26.21|24.21|26.21|24.21|0
1654502780000|2022-06-06 08:06:20|26.26|24.26|26.31|24.31|26.31|24.31|26.26|24.26|0
1654502790000|2022-06-06 08:06:30|26.37|24.37|26.37|24.37|26.37|24.37|26.31|24.31|0
1654502800000|2022-06-06 08:06:40|26.31|24.31|26.37|24.37|26.37|24.37|26.31|24.31|0
1654502810000|2022-06-06 08:06:50|26.42|24.42|26.42|24.42|26.42|24.42|26.42|24.42|0
1654502820000|2022-06-06 08:07:00|26.37|24.37|26.37|24.37|26.37|24.37|26.37|24.37|0
1654502830000|2022-06-06 08:07:10|26.31|24.31|26.26|24.26|26.37|24.37|26.26|24.26|0
1654502840000|2022-06-06 08:07:20|26.31|24.31|26.26|24.26|26.31|24.31|26.26|24.26|0
1654502850000|2022-06-06 08:07:30|26.2|24.2|26.26|24.26|26.26|24.26|26.2|24.2|0
1654502860000|2022-06-06 08:07:40|26.28|24.28|26.31|24.31|26.31|24.31|26.26|24.26|0
1654502870000|2022-06-06 08:07:50|26.23|24.23|26.26|24.26|26.28|24.28|26.23|24.23|0
1654502880000|2022-06-06 08:08:00|26.23|24.23|26.28|24.28|26.28|24.28|26.23|24.23|0
1654502890000|2022-06-06 08:08:10|26.36|24.36|26.42|24.42|26.42|24.42|26.36|24.36|0
1654502900000|2022-06-06 08:08:20|26.39|24.39|26.39|24.39|26.42|24.42|26.39|24.39|0
1654502910000|2022-06-06 08:08:30|26.42|24.42|26.36|24.36|26.42|24.42|26.31|24.31|0
1654502920000|2022-06-06 08:08:40|26.31|24.31|26.39|24.39|26.42|24.42|26.31|24.31|0
1654502930000|2022-06-06 08:08:50|26.42|24.42|26.39|24.39|26.42|24.42|26.39|24.39|0
1654502940000|2022-06-06 08:09:00|26.42|24.42|26.42|24.42|26.42|24.42|26.36|24.36|0
1654502950000|2022-06-06 08:09:10|26.36|24.36|26.2|24.2|26.36|24.36|26.2|24.2|0
1654502960000|2022-06-06 08:09:20|26.15|24.15|26.15|24.15|26.15|24.15|26.15|24.15|0
1654502970000|2022-06-06 08:09:30|26.17|24.17|26.15|24.15|26.2|24.2|26.15|24.15|0
1654502980000|2022-06-06 08:09:40|26.2|24.2|26.25|24.25|26.25|24.25|26.2|24.2|0
1654502990000|2022-06-06 08:09:50|26.2|24.2|26.2|24.2|26.2|24.2|26.2|24.2|0
1654503000000|2022-06-06 08:10:00|26.09|24.09|26.31|24.31|26.31|24.31|26.09|24.09|0
1654503010000|2022-06-06 08:10:10|26.25|24.25|26.28|24.28|26.31|24.31|26.25|24.25|0
1654503020000|2022-06-06 08:10:20|26.25|24.25|26.31|24.31|26.31|24.31|26.2|24.2|0
1654503030000|2022-06-06 08:10:30|26.25|24.25|26.04|24.04|26.25|24.25|26.04|24.04|0
1654503040000|2022-06-06 08:10:40|25.98|23.98|26.04|24.04|26.04|24.04|25.98|23.98|0
1654503050000|2022-06-06 08:10:50|26.01|24.01|25.87|23.87|26.01|24.01|25.87|23.87|0
1654503060000|2022-06-06 08:11:00|25.77|23.77|25.71|23.71|25.77|23.77|25.71|23.71|0
1654503070000|2022-06-06 08:11:10|25.77|23.77|25.71|23.71|25.77|23.77|25.71|23.71|0
1654503080000|2022-06-06 08:11:20|25.69|23.69|25.66|23.66|25.77|23.77|25.66|23.66|0
1654503090000|2022-06-06 08:11:30|25.71|23.71|25.71|23.71|25.74|23.74|25.71|23.71|0
1654503100000|2022-06-06 08:11:40|25.53|23.53|25.55|23.55|25.61|23.61|25.53|23.53|0
1654503110000|2022-06-06 08:11:50|25.5|23.5|25.24|23.24|25.5|23.5|25.24|23.24|0
1654503120000|2022-06-06 08:12:00|25.29|23.29|25.19|23.19|25.34|23.34|25.19|23.19|0
1654503130000|2022-06-06 08:12:10|25.13|23.13|25.13|23.13|25.13|23.13|25.13|23.13|0
1654503140000|2022-06-06 08:12:20|25.18|23.18|25.29|23.29|25.29|23.29|25.18|23.18|0
1654503150000|2022-06-06 08:12:30|25.24|23.24|25.24|23.24|25.24|23.24|25.21|23.21|0
1654503160000|2022-06-06 08:12:40|25.21|23.21|25.24|23.24|25.24|23.24|25.21|23.21|0
1654503170000|2022-06-06 08:12:50|25.29|23.29|25.34|23.34|25.34|23.34|25.29|23.29|0
1654503180000|2022-06-06 08:13:00|25.29|23.29|25.34|23.34|25.34|23.34|25.29|23.29|0
1654503190000|2022-06-06 08:13:10|25.29|23.29|25.29|23.29|25.34|23.34|25.29|23.29|0
1654503200000|2022-06-06 08:13:20|25.39|23.39|25.45|23.45|25.45|23.45|25.39|23.39|0
1654503210000|2022-06-06 08:13:30|25.42|23.42|25.55|23.55|25.55|23.55|25.39|23.39|0
1654503220000|2022-06-06 08:13:40|25.53|23.53|25.44|23.44|25.53|23.53|25.44|23.44|0
1654503230000|2022-06-06 08:13:50|25.39|23.39|25.29|23.29|25.39|23.39|25.29|23.29|0
1654503240000|2022-06-06 08:14:00|25.39|23.39|25.34|23.34|25.44|23.44|25.34|23.34|0
1654503250000|2022-06-06 08:14:10|25.29|23.29|25.23|23.23|25.29|23.29|25.23|23.23|0
1654503260000|2022-06-06 08:14:20|25.26|23.26|25.18|23.18|25.26|23.26|25.18|23.18|0
1654503270000|2022-06-06 08:14:30|25.23|23.23|25.21|23.21|25.23|23.23|25.21|23.21|0
1654503280000|2022-06-06 08:14:40|25.29|23.29|25.31|23.31|25.34|23.34|25.29|23.29|0
1654503290000|2022-06-06 08:14:50|25.28|23.28|25.34|23.34|25.34|23.34|25.28|23.28|0
1654503300000|2022-06-06 08:15:00|25.28|23.28|25.18|23.18|25.28|23.28|25.18|23.18|0
1654503310000|2022-06-06 08:15:10|25.13|23.13|25.15|23.15|25.15|23.15|25.13|23.13|0
1654503320000|2022-06-06 08:15:20|25.18|23.18|25.07|23.07|25.18|23.18|25.07|23.07|0
1654503330000|2022-06-06 08:15:30|25.13|23.13|25.18|23.18|25.18|23.18|25.13|23.13|0
1654503340000|2022-06-06 08:15:40|25.13|23.13|25.1|23.1|25.13|23.13|25.1|23.1|0
1654503350000|2022-06-06 08:15:50|25.07|23.07|25.02|23.02|25.07|23.07|25.02|23.02|0
1654503360000|2022-06-06 08:16:00|24.87|22.87|24.87|22.87|24.92|22.92|24.87|22.87|0
1654503370000|2022-06-06 08:16:10|24.92|22.92|24.97|22.97|24.97|22.97|24.92|22.92|0
1654503380000|2022-06-06 08:16:20|24.94|22.94|24.97|22.97|24.97|22.97|24.94|22.94|0
1654503390000|2022-06-06 08:16:30|24.94|22.94|24.97|22.97|24.97|22.97|24.94|22.94|0
1654503400000|2022-06-06 08:16:40|25.07|23.07|25.18|23.18|25.18|23.18|25.07|23.07|0
1654503410000|2022-06-06 08:16:50|25.28|23.28|25.28|23.28|25.33|23.33|25.28|23.28|0
1654503420000|2022-06-06 08:17:00|25.23|23.23|25.23|23.23|25.23|23.23|25.23|23.23|0
1654503430000|2022-06-06 08:17:10|25.28|23.28|25.28|23.28|25.28|23.28|25.28|23.28|0
1654503440000|2022-06-06 08:17:20|25.31|23.31|25.33|23.33|25.33|23.33|25.31|23.31|0
1654503450000|2022-06-06 08:17:30|25.39|23.39|25.23|23.23|25.39|23.39|25.23|23.23|0
1654503460000|2022-06-06 08:17:40|25.28|23.28|25.15|23.15|25.28|23.28|25.15|23.15|0
1654503470000|2022-06-06 08:17:50|25.17|23.17|25.2|23.2|25.23|23.23|25.17|23.17|0
1654503480000|2022-06-06 08:18:00|25.23|23.23|25.33|23.33|25.33|23.33|25.23|23.23|0
1654503490000|2022-06-06 08:18:10|25.31|23.31|25.38|23.38|25.38|23.38|25.31|23.31|0
1654503500000|2022-06-06 08:18:20|25.33|23.33|25.44|23.44|25.49|23.49|25.33|23.33|0
1654503510000|2022-06-06 08:18:30|25.46|23.46|25.46|23.46|25.46|23.46|25.44|23.44|0
1654503520000|2022-06-06 08:18:40|25.49|23.49|25.49|23.49|25.54|23.54|25.49|23.49|0
1654503540000|2022-06-06 08:19:00|25.52|23.52|25.52|23.52|25.52|23.52|25.49|23.49|0
1654503550000|2022-06-06 08:19:10|25.49|23.49|25.54|23.54|25.54|23.54|25.49|23.49|0
1654503560000|2022-06-06 08:19:20|25.59|23.59|25.65|23.65|25.65|23.65|25.59|23.59|0
1654503570000|2022-06-06 08:19:30|25.59|23.59|25.54|23.54|25.59|23.59|25.54|23.54|0
1654503580000|2022-06-06 08:19:40|25.59|23.59|25.43|23.43|25.59|23.59|25.43|23.43|0
1654503590000|2022-06-06 08:19:50|25.49|23.49|25.54|23.54|25.54|23.54|25.46|23.46|0
1654503600000|2022-06-06 08:20:00|25.62|23.62|25.59|23.59|25.64|23.64|25.54|23.54|0
1654503610000|2022-06-06 08:20:10|25.62|23.62|25.62|23.62|25.62|23.62|25.62|23.62|0
1654503620000|2022-06-06 08:20:20|25.64|23.64|25.59|23.59|25.64|23.64|25.59|23.59|0
1654503650000|2022-06-06 08:20:50|25.54|23.54|25.48|23.48|25.54|23.54|25.48|23.48|0
1654503660000|2022-06-06 08:21:00|25.46|23.46|25.59|23.59|25.59|23.59|25.46|23.46|0
1654503670000|2022-06-06 08:21:10|25.48|23.48|25.48|23.48|25.48|23.48|25.46|23.46|0
1654503680000|2022-06-06 08:21:20|25.51|23.51|25.54|23.54|25.54|23.54|25.48|23.48|0
1654503690000|2022-06-06 08:21:30|25.59|23.59|25.48|23.48|25.59|23.59|25.48|23.48|0
1654503700000|2022-06-06 08:21:40|25.43|23.43|25.43|23.43|25.43|23.43|25.43|23.43|0
1654503710000|2022-06-06 08:21:50|25.48|23.48|25.48|23.48|25.54|23.54|25.48|23.48|0
1654503720000|2022-06-06 08:22:00|25.43|23.43|25.46|23.46|25.51|23.51|25.43|23.43|0
1654503730000|2022-06-06 08:22:10|25.48|23.48|25.38|23.38|25.48|23.48|25.38|23.38|0
1654503740000|2022-06-06 08:22:20|25.32|23.32|25.22|23.22|25.32|23.32|25.22|23.22|0
1654503750000|2022-06-06 08:22:30|25.27|23.27|25.27|23.27|25.27|23.27|25.27|23.27|0
1654503760000|2022-06-06 08:22:40|25.38|23.38|25.35|23.35|25.38|23.38|25.35|23.35|0
1654503770000|2022-06-06 08:22:50|25.38|23.38|25.25|23.25|25.38|23.38|25.25|23.25|0
1654503780000|2022-06-06 08:23:00|25.32|23.32|25.4|23.4|25.4|23.4|25.32|23.32|0
1654503790000|2022-06-06 08:23:10|25.38|23.38|25.48|23.48|25.48|23.48|25.38|23.38|0
1654503800000|2022-06-06 08:23:20|25.43|23.43|25.37|23.37|25.43|23.43|25.37|23.37|0
1654503810000|2022-06-06 08:23:30|25.32|23.32|25.37|23.37|25.37|23.37|25.32|23.32|0
1654503820000|2022-06-06 08:23:40|25.4|23.4|25.37|23.37|25.4|23.4|25.37|23.37|0
1654503830000|2022-06-06 08:23:50|25.4|23.4|25.43|23.43|25.43|23.43|25.4|23.4|0
1654503840000|2022-06-06 08:24:00|25.48|23.48|25.37|23.37|25.48|23.48|25.37|23.37|0
1654503850000|2022-06-06 08:24:10|25.32|23.32|25.27|23.27|25.32|23.32|25.27|23.27|0
1654503870000|2022-06-06 08:24:30|25.22|23.22|25.22|23.22|25.22|23.22|25.22|23.22|0
1654503880000|2022-06-06 08:24:40|25.27|23.27|25.21|23.21|25.27|23.27|25.21|23.21|0
1654503890000|2022-06-06 08:24:50|25.27|23.27|25.27|23.27|25.27|23.27|25.27|23.27|0
1654503910000|2022-06-06 08:25:10|25.21|23.21|25.27|23.27|25.27|23.27|25.21|23.21|0
1654503920000|2022-06-06 08:25:20|25.21|23.21|25.27|23.27|25.27|23.27|25.21|23.21|0
1654503930000|2022-06-06 08:25:30|25.21|23.21|25.24|23.24|25.24|23.24|25.21|23.21|0
1654503940000|2022-06-06 08:25:40|25.27|23.27|25.27|23.27|25.27|23.27|25.27|23.27|0
1654503950000|2022-06-06 08:25:50|25.21|23.21|25.27|23.27|25.27|23.27|25.21|23.21|0
1654503960000|2022-06-06 08:26:00|25.26|23.26|25.26|23.26|25.32|23.32|25.26|23.26|0
1654503980000|2022-06-06 08:26:20|25.29|23.29|25.29|23.29|25.29|23.29|25.29|23.29|0
1654503990000|2022-06-06 08:26:30|25.32|23.32|25.37|23.37|25.37|23.37|25.32|23.32|0
1654504000000|2022-06-06 08:26:40|25.32|23.32|25.34|23.34|25.34|23.34|25.32|23.32|0
1654504010000|2022-06-06 08:26:50|25.26|23.26|25.26|23.26|25.26|23.26|25.26|23.26|0
1654504030000|2022-06-06 08:27:10|25.29|23.29|25.21|23.21|25.29|23.29|25.21|23.21|0
1654504040000|2022-06-06 08:27:20|25.26|23.26|25.26|23.26|25.26|23.26|25.21|23.21|0
1654504050000|2022-06-06 08:27:30|25.31|23.31|25.31|23.31|25.31|23.31|25.31|23.31|0
1654504060000|2022-06-06 08:27:40|25.37|23.37|25.31|23.31|25.37|23.37|25.31|23.31|0
1654504070000|2022-06-06 08:27:50|25.37|23.37|25.31|23.31|25.37|23.37|25.31|23.31|0
1654504080000|2022-06-06 08:28:00|25.26|23.26|25.21|23.21|25.26|23.26|25.21|23.21|0
1654504100000|2022-06-06 08:28:20|25.26|23.26|25.21|23.21|25.26|23.26|25.21|23.21|0
1654504120000|2022-06-06 08:28:40|25.24|23.24|25.26|23.26|25.26|23.26|25.24|23.24|0
1654504130000|2022-06-06 08:28:50|25.23|23.23|25.23|23.23|25.26|23.26|25.23|23.23|0
1654504140000|2022-06-06 08:29:00|25.26|23.26|25.26|23.26|25.26|23.26|25.26|23.26|0
1654504160000|2022-06-06 08:29:20|25.21|23.21|25.21|23.21|25.21|23.21|25.21|23.21|0
1654504180000|2022-06-06 08:29:40|25.26|23.26|25.26|23.26|25.26|23.26|25.23|23.23|0
1654504190000|2022-06-06 08:29:50|25.23|23.23|25.21|23.21|25.26|23.26|25.21|23.21|0
1654504200000|2022-06-06 08:30:00|24.94|22.94|24.89|22.89|25|23|24.89|22.89|0
1654504210000|2022-06-06 08:30:10|24.79|22.79|24.89|22.89|24.89|22.89|24.79|22.79|0
1654504220000|2022-06-06 08:30:20|24.84|22.84|24.74|22.74|24.84|22.84|24.74|22.74|0
1654504230000|2022-06-06 08:30:30|24.71|22.71|24.74|22.74|24.74|22.74|24.71|22.71|0
1654504240000|2022-06-06 08:30:40|24.69|22.69|24.74|22.74|24.74|22.74|24.69|22.69|0
1654504250000|2022-06-06 08:30:50|24.76|22.76|24.76|22.76|24.76|22.76|24.76|22.76|0
1654504260000|2022-06-06 08:31:00|24.74|22.74|24.94|22.94|24.94|22.94|24.74|22.74|0
1654504270000|2022-06-06 08:31:10|24.99|22.99|24.94|22.94|25.05|23.05|24.94|22.94|0
1654504280000|2022-06-06 08:31:20|24.99|22.99|24.99|22.99|24.99|22.99|24.99|22.99|0
1654504290000|2022-06-06 08:31:30|25.02|23.02|25.1|23.1|25.1|23.1|24.99|22.99|0
1654504300000|2022-06-06 08:31:40|25.15|23.15|25.05|23.05|25.15|23.15|25.05|23.05|0
1654504310000|2022-06-06 08:31:50|24.99|22.99|25.05|23.05|25.05|23.05|24.99|22.99|0
1654504320000|2022-06-06 08:32:00|25.1|23.1|25.05|23.05|25.1|23.1|25.05|23.05|0
1654504330000|2022-06-06 08:32:10|25.07|23.07|25.23|23.23|25.23|23.23|25.07|23.07|0
1654504340000|2022-06-06 08:32:20|25.31|23.31|25.31|23.31|25.31|23.31|25.2|23.2|0
1654504350000|2022-06-06 08:32:30|25.28|23.28|25.31|23.31|25.31|23.31|25.28|23.28|0
1654504360000|2022-06-06 08:32:40|25.33|23.33|25.41|23.41|25.41|23.41|25.33|23.33|0
1654504370000|2022-06-06 08:32:50|25.31|23.31|25.33|23.33|25.36|23.36|25.31|23.31|0
1654504380000|2022-06-06 08:33:00|25.36|23.36|25.36|23.36|25.36|23.36|25.36|23.36|0
1654504390000|2022-06-06 08:33:10|25.38|23.38|25.41|23.41|25.41|23.41|25.38|23.38|0
1654504400000|2022-06-06 08:33:20|25.36|23.36|25.36|23.36|25.38|23.38|25.36|23.36|0
1654504410000|2022-06-06 08:33:30|25.3|23.3|25.3|23.3|25.3|23.3|25.3|23.3|0
1654504420000|2022-06-06 08:33:40|25.36|23.36|25.36|23.36|25.36|23.36|25.36|23.36|0
1654504430000|2022-06-06 08:33:50|25.38|23.38|25.46|23.46|25.51|23.51|25.36|23.36|0
1654504450000|2022-06-06 08:34:10|25.41|23.41|25.41|23.41|25.46|23.46|25.41|23.41|0
1654504460000|2022-06-06 08:34:20|25.36|23.36|25.46|23.46|25.46|23.46|25.36|23.36|0
1654504480000|2022-06-06 08:34:40|25.51|23.51|25.51|23.51|25.51|23.51|25.51|23.51|0
1654504490000|2022-06-06 08:34:50|25.46|23.46|25.46|23.46|25.46|23.46|25.41|23.41|0
1654504500000|2022-06-06 08:35:00|25.51|23.51|25.46|23.46|25.51|23.51|25.46|23.46|0
1654504510000|2022-06-06 08:35:10|25.41|23.41|25.51|23.51|25.51|23.51|25.41|23.41|0
1654504520000|2022-06-06 08:35:20|25.56|23.56|25.51|23.51|25.56|23.56|25.51|23.51|0
1654504530000|2022-06-06 08:35:30|25.56|23.56|25.56|23.56|25.56|23.56|25.51|23.51|0
1654504560000|2022-06-06 08:36:00|25.62|23.62|25.56|23.56|25.62|23.62|25.56|23.56|0
1654504580000|2022-06-06 08:36:20|25.51|23.51|25.46|23.46|25.51|23.51|25.46|23.46|0
1654504590000|2022-06-06 08:36:30|25.56|23.56|25.51|23.51|25.56|23.56|25.51|23.51|0
1654504600000|2022-06-06 08:36:40|25.46|23.46|25.46|23.46|25.46|23.46|25.46|23.46|0
1654504610000|2022-06-06 08:36:50|25.51|23.51|25.51|23.51|25.54|23.54|25.51|23.51|0
1654504620000|2022-06-06 08:37:00|25.46|23.46|25.46|23.46|25.46|23.46|25.4|23.4|0
1654504630000|2022-06-06 08:37:10|25.51|23.51|25.46|23.46|25.51|23.51|25.46|23.46|0
1654504640000|2022-06-06 08:37:20|25.54|23.54|25.43|23.43|25.54|23.54|25.43|23.43|0
1654504650000|2022-06-06 08:37:30|25.45|23.45|25.45|23.45|25.45|23.45|25.4|23.4|0
1654504660000|2022-06-06 08:37:40|25.53|23.53|25.56|23.56|25.56|23.56|25.51|23.51|0
1654504670000|2022-06-06 08:37:50|25.45|23.45|25.45|23.45|25.45|23.45|25.45|23.45|0
1654504680000|2022-06-06 08:38:00|25.4|23.4|25.38|23.38|25.4|23.4|25.38|23.38|0
1654504690000|2022-06-06 08:38:10|25.35|23.35|25.51|23.51|25.51|23.51|25.35|23.35|0
1654504700000|2022-06-06 08:38:20|25.56|23.56|25.56|23.56|25.56|23.56|25.56|23.56|0
1654504720000|2022-06-06 08:38:40|25.59|23.59|25.51|23.51|25.61|23.61|25.51|23.51|0
1654504730000|2022-06-06 08:38:50|25.56|23.56|25.51|23.51|25.56|23.56|25.51|23.51|0
1654504740000|2022-06-06 08:39:00|25.53|23.53|25.5|23.5|25.56|23.56|25.5|23.5|0
1654504750000|2022-06-06 08:39:10|25.53|23.53|25.5|23.5|25.53|23.53|25.5|23.5|0
1654504760000|2022-06-06 08:39:20|25.56|23.56|25.61|23.61|25.61|23.61|25.56|23.56|0
1654504770000|2022-06-06 08:39:30|25.5|23.5|25.45|23.45|25.5|23.5|25.45|23.45|0
1654504780000|2022-06-06 08:39:40|25.5|23.5|25.48|23.48|25.5|23.5|25.48|23.48|0
1654504790000|2022-06-06 08:39:50|25.45|23.45|25.45|23.45|25.5|23.5|25.45|23.45|0
1654504800000|2022-06-06 08:40:00|25.4|23.4|25.34|23.34|25.4|23.4|25.29|23.29|0
1654504830000|2022-06-06 08:40:30|25.4|23.4|25.45|23.45|25.45|23.45|25.4|23.4|0
1654504840000|2022-06-06 08:40:40|25.4|23.4|25.37|23.37|25.4|23.4|25.34|23.34|0
1654504850000|2022-06-06 08:40:50|25.29|23.29|25.34|23.34|25.4|23.4|25.29|23.29|0
1654504860000|2022-06-06 08:41:00|25.37|23.37|25.4|23.4|25.4|23.4|25.37|23.37|0
1654504870000|2022-06-06 08:41:10|25.29|23.29|25.13|23.13|25.29|23.29|25.13|23.13|0
1654504880000|2022-06-06 08:41:20|25.19|23.19|25.24|23.24|25.24|23.24|25.19|23.19|0
1654504900000|2022-06-06 08:41:40|25.29|23.29|25.29|23.29|25.34|23.34|25.29|23.29|0
1654504910000|2022-06-06 08:41:50|25.34|23.34|25.34|23.34|25.34|23.34|25.34|23.34|0
1654504920000|2022-06-06 08:42:00|25.37|23.37|25.39|23.39|25.39|23.39|25.34|23.34|0
1654504930000|2022-06-06 08:42:10|25.34|23.34|25.37|23.37|25.37|23.37|25.34|23.34|0
1654504940000|2022-06-06 08:42:20|25.32|23.32|25.34|23.34|25.34|23.34|25.32|23.32|0
1654504950000|2022-06-06 08:42:30|25.29|23.29|25.29|23.29|25.32|23.32|25.29|23.29|0
1654504960000|2022-06-06 08:42:40|25.34|23.34|25.34|23.34|25.34|23.34|25.34|23.34|0
1654504970000|2022-06-06 08:42:50|25.39|23.39|25.39|23.39|25.39|23.39|25.34|23.34|0
1654504980000|2022-06-06 08:43:00|25.42|23.42|25.44|23.44|25.44|23.44|25.42|23.42|0
1654504990000|2022-06-06 08:43:10|25.42|23.42|25.39|23.39|25.42|23.42|25.39|23.39|0
1654505000000|2022-06-06 08:43:20|25.42|23.42|25.44|23.44|25.44|23.44|25.39|23.39|0
1654505010000|2022-06-06 08:43:30|25.39|23.39|25.39|23.39|25.39|23.39|25.39|23.39|0
1654505020000|2022-06-06 08:43:40|25.42|23.42|25.29|23.29|25.44|23.44|25.29|23.29|0
1654505030000|2022-06-06 08:43:50|25.39|23.39|25.37|23.37|25.39|23.39|25.34|23.34|0
1654505040000|2022-06-06 08:44:00|25.39|23.39|25.34|23.34|25.42|23.42|25.34|23.34|0
1654505050000|2022-06-06 08:44:10|25.28|23.28|25.28|23.28|25.28|23.28|25.28|23.28|0
1654505060000|2022-06-06 08:44:20|25.23|23.23|25.23|23.23|25.23|23.23|25.21|23.21|0
1654505070000|2022-06-06 08:44:30|25.28|23.28|25.39|23.39|25.39|23.39|25.28|23.28|0
1654505080000|2022-06-06 08:44:40|25.34|23.34|25.39|23.39|25.39|23.39|25.34|23.34|0
1654505090000|2022-06-06 08:44:50|25.44|23.44|25.39|23.39|25.44|23.44|25.39|23.39|0
1654505110000|2022-06-06 08:45:10|25.34|23.34|25.42|23.42|25.42|23.42|25.34|23.34|0
1654505120000|2022-06-06 08:45:20|25.39|23.39|25.39|23.39|25.44|23.44|25.39|23.39|0
1654505130000|2022-06-06 08:45:30|25.44|23.44|25.44|23.44|25.44|23.44|25.44|23.44|0
1654505140000|2022-06-06 08:45:40|25.39|23.39|25.39|23.39|25.39|23.39|25.39|23.39|0
1654505160000|2022-06-06 08:46:00|25.44|23.44|25.44|23.44|25.44|23.44|25.44|23.44|0
1654505170000|2022-06-06 08:46:10|25.47|23.47|25.49|23.49|25.49|23.49|25.44|23.44|0
1654505180000|2022-06-06 08:46:20|25.39|23.39|25.39|23.39|25.41|23.41|25.39|23.39|0
1654505190000|2022-06-06 08:46:30|25.44|23.44|25.39|23.39|25.44|23.44|25.39|23.39|0
1654505200000|2022-06-06 08:46:40|25.44|23.44|25.39|23.39|25.44|23.44|25.39|23.39|0
1654505210000|2022-06-06 08:46:50|25.44|23.44|25.47|23.47|25.47|23.47|25.44|23.44|0
1654505220000|2022-06-06 08:47:00|25.49|23.49|25.65|23.65|25.65|23.65|25.49|23.49|0
1654505230000|2022-06-06 08:47:10|25.6|23.6|25.6|23.6|25.6|23.6|25.6|23.6|0
1654505240000|2022-06-06 08:47:20|25.65|23.65|25.65|23.65|25.65|23.65|25.62|23.62|0
1654505260000|2022-06-06 08:47:40|25.68|23.68|25.62|23.62|25.68|23.68|25.62|23.62|0
1654505270000|2022-06-06 08:47:50|25.65|23.65|25.65|23.65|25.65|23.65|25.65|23.65|0
1654505280000|2022-06-06 08:48:00|25.62|23.62|25.65|23.65|25.7|23.7|25.62|23.62|0
1654505290000|2022-06-06 08:48:10|25.68|23.68|25.59|23.59|25.68|23.68|25.59|23.59|0
1654505310000|2022-06-06 08:48:30|25.54|23.54|25.49|23.49|25.54|23.54|25.49|23.49|0
1654505320000|2022-06-06 08:48:40|25.52|23.52|25.49|23.49|25.52|23.52|25.49|23.49|0
1654505330000|2022-06-06 08:48:50|25.43|23.43|25.43|23.43|25.49|23.49|25.43|23.43|0
1654505340000|2022-06-06 08:49:00|25.38|23.38|25.25|23.25|25.38|23.38|25.25|23.25|0
1654505350000|2022-06-06 08:49:10|25.22|23.22|25.3|23.3|25.3|23.3|25.22|23.22|0
1654505360000|2022-06-06 08:49:20|25.28|23.28|25.25|23.25|25.28|23.28|25.25|23.25|0
1654505370000|2022-06-06 08:49:30|25.22|23.22|25.25|23.25|25.28|23.28|25.22|23.22|0
1654505380000|2022-06-06 08:49:40|25.28|23.28|25.25|23.25|25.28|23.28|25.25|23.25|0
1654505390000|2022-06-06 08:49:50|25.22|23.22|25.17|23.17|25.22|23.22|25.17|23.17|0
1654505400000|2022-06-06 08:50:00|25.14|23.14|25.2|23.2|25.2|23.2|25.14|23.14|0
1654505410000|2022-06-06 08:50:10|25.22|23.22|25.22|23.22|25.22|23.22|25.22|23.22|0
1654505420000|2022-06-06 08:50:20|25.27|23.27|25.38|23.38|25.38|23.38|25.27|23.27|0
1654505430000|2022-06-06 08:50:30|25.33|23.33|25.33|23.33|25.35|23.35|25.33|23.33|0
1654505440000|2022-06-06 08:50:40|25.38|23.38|25.38|23.38|25.41|23.41|25.38|23.38|0
1654505450000|2022-06-06 08:50:50|25.43|23.43|25.46|23.46|25.46|23.46|25.43|23.43|0
1654505460000|2022-06-06 08:51:00|25.48|23.48|25.54|23.54|25.54|23.54|25.48|23.48|0
1654505470000|2022-06-06 08:51:10|25.27|23.27|25.12|23.12|25.27|23.27|25.12|23.12|0
1654505480000|2022-06-06 08:51:20|25.06|23.06|25.06|23.06|25.06|23.06|25.04|23.04|0
1654505490000|2022-06-06 08:51:30|25.04|23.04|25.04|23.04|25.04|23.04|25.04|23.04|0
1654505500000|2022-06-06 08:51:40|25.01|23.01|25.01|23.01|25.06|23.06|25.01|23.01|0
1654505510000|2022-06-06 08:51:50|24.99|22.99|24.96|22.96|24.99|22.99|24.96|22.96|0
1654505520000|2022-06-06 08:52:00|25.01|23.01|25.11|23.11|25.11|23.11|25.01|23.01|0
1654505530000|2022-06-06 08:52:10|25.17|23.17|25.06|23.06|25.17|23.17|25.06|23.06|0
1654505540000|2022-06-06 08:52:20|25.04|23.04|25.06|23.06|25.06|23.06|25.04|23.04|0
1654505550000|2022-06-06 08:52:30|25.01|23.01|25.06|23.06|25.06|23.06|25.01|23.01|0
1654505560000|2022-06-06 08:52:40|25.11|23.11|25.17|23.17|25.22|23.22|25.11|23.11|0
1654505570000|2022-06-06 08:52:50|25.16|23.16|25.11|23.11|25.22|23.22|25.11|23.11|0
1654505580000|2022-06-06 08:53:00|25.09|23.09|25.11|23.11|25.11|23.11|25.09|23.09|0
1654505590000|2022-06-06 08:53:10|25.06|23.06|25.06|23.06|25.14|23.14|25.06|23.06|0
1654505600000|2022-06-06 08:53:20|25.01|23.01|25.06|23.06|25.06|23.06|25.01|23.01|0
1654505610000|2022-06-06 08:53:30|25.01|23.01|25.06|23.06|25.06|23.06|24.98|22.98|0
1654505620000|2022-06-06 08:53:40|25.03|23.03|25.03|23.03|25.03|23.03|25.03|23.03|0
1654505630000|2022-06-06 08:53:50|25.01|23.01|24.95|22.95|25.01|23.01|24.95|22.95|0
1654505640000|2022-06-06 08:54:00|24.9|22.9|24.88|22.88|24.9|22.9|24.88|22.88|0
1654505650000|2022-06-06 08:54:10|24.77|22.77|24.75|22.75|24.8|22.8|24.75|22.75|0
1654505660000|2022-06-06 08:54:20|24.83|22.83|24.95|22.95|24.95|22.95|24.83|22.83|0
1654505670000|2022-06-06 08:54:30|24.9|22.9|24.9|22.9|24.9|22.9|24.9|22.9|0
1654505680000|2022-06-06 08:54:40|24.88|22.88|24.8|22.8|24.88|22.88|24.8|22.8|0
1654505710000|2022-06-06 08:55:10|24.85|22.85|24.9|22.9|24.9|22.9|24.85|22.85|0
1654505720000|2022-06-06 08:55:20|25.03|23.03|25|23|25.03|23.03|25|23|0
1654505730000|2022-06-06 08:55:30|24.98|22.98|24.98|22.98|25|23|24.98|22.98|0
1654505740000|2022-06-06 08:55:40|25|23|25.08|23.08|25.11|23.11|25|23|0
1654505750000|2022-06-06 08:55:50|25.06|23.06|25.11|23.11|25.16|23.16|25.06|23.06|0
1654505760000|2022-06-06 08:56:00|25.05|23.05|25.11|23.11|25.11|23.11|25.05|23.05|0
1654505770000|2022-06-06 08:56:10|25.05|23.05|25.11|23.11|25.11|23.11|25.05|23.05|0
1654505780000|2022-06-06 08:56:20|25.05|23.05|25.03|23.03|25.05|23.05|25|23|0
1654505790000|2022-06-06 08:56:30|25.05|23.05|25.11|23.11|25.11|23.11|25.05|23.05|0
1654505800000|2022-06-06 08:56:40|25.08|23.08|25.08|23.08|25.08|23.08|25.05|23.05|0
1654505810000|2022-06-06 08:56:50|25.05|23.05|25.16|23.16|25.21|23.21|25.05|23.05|0
1654505820000|2022-06-06 08:57:00|25.18|23.18|25.21|23.21|25.21|23.21|25.11|23.11|0
1654505830000|2022-06-06 08:57:10|25.16|23.16|25.16|23.16|25.18|23.18|25.16|23.16|0
1654505840000|2022-06-06 08:57:20|25.1|23.1|25.1|23.1|25.16|23.16|25.1|23.1|0
1654505850000|2022-06-06 08:57:30|25.16|23.16|25.16|23.16|25.16|23.16|25.16|23.16|0
1654505860000|2022-06-06 08:57:40|25.1|23.1|25.1|23.1|25.1|23.1|25.1|23.1|0
1654505880000|2022-06-06 08:58:00|25.05|23.05|25|23|25.05|23.05|25|23|0
1654505890000|2022-06-06 08:58:10|25.05|23.05|25|23|25.1|23.1|25|23|0
1654505900000|2022-06-06 08:58:20|24.95|22.95|24.89|22.89|24.95|22.95|24.89|22.89|0
1654505910000|2022-06-06 08:58:30|24.95|22.95|24.95|22.95|24.95|22.95|24.95|22.95|0
1654505920000|2022-06-06 08:58:40|24.97|22.97|24.79|22.79|24.97|22.97|24.79|22.79|0
1654505930000|2022-06-06 08:58:50|24.82|22.82|24.84|22.84|24.84|22.84|24.79|22.79|0
1654505940000|2022-06-06 08:59:00|24.82|22.82|24.82|22.82|24.82|22.82|24.79|22.79|0
1654505950000|2022-06-06 08:59:10|24.84|22.84|24.79|22.79|24.84|22.84|24.74|22.74|0
1654505960000|2022-06-06 08:59:20|24.84|22.84|24.74|22.74|24.84|22.84|24.74|22.74|0
1654505970000|2022-06-06 08:59:30|24.76|22.76|24.79|22.79|24.79|22.79|24.76|22.76|0
1654505980000|2022-06-06 08:59:40|24.82|22.82|24.84|22.84|24.84|22.84|24.82|22.82|0
1654505990000|2022-06-06 08:59:50|24.79|22.79|24.84|22.84|24.84|22.84|24.79|22.79|0
1654506000000|2022-06-06 09:00:00|24.89|22.89|24.79|22.79|24.89|22.89|24.79|22.79|0
1654506010000|2022-06-06 09:00:10|24.84|22.84|24.84|22.84|24.89|22.89|24.84|22.84|0
1654506020000|2022-06-06 09:00:20|24.81|22.81|24.84|22.84|24.84|22.84|24.81|22.81|0
1654506030000|2022-06-06 09:00:30|24.81|22.81|24.89|22.89|24.89|22.89|24.81|22.81|0
1654506040000|2022-06-06 09:00:40|25.02|23.02|25.05|23.05|25.05|23.05|24.99|22.99|0
1654506060000|2022-06-06 09:01:00|25.15|23.15|25.15|23.15|25.15|23.15|25.15|23.15|0
1654506070000|2022-06-06 09:01:10|25.18|23.18|25.18|23.18|25.18|23.18|25.18|23.18|0
1654506080000|2022-06-06 09:01:20|25.2|23.2|25.25|23.25|25.31|23.31|25.2|23.2|0
1654506090000|2022-06-06 09:01:30|25.2|23.2|25.2|23.2|25.2|23.2|25.15|23.15|0
1654506100000|2022-06-06 09:01:40|25.25|23.25|25.25|23.25|25.25|23.25|25.25|23.25|0
1654506110000|2022-06-06 09:01:50|25.31|23.31|25.31|23.31|25.31|23.31|25.31|23.31|0
1654506120000|2022-06-06 09:02:00|25.36|23.36|25.33|23.33|25.36|23.36|25.33|23.33|0
1654506130000|2022-06-06 09:02:10|25.31|23.31|25.28|23.28|25.31|23.31|25.28|23.28|0
1654506140000|2022-06-06 09:02:20|25.25|23.25|25.25|23.25|25.25|23.25|25.25|23.25|0
1654506150000|2022-06-06 09:02:30|25.2|23.2|25.25|23.25|25.25|23.25|25.2|23.2|0
1654506160000|2022-06-06 09:02:40|25.2|23.2|25.15|23.15|25.2|23.2|25.15|23.15|0
1654506170000|2022-06-06 09:02:50|25.09|23.09|25.15|23.15|25.15|23.15|25.09|23.09|0
1654506180000|2022-06-06 09:03:00|25.09|23.09|25.09|23.09|25.09|23.09|25.09|23.09|0
1654506200000|2022-06-06 09:03:20|25.15|23.15|25.2|23.2|25.2|23.2|25.15|23.15|0
1654506210000|2022-06-06 09:03:30|25.23|23.23|25.15|23.15|25.23|23.23|25.15|23.15|0
1654506240000|2022-06-06 09:04:00|25.2|23.2|25.14|23.14|25.2|23.2|25.14|23.14|0
1654506250000|2022-06-06 09:04:10|25.09|23.09|25.09|23.09|25.09|23.09|25.09|23.09|0
1654506260000|2022-06-06 09:04:20|25.14|23.14|25.2|23.2|25.2|23.2|25.14|23.14|0
1654506270000|2022-06-06 09:04:30|25.14|23.14|25.12|23.12|25.2|23.2|25.12|23.12|0
1654506280000|2022-06-06 09:04:40|25.14|23.14|25.2|23.2|25.2|23.2|25.14|23.14|0
1654506290000|2022-06-06 09:04:50|25.14|23.14|25.2|23.2|25.2|23.2|25.14|23.14|0
1654506300000|2022-06-06 09:05:00|25.14|23.14|25.14|23.14|25.14|23.14|25.14|23.14|0
1654506310000|2022-06-06 09:05:10|25.2|23.2|25.2|23.2|25.2|23.2|25.17|23.17|0
1654506320000|2022-06-06 09:05:20|25.19|23.19|25.14|23.14|25.19|23.19|25.14|23.14|0
1654506330000|2022-06-06 09:05:30|25.25|23.25|25.35|23.35|25.35|23.35|25.25|23.25|0
1654506340000|2022-06-06 09:05:40|25.4|23.4|25.35|23.35|25.4|23.4|25.3|23.3|0
1654506350000|2022-06-06 09:05:50|25.3|23.3|25.33|23.33|25.33|23.33|25.3|23.3|0
1654506360000|2022-06-06 09:06:00|25.35|23.35|25.35|23.35|25.35|23.35|25.3|23.3|0
1654506370000|2022-06-06 09:06:10|25.33|23.33|25.4|23.4|25.4|23.4|25.33|23.33|0
1654506380000|2022-06-06 09:06:20|25.3|23.3|25.3|23.3|25.3|23.3|25.3|23.3|0
1654506390000|2022-06-06 09:06:30|25.4|23.4|25.4|23.4|25.4|23.4|25.4|23.4|0
1654506400000|2022-06-06 09:06:40|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1654506410000|2022-06-06 09:06:50|25.4|23.4|25.45|23.45|25.46|23.46|25.38|23.38|0
1654506420000|2022-06-06 09:07:00|25.4|23.4|25.4|23.4|25.4|23.4|25.35|23.35|0
1654506430000|2022-06-06 09:07:10|25.3|23.3|25.35|23.35|25.35|23.35|25.3|23.3|0
1654506440000|2022-06-06 09:07:20|25.4|23.4|25.4|23.4|25.4|23.4|25.4|23.4|0
1654506460000|2022-06-06 09:07:40|25.35|23.35|25.4|23.4|25.4|23.4|25.35|23.35|0
1654506470000|2022-06-06 09:07:50|25.45|23.45|25.4|23.4|25.45|23.45|25.4|23.4|0
1654506480000|2022-06-06 09:08:00|25.35|23.35|25.4|23.4|25.4|23.4|25.35|23.35|0
1654506490000|2022-06-06 09:08:10|25.37|23.37|25.35|23.35|25.37|23.37|25.35|23.35|0
1654506500000|2022-06-06 09:08:20|25.4|23.4|25.4|23.4|25.45|23.45|25.4|23.4|0
1654506510000|2022-06-06 09:08:30|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1654506520000|2022-06-06 09:08:40|25.37|23.37|25.4|23.4|25.4|23.4|25.37|23.37|0
1654506530000|2022-06-06 09:08:50|25.37|23.37|25.37|23.37|25.4|23.4|25.37|23.37|0
1654506540000|2022-06-06 09:09:00|25.35|23.35|25.4|23.4|25.4|23.4|25.35|23.35|0
1654506550000|2022-06-06 09:09:10|25.37|23.37|25.4|23.4|25.4|23.4|25.37|23.37|0
1654506570000|2022-06-06 09:09:30|25.45|23.45|25.45|23.45|25.45|23.45|25.45|23.45|0
1654506580000|2022-06-06 09:09:40|25.4|23.4|25.4|23.4|25.4|23.4|25.4|23.4|0
1654506590000|2022-06-06 09:09:50|25.45|23.45|25.42|23.42|25.45|23.45|25.42|23.42|0
1654506600000|2022-06-06 09:10:00|25.45|23.45|25.4|23.4|25.45|23.45|25.4|23.4|0
1654506610000|2022-06-06 09:10:10|25.45|23.45|25.5|23.5|25.5|23.5|25.45|23.45|0
1654506620000|2022-06-06 09:10:20|25.45|23.45|25.45|23.45|25.45|23.45|25.45|23.45|0
1654506640000|2022-06-06 09:10:40|25.4|23.4|25.4|23.4|25.4|23.4|25.4|23.4|0
1654506650000|2022-06-06 09:10:50|25.45|23.45|25.45|23.45|25.45|23.45|25.45|23.45|0
1654506660000|2022-06-06 09:11:00|25.5|23.5|25.5|23.5|25.5|23.5|25.5|23.5|0
1654506670000|2022-06-06 09:11:10|25.45|23.45|25.45|23.45|25.45|23.45|25.45|23.45|0
1654506680000|2022-06-06 09:11:20|25.39|23.39|25.45|23.45|25.45|23.45|25.39|23.39|0
1654506700000|2022-06-06 09:11:40|25.39|23.39|25.45|23.45|25.45|23.45|25.39|23.39|0
1654506730000|2022-06-06 09:12:10|25.5|23.5|25.5|23.5|25.5|23.5|25.5|23.5|0
1654506750000|2022-06-06 09:12:30|25.44|23.44|25.44|23.44|25.44|23.44|25.44|23.44|0
1654506760000|2022-06-06 09:12:40|25.5|23.5|25.5|23.5|25.5|23.5|25.5|23.5|0
1654506770000|2022-06-06 09:12:50|25.55|23.55|25.39|23.39|25.55|23.55|25.34|23.34|0
1654506780000|2022-06-06 09:13:00|25.34|23.34|25.34|23.34|25.34|23.34|25.34|23.34|0
1654506800000|2022-06-06 09:13:20|25.39|23.39|25.39|23.39|25.39|23.39|25.39|23.39|0
1654506810000|2022-06-06 09:13:30|25.34|23.34|25.34|23.34|25.34|23.34|25.34|23.34|0
1654506820000|2022-06-06 09:13:40|25.39|23.39|25.39|23.39|25.39|23.39|25.39|23.39|0
1654506830000|2022-06-06 09:13:50|25.36|23.36|25.39|23.39|25.39|23.39|25.36|23.36|0
1654506840000|2022-06-06 09:14:00|25.36|23.36|25.36|23.36|25.36|23.36|25.34|23.34|0
1654506850000|2022-06-06 09:14:10|25.34|23.34|25.39|23.39|25.39|23.39|25.34|23.34|0
1654506860000|2022-06-06 09:14:20|25.34|23.34|25.36|23.36|25.36|23.36|25.34|23.34|0
1654506870000|2022-06-06 09:14:30|25.34|23.34|25.36|23.36|25.36|23.36|25.34|23.34|0
1654506880000|2022-06-06 09:14:40|25.34|23.34|25.34|23.34|25.34|23.34|25.34|23.34|0
1654506900000|2022-06-06 09:15:00|25.33|23.33|25.33|23.33|25.33|23.33|25.33|23.33|0
1654506910000|2022-06-06 09:15:10|25.44|23.44|25.39|23.39|25.44|23.44|25.39|23.39|0
1654506920000|2022-06-06 09:15:20|25.44|23.44|25.39|23.39|25.44|23.44|25.39|23.39|0
1654506930000|2022-06-06 09:15:30|25.44|23.44|25.55|23.55|25.55|23.55|25.44|23.44|0
1654506940000|2022-06-06 09:15:40|25.49|23.49|25.49|23.49|25.49|23.49|25.49|23.49|0
1654506950000|2022-06-06 09:15:50|25.44|23.44|25.44|23.44|25.44|23.44|25.44|23.44|0
1654506960000|2022-06-06 09:16:00|25.47|23.47|25.44|23.44|25.47|23.47|25.44|23.44|0
1654506970000|2022-06-06 09:16:10|25.39|23.39|25.39|23.39|25.39|23.39|25.39|23.39|0
1654506980000|2022-06-06 09:16:20|25.44|23.44|25.54|23.54|25.54|23.54|25.41|23.41|0
1654506990000|2022-06-06 09:16:30|25.52|23.52|25.54|23.54|25.54|23.54|25.52|23.52|0
1654507000000|2022-06-06 09:16:40|25.57|23.57|25.6|23.6|25.6|23.6|25.57|23.57|0
1654507010000|2022-06-06 09:16:50|25.54|23.54|25.6|23.6|25.6|23.6|25.54|23.54|0
1654507020000|2022-06-06 09:17:00|25.54|23.54|25.49|23.49|25.65|23.65|25.49|23.49|0
1654507030000|2022-06-06 09:17:10|25.52|23.52|25.49|23.49|25.52|23.52|25.49|23.49|0
1654507040000|2022-06-06 09:17:20|25.54|23.54|25.81|23.81|25.81|23.81|25.54|23.54|0
1654507050000|2022-06-06 09:17:30|25.7|23.7|25.57|23.57|25.7|23.7|25.57|23.57|0
1654507060000|2022-06-06 09:17:40|25.54|23.54|25.54|23.54|25.59|23.59|25.54|23.54|0
1654507070000|2022-06-06 09:17:50|25.52|23.52|25.49|23.49|25.54|23.54|25.49|23.49|0
1654507080000|2022-06-06 09:18:00|25.54|23.54|25.52|23.52|25.54|23.54|25.52|23.52|0
1654507090000|2022-06-06 09:18:10|25.49|23.49|25.38|23.38|25.49|23.49|25.38|23.38|0
1654507100000|2022-06-06 09:18:20|25.49|23.49|25.49|23.49|25.49|23.49|25.49|23.49|0
1654507110000|2022-06-06 09:18:30|25.46|23.46|25.49|23.49|25.49|23.49|25.46|23.46|0
1654507120000|2022-06-06 09:18:40|25.54|23.54|25.49|23.49|25.54|23.54|25.43|23.43|0
1654507130000|2022-06-06 09:18:50|25.43|23.43|25.46|23.46|25.49|23.49|25.43|23.43|0
1654507140000|2022-06-06 09:19:00|25.54|23.54|25.54|23.54|25.54|23.54|25.49|23.49|0
1654507150000|2022-06-06 09:19:10|25.59|23.59|25.59|23.59|25.59|23.59|25.59|23.59|0
1654507160000|2022-06-06 09:19:20|25.62|23.62|25.64|23.64|25.64|23.64|25.62|23.62|0
1654507170000|2022-06-06 09:19:30|25.62|23.62|25.64|23.64|25.64|23.64|25.62|23.62|0
1654507180000|2022-06-06 09:19:40|25.59|23.59|25.59|23.59|25.59|23.59|25.59|23.59|0
1654507190000|2022-06-06 09:19:50|25.62|23.62|25.64|23.64|25.64|23.64|25.62|23.62|0
1654507200000|2022-06-06 09:20:00|25.7|23.7|25.7|23.7|25.72|23.72|25.7|23.7|0
1654507210000|2022-06-06 09:20:10|25.64|23.64|25.7|23.7|25.7|23.7|25.64|23.64|0
1654507220000|2022-06-06 09:20:20|25.75|23.75|25.75|23.75|25.75|23.75|25.75|23.75|0
1654507230000|2022-06-06 09:20:30|25.78|23.78|25.75|23.75|25.78|23.78|25.75|23.75|0
1654507240000|2022-06-06 09:20:40|25.8|23.8|25.83|23.83|25.83|23.83|25.8|23.8|0
1654507250000|2022-06-06 09:20:50|25.86|23.86|25.86|23.86|25.86|23.86|25.86|23.86|0
1654507260000|2022-06-06 09:21:00|25.85|23.85|25.8|23.8|25.85|23.85|25.75|23.75|0
1654507270000|2022-06-06 09:21:10|25.83|23.83|25.85|23.85|25.85|23.85|25.83|23.83|0
1654507280000|2022-06-06 09:21:20|25.8|23.8|25.8|23.8|25.8|23.8|25.8|23.8|0
1654507290000|2022-06-06 09:21:30|25.75|23.75|25.8|23.8|25.8|23.8|25.75|23.75|0
1654507300000|2022-06-06 09:21:40|25.75|23.75|25.69|23.69|25.77|23.77|25.69|23.69|0
1654507310000|2022-06-06 09:21:50|25.75|23.75|25.75|23.75|25.8|23.8|25.75|23.75|0
1654507320000|2022-06-06 09:22:00|25.8|23.8|25.8|23.8|25.8|23.8|25.75|23.75|0
1654507330000|2022-06-06 09:22:10|25.75|23.75|25.8|23.8|25.8|23.8|25.75|23.75|0
1654507340000|2022-06-06 09:22:20|25.85|23.85|25.85|23.85|25.85|23.85|25.85|23.85|0
1654507350000|2022-06-06 09:22:30|25.88|23.88|25.85|23.85|25.88|23.88|25.85|23.85|0
1654507360000|2022-06-06 09:22:40|25.91|23.91|25.91|23.91|25.91|23.91|25.91|23.91|0
1654507370000|2022-06-06 09:22:50|25.83|23.83|25.91|23.91|25.91|23.91|25.83|23.83|0
1654507380000|2022-06-06 09:23:00|25.9|23.9|25.85|23.85|25.9|23.9|25.85|23.85|0
1654507390000|2022-06-06 09:23:10|25.88|23.88|25.85|23.85|25.88|23.88|25.85|23.85|0
1654507400000|2022-06-06 09:23:20|25.88|23.88|25.82|23.82|25.88|23.88|25.82|23.82|0
1654507410000|2022-06-06 09:23:30|25.8|23.8|25.74|23.74|25.8|23.8|25.74|23.74|0
1654507420000|2022-06-06 09:23:40|25.69|23.69|25.74|23.74|25.74|23.74|25.69|23.69|0
1654507430000|2022-06-06 09:23:50|25.77|23.77|25.77|23.77|25.8|23.8|25.77|23.77|0
1654507440000|2022-06-06 09:24:00|25.74|23.74|25.69|23.69|25.74|23.74|25.69|23.69|0
1654507450000|2022-06-06 09:24:10|25.72|23.72|25.66|23.66|25.74|23.74|25.66|23.66|0
1654507460000|2022-06-06 09:24:20|25.69|23.69|25.69|23.69|25.69|23.69|25.66|23.66|0
1654507470000|2022-06-06 09:24:30|25.64|23.64|25.69|23.69|25.69|23.69|25.64|23.64|0
1654507480000|2022-06-06 09:24:40|25.72|23.72|25.74|23.74|25.74|23.74|25.72|23.72|0
1654507500000|2022-06-06 09:25:00|25.69|23.69|25.69|23.69|25.69|23.69|25.69|23.69|0
1654507530000|2022-06-06 09:25:30|25.71|23.71|25.69|23.69|25.71|23.71|25.69|23.69|0
1654507540000|2022-06-06 09:25:40|25.63|23.63|25.69|23.69|25.69|23.69|25.63|23.63|0
1654507550000|2022-06-06 09:25:50|25.79|23.79|25.95|23.95|26.01|24.01|25.79|23.79|0
1654507560000|2022-06-06 09:26:00|25.9|23.9|25.9|23.9|25.9|23.9|25.9|23.9|0
1654507570000|2022-06-06 09:26:10|25.85|23.85|25.95|23.95|25.95|23.95|25.79|23.79|0
1654507580000|2022-06-06 09:26:20|26.01|24.01|26.06|24.06|26.06|24.06|26.01|24.01|0
1654507590000|2022-06-06 09:26:30|26.17|24.17|26.17|24.17|26.17|24.17|26.17|24.17|0
1654507600000|2022-06-06 09:26:40|26.06|24.06|25.98|23.98|26.06|24.06|25.98|23.98|0
1654507610000|2022-06-06 09:26:50|25.95|23.95|25.87|23.87|26.01|24.01|25.87|23.87|0
1654507620000|2022-06-06 09:27:00|25.84|23.84|25.9|23.9|25.9|23.9|25.84|23.84|0
1654507640000|2022-06-06 09:27:20|25.84|23.84|25.84|23.84|25.87|23.87|25.84|23.84|0
1654507650000|2022-06-06 09:27:30|25.9|23.9|25.82|23.82|25.9|23.9|25.82|23.82|0
1654507660000|2022-06-06 09:27:40|25.84|23.84|25.84|23.84|25.84|23.84|25.84|23.84|0
1654507670000|2022-06-06 09:27:50|25.79|23.79|25.84|23.84|25.84|23.84|25.79|23.79|0
1654507680000|2022-06-06 09:28:00|25.82|23.82|25.82|23.82|25.82|23.82|25.82|23.82|0
1654507690000|2022-06-06 09:28:10|25.79|23.79|25.79|23.79|25.79|23.79|25.79|23.79|0
1654507700000|2022-06-06 09:28:20|25.84|23.84|25.84|23.84|25.84|23.84|25.84|23.84|0
1654507720000|2022-06-06 09:28:40|25.89|23.89|25.89|23.89|25.89|23.89|25.89|23.89|0
1654507730000|2022-06-06 09:28:50|25.95|23.95|25.95|23.95|26|24|25.95|23.95|0
1654507740000|2022-06-06 09:29:00|25.89|23.89|25.89|23.89|25.92|23.92|25.89|23.89|0
1654507750000|2022-06-06 09:29:10|25.95|23.95|25.95|23.95|25.95|23.95|25.95|23.95|0
1654507760000|2022-06-06 09:29:20|25.89|23.89|25.89|23.89|25.92|23.92|25.89|23.89|0
1654507770000|2022-06-06 09:29:30|25.84|23.84|25.84|23.84|25.84|23.84|25.84|23.84|0
1654507780000|2022-06-06 09:29:40|25.89|23.89|25.92|23.92|25.92|23.92|25.84|23.84|0
1654507790000|2022-06-06 09:29:50|25.89|23.89|25.89|23.89|25.95|23.95|25.89|23.89|0
1654507800000|2022-06-06 09:30:00|25.95|23.95|25.95|23.95|25.95|23.95|25.92|23.92|0
1654507810000|2022-06-06 09:30:10|25.89|23.89|25.92|23.92|25.92|23.92|25.89|23.89|0
1654507820000|2022-06-06 09:30:20|25.95|23.95|25.95|23.95|25.95|23.95|25.95|23.95|0
1654507830000|2022-06-06 09:30:30|25.97|23.97|26.05|24.05|26.05|24.05|25.97|23.97|0
1654507840000|2022-06-06 09:30:40|26.03|24.03|26.05|24.05|26.05|24.05|26.03|24.03|0
1654507850000|2022-06-06 09:30:50|26.03|24.03|26|24|26.03|24.03|26|24|0
1654507860000|2022-06-06 09:31:00|25.94|23.94|26|24|26|24|25.94|23.94|0
1654507880000|2022-06-06 09:31:20|26.03|24.03|26|24|26.03|24.03|26|24|0
1654507890000|2022-06-06 09:31:30|26.02|24.02|26|24|26.02|24.02|26|24|0
1654507900000|2022-06-06 09:31:40|26.05|24.05|26.05|24.05|26.05|24.05|26.05|24.05|0
1654507910000|2022-06-06 09:31:50|26|24|26|24|26|24|26|24|0
1654507920000|2022-06-06 09:32:00|25.97|23.97|26.05|24.05|26.05|24.05|25.97|23.97|0
1654507930000|2022-06-06 09:32:10|26.08|24.08|26.08|24.08|26.08|24.08|26.08|24.08|0
1654507940000|2022-06-06 09:32:20|26.05|24.05|26.05|24.05|26.05|24.05|26.05|24.05|0
1654507950000|2022-06-06 09:32:30|26|24|25.99|23.99|26.05|24.05|25.99|23.99|0
1654507960000|2022-06-06 09:32:40|26.05|24.05|26.1|24.1|26.1|24.1|26.05|24.05|0
1654507970000|2022-06-06 09:32:50|26.16|24.16|26.16|24.16|26.16|24.16|26.16|24.16|0
1654507980000|2022-06-06 09:33:00|26.1|24.1|26.1|24.1|26.1|24.1|26.1|24.1|0
1654507990000|2022-06-06 09:33:10|26.16|24.16|26.16|24.16|26.16|24.16|26.1|24.1|0
1654508000000|2022-06-06 09:33:20|26.21|24.21|26.32|24.32|26.32|24.32|26.21|24.21|0
1654508010000|2022-06-06 09:33:30|26.18|24.18|26.18|24.18|26.21|24.21|26.18|24.18|0
1654508020000|2022-06-06 09:33:40|26.21|24.21|26.24|24.24|26.26|24.26|26.21|24.21|0
1654508030000|2022-06-06 09:33:50|26.21|24.21|26.21|24.21|26.21|24.21|26.21|24.21|0
1654508040000|2022-06-06 09:34:00|26.15|24.15|26.1|24.1|26.15|24.15|26.1|24.1|0
1654508050000|2022-06-06 09:34:10|26.15|24.15|26.1|24.1|26.15|24.15|26.1|24.1|0
1654508060000|2022-06-06 09:34:20|26.13|24.13|26.13|24.13|26.13|24.13|26.13|24.13|0
1654508070000|2022-06-06 09:34:30|26.15|24.15|26.15|24.15|26.15|24.15|26.15|24.15|0
1654508080000|2022-06-06 09:34:40|26.1|24.1|26.04|24.04|26.1|24.1|26.04|24.04|0
1654508090000|2022-06-06 09:34:50|26.1|24.1|26.04|24.04|26.1|24.1|26.04|24.04|0
1654508100000|2022-06-06 09:35:00|26.07|24.07|26.1|24.1|26.1|24.1|26.07|24.07|0
1654508110000|2022-06-06 09:35:10|26.15|24.15|26.15|24.15|26.15|24.15|26.15|24.15|0
1654508120000|2022-06-06 09:35:20|26.21|24.21|26.21|24.21|26.26|24.26|26.21|24.21|0
1654508140000|2022-06-06 09:35:40|26.26|24.26|26.26|24.26|26.26|24.26|26.26|24.26|0
1654508150000|2022-06-06 09:35:50|26.31|24.31|26.37|24.37|26.37|24.37|26.31|24.31|0
1654508160000|2022-06-06 09:36:00|26.31|24.31|26.37|24.37|26.37|24.37|26.31|24.31|0
1654508170000|2022-06-06 09:36:10|26.4|24.4|26.42|24.42|26.42|24.42|26.4|24.4|0
1654508180000|2022-06-06 09:36:20|26.37|24.37|26.31|24.31|26.37|24.37|26.31|24.31|0
1654508190000|2022-06-06 09:36:30|26.26|24.26|26.26|24.26|26.26|24.26|26.26|24.26|0
1654508200000|2022-06-06 09:36:40|26.31|24.31|26.26|24.26|26.31|24.31|26.26|24.26|0
1654508210000|2022-06-06 09:36:50|26.23|24.23|26.26|24.26|26.26|24.26|26.23|24.23|0
1654508230000|2022-06-06 09:37:10|26.2|24.2|26.2|24.2|26.2|24.2|26.2|24.2|0
1654508240000|2022-06-06 09:37:20|26.26|24.26|26.26|24.26|26.26|24.26|26.2|24.2|0
1654508250000|2022-06-06 09:37:30|26.31|24.31|26.36|24.36|26.36|24.36|26.31|24.31|0
1654508260000|2022-06-06 09:37:40|26.26|24.26|26.26|24.26|26.26|24.26|26.26|24.26|0
1654508280000|2022-06-06 09:38:00|26.25|24.25|26.28|24.28|26.28|24.28|26.25|24.25|0
1654508290000|2022-06-06 09:38:10|26.25|24.25|26.2|24.2|26.25|24.25|26.2|24.2|0
1654508300000|2022-06-06 09:38:20|26.25|24.25|26.31|24.31|26.31|24.31|26.25|24.25|0
1654508310000|2022-06-06 09:38:30|26.28|24.28|26.31|24.31|26.31|24.31|26.28|24.28|0
1654508320000|2022-06-06 09:38:40|26.42|24.42|26.42|24.42|26.42|24.42|26.42|24.42|0
1654508330000|2022-06-06 09:38:50|26.47|24.47|26.47|24.47|26.47|24.47|26.47|24.47|0
1654508340000|2022-06-06 09:39:00|26.5|24.5|26.53|24.53|26.53|24.53|26.5|24.5|0
1654508350000|2022-06-06 09:39:10|26.47|24.47|26.47|24.47|26.47|24.47|26.47|24.47|0
1654508360000|2022-06-06 09:39:20|26.52|24.52|26.61|24.61|26.63|24.63|26.52|24.52|0
1654508370000|2022-06-06 09:39:30|26.63|24.63|26.74|24.74|26.74|24.74|26.61|24.61|0
1654508380000|2022-06-06 09:39:40|26.85|24.85|26.8|24.8|26.85|24.85|26.8|24.8|0
1654508390000|2022-06-06 09:39:50|26.85|24.85|26.85|24.85|26.85|24.85|26.8|24.8|0
1654508410000|2022-06-06 09:40:10|26.88|24.88|26.96|24.96|26.96|24.96|26.88|24.88|0
1654508420000|2022-06-06 09:40:20|26.91|24.91|26.94|24.94|26.94|24.94|26.91|24.91|0
1654508430000|2022-06-06 09:40:30|26.96|24.96|27.02|25.02|27.02|25.02|26.96|24.96|0
1654508440000|2022-06-06 09:40:40|27.07|25.07|27.07|25.07|27.07|25.07|27.07|25.07|0
1654508450000|2022-06-06 09:40:50|27.13|25.13|27.13|25.13|27.13|25.13|27.13|25.13|0
1654508460000|2022-06-06 09:41:00|27.07|25.07|27.02|25.02|27.07|25.07|27.02|25.02|0
1654508470000|2022-06-06 09:41:10|26.96|24.96|27.02|25.02|27.02|25.02|26.96|24.96|0
1654508480000|2022-06-06 09:41:20|26.96|24.96|26.74|24.74|26.96|24.96|26.74|24.74|0
1654508490000|2022-06-06 09:41:30|26.71|24.71|26.74|24.74|26.74|24.74|26.69|24.69|0
1654508500000|2022-06-06 09:41:40|26.68|24.68|26.68|24.68|26.68|24.68|26.68|24.68|0
1654508510000|2022-06-06 09:41:50|26.63|24.63|26.68|24.68|26.68|24.68|26.63|24.63|0
1654508520000|2022-06-06 09:42:00|26.57|24.57|26.52|24.52|26.57|24.57|26.52|24.52|0
1654508530000|2022-06-06 09:42:10|26.46|24.46|26.46|24.46|26.46|24.46|26.46|24.46|0
1654508540000|2022-06-06 09:42:20|26.55|24.55|26.52|24.52|26.57|24.57|26.52|24.52|0
1654508550000|2022-06-06 09:42:30|26.63|24.63|26.63|24.63|26.63|24.63|26.63|24.63|0
1654508560000|2022-06-06 09:42:40|26.57|24.57|26.57|24.57|26.57|24.57|26.57|24.57|0
1654508570000|2022-06-06 09:42:50|26.6|24.6|26.68|24.68|26.68|24.68|26.57|24.57|0
1654508580000|2022-06-06 09:43:00|26.77|24.77|26.74|24.74|26.77|24.77|26.74|24.74|0
1654508590000|2022-06-06 09:43:10|26.68|24.68|26.68|24.68|26.68|24.68|26.68|24.68|0
1654508610000|2022-06-06 09:43:30|26.63|24.63|26.57|24.57|26.63|24.63|26.57|24.57|0
1654508620000|2022-06-06 09:43:40|26.63|24.63|26.63|24.63|26.63|24.63|26.63|24.63|0
1654508630000|2022-06-06 09:43:50|26.68|24.68|26.79|24.79|26.79|24.79|26.68|24.68|0
1654508640000|2022-06-06 09:44:00|26.74|24.74|26.63|24.63|26.74|24.74|26.63|24.63|0
1654508650000|2022-06-06 09:44:10|26.68|24.68|26.9|24.9|26.9|24.9|26.68|24.68|0
1654508660000|2022-06-06 09:44:20|26.85|24.85|26.96|24.96|26.96|24.96|26.85|24.85|0
1654508670000|2022-06-06 09:44:30|27.07|25.07|27.01|25.01|27.07|25.07|27.01|25.01|0
1654508680000|2022-06-06 09:44:40|26.93|24.93|26.96|24.96|26.96|24.96|26.93|24.93|0
1654508690000|2022-06-06 09:44:50|26.98|24.98|26.95|24.95|26.98|24.98|26.95|24.95|0
1654508700000|2022-06-06 09:45:00|26.93|24.93|26.95|24.95|26.95|24.95|26.93|24.93|0
1654508710000|2022-06-06 09:45:10|26.9|24.9|26.9|24.9|26.9|24.9|26.9|24.9|0
1654508720000|2022-06-06 09:45:20|26.79|24.79|26.68|24.68|26.79|24.79|26.68|24.68|0
1654508730000|2022-06-06 09:45:30|26.62|24.62|26.62|24.62|26.65|24.65|26.62|24.62|0
1654508740000|2022-06-06 09:45:40|26.6|24.6|26.73|24.73|26.73|24.73|26.6|24.6|0
1654508750000|2022-06-06 09:45:50|26.68|24.68|26.68|24.68|26.73|24.73|26.68|24.68|0
1654508760000|2022-06-06 09:46:00|26.73|24.73|26.79|24.79|26.79|24.79|26.73|24.73|0
1654508770000|2022-06-06 09:46:10|26.73|24.73|26.73|24.73|26.73|24.73|26.73|24.73|0
1654508780000|2022-06-06 09:46:20|26.68|24.68|26.73|24.73|26.73|24.73|26.68|24.68|0
1654508790000|2022-06-06 09:46:30|26.76|24.76|26.73|24.73|26.79|24.79|26.73|24.73|0
1654508800000|2022-06-06 09:46:40|26.68|24.68|26.62|24.62|26.68|24.68|26.62|24.62|0
1654508810000|2022-06-06 09:46:50|26.73|24.73|26.84|24.84|26.84|24.84|26.73|24.73|0
1654508820000|2022-06-06 09:47:00|26.79|24.79|26.79|24.79|26.79|24.79|26.79|24.79|0
1654508830000|2022-06-06 09:47:10|26.78|24.78|26.78|24.78|26.78|24.78|26.78|24.78|0
1654508840000|2022-06-06 09:47:20|26.81|24.81|26.73|24.73|26.81|24.81|26.73|24.73|0
1654508850000|2022-06-06 09:47:30|26.7|24.7|26.56|24.56|26.7|24.7|26.56|24.56|0
1654508860000|2022-06-06 09:47:40|26.62|24.62|26.62|24.62|26.62|24.62|26.62|24.62|0
1654508870000|2022-06-06 09:47:50|26.56|24.56|26.56|24.56|26.59|24.59|26.56|24.56|0
1654508880000|2022-06-06 09:48:00|26.54|24.54|26.51|24.51|26.54|24.54|26.51|24.51|0
1654508890000|2022-06-06 09:48:10|26.45|24.45|26.51|24.51|26.51|24.51|26.45|24.45|0
1654508900000|2022-06-06 09:48:20|26.45|24.45|26.45|24.45|26.48|24.48|26.45|24.45|0
1654508910000|2022-06-06 09:48:30|26.51|24.51|26.45|24.45|26.51|24.51|26.45|24.45|0
1654508920000|2022-06-06 09:48:40|26.51|24.51|26.56|24.56|26.56|24.56|26.51|24.51|0
1654508930000|2022-06-06 09:48:50|26.51|24.51|26.51|24.51|26.51|24.51|26.45|24.45|0
1654508940000|2022-06-06 09:49:00|26.45|24.45|26.51|24.51|26.51|24.51|26.45|24.45|0
1654508950000|2022-06-06 09:49:10|26.56|24.56|26.48|24.48|26.56|24.56|26.48|24.48|0
1654508960000|2022-06-06 09:49:20|26.45|24.45|26.45|24.45|26.45|24.45|26.45|24.45|0
1654508970000|2022-06-06 09:49:30|26.4|24.4|26.4|24.4|26.4|24.4|26.4|24.4|0
1654508980000|2022-06-06 09:49:40|26.45|24.45|26.45|24.45|26.45|24.45|26.45|24.45|0
1654508990000|2022-06-06 09:49:50|26.42|24.42|26.4|24.4|26.42|24.42|26.4|24.4|0
1654509000000|2022-06-06 09:50:00|26.42|24.42|26.4|24.4|26.48|24.48|26.4|24.4|0
1654509010000|2022-06-06 09:50:10|26.34|24.34|26.37|24.37|26.37|24.37|26.34|24.34|0
1654509020000|2022-06-06 09:50:20|26.4|24.4|26.4|24.4|26.4|24.4|26.34|24.34|0
1654509030000|2022-06-06 09:50:30|26.34|24.34|26.34|24.34|26.34|24.34|26.34|24.34|0
1654509040000|2022-06-06 09:50:40|26.39|24.39|26.39|24.39|26.39|24.39|26.39|24.39|0
1654509050000|2022-06-06 09:50:50|26.34|24.34|26.39|24.39|26.39|24.39|26.34|24.34|0
1654509060000|2022-06-06 09:51:00|26.45|24.45|26.56|24.56|26.56|24.56|26.45|24.45|0
1654509070000|2022-06-06 09:51:10|26.5|24.5|26.5|24.5|26.67|24.67|26.5|24.5|0
1654509080000|2022-06-06 09:51:20|26.59|24.59|26.67|24.67|26.67|24.67|26.59|24.59|0
1654509090000|2022-06-06 09:51:30|26.61|24.61|26.67|24.67|26.67|24.67|26.61|24.61|0
1654509100000|2022-06-06 09:51:40|26.72|24.72|26.67|24.67|26.72|24.72|26.67|24.67|0
1654509110000|2022-06-06 09:51:50|26.72|24.72|26.72|24.72|26.72|24.72|26.72|24.72|0
1654509130000|2022-06-06 09:52:10|26.75|24.75|26.72|24.72|26.8|24.8|26.72|24.72|0
1654509140000|2022-06-06 09:52:20|26.78|24.78|26.72|24.72|26.78|24.78|26.72|24.72|0
1654509150000|2022-06-06 09:52:30|26.78|24.78|26.78|24.78|26.78|24.78|26.78|24.78|0
1654509160000|2022-06-06 09:52:40|26.77|24.77|26.77|24.77|26.77|24.77|26.77|24.77|0
1654509170000|2022-06-06 09:52:50|26.83|24.83|26.88|24.88|26.88|24.88|26.83|24.83|0
1654509190000|2022-06-06 09:53:10|26.83|24.83|26.77|24.77|26.83|24.83|26.77|24.77|0
1654509200000|2022-06-06 09:53:20|26.83|24.83|26.72|24.72|26.83|24.83|26.72|24.72|0
1654509210000|2022-06-06 09:53:30|26.75|24.75|26.77|24.77|26.77|24.77|26.75|24.75|0
1654509220000|2022-06-06 09:53:40|26.83|24.83|26.77|24.77|26.83|24.83|26.77|24.77|0
1654509230000|2022-06-06 09:53:50|26.72|24.72|26.72|24.72|26.72|24.72|26.72|24.72|0
1654509240000|2022-06-06 09:54:00|26.77|24.77|26.72|24.72|26.77|24.77|26.72|24.72|0
1654509250000|2022-06-06 09:54:10|26.75|24.75|26.75|24.75|26.75|24.75|26.75|24.75|0
1654509260000|2022-06-06 09:54:20|26.72|24.72|26.72|24.72|26.77|24.77|26.72|24.72|0
1654509270000|2022-06-06 09:54:30|26.77|24.77|26.77|24.77|26.77|24.77|26.72|24.72|0
1654509280000|2022-06-06 09:54:40|26.83|24.83|26.77|24.77|26.83|24.83|26.77|24.77|0
1654509290000|2022-06-06 09:54:50|26.8|24.8|26.83|24.83|26.83|24.83|26.8|24.8|0
1654509300000|2022-06-06 09:55:00|26.77|24.77|26.69|24.69|26.77|24.77|26.69|24.69|0
1654509310000|2022-06-06 09:55:10|26.72|24.72|26.66|24.66|26.72|24.72|26.66|24.66|0
1654509320000|2022-06-06 09:55:20|26.71|24.71|26.71|24.71|26.71|24.71|26.71|24.71|0
1654509330000|2022-06-06 09:55:30|26.66|24.66|26.71|24.71|26.71|24.71|26.66|24.66|0
1654509340000|2022-06-06 09:55:40|26.77|24.77|26.82|24.82|26.82|24.82|26.77|24.77|0
1654509350000|2022-06-06 09:55:50|26.88|24.88|26.77|24.77|26.88|24.88|26.77|24.77|0
1654509370000|2022-06-06 09:56:10|26.71|24.71|26.66|24.66|26.71|24.71|26.66|24.66|0
1654509380000|2022-06-06 09:56:20|26.71|24.71|26.74|24.74|26.74|24.74|26.71|24.71|0
1654509390000|2022-06-06 09:56:30|26.71|24.71|26.66|24.66|26.71|24.71|26.66|24.66|0
1654509400000|2022-06-06 09:56:40|26.71|24.71|26.69|24.69|26.71|24.71|26.69|24.69|0
1654509410000|2022-06-06 09:56:50|26.71|24.71|26.71|24.71|26.71|24.71|26.69|24.69|0
1654509420000|2022-06-06 09:57:00|26.66|24.66|26.66|24.66|26.66|24.66|26.66|24.66|0
1654509430000|2022-06-06 09:57:10|26.6|24.6|26.66|24.66|26.66|24.66|26.6|24.6|0
1654509440000|2022-06-06 09:57:20|26.63|24.63|26.6|24.6|26.63|24.63|26.6|24.6|0
1654509460000|2022-06-06 09:57:40|26.57|24.57|26.57|24.57|26.57|24.57|26.57|24.57|0
1654509470000|2022-06-06 09:57:50|26.6|24.6|26.6|24.6|26.6|24.6|26.6|24.6|0
1654509480000|2022-06-06 09:58:00|26.66|24.66|26.6|24.6|26.66|24.66|26.6|24.6|0
1654509490000|2022-06-06 09:58:10|26.65|24.65|26.6|24.6|26.65|24.65|26.6|24.6|0
1654509500000|2022-06-06 09:58:20|26.54|24.54|26.49|24.49|26.54|24.54|26.49|24.49|0
1654509510000|2022-06-06 09:58:30|26.54|24.54|26.54|24.54|26.54|24.54|26.54|24.54|0
1654509520000|2022-06-06 09:58:40|26.6|24.6|26.54|24.54|26.6|24.6|26.54|24.54|0
1654509530000|2022-06-06 09:58:50|26.6|24.6|26.6|24.6|26.6|24.6|26.54|24.54|0
1654509540000|2022-06-06 09:59:00|26.52|24.52|26.54|24.54|26.54|24.54|26.52|24.52|0
1654509550000|2022-06-06 09:59:10|26.49|24.49|26.46|24.46|26.49|24.49|26.43|24.43|0
1654509560000|2022-06-06 09:59:20|26.43|24.43|26.38|24.38|26.43|24.43|26.38|24.38|0
1654509570000|2022-06-06 09:59:30|26.43|24.43|26.43|24.43|26.43|24.43|26.43|24.43|0
1654509580000|2022-06-06 09:59:40|26.38|24.38|26.43|24.43|26.43|24.43|26.38|24.38|0
1654509590000|2022-06-06 09:59:50|26.38|24.38|26.38|24.38|26.41|24.41|26.38|24.38|0
1654509600000|2022-06-06 10:00:00|26.43|24.43|26.43|24.43|26.43|24.43|26.43|24.43|0
1654509610000|2022-06-06 10:00:10|26.46|24.46|26.43|24.43|26.46|24.46|26.43|24.43|0
1654509620000|2022-06-06 10:00:20|26.49|24.49|26.41|24.41|26.49|24.49|26.41|24.41|0
1654509630000|2022-06-06 10:00:30|26.43|24.43|26.43|24.43|26.43|24.43|26.38|24.38|0
1654509640000|2022-06-06 10:00:40|26.49|24.49|26.49|24.49|26.49|24.49|26.49|24.49|0
1654509660000|2022-06-06 10:01:00|26.54|24.54|26.54|24.54|26.54|24.54|26.49|24.49|0
1654509670000|2022-06-06 10:01:10|26.46|24.46|26.43|24.43|26.46|24.46|26.43|24.43|0
1654509680000|2022-06-06 10:01:20|26.48|24.48|26.54|24.54|26.54|24.54|26.43|24.43|0
1654509690000|2022-06-06 10:01:30|26.48|24.48|26.46|24.46|26.48|24.48|26.46|24.46|0
1654509700000|2022-06-06 10:01:40|26.43|24.43|26.46|24.46|26.48|24.48|26.43|24.43|0
1654509710000|2022-06-06 10:01:50|26.48|24.48|26.43|24.43|26.48|24.48|26.37|24.37|0
1654509720000|2022-06-06 10:02:00|26.4|24.4|26.37|24.37|26.4|24.4|26.32|24.32|0
1654509730000|2022-06-06 10:02:10|26.32|24.32|26.27|24.27|26.35|24.35|26.27|24.27|0
1654509740000|2022-06-06 10:02:20|26.21|24.21|26.18|24.18|26.21|24.21|26.18|24.18|0
1654509750000|2022-06-06 10:02:30|26.21|24.21|26.16|24.16|26.21|24.21|26.16|24.16|0
1654509760000|2022-06-06 10:02:40|26.21|24.21|26.21|24.21|26.21|24.21|26.16|24.16|0
1654509790000|2022-06-06 10:03:10|26.1|24.1|25.94|23.94|26.1|24.1|25.94|23.94|0
1654509800000|2022-06-06 10:03:20|25.89|23.89|25.83|23.83|25.89|23.89|25.83|23.83|0
1654509810000|2022-06-06 10:03:30|25.86|23.86|25.83|23.83|25.86|23.86|25.83|23.83|0
1654509820000|2022-06-06 10:03:40|25.81|23.81|25.88|23.88|25.88|23.88|25.81|23.81|0
1654509830000|2022-06-06 10:03:50|25.86|23.86|25.78|23.78|25.86|23.86|25.78|23.78|0
1654509840000|2022-06-06 10:04:00|25.81|23.81|25.83|23.83|25.83|23.83|25.8|23.8|0
1654509850000|2022-06-06 10:04:10|25.88|23.88|25.88|23.88|25.88|23.88|25.83|23.83|0
1654509860000|2022-06-06 10:04:20|25.83|23.83|25.88|23.88|25.88|23.88|25.83|23.83|0
1654509880000|2022-06-06 10:04:40|25.94|23.94|25.94|23.94|25.94|23.94|25.94|23.94|0
1654509890000|2022-06-06 10:04:50|25.99|23.99|25.99|23.99|25.99|23.99|25.96|23.96|0
1654509900000|2022-06-06 10:05:00|25.94|23.94|25.94|23.94|25.94|23.94|25.94|23.94|0
1654509910000|2022-06-06 10:05:10|25.88|23.88|25.88|23.88|25.88|23.88|25.88|23.88|0
1654509930000|2022-06-06 10:05:30|25.94|23.94|25.94|23.94|25.94|23.94|25.94|23.94|0
1654509940000|2022-06-06 10:05:40|25.88|23.88|25.93|23.93|25.93|23.93|25.88|23.88|0
1654509950000|2022-06-06 10:05:50|25.88|23.88|25.88|23.88|25.93|23.93|25.88|23.88|0
1654509960000|2022-06-06 10:06:00|25.93|23.93|25.99|23.99|25.99|23.99|25.93|23.93|0
1654509970000|2022-06-06 10:06:10|26.04|24.04|26.02|24.02|26.04|24.04|25.99|23.99|0
1654509980000|2022-06-06 10:06:20|25.99|23.99|25.99|23.99|26.02|24.02|25.99|23.99|0
1654509990000|2022-06-06 10:06:30|26.04|24.04|26.04|24.04|26.04|24.04|26.04|24.04|0
1654510000000|2022-06-06 10:06:40|26.01|24.01|26.12|24.12|26.12|24.12|26.01|24.01|0
1654510010000|2022-06-06 10:06:50|26.18|24.18|26.15|24.15|26.18|24.18|26.09|24.09|0
1654510030000|2022-06-06 10:07:10|26.09|24.09|26.12|24.12|26.15|24.15|26.09|24.09|0
1654510040000|2022-06-06 10:07:20|26.09|24.09|26.04|24.04|26.09|24.09|26.04|24.04|0
1654510070000|2022-06-06 10:07:50|26.09|24.09|26.09|24.09|26.09|24.09|26.09|24.09|0
1654510090000|2022-06-06 10:08:10|26.04|24.04|25.93|23.93|26.04|24.04|25.93|23.93|0
1654510100000|2022-06-06 10:08:20|25.88|23.88|25.88|23.88|25.88|23.88|25.88|23.88|0
1654510120000|2022-06-06 10:08:40|25.85|23.85|25.82|23.82|25.85|23.85|25.82|23.82|0
1654510130000|2022-06-06 10:08:50|25.85|23.85|25.82|23.82|25.88|23.88|25.82|23.82|0
1654510140000|2022-06-06 10:09:00|25.88|23.88|25.93|23.93|25.93|23.93|25.88|23.88|0
1654510150000|2022-06-06 10:09:10|25.9|23.9|25.9|23.9|25.9|23.9|25.9|23.9|0
1654510160000|2022-06-06 10:09:20|25.87|23.87|25.87|23.87|25.87|23.87|25.87|23.87|0
1654510170000|2022-06-06 10:09:30|25.93|23.93|25.9|23.9|25.93|23.93|25.9|23.9|0
1654510180000|2022-06-06 10:09:40|25.93|23.93|25.82|23.82|25.96|23.96|25.82|23.82|0
1654510190000|2022-06-06 10:09:50|25.87|23.87|25.9|23.9|25.9|23.9|25.87|23.87|0
1654510200000|2022-06-06 10:10:00|25.87|23.87|25.9|23.9|25.9|23.9|25.87|23.87|0
1654510210000|2022-06-06 10:10:10|25.87|23.87|25.77|23.77|25.87|23.87|25.77|23.77|0
1654510220000|2022-06-06 10:10:20|25.82|23.82|25.87|23.87|25.9|23.9|25.82|23.82|0
1654510230000|2022-06-06 10:10:30|25.85|23.85|25.87|23.87|25.87|23.87|25.85|23.85|0
1654510240000|2022-06-06 10:10:40|25.9|23.9|25.87|23.87|25.9|23.9|25.87|23.87|0
1654510250000|2022-06-06 10:10:50|25.9|23.9|25.87|23.87|25.9|23.9|25.87|23.87|0
1654510260000|2022-06-06 10:11:00|25.82|23.82|25.82|23.82|25.82|23.82|25.79|23.79|0
1654510270000|2022-06-06 10:11:10|25.87|23.87|25.85|23.85|25.9|23.9|25.85|23.85|0
1654510280000|2022-06-06 10:11:20|25.87|23.87|25.87|23.87|25.87|23.87|25.87|23.87|0
1654510290000|2022-06-06 10:11:30|25.92|23.92|25.82|23.82|25.92|23.92|25.82|23.82|0
1654510300000|2022-06-06 10:11:40|25.87|23.87|25.87|23.87|25.87|23.87|25.87|23.87|0
1654510310000|2022-06-06 10:11:50|25.92|23.92|25.92|23.92|25.92|23.92|25.92|23.92|0
1654510320000|2022-06-06 10:12:00|25.87|23.87|25.87|23.87|25.87|23.87|25.87|23.87|0
1654510330000|2022-06-06 10:12:10|25.84|23.84|25.87|23.87|25.87|23.87|25.84|23.84|0
1654510340000|2022-06-06 10:12:20|25.82|23.82|25.87|23.87|25.87|23.87|25.82|23.82|0
1654510350000|2022-06-06 10:12:30|25.82|23.82|25.92|23.92|25.92|23.92|25.82|23.82|0
1654510380000|2022-06-06 10:13:00|25.87|23.87|25.98|23.98|25.98|23.98|25.87|23.87|0
1654510390000|2022-06-06 10:13:10|26.03|24.03|26.06|24.06|26.08|24.08|26.03|24.03|0
1654510400000|2022-06-06 10:13:20|26.08|24.08|25.97|23.97|26.08|24.08|25.97|23.97|0
1654510410000|2022-06-06 10:13:30|25.92|23.92|25.92|23.92|25.92|23.92|25.92|23.92|0
1654510420000|2022-06-06 10:13:40|25.97|23.97|25.87|23.87|25.97|23.97|25.87|23.87|0
1654510430000|2022-06-06 10:13:50|25.92|23.92|25.87|23.87|25.92|23.92|25.87|23.87|0
1654510440000|2022-06-06 10:14:00|25.92|23.92|25.92|23.92|25.92|23.92|25.92|23.92|0
1654510450000|2022-06-06 10:14:10|25.97|23.97|25.97|23.97|25.97|23.97|25.92|23.92|0
1654510460000|2022-06-06 10:14:20|25.92|23.92|25.92|23.92|25.92|23.92|25.92|23.92|0
1654510490000|2022-06-06 10:14:50|25.95|23.95|25.92|23.92|25.95|23.95|25.92|23.92|0
1654510500000|2022-06-06 10:15:00|25.95|23.95|26.03|24.03|26.03|24.03|25.92|23.92|0
1654510510000|2022-06-06 10:15:10|25.97|23.97|26.03|24.03|26.03|24.03|25.97|23.97|0
1654510520000|2022-06-06 10:15:20|26.05|24.05|26.08|24.08|26.08|24.08|26.05|24.05|0
1654510530000|2022-06-06 10:15:30|26.13|24.13|26.11|24.11|26.13|24.13|26.11|24.11|0
1654510540000|2022-06-06 10:15:40|26.08|24.08|26.08|24.08|26.08|24.08|26.02|24.02|0
1654510550000|2022-06-06 10:15:50|26.02|24.02|26.02|24.02|26.02|24.02|26.02|24.02|0
1654510560000|2022-06-06 10:16:00|26.08|24.08|26.08|24.08|26.08|24.08|26.08|24.08|0
1654510570000|2022-06-06 10:16:10|26.02|24.02|26.02|24.02|26.02|24.02|26.02|24.02|0
1654510580000|2022-06-06 10:16:20|26.08|24.08|26.05|24.05|26.08|24.08|26.05|24.05|0
1654510590000|2022-06-06 10:16:30|26.02|24.02|26|24|26.02|24.02|26|24|0
1654510600000|2022-06-06 10:16:40|25.97|23.97|25.97|23.97|25.97|23.97|25.97|23.97|0
1654510610000|2022-06-06 10:16:50|25.91|23.91|25.91|23.91|25.91|23.91|25.91|23.91|0
1654510620000|2022-06-06 10:17:00|25.97|23.97|25.91|23.91|25.97|23.97|25.91|23.91|0
1654510630000|2022-06-06 10:17:10|25.97|23.97|25.91|23.91|25.97|23.97|25.91|23.91|0
1654510650000|2022-06-06 10:17:30|25.97|23.97|25.91|23.91|25.97|23.97|25.91|23.91|0
1654510660000|2022-06-06 10:17:40|25.94|23.94|25.97|23.97|25.97|23.97|25.94|23.94|0
1654510720000|2022-06-06 10:18:40|25.94|23.94|25.94|23.94|25.94|23.94|25.91|23.91|0
1654510730000|2022-06-06 10:18:50|25.91|23.91|25.91|23.91|25.91|23.91|25.91|23.91|0
1654510750000|2022-06-06 10:19:10|25.88|23.88|25.96|23.96|25.96|23.96|25.88|23.88|0
1654510760000|2022-06-06 10:19:20|25.94|23.94|25.96|23.96|25.99|23.99|25.94|23.94|0
1654510770000|2022-06-06 10:19:30|25.99|23.99|25.99|23.99|26.02|24.02|25.99|23.99|0
1654510780000|2022-06-06 10:19:40|26.02|24.02|26.07|24.07|26.07|24.07|26.02|24.02|0
1654510790000|2022-06-06 10:19:50|26.02|24.02|26.02|24.02|26.02|24.02|26.02|24.02|0
1654510830000|2022-06-06 10:20:30|25.96|23.96|25.96|23.96|25.96|23.96|25.96|23.96|0
1654510840000|2022-06-06 10:20:40|26.02|24.02|26.02|24.02|26.02|24.02|26.02|24.02|0
1654510850000|2022-06-06 10:20:50|26.07|24.07|26.07|24.07|26.07|24.07|26.07|24.07|0
1654510860000|2022-06-06 10:21:00|25.96|23.96|25.96|23.96|25.96|23.96|25.96|23.96|0
1654510880000|2022-06-06 10:21:20|25.99|23.99|26.01|24.01|26.01|24.01|25.96|23.96|0
1654510890000|2022-06-06 10:21:30|26.04|24.04|26.01|24.01|26.04|24.04|26.01|24.01|0
1654510900000|2022-06-06 10:21:40|25.96|23.96|25.99|23.99|25.99|23.99|25.96|23.96|0
1654510910000|2022-06-06 10:21:50|25.96|23.96|25.93|23.93|25.96|23.96|25.91|23.91|0
1654510920000|2022-06-06 10:22:00|25.91|23.91|25.91|23.91|25.91|23.91|25.91|23.91|0
1654510930000|2022-06-06 10:22:10|25.85|23.85|25.8|23.8|25.85|23.85|25.74|23.74|0
1654510940000|2022-06-06 10:22:20|25.77|23.77|25.77|23.77|25.77|23.77|25.77|23.77|0
1654510950000|2022-06-06 10:22:30|25.74|23.74|25.8|23.8|25.8|23.8|25.74|23.74|0
1654510960000|2022-06-06 10:22:40|25.82|23.82|25.9|23.9|25.9|23.9|25.82|23.82|0
1654510970000|2022-06-06 10:22:50|25.96|23.96|26.07|24.07|26.07|24.07|25.96|23.96|0
1654510980000|2022-06-06 10:23:00|26.04|24.04|25.96|23.96|26.04|24.04|25.96|23.96|0
1654510990000|2022-06-06 10:23:10|25.9|23.9|25.82|23.82|25.9|23.9|25.82|23.82|0
1654511000000|2022-06-06 10:23:20|25.85|23.85|25.82|23.82|25.85|23.85|25.8|23.8|0
1654511010000|2022-06-06 10:23:30|25.8|23.8|25.69|23.69|25.8|23.8|25.69|23.69|0
1654511020000|2022-06-06 10:23:40|25.74|23.74|25.74|23.74|25.74|23.74|25.74|23.74|0
1654511030000|2022-06-06 10:23:50|25.72|23.72|25.69|23.69|25.72|23.72|25.69|23.69|0
1654511040000|2022-06-06 10:24:00|25.72|23.72|25.74|23.74|25.74|23.74|25.72|23.72|0
1654511050000|2022-06-06 10:24:10|25.79|23.79|25.85|23.85|25.85|23.85|25.79|23.79|0
1654511060000|2022-06-06 10:24:20|25.79|23.79|25.71|23.71|25.79|23.79|25.69|23.69|0
1654511070000|2022-06-06 10:24:30|25.69|23.69|25.63|23.63|25.69|23.69|25.63|23.63|0
1654511080000|2022-06-06 10:24:40|25.61|23.61|25.63|23.63|25.63|23.63|25.58|23.58|0
1654511090000|2022-06-06 10:24:50|25.69|23.69|25.69|23.69|25.69|23.69|25.69|23.69|0
1654511100000|2022-06-06 10:25:00|25.63|23.63|25.61|23.61|25.63|23.63|25.61|23.61|0
1654511110000|2022-06-06 10:25:10|25.66|23.66|25.55|23.55|25.66|23.66|25.55|23.55|0
1654511120000|2022-06-06 10:25:20|25.58|23.58|25.53|23.53|25.58|23.58|25.53|23.53|0
1654511130000|2022-06-06 10:25:30|25.58|23.58|25.63|23.63|25.63|23.63|25.58|23.58|0
1654511150000|2022-06-06 10:25:50|25.61|23.61|25.63|23.63|25.63|23.63|25.58|23.58|0
1654511160000|2022-06-06 10:26:00|25.61|23.61|25.58|23.58|25.61|23.61|25.58|23.58|0
1654511170000|2022-06-06 10:26:10|25.68|23.68|25.68|23.68|25.68|23.68|25.68|23.68|0
1654511180000|2022-06-06 10:26:20|25.63|23.63|25.68|23.68|25.68|23.68|25.63|23.63|0
1654511190000|2022-06-06 10:26:30|25.63|23.63|25.68|23.68|25.68|23.68|25.63|23.63|0
1654511200000|2022-06-06 10:26:40|25.71|23.71|25.68|23.68|25.71|23.71|25.68|23.68|0
1654511220000|2022-06-06 10:27:00|25.74|23.74|25.68|23.68|25.74|23.74|25.68|23.68|0
1654511230000|2022-06-06 10:27:10|25.66|23.66|25.63|23.63|25.66|23.66|25.63|23.63|0
1654511250000|2022-06-06 10:27:30|25.58|23.58|25.63|23.63|25.63|23.63|25.58|23.58|0
1654511260000|2022-06-06 10:27:40|25.6|23.6|25.57|23.57|25.6|23.6|25.57|23.57|0
1654511270000|2022-06-06 10:27:50|25.63|23.63|25.63|23.63|25.63|23.63|25.57|23.57|0
1654511280000|2022-06-06 10:28:00|25.73|23.73|25.73|23.73|25.73|23.73|25.73|23.73|0
1654511290000|2022-06-06 10:28:10|25.76|23.76|25.73|23.73|25.79|23.79|25.73|23.73|0
1654511310000|2022-06-06 10:28:30|25.68|23.68|25.68|23.68|25.68|23.68|25.68|23.68|0
1654511320000|2022-06-06 10:28:40|25.73|23.73|25.73|23.73|25.73|23.73|25.68|23.68|0
1654511330000|2022-06-06 10:28:50|25.79|23.79|25.73|23.73|25.79|23.79|25.73|23.73|0
1654511340000|2022-06-06 10:29:00|25.79|23.79|25.73|23.73|25.79|23.79|25.73|23.73|0
1654511350000|2022-06-06 10:29:10|25.76|23.76|25.73|23.73|25.76|23.76|25.73|23.73|0
1654511360000|2022-06-06 10:29:20|25.62|23.62|25.62|23.62|25.62|23.62|25.62|23.62|0
1654511370000|2022-06-06 10:29:30|25.68|23.68|25.68|23.68|25.68|23.68|25.68|23.68|0
1654511380000|2022-06-06 10:29:40|25.62|23.62|25.62|23.62|25.62|23.62|25.62|23.62|0
1654511390000|2022-06-06 10:29:50|25.68|23.68|25.65|23.65|25.68|23.68|25.62|23.62|0
1654511400000|2022-06-06 10:30:00|25.62|23.62|25.57|23.57|25.62|23.62|25.57|23.57|0
1654511410000|2022-06-06 10:30:10|25.52|23.52|25.57|23.57|25.57|23.57|25.52|23.52|0
1654511420000|2022-06-06 10:30:20|25.6|23.6|25.62|23.62|25.62|23.62|25.6|23.6|0
1654511430000|2022-06-06 10:30:30|25.68|23.68|25.68|23.68|25.68|23.68|25.65|23.65|0
1654511450000|2022-06-06 10:30:50|25.7|23.7|25.78|23.78|25.84|23.84|25.7|23.7|0
1654511460000|2022-06-06 10:31:00|25.73|23.73|25.7|23.7|25.73|23.73|25.7|23.7|0
1654511470000|2022-06-06 10:31:10|25.67|23.67|25.73|23.73|25.73|23.73|25.67|23.67|0
1654511480000|2022-06-06 10:31:20|25.78|23.78|25.78|23.78|25.78|23.78|25.78|23.78|0
1654511490000|2022-06-06 10:31:30|25.73|23.73|25.73|23.73|25.76|23.76|25.73|23.73|0
1654511500000|2022-06-06 10:31:40|25.76|23.76|25.67|23.67|25.76|23.76|25.67|23.67|0
1654511510000|2022-06-06 10:31:50|25.62|23.62|25.62|23.62|25.62|23.62|25.62|23.62|0
1654511520000|2022-06-06 10:32:00|25.73|23.73|25.62|23.62|25.73|23.73|25.62|23.62|0
1654511530000|2022-06-06 10:32:10|25.67|23.67|25.65|23.65|25.67|23.67|25.65|23.65|0
1654511540000|2022-06-06 10:32:20|25.67|23.67|25.57|23.57|25.67|23.67|25.57|23.57|0
1654511550000|2022-06-06 10:32:30|25.62|23.62|25.62|23.62|25.62|23.62|25.62|23.62|0
1654511560000|2022-06-06 10:32:40|25.57|23.57|25.57|23.57|25.57|23.57|25.57|23.57|0
1654511570000|2022-06-06 10:32:50|25.59|23.59|25.57|23.57|25.59|23.59|25.57|23.57|0
1654511580000|2022-06-06 10:33:00|25.54|23.54|25.56|23.56|25.57|23.57|25.54|23.54|0
1654511590000|2022-06-06 10:33:10|25.62|23.62|25.51|23.51|25.62|23.62|25.51|23.51|0
1654511600000|2022-06-06 10:33:20|25.46|23.46|25.41|23.41|25.46|23.46|25.41|23.41|0
1654511610000|2022-06-06 10:33:30|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1654511620000|2022-06-06 10:33:40|25.4|23.4|25.43|23.43|25.43|23.43|25.4|23.4|0
1654511630000|2022-06-06 10:33:50|25.46|23.46|25.51|23.51|25.51|23.51|25.46|23.46|0
1654511640000|2022-06-06 10:34:00|25.46|23.46|25.51|23.51|25.51|23.51|25.46|23.46|0
1654511650000|2022-06-06 10:34:10|25.46|23.46|25.46|23.46|25.46|23.46|25.46|23.46|0
1654511660000|2022-06-06 10:34:20|25.4|23.4|25.43|23.43|25.43|23.43|25.4|23.4|0
1654511670000|2022-06-06 10:34:30|25.46|23.46|25.51|23.51|25.51|23.51|25.46|23.46|0
1654511690000|2022-06-06 10:34:50|25.43|23.43|25.46|23.46|25.46|23.46|25.43|23.43|0
1654511700000|2022-06-06 10:35:00|25.4|23.4|25.46|23.46|25.46|23.46|25.4|23.4|0
1654511710000|2022-06-06 10:35:10|25.4|23.4|25.46|23.46|25.46|23.46|25.4|23.4|0
1654511720000|2022-06-06 10:35:20|25.45|23.45|25.45|23.45|25.45|23.45|25.45|23.45|0
1654511730000|2022-06-06 10:35:30|25.35|23.35|25.4|23.4|25.4|23.4|25.35|23.35|0
1654511740000|2022-06-06 10:35:40|25.35|23.35|25.4|23.4|25.4|23.4|25.35|23.35|0
1654511750000|2022-06-06 10:35:50|25.45|23.45|25.4|23.4|25.45|23.45|25.4|23.4|0
1654511760000|2022-06-06 10:36:00|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1654511770000|2022-06-06 10:36:10|25.4|23.4|25.45|23.45|25.45|23.45|25.4|23.4|0
1654511780000|2022-06-06 10:36:20|25.43|23.43|25.4|23.4|25.45|23.45|25.4|23.4|0
1654511790000|2022-06-06 10:36:30|25.43|23.43|25.61|23.61|25.61|23.61|25.43|23.43|0
1654511800000|2022-06-06 10:36:40|25.66|23.66|25.66|23.66|25.75|23.75|25.66|23.66|0
1654511810000|2022-06-06 10:36:50|25.72|23.72|25.69|23.69|25.72|23.72|25.66|23.66|0
1654511820000|2022-06-06 10:37:00|25.66|23.66|25.72|23.72|25.72|23.72|25.64|23.64|0
1654511830000|2022-06-06 10:37:10|25.75|23.75|25.72|23.72|25.75|23.75|25.72|23.72|0
1654511840000|2022-06-06 10:37:20|25.77|23.77|25.82|23.82|25.82|23.82|25.77|23.77|0
1654511860000|2022-06-06 10:37:40|25.85|23.85|25.85|23.85|25.85|23.85|25.85|23.85|0
1654511870000|2022-06-06 10:37:50|25.82|23.82|25.82|23.82|25.82|23.82|25.82|23.82|0
1654511880000|2022-06-06 10:38:00|25.77|23.77|25.8|23.8|25.82|23.82|25.77|23.77|0
1654511890000|2022-06-06 10:38:10|25.77|23.77|25.82|23.82|25.88|23.88|25.77|23.77|0
1654511900000|2022-06-06 10:38:20|25.88|23.88|25.82|23.82|25.88|23.88|25.82|23.82|0
1654511910000|2022-06-06 10:38:30|25.77|23.77|25.77|23.77|25.77|23.77|25.77|23.77|0
1654511920000|2022-06-06 10:38:40|25.71|23.71|25.71|23.71|25.71|23.71|25.66|23.66|0
1654511930000|2022-06-06 10:38:50|25.74|23.74|25.77|23.77|25.77|23.77|25.74|23.74|0
1654511940000|2022-06-06 10:39:00|25.71|23.71|25.77|23.77|25.77|23.77|25.71|23.71|0
1654511950000|2022-06-06 10:39:10|25.71|23.71|25.71|23.71|25.71|23.71|25.71|23.71|0
1654511960000|2022-06-06 10:39:20|25.66|23.66|25.71|23.71|25.71|23.71|25.66|23.66|0
1654511970000|2022-06-06 10:39:30|25.77|23.77|25.71|23.71|25.77|23.77|25.71|23.71|0
1654511980000|2022-06-06 10:39:40|25.77|23.77|25.77|23.77|25.77|23.77|25.77|23.77|0
1654511990000|2022-06-06 10:39:50|25.71|23.71|25.77|23.77|25.77|23.77|25.71|23.71|0
1654512000000|2022-06-06 10:40:00|25.71|23.71|25.66|23.66|25.71|23.71|25.66|23.66|0
1654512020000|2022-06-06 10:40:20|25.71|23.71|25.71|23.71|25.71|23.71|25.69|23.69|0
1654512030000|2022-06-06 10:40:30|25.69|23.69|25.71|23.71|25.71|23.71|25.66|23.66|0
1654512040000|2022-06-06 10:40:40|25.66|23.66|25.66|23.66|25.66|23.66|25.66|23.66|0
1654512050000|2022-06-06 10:40:50|25.69|23.69|25.68|23.68|25.69|23.69|25.68|23.68|0
1654512060000|2022-06-06 10:41:00|25.66|23.66|25.71|23.71|25.71|23.71|25.66|23.66|0
1654512070000|2022-06-06 10:41:10|25.66|23.66|25.66|23.66|25.71|23.71|25.66|23.66|0
1654512080000|2022-06-06 10:41:20|25.71|23.71|25.66|23.66|25.71|23.71|25.66|23.66|0
1654512090000|2022-06-06 10:41:30|25.71|23.71|25.71|23.71|25.71|23.71|25.71|23.71|0
1654512100000|2022-06-06 10:41:40|25.66|23.66|25.66|23.66|25.66|23.66|25.66|23.66|0
1654512110000|2022-06-06 10:41:50|25.71|23.71|25.68|23.68|25.71|23.71|25.68|23.68|0
1654512120000|2022-06-06 10:42:00|25.71|23.71|25.71|23.71|25.71|23.71|25.71|23.71|0
1654512150000|2022-06-06 10:42:30|25.74|23.74|25.71|23.71|25.74|23.74|25.71|23.71|0
1654512190000|2022-06-06 10:43:10|25.65|23.65|25.65|23.65|25.65|23.65|25.65|23.65|0
1654512200000|2022-06-06 10:43:20|25.63|23.63|25.63|23.63|25.63|23.63|25.63|23.63|0
1654512210000|2022-06-06 10:43:30|25.65|23.65|25.65|23.65|25.65|23.65|25.65|23.65|0
1654512220000|2022-06-06 10:43:40|25.68|23.68|25.68|23.68|25.68|23.68|25.68|23.68|0
1654512230000|2022-06-06 10:43:50|25.71|23.71|25.65|23.65|25.71|23.71|25.65|23.65|0
1654512240000|2022-06-06 10:44:00|25.7|23.7|25.7|23.7|25.7|23.7|25.7|23.7|0
1654512270000|2022-06-06 10:44:30|25.65|23.65|25.65|23.65|25.65|23.65|25.65|23.65|0
1654512280000|2022-06-06 10:44:40|25.6|23.6|25.6|23.6|25.62|23.62|25.6|23.6|0
1654512290000|2022-06-06 10:44:50|25.62|23.62|25.62|23.62|25.62|23.62|25.62|23.62|0
1654512300000|2022-06-06 10:45:00|25.65|23.65|25.65|23.65|25.65|23.65|25.65|23.65|0
1654512310000|2022-06-06 10:45:10|25.7|23.7|25.65|23.65|25.7|23.7|25.65|23.65|0
1654512320000|2022-06-06 10:45:20|25.7|23.7|25.73|23.73|25.73|23.73|25.7|23.7|0
1654512330000|2022-06-06 10:45:30|25.7|23.7|25.65|23.65|25.7|23.7|25.65|23.65|0
1654512350000|2022-06-06 10:45:50|25.6|23.6|25.59|23.59|25.6|23.6|25.59|23.59|0
1654512380000|2022-06-06 10:46:20|25.54|23.54|25.54|23.54|25.54|23.54|25.54|23.54|0
1654512390000|2022-06-06 10:46:30|25.59|23.59|25.59|23.59|25.59|23.59|25.59|23.59|0
1654512420000|2022-06-06 10:47:00|25.65|23.65|25.7|23.7|25.7|23.7|25.65|23.65|0
1654512430000|2022-06-06 10:47:10|25.65|23.65|25.65|23.65|25.65|23.65|25.62|23.62|0
1654512440000|2022-06-06 10:47:20|25.67|23.67|25.65|23.65|25.67|23.67|25.65|23.65|0
1654512460000|2022-06-06 10:47:40|25.7|23.7|25.7|23.7|25.7|23.7|25.7|23.7|0
1654512480000|2022-06-06 10:48:00|25.67|23.67|25.67|23.67|25.67|23.67|25.64|23.64|0
1654512490000|2022-06-06 10:48:10|25.7|23.7|25.64|23.64|25.7|23.7|25.64|23.64|0
1654512500000|2022-06-06 10:48:20|25.67|23.67|25.67|23.67|25.67|23.67|25.67|23.67|0
1654512510000|2022-06-06 10:48:30|25.7|23.7|25.7|23.7|25.7|23.7|25.7|23.7|0
1654512520000|2022-06-06 10:48:40|25.59|23.59|25.67|23.67|25.67|23.67|25.59|23.59|0
1654512530000|2022-06-06 10:48:50|25.64|23.64|25.64|23.64|25.64|23.64|25.64|23.64|0
1654512540000|2022-06-06 10:49:00|25.7|23.7|25.64|23.64|25.7|23.7|25.64|23.64|0
1654512570000|2022-06-06 10:49:30|25.69|23.69|25.69|23.69|25.69|23.69|25.69|23.69|0
1654512620000|2022-06-06 10:50:20|25.67|23.67|25.67|23.67|25.69|23.69|25.67|23.67|0
1654512630000|2022-06-06 10:50:30|25.64|23.64|25.64|23.64|25.67|23.67|25.64|23.64|0
1654512650000|2022-06-06 10:50:50|25.59|23.59|25.64|23.64|25.64|23.64|25.59|23.59|0
1654512670000|2022-06-06 10:51:10|25.69|23.69|25.69|23.69|25.72|23.72|25.69|23.69|0
1654512690000|2022-06-06 10:51:30|25.74|23.74|25.74|23.74|25.74|23.74|25.74|23.74|0
1654512700000|2022-06-06 10:51:40|25.69|23.69|25.64|23.64|25.69|23.69|25.64|23.64|0
1654512710000|2022-06-06 10:51:50|25.69|23.69|25.69|23.69|25.69|23.69|25.69|23.69|0
1654512720000|2022-06-06 10:52:00|25.64|23.64|25.64|23.64|25.64|23.64|25.58|23.58|0
1654512730000|2022-06-06 10:52:10|25.58|23.58|25.58|23.58|25.58|23.58|25.58|23.58|0
1654512740000|2022-06-06 10:52:20|25.53|23.53|25.42|23.42|25.53|23.53|25.42|23.42|0
1654512750000|2022-06-06 10:52:30|25.45|23.45|25.42|23.42|25.48|23.48|25.42|23.42|0
1654512760000|2022-06-06 10:52:40|25.37|23.37|25.37|23.37|25.37|23.37|25.37|23.37|0
1654512770000|2022-06-06 10:52:50|25.48|23.48|25.48|23.48|25.5|23.5|25.48|23.48|0
1654512780000|2022-06-06 10:53:00|25.53|23.53|25.42|23.42|25.53|23.53|25.42|23.42|0
1654512790000|2022-06-06 10:53:10|25.37|23.37|25.37|23.37|25.42|23.42|25.37|23.37|0
1654512810000|2022-06-06 10:53:30|25.32|23.32|25.37|23.37|25.37|23.37|25.32|23.32|0
1654512820000|2022-06-06 10:53:40|25.4|23.4|25.45|23.45|25.45|23.45|25.4|23.4|0
1654512830000|2022-06-06 10:53:50|25.42|23.42|25.37|23.37|25.42|23.42|25.37|23.37|0
1654512840000|2022-06-06 10:54:00|25.4|23.4|25.32|23.32|25.4|23.4|25.32|23.32|0
1654512850000|2022-06-06 10:54:10|25.37|23.37|25.37|23.37|25.37|23.37|25.37|23.37|0
1654512870000|2022-06-06 10:54:30|25.39|23.39|25.42|23.42|25.42|23.42|25.39|23.39|0
1654512880000|2022-06-06 10:54:40|25.39|23.39|25.42|23.42|25.42|23.42|25.39|23.39|0
1654512890000|2022-06-06 10:54:50|25.39|23.39|25.37|23.37|25.42|23.42|25.37|23.37|0
1654512900000|2022-06-06 10:55:00|25.39|23.39|25.31|23.31|25.39|23.39|25.26|23.26|0
1654512920000|2022-06-06 10:55:20|25.26|23.26|25.26|23.26|25.26|23.26|25.26|23.26|0
1654512940000|2022-06-06 10:55:40|25.21|23.21|25.26|23.26|25.26|23.26|25.21|23.21|0
1654512950000|2022-06-06 10:55:50|25.23|23.23|25.23|23.23|25.23|23.23|25.23|23.23|0
1654512960000|2022-06-06 10:56:00|25.26|23.26|25.21|23.21|25.26|23.26|25.18|23.18|0
1654512970000|2022-06-06 10:56:10|25.26|23.26|25.26|23.26|25.26|23.26|25.26|23.26|0
1654512980000|2022-06-06 10:56:20|25.31|23.31|25.31|23.31|25.31|23.31|25.31|23.31|0
1654513000000|2022-06-06 10:56:40|25.36|23.36|25.39|23.39|25.39|23.39|25.36|23.36|0
1654513010000|2022-06-06 10:56:50|25.42|23.42|25.42|23.42|25.42|23.42|25.39|23.39|0
1654513020000|2022-06-06 10:57:00|25.39|23.39|25.42|23.42|25.42|23.42|25.36|23.36|0
1654513030000|2022-06-06 10:57:10|25.47|23.47|25.42|23.42|25.47|23.47|25.42|23.42|0
1654513050000|2022-06-06 10:57:30|25.41|23.41|25.41|23.41|25.47|23.47|25.41|23.41|0
1654513060000|2022-06-06 10:57:40|25.44|23.44|25.47|23.47|25.47|23.47|25.44|23.44|0
1654513070000|2022-06-06 10:57:50|25.41|23.41|25.41|23.41|25.47|23.47|25.41|23.41|0
1654513080000|2022-06-06 10:58:00|25.47|23.47|25.41|23.41|25.47|23.47|25.41|23.41|0
1654513090000|2022-06-06 10:58:10|25.36|23.36|25.36|23.36|25.39|23.39|25.36|23.36|0
1654513100000|2022-06-06 10:58:20|25.31|23.31|25.31|23.31|25.31|23.31|25.31|23.31|0
1654513110000|2022-06-06 10:58:30|25.36|23.36|25.36|23.36|25.36|23.36|25.36|23.36|0
1654513120000|2022-06-06 10:58:40|25.41|23.41|25.41|23.41|25.41|23.41|25.41|23.41|0
1654513150000|2022-06-06 10:59:10|25.46|23.46|25.52|23.52|25.52|23.52|25.46|23.46|0
1654513160000|2022-06-06 10:59:20|25.46|23.46|25.52|23.52|25.52|23.52|25.46|23.46|0
1654513170000|2022-06-06 10:59:30|25.46|23.46|25.52|23.52|25.52|23.52|25.46|23.46|0
1654513180000|2022-06-06 10:59:40|25.49|23.49|25.52|23.52|25.52|23.52|25.49|23.49|0
1654513190000|2022-06-06 10:59:50|25.49|23.49|25.46|23.46|25.49|23.49|25.46|23.46|0
1654513200000|2022-06-06 11:00:00|25.52|23.52|25.62|23.62|25.62|23.62|25.52|23.52|0
1654513210000|2022-06-06 11:00:10|25.68|23.68|25.68|23.68|25.73|23.73|25.68|23.68|0
1654513220000|2022-06-06 11:00:20|25.73|23.73|25.73|23.73|25.73|23.73|25.68|23.68|0
1654513230000|2022-06-06 11:00:30|25.76|23.76|25.84|23.84|25.84|23.84|25.76|23.76|0
1654513240000|2022-06-06 11:00:40|25.89|23.89|25.94|23.94|26|24|25.89|23.89|0
1654513250000|2022-06-06 11:00:50|25.89|23.89|25.89|23.89|25.89|23.89|25.89|23.89|0
1654513260000|2022-06-06 11:01:00|25.86|23.86|25.78|23.78|25.86|23.86|25.78|23.78|0
1654513270000|2022-06-06 11:01:10|25.76|23.76|25.73|23.73|25.76|23.76|25.73|23.73|0
1654513280000|2022-06-06 11:01:20|25.67|23.67|25.67|23.67|25.67|23.67|25.62|23.62|0
1654513290000|2022-06-06 11:01:30|25.65|23.65|25.67|23.67|25.67|23.67|25.65|23.65|0
1654513310000|2022-06-06 11:01:50|25.7|23.7|25.73|23.73|25.73|23.73|25.67|23.67|0
1654513320000|2022-06-06 11:02:00|25.7|23.7|25.78|23.78|25.78|23.78|25.67|23.67|0
1654513330000|2022-06-06 11:02:10|25.86|23.86|25.83|23.83|25.86|23.86|25.81|23.81|0
1654513340000|2022-06-06 11:02:20|25.78|23.78|25.78|23.78|25.78|23.78|25.78|23.78|0
1654513350000|2022-06-06 11:02:30|25.75|23.75|25.72|23.72|25.75|23.75|25.72|23.72|0
1654513360000|2022-06-06 11:02:40|25.75|23.75|25.78|23.78|25.83|23.83|25.75|23.75|0
1654513370000|2022-06-06 11:02:50|25.72|23.72|25.83|23.83|25.83|23.83|25.72|23.72|0
1654513380000|2022-06-06 11:03:00|25.86|23.86|25.88|23.88|25.88|23.88|25.86|23.86|0
1654513390000|2022-06-06 11:03:10|25.97|23.97|25.94|23.94|25.97|23.97|25.94|23.94|0
1654513400000|2022-06-06 11:03:20|25.91|23.91|25.94|23.94|25.94|23.94|25.91|23.91|0
1654513410000|2022-06-06 11:03:30|25.83|23.83|25.83|23.83|25.83|23.83|25.83|23.83|0
1654513420000|2022-06-06 11:03:40|25.8|23.8|25.8|23.8|25.8|23.8|25.8|23.8|0
1654513430000|2022-06-06 11:03:50|25.83|23.83|25.72|23.72|25.83|23.83|25.72|23.72|0
1654513440000|2022-06-06 11:04:00|25.67|23.67|25.72|23.72|25.72|23.72|25.67|23.67|0
1654513450000|2022-06-06 11:04:10|25.75|23.75|25.72|23.72|25.75|23.75|25.72|23.72|0
1654513460000|2022-06-06 11:04:20|25.78|23.78|25.83|23.83|25.83|23.83|25.78|23.78|0
1654513470000|2022-06-06 11:04:30|25.88|23.88|25.88|23.88|25.94|23.94|25.88|23.88|0
1654513480000|2022-06-06 11:04:40|25.83|23.83|25.88|23.88|25.88|23.88|25.83|23.83|0
1654513490000|2022-06-06 11:04:50|25.83|23.83|25.88|23.88|25.88|23.88|25.83|23.83|0
1654513510000|2022-06-06 11:05:10|25.93|23.93|25.83|23.83|25.93|23.93|25.83|23.83|0
1654513530000|2022-06-06 11:05:30|25.77|23.77|25.83|23.83|25.83|23.83|25.77|23.77|0
1654513540000|2022-06-06 11:05:40|25.88|23.88|25.88|23.88|25.88|23.88|25.88|23.88|0
1654513550000|2022-06-06 11:05:50|25.83|23.83|25.83|23.83|25.83|23.83|25.8|23.8|0
1654513560000|2022-06-06 11:06:00|25.88|23.88|25.88|23.88|25.88|23.88|25.88|23.88|0
1654513580000|2022-06-06 11:06:20|25.99|23.99|25.99|23.99|25.99|23.99|25.93|23.93|0
1654513590000|2022-06-06 11:06:30|25.93|23.93|25.93|23.93|25.93|23.93|25.93|23.93|0
1654513610000|2022-06-06 11:06:50|25.96|23.96|25.88|23.88|25.96|23.96|25.88|23.88|0
1654513620000|2022-06-06 11:07:00|25.98|23.98|25.98|23.98|25.98|23.98|25.98|23.98|0
1654513640000|2022-06-06 11:07:20|25.93|23.93|25.88|23.88|25.93|23.93|25.88|23.88|0
1654513650000|2022-06-06 11:07:30|25.93|23.93|25.93|23.93|25.93|23.93|25.93|23.93|0
1654513660000|2022-06-06 11:07:40|25.88|23.88|25.88|23.88|25.88|23.88|25.88|23.88|0
1654513670000|2022-06-06 11:07:50|25.82|23.82|25.88|23.88|25.88|23.88|25.82|23.82|0
1654513680000|2022-06-06 11:08:00|25.82|23.82|25.82|23.82|25.85|23.85|25.82|23.82|0
1654513690000|2022-06-06 11:08:10|25.9|23.9|25.88|23.88|25.9|23.9|25.88|23.88|0
1654513700000|2022-06-06 11:08:20|25.87|23.87|25.9|23.9|25.9|23.9|25.87|23.87|0
1654513710000|2022-06-06 11:08:30|25.87|23.87|25.82|23.82|25.87|23.87|25.82|23.82|0
1654513720000|2022-06-06 11:08:40|25.77|23.77|25.85|23.85|25.85|23.85|25.77|23.77|0
1654513730000|2022-06-06 11:08:50|25.82|23.82|25.85|23.85|25.87|23.87|25.82|23.82|0
1654513740000|2022-06-06 11:09:00|25.87|23.87|25.82|23.82|25.87|23.87|25.82|23.82|0
1654513750000|2022-06-06 11:09:10|25.77|23.77|25.77|23.77|25.77|23.77|25.77|23.77|0
1654513770000|2022-06-06 11:09:30|25.82|23.82|25.87|23.87|25.87|23.87|25.82|23.82|0
1654513780000|2022-06-06 11:09:40|25.93|23.93|25.98|23.98|25.98|23.98|25.93|23.93|0
1654513790000|2022-06-06 11:09:50|25.93|23.93|25.93|23.93|25.95|23.95|25.93|23.93|0
1654513800000|2022-06-06 11:10:00|25.9|23.9|25.9|23.9|25.9|23.9|25.9|23.9|0
1654513810000|2022-06-06 11:10:10|25.87|23.87|25.87|23.87|25.87|23.87|25.87|23.87|0
1654513830000|2022-06-06 11:10:30|25.9|23.9|25.9|23.9|25.9|23.9|25.9|23.9|0
1654513840000|2022-06-06 11:10:40|25.92|23.92|25.92|23.92|25.92|23.92|25.92|23.92|0
1654513860000|2022-06-06 11:11:00|25.9|23.9|25.92|23.92|25.92|23.92|25.9|23.9|0
1654513880000|2022-06-06 11:11:20|25.95|23.95|25.92|23.92|25.98|23.98|25.92|23.92|0
1654513890000|2022-06-06 11:11:30|25.87|23.87|25.87|23.87|25.87|23.87|25.87|23.87|0
1654513900000|2022-06-06 11:11:40|25.82|23.82|25.92|23.92|25.92|23.92|25.82|23.82|0
1654513910000|2022-06-06 11:11:50|25.87|23.87|25.87|23.87|25.92|23.92|25.87|23.87|0
1654513920000|2022-06-06 11:12:00|25.92|23.92|25.87|23.87|25.92|23.92|25.87|23.87|0
1654513940000|2022-06-06 11:12:20|25.81|23.81|25.81|23.81|25.81|23.81|25.81|23.81|0
1654513950000|2022-06-06 11:12:30|25.87|23.87|25.87|23.87|25.87|23.87|25.81|23.81|0
1654513980000|2022-06-06 11:13:00|25.92|23.92|25.92|23.92|25.92|23.92|25.92|23.92|0
1654513990000|2022-06-06 11:13:10|25.95|23.95|25.92|23.92|25.95|23.95|25.92|23.92|0
1654514010000|2022-06-06 11:13:30|25.89|23.89|25.89|23.89|25.89|23.89|25.89|23.89|0
1654514020000|2022-06-06 11:13:40|25.92|23.92|25.97|23.97|25.97|23.97|25.92|23.92|0
1654514030000|2022-06-06 11:13:50|25.92|23.92|25.97|23.97|25.97|23.97|25.92|23.92|0
1654514040000|2022-06-06 11:14:00|25.92|23.92|25.92|23.92|25.97|23.97|25.92|23.92|0
1654514050000|2022-06-06 11:14:10|25.97|23.97|25.97|23.97|25.97|23.97|25.97|23.97|0
1654514070000|2022-06-06 11:14:30|25.92|23.92|25.92|23.92|25.92|23.92|25.92|23.92|0
1654514080000|2022-06-06 11:14:40|25.97|23.97|25.97|23.97|25.97|23.97|25.97|23.97|0
1654514110000|2022-06-06 11:15:10|25.92|23.92|25.92|23.92|25.92|23.92|25.92|23.92|0
1654514130000|2022-06-06 11:15:30|25.94|23.94|25.92|23.92|25.94|23.94|25.92|23.92|0
1654514160000|2022-06-06 11:16:00|25.91|23.91|25.91|23.91|25.91|23.91|25.91|23.91|0
1654514170000|2022-06-06 11:16:10|25.97|23.97|25.97|23.97|25.97|23.97|25.97|23.97|0
1654514210000|2022-06-06 11:16:50|25.91|23.91|25.91|23.91|25.91|23.91|25.91|23.91|0
1654514220000|2022-06-06 11:17:00|25.89|23.89|25.86|23.86|25.89|23.89|25.86|23.86|0
1654514230000|2022-06-06 11:17:10|25.91|23.91|25.91|23.91|25.91|23.91|25.91|23.91|0
1654514240000|2022-06-06 11:17:20|25.86|23.86|25.86|23.86|25.86|23.86|25.86|23.86|0
1654514250000|2022-06-06 11:17:30|25.8|23.8|25.8|23.8|25.8|23.8|25.8|23.8|0
1654514260000|2022-06-06 11:17:40|25.75|23.75|25.75|23.75|25.75|23.75|25.75|23.75|0
1654514270000|2022-06-06 11:17:50|25.8|23.8|25.8|23.8|25.8|23.8|25.8|23.8|0
1654514280000|2022-06-06 11:18:00|25.78|23.78|25.78|23.78|25.78|23.78|25.78|23.78|0
1654514290000|2022-06-06 11:18:10|25.8|23.8|25.75|23.75|25.8|23.8|25.75|23.75|0
1654514300000|2022-06-06 11:18:20|25.7|23.7|25.64|23.64|25.7|23.7|25.64|23.64|0
1654514310000|2022-06-06 11:18:30|25.59|23.59|25.59|23.59|25.59|23.59|25.59|23.59|0
1654514320000|2022-06-06 11:18:40|25.64|23.64|25.59|23.59|25.64|23.64|25.59|23.59|0
1654514330000|2022-06-06 11:18:50|25.54|23.54|25.54|23.54|25.54|23.54|25.54|23.54|0
1654514340000|2022-06-06 11:19:00|25.48|23.48|25.54|23.54|25.54|23.54|25.48|23.48|0
1654514350000|2022-06-06 11:19:10|25.53|23.53|25.53|23.53|25.53|23.53|25.53|23.53|0
1654514360000|2022-06-06 11:19:20|25.51|23.51|25.53|23.53|25.53|23.53|25.51|23.51|0
1654514370000|2022-06-06 11:19:30|25.59|23.59|25.59|23.59|25.59|23.59|25.59|23.59|0
1654514380000|2022-06-06 11:19:40|25.53|23.53|25.59|23.59|25.59|23.59|25.53|23.53|0
1654514390000|2022-06-06 11:19:50|25.56|23.56|25.56|23.56|25.56|23.56|25.56|23.56|0
1654514400000|2022-06-06 11:20:00|25.53|23.53|25.48|23.48|25.53|23.53|25.48|23.48|0
1654514410000|2022-06-06 11:20:10|25.43|23.43|25.53|23.53|25.53|23.53|25.43|23.43|0
1654514430000|2022-06-06 11:20:30|25.48|23.48|25.45|23.45|25.48|23.48|25.43|23.43|0
1654514440000|2022-06-06 11:20:40|25.43|23.43|25.43|23.43|25.43|23.43|25.43|23.43|0
1654514450000|2022-06-06 11:20:50|25.48|23.48|25.48|23.48|25.48|23.48|25.48|23.48|0
1654514460000|2022-06-06 11:21:00|25.58|23.58|25.64|23.64|25.64|23.64|25.58|23.58|0
1654514480000|2022-06-06 11:21:20|25.69|23.69|25.69|23.69|25.69|23.69|25.69|23.69|0
1654514490000|2022-06-06 11:21:30|25.58|23.58|25.53|23.53|25.58|23.58|25.53|23.53|0
1654514500000|2022-06-06 11:21:40|25.5|23.5|25.48|23.48|25.5|23.5|25.48|23.48|0
1654514540000|2022-06-06 11:22:20|25.42|23.42|25.42|23.42|25.42|23.42|25.42|23.42|0
1654514570000|2022-06-06 11:22:50|25.48|23.48|25.42|23.42|25.48|23.48|25.42|23.42|0
1654514580000|2022-06-06 11:23:00|25.37|23.37|25.37|23.37|25.37|23.37|25.37|23.37|0
1654514600000|2022-06-06 11:23:20|25.42|23.42|25.42|23.42|25.42|23.42|25.42|23.42|0
1654514610000|2022-06-06 11:23:30|25.5|23.5|25.47|23.47|25.5|23.5|25.47|23.47|0
1654514620000|2022-06-06 11:23:40|25.5|23.5|25.47|23.47|25.5|23.5|25.47|23.47|0
1654514630000|2022-06-06 11:23:50|25.5|23.5|25.5|23.5|25.5|23.5|25.5|23.5|0
1654514640000|2022-06-06 11:24:00|25.45|23.45|25.39|23.39|25.45|23.45|25.39|23.39|0
1654514650000|2022-06-06 11:24:10|25.37|23.37|25.29|23.29|25.37|23.37|25.29|23.29|0
1654514660000|2022-06-06 11:24:20|25.26|23.26|25.21|23.21|25.26|23.26|25.21|23.21|0
1654514670000|2022-06-06 11:24:30|25.24|23.24|25.16|23.16|25.24|23.24|25.16|23.16|0
1654514680000|2022-06-06 11:24:40|25.1|23.1|25.16|23.16|25.16|23.16|25.1|23.1|0
1654514690000|2022-06-06 11:24:50|25.15|23.15|25.15|23.15|25.15|23.15|25.15|23.15|0
1654514700000|2022-06-06 11:25:00|25.1|23.1|25.21|23.21|25.21|23.21|25.1|23.1|0
1654514710000|2022-06-06 11:25:10|25.18|23.18|25.21|23.21|25.21|23.21|25.18|23.18|0
1654514720000|2022-06-06 11:25:20|25.23|23.23|25.21|23.21|25.23|23.23|25.21|23.21|0
1654514740000|2022-06-06 11:25:40|25.23|23.23|25.42|23.42|25.42|23.42|25.23|23.23|0
1654514750000|2022-06-06 11:25:50|25.39|23.39|25.42|23.42|25.42|23.42|25.39|23.39|0
1654514760000|2022-06-06 11:26:00|25.39|23.39|25.36|23.36|25.39|23.39|25.36|23.36|0
1654514770000|2022-06-06 11:26:10|25.39|23.39|25.36|23.36|25.39|23.39|25.36|23.36|0
1654514780000|2022-06-06 11:26:20|25.34|23.34|25.36|23.36|25.36|23.36|25.34|23.34|0
1654514790000|2022-06-06 11:26:30|25.31|23.31|25.31|23.31|25.31|23.31|25.31|23.31|0
1654514810000|2022-06-06 11:26:50|25.26|23.26|25.31|23.31|25.31|23.31|25.26|23.26|0
1654514820000|2022-06-06 11:27:00|25.28|23.28|25.26|23.26|25.28|23.28|25.23|23.23|0
1654514830000|2022-06-06 11:27:10|25.23|23.23|25.2|23.2|25.23|23.23|25.2|23.2|0
1654514840000|2022-06-06 11:27:20|25.26|23.26|25.26|23.26|25.26|23.26|25.23|23.23|0
1654514850000|2022-06-06 11:27:30|25.28|23.28|25.28|23.28|25.28|23.28|25.28|23.28|0
1654514860000|2022-06-06 11:27:40|25.26|23.26|25.26|23.26|25.26|23.26|25.26|23.26|0
1654514870000|2022-06-06 11:27:50|25.25|23.25|25.31|23.31|25.31|23.31|25.25|23.25|0
1654514880000|2022-06-06 11:28:00|25.28|23.28|25.36|23.36|25.36|23.36|25.28|23.28|0
1654514890000|2022-06-06 11:28:10|25.41|23.41|25.57|23.57|25.57|23.57|25.41|23.41|0
1654514900000|2022-06-06 11:28:20|25.49|23.49|25.52|23.52|25.52|23.52|25.47|23.47|0
1654514910000|2022-06-06 11:28:30|25.47|23.47|25.52|23.52|25.52|23.52|25.47|23.47|0
1654514920000|2022-06-06 11:28:40|25.57|23.57|25.57|23.57|25.57|23.57|25.57|23.57|0
1654514950000|2022-06-06 11:29:10|25.52|23.52|25.52|23.52|25.52|23.52|25.52|23.52|0
1654514960000|2022-06-06 11:29:20|25.57|23.57|25.57|23.57|25.57|23.57|25.57|23.57|0
1654514970000|2022-06-06 11:29:30|25.52|23.52|25.57|23.57|25.57|23.57|25.52|23.52|0
1654514980000|2022-06-06 11:29:40|25.52|23.52|25.46|23.46|25.52|23.52|25.46|23.46|0
1654514990000|2022-06-06 11:29:50|25.44|23.44|25.36|23.36|25.44|23.44|25.36|23.36|0
1654515000000|2022-06-06 11:30:00|25.38|23.38|25.33|23.33|25.38|23.38|25.33|23.33|0
1654515010000|2022-06-06 11:30:10|25.3|23.3|25.33|23.33|25.36|23.36|25.3|23.3|0
1654515020000|2022-06-06 11:30:20|25.36|23.36|25.23|23.23|25.36|23.36|25.23|23.23|0
1654515030000|2022-06-06 11:30:30|25.2|23.2|25.2|23.2|25.2|23.2|25.2|23.2|0
1654515070000|2022-06-06 11:31:10|25.09|23.09|25.09|23.09|25.09|23.09|25.09|23.09|0
1654515080000|2022-06-06 11:31:20|25.12|23.12|25.09|23.09|25.14|23.14|25.09|23.09|0
1654515090000|2022-06-06 11:31:30|25.12|23.12|25.04|23.04|25.12|23.12|25.04|23.04|0
1654515100000|2022-06-06 11:31:40|25.14|23.14|25.17|23.17|25.17|23.17|25.14|23.14|0
1654515110000|2022-06-06 11:31:50|25.14|23.14|25.14|23.14|25.14|23.14|25.12|23.12|0
1654515130000|2022-06-06 11:32:10|25.27|23.27|25.19|23.19|25.27|23.27|25.19|23.19|0
1654515140000|2022-06-06 11:32:20|25.25|23.25|25.3|23.3|25.3|23.3|25.25|23.25|0
1654515150000|2022-06-06 11:32:30|25.35|23.35|25.46|23.46|25.49|23.49|25.35|23.35|0
1654515160000|2022-06-06 11:32:40|25.35|23.35|25.4|23.4|25.4|23.4|25.35|23.35|0
1654515170000|2022-06-06 11:32:50|25.38|23.38|25.38|23.38|25.38|23.38|25.35|23.35|0
1654515180000|2022-06-06 11:33:00|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1654515190000|2022-06-06 11:33:10|25.4|23.4|25.35|23.35|25.4|23.4|25.35|23.35|0
1654515200000|2022-06-06 11:33:20|25.4|23.4|25.38|23.38|25.4|23.4|25.38|23.38|0
1654515210000|2022-06-06 11:33:30|25.4|23.4|25.46|23.46|25.46|23.46|25.4|23.4|0
1654515220000|2022-06-06 11:33:40|25.4|23.4|25.4|23.4|25.46|23.46|25.4|23.4|0
1654515230000|2022-06-06 11:33:50|25.46|23.46|25.51|23.51|25.51|23.51|25.46|23.46|0
1654515240000|2022-06-06 11:34:00|25.46|23.46|25.4|23.4|25.46|23.46|25.4|23.4|0
1654515250000|2022-06-06 11:34:10|25.45|23.45|25.45|23.45|25.45|23.45|25.45|23.45|0
1654515260000|2022-06-06 11:34:20|25.4|23.4|25.35|23.35|25.45|23.45|25.35|23.35|0
1654515270000|2022-06-06 11:34:30|25.32|23.32|25.3|23.3|25.32|23.32|25.3|23.3|0
1654515280000|2022-06-06 11:34:40|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1654515290000|2022-06-06 11:34:50|25.4|23.4|25.4|23.4|25.4|23.4|25.4|23.4|0
1654515300000|2022-06-06 11:35:00|25.51|23.51|25.56|23.56|25.56|23.56|25.51|23.51|0
1654515310000|2022-06-06 11:35:10|25.53|23.53|25.51|23.51|25.53|23.53|25.51|23.51|0
1654515330000|2022-06-06 11:35:30|25.45|23.45|25.4|23.4|25.45|23.45|25.4|23.4|0
1654515350000|2022-06-06 11:35:50|25.37|23.37|25.4|23.4|25.4|23.4|25.37|23.37|0
1654515370000|2022-06-06 11:36:10|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1654515380000|2022-06-06 11:36:20|25.32|23.32|25.32|23.32|25.32|23.32|25.32|23.32|0
1654515390000|2022-06-06 11:36:30|25.34|23.34|25.29|23.29|25.34|23.34|25.29|23.29|0
1654515400000|2022-06-06 11:36:40|25.34|23.34|25.48|23.48|25.48|23.48|25.34|23.34|0
1654515410000|2022-06-06 11:36:50|25.45|23.45|25.5|23.5|25.56|23.56|25.45|23.45|0
1654515420000|2022-06-06 11:37:00|25.56|23.56|25.53|23.53|25.56|23.56|25.53|23.53|0
1654515430000|2022-06-06 11:37:10|25.5|23.5|25.45|23.45|25.5|23.5|25.45|23.45|0
1654515440000|2022-06-06 11:37:20|25.4|23.4|25.4|23.4|25.4|23.4|25.4|23.4|0
1654515450000|2022-06-06 11:37:30|25.45|23.45|25.5|23.5|25.5|23.5|25.45|23.45|0
1654515470000|2022-06-06 11:37:50|25.55|23.55|25.5|23.5|25.55|23.55|25.5|23.5|0
1654515500000|2022-06-06 11:38:20|25.55|23.55|25.61|23.61|25.61|23.61|25.55|23.55|0
1654515510000|2022-06-06 11:38:30|25.55|23.55|25.55|23.55|25.55|23.55|25.55|23.55|0
1654515520000|2022-06-06 11:38:40|25.53|23.53|25.53|23.53|25.53|23.53|25.53|23.53|0
1654515530000|2022-06-06 11:38:50|25.55|23.55|25.55|23.55|25.55|23.55|25.55|23.55|0
1654515540000|2022-06-06 11:39:00|25.61|23.61|25.61|23.61|25.61|23.61|25.61|23.61|0
1654515550000|2022-06-06 11:39:10|25.58|23.58|25.61|23.61|25.61|23.61|25.58|23.58|0
1654515560000|2022-06-06 11:39:20|25.55|23.55|25.55|23.55|25.55|23.55|25.55|23.55|0
1654515570000|2022-06-06 11:39:30|25.53|23.53|25.5|23.5|25.55|23.55|25.5|23.5|0
1654515580000|2022-06-06 11:39:40|25.55|23.55|25.55|23.55|25.55|23.55|25.55|23.55|0
1654515590000|2022-06-06 11:39:50|25.5|23.5|25.55|23.55|25.55|23.55|25.5|23.5|0
1654515600000|2022-06-06 11:40:00|25.53|23.53|25.6|23.6|25.63|23.63|25.53|23.53|0
1654515620000|2022-06-06 11:40:20|25.58|23.58|25.6|23.6|25.6|23.6|25.58|23.58|0
1654515630000|2022-06-06 11:40:30|25.58|23.58|25.6|23.6|25.6|23.6|25.58|23.58|0
1654515650000|2022-06-06 11:40:50|25.66|23.66|25.66|23.66|25.66|23.66|25.66|23.66|0
1654515660000|2022-06-06 11:41:00|25.6|23.6|25.66|23.66|25.66|23.66|25.6|23.6|0
1654515670000|2022-06-06 11:41:10|25.65|23.65|25.65|23.65|25.71|23.71|25.65|23.65|0
1654515680000|2022-06-06 11:41:20|25.71|23.71|25.71|23.71|25.71|23.71|25.68|23.68|0
1654515690000|2022-06-06 11:41:30|25.74|23.74|25.76|23.76|25.76|23.76|25.74|23.74|0
1654515700000|2022-06-06 11:41:40|25.81|23.81|25.81|23.81|25.81|23.81|25.81|23.81|0
1654515710000|2022-06-06 11:41:50|25.84|23.84|25.76|23.76|25.84|23.84|25.76|23.76|0
1654515730000|2022-06-06 11:42:10|25.79|23.79|25.81|23.81|25.81|23.81|25.79|23.79|0
1654515740000|2022-06-06 11:42:20|25.79|23.79|25.81|23.81|25.81|23.81|25.79|23.79|0
1654515750000|2022-06-06 11:42:30|25.76|23.76|25.76|23.76|25.76|23.76|25.76|23.76|0
1654515770000|2022-06-06 11:42:50|25.81|23.81|25.81|23.81|25.81|23.81|25.81|23.81|0
1654515780000|2022-06-06 11:43:00|25.76|23.76|25.7|23.7|25.81|23.81|25.7|23.7|0
1654515790000|2022-06-06 11:43:10|25.68|23.68|25.68|23.68|25.68|23.68|25.68|23.68|0
1654515800000|2022-06-06 11:43:20|25.65|23.65|25.65|23.65|25.65|23.65|25.65|23.65|0
1654515810000|2022-06-06 11:43:30|25.7|23.7|25.7|23.7|25.7|23.7|25.7|23.7|0
1654515840000|2022-06-06 11:44:00|25.68|23.68|25.65|23.65|25.68|23.68|25.65|23.65|0
1654515850000|2022-06-06 11:44:10|25.81|23.81|25.81|23.81|25.81|23.81|25.81|23.81|0
1654515860000|2022-06-06 11:44:20|25.84|23.84|25.86|23.86|25.86|23.86|25.81|23.81|0
1654515870000|2022-06-06 11:44:30|25.89|23.89|25.97|23.97|25.97|23.97|25.89|23.89|0
1654515880000|2022-06-06 11:44:40|25.92|23.92|25.92|23.92|25.92|23.92|25.92|23.92|0
1654515890000|2022-06-06 11:44:50|25.97|23.97|25.94|23.94|25.97|23.97|25.92|23.92|0
1654515900000|2022-06-06 11:45:00|25.92|23.92|25.92|23.92|25.92|23.92|25.92|23.92|0
1654515910000|2022-06-06 11:45:10|25.86|23.86|25.86|23.86|25.86|23.86|25.86|23.86|0
1654515930000|2022-06-06 11:45:30|25.92|23.92|25.81|23.81|25.92|23.92|25.81|23.81|0
1654515940000|2022-06-06 11:45:40|25.84|23.84|25.84|23.84|25.84|23.84|25.84|23.84|0
1654515950000|2022-06-06 11:45:50|25.86|23.86|25.86|23.86|25.86|23.86|25.86|23.86|0
1654515960000|2022-06-06 11:46:00|25.81|23.81|25.83|23.83|25.83|23.83|25.81|23.81|0
1654515970000|2022-06-06 11:46:10|25.86|23.86|25.81|23.81|25.86|23.86|25.81|23.81|0
1654515980000|2022-06-06 11:46:20|25.86|23.86|25.81|23.81|25.86|23.86|25.81|23.81|0
1654515990000|2022-06-06 11:46:30|25.86|23.86|25.81|23.81|25.86|23.86|25.81|23.81|0
1654516000000|2022-06-06 11:46:40|25.83|23.83|25.86|23.86|25.86|23.86|25.81|23.81|0
1654516010000|2022-06-06 11:46:50|25.81|23.81|25.86|23.86|25.91|23.91|25.81|23.81|0
1654516030000|2022-06-06 11:47:10|25.91|23.91|25.97|23.97|25.97|23.97|25.91|23.91|0
1654516040000|2022-06-06 11:47:20|25.91|23.91|25.91|23.91|25.91|23.91|25.91|23.91|0
1654516050000|2022-06-06 11:47:30|25.94|23.94|25.91|23.91|25.94|23.94|25.91|23.91|0
1654516060000|2022-06-06 11:47:40|25.94|23.94|25.91|23.91|25.96|23.96|25.91|23.91|0
1654516070000|2022-06-06 11:47:50|25.96|23.96|25.96|23.96|25.96|23.96|25.96|23.96|0
1654516080000|2022-06-06 11:48:00|26.07|24.07|26.07|24.07|26.07|24.07|26.07|24.07|0
1654516090000|2022-06-06 11:48:10|26.1|24.1|26.07|24.07|26.13|24.13|26.07|24.07|0
1654516100000|2022-06-06 11:48:20|26.13|24.13|26.13|24.13|26.13|24.13|26.13|24.13|0
1654516110000|2022-06-06 11:48:30|26.18|24.18|26.13|24.13|26.18|24.18|26.13|24.13|0
1654516120000|2022-06-06 11:48:40|26.18|24.18|26.18|24.18|26.18|24.18|26.18|24.18|0
1654516130000|2022-06-06 11:48:50|26.13|24.13|26.18|24.18|26.18|24.18|26.12|24.12|0
1654516140000|2022-06-06 11:49:00|26.23|24.23|26.23|24.23|26.29|24.29|26.23|24.23|0
1654516150000|2022-06-06 11:49:10|26.29|24.29|26.29|24.29|26.29|24.29|26.29|24.29|0
1654516160000|2022-06-06 11:49:20|26.34|24.34|26.4|24.4|26.4|24.4|26.34|24.34|0
1654516170000|2022-06-06 11:49:30|26.45|24.45|26.45|24.45|26.45|24.45|26.45|24.45|0
1654516180000|2022-06-06 11:49:40|26.51|24.51|26.61|24.61|26.84|24.84|26.51|24.51|0
1654516190000|2022-06-06 11:49:50|26.56|24.56|26.56|24.56|26.56|24.56|26.56|24.56|0
1654516200000|2022-06-06 11:50:00|26.59|24.59|26.56|24.56|26.59|24.59|26.56|24.56|0
1654516210000|2022-06-06 11:50:10|26.61|24.61|26.72|24.72|26.72|24.72|26.61|24.61|0
1654516220000|2022-06-06 11:50:20|26.78|24.78|26.72|24.72|26.78|24.78|26.72|24.72|0
1654516230000|2022-06-06 11:50:30|26.67|24.67|26.72|24.72|26.72|24.72|26.67|24.67|0
1654516240000|2022-06-06 11:50:40|26.67|24.67|26.67|24.67|26.67|24.67|26.67|24.67|0
1654516250000|2022-06-06 11:50:50|26.72|24.72|26.7|24.7|26.72|24.72|26.67|24.67|0
1654516260000|2022-06-06 11:51:00|26.67|24.67|26.67|24.67|26.67|24.67|26.61|24.61|0
1654516270000|2022-06-06 11:51:10|26.61|24.61|26.72|24.72|26.72|24.72|26.61|24.61|0
1654516280000|2022-06-06 11:51:20|26.7|24.7|26.72|24.72|26.72|24.72|26.7|24.7|0
1654516290000|2022-06-06 11:51:30|26.78|24.78|26.61|24.61|26.78|24.78|26.61|24.61|0
1654516300000|2022-06-06 11:51:40|26.72|24.72|26.67|24.67|26.72|24.72|26.67|24.67|0
1654516310000|2022-06-06 11:51:50|26.61|24.61|26.61|24.61|26.64|24.64|26.61|24.61|0
1654516320000|2022-06-06 11:52:00|26.58|24.58|26.39|24.39|26.58|24.58|26.39|24.39|0
1654516330000|2022-06-06 11:52:10|26.34|24.34|26.34|24.34|26.34|24.34|26.34|24.34|0
1654516340000|2022-06-06 11:52:20|26.28|24.28|26.28|24.28|26.28|24.28|26.28|24.28|0
1654516350000|2022-06-06 11:52:30|26.2|24.2|26.17|24.17|26.23|24.23|26.17|24.17|0
1654516360000|2022-06-06 11:52:40|26.2|24.2|25.96|23.96|26.2|24.2|25.96|23.96|0
1654516370000|2022-06-06 11:52:50|25.9|23.9|25.96|23.96|25.96|23.96|25.9|23.9|0
1654516380000|2022-06-06 11:53:00|26.01|24.01|25.98|23.98|26.01|24.01|25.98|23.98|0
1654516390000|2022-06-06 11:53:10|26.06|24.06|25.9|23.9|26.06|24.06|25.9|23.9|0
1654516400000|2022-06-06 11:53:20|25.85|23.85|25.85|23.85|25.85|23.85|25.85|23.85|0
1654516420000|2022-06-06 11:53:40|25.95|23.95|25.95|23.95|25.95|23.95|25.95|23.95|0
1654516430000|2022-06-06 11:53:50|26.01|24.01|26.01|24.01|26.01|24.01|26.01|24.01|0
1654516440000|2022-06-06 11:54:00|25.95|23.95|25.9|23.9|25.95|23.95|25.9|23.9|0
1654516450000|2022-06-06 11:54:10|25.85|23.85|25.85|23.85|25.85|23.85|25.85|23.85|0
1654516460000|2022-06-06 11:54:20|25.82|23.82|25.85|23.85|25.85|23.85|25.79|23.79|0
1654516470000|2022-06-06 11:54:30|25.84|23.84|25.84|23.84|25.84|23.84|25.84|23.84|0
1654516480000|2022-06-06 11:54:40|25.9|23.9|25.95|23.95|25.95|23.95|25.9|23.9|0
1654516490000|2022-06-06 11:54:50|25.9|23.9|26.03|24.03|26.03|24.03|25.9|23.9|0
1654516500000|2022-06-06 11:55:00|25.68|23.68|25.52|23.52|25.68|23.68|25.52|23.52|0
1654516510000|2022-06-06 11:55:10|25.63|23.63|25.52|23.52|25.63|23.63|25.52|23.52|0
1654516520000|2022-06-06 11:55:20|25.58|23.58|25.66|23.66|25.66|23.66|25.58|23.58|0
1654516530000|2022-06-06 11:55:30|25.63|23.63|25.74|23.74|25.74|23.74|25.63|23.63|0
1654516540000|2022-06-06 11:55:40|25.68|23.68|25.74|23.74|25.74|23.74|25.68|23.68|0
1654516560000|2022-06-06 11:56:00|25.73|23.73|25.71|23.71|25.73|23.73|25.71|23.71|0
1654516570000|2022-06-06 11:56:10|25.63|23.63|25.63|23.63|25.63|23.63|25.63|23.63|0
1654516580000|2022-06-06 11:56:20|25.57|23.57|25.57|23.57|25.57|23.57|25.57|23.57|0
1654516590000|2022-06-06 11:56:30|25.63|23.63|25.57|23.57|25.63|23.63|25.57|23.57|0
1654516600000|2022-06-06 11:56:40|25.52|23.52|25.57|23.57|25.57|23.57|25.52|23.52|0
1654516610000|2022-06-06 11:56:50|25.52|23.52|25.57|23.57|25.57|23.57|25.52|23.52|0
1654516620000|2022-06-06 11:57:00|25.55|23.55|25.52|23.52|25.55|23.55|25.52|23.52|0
1654516630000|2022-06-06 11:57:10|25.55|23.55|25.52|23.52|25.57|23.57|25.52|23.52|0
1654516640000|2022-06-06 11:57:20|25.49|23.49|25.44|23.44|25.49|23.49|25.44|23.44|0
1654516650000|2022-06-06 11:57:30|25.41|23.41|25.41|23.41|25.41|23.41|25.36|23.36|0
1654516660000|2022-06-06 11:57:40|25.36|23.36|25.36|23.36|25.36|23.36|25.36|23.36|0
1654516670000|2022-06-06 11:57:50|25.41|23.41|25.31|23.31|25.41|23.41|25.31|23.31|0
1654516680000|2022-06-06 11:58:00|25.36|23.36|25.25|23.25|25.36|23.36|25.25|23.25|0
1654516690000|2022-06-06 11:58:10|25.31|23.31|25.25|23.25|25.31|23.31|25.25|23.25|0
1654516720000|2022-06-06 11:58:40|25.23|23.23|25.23|23.23|25.25|23.25|25.23|23.23|0
1654516730000|2022-06-06 11:58:50|25.25|23.25|25.25|23.25|25.25|23.25|25.23|23.23|0
1654516740000|2022-06-06 11:59:00|25.23|23.23|25.25|23.25|25.25|23.25|25.23|23.23|0
1654516750000|2022-06-06 11:59:10|25.23|23.23|25.25|23.25|25.25|23.25|25.23|23.23|0
1654516760000|2022-06-06 11:59:20|25.23|23.23|25.25|23.25|25.25|23.25|25.23|23.23|0
1654516770000|2022-06-06 11:59:30|25.15|23.15|25.15|23.15|25.15|23.15|25.15|23.15|0
1654516780000|2022-06-06 11:59:40|25.04|23.04|25.09|23.09|25.09|23.09|25.04|23.04|0
1654516790000|2022-06-06 11:59:50|25.04|23.04|25.04|23.04|25.04|23.04|25.04|23.04|0
1654516800000|2022-06-06 12:00:00|24.94|22.94|24.94|22.94|24.96|22.96|24.94|22.94|0
1654516810000|2022-06-06 12:00:10|25.04|23.04|25.04|23.04|25.04|23.04|24.99|22.99|0
1654516820000|2022-06-06 12:00:20|25.09|23.09|24.93|22.93|25.09|23.09|24.93|22.93|0
1654516830000|2022-06-06 12:00:30|25.04|23.04|25.09|23.09|25.09|23.09|25.04|23.04|0
1654516840000|2022-06-06 12:00:40|25.14|23.14|25.14|23.14|25.14|23.14|25.14|23.14|0
1654516850000|2022-06-06 12:00:50|25.09|23.09|25.09|23.09|25.14|23.14|25.09|23.09|0
1654516860000|2022-06-06 12:01:00|25.14|23.14|25.09|23.09|25.14|23.14|25.09|23.09|0
1654516880000|2022-06-06 12:01:20|25.12|23.12|25.14|23.14|25.14|23.14|25.12|23.12|0
1654516890000|2022-06-06 12:01:30|25.09|23.09|25.14|23.14|25.14|23.14|25.09|23.09|0
1654516900000|2022-06-06 12:01:40|25.09|23.09|25.09|23.09|25.09|23.09|25.09|23.09|0
1654516910000|2022-06-06 12:01:50|24.98|22.98|24.98|22.98|25.04|23.04|24.98|22.98|0
1654516920000|2022-06-06 12:02:00|25.04|23.04|25.09|23.09|25.09|23.09|25.04|23.04|0
1654516940000|2022-06-06 12:02:20|25.04|23.04|25.04|23.04|25.04|23.04|25.04|23.04|0
1654516950000|2022-06-06 12:02:30|25.06|23.06|25.04|23.04|25.09|23.09|25.04|23.04|0
1654516960000|2022-06-06 12:02:40|25.03|23.03|25.09|23.09|25.09|23.09|25.03|23.03|0
1654516970000|2022-06-06 12:02:50|25.14|23.14|25.14|23.14|25.14|23.14|25.09|23.09|0
1654516980000|2022-06-06 12:03:00|25.11|23.11|25.14|23.14|25.14|23.14|25.11|23.11|0
1654516990000|2022-06-06 12:03:10|25.11|23.11|25.03|23.03|25.11|23.11|25.03|23.03|0
1654517000000|2022-06-06 12:03:20|25.09|23.09|25.19|23.19|25.19|23.19|25.03|23.03|0
1654517010000|2022-06-06 12:03:30|25.14|23.14|25.19|23.19|25.19|23.19|25.14|23.14|0
1654517020000|2022-06-06 12:03:40|25.14|23.14|25.14|23.14|25.19|23.19|25.14|23.14|0
1654517030000|2022-06-06 12:03:50|25.17|23.17|25.24|23.24|25.24|23.24|25.17|23.17|0
1654517050000|2022-06-06 12:04:10|25.19|23.19|25.24|23.24|25.24|23.24|25.19|23.19|0
1654517060000|2022-06-06 12:04:20|25.29|23.29|25.29|23.29|25.29|23.29|25.29|23.29|0
1654517080000|2022-06-06 12:04:40|25.24|23.24|25.29|23.29|25.29|23.29|25.24|23.24|0
1654517100000|2022-06-06 12:05:00|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1654517110000|2022-06-06 12:05:10|25.32|23.32|25.32|23.32|25.32|23.32|25.32|23.32|0
1654517120000|2022-06-06 12:05:20|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1654517130000|2022-06-06 12:05:30|25.29|23.29|25.29|23.29|25.29|23.29|25.29|23.29|0
1654517160000|2022-06-06 12:06:00|25.24|23.24|25.29|23.29|25.29|23.29|25.24|23.24|0
1654517170000|2022-06-06 12:06:10|25.24|23.24|25.13|23.13|25.24|23.24|25.13|23.13|0
1654517180000|2022-06-06 12:06:20|25.19|23.19|25.19|23.19|25.19|23.19|25.19|23.19|0
1654517200000|2022-06-06 12:06:40|25.13|23.13|25.24|23.24|25.24|23.24|25.13|23.13|0
1654517210000|2022-06-06 12:06:50|25.29|23.29|25.29|23.29|25.29|23.29|25.29|23.29|0
1654517220000|2022-06-06 12:07:00|25.4|23.4|25.32|23.32|25.4|23.4|25.29|23.29|0
1654517230000|2022-06-06 12:07:10|25.29|23.29|25.29|23.29|25.34|23.34|25.29|23.29|0
1654517240000|2022-06-06 12:07:20|25.24|23.24|25.24|23.24|25.24|23.24|25.24|23.24|0
1654517260000|2022-06-06 12:07:40|25.29|23.29|25.29|23.29|25.29|23.29|25.29|23.29|0
1654517270000|2022-06-06 12:07:50|25.34|23.34|25.13|23.13|25.34|23.34|25.13|23.13|0
1654517280000|2022-06-06 12:08:00|25.18|23.18|25.13|23.13|25.18|23.18|25.13|23.13|0
1654517290000|2022-06-06 12:08:10|25.03|23.03|25.02|23.02|25.08|23.08|25.02|23.02|0
1654517300000|2022-06-06 12:08:20|25.08|23.08|25.08|23.08|25.08|23.08|25.02|23.02|0
1654517310000|2022-06-06 12:08:30|25.02|23.02|25.08|23.08|25.08|23.08|25.02|23.02|0
1654517320000|2022-06-06 12:08:40|25.05|23.05|24.97|22.97|25.05|23.05|24.97|22.97|0
1654517330000|2022-06-06 12:08:50|24.92|22.92|24.82|22.82|24.92|22.92|24.82|22.82|0
1654517340000|2022-06-06 12:09:00|24.61|22.61|24.66|22.66|24.66|22.66|24.61|22.61|0
1654517350000|2022-06-06 12:09:10|24.69|22.69|24.81|22.81|24.81|22.81|24.69|22.69|0
1654517360000|2022-06-06 12:09:20|24.87|22.87|25.02|23.02|25.02|23.02|24.87|22.87|0
1654517370000|2022-06-06 12:09:30|25|23|25.05|23.05|25.08|23.08|25|23|0
1654517380000|2022-06-06 12:09:40|24.97|22.97|25|23|25|23|24.95|22.95|0
1654517390000|2022-06-06 12:09:50|25.07|23.07|25.07|23.07|25.13|23.13|25.07|23.07|0
1654517400000|2022-06-06 12:10:00|25.02|23.02|25.05|23.05|25.07|23.07|25.02|23.02|0
1654517410000|2022-06-06 12:10:10|25.02|23.02|25.02|23.02|25.02|23.02|25.02|23.02|0
1654517420000|2022-06-06 12:10:20|24.97|22.97|24.97|22.97|24.97|22.97|24.97|22.97|0
1654517430000|2022-06-06 12:10:30|24.92|22.92|24.86|22.86|24.92|22.92|24.86|22.86|0
1654517440000|2022-06-06 12:10:40|24.92|22.92|24.86|22.86|24.92|22.92|24.86|22.86|0
1654517450000|2022-06-06 12:10:50|24.81|22.81|24.79|22.79|24.81|22.81|24.76|22.76|0
1654517460000|2022-06-06 12:11:00|24.76|22.76|24.81|22.81|24.81|22.81|24.73|22.73|0
1654517470000|2022-06-06 12:11:10|24.84|22.84|24.76|22.76|24.86|22.86|24.76|22.76|0
1654517480000|2022-06-06 12:11:20|24.81|22.81|24.76|22.76|24.81|22.81|24.76|22.76|0
1654517490000|2022-06-06 12:11:30|24.79|22.79|24.86|22.86|24.86|22.86|24.79|22.79|0
1654517500000|2022-06-06 12:11:40|24.91|22.91|24.84|22.84|24.91|22.91|24.84|22.84|0
1654517510000|2022-06-06 12:11:50|24.81|22.81|24.76|22.76|24.81|22.81|24.76|22.76|0
1654517520000|2022-06-06 12:12:00|24.81|22.81|24.81|22.81|24.81|22.81|24.81|22.81|0
1654517530000|2022-06-06 12:12:10|24.86|22.86|24.86|22.86|24.86|22.86|24.86|22.86|0
1654517540000|2022-06-06 12:12:20|24.81|22.81|24.86|22.86|24.86|22.86|24.81|22.81|0
1654517550000|2022-06-06 12:12:30|24.91|22.91|24.86|22.86|24.91|22.91|24.86|22.86|0
1654517560000|2022-06-06 12:12:40|24.81|22.81|24.86|22.86|24.86|22.86|24.81|22.81|0
1654517570000|2022-06-06 12:12:50|24.91|22.91|24.86|22.86|24.91|22.91|24.86|22.86|0
1654517580000|2022-06-06 12:13:00|24.91|22.91|24.86|22.86|24.91|22.91|24.86|22.86|0
1654517590000|2022-06-06 12:13:10|24.89|22.89|24.89|22.89|24.89|22.89|24.89|22.89|0
1654517600000|2022-06-06 12:13:20|24.91|22.91|24.89|22.89|24.91|22.91|24.89|22.89|0
1654517610000|2022-06-06 12:13:30|24.91|22.91|24.96|22.96|24.96|22.96|24.91|22.91|0
1654517620000|2022-06-06 12:13:40|24.94|22.94|24.96|22.96|24.96|22.96|24.91|22.91|0
1654517630000|2022-06-06 12:13:50|24.91|22.91|24.86|22.86|24.91|22.91|24.81|22.81|0
1654517640000|2022-06-06 12:14:00|24.83|22.83|24.83|22.83|24.83|22.83|24.81|22.81|0
1654517650000|2022-06-06 12:14:10|24.81|22.81|24.83|22.83|24.83|22.83|24.81|22.81|0
1654517660000|2022-06-06 12:14:20|24.86|22.86|24.86|22.86|24.86|22.86|24.86|22.86|0
1654517670000|2022-06-06 12:14:30|24.91|22.91|24.83|22.83|24.91|22.91|24.83|22.83|0
1654517680000|2022-06-06 12:14:40|24.86|22.86|24.86|22.86|24.86|22.86|24.83|22.83|0
1654517690000|2022-06-06 12:14:50|24.88|22.88|24.86|22.86|24.88|22.88|24.86|22.86|0
1654517700000|2022-06-06 12:15:00|24.83|22.83|24.86|22.86|24.86|22.86|24.83|22.83|0
1654517710000|2022-06-06 12:15:10|24.83|22.83|24.83|22.83|24.83|22.83|24.83|22.83|0
1654517720000|2022-06-06 12:15:20|24.8|22.8|24.8|22.8|24.86|22.86|24.8|22.8|0
1654517730000|2022-06-06 12:15:30|24.75|22.75|24.7|22.7|24.75|22.75|24.7|22.7|0
1654517740000|2022-06-06 12:15:40|24.65|22.65|24.7|22.7|24.7|22.7|24.65|22.65|0
1654517750000|2022-06-06 12:15:50|24.65|22.65|24.65|22.65|24.65|22.65|24.65|22.65|0
1654517760000|2022-06-06 12:16:00|24.75|22.75|24.7|22.7|24.75|22.75|24.7|22.7|0
1654517770000|2022-06-06 12:16:10|24.65|22.65|24.65|22.65|24.67|22.67|24.65|22.65|0
1654517780000|2022-06-06 12:16:20|24.7|22.7|24.7|22.7|24.7|22.7|24.7|22.7|0
1654517790000|2022-06-06 12:16:30|24.75|22.75|24.8|22.8|24.8|22.8|24.75|22.75|0
1654517800000|2022-06-06 12:16:40|24.75|22.75|24.7|22.7|24.75|22.75|24.7|22.7|0
1654517810000|2022-06-06 12:16:50|24.75|22.75|24.75|22.75|24.75|22.75|24.75|22.75|0
1654517820000|2022-06-06 12:17:00|24.7|22.7|24.75|22.75|24.75|22.75|24.7|22.7|0
1654517830000|2022-06-06 12:17:10|24.72|22.72|24.8|22.8|24.8|22.8|24.72|22.72|0
1654517840000|2022-06-06 12:17:20|24.75|22.75|24.8|22.8|24.8|22.8|24.75|22.75|0
1654517860000|2022-06-06 12:17:40|24.75|22.75|24.75|22.75|24.75|22.75|24.75|22.75|0
1654517870000|2022-06-06 12:17:50|24.8|22.8|24.8|22.8|24.8|22.8|24.8|22.8|0
1654517880000|2022-06-06 12:18:00|24.85|22.85|24.85|22.85|24.85|22.85|24.85|22.85|0
1654517900000|2022-06-06 12:18:20|24.9|22.9|24.85|22.85|24.9|22.9|24.83|22.83|0
1654517910000|2022-06-06 12:18:30|24.9|22.9|24.9|22.9|24.9|22.9|24.9|22.9|0
1654517930000|2022-06-06 12:18:50|24.95|22.95|24.95|22.95|24.95|22.95|24.95|22.95|0
1654517940000|2022-06-06 12:19:00|24.9|22.9|24.9|22.9|24.9|22.9|24.9|22.9|0
1654517950000|2022-06-06 12:19:10|24.95|22.95|24.95|22.95|24.95|22.95|24.95|22.95|0
1654517960000|2022-06-06 12:19:20|25.01|23.01|25|23|25.03|23.03|25|23|0
1654517970000|2022-06-06 12:19:30|25.03|23.03|25.03|23.03|25.03|23.03|25.03|23.03|0
1654517980000|2022-06-06 12:19:40|25.06|23.06|25.11|23.11|25.11|23.11|25.06|23.06|0
1654518000000|2022-06-06 12:20:00|25.08|23.08|25.16|23.16|25.16|23.16|25.08|23.08|0
1654518010000|2022-06-06 12:20:10|25.14|23.14|25.14|23.14|25.14|23.14|25.14|23.14|0
1654518020000|2022-06-06 12:20:20|25.16|23.16|25.21|23.21|25.27|23.27|25.11|23.11|0
1654518030000|2022-06-06 12:20:30|25.24|23.24|25.32|23.32|25.32|23.32|25.24|23.24|0
1654518040000|2022-06-06 12:20:40|25.27|23.27|25.32|23.32|25.32|23.32|25.27|23.27|0
1654518050000|2022-06-06 12:20:50|25.27|23.27|25.32|23.32|25.37|23.37|25.27|23.27|0
1654518060000|2022-06-06 12:21:00|25.37|23.37|25.32|23.32|25.37|23.37|25.32|23.32|0
1654518070000|2022-06-06 12:21:10|25.37|23.37|25.32|23.32|25.37|23.37|25.26|23.26|0
1654518080000|2022-06-06 12:21:20|25.26|23.26|25.29|23.29|25.32|23.32|25.26|23.26|0
1654518090000|2022-06-06 12:21:30|25.32|23.32|25.37|23.37|25.37|23.37|25.32|23.32|0
1654518100000|2022-06-06 12:21:40|25.4|23.4|25.48|23.48|25.48|23.48|25.4|23.4|0
1654518110000|2022-06-06 12:21:50|25.42|23.42|25.47|23.47|25.47|23.47|25.42|23.42|0
1654518120000|2022-06-06 12:22:00|25.53|23.53|25.47|23.47|25.53|23.53|25.47|23.47|0
1654518130000|2022-06-06 12:22:10|25.53|23.53|25.53|23.53|25.53|23.53|25.53|23.53|0
1654518140000|2022-06-06 12:22:20|25.58|23.58|25.53|23.53|25.58|23.58|25.53|23.53|0
1654518150000|2022-06-06 12:22:30|25.47|23.47|25.47|23.47|25.47|23.47|25.47|23.47|0
1654518160000|2022-06-06 12:22:40|25.42|23.42|25.42|23.42|25.47|23.47|25.42|23.42|0
1654518170000|2022-06-06 12:22:50|25.47|23.47|25.58|23.58|25.58|23.58|25.47|23.47|0
1654518180000|2022-06-06 12:23:00|25.61|23.61|25.58|23.58|25.61|23.61|25.58|23.58|0
1654518190000|2022-06-06 12:23:10|25.53|23.53|25.53|23.53|25.53|23.53|25.53|23.53|0
1654518200000|2022-06-06 12:23:20|25.55|23.55|25.53|23.53|25.55|23.55|25.53|23.53|0
1654518210000|2022-06-06 12:23:30|25.52|23.52|25.58|23.58|25.58|23.58|25.52|23.52|0
1654518220000|2022-06-06 12:23:40|25.61|23.61|25.58|23.58|25.61|23.61|25.58|23.58|0
1654518230000|2022-06-06 12:23:50|25.63|23.63|25.58|23.58|25.63|23.63|25.58|23.58|0
1654518250000|2022-06-06 12:24:10|25.52|23.52|25.63|23.63|25.63|23.63|25.52|23.52|0
1654518260000|2022-06-06 12:24:20|25.6|23.6|25.52|23.52|25.6|23.6|25.52|23.52|0
1654518270000|2022-06-06 12:24:30|25.55|23.55|25.58|23.58|25.58|23.58|25.52|23.52|0
1654518280000|2022-06-06 12:24:40|25.63|23.63|25.74|23.74|25.87|23.87|25.63|23.63|0
1654518290000|2022-06-06 12:24:50|25.79|23.79|25.74|23.74|25.79|23.79|25.74|23.74|0
1654518300000|2022-06-06 12:25:00|25.79|23.79|25.84|23.84|25.84|23.84|25.79|23.79|0
1654518310000|2022-06-06 12:25:10|25.87|23.87|25.79|23.79|25.9|23.9|25.79|23.79|0
1654518320000|2022-06-06 12:25:20|25.74|23.74|25.84|23.84|25.84|23.84|25.74|23.74|0
1654518340000|2022-06-06 12:25:40|25.79|23.79|25.79|23.79|25.79|23.79|25.79|23.79|0
1654518350000|2022-06-06 12:25:50|25.73|23.73|25.73|23.73|25.73|23.73|25.73|23.73|0
1654518360000|2022-06-06 12:26:00|25.71|23.71|25.73|23.73|25.73|23.73|25.71|23.71|0
1654518370000|2022-06-06 12:26:10|25.68|23.68|25.52|23.52|25.68|23.68|25.52|23.52|0
1654518380000|2022-06-06 12:26:20|25.57|23.57|25.63|23.63|25.63|23.63|25.57|23.57|0
1654518390000|2022-06-06 12:26:30|25.57|23.57|25.57|23.57|25.57|23.57|25.57|23.57|0
1654518400000|2022-06-06 12:26:40|25.55|23.55|25.57|23.57|25.57|23.57|25.52|23.52|0
1654518410000|2022-06-06 12:26:50|25.52|23.52|25.57|23.57|25.6|23.6|25.52|23.52|0
1654518420000|2022-06-06 12:27:00|25.55|23.55|25.52|23.52|25.55|23.55|25.52|23.52|0
1654518430000|2022-06-06 12:27:10|25.55|23.55|25.57|23.57|25.57|23.57|25.55|23.55|0
1654518440000|2022-06-06 12:27:20|25.62|23.62|25.62|23.62|25.62|23.62|25.62|23.62|0
1654518460000|2022-06-06 12:27:40|25.68|23.68|25.73|23.73|25.73|23.73|25.68|23.68|0
1654518470000|2022-06-06 12:27:50|25.68|23.68|25.68|23.68|25.68|23.68|25.68|23.68|0
1654518480000|2022-06-06 12:28:00|25.73|23.73|25.57|23.57|25.73|23.73|25.57|23.57|0
1654518490000|2022-06-06 12:28:10|25.44|23.44|25.41|23.41|25.44|23.44|25.36|23.36|0
1654518500000|2022-06-06 12:28:20|25.36|23.36|25.15|23.15|25.36|23.36|25.15|23.15|0
1654518510000|2022-06-06 12:28:30|25.2|23.2|25.2|23.2|25.2|23.2|25.15|23.15|0
1654518520000|2022-06-06 12:28:40|25.15|23.15|25.23|23.23|25.23|23.23|25.15|23.15|0
1654518530000|2022-06-06 12:28:50|25.85|23.85|25.96|23.96|25.96|23.96|25.85|23.85|0
1654518540000|2022-06-06 12:29:00|25.91|23.91|25.82|23.82|25.91|23.91|25.82|23.82|0
1654518550000|2022-06-06 12:29:10|25.85|23.85|26.04|24.04|26.04|24.04|25.85|23.85|0
1654518560000|2022-06-06 12:29:20|26.07|24.07|26.09|24.09|26.09|24.09|26.07|24.07|0
1654518570000|2022-06-06 12:29:30|26.12|24.12|26.2|24.2|26.2|24.2|26.12|24.12|0
1654518580000|2022-06-06 12:29:40|26.14|24.14|26.14|24.14|26.14|24.14|26.14|24.14|0
1654518590000|2022-06-06 12:29:50|26.17|24.17|26.23|24.23|26.23|24.23|26.14|24.14|0
1654518600000|2022-06-06 12:30:00|26.2|24.2|26.12|24.12|26.2|24.2|26.12|24.12|0
1654518610000|2022-06-06 12:30:10|26.17|24.17|26.09|24.09|26.2|24.2|26.09|24.09|0
1654518620000|2022-06-06 12:30:20|26.14|24.14|26.09|24.09|26.14|24.14|26.09|24.09|0
1654518630000|2022-06-06 12:30:30|26.04|24.04|25.98|23.98|26.04|24.04|25.98|23.98|0
1654518640000|2022-06-06 12:30:40|25.9|23.9|25.9|23.9|25.93|23.93|25.9|23.9|0
1654518650000|2022-06-06 12:30:50|25.93|23.93|25.87|23.87|25.93|23.93|25.87|23.87|0
1654518660000|2022-06-06 12:31:00|25.93|23.93|25.96|23.96|25.96|23.96|25.93|23.93|0
1654518670000|2022-06-06 12:31:10|26.03|24.03|25.98|23.98|26.03|24.03|25.93|23.93|0
1654518680000|2022-06-06 12:31:20|25.93|23.93|25.96|23.96|25.96|23.96|25.93|23.93|0
1654518690000|2022-06-06 12:31:30|25.98|23.98|26.06|24.06|26.06|24.06|25.98|23.98|0
1654518700000|2022-06-06 12:31:40|26.14|24.14|26.03|24.03|26.14|24.14|26.03|24.03|0
1654518710000|2022-06-06 12:31:50|25.95|23.95|25.95|23.95|25.95|23.95|25.95|23.95|0
1654518720000|2022-06-06 12:32:00|25.93|23.93|25.85|23.85|25.93|23.93|25.85|23.85|0
1654518730000|2022-06-06 12:32:10|25.87|23.87|25.93|23.93|25.93|23.93|25.87|23.87|0
1654518740000|2022-06-06 12:32:20|25.98|23.98|25.93|23.93|25.98|23.98|25.93|23.93|0
1654518750000|2022-06-06 12:32:30|25.98|23.98|25.98|23.98|25.98|23.98|25.98|23.98|0
1654518770000|2022-06-06 12:32:50|25.92|23.92|25.92|23.92|25.92|23.92|25.92|23.92|0
1654518780000|2022-06-06 12:33:00|25.95|23.95|25.95|23.95|25.95|23.95|25.95|23.95|0
1654518790000|2022-06-06 12:33:10|25.98|23.98|25.92|23.92|25.98|23.98|25.92|23.92|0
1654518800000|2022-06-06 12:33:20|25.9|23.9|25.92|23.92|25.92|23.92|25.9|23.9|0
1654518810000|2022-06-06 12:33:30|25.98|23.98|25.98|23.98|25.98|23.98|25.98|23.98|0
1654518820000|2022-06-06 12:33:40|25.92|23.92|25.92|23.92|25.98|23.98|25.92|23.92|0
1654518830000|2022-06-06 12:33:50|25.98|23.98|25.98|23.98|25.98|23.98|25.92|23.92|0
1654518840000|2022-06-06 12:34:00|25.92|23.92|25.87|23.87|25.92|23.92|25.87|23.87|0
1654518850000|2022-06-06 12:34:10|25.82|23.82|25.76|23.76|25.82|23.82|25.76|23.76|0
1654518860000|2022-06-06 12:34:20|25.71|23.71|25.71|23.71|25.74|23.74|25.71|23.71|0
1654518870000|2022-06-06 12:34:30|25.76|23.76|25.71|23.71|25.76|23.76|25.71|23.71|0
1654518880000|2022-06-06 12:34:40|25.66|23.66|25.68|23.68|25.68|23.68|25.66|23.66|0
1654518890000|2022-06-06 12:34:50|25.6|23.6|25.71|23.71|25.71|23.71|25.6|23.6|0
1654518900000|2022-06-06 12:35:00|25.65|23.65|25.6|23.6|25.65|23.65|25.6|23.6|0
1654518910000|2022-06-06 12:35:10|25.58|23.58|25.58|23.58|25.6|23.6|25.58|23.58|0
1654518920000|2022-06-06 12:35:20|25.6|23.6|25.6|23.6|25.65|23.65|25.6|23.6|0
1654518930000|2022-06-06 12:35:30|25.65|23.65|25.5|23.5|25.65|23.65|25.5|23.5|0
1654518940000|2022-06-06 12:35:40|25.34|23.34|25.34|23.34|25.34|23.34|25.34|23.34|0
1654518950000|2022-06-06 12:35:50|25.36|23.36|25.39|23.39|25.39|23.39|25.36|23.36|0
1654518960000|2022-06-06 12:36:00|25.44|23.44|25.39|23.39|25.44|23.44|25.39|23.39|0
1654518970000|2022-06-06 12:36:10|25.44|23.44|25.44|23.44|25.44|23.44|25.44|23.44|0
1654518980000|2022-06-06 12:36:20|25.49|23.49|25.44|23.44|25.49|23.49|25.44|23.44|0
1654518990000|2022-06-06 12:36:30|25.49|23.49|25.44|23.44|25.49|23.49|25.44|23.44|0
1654519000000|2022-06-06 12:36:40|25.49|23.49|25.44|23.44|25.49|23.49|25.44|23.44|0
1654519010000|2022-06-06 12:36:50|25.47|23.47|25.34|23.34|25.47|23.47|25.34|23.34|0
1654519020000|2022-06-06 12:37:00|25.31|23.31|25.28|23.28|25.31|23.31|25.28|23.28|0
1654519030000|2022-06-06 12:37:10|25.23|23.23|25.23|23.23|25.28|23.28|25.23|23.23|0
1654519040000|2022-06-06 12:37:20|25.18|23.18|25.18|23.18|25.18|23.18|25.18|23.18|0
1654519050000|2022-06-06 12:37:30|25.13|23.13|25.13|23.13|25.13|23.13|25.13|23.13|0
1654519060000|2022-06-06 12:37:40|25.12|23.12|25.12|23.12|25.12|23.12|25.07|23.07|0
1654519070000|2022-06-06 12:37:50|25.18|23.18|25.12|23.12|25.18|23.18|25.12|23.12|0
1654519080000|2022-06-06 12:38:00|25.07|23.07|25.07|23.07|25.07|23.07|25.07|23.07|0
1654519090000|2022-06-06 12:38:10|25.12|23.12|25.07|23.07|25.12|23.12|25.07|23.07|0
1654519100000|2022-06-06 12:38:20|25.12|23.12|25.1|23.1|25.12|23.12|25.07|23.07|0
1654519110000|2022-06-06 12:38:30|25.12|23.12|25.07|23.07|25.12|23.12|25.07|23.07|0
1654519120000|2022-06-06 12:38:40|25.12|23.12|25.12|23.12|25.18|23.18|25.12|23.12|0
1654519130000|2022-06-06 12:38:50|25.18|23.18|25.23|23.23|25.23|23.23|25.17|23.17|0
1654519140000|2022-06-06 12:39:00|25.17|23.17|25.12|23.12|25.17|23.17|25.12|23.12|0
1654519150000|2022-06-06 12:39:10|24.92|22.92|24.89|22.89|24.92|22.92|24.86|22.86|0
1654519160000|2022-06-06 12:39:20|24.86|22.86|24.86|22.86|24.89|22.89|24.86|22.86|0
1654519170000|2022-06-06 12:39:30|24.91|22.91|24.91|22.91|24.91|22.91|24.91|22.91|0
1654519190000|2022-06-06 12:39:50|24.86|22.86|24.86|22.86|24.86|22.86|24.86|22.86|0
1654519210000|2022-06-06 12:40:10|24.91|22.91|24.97|22.97|24.97|22.97|24.91|22.91|0
1654519220000|2022-06-06 12:40:20|24.94|22.94|24.91|22.91|24.94|22.94|24.86|22.86|0
1654519250000|2022-06-06 12:40:50|24.96|22.96|24.96|22.96|24.96|22.96|24.96|22.96|0
1654519260000|2022-06-06 12:41:00|25.02|23.02|24.96|22.96|25.02|23.02|24.96|22.96|0
1654519270000|2022-06-06 12:41:10|25.02|23.02|25.02|23.02|25.02|23.02|25.02|23.02|0
1654519290000|2022-06-06 12:41:30|25.07|23.07|25.07|23.07|25.07|23.07|25.07|23.07|0
1654519300000|2022-06-06 12:41:40|25.12|23.12|25.12|23.12|25.12|23.12|25.12|23.12|0
1654519330000|2022-06-06 12:42:10|25.17|23.17|25.17|23.17|25.17|23.17|25.17|23.17|0
1654519350000|2022-06-06 12:42:30|25.14|23.14|25.17|23.17|25.17|23.17|25.12|23.12|0
1654519380000|2022-06-06 12:43:00|25.22|23.22|25.33|23.33|25.33|23.33|25.22|23.22|0
1654519390000|2022-06-06 12:43:10|25.38|23.38|25.33|23.33|25.38|23.38|25.33|23.33|0
1654519400000|2022-06-06 12:43:20|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1654519410000|2022-06-06 12:43:30|25.38|23.38|25.32|23.32|25.38|23.38|25.32|23.32|0
1654519420000|2022-06-06 12:43:40|25.38|23.38|25.38|23.38|25.38|23.38|25.38|23.38|0
1654519430000|2022-06-06 12:43:50|25.35|23.35|25.35|23.35|25.38|23.38|25.35|23.35|0
1654519440000|2022-06-06 12:44:00|25.27|23.27|25.11|23.11|25.27|23.27|25.11|23.11|0
1654519450000|2022-06-06 12:44:10|25.01|23.01|25.06|23.06|25.06|23.06|25.01|23.01|0
1654519460000|2022-06-06 12:44:20|25.11|23.11|25.11|23.11|25.11|23.11|25.11|23.11|0
1654519490000|2022-06-06 12:44:50|25.06|23.06|25.11|23.11|25.11|23.11|25.06|23.06|0
1654519500000|2022-06-06 12:45:00|25.17|23.17|25.16|23.16|25.17|23.17|25.16|23.16|0
1654519510000|2022-06-06 12:45:10|25.11|23.11|25.11|23.11|25.11|23.11|25.11|23.11|0
1654519520000|2022-06-06 12:45:20|25.01|23.01|25.01|23.01|25.01|23.01|25.01|23.01|0
1654519530000|2022-06-06 12:45:30|25.11|23.11|25.11|23.11|25.11|23.11|25.11|23.11|0
1654519540000|2022-06-06 12:45:40|25.06|23.06|25.06|23.06|25.06|23.06|25.06|23.06|0
1654519550000|2022-06-06 12:45:50|25.09|23.09|25.01|23.01|25.09|23.09|25.01|23.01|0
1654519560000|2022-06-06 12:46:00|25.06|23.06|25.16|23.16|25.16|23.16|25.06|23.06|0
1654519570000|2022-06-06 12:46:10|25.22|23.22|25.11|23.11|25.22|23.22|25.11|23.11|0
1654519580000|2022-06-06 12:46:20|25.06|23.06|24.95|22.95|25.06|23.06|24.95|22.95|0
1654519590000|2022-06-06 12:46:30|25.01|23.01|24.95|22.95|25.01|23.01|24.95|22.95|0
1654519600000|2022-06-06 12:46:40|24.98|22.98|24.49|22.49|24.98|22.98|24.44|22.44|0
1654519610000|2022-06-06 12:46:50|24.64|22.64|24.44|22.44|24.64|22.64|24.44|22.44|0
1654519620000|2022-06-06 12:47:00|24.34|22.34|24.49|22.49|24.49|22.49|24.34|22.34|0
1654519630000|2022-06-06 12:47:10|24.39|22.39|24.29|22.29|24.39|22.39|24.18|22.18|0
1654519640000|2022-06-06 12:47:20|24.34|22.34|24.36|22.36|24.39|22.39|24.34|22.34|0
1654519650000|2022-06-06 12:47:30|24.39|22.39|24.39|22.39|24.39|22.39|24.39|22.39|0
1654519660000|2022-06-06 12:47:40|24.54|22.54|24.49|22.49|24.54|22.54|24.49|22.49|0
1654519670000|2022-06-06 12:47:50|24.54|22.54|24.54|22.54|24.54|22.54|24.54|22.54|0
1654519680000|2022-06-06 12:48:00|24.51|22.51|24.59|22.59|24.59|22.59|24.51|22.51|0
1654519690000|2022-06-06 12:48:10|24.64|22.64|24.64|22.64|24.64|22.64|24.64|22.64|0
1654519700000|2022-06-06 12:48:20|24.59|22.59|24.59|22.59|24.59|22.59|24.59|22.59|0
1654519710000|2022-06-06 12:48:30|24.64|22.64|24.64|22.64|24.64|22.64|24.64|22.64|0
1654519720000|2022-06-06 12:48:40|24.69|22.69|24.69|22.69|24.69|22.69|24.64|22.64|0
1654519730000|2022-06-06 12:48:50|24.64|22.64|24.64|22.64|24.64|22.64|24.64|22.64|0
1654519740000|2022-06-06 12:49:00|24.69|22.69|24.69|22.69|24.74|22.74|24.69|22.69|0
1654519750000|2022-06-06 12:49:10|24.64|22.64|24.69|22.69|24.69|22.69|24.64|22.64|0
1654519760000|2022-06-06 12:49:20|24.67|22.67|24.64|22.64|24.69|22.69|24.64|22.64|0
1654519780000|2022-06-06 12:49:40|24.59|22.59|24.64|22.64|24.64|22.64|24.59|22.59|0
1654519790000|2022-06-06 12:49:50|24.74|22.74|24.72|22.72|24.74|22.74|24.72|22.72|0
1654519800000|2022-06-06 12:50:00|24.74|22.74|24.74|22.74|24.74|22.74|24.69|22.69|0
1654519810000|2022-06-06 12:50:10|24.79|22.79|24.79|22.79|24.79|22.79|24.79|22.79|0
1654519820000|2022-06-06 12:50:20|24.74|22.74|24.74|22.74|24.74|22.74|24.69|22.69|0
1654519830000|2022-06-06 12:50:30|24.69|22.69|24.64|22.64|24.69|22.69|24.59|22.59|0
1654519840000|2022-06-06 12:50:40|24.69|22.69|24.69|22.69|24.69|22.69|24.69|22.69|0
1654519850000|2022-06-06 12:50:50|24.64|22.64|24.74|22.74|24.74|22.74|24.61|22.61|0
1654519860000|2022-06-06 12:51:00|25.05|23.05|25.1|23.1|25.1|23.1|25.05|23.05|0
1654519870000|2022-06-06 12:51:10|25.05|23.05|25.05|23.05|25.05|23.05|25.05|23.05|0
1654519880000|2022-06-06 12:51:20|25.1|23.1|25.1|23.1|25.1|23.1|25.05|23.05|0
1654519910000|2022-06-06 12:51:50|25.15|23.15|25.15|23.15|25.15|23.15|25.15|23.15|0
1654519920000|2022-06-06 12:52:00|25.13|23.13|25.26|23.26|25.26|23.26|25.13|23.13|0
1654519930000|2022-06-06 12:52:10|25.2|23.2|25.28|23.28|25.28|23.28|25.2|23.2|0
1654519940000|2022-06-06 12:52:20|25.2|23.2|25.2|23.2|25.26|23.26|25.2|23.2|0
1654519950000|2022-06-06 12:52:30|25.26|23.26|25.31|23.31|25.36|23.36|25.26|23.26|0
1654519960000|2022-06-06 12:52:40|25.36|23.36|25.36|23.36|25.36|23.36|25.36|23.36|0
1654519970000|2022-06-06 12:52:50|25.31|23.31|25.31|23.31|25.31|23.31|25.31|23.31|0
1654519980000|2022-06-06 12:53:00|25.36|23.36|25.41|23.41|25.41|23.41|25.36|23.36|0
1654519990000|2022-06-06 12:53:10|25.36|23.36|25.31|23.31|25.36|23.36|25.31|23.31|0
1654520000000|2022-06-06 12:53:20|25.33|23.33|25.31|23.31|25.33|23.33|25.31|23.31|0
1654520010000|2022-06-06 12:53:30|25.36|23.36|25.31|23.31|25.36|23.36|25.31|23.31|0
1654520020000|2022-06-06 12:53:40|25.36|23.36|25.36|23.36|25.36|23.36|25.31|23.31|0
1654520030000|2022-06-06 12:53:50|25.31|23.31|25.31|23.31|25.36|23.36|25.31|23.31|0
1654520040000|2022-06-06 12:54:00|25.25|23.25|25.25|23.25|25.25|23.25|25.25|23.25|0
1654520050000|2022-06-06 12:54:10|25.2|23.2|25.25|23.25|25.25|23.25|25.2|23.2|0
1654520060000|2022-06-06 12:54:20|25.2|23.2|25.25|23.25|25.25|23.25|25.2|23.2|0
1654520070000|2022-06-06 12:54:30|25.2|23.2|25.2|23.2|25.2|23.2|25.2|23.2|0
1654520100000|2022-06-06 12:55:00|25.25|23.25|25.28|23.28|25.28|23.28|25.25|23.25|0
1654520110000|2022-06-06 12:55:10|25.3|23.3|25.36|23.36|25.36|23.36|25.3|23.3|0
1654520130000|2022-06-06 12:55:30|25.3|23.3|25.2|23.2|25.3|23.3|25.2|23.2|0
1654520140000|2022-06-06 12:55:40|25.15|23.15|25.15|23.15|25.15|23.15|25.15|23.15|0
1654520150000|2022-06-06 12:55:50|25.17|23.17|25.09|23.09|25.17|23.17|25.09|23.09|0
1654520160000|2022-06-06 12:56:00|25.15|23.15|25.15|23.15|25.15|23.15|25.15|23.15|0
1654520170000|2022-06-06 12:56:10|25.09|23.09|25.09|23.09|25.09|23.09|25.09|23.09|0
1654520180000|2022-06-06 12:56:20|25.07|23.07|25.09|23.09|25.14|23.14|25.07|23.07|0
1654520190000|2022-06-06 12:56:30|25.14|23.14|25.09|23.09|25.14|23.14|25.09|23.09|0
1654520200000|2022-06-06 12:56:40|25.14|23.14|25.3|23.3|25.33|23.33|25.09|23.09|0
1654520210000|2022-06-06 12:56:50|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1654520220000|2022-06-06 12:57:00|25.41|23.41|25.41|23.41|25.41|23.41|25.41|23.41|0
1654520230000|2022-06-06 12:57:10|25.35|23.35|25.3|23.3|25.35|23.35|25.3|23.3|0
1654520240000|2022-06-06 12:57:20|25.25|23.25|25.41|23.41|25.41|23.41|25.25|23.25|0
1654520250000|2022-06-06 12:57:30|25.4|23.4|25.4|23.4|25.4|23.4|25.38|23.38|0
1654520260000|2022-06-06 12:57:40|25.3|23.3|25.3|23.3|25.3|23.3|25.3|23.3|0
1654520270000|2022-06-06 12:57:50|25.35|23.35|25.19|23.19|25.35|23.35|25.19|23.19|0
1654520280000|2022-06-06 12:58:00|25.12|23.12|25.4|23.4|25.4|23.4|25.09|23.09|0
1654520290000|2022-06-06 12:58:10|25.46|23.46|25.46|23.46|25.46|23.46|25.46|23.46|0
1654520300000|2022-06-06 12:58:20|25.56|23.56|25.46|23.46|25.56|23.56|25.46|23.46|0
1654520310000|2022-06-06 12:58:30|25.4|23.4|25.4|23.4|25.46|23.46|25.4|23.4|0
1654520320000|2022-06-06 12:58:40|25.43|23.43|25.43|23.43|25.43|23.43|25.4|23.4|0
1654520330000|2022-06-06 12:58:50|25.46|23.46|25.4|23.4|25.46|23.46|25.4|23.4|0
1654520340000|2022-06-06 12:59:00|25.3|23.3|25.32|23.32|25.32|23.32|25.3|23.3|0
1654520350000|2022-06-06 12:59:10|25.35|23.35|25.38|23.38|25.4|23.4|25.35|23.35|0
1654520360000|2022-06-06 12:59:20|25.4|23.4|25.43|23.43|25.45|23.45|25.4|23.4|0
1654520370000|2022-06-06 12:59:30|25.45|23.45|25.45|23.45|25.51|23.51|25.45|23.45|0
1654520380000|2022-06-06 12:59:40|25.4|23.4|25.43|23.43|25.43|23.43|25.4|23.4|0
1654520390000|2022-06-06 12:59:50|25.45|23.45|25.45|23.45|25.51|23.51|25.45|23.45|0
1654520400000|2022-06-06 13:00:00|25.4|23.4|25.4|23.4|25.4|23.4|25.4|23.4|0
1654520410000|2022-06-06 13:00:10|25.43|23.43|25.51|23.51|25.53|23.53|25.43|23.43|0
1654520420000|2022-06-06 13:00:20|25.56|23.56|25.66|23.66|25.66|23.66|25.53|23.53|0
1654520430000|2022-06-06 13:00:30|25.61|23.61|25.61|23.61|25.66|23.66|25.61|23.61|0
1654520440000|2022-06-06 13:00:40|25.56|23.56|25.45|23.45|25.56|23.56|25.4|23.4|0
1654520460000|2022-06-06 13:01:00|25.4|23.4|25.4|23.4|25.43|23.43|25.4|23.4|0
1654520470000|2022-06-06 13:01:10|25.45|23.45|25.35|23.35|25.45|23.45|25.35|23.35|0
1654520490000|2022-06-06 13:01:30|25.4|23.4|25.4|23.4|25.4|23.4|25.4|23.4|0
1654520500000|2022-06-06 13:01:40|25.42|23.42|25.45|23.45|25.45|23.45|25.42|23.42|0
1654520510000|2022-06-06 13:01:50|25.29|23.29|25.29|23.29|25.29|23.29|25.29|23.29|0
1654520520000|2022-06-06 13:02:00|25.34|23.34|25.45|23.45|25.45|23.45|25.34|23.34|0
1654520530000|2022-06-06 13:02:10|25.48|23.48|25.45|23.45|25.5|23.5|25.45|23.45|0
1654520540000|2022-06-06 13:02:20|25.4|23.4|25.34|23.34|25.4|23.4|25.34|23.34|0
1654520550000|2022-06-06 13:02:30|25.4|23.4|25.4|23.4|25.4|23.4|25.34|23.34|0
1654520560000|2022-06-06 13:02:40|25.45|23.45|25.5|23.5|25.5|23.5|25.45|23.45|0
1654520570000|2022-06-06 13:02:50|25.66|23.66|25.66|23.66|25.66|23.66|25.66|23.66|0
1654520580000|2022-06-06 13:03:00|25.61|23.61|25.5|23.5|25.61|23.61|25.5|23.5|0
1654520590000|2022-06-06 13:03:10|25.39|23.39|25.37|23.37|25.39|23.39|25.37|23.37|0
1654520600000|2022-06-06 13:03:20|25.39|23.39|25.39|23.39|25.39|23.39|25.39|23.39|0
1654520610000|2022-06-06 13:03:30|25.45|23.45|25.45|23.45|25.45|23.45|25.45|23.45|0
1654520620000|2022-06-06 13:03:40|25.47|23.47|25.55|23.55|25.55|23.55|25.47|23.47|0
1654520630000|2022-06-06 13:03:50|25.5|23.5|25.45|23.45|25.5|23.5|25.45|23.45|0
1654520640000|2022-06-06 13:04:00|25.5|23.5|25.5|23.5|25.55|23.55|25.5|23.5|0
1654520650000|2022-06-06 13:04:10|25.55|23.55|25.55|23.55|25.55|23.55|25.5|23.5|0
1654520660000|2022-06-06 13:04:20|25.5|23.5|25.39|23.39|25.5|23.5|25.39|23.39|0
1654520670000|2022-06-06 13:04:30|25.42|23.42|25.34|23.34|25.42|23.42|25.34|23.34|0
1654520680000|2022-06-06 13:04:40|25.37|23.37|25.39|23.39|25.39|23.39|25.37|23.37|0
1654520690000|2022-06-06 13:04:50|25.34|23.34|25.34|23.34|25.39|23.39|25.34|23.34|0
1654520700000|2022-06-06 13:05:00|25.42|23.42|25.42|23.42|25.42|23.42|25.42|23.42|0
1654520710000|2022-06-06 13:05:10|25.39|23.39|25.34|23.34|25.39|23.39|25.34|23.34|0
1654520720000|2022-06-06 13:05:20|25.18|23.18|25.18|23.18|25.23|23.23|25.18|23.18|0
1654520730000|2022-06-06 13:05:30|25.26|23.26|25.23|23.23|25.26|23.26|25.23|23.23|0
1654520740000|2022-06-06 13:05:40|25.18|23.18|25.13|23.13|25.18|23.18|25.13|23.13|0
1654520750000|2022-06-06 13:05:50|25.18|23.18|25.18|23.18|25.18|23.18|25.13|23.13|0
1654520760000|2022-06-06 13:06:00|25.13|23.13|25.13|23.13|25.13|23.13|25.07|23.07|0
1654520770000|2022-06-06 13:06:10|25.07|23.07|25.02|23.02|25.07|23.07|25.02|23.02|0
1654520780000|2022-06-06 13:06:20|24.97|22.97|24.97|22.97|25.02|23.02|24.97|22.97|0
1654520790000|2022-06-06 13:06:30|25|23|24.97|22.97|25|23|24.97|22.97|0
1654520800000|2022-06-06 13:06:40|25.13|23.13|25.18|23.18|25.18|23.18|25.07|23.07|0
1654520810000|2022-06-06 13:06:50|25.21|23.21|25.18|23.18|25.21|23.21|25.18|23.18|0
1654520820000|2022-06-06 13:07:00|25.28|23.28|25.28|23.28|25.28|23.28|25.28|23.28|0
1654520830000|2022-06-06 13:07:10|25.33|23.33|25.33|23.33|25.36|23.36|25.33|23.33|0
1654520840000|2022-06-06 13:07:20|25.28|23.28|25.28|23.28|25.28|23.28|25.28|23.28|0
1654520850000|2022-06-06 13:07:30|25.23|23.23|25.15|23.15|25.23|23.23|25.15|23.15|0
1654520860000|2022-06-06 13:07:40|25.18|23.18|25.12|23.12|25.18|23.18|25.12|23.12|0
1654520870000|2022-06-06 13:07:50|25.07|23.07|25.05|23.05|25.07|23.07|25.05|23.05|0
1654520880000|2022-06-06 13:08:00|25.07|23.07|25.12|23.12|25.12|23.12|25.02|23.02|0
1654520890000|2022-06-06 13:08:10|25.18|23.18|25.18|23.18|25.18|23.18|25.18|23.18|0
1654520900000|2022-06-06 13:08:20|25.23|23.23|25.23|23.23|25.28|23.28|25.23|23.23|0
1654520910000|2022-06-06 13:08:30|25.17|23.17|25.17|23.17|25.17|23.17|25.17|23.17|0
1654520920000|2022-06-06 13:08:40|25.2|23.2|25.17|23.17|25.2|23.2|25.17|23.17|0
1654520930000|2022-06-06 13:08:50|25.23|23.23|25.12|23.12|25.23|23.23|25.12|23.12|0
1654520940000|2022-06-06 13:09:00|25.2|23.2|25.12|23.12|25.23|23.23|25.12|23.12|0
1654520950000|2022-06-06 13:09:10|25.07|23.07|25.07|23.07|25.12|23.12|25.07|23.07|0
1654520960000|2022-06-06 13:09:20|25.04|23.04|25.1|23.1|25.1|23.1|25.02|23.02|0
1654520970000|2022-06-06 13:09:30|25.12|23.12|25.12|23.12|25.12|23.12|25.1|23.1|0
1654520980000|2022-06-06 13:09:40|25.07|23.07|25.07|23.07|25.07|23.07|25.07|23.07|0
1654520990000|2022-06-06 13:09:50|25.02|23.02|24.91|22.91|25.02|23.02|24.76|22.76|0
1654521000000|2022-06-06 13:10:00|24.96|22.96|25.02|23.02|25.07|23.07|24.96|22.96|0
1654521010000|2022-06-06 13:10:10|25.07|23.07|25.02|23.02|25.07|23.07|25.02|23.02|0
1654521020000|2022-06-06 13:10:20|25.01|23.01|25.01|23.01|25.01|23.01|25.01|23.01|0
1654521030000|2022-06-06 13:10:30|24.96|22.96|24.91|22.91|24.96|22.96|24.91|22.91|0
1654521040000|2022-06-06 13:10:40|24.83|22.83|24.86|22.86|24.86|22.86|24.83|22.83|0
1654521050000|2022-06-06 13:10:50|24.81|22.81|24.81|22.81|24.81|22.81|24.75|22.75|0
1654521060000|2022-06-06 13:11:00|24.78|22.78|24.86|22.86|24.88|22.88|24.78|22.78|0
1654521070000|2022-06-06 13:11:10|24.83|22.83|24.81|22.81|24.83|22.83|24.81|22.81|0
1654521080000|2022-06-06 13:11:20|24.78|22.78|24.78|22.78|24.78|22.78|24.78|22.78|0
1654521090000|2022-06-06 13:11:30|24.81|22.81|24.75|22.75|24.81|22.81|24.75|22.75|0
1654521100000|2022-06-06 13:11:40|24.78|22.78|24.75|22.75|24.78|22.78|24.75|22.75|0
1654521110000|2022-06-06 13:11:50|24.78|22.78|24.8|22.8|24.8|22.8|24.78|22.78|0
1654521120000|2022-06-06 13:12:00|24.83|22.83|24.8|22.8|24.86|22.86|24.8|22.8|0
1654521130000|2022-06-06 13:12:10|24.75|22.75|24.75|22.75|24.78|22.78|24.75|22.75|0
1654521140000|2022-06-06 13:12:20|24.8|22.8|24.8|22.8|24.8|22.8|24.75|22.75|0
1654521160000|2022-06-06 13:12:40|24.75|22.75|24.78|22.78|24.8|22.8|24.75|22.75|0
1654521170000|2022-06-06 13:12:50|24.75|22.75|24.8|22.8|24.8|22.8|24.75|22.75|0
1654521190000|2022-06-06 13:13:10|24.85|22.85|24.8|22.8|24.85|22.85|24.8|22.8|0
1654521200000|2022-06-06 13:13:20|24.85|22.85|24.85|22.85|24.85|22.85|24.85|22.85|0
1654521210000|2022-06-06 13:13:30|24.8|22.8|24.75|22.75|24.8|22.8|24.75|22.75|0
1654521220000|2022-06-06 13:13:40|24.7|22.7|24.75|22.75|24.75|22.75|24.7|22.7|0
1654521230000|2022-06-06 13:13:50|24.7|22.7|24.7|22.7|24.75|22.75|24.7|22.7|0
1654521240000|2022-06-06 13:14:00|24.75|22.75|24.75|22.75|24.75|22.75|24.75|22.75|0
1654521250000|2022-06-06 13:14:10|24.7|22.7|24.7|22.7|24.7|22.7|24.7|22.7|0
1654521260000|2022-06-06 13:14:20|24.65|22.65|24.65|22.65|24.65|22.65|24.65|22.65|0
1654521270000|2022-06-06 13:14:30|24.7|22.7|24.75|22.75|24.75|22.75|24.7|22.7|0
1654521280000|2022-06-06 13:14:40|24.8|22.8|24.9|22.9|24.9|22.9|24.8|22.8|0
1654521290000|2022-06-06 13:14:50|24.88|22.88|24.95|22.95|24.95|22.95|24.85|22.85|0
1654521310000|2022-06-06 13:15:10|24.9|22.9|24.95|22.95|24.95|22.95|24.9|22.9|0
1654521320000|2022-06-06 13:15:20|24.9|22.9|25.01|23.01|25.01|23.01|24.9|22.9|0
1654521330000|2022-06-06 13:15:30|25.27|23.27|25.27|23.27|25.27|23.27|25.21|23.21|0
1654521340000|2022-06-06 13:15:40|25.32|23.32|25.27|23.27|25.32|23.32|25.27|23.27|0
1654521350000|2022-06-06 13:15:50|25.42|23.42|25.42|23.42|25.42|23.42|25.42|23.42|0
1654521360000|2022-06-06 13:16:00|25.48|23.48|25.8|23.8|25.8|23.8|25.48|23.48|0
1654521380000|2022-06-06 13:16:20|25.74|23.74|25.8|23.8|25.85|23.85|25.74|23.74|0
1654521390000|2022-06-06 13:16:30|25.85|23.85|25.79|23.79|25.85|23.85|25.79|23.79|0
1654521400000|2022-06-06 13:16:40|25.96|23.96|26.06|24.06|26.12|24.12|25.96|23.96|0
1654521410000|2022-06-06 13:16:50|26.01|24.01|25.77|23.77|26.01|24.01|25.74|23.74|0
1654521420000|2022-06-06 13:17:00|25.79|23.79|25.74|23.74|25.79|23.79|25.74|23.74|0
1654521430000|2022-06-06 13:17:10|25.88|23.88|25.79|23.79|25.88|23.88|25.74|23.74|0
1654521440000|2022-06-06 13:17:20|25.74|23.74|25.69|23.69|25.74|23.74|25.69|23.69|0
1654521450000|2022-06-06 13:17:30|25.58|23.58|25.47|23.47|25.58|23.58|25.47|23.47|0
1654521460000|2022-06-06 13:17:40|25.45|23.45|25.47|23.47|25.47|23.47|25.45|23.45|0
1654521480000|2022-06-06 13:18:00|25.42|23.42|25.31|23.31|25.42|23.42|25.31|23.31|0
1654521490000|2022-06-06 13:18:10|25.29|23.29|25.21|23.21|25.29|23.29|25.21|23.21|0
1654521500000|2022-06-06 13:18:20|25.26|23.26|25.21|23.21|25.26|23.26|25.21|23.21|0
1654521510000|2022-06-06 13:18:30|25.24|23.24|25.26|23.26|25.26|23.26|25.21|23.21|0
1654521520000|2022-06-06 13:18:40|25.31|23.31|25.37|23.37|25.37|23.37|25.31|23.31|0
1654521530000|2022-06-06 13:18:50|25.42|23.42|25.37|23.37|25.42|23.42|25.37|23.37|0
1654521540000|2022-06-06 13:19:00|25.31|23.31|25.31|23.31|25.31|23.31|25.31|23.31|0
1654521560000|2022-06-06 13:19:20|25.29|23.29|25.37|23.37|25.37|23.37|25.29|23.29|0
1654521570000|2022-06-06 13:19:30|25.42|23.42|25.36|23.36|25.42|23.42|25.36|23.36|0
1654521580000|2022-06-06 13:19:40|25.42|23.42|25.42|23.42|25.42|23.42|25.42|23.42|0
1654521590000|2022-06-06 13:19:50|25.63|23.63|25.58|23.58|25.63|23.63|25.58|23.58|0
1654521600000|2022-06-06 13:20:00|25.63|23.63|25.58|23.58|25.63|23.63|25.58|23.58|0
1654521620000|2022-06-06 13:20:20|25.52|23.52|25.57|23.57|25.57|23.57|25.52|23.52|0
1654521630000|2022-06-06 13:20:30|25.52|23.52|25.57|23.57|25.57|23.57|25.52|23.52|0
1654521640000|2022-06-06 13:20:40|25.52|23.52|25.52|23.52|25.52|23.52|25.52|23.52|0
1654521650000|2022-06-06 13:20:50|25.55|23.55|25.52|23.52|25.55|23.55|25.52|23.52|0
1654521670000|2022-06-06 13:21:10|25.55|23.55|26.05|24.05|26.05|24.05|25.55|23.55|0
1654521680000|2022-06-06 13:21:20|26|24|26|24|26|24|26|24|0
1654521690000|2022-06-06 13:21:30|26.03|24.03|26.05|24.05|26.05|24.05|26.03|24.03|0
1654521700000|2022-06-06 13:21:40|26.11|24.11|26.14|24.14|26.16|24.16|26.11|24.11|0
1654521710000|2022-06-06 13:21:50|26.11|24.11|26.11|24.11|26.16|24.16|26.11|24.11|0
1654521720000|2022-06-06 13:22:00|26.08|24.08|26.08|24.08|26.08|24.08|26.08|24.08|0
1654521730000|2022-06-06 13:22:10|26.16|24.16|26.21|24.21|26.21|24.21|26.13|24.13|0
1654521740000|2022-06-06 13:22:20|26.19|24.19|26.21|24.21|26.21|24.21|26.19|24.19|0
1654521750000|2022-06-06 13:22:30|26.27|24.27|26.21|24.21|26.27|24.27|26.21|24.21|0
1654521760000|2022-06-06 13:22:40|26.11|24.11|26.13|24.13|26.16|24.16|26.11|24.11|0
1654521770000|2022-06-06 13:22:50|26.11|24.11|26.05|24.05|26.11|24.11|26.05|24.05|0
1654521780000|2022-06-06 13:23:00|26.11|24.11|26.05|24.05|26.11|24.11|26.05|24.05|0
1654521790000|2022-06-06 13:23:10|26.1|24.1|26.05|24.05|26.1|24.1|26.05|24.05|0
1654521800000|2022-06-06 13:23:20|26|24|26.02|24.02|26.05|24.05|26|24|0
1654521810000|2022-06-06 13:23:30|26.05|24.05|26.05|24.05|26.08|24.08|26.05|24.05|0
1654521820000|2022-06-06 13:23:40|26|24|26|24|26.05|24.05|26|24|0
1654521830000|2022-06-06 13:23:50|26.05|24.05|26.05|24.05|26.05|24.05|26.05|24.05|0
1654521840000|2022-06-06 13:24:00|26.08|24.08|26.08|24.08|26.08|24.08|26.08|24.08|0
1654521850000|2022-06-06 13:24:10|26.05|24.05|26.02|24.02|26.05|24.05|26.02|24.02|0
1654521860000|2022-06-06 13:24:20|25.99|23.99|25.94|23.94|25.99|23.99|25.94|23.94|0
1654521870000|2022-06-06 13:24:30|25.99|23.99|25.94|23.94|25.99|23.99|25.94|23.94|0
1654521910000|2022-06-06 13:25:10|25.99|23.99|26.1|24.1|26.1|24.1|25.99|23.99|0
1654521920000|2022-06-06 13:25:20|26.05|24.05|26.1|24.1|26.1|24.1|26.05|24.05|0
1654521940000|2022-06-06 13:25:40|26.05|24.05|26.1|24.1|26.1|24.1|26.05|24.05|0
1654521950000|2022-06-06 13:25:50|26.05|24.05|26.1|24.1|26.1|24.1|26.05|24.05|0
1654521960000|2022-06-06 13:26:00|26.07|24.07|25.99|23.99|26.07|24.07|25.99|23.99|0
1654521970000|2022-06-06 13:26:10|26.05|24.05|26.05|24.05|26.05|24.05|26.05|24.05|0
1654521980000|2022-06-06 13:26:20|26.1|24.1|26.04|24.04|26.1|24.1|26.04|24.04|0
1654521990000|2022-06-06 13:26:30|25.99|23.99|26.07|24.07|26.07|24.07|25.99|23.99|0
1654522000000|2022-06-06 13:26:40|26.1|24.1|26.04|24.04|26.13|24.13|26.04|24.04|0
1654522010000|2022-06-06 13:26:50|26.1|24.1|26.21|24.21|26.21|24.21|26.1|24.1|0
1654522020000|2022-06-06 13:27:00|26.26|24.26|26.21|24.21|26.26|24.26|26.21|24.21|0
1654522030000|2022-06-06 13:27:10|26.15|24.15|26.1|24.1|26.21|24.21|26.1|24.1|0
1654522040000|2022-06-06 13:27:20|26.04|24.04|25.99|23.99|26.04|24.04|25.99|23.99|0
1654522050000|2022-06-06 13:27:30|26.04|24.04|26.1|24.1|26.12|24.12|26.04|24.04|0
1654522060000|2022-06-06 13:27:40|26.15|24.15|26.15|24.15|26.15|24.15|26.1|24.1|0
1654522070000|2022-06-06 13:27:50|26.1|24.1|25.99|23.99|26.1|24.1|25.99|23.99|0
1654522080000|2022-06-06 13:28:00|26.02|24.02|25.93|23.93|26.02|24.02|25.93|23.93|0
1654522100000|2022-06-06 13:28:20|25.99|23.99|26.04|24.04|26.04|24.04|25.93|23.93|0
1654522110000|2022-06-06 13:28:30|25.99|23.99|26.09|24.09|26.09|24.09|25.99|23.99|0
1654522120000|2022-06-06 13:28:40|26.15|24.15|26.09|24.09|26.15|24.15|26.04|24.04|0
1654522130000|2022-06-06 13:28:50|26.15|24.15|26.09|24.09|26.15|24.15|26.04|24.04|0
1654522140000|2022-06-06 13:29:00|26.15|24.15|26.04|24.04|26.15|24.15|26.04|24.04|0
1654522150000|2022-06-06 13:29:10|25.99|23.99|26.04|24.04|26.04|24.04|25.99|23.99|0
1654522160000|2022-06-06 13:29:20|26.09|24.09|26.04|24.04|26.09|24.09|26.04|24.04|0
1654522170000|2022-06-06 13:29:30|25.99|23.99|26.04|24.04|26.04|24.04|25.99|23.99|0
1654522180000|2022-06-06 13:29:40|25.99|23.99|25.93|23.93|26.04|24.04|25.93|23.93|0
1654522190000|2022-06-06 13:29:50|25.98|23.98|25.93|23.93|25.98|23.98|25.93|23.93|0
1654522200000|2022-06-06 13:30:00|25.64|23.64|25.29|23.29|25.64|23.64|25.29|23.29|0
1654522210000|2022-06-06 13:30:10|25.66|23.66|25.5|23.5|25.66|23.66|25.5|23.5|0
1654522220000|2022-06-06 13:30:20|25.4|23.4|25.66|23.66|25.66|23.66|25.4|23.4|0
1654522230000|2022-06-06 13:30:30|25.77|23.77|26.2|24.2|26.2|24.2|25.77|23.77|0
1654522240000|2022-06-06 13:30:40|26.04|24.04|25.66|23.66|26.04|24.04|25.66|23.66|0
1654522250000|2022-06-06 13:30:50|25.5|23.5|25.19|23.19|25.5|23.5|25.19|23.19|0
1654522260000|2022-06-06 13:31:00|25.03|23.03|25.13|23.13|25.13|23.13|24.93|22.93|0
1654522270000|2022-06-06 13:31:10|25.24|23.24|25.29|23.29|25.4|23.4|25.24|23.24|0
1654522280000|2022-06-06 13:31:20|25.34|23.34|25.61|23.61|25.61|23.61|25.24|23.24|0
1654522290000|2022-06-06 13:31:30|25.64|23.64|25.74|23.74|25.74|23.74|25.55|23.55|0
1654522300000|2022-06-06 13:31:40|25.77|23.77|26.09|24.09|26.2|24.2|25.77|23.77|0
1654522310000|2022-06-06 13:31:50|25.87|23.87|26.2|24.2|26.2|24.2|25.87|23.87|0
1654522320000|2022-06-06 13:32:00|26.52|24.52|26.58|24.58|26.69|24.69|26.52|24.52|0
1654522330000|2022-06-06 13:32:10|26.85|24.85|26.91|24.91|26.91|24.91|26.85|24.85|0
1654522340000|2022-06-06 13:32:20|26.69|24.69|26.96|24.96|26.96|24.96|26.69|24.69|0
1654522350000|2022-06-06 13:32:30|26.8|24.8|26.41|24.41|26.8|24.8|26.41|24.41|0
1654522360000|2022-06-06 13:32:40|26.3|24.3|26.03|24.03|26.3|24.3|25.98|23.98|0
1654522370000|2022-06-06 13:32:50|26.09|24.09|26.09|24.09|26.09|24.09|25.76|23.76|0
1654522380000|2022-06-06 13:33:00|26.01|24.01|25.87|23.87|26.01|24.01|25.82|23.82|0
1654522390000|2022-06-06 13:33:10|25.71|23.71|25.71|23.71|25.71|23.71|25.55|23.55|0
1654522400000|2022-06-06 13:33:20|25.69|23.69|25.45|23.45|25.76|23.76|25.45|23.45|0
1654522410000|2022-06-06 13:33:30|25.39|23.39|25.5|23.5|25.5|23.5|25.34|23.34|0
1654522420000|2022-06-06 13:33:40|25.66|23.66|25.76|23.76|25.76|23.76|25.66|23.66|0
1654522430000|2022-06-06 13:33:50|25.87|23.87|25.6|23.6|25.92|23.92|25.6|23.6|0
1654522440000|2022-06-06 13:34:00|25.5|23.5|25.44|23.44|25.55|23.55|25.44|23.44|0
1654522450000|2022-06-06 13:34:10|25.66|23.66|25.5|23.5|25.66|23.66|25.5|23.5|0
1654522460000|2022-06-06 13:34:20|25.44|23.44|25.44|23.44|25.5|23.5|25.44|23.44|0
1654522470000|2022-06-06 13:34:30|25.66|23.66|25.66|23.66|25.66|23.66|25.6|23.6|0
1654522480000|2022-06-06 13:34:40|25.55|23.55|25.23|23.23|25.55|23.55|25.13|23.13|0
1654522490000|2022-06-06 13:34:50|25.44|23.44|26.08|24.08|26.08|24.08|25.44|23.44|0
1654522500000|2022-06-06 13:35:00|26.03|24.03|26.08|24.08|26.35|24.35|26.03|24.03|0
1654522510000|2022-06-06 13:35:10|26.24|24.24|25.97|23.97|26.24|24.24|25.97|23.97|0
1654522520000|2022-06-06 13:35:20|26.24|24.24|26.35|24.35|26.41|24.41|26.24|24.24|0
1654522530000|2022-06-06 13:35:30|26.24|24.24|26.08|24.08|26.24|24.24|26.03|24.03|0
1654522540000|2022-06-06 13:35:40|26.19|24.19|26.3|24.3|26.3|24.3|26.03|24.03|0
1654522550000|2022-06-06 13:35:50|26.33|24.33|26.03|24.03|26.33|24.33|26.03|24.03|0
1654522560000|2022-06-06 13:36:00|25.84|23.84|26.3|24.3|26.3|24.3|25.84|23.84|0
1654522570000|2022-06-06 13:36:10|26.35|24.35|26.73|24.73|26.73|24.73|26.35|24.35|0
1654522580000|2022-06-06 13:36:20|26.68|24.68|26.84|24.84|26.9|24.9|26.68|24.68|0
1654522590000|2022-06-06 13:36:30|27.01|25.01|27.12|25.12|27.12|25.12|26.95|24.95|0
1654522600000|2022-06-06 13:36:40|27.18|25.18|27.4|25.4|27.4|25.4|27.07|25.07|0
1654522610000|2022-06-06 13:36:50|27.51|25.51|27.46|25.46|27.57|25.57|27.46|25.46|0
1654522620000|2022-06-06 13:37:00|27.51|25.51|26.9|24.9|27.51|25.51|26.9|24.9|0
1654522630000|2022-06-06 13:37:10|27.23|25.23|27.23|25.23|27.23|25.23|27.06|25.06|0
1654522640000|2022-06-06 13:37:20|27.34|25.34|27.29|25.29|27.4|25.4|27.29|25.29|0
1654522650000|2022-06-06 13:37:30|27.46|25.46|27.4|25.4|27.57|25.57|27.4|25.4|0
1654522660000|2022-06-06 13:37:40|27.57|25.57|27.68|25.68|27.68|25.68|27.57|25.57|0
1654522670000|2022-06-06 13:37:50|27.74|25.74|27.74|25.74|27.74|25.74|27.74|25.74|0
1654522680000|2022-06-06 13:38:00|27.62|25.62|27.74|25.74|27.74|25.74|27.57|25.57|0
1654522690000|2022-06-06 13:38:10|27.68|25.68|27.62|25.62|27.74|25.74|27.62|25.62|0
1654522700000|2022-06-06 13:38:20|27.57|25.57|27.4|25.4|27.57|25.57|27.34|25.34|0
1654522710000|2022-06-06 13:38:30|27.54|25.54|27.45|25.45|27.54|25.54|27.45|25.45|0
1654522720000|2022-06-06 13:38:40|27.51|25.51|27.57|25.57|27.57|25.57|27.45|25.45|0
1654522730000|2022-06-06 13:38:50|27.54|25.54|27.45|25.45|27.57|25.57|27.45|25.45|0
1654522740000|2022-06-06 13:39:00|27.62|25.62|27.62|25.62|27.65|25.65|27.62|25.62|0
1654522750000|2022-06-06 13:39:10|27.73|25.73|27.91|25.91|27.91|25.91|27.73|25.73|0
1654522760000|2022-06-06 13:39:20|27.93|25.93|27.85|25.85|27.96|25.96|27.85|25.85|0
1654522770000|2022-06-06 13:39:30|27.79|25.79|27.56|25.56|27.79|25.79|27.56|25.56|0
1654522780000|2022-06-06 13:39:40|27.4|25.4|27.17|25.17|27.4|25.4|27.14|25.14|0
1654522790000|2022-06-06 13:39:50|27|25|26.95|24.95|27.06|25.06|26.95|24.95|0
1654522800000|2022-06-06 13:40:00|26.84|24.84|27.11|25.11|27.23|25.23|26.84|24.84|0
1654522810000|2022-06-06 13:40:10|27.17|25.17|26.95|24.95|27.39|25.39|26.95|24.95|0
1654522820000|2022-06-06 13:40:20|26.89|24.89|26.95|24.95|27.06|25.06|26.89|24.89|0
1654522830000|2022-06-06 13:40:30|27|25|26.89|24.89|27|25|26.84|24.84|0
1654522840000|2022-06-06 13:40:40|26.73|24.73|26.81|24.81|26.95|24.95|26.73|24.73|0
1654522850000|2022-06-06 13:40:50|26.67|24.67|26.73|24.73|26.73|24.73|26.56|24.56|0
1654522860000|2022-06-06 13:41:00|26.51|24.51|26.62|24.62|26.62|24.62|26.51|24.51|0
1654522870000|2022-06-06 13:41:10|26.67|24.67|26.23|24.23|26.67|24.67|26.13|24.13|0
1654522880000|2022-06-06 13:41:20|26.29|24.29|26.13|24.13|26.34|24.34|26.13|24.13|0
1654522890000|2022-06-06 13:41:30|25.86|23.86|25.54|23.54|25.86|23.86|25.54|23.54|0
1654522900000|2022-06-06 13:41:40|25.43|23.43|25.48|23.48|25.48|23.48|25.43|23.43|0
1654522910000|2022-06-06 13:41:50|25.54|23.54|25.48|23.48|25.54|23.54|25.43|23.43|0
1654522920000|2022-06-06 13:42:00|25.43|23.43|25.27|23.27|25.43|23.43|25.27|23.27|0
1654522930000|2022-06-06 13:42:10|25.25|23.25|25.11|23.11|25.25|23.25|25.06|23.06|0
1654522940000|2022-06-06 13:42:20|25.06|23.06|24.7|22.7|25.11|23.11|24.7|22.7|0
1654522950000|2022-06-06 13:42:30|24.78|22.78|24.65|22.65|24.78|22.78|24.65|22.65|0
1654522960000|2022-06-06 13:42:40|24.59|22.59|24.54|22.54|24.9|22.9|24.54|22.54|0
1654522970000|2022-06-06 13:42:50|24.44|22.44|24.59|22.59|24.59|22.59|24.44|22.44|0
1654522980000|2022-06-06 13:43:00|24.65|22.65|24.83|22.83|24.9|22.9|24.65|22.65|0
1654522990000|2022-06-06 13:43:10|24.96|22.96|24.98|22.98|25.11|23.11|24.96|22.96|0
1654523000000|2022-06-06 13:43:20|25.11|23.11|25.11|23.11|25.11|23.11|25.01|23.01|0
1654523010000|2022-06-06 13:43:30|25.32|23.32|25.56|23.56|25.69|23.69|25.32|23.32|0
1654523020000|2022-06-06 13:43:40|25.37|23.37|25.27|23.27|25.37|23.37|25.16|23.16|0
1654523030000|2022-06-06 13:43:50|25.32|23.32|25.22|23.22|25.32|23.32|25.16|23.16|0
1654523040000|2022-06-06 13:44:00|25.32|23.32|25.58|23.58|25.58|23.58|25.32|23.32|0
1654523050000|2022-06-06 13:44:10|25.61|23.61|25.74|23.74|25.74|23.74|25.61|23.61|0
1654523060000|2022-06-06 13:44:20|25.64|23.64|25.37|23.37|25.64|23.64|25.37|23.37|0
1654523070000|2022-06-06 13:44:30|25.53|23.53|25.64|23.64|25.8|23.8|25.53|23.53|0
1654523080000|2022-06-06 13:44:40|25.74|23.74|25.69|23.69|25.74|23.74|25.69|23.69|0
1654523090000|2022-06-06 13:44:50|25.85|23.85|25.9|23.9|26.01|24.01|25.85|23.85|0
1654523100000|2022-06-06 13:45:00|26.17|24.17|26.01|24.01|26.17|24.17|25.96|23.96|0
1654523110000|2022-06-06 13:45:10|25.9|23.9|25.8|23.8|25.9|23.9|25.77|23.77|0
1654523120000|2022-06-06 13:45:20|26.01|24.01|25.96|23.96|26.01|24.01|25.96|23.96|0
1654523130000|2022-06-06 13:45:30|26.12|24.12|26.17|24.17|26.23|24.23|26.12|24.12|0
1654523140000|2022-06-06 13:45:40|26.23|24.23|26.55|24.55|26.55|24.55|26.23|24.23|0
1654523150000|2022-06-06 13:45:50|26.61|24.61|26.55|24.55|26.72|24.72|26.55|24.55|0
1654523160000|2022-06-06 13:46:00|26.61|24.61|26.99|24.99|26.99|24.99|26.61|24.61|0
1654523170000|2022-06-06 13:46:10|27.05|25.05|26.83|24.83|27.22|25.22|26.83|24.83|0
1654523180000|2022-06-06 13:46:20|26.88|24.88|26.72|24.72|26.99|24.99|26.72|24.72|0
1654523190000|2022-06-06 13:46:30|26.61|24.61|26.83|24.83|26.83|24.83|26.61|24.61|0
1654523200000|2022-06-06 13:46:40|26.88|24.88|27.1|25.1|27.1|25.1|26.88|24.88|0
1654523210000|2022-06-06 13:46:50|27.61|25.61|27.61|25.61|27.61|25.61|27.49|25.49|0
1654523220000|2022-06-06 13:47:00|27.55|25.55|27.61|25.61|27.72|25.72|27.49|25.49|0
1654523230000|2022-06-06 13:47:10|27.44|25.44|27.35|25.35|27.44|25.44|27.3|25.3|0
1654523240000|2022-06-06 13:47:20|27.21|25.21|27.05|25.05|27.21|25.21|27.05|25.05|0
1654523250000|2022-06-06 13:47:30|27.1|25.1|27.1|25.1|27.1|25.1|27.1|25.1|0
1654523260000|2022-06-06 13:47:40|27.05|25.05|27.21|25.21|27.27|25.27|27.05|25.05|0
1654523270000|2022-06-06 13:47:50|27.27|25.27|27.38|25.38|27.38|25.38|27.21|25.21|0
1654523280000|2022-06-06 13:48:00|27.44|25.44|27.44|25.44|27.49|25.49|27.44|25.44|0
1654523290000|2022-06-06 13:48:10|27.49|25.49|27.16|25.16|27.49|25.49|27.1|25.1|0
1654523300000|2022-06-06 13:48:20|27.21|25.21|27.21|25.21|27.32|25.32|27.21|25.21|0
1654523310000|2022-06-06 13:48:30|27.32|25.32|27.72|25.72|27.72|25.72|27.32|25.32|0
1654523320000|2022-06-06 13:48:40|27.66|25.66|28.12|26.12|28.12|26.12|27.66|25.66|0
1654523330000|2022-06-06 13:48:50|28.23|26.23|28.12|26.12|28.29|26.29|28.12|26.12|0
1654523340000|2022-06-06 13:49:00|28.06|26.06|28.06|26.06|28.06|26.06|28|26|0
1654523350000|2022-06-06 13:49:10|28|26|28|26|28.12|26.12|27.94|25.94|0
1654523360000|2022-06-06 13:49:20|27.66|25.66|27.72|25.72|27.72|25.72|27.66|25.66|0
1654523370000|2022-06-06 13:49:30|27.6|25.6|27.32|25.32|27.6|25.6|27.15|25.15|0
1654523380000|2022-06-06 13:49:40|27.21|25.21|27.38|25.38|27.38|25.38|27.21|25.21|0
1654523390000|2022-06-06 13:49:50|27.32|25.32|27.21|25.21|27.32|25.32|27.21|25.21|0
1654523400000|2022-06-06 13:50:00|27.15|25.15|27.49|25.49|27.49|25.49|27.1|25.1|0
1654523410000|2022-06-06 13:50:10|27.54|25.54|27.57|25.57|27.57|25.57|27.49|25.49|0
1654523420000|2022-06-06 13:50:20|27.6|25.6|27.54|25.54|27.77|25.77|27.54|25.54|0
1654523430000|2022-06-06 13:50:30|27.71|25.71|27.94|25.94|27.94|25.94|27.71|25.71|0
1654523440000|2022-06-06 13:50:40|28|26|27.49|25.49|28|26|27.49|25.49|0
1654523450000|2022-06-06 13:50:50|27.43|25.43|27.83|25.83|27.83|25.83|27.43|25.43|0
1654523460000|2022-06-06 13:51:00|27.8|25.8|27.6|25.6|27.8|25.8|27.6|25.6|0
1654523470000|2022-06-06 13:51:10|27.49|25.49|27.43|25.43|27.49|25.49|27.43|25.43|0
1654523480000|2022-06-06 13:51:20|27.6|25.6|27.77|25.77|27.77|25.77|27.6|25.6|0
1654523490000|2022-06-06 13:51:30|27.54|25.54|27.65|25.65|27.65|25.65|27.54|25.54|0
1654523500000|2022-06-06 13:51:40|27.49|25.49|27.2|25.2|27.49|25.49|27.2|25.2|0
1654523510000|2022-06-06 13:51:50|27.15|25.15|26.93|24.93|27.15|25.15|26.87|24.87|0
1654523520000|2022-06-06 13:52:00|26.98|24.98|26.76|24.76|26.98|24.98|26.76|24.76|0
1654523530000|2022-06-06 13:52:10|26.65|24.65|26.7|24.7|26.76|24.76|26.65|24.65|0
1654523540000|2022-06-06 13:52:20|26.76|24.76|26.81|24.81|26.81|24.81|26.76|24.76|0
1654523550000|2022-06-06 13:52:30|26.65|24.65|26.92|24.92|26.92|24.92|26.65|24.65|0
1654523560000|2022-06-06 13:52:40|26.84|24.84|27.04|25.04|27.04|25.04|26.84|24.84|0
1654523570000|2022-06-06 13:52:50|27.15|25.15|27.04|25.04|27.15|25.15|27.04|25.04|0
1654523580000|2022-06-06 13:53:00|26.81|24.81|27.2|25.2|27.2|25.2|26.81|24.81|0
1654523590000|2022-06-06 13:53:10|27.26|25.26|27.09|25.09|27.26|25.26|27.09|25.09|0
1654523600000|2022-06-06 13:53:20|27.31|25.31|27.2|25.2|27.31|25.31|27.2|25.2|0
1654523610000|2022-06-06 13:53:30|27.31|25.31|26.81|24.81|27.31|25.31|26.81|24.81|0
1654523620000|2022-06-06 13:53:40|26.84|24.84|26.81|24.81|26.84|24.84|26.65|24.65|0
1654523630000|2022-06-06 13:53:50|26.7|24.7|26.76|24.76|26.98|24.98|26.7|24.7|0
1654523640000|2022-06-06 13:54:00|26.65|24.65|26.48|24.48|26.65|24.65|26.48|24.48|0
1654523650000|2022-06-06 13:54:10|26.76|24.76|26.92|24.92|26.92|24.92|26.76|24.76|0
1654523660000|2022-06-06 13:54:20|27.03|25.03|27.26|25.26|27.26|25.26|27.03|25.03|0
1654523670000|2022-06-06 13:54:30|27.37|25.37|27.42|25.42|27.48|25.48|27.37|25.37|0
1654523680000|2022-06-06 13:54:40|27.34|25.34|26.84|24.84|27.34|25.34|26.84|24.84|0
1654523690000|2022-06-06 13:54:50|26.73|24.73|26.78|24.78|26.78|24.78|26.64|24.64|0
1654523700000|2022-06-06 13:55:00|26.87|24.87|27.2|25.2|27.2|25.2|26.87|24.87|0
1654523710000|2022-06-06 13:55:10|27.14|25.14|26.98|24.98|27.14|25.14|26.98|24.98|0
1654523720000|2022-06-06 13:55:20|26.81|24.81|26.75|24.75|26.81|24.81|26.73|24.73|0
1654523730000|2022-06-06 13:55:30|26.81|24.81|26.81|24.81|26.81|24.81|26.75|24.75|0
1654523740000|2022-06-06 13:55:40|27.03|25.03|26.7|24.7|27.03|25.03|26.7|24.7|0
1654523750000|2022-06-06 13:55:50|26.75|24.75|26.37|24.37|26.86|24.86|26.37|24.37|0
1654523760000|2022-06-06 13:56:00|26.34|24.34|26.42|24.42|26.42|24.42|26.34|24.34|0
1654523770000|2022-06-06 13:56:10|26.37|24.37|26.92|24.92|26.92|24.92|26.37|24.37|0
1654523780000|2022-06-06 13:56:20|26.97|24.97|26.92|24.92|26.97|24.97|26.89|24.89|0
1654523790000|2022-06-06 13:56:30|27.08|25.08|26.97|24.97|27.31|25.31|26.97|24.97|0
1654523800000|2022-06-06 13:56:40|26.89|24.89|26.75|24.75|26.92|24.92|26.75|24.75|0
1654523810000|2022-06-06 13:56:50|26.64|24.64|26.48|24.48|26.64|24.64|26.48|24.48|0
1654523820000|2022-06-06 13:57:00|26.59|24.59|26.59|24.59|26.7|24.7|26.59|24.59|0
1654523830000|2022-06-06 13:57:10|26.53|24.53|26.42|24.42|26.56|24.56|26.42|24.42|0
1654523840000|2022-06-06 13:57:20|26.59|24.59|26.59|24.59|26.75|24.75|26.59|24.59|0
1654523850000|2022-06-06 13:57:30|26.64|24.64|26.53|24.53|26.64|24.64|26.53|24.53|0
1654523860000|2022-06-06 13:57:40|26.37|24.37|26.53|24.53|26.53|24.53|26.37|24.37|0
1654523870000|2022-06-06 13:57:50|26.42|24.42|26.42|24.42|26.53|24.53|26.42|24.42|0
1654523880000|2022-06-06 13:58:00|26.47|24.47|26.64|24.64|26.64|24.64|26.26|24.26|0
1654523890000|2022-06-06 13:58:10|26.61|24.61|26.69|24.69|26.75|24.75|26.61|24.61|0
1654523900000|2022-06-06 13:58:20|26.83|24.83|26.75|24.75|26.83|24.83|26.75|24.75|0
1654523910000|2022-06-06 13:58:30|26.86|24.86|26.67|24.67|26.91|24.91|26.67|24.67|0
1654523920000|2022-06-06 13:58:40|26.58|24.58|26.58|24.58|26.58|24.58|26.53|24.53|0
1654523930000|2022-06-06 13:58:50|26.61|24.61|26.8|24.8|26.8|24.8|26.61|24.61|0
1654523940000|2022-06-06 13:59:00|26.69|24.69|26.36|24.36|26.69|24.69|26.36|24.36|0
1654523950000|2022-06-06 13:59:10|26.34|24.34|25.96|23.96|26.36|24.36|25.96|23.96|0
1654523960000|2022-06-06 13:59:20|25.88|23.88|25.69|23.69|25.88|23.88|25.69|23.69|0
1654523970000|2022-06-06 13:59:30|25.72|23.72|25.61|23.61|25.72|23.72|25.61|23.61|0
1654523980000|2022-06-06 13:59:40|25.45|23.45|25.24|23.24|25.45|23.45|25.24|23.24|0
1654523990000|2022-06-06 13:59:50|25.13|23.13|25.19|23.19|25.24|23.24|25.08|23.08|0
1654524000000|2022-06-06 14:00:00|24.82|22.82|24.87|22.87|24.87|22.87|24.72|22.72|0
1654524010000|2022-06-06 14:00:10|24.77|22.77|24.92|22.92|24.93|22.93|24.77|22.77|0
1654524020000|2022-06-06 14:00:20|25.19|23.19|25.06|23.06|25.19|23.19|25.06|23.06|0
1654524030000|2022-06-06 14:00:30|24.85|22.85|23.93|21.93|24.85|22.85|23.93|21.93|0
1654524040000|2022-06-06 14:00:40|23.8|21.8|23.9|21.9|23.95|21.95|23.8|21.8|0
1654524050000|2022-06-06 14:00:50|23.8|21.8|23.55|21.55|23.8|21.8|23.55|21.55|0
1654524060000|2022-06-06 14:01:00|23.5|21.5|23.65|21.65|23.7|21.7|23.5|21.5|0
1654524070000|2022-06-06 14:01:10|23.55|21.55|23.45|21.45|23.55|21.55|23.45|21.45|0
1654524080000|2022-06-06 14:01:20|23.26|21.26|23.55|21.55|23.55|21.55|23.21|21.21|0
1654524090000|2022-06-06 14:01:30|23.5|21.5|23.7|21.7|23.75|21.75|23.5|21.5|0
1654524100000|2022-06-06 14:01:40|23.75|21.75|23.7|21.7|23.75|21.75|23.7|21.7|0
1654524110000|2022-06-06 14:01:50|23.65|21.65|23.95|21.95|23.95|21.95|23.65|21.65|0
1654524120000|2022-06-06 14:02:00|23.73|21.73|23.6|21.6|23.75|21.75|23.6|21.6|0
1654524130000|2022-06-06 14:02:10|23.7|21.7|23.55|21.55|23.85|21.85|23.55|21.55|0
1654524140000|2022-06-06 14:02:20|23.6|21.6|23.6|21.6|23.6|21.6|23.55|21.55|0
1654524150000|2022-06-06 14:02:30|23.55|21.55|23.45|21.45|23.6|21.6|23.45|21.45|0
1654524160000|2022-06-06 14:02:40|23.55|21.55|23.38|21.38|23.55|21.55|23.38|21.38|0
1654524170000|2022-06-06 14:02:50|23.3|21.3|23.2|21.2|23.3|21.3|23.16|21.16|0
1654524180000|2022-06-06 14:03:00|23.25|21.25|23.16|21.16|23.25|21.25|23.11|21.11|0
1654524190000|2022-06-06 14:03:10|23.11|21.11|23.11|21.11|23.11|21.11|23.06|21.06|0
1654524200000|2022-06-06 14:03:20|22.91|20.91|22.98|20.98|23.01|21.01|22.81|20.81|0
1654524210000|2022-06-06 14:03:30|23.01|21.01|22.96|20.96|23.01|21.01|22.96|20.96|0
1654524220000|2022-06-06 14:03:40|22.91|20.91|22.86|20.86|22.91|20.91|22.81|20.81|0
1654524230000|2022-06-06 14:03:50|22.81|20.81|22.86|20.86|22.91|20.91|22.77|20.77|0
1654524240000|2022-06-06 14:04:00|22.91|20.91|22.91|20.91|22.91|20.91|22.86|20.86|0
1654524250000|2022-06-06 14:04:10|22.96|20.96|23.01|21.01|23.01|21.01|22.91|20.91|0
1654524260000|2022-06-06 14:04:20|22.91|20.91|22.98|20.98|22.98|20.98|22.91|20.91|0
1654524270000|2022-06-06 14:04:30|22.86|20.86|22.86|20.86|22.86|20.86|22.76|20.76|0
1654524280000|2022-06-06 14:04:40|23.05|21.05|23.03|21.03|23.1|21.1|23.03|21.03|0
1654524290000|2022-06-06 14:04:50|23.1|21.1|23.01|21.01|23.1|21.1|23.01|21.01|0
1654524300000|2022-06-06 14:05:00|23.1|21.1|22.96|20.96|23.1|21.1|22.86|20.86|0
1654524310000|2022-06-06 14:05:10|22.88|20.88|23.64|21.64|23.64|21.64|22.88|20.88|0
1654524320000|2022-06-06 14:05:20|23.55|21.55|23.24|21.24|23.55|21.55|23|21|0
1654524330000|2022-06-06 14:05:30|22.89|20.89|22.67|20.67|22.94|20.94|22.67|20.67|0
1654524340000|2022-06-06 14:05:40|22.64|20.64|22.5|20.5|22.72|20.72|22.5|20.5|0
1654524350000|2022-06-06 14:05:50|22.4|20.4|22.4|20.4|22.4|20.4|22.35|20.35|0
1654524360000|2022-06-06 14:06:00|22.31|20.31|21.88|19.88|22.31|20.31|21.88|19.88|0
1654524370000|2022-06-06 14:06:10|21.83|19.83|21.69|19.69|21.83|19.83|21.69|19.69|0
1654524380000|2022-06-06 14:06:20|21.79|19.79|21.74|19.74|21.83|19.83|21.74|19.74|0
1654524390000|2022-06-06 14:06:30|21.79|19.79|21.83|19.83|21.93|19.93|21.79|19.79|0
1654524400000|2022-06-06 14:06:40|21.74|19.74|21.74|19.74|21.79|19.79|21.74|19.74|0
1654524410000|2022-06-06 14:06:50|21.69|19.69|21.97|19.97|21.97|19.97|21.69|19.69|0
1654524420000|2022-06-06 14:07:00|21.88|19.88|21.93|19.93|21.93|19.93|21.83|19.83|0
1654524430000|2022-06-06 14:07:10|22.11|20.11|21.97|19.97|22.11|20.11|21.97|19.97|0
1654524440000|2022-06-06 14:07:20|21.88|19.88|21.97|19.97|21.97|19.97|21.88|19.88|0
1654524450000|2022-06-06 14:07:30|22.02|20.02|22.14|20.14|22.21|20.21|22.02|20.02|0
1654524460000|2022-06-06 14:07:40|22.04|20.04|22.54|20.54|22.54|20.54|22.04|20.04|0
1654524470000|2022-06-06 14:07:50|22.69|20.69|22.69|20.69|22.69|20.69|22.69|20.69|0
1654524480000|2022-06-06 14:08:00|22.64|20.64|22.69|20.69|22.74|20.74|22.64|20.64|0
1654524490000|2022-06-06 14:08:10|22.64|20.64|22.57|20.57|22.64|20.64|22.49|20.49|0
1654524500000|2022-06-06 14:08:20|22.49|20.49|22.49|20.49|22.54|20.54|22.45|20.45|0
1654524510000|2022-06-06 14:08:30|22.59|20.59|22.45|20.45|22.59|20.59|22.45|20.45|0
1654524520000|2022-06-06 14:08:40|22.54|20.54|22.64|20.64|22.64|20.64|22.49|20.49|0
1654524530000|2022-06-06 14:08:50|22.62|20.62|22.54|20.54|22.62|20.62|22.54|20.54|0
1654524540000|2022-06-06 14:09:00|22.59|20.59|22.4|20.4|22.59|20.59|22.4|20.4|0
1654524550000|2022-06-06 14:09:10|22.45|20.45|22.69|20.69|22.69|20.69|22.45|20.45|0
1654524560000|2022-06-06 14:09:20|22.59|20.59|22.59|20.59|22.59|20.59|22.59|20.59|0
1654524570000|2022-06-06 14:09:30|22.64|20.64|22.4|20.4|22.64|20.64|22.4|20.4|0
1654524580000|2022-06-06 14:09:40|22.35|20.35|22.35|20.35|22.35|20.35|22.21|20.21|0
1654524590000|2022-06-06 14:09:50|22.44|20.44|22.54|20.54|22.54|20.54|22.44|20.44|0
1654524600000|2022-06-06 14:10:00|22.44|20.44|22.59|20.59|22.64|20.64|22.44|20.44|0
1654524610000|2022-06-06 14:10:10|22.54|20.54|22.3|20.3|22.54|20.54|22.3|20.3|0
1654524620000|2022-06-06 14:10:20|22.35|20.35|22.44|20.44|22.44|20.44|22.35|20.35|0
1654524630000|2022-06-06 14:10:30|22.54|20.54|22.49|20.49|22.64|20.64|22.49|20.49|0
1654524640000|2022-06-06 14:10:40|22.39|20.39|22.39|20.39|22.39|20.39|22.39|20.39|0
1654524650000|2022-06-06 14:10:50|22.35|20.35|22.39|20.39|22.39|20.39|22.25|20.25|0
1654524660000|2022-06-06 14:11:00|22.49|20.49|22.59|20.59|22.59|20.59|22.44|20.44|0
1654524670000|2022-06-06 14:11:10|22.61|20.61|22.54|20.54|22.78|20.78|22.54|20.54|0
1654524680000|2022-06-06 14:11:20|22.47|20.47|22.63|20.63|22.63|20.63|22.47|20.47|0
1654524690000|2022-06-06 14:11:30|22.54|20.54|22.15|20.15|22.54|20.54|22.15|20.15|0
1654524700000|2022-06-06 14:11:40|22.06|20.06|22.01|20.01|22.06|20.06|22.01|20.01|0
1654524710000|2022-06-06 14:11:50|22.11|20.11|22.15|20.15|22.2|20.2|22.11|20.11|0
1654524720000|2022-06-06 14:12:00|22.11|20.11|22.3|20.3|22.44|20.44|22.11|20.11|0
1654524730000|2022-06-06 14:12:10|22.25|20.25|22.15|20.15|22.25|20.25|22.08|20.08|0
1654524740000|2022-06-06 14:12:20|22.3|20.3|22.27|20.27|22.34|20.34|22.27|20.27|0
1654524750000|2022-06-06 14:12:30|22.25|20.25|22.39|20.39|22.39|20.39|22.25|20.25|0
1654524760000|2022-06-06 14:12:40|22.34|20.34|22.34|20.34|22.49|20.49|22.34|20.34|0
1654524770000|2022-06-06 14:12:50|22.3|20.3|22.15|20.15|22.3|20.3|22.15|20.15|0
1654524780000|2022-06-06 14:13:00|22.1|20.1|22.06|20.06|22.1|20.1|22.06|20.06|0
1654524790000|2022-06-06 14:13:10|22.15|20.15|22.06|20.06|22.15|20.15|22.06|20.06|0
1654524800000|2022-06-06 14:13:20|22.01|20.01|22.1|20.1|22.1|20.1|22.01|20.01|0
1654524810000|2022-06-06 14:13:30|22.01|20.01|22.2|20.2|22.2|20.2|22.01|20.01|0
1654524820000|2022-06-06 14:13:40|22.34|20.34|22.32|20.32|22.34|20.34|22.29|20.29|0
1654524830000|2022-06-06 14:13:50|22.44|20.44|22.39|20.39|22.44|20.44|22.39|20.39|0
1654524840000|2022-06-06 14:14:00|22.2|20.2|22.1|20.1|22.32|20.32|22.1|20.1|0
1654524850000|2022-06-06 14:14:10|22.06|20.06|22.25|20.25|22.25|20.25|22.06|20.06|0
1654524860000|2022-06-06 14:14:20|22.29|20.29|22.32|20.32|22.39|20.39|22.29|20.29|0
1654524870000|2022-06-06 14:14:30|22.29|20.29|22.34|20.34|22.34|20.34|22.2|20.2|0
1654524880000|2022-06-06 14:14:40|22.48|20.48|22.61|20.61|22.61|20.61|22.48|20.48|0
1654524890000|2022-06-06 14:14:50|22.48|20.48|22.24|20.24|22.48|20.48|22.24|20.24|0
1654524900000|2022-06-06 14:15:00|22.15|20.15|22.1|20.1|22.2|20.2|22.1|20.1|0
1654524910000|2022-06-06 14:15:10|22.15|20.15|22.29|20.29|22.29|20.29|22.15|20.15|0
1654524920000|2022-06-06 14:15:20|22.48|20.48|22.68|20.68|22.68|20.68|22.48|20.48|0
1654524930000|2022-06-06 14:15:30|22.53|20.53|22.58|20.58|22.58|20.58|22.43|20.43|0
1654524940000|2022-06-06 14:15:40|22.87|20.87|22.87|20.87|22.87|20.87|22.82|20.82|0
1654524950000|2022-06-06 14:15:50|22.82|20.82|22.82|20.82|22.87|20.87|22.82|20.82|0
1654524960000|2022-06-06 14:16:00|22.87|20.87|23.36|21.36|23.36|21.36|22.87|20.87|0
1654524970000|2022-06-06 14:16:10|23.26|21.26|23.51|21.51|23.51|21.51|23.26|21.26|0
1654524980000|2022-06-06 14:16:20|23.56|21.56|23.46|21.46|23.56|21.56|23.46|21.46|0
1654524990000|2022-06-06 14:16:30|23.41|21.41|23.41|21.41|23.56|21.56|23.41|21.41|0
1654525000000|2022-06-06 14:16:40|23.36|21.36|23.16|21.16|23.36|21.36|23.11|21.11|0
1654525010000|2022-06-06 14:16:50|23.11|21.11|22.87|20.87|23.11|21.11|22.87|20.87|0
1654525020000|2022-06-06 14:17:00|22.62|20.62|22.62|20.62|22.62|20.62|22.53|20.53|0
1654525030000|2022-06-06 14:17:10|22.48|20.48|22.77|20.77|22.77|20.77|22.48|20.48|0
1654525040000|2022-06-06 14:17:20|22.82|20.82|23.06|21.06|23.11|21.11|22.82|20.82|0
1654525050000|2022-06-06 14:17:30|23.11|21.11|22.96|20.96|23.11|21.11|22.96|20.96|0
1654525060000|2022-06-06 14:17:40|22.91|20.91|22.87|20.87|22.91|20.91|22.87|20.87|0
1654525070000|2022-06-06 14:17:50|22.91|20.91|22.96|20.96|23.01|21.01|22.91|20.91|0
1654525080000|2022-06-06 14:18:00|23.16|21.16|23.26|21.26|23.36|21.36|23.16|21.16|0
1654525090000|2022-06-06 14:18:10|23.43|21.43|23.36|21.36|23.43|21.43|23.31|21.31|0
1654525100000|2022-06-06 14:18:20|23.31|21.31|23.26|21.26|23.31|21.31|23.21|21.21|0
1654525110000|2022-06-06 14:18:30|23.31|21.31|23.16|21.16|23.41|21.41|23.16|21.16|0
1654525120000|2022-06-06 14:18:40|23.13|21.13|23.16|21.16|23.21|21.21|23.13|21.13|0
1654525130000|2022-06-06 14:18:50|23.21|21.21|23.01|21.01|23.31|21.31|23.01|21.01|0
1654525140000|2022-06-06 14:19:00|23.06|21.06|23.01|21.01|23.09|21.09|23.01|21.01|0
1654525150000|2022-06-06 14:19:10|22.96|20.96|23.31|21.31|23.31|21.31|22.96|20.96|0
1654525160000|2022-06-06 14:19:20|23.28|21.28|23.31|21.31|23.31|21.31|23.26|21.26|0
1654525170000|2022-06-06 14:19:30|23.16|21.16|23.06|21.06|23.16|21.16|22.96|20.96|0
1654525180000|2022-06-06 14:19:40|23.01|21.01|23.06|21.06|23.06|21.06|22.96|20.96|0
1654525190000|2022-06-06 14:19:50|23.01|21.01|23.06|21.06|23.11|21.11|23.01|21.01|0
1654525200000|2022-06-06 14:20:00|23.25|21.25|23.25|21.25|23.25|21.25|23.21|21.21|0
1654525210000|2022-06-06 14:20:10|23.21|21.21|22.96|20.96|23.21|21.21|22.91|20.91|0
1654525220000|2022-06-06 14:20:20|23.01|21.01|23.06|21.06|23.06|21.06|22.96|20.96|0
1654525230000|2022-06-06 14:20:30|23.01|21.01|22.96|20.96|23.01|21.01|22.91|20.91|0
1654525240000|2022-06-06 14:20:40|23.06|21.06|23.08|21.08|23.11|21.11|23.06|21.06|0
1654525250000|2022-06-06 14:20:50|22.91|20.91|22.89|20.89|22.91|20.91|22.81|20.81|0
1654525260000|2022-06-06 14:21:00|23.08|21.08|23.35|21.35|23.35|21.35|23.08|21.08|0
1654525270000|2022-06-06 14:21:10|23.45|21.45|23.3|21.3|23.48|21.48|23.3|21.3|0
1654525280000|2022-06-06 14:21:20|23.1|21.1|23.06|21.06|23.2|21.2|23.06|21.06|0
1654525290000|2022-06-06 14:21:30|23.01|21.01|22.86|20.86|23.01|21.01|22.86|20.86|0
1654525300000|2022-06-06 14:21:40|22.81|20.81|22.81|20.81|22.81|20.81|22.71|20.71|0
1654525310000|2022-06-06 14:21:50|23.01|21.01|23.15|21.15|23.15|21.15|23.01|21.01|0
1654525320000|2022-06-06 14:22:00|23.3|21.3|23.3|21.3|23.4|21.4|23.3|21.3|0
1654525330000|2022-06-06 14:22:10|23.15|21.15|23.1|21.1|23.18|21.18|23.05|21.05|0
1654525340000|2022-06-06 14:22:20|23.35|21.35|23.45|21.45|23.55|21.55|23.35|21.35|0
1654525350000|2022-06-06 14:22:30|23.28|21.28|23.3|21.3|23.3|21.3|23.2|21.2|0
1654525360000|2022-06-06 14:22:40|23.25|21.25|23.2|21.2|23.25|21.25|23.15|21.15|0
1654525370000|2022-06-06 14:22:50|23.15|21.15|23|21|23.15|21.15|23|21|0
1654525380000|2022-06-06 14:23:00|22.91|20.91|22.76|20.76|22.91|20.91|22.76|20.76|0
1654525390000|2022-06-06 14:23:10|22.95|20.95|23.1|21.1|23.1|21.1|22.95|20.95|0
1654525400000|2022-06-06 14:23:20|23.2|21.2|23.15|21.15|23.25|21.25|23.15|21.15|0
1654525410000|2022-06-06 14:23:30|23.25|21.25|23.25|21.25|23.3|21.3|23.25|21.25|0
1654525420000|2022-06-06 14:23:40|23.3|21.3|23.25|21.25|23.3|21.3|23.2|21.2|0
1654525430000|2022-06-06 14:23:50|23.2|21.2|23.37|21.37|23.37|21.37|23.2|21.2|0
1654525440000|2022-06-06 14:24:00|23.45|21.45|23.25|21.25|23.45|21.45|23.25|21.25|0
1654525450000|2022-06-06 14:24:10|23.6|21.6|23.27|21.27|23.6|21.6|23.27|21.27|0
1654525460000|2022-06-06 14:24:20|23.15|21.15|23.25|21.25|23.25|21.25|23.15|21.15|0
1654525470000|2022-06-06 14:24:30|23.15|21.15|23.3|21.3|23.3|21.3|23.15|21.15|0
1654525480000|2022-06-06 14:24:40|23.45|21.45|23.2|21.2|23.45|21.45|23.2|21.2|0
1654525490000|2022-06-06 14:24:50|23.15|21.15|23.3|21.3|23.3|21.3|23.1|21.1|0
1654525500000|2022-06-06 14:25:00|23.44|21.44|23.49|21.49|23.49|21.49|23.35|21.35|0
1654525510000|2022-06-06 14:25:10|23.59|21.59|23.67|21.67|23.67|21.67|23.59|21.59|0
1654525520000|2022-06-06 14:25:20|23.54|21.54|23.52|21.52|23.54|21.54|23.44|21.44|0
1654525530000|2022-06-06 14:25:30|23.49|21.49|23.59|21.59|23.59|21.59|23.39|21.39|0
1654525540000|2022-06-06 14:25:40|23.74|21.74|23.69|21.69|23.85|21.85|23.69|21.69|0
1654525550000|2022-06-06 14:25:50|23.74|21.74|23.57|21.57|23.74|21.74|23.57|21.57|0
1654525560000|2022-06-06 14:26:00|23.44|21.44|23.69|21.69|23.69|21.69|23.44|21.44|0
1654525570000|2022-06-06 14:26:10|23.64|21.64|23.79|21.79|23.79|21.79|23.64|21.64|0
1654525580000|2022-06-06 14:26:20|23.84|21.84|23.44|21.44|23.84|21.84|23.44|21.44|0
1654525590000|2022-06-06 14:26:30|23.29|21.29|23.05|21.05|23.29|21.29|23.05|21.05|0
1654525600000|2022-06-06 14:26:40|23.24|21.24|23.29|21.29|23.44|21.44|23.24|21.24|0
1654525610000|2022-06-06 14:26:50|23.24|21.24|23.05|21.05|23.24|21.24|23.05|21.05|0
1654525620000|2022-06-06 14:27:00|22.85|20.85|22.9|20.9|22.9|20.9|22.85|20.85|0
1654525630000|2022-06-06 14:27:10|22.97|20.97|22.68|20.68|23|21|22.68|20.68|0
1654525640000|2022-06-06 14:27:20|22.75|20.75|22.75|20.75|22.75|20.75|22.65|20.65|0
1654525650000|2022-06-06 14:27:30|22.7|20.7|22.51|20.51|22.7|20.7|22.51|20.51|0
1654525660000|2022-06-06 14:27:40|22.46|20.46|22.56|20.56|22.56|20.56|22.46|20.46|0
1654525670000|2022-06-06 14:27:50|22.51|20.51|22.46|20.46|22.51|20.51|22.46|20.46|0
1654525680000|2022-06-06 14:28:00|22.51|20.51|22.75|20.75|22.75|20.75|22.51|20.51|0
1654525690000|2022-06-06 14:28:10|22.82|20.82|22.78|20.78|22.82|20.82|22.75|20.75|0
1654525700000|2022-06-06 14:28:20|22.7|20.7|22.7|20.7|22.78|20.78|22.7|20.7|0
1654525710000|2022-06-06 14:28:30|22.85|20.85|22.7|20.7|22.85|20.85|22.7|20.7|0
1654525720000|2022-06-06 14:28:40|22.8|20.8|22.77|20.77|22.85|20.85|22.75|20.75|0
1654525730000|2022-06-06 14:28:50|22.85|20.85|22.8|20.8|22.85|20.85|22.7|20.7|0
1654525740000|2022-06-06 14:29:00|22.46|20.46|22.39|20.39|22.46|20.46|22.39|20.39|0
1654525750000|2022-06-06 14:29:10|22.46|20.46|22.6|20.6|22.6|20.6|22.46|20.46|0
1654525760000|2022-06-06 14:29:20|22.55|20.55|22.41|20.41|22.55|20.55|22.41|20.41|0
1654525770000|2022-06-06 14:29:30|22.46|20.46|22.65|20.65|22.65|20.65|22.46|20.46|0
1654525780000|2022-06-06 14:29:40|22.55|20.55|22.75|20.75|22.75|20.75|22.55|20.55|0
1654525790000|2022-06-06 14:29:50|22.82|20.82|22.89|20.89|22.89|20.89|22.82|20.82|0
1654525800000|2022-06-06 14:30:00|22.7|20.7|22.51|20.51|22.7|20.7|22.51|20.51|0
1654525810000|2022-06-06 14:30:10|22.41|20.41|22.55|20.55|22.55|20.55|22.36|20.36|0
1654525820000|2022-06-06 14:30:20|22.41|20.41|22.39|20.39|22.43|20.43|22.39|20.39|0
1654525830000|2022-06-06 14:30:30|22.65|20.65|23.09|21.09|23.09|21.09|22.65|20.65|0
1654525840000|2022-06-06 14:30:40|23.04|21.04|22.92|20.92|23.04|21.04|22.92|20.92|0
1654525850000|2022-06-06 14:30:50|22.89|20.89|23.19|21.19|23.19|21.19|22.89|20.89|0
1654525860000|2022-06-06 14:31:00|23.09|21.09|23.14|21.14|23.14|21.14|23.04|21.04|0
1654525870000|2022-06-06 14:31:10|23.24|21.24|23.09|21.09|23.24|21.24|23.09|21.09|0
1654525880000|2022-06-06 14:31:20|22.99|20.99|22.89|20.89|22.99|20.99|22.89|20.89|0
1654525890000|2022-06-06 14:31:30|22.79|20.79|22.89|20.89|22.94|20.94|22.79|20.79|0
1654525900000|2022-06-06 14:31:40|22.94|20.94|22.79|20.79|22.94|20.94|22.79|20.79|0
1654525910000|2022-06-06 14:31:50|22.74|20.74|22.79|20.79|22.79|20.79|22.7|20.7|0
1654525920000|2022-06-06 14:32:00|22.74|20.74|22.7|20.7|22.84|20.84|22.7|20.7|0
1654525930000|2022-06-06 14:32:10|22.74|20.74|22.69|20.69|22.94|20.94|22.69|20.69|0
1654525940000|2022-06-06 14:32:20|22.65|20.65|22.65|20.65|22.69|20.69|22.62|20.62|0
1654525950000|2022-06-06 14:32:30|22.6|20.6|22.6|20.6|22.69|20.69|22.6|20.6|0
1654525960000|2022-06-06 14:32:40|22.5|20.5|22.55|20.55|22.65|20.65|22.5|20.5|0
1654525970000|2022-06-06 14:32:50|22.43|20.43|22.31|20.31|22.43|20.43|22.26|20.26|0
1654525980000|2022-06-06 14:33:00|22.26|20.26|22.36|20.36|22.4|20.4|22.26|20.26|0
1654525990000|2022-06-06 14:33:10|22.38|20.38|22.31|20.31|22.38|20.38|22.26|20.26|0
1654526000000|2022-06-06 14:33:20|22.26|20.26|22.26|20.26|22.31|20.31|22.26|20.26|0
1654526010000|2022-06-06 14:33:30|22.31|20.31|22.45|20.45|22.45|20.45|22.31|20.31|0
1654526020000|2022-06-06 14:33:40|22.4|20.4|22.26|20.26|22.4|20.4|22.26|20.26|0
1654526030000|2022-06-06 14:33:50|22.36|20.36|22.33|20.33|22.4|20.4|22.33|20.33|0
1654526040000|2022-06-06 14:34:00|22.35|20.35|22.4|20.4|22.4|20.4|22.35|20.35|0
1654526050000|2022-06-06 14:34:10|22.35|20.35|22.26|20.26|22.35|20.35|22.26|20.26|0
1654526060000|2022-06-06 14:34:20|22.31|20.31|22.31|20.31|22.31|20.31|22.26|20.26|0
1654526070000|2022-06-06 14:34:30|22.26|20.26|22.26|20.26|22.31|20.31|22.26|20.26|0
1654526080000|2022-06-06 14:34:40|22.31|20.31|22.4|20.4|22.4|20.4|22.31|20.31|0
1654526090000|2022-06-06 14:34:50|22.5|20.5|22.5|20.5|22.5|20.5|22.4|20.4|0
1654526100000|2022-06-06 14:35:00|22.45|20.45|22.3|20.3|22.5|20.5|22.3|20.3|0
1654526110000|2022-06-06 14:35:10|22.26|20.26|22.45|20.45|22.45|20.45|22.26|20.26|0
1654526120000|2022-06-06 14:35:20|22.35|20.35|22.54|20.54|22.54|20.54|22.35|20.35|0
1654526130000|2022-06-06 14:35:30|22.45|20.45|22.5|20.5|22.5|20.5|22.45|20.45|0
1654526140000|2022-06-06 14:35:40|22.54|20.54|22.83|20.83|22.88|20.88|22.54|20.54|0
1654526150000|2022-06-06 14:35:50|22.79|20.79|22.64|20.64|22.79|20.79|22.64|20.64|0
1654526160000|2022-06-06 14:36:00|22.79|20.79|22.83|20.83|22.83|20.83|22.79|20.79|0
1654526170000|2022-06-06 14:36:10|22.88|20.88|22.69|20.69|22.88|20.88|22.69|20.69|0
1654526180000|2022-06-06 14:36:20|22.79|20.79|22.69|20.69|22.83|20.83|22.69|20.69|0
1654526190000|2022-06-06 14:36:30|22.83|20.83|23.03|21.03|23.08|21.08|22.83|20.83|0
1654526200000|2022-06-06 14:36:40|23.13|21.13|23.23|21.23|23.23|21.23|23.13|21.13|0
1654526210000|2022-06-06 14:36:50|23.08|21.08|23.08|21.08|23.18|21.18|23.08|21.08|0
1654526220000|2022-06-06 14:37:00|22.93|20.93|22.83|20.83|22.93|20.93|22.83|20.83|0
1654526230000|2022-06-06 14:37:10|22.74|20.74|22.73|20.73|22.74|20.74|22.69|20.69|0
1654526240000|2022-06-06 14:37:20|22.78|20.78|22.93|20.93|22.93|20.93|22.73|20.73|0
1654526250000|2022-06-06 14:37:30|23.03|21.03|23.08|21.08|23.08|21.08|23.03|21.03|0
1654526260000|2022-06-06 14:37:40|22.93|20.93|23.08|21.08|23.08|21.08|22.93|20.93|0
1654526270000|2022-06-06 14:37:50|23.13|21.13|23.17|21.17|23.17|21.17|23.08|21.08|0
1654526280000|2022-06-06 14:38:00|23.13|21.13|23.42|21.42|23.42|21.42|23.13|21.13|0
1654526290000|2022-06-06 14:38:10|23.25|21.25|23.17|21.17|23.27|21.27|23.17|21.17|0
1654526300000|2022-06-06 14:38:20|23.27|21.27|23.12|21.12|23.32|21.32|23.12|21.12|0
1654526310000|2022-06-06 14:38:30|23.17|21.17|23.22|21.22|23.22|21.22|23.17|21.17|0
1654526320000|2022-06-06 14:38:40|23.12|21.12|23.07|21.07|23.12|21.12|23.03|21.03|0
1654526330000|2022-06-06 14:38:50|22.98|20.98|22.93|20.93|23.03|21.03|22.93|20.93|0
1654526340000|2022-06-06 14:39:00|22.83|20.83|22.88|20.88|22.88|20.88|22.83|20.83|0
1654526350000|2022-06-06 14:39:10|22.83|20.83|23.02|21.02|23.02|21.02|22.83|20.83|0
1654526360000|2022-06-06 14:39:20|23.12|21.12|22.93|20.93|23.12|21.12|22.93|20.93|0
1654526370000|2022-06-06 14:39:30|22.97|20.97|22.73|20.73|22.97|20.97|22.73|20.73|0
1654526380000|2022-06-06 14:39:40|22.78|20.78|22.93|20.93|22.93|20.93|22.78|20.78|0
1654526390000|2022-06-06 14:39:50|22.78|20.78|22.73|20.73|22.83|20.83|22.73|20.73|0
1654526400000|2022-06-06 14:40:00|22.54|20.54|22.39|20.39|22.54|20.54|22.39|20.39|0
1654526410000|2022-06-06 14:40:10|22.49|20.49|22.63|20.63|22.73|20.73|22.49|20.49|0
1654526420000|2022-06-06 14:40:20|22.68|20.68|22.58|20.58|22.73|20.73|22.54|20.54|0
1654526430000|2022-06-06 14:40:30|22.44|20.44|22.54|20.54|22.58|20.58|22.44|20.44|0
1654526440000|2022-06-06 14:40:40|22.68|20.68|22.39|20.39|22.68|20.68|22.39|20.39|0
1654526450000|2022-06-06 14:40:50|22.34|20.34|22.37|20.37|22.37|20.37|22.34|20.34|0
1654526460000|2022-06-06 14:41:00|22.39|20.39|22.29|20.29|22.39|20.39|22.29|20.29|0
1654526470000|2022-06-06 14:41:10|22.25|20.25|22.25|20.25|22.25|20.25|22.25|20.25|0
1654526500000|2022-06-06 14:41:40|22.29|20.29|22.29|20.29|22.34|20.34|22.29|20.29|0
1654526510000|2022-06-06 14:41:50|22.25|20.25|22.34|20.34|22.34|20.34|22.25|20.25|0
1654526520000|2022-06-06 14:42:00|22.29|20.29|22.29|20.29|22.39|20.39|22.29|20.29|0
1654526530000|2022-06-06 14:42:10|22.34|20.34|22.68|20.68|22.68|20.68|22.34|20.34|0
1654526540000|2022-06-06 14:42:20|22.58|20.58|22.63|20.63|22.63|20.63|22.53|20.53|0
1654526550000|2022-06-06 14:42:30|22.77|20.77|22.82|20.82|22.87|20.87|22.77|20.77|0
1654526560000|2022-06-06 14:42:40|22.97|20.97|22.92|20.92|22.97|20.97|22.92|20.92|0
1654526570000|2022-06-06 14:42:50|22.97|20.97|23.07|21.07|23.07|21.07|22.92|20.92|0
1654526580000|2022-06-06 14:43:00|23.17|21.17|23.17|21.17|23.17|21.17|23.12|21.12|0
1654526590000|2022-06-06 14:43:10|23.21|21.21|23.66|21.66|23.66|21.66|23.21|21.21|0
1654526600000|2022-06-06 14:43:20|23.61|21.61|23.61|21.61|23.66|21.66|23.61|21.61|0
1654526610000|2022-06-06 14:43:30|23.46|21.46|23.16|21.16|23.46|21.46|23.16|21.16|0
1654526620000|2022-06-06 14:43:40|23.26|21.26|23.11|21.11|23.26|21.26|23.07|21.07|0
1654526630000|2022-06-06 14:43:50|23.16|21.16|23.02|21.02|23.16|21.16|23.02|21.02|0
1654526640000|2022-06-06 14:44:00|22.94|20.94|22.92|20.92|22.94|20.94|22.92|20.92|0
1654526650000|2022-06-06 14:44:10|22.87|20.87|22.82|20.82|22.87|20.87|22.82|20.82|0
1654526660000|2022-06-06 14:44:20|22.87|20.87|22.72|20.72|22.87|20.87|22.72|20.72|0
1654526670000|2022-06-06 14:44:30|22.77|20.77|22.77|20.77|22.77|20.77|22.77|20.77|0
1654526680000|2022-06-06 14:44:40|22.82|20.82|22.63|20.63|22.82|20.82|22.63|20.63|0
1654526690000|2022-06-06 14:44:50|22.62|20.62|22.53|20.53|22.62|20.62|22.53|20.53|0
1654526700000|2022-06-06 14:45:00|22.43|20.43|22.58|20.58|22.58|20.58|22.43|20.43|0
1654526710000|2022-06-06 14:45:10|22.48|20.48|22.67|20.67|22.67|20.67|22.48|20.48|0
1654526720000|2022-06-06 14:45:20|22.48|20.48|22.43|20.43|22.48|20.48|22.38|20.38|0
1654526730000|2022-06-06 14:45:30|22.62|20.62|22.67|20.67|22.79|20.79|22.62|20.62|0
1654526740000|2022-06-06 14:45:40|22.53|20.53|22.58|20.58|22.58|20.58|22.48|20.48|0
1654526750000|2022-06-06 14:45:50|22.57|20.57|22.67|20.67|22.67|20.67|22.57|20.57|0
1654526760000|2022-06-06 14:46:00|22.57|20.57|22.67|20.67|22.67|20.67|22.53|20.53|0
1654526770000|2022-06-06 14:46:10|22.82|20.82|22.77|20.77|22.87|20.87|22.77|20.77|0
1654526780000|2022-06-06 14:46:20|22.72|20.72|22.67|20.67|22.72|20.72|22.62|20.62|0
1654526790000|2022-06-06 14:46:30|22.77|20.77|22.86|20.86|22.86|20.86|22.77|20.77|0
1654526800000|2022-06-06 14:46:40|22.77|20.77|22.91|20.91|22.96|20.96|22.77|20.77|0
1654526810000|2022-06-06 14:46:50|22.82|20.82|22.77|20.77|22.82|20.82|22.72|20.72|0
1654526820000|2022-06-06 14:47:00|22.72|20.72|22.77|20.77|22.86|20.86|22.72|20.72|0
1654526830000|2022-06-06 14:47:10|22.67|20.67|22.81|20.81|22.81|20.81|22.67|20.67|0
1654526840000|2022-06-06 14:47:20|22.91|20.91|22.86|20.86|22.91|20.91|22.81|20.81|0
1654526850000|2022-06-06 14:47:30|22.77|20.77|22.57|20.57|22.77|20.77|22.57|20.57|0
1654526860000|2022-06-06 14:47:40|22.62|20.62|22.5|20.5|22.62|20.62|22.5|20.5|0
1654526870000|2022-06-06 14:47:50|22.52|20.52|22.72|20.72|22.72|20.72|22.47|20.47|0
1654526880000|2022-06-06 14:48:00|22.77|20.77|22.86|20.86|22.86|20.86|22.77|20.77|0
1654526890000|2022-06-06 14:48:10|22.81|20.81|22.81|20.81|22.96|20.96|22.81|20.81|0
1654526900000|2022-06-06 14:48:20|22.74|20.74|22.91|20.91|22.91|20.91|22.72|20.72|0
1654526910000|2022-06-06 14:48:30|22.86|20.86|22.91|20.91|22.96|20.96|22.86|20.86|0
1654526920000|2022-06-06 14:48:40|22.76|20.76|22.62|20.62|22.76|20.76|22.62|20.62|0
1654526930000|2022-06-06 14:48:50|22.59|20.59|22.47|20.47|22.59|20.59|22.47|20.47|0
1654526940000|2022-06-06 14:49:00|22.42|20.42|22.38|20.38|22.42|20.42|22.38|20.38|0
1654526950000|2022-06-06 14:49:10|22.28|20.28|22.23|20.23|22.28|20.28|22.23|20.23|0
1654526960000|2022-06-06 14:49:20|22.28|20.28|22.23|20.23|22.28|20.28|22.23|20.23|0
1654526970000|2022-06-06 14:49:30|22.28|20.28|22.28|20.28|22.28|20.28|22.28|20.28|0
1654526980000|2022-06-06 14:49:40|22.23|20.23|22.38|20.38|22.38|20.38|22.23|20.23|0
1654526990000|2022-06-06 14:49:50|22.47|20.47|22.23|20.23|22.47|20.47|22.23|20.23|0
1654527010000|2022-06-06 14:50:10|22.28|20.28|22.33|20.33|22.37|20.37|22.28|20.28|0
1654527020000|2022-06-06 14:50:20|22.28|20.28|22.23|20.23|22.28|20.28|22.23|20.23|0
1654527030000|2022-06-06 14:50:30|22.28|20.28|22.33|20.33|22.37|20.37|22.28|20.28|0
1654527040000|2022-06-06 14:50:40|22.37|20.37|22.28|20.28|22.37|20.37|22.28|20.28|0
1654527050000|2022-06-06 14:50:50|22.37|20.37|22.37|20.37|22.37|20.37|22.28|20.28|0
1654527060000|2022-06-06 14:51:00|22.42|20.42|22.52|20.52|22.52|20.52|22.42|20.42|0
1654527070000|2022-06-06 14:51:10|22.47|20.47|22.57|20.57|22.57|20.57|22.47|20.47|0
1654527080000|2022-06-06 14:51:20|22.42|20.42|22.37|20.37|22.42|20.42|22.37|20.37|0
1654527090000|2022-06-06 14:51:30|22.4|20.4|22.37|20.37|22.52|20.52|22.37|20.37|0
1654527100000|2022-06-06 14:51:40|22.23|20.23|22.23|20.23|22.23|20.23|22.23|20.23|0
1654527110000|2022-06-06 14:51:50|21.94|19.94|21.94|19.94|21.99|19.99|21.94|19.94|0
1654527120000|2022-06-06 14:52:00|21.9|19.9|22.04|20.04|22.13|20.13|21.9|19.9|0
1654527130000|2022-06-06 14:52:10|21.99|19.99|21.8|19.8|21.99|19.99|21.8|19.8|0
1654527140000|2022-06-06 14:52:20|21.9|19.9|21.99|19.99|21.99|19.99|21.85|19.85|0
1654527150000|2022-06-06 14:52:30|22.13|20.13|22.23|20.23|22.23|20.23|22.13|20.13|0
1654527160000|2022-06-06 14:52:40|22.13|20.13|22.04|20.04|22.13|20.13|22.04|20.04|0
1654527170000|2022-06-06 14:52:50|21.99|19.99|22.18|20.18|22.18|20.18|21.99|19.99|0
1654527180000|2022-06-06 14:53:00|22.27|20.27|22.47|20.47|22.47|20.47|22.25|20.25|0
1654527190000|2022-06-06 14:53:10|22.61|20.61|22.66|20.66|22.66|20.66|22.61|20.61|0
1654527200000|2022-06-06 14:53:20|22.61|20.61|22.71|20.71|22.71|20.71|22.61|20.61|0
1654527210000|2022-06-06 14:53:30|22.76|20.76|22.76|20.76|22.76|20.76|22.66|20.66|0
1654527220000|2022-06-06 14:53:40|22.9|20.9|22.98|20.98|22.98|20.98|22.8|20.8|0
1654527230000|2022-06-06 14:53:50|22.95|20.95|22.95|20.95|22.95|20.95|22.95|20.95|0
1654527240000|2022-06-06 14:54:00|22.9|20.9|23.05|21.05|23.05|21.05|22.9|20.9|0
1654527250000|2022-06-06 14:54:10|23.1|21.1|23.05|21.05|23.1|21.1|23|21|0
1654527260000|2022-06-06 14:54:20|23.15|21.15|23.1|21.1|23.15|21.15|23.1|21.1|0
1654527270000|2022-06-06 14:54:30|23.05|21.05|23.19|21.19|23.19|21.19|23|21|0
1654527280000|2022-06-06 14:54:40|23.15|21.15|23.05|21.05|23.15|21.15|23|21|0
1654527290000|2022-06-06 14:54:50|23.1|21.1|23.14|21.14|23.14|21.14|23.1|21.1|0
1654527300000|2022-06-06 14:55:00|23|21|22.75|20.75|23.05|21.05|22.75|20.75|0
1654527310000|2022-06-06 14:55:10|22.66|20.66|23|21|23|21|22.66|20.66|0
1654527320000|2022-06-06 14:55:20|22.75|20.75|22.7|20.7|22.75|20.75|22.7|20.7|0
1654527330000|2022-06-06 14:55:30|22.66|20.66|22.65|20.65|22.66|20.66|22.61|20.61|0
1654527340000|2022-06-06 14:55:40|22.75|20.75|22.7|20.7|22.75|20.75|22.7|20.7|0
1654527350000|2022-06-06 14:55:50|22.65|20.65|22.75|20.75|22.75|20.75|22.65|20.65|0
1654527360000|2022-06-06 14:56:00|22.85|20.85|22.9|20.9|22.9|20.9|22.85|20.85|0
1654527370000|2022-06-06 14:56:10|23|21|23.04|21.04|23.04|21.04|22.99|20.99|0
1654527380000|2022-06-06 14:56:20|23.09|21.09|23.19|21.19|23.19|21.19|23.09|21.09|0
1654527390000|2022-06-06 14:56:30|23.24|21.24|23.24|21.24|23.24|21.24|23.17|21.17|0
1654527400000|2022-06-06 14:56:40|23.19|21.19|23.29|21.29|23.29|21.29|23.19|21.19|0
1654527410000|2022-06-06 14:56:50|23.24|21.24|23.14|21.14|23.34|21.34|23.14|21.14|0
1654527420000|2022-06-06 14:57:00|23.12|21.12|22.9|20.9|23.12|21.12|22.9|20.9|0
1654527430000|2022-06-06 14:57:10|22.94|20.94|22.7|20.7|22.94|20.94|22.7|20.7|0
1654527440000|2022-06-06 14:57:20|22.9|20.9|22.85|20.85|22.9|20.9|22.7|20.7|0
1654527450000|2022-06-06 14:57:30|22.75|20.75|22.65|20.65|22.75|20.75|22.65|20.65|0
1654527460000|2022-06-06 14:57:40|22.75|20.75|22.75|20.75|22.75|20.75|22.7|20.7|0
1654527470000|2022-06-06 14:57:50|22.7|20.7|22.8|20.8|22.85|20.85|22.7|20.7|0
1654527480000|2022-06-06 14:58:00|22.7|20.7|22.75|20.75|22.75|20.75|22.65|20.65|0
1654527490000|2022-06-06 14:58:10|22.6|20.6|22.46|20.46|22.6|20.6|22.46|20.46|0
1654527500000|2022-06-06 14:58:20|22.41|20.41|22.5|20.5|22.51|20.51|22.41|20.41|0
1654527510000|2022-06-06 14:58:30|22.55|20.55|22.65|20.65|22.7|20.7|22.55|20.55|0
1654527520000|2022-06-06 14:58:40|22.7|20.7|22.6|20.6|22.7|20.7|22.6|20.6|0
1654527530000|2022-06-06 14:58:50|22.65|20.65|22.84|20.84|22.84|20.84|22.65|20.65|0
1654527540000|2022-06-06 14:59:00|22.79|20.79|22.89|20.89|22.89|20.89|22.79|20.79|0
1654527550000|2022-06-06 14:59:10|23.04|21.04|22.99|20.99|23.04|21.04|22.94|20.94|0
1654527560000|2022-06-06 14:59:20|22.94|20.94|22.94|20.94|23.09|21.09|22.94|20.94|0
1654527570000|2022-06-06 14:59:30|22.79|20.79|22.6|20.6|22.79|20.79|22.6|20.6|0
1654527580000|2022-06-06 14:59:40|22.74|20.74|22.7|20.7|22.74|20.74|22.55|20.55|0
1654527590000|2022-06-06 14:59:50|22.6|20.6|22.55|20.55|22.6|20.6|22.55|20.55|0
1654527600000|2022-06-06 15:00:00|22.5|20.5|22.31|20.31|22.5|20.5|22.26|20.26|0
1654527610000|2022-06-06 15:00:10|22.41|20.41|22.55|20.55|22.65|20.65|22.41|20.41|0
1654527620000|2022-06-06 15:00:20|22.5|20.5|22.6|20.6|22.6|20.6|22.45|20.45|0
1654527630000|2022-06-06 15:00:30|22.55|20.55|22.6|20.6|22.6|20.6|22.55|20.55|0
1654527640000|2022-06-06 15:00:40|22.55|20.55|22.4|20.4|22.55|20.55|22.38|20.38|0
1654527650000|2022-06-06 15:00:50|22.31|20.31|22.26|20.26|22.36|20.36|22.26|20.26|0
1654527660000|2022-06-06 15:01:00|22.12|20.12|22.17|20.17|22.17|20.17|22.12|20.12|0
1654527670000|2022-06-06 15:01:10|22.07|20.07|22.21|20.21|22.21|20.21|22.07|20.07|0
1654527680000|2022-06-06 15:01:20|22.31|20.31|22.4|20.4|22.4|20.4|22.31|20.31|0
1654527690000|2022-06-06 15:01:30|22.5|20.5|22.45|20.45|22.5|20.5|22.4|20.4|0
1654527700000|2022-06-06 15:01:40|22.33|20.33|22.21|20.21|22.33|20.33|22.21|20.21|0
1654527710000|2022-06-06 15:01:50|22.12|20.12|22.12|20.12|22.16|20.16|22.12|20.12|0
1654527720000|2022-06-06 15:02:00|21.97|19.97|22.07|20.07|22.16|20.16|21.97|19.97|0
1654527730000|2022-06-06 15:02:10|22.12|20.12|22.31|20.31|22.31|20.31|22.07|20.07|0
1654527740000|2022-06-06 15:02:20|22.12|20.12|21.97|19.97|22.12|20.12|21.97|19.97|0
1654527750000|2022-06-06 15:02:30|21.83|19.83|21.88|19.88|21.88|19.88|21.83|19.83|0
1654527760000|2022-06-06 15:02:40|21.83|19.83|21.97|19.97|21.97|19.97|21.83|19.83|0
1654527770000|2022-06-06 15:02:50|22.02|20.02|22.11|20.11|22.11|20.11|22.02|20.02|0
1654527780000|2022-06-06 15:03:00|22.07|20.07|22.21|20.21|22.21|20.21|22.02|20.02|0
1654527790000|2022-06-06 15:03:10|22.28|20.28|22.35|20.35|22.35|20.35|22.26|20.26|0
1654527800000|2022-06-06 15:03:20|22.26|20.26|22.26|20.26|22.26|20.26|22.16|20.16|0
1654527810000|2022-06-06 15:03:30|22.3|20.3|22.3|20.3|22.3|20.3|22.21|20.21|0
1654527820000|2022-06-06 15:03:40|22.35|20.35|22.35|20.35|22.35|20.35|22.35|20.35|0
1654527830000|2022-06-06 15:03:50|22.4|20.4|22.4|20.4|22.4|20.4|22.3|20.3|0
1654527840000|2022-06-06 15:04:00|22.54|20.54|22.4|20.4|22.54|20.54|22.4|20.4|0
1654527850000|2022-06-06 15:04:10|22.54|20.54|22.64|20.64|22.64|20.64|22.5|20.5|0
1654527860000|2022-06-06 15:04:20|22.69|20.69|22.74|20.74|22.74|20.74|22.69|20.69|0
1654527870000|2022-06-06 15:04:30|22.71|20.71|22.69|20.69|22.79|20.79|22.69|20.69|0
1654527880000|2022-06-06 15:04:40|22.66|20.66|22.69|20.69|22.69|20.69|22.59|20.59|0
1654527890000|2022-06-06 15:04:50|22.93|20.93|22.93|20.93|23.03|21.03|22.93|20.93|0
1654527900000|2022-06-06 15:05:00|22.98|20.98|22.59|20.59|22.98|20.98|22.59|20.59|0
1654527910000|2022-06-06 15:05:10|22.69|20.69|22.74|20.74|22.74|20.74|22.49|20.49|0
1654527920000|2022-06-06 15:05:20|22.83|20.83|22.88|20.88|22.88|20.88|22.78|20.78|0
1654527930000|2022-06-06 15:05:30|22.93|20.93|22.73|20.73|22.93|20.93|22.73|20.73|0
1654527940000|2022-06-06 15:05:40|22.64|20.64|22.64|20.64|22.64|20.64|22.64|20.64|0
1654527950000|2022-06-06 15:05:50|22.54|20.54|22.64|20.64|22.64|20.64|22.54|20.54|0
1654527960000|2022-06-06 15:06:00|22.59|20.59|22.83|20.83|22.83|20.83|22.59|20.59|0
1654527970000|2022-06-06 15:06:10|22.73|20.73|22.54|20.54|22.73|20.73|22.54|20.54|0
1654527980000|2022-06-06 15:06:20|22.49|20.49|22.44|20.44|22.59|20.59|22.44|20.44|0
1654527990000|2022-06-06 15:06:30|22.59|20.59|22.54|20.54|22.59|20.59|22.49|20.49|0
1654528000000|2022-06-06 15:06:40|22.49|20.49|22.59|20.59|22.59|20.59|22.49|20.49|0
1654528010000|2022-06-06 15:06:50|22.54|20.54|22.68|20.68|22.68|20.68|22.54|20.54|0
1654528020000|2022-06-06 15:07:00|22.78|20.78|22.63|20.63|22.85|20.85|22.63|20.63|0
1654528030000|2022-06-06 15:07:10|22.54|20.54|22.44|20.44|22.54|20.54|22.44|20.44|0
1654528040000|2022-06-06 15:07:20|22.68|20.68|22.78|20.78|22.78|20.78|22.68|20.68|0
1654528050000|2022-06-06 15:07:30|22.83|20.83|22.78|20.78|22.83|20.83|22.78|20.78|0
1654528060000|2022-06-06 15:07:40|23.02|21.02|22.88|20.88|23.07|21.07|22.88|20.88|0
1654528070000|2022-06-06 15:07:50|22.97|20.97|22.73|20.73|22.97|20.97|22.73|20.73|0
1654528080000|2022-06-06 15:08:00|22.68|20.68|22.88|20.88|22.88|20.88|22.68|20.68|0
1654528090000|2022-06-06 15:08:10|22.97|20.97|23.05|21.05|23.05|21.05|22.93|20.93|0
1654528100000|2022-06-06 15:08:20|23.07|21.07|23.05|21.05|23.07|21.07|23.02|21.02|0
1654528110000|2022-06-06 15:08:30|23.02|21.02|23.12|21.12|23.12|21.12|23.02|21.02|0
1654528120000|2022-06-06 15:08:40|23.17|21.17|23.07|21.07|23.17|21.17|23.07|21.07|0
1654528130000|2022-06-06 15:08:50|23.12|21.12|23.17|21.17|23.17|21.17|23.12|21.12|0
1654528140000|2022-06-06 15:09:00|23.22|21.22|23.47|21.47|23.47|21.47|23.17|21.17|0
1654528150000|2022-06-06 15:09:10|23.62|21.62|23.52|21.52|23.62|21.62|23.52|21.52|0
1654528160000|2022-06-06 15:09:20|23.57|21.57|23.72|21.72|23.77|21.77|23.57|21.57|0
1654528170000|2022-06-06 15:09:30|23.92|21.92|24.12|22.12|24.12|22.12|23.92|21.92|0
1654528180000|2022-06-06 15:09:40|24.17|22.17|23.97|21.97|24.17|22.17|23.97|21.97|0
1654528190000|2022-06-06 15:09:50|23.92|21.92|24.07|22.07|24.07|22.07|23.92|21.92|0
1654528200000|2022-06-06 15:10:00|24.22|22.22|24.43|22.43|24.43|22.43|24.22|22.22|0
1654528210000|2022-06-06 15:10:10|24.33|22.33|24.79|22.79|24.79|22.79|24.33|22.33|0
1654528220000|2022-06-06 15:10:20|24.69|22.69|24.69|22.69|24.79|22.79|24.64|22.64|0
1654528230000|2022-06-06 15:10:30|24.74|22.74|24.64|22.64|24.74|22.74|24.64|22.64|0
1654528240000|2022-06-06 15:10:40|24.53|22.53|24.38|22.38|24.53|22.53|24.33|22.33|0
1654528250000|2022-06-06 15:10:50|24.27|22.27|24.53|22.53|24.53|22.53|24.27|22.27|0
1654528260000|2022-06-06 15:11:00|24.58|22.58|25.05|23.05|25.05|23.05|24.58|22.58|0
1654528270000|2022-06-06 15:11:10|24.9|22.9|24.79|22.79|24.9|22.9|24.74|22.74|0
1654528280000|2022-06-06 15:11:20|24.84|22.84|25.05|23.05|25.05|23.05|24.84|22.84|0
1654528290000|2022-06-06 15:11:30|25.16|23.16|25.05|23.05|25.16|23.16|25.05|23.05|0
1654528300000|2022-06-06 15:11:40|25.11|23.11|25.21|23.21|25.21|23.21|25|23|0
1654528310000|2022-06-06 15:11:50|25.16|23.16|25.16|23.16|25.21|23.21|25.16|23.16|0
1654528320000|2022-06-06 15:12:00|25.21|23.21|25.8|23.8|25.91|23.91|25.21|23.21|0
1654528330000|2022-06-06 15:12:10|25.75|23.75|25.85|23.85|25.85|23.85|25.58|23.58|0
1654528340000|2022-06-06 15:12:20|25.8|23.8|26.18|24.18|26.18|24.18|25.8|23.8|0
1654528350000|2022-06-06 15:12:30|25.96|23.96|26.02|24.02|26.02|24.02|25.96|23.96|0
1654528360000|2022-06-06 15:12:40|26.12|24.12|26.02|24.02|26.12|24.12|26.02|24.02|0
1654528370000|2022-06-06 15:12:50|26.12|24.12|26.12|24.12|26.12|24.12|26.07|24.07|0
1654528380000|2022-06-06 15:13:00|26.23|24.23|26.45|24.45|26.45|24.45|26.23|24.23|0
1654528390000|2022-06-06 15:13:10|26.21|24.21|26.45|24.45|26.45|24.45|26.15|24.15|0
1654528400000|2022-06-06 15:13:20|26.32|24.32|26.34|24.34|26.34|24.34|26.23|24.23|0
1654528410000|2022-06-06 15:13:30|26.29|24.29|25.96|23.96|26.29|24.29|25.96|23.96|0
1654528420000|2022-06-06 15:13:40|26.01|24.01|26.07|24.07|26.07|24.07|25.9|23.9|0
1654528430000|2022-06-06 15:13:50|26.01|24.01|25.9|23.9|26.01|24.01|25.85|23.85|0
1654528440000|2022-06-06 15:14:00|25.96|23.96|25.96|23.96|25.96|23.96|25.85|23.85|0
1654528450000|2022-06-06 15:14:10|26.12|24.12|26.07|24.07|26.15|24.15|26.07|24.07|0
1654528460000|2022-06-06 15:14:20|26.29|24.29|26.07|24.07|26.29|24.29|26.07|24.07|0
1654528470000|2022-06-06 15:14:30|25.99|23.99|26.07|24.07|26.07|24.07|25.96|23.96|0
1654528480000|2022-06-06 15:14:40|25.96|23.96|25.96|23.96|26.07|24.07|25.9|23.9|0
1654528490000|2022-06-06 15:14:50|25.9|23.9|25.9|23.9|25.96|23.96|25.9|23.9|0
1654528500000|2022-06-06 15:15:00|26.17|24.17|26.07|24.07|26.17|24.17|26.07|24.07|0
1654528510000|2022-06-06 15:15:10|25.9|23.9|25.9|23.9|25.9|23.9|25.9|23.9|0
1654528520000|2022-06-06 15:15:20|26.01|24.01|26.06|24.06|26.12|24.12|26.01|24.01|0
1654528530000|2022-06-06 15:15:30|26.12|24.12|26.34|24.34|26.34|24.34|26.12|24.12|0
1654528540000|2022-06-06 15:15:40|26.23|24.23|26.28|24.28|26.31|24.31|26.23|24.23|0
1654528550000|2022-06-06 15:15:50|26.34|24.34|26.28|24.28|26.34|24.34|26.28|24.28|0
1654528560000|2022-06-06 15:16:00|26.17|24.17|26.45|24.45|26.45|24.45|26.17|24.17|0
1654528570000|2022-06-06 15:16:10|26.61|24.61|26.61|24.61|26.61|24.61|26.56|24.56|0
1654528580000|2022-06-06 15:16:20|26.56|24.56|26.56|24.56|26.61|24.61|26.56|24.56|0
1654528590000|2022-06-06 15:16:30|26.5|24.5|26.56|24.56|26.56|24.56|26.5|24.5|0
1654528600000|2022-06-06 15:16:40|27.17|25.17|27.11|25.11|27.17|25.17|27.06|25.06|0
1654528610000|2022-06-06 15:16:50|27.28|25.28|27.34|25.34|27.4|25.4|27.28|25.28|0
1654528620000|2022-06-06 15:17:00|27.48|25.48|27.74|25.74|27.74|25.74|27.48|25.48|0
1654528630000|2022-06-06 15:17:10|27.65|25.65|27.94|25.94|27.94|25.94|27.65|25.65|0
1654528640000|2022-06-06 15:17:20|27.97|25.97|28.43|26.43|28.43|26.43|27.97|25.97|0
1654528650000|2022-06-06 15:17:30|28.49|26.49|29.02|27.02|29.02|27.02|28.49|26.49|0
1654528660000|2022-06-06 15:17:40|29.08|27.08|28.78|26.78|29.08|27.08|28.78|26.78|0
1654528670000|2022-06-06 15:17:50|28.67|26.67|28.55|26.55|28.67|26.67|28.55|26.55|0
1654528680000|2022-06-06 15:18:00|28.61|26.61|29.01|27.01|29.01|27.01|27.27|25.27|0
1654528690000|2022-06-06 15:18:10|28.95|26.95|29.44|27.44|29.44|27.44|28.83|26.83|0
1654528700000|2022-06-06 15:18:20|29.49|27.49|29.14|27.14|29.49|27.49|29.14|27.14|0
1654528710000|2022-06-06 15:18:30|29.26|27.26|29.32|27.32|29.32|27.32|29.26|27.26|0
1654528720000|2022-06-06 15:18:40|29.26|27.26|29.49|27.49|29.49|27.49|29.26|27.26|0
1654528730000|2022-06-06 15:18:50|29.55|27.55|29.55|27.55|29.61|27.61|29.43|27.43|0
1654528740000|2022-06-06 15:19:00|29.43|27.43|29.37|27.37|29.49|27.49|29.37|27.37|0
1654528750000|2022-06-06 15:19:10|29.32|27.32|29.2|27.2|29.32|27.32|29.2|27.2|0
1654528760000|2022-06-06 15:19:20|29.37|27.37|29.97|27.97|29.97|27.97|29.37|27.37|0
1654528770000|2022-06-06 15:19:30|29.91|27.91|29.91|27.91|29.97|27.97|29.91|27.91|0
1654528780000|2022-06-06 15:19:40|29.79|27.79|29.97|27.97|29.97|27.97|29.73|27.73|0
1654528790000|2022-06-06 15:19:50|30.12|28.12|30.58|28.58|30.58|28.58|30.12|28.12|0
1654528800000|2022-06-06 15:20:00|30.7|28.7|30.64|28.64|30.88|28.88|30.64|28.64|0
1654528810000|2022-06-06 15:20:10|30.57|28.57|30.76|28.76|30.76|28.76|30.45|28.45|0
1654528820000|2022-06-06 15:20:20|30.88|28.88|30.7|28.7|30.88|28.88|30.7|28.7|0
1654528830000|2022-06-06 15:20:30|30.45|28.45|30.82|28.82|30.82|28.82|30.45|28.45|0
1654528840000|2022-06-06 15:20:40|30.73|28.73|30.45|28.45|30.73|28.73|30.45|28.45|0
1654528850000|2022-06-06 15:20:50|30.33|28.33|30.15|28.15|30.33|28.33|30.15|28.15|0
1654528860000|2022-06-06 15:21:00|30.27|28.27|30.03|28.03|30.27|28.27|30.03|28.03|0
1654528870000|2022-06-06 15:21:10|29.97|27.97|30.03|28.03|30.03|28.03|29.97|27.97|0
1654528880000|2022-06-06 15:21:20|29.91|27.91|30.03|28.03|30.03|28.03|29.85|27.85|0
1654528890000|2022-06-06 15:21:30|30.09|28.09|30.15|28.15|30.15|28.15|29.97|27.97|0
1654528900000|2022-06-06 15:21:40|29.97|27.97|30.03|28.03|30.03|28.03|29.97|27.97|0
1654528910000|2022-06-06 15:21:50|30.09|28.09|30.15|28.15|30.15|28.15|30.09|28.09|0
1654528920000|2022-06-06 15:22:00|30.21|28.21|30.15|28.15|30.21|28.21|30.15|28.15|0
1654528930000|2022-06-06 15:22:10|30.02|28.02|30.02|28.02|30.02|28.02|29.96|27.96|0
1654528940000|2022-06-06 15:22:20|30.08|28.08|30.15|28.15|30.15|28.15|30.02|28.02|0
1654528950000|2022-06-06 15:22:30|30.21|28.21|30.14|28.14|30.39|28.39|30.14|28.14|0
1654528960000|2022-06-06 15:22:40|30.08|28.08|30.27|28.27|30.27|28.27|30.08|28.08|0
1654528970000|2022-06-06 15:22:50|30.33|28.33|30.57|28.57|30.57|28.57|30.33|28.33|0
1654528980000|2022-06-06 15:23:00|30.39|28.39|30.33|28.33|30.39|28.39|30.33|28.33|0
1654528990000|2022-06-06 15:23:10|30.2|28.2|29.96|27.96|30.2|28.2|29.96|27.96|0
1654529000000|2022-06-06 15:23:20|29.9|27.9|29.96|27.96|29.96|27.96|29.78|27.78|0
1654529010000|2022-06-06 15:23:30|29.72|27.72|29.78|27.78|29.78|27.78|29.72|27.72|0
1654529020000|2022-06-06 15:23:40|29.72|27.72|30.02|28.02|30.02|28.02|29.72|27.72|0
1654529030000|2022-06-06 15:23:50|29.9|27.9|29.84|27.84|30.02|28.02|29.84|27.84|0
1654529040000|2022-06-06 15:24:00|29.75|27.75|29.72|27.72|29.78|27.78|29.54|27.54|0
1654529050000|2022-06-06 15:24:10|29.6|27.6|29.66|27.66|29.66|27.66|29.48|27.48|0
1654529060000|2022-06-06 15:24:20|29.78|27.78|29.72|27.72|29.84|27.84|29.72|27.72|0
1654529070000|2022-06-06 15:24:30|29.78|27.78|29.78|27.78|29.78|27.78|29.72|27.72|0
1654529080000|2022-06-06 15:24:40|29.84|27.84|30.08|28.08|30.08|28.08|29.84|27.84|0
1654529090000|2022-06-06 15:24:50|30.02|28.02|30.14|28.14|30.2|28.2|30.02|28.02|0
1654529100000|2022-06-06 15:25:00|30.08|28.08|30.2|28.2|30.2|28.2|30.08|28.08|0
1654529110000|2022-06-06 15:25:10|30.38|28.38|30.38|28.38|30.44|28.44|30.38|28.38|0
1654529120000|2022-06-06 15:25:20|30.44|28.44|30.11|28.11|30.44|28.44|30.11|28.11|0
1654529130000|2022-06-06 15:25:30|30.02|28.02|29.96|27.96|30.02|28.02|29.9|27.9|0
1654529140000|2022-06-06 15:25:40|29.84|27.84|29.84|27.84|29.84|27.84|29.78|27.78|0
1654529150000|2022-06-06 15:25:50|29.75|27.75|29.96|27.96|29.96|27.96|29.75|27.75|0
1654529160000|2022-06-06 15:26:00|29.9|27.9|29.9|27.9|29.99|27.99|29.9|27.9|0
1654529170000|2022-06-06 15:26:10|29.96|27.96|29.78|27.78|29.96|27.96|29.78|27.78|0
1654529180000|2022-06-06 15:26:20|29.72|27.72|29.48|27.48|29.72|27.72|29.48|27.48|0
1654529190000|2022-06-06 15:26:30|29.6|27.6|29.48|27.48|29.6|27.6|29.42|27.42|0
1654529200000|2022-06-06 15:26:40|29.66|27.66|29.54|27.54|29.66|27.66|29.48|27.48|0
1654529210000|2022-06-06 15:26:50|29.48|27.48|29.54|27.54|29.54|27.54|29.48|27.48|0
1654529220000|2022-06-06 15:27:00|29.42|27.42|29.6|27.6|29.6|27.6|29.42|27.42|0
1654529230000|2022-06-06 15:27:10|29.54|27.54|29.48|27.48|29.54|27.54|29.45|27.45|0
1654529240000|2022-06-06 15:27:20|29.6|27.6|29.48|27.48|29.6|27.6|29.48|27.48|0
1654529250000|2022-06-06 15:27:30|29.42|27.42|29.36|27.36|29.42|27.42|29.36|27.36|0
1654529260000|2022-06-06 15:27:40|29.24|27.24|29.24|27.24|29.24|27.24|29.18|27.18|0
1654529270000|2022-06-06 15:27:50|29.3|27.3|29.3|27.3|29.3|27.3|29.24|27.24|0
1654529280000|2022-06-06 15:28:00|29.18|27.18|29.48|27.48|29.48|27.48|29.18|27.18|0
1654529300000|2022-06-06 15:28:20|29.42|27.42|29.24|27.24|29.42|27.42|29.24|27.24|0
1654529310000|2022-06-06 15:28:30|29.3|27.3|29.24|27.24|29.36|27.36|29.24|27.24|0
1654529320000|2022-06-06 15:28:40|29.18|27.18|29.15|27.15|29.18|27.18|29.15|27.15|0
1654529330000|2022-06-06 15:28:50|29.18|27.18|29.24|27.24|29.36|27.36|29.18|27.18|0
1654529340000|2022-06-06 15:29:00|29.18|27.18|29.12|27.12|29.18|27.18|29.12|27.12|0
1654529350000|2022-06-06 15:29:10|29.24|27.24|29.18|27.18|29.24|27.24|29.18|27.18|0
1654529360000|2022-06-06 15:29:20|29.24|27.24|29.41|27.41|29.41|27.41|29.24|27.24|0
1654529370000|2022-06-06 15:29:30|29.47|27.47|29.53|27.53|29.59|27.59|29.47|27.47|0
1654529380000|2022-06-06 15:29:40|29.59|27.59|29.53|27.53|29.59|27.59|29.47|27.47|0
1654529390000|2022-06-06 15:29:50|29.59|27.59|29.35|27.35|29.59|27.59|29.35|27.35|0
1654529400000|2022-06-06 15:30:00|29.53|27.53|29.41|27.41|29.53|27.53|29.35|27.35|0
1654529410000|2022-06-06 15:30:10|29.29|27.29|29.47|27.47|29.47|27.47|29.29|27.29|0
1654529420000|2022-06-06 15:30:20|29.41|27.41|29.65|27.65|29.71|27.71|29.41|27.41|0
1654529430000|2022-06-06 15:30:30|29.71|27.71|29.71|27.71|29.71|27.71|29.68|27.68|0
1654529440000|2022-06-06 15:30:40|29.65|27.65|29.71|27.71|29.77|27.77|29.65|27.65|0
1654529450000|2022-06-06 15:30:50|29.77|27.77|29.83|27.83|29.89|27.89|29.77|27.77|0
1654529460000|2022-06-06 15:31:00|29.89|27.89|29.89|27.89|30.07|28.07|29.89|27.89|0
1654529470000|2022-06-06 15:31:10|29.95|27.95|29.89|27.89|30.01|28.01|29.89|27.89|0
1654529480000|2022-06-06 15:31:20|29.59|27.59|29.47|27.47|29.59|27.59|29.35|27.35|0
1654529490000|2022-06-06 15:31:30|29.41|27.41|29|27|29.41|27.41|28.88|26.88|0
1654529500000|2022-06-06 15:31:40|29.11|27.11|29.17|27.17|29.17|27.17|29.06|27.06|0
1654529510000|2022-06-06 15:31:50|29.29|27.29|29.23|27.23|29.41|27.41|29.23|27.23|0
1654529520000|2022-06-06 15:32:00|29.05|27.05|29.35|27.35|29.35|27.35|29.05|27.05|0
1654529530000|2022-06-06 15:32:10|29.17|27.17|29.11|27.11|29.23|27.23|29.11|27.11|0
1654529540000|2022-06-06 15:32:20|29.35|27.35|29.53|27.53|29.53|27.53|29.35|27.35|0
1654529550000|2022-06-06 15:32:30|29.41|27.41|29.17|27.17|29.41|27.41|29.17|27.17|0
1654529560000|2022-06-06 15:32:40|29.29|27.29|29.35|27.35|29.53|27.53|29.29|27.29|0
1654529570000|2022-06-06 15:32:50|29.41|27.41|29.26|27.26|29.47|27.47|29.26|27.26|0
1654529580000|2022-06-06 15:33:00|29.05|27.05|29.17|27.17|29.17|27.17|29.05|27.05|0
1654529590000|2022-06-06 15:33:10|29.23|27.23|29.35|27.35|29.35|27.35|29.23|27.23|0
1654529600000|2022-06-06 15:33:20|29.41|27.41|29.17|27.17|29.41|27.41|29.17|27.17|0
1654529610000|2022-06-06 15:33:30|29.35|27.35|29.29|27.29|29.35|27.35|29.29|27.29|0
1654529620000|2022-06-06 15:33:40|29.23|27.23|29.2|27.2|29.23|27.23|29.17|27.17|0
1654529630000|2022-06-06 15:33:50|29.32|27.32|29.4|27.4|29.4|27.4|29.32|27.32|0
1654529640000|2022-06-06 15:34:00|29.46|27.46|29.52|27.52|29.52|27.52|29.46|27.46|0
1654529650000|2022-06-06 15:34:10|29.58|27.58|29.7|27.7|29.73|27.73|29.58|27.58|0
1654529660000|2022-06-06 15:34:20|29.58|27.58|29.82|27.82|29.82|27.82|29.58|27.58|0
1654529670000|2022-06-06 15:34:30|30.06|28.06|30.06|28.06|30.06|28.06|30|28|0
1654529680000|2022-06-06 15:34:40|30|28|30|28|30.06|28.06|30|28|0
1654529690000|2022-06-06 15:34:50|29.94|27.94|29.76|27.76|30.06|28.06|29.76|27.76|0
1654529700000|2022-06-06 15:35:00|29.88|27.88|30.24|28.24|30.24|28.24|29.88|27.88|0
1654529710000|2022-06-06 15:35:10|30.06|28.06|30.24|28.24|30.24|28.24|30.06|28.06|0
1654529720000|2022-06-06 15:35:20|30.48|28.48|30.3|28.3|30.48|28.48|30.3|28.3|0
1654529730000|2022-06-06 15:35:30|30.06|28.06|29.82|27.82|30.06|28.06|29.82|27.82|0
1654529740000|2022-06-06 15:35:40|29.76|27.76|29.94|27.94|29.94|27.94|29.76|27.76|0
1654529750000|2022-06-06 15:35:50|29.64|27.64|29.7|27.7|29.7|27.7|29.64|27.64|0
1654529760000|2022-06-06 15:36:00|29.4|27.4|29.64|27.64|29.64|27.64|29.4|27.4|0
1654529770000|2022-06-06 15:36:10|29.73|27.73|29.58|27.58|29.73|27.73|29.58|27.58|0
1654529780000|2022-06-06 15:36:20|29.7|27.7|29.76|27.76|29.76|27.76|29.7|27.7|0
1654529790000|2022-06-06 15:36:30|29.82|27.82|30|28|30|28|29.76|27.76|0
1654529800000|2022-06-06 15:36:40|30.06|28.06|30.06|28.06|30.06|28.06|30|28|0
1654529810000|2022-06-06 15:36:50|29.94|27.94|29.88|27.88|29.94|27.94|29.76|27.76|0
1654529820000|2022-06-06 15:37:00|29.94|27.94|30|28|30.12|28.12|29.94|27.94|0
1654529830000|2022-06-06 15:37:10|30.06|28.06|30.18|28.18|30.18|28.18|30.06|28.06|0
1654529840000|2022-06-06 15:37:20|30.12|28.12|30.33|28.33|30.33|28.33|30.06|28.06|0
1654529850000|2022-06-06 15:37:30|30.42|28.42|30.3|28.3|30.48|28.48|30.3|28.3|0
1654529860000|2022-06-06 15:37:40|30.24|28.24|30.3|28.3|30.42|28.42|30.24|28.24|0
1654529870000|2022-06-06 15:37:50|30.42|28.42|30.36|28.36|30.48|28.48|30.36|28.36|0
1654529880000|2022-06-06 15:38:00|30.24|28.24|30.11|28.11|30.24|28.24|30.11|28.11|0
1654529890000|2022-06-06 15:38:10|30.05|28.05|30.05|28.05|30.05|28.05|29.99|27.99|0
1654529900000|2022-06-06 15:38:20|29.93|27.93|29.81|27.81|29.93|27.93|29.78|27.78|0
1654529910000|2022-06-06 15:38:30|29.96|27.96|29.87|27.87|29.96|27.96|29.81|27.81|0
1654529920000|2022-06-06 15:38:40|29.81|27.81|29.57|27.57|29.81|27.81|29.57|27.57|0
1654529930000|2022-06-06 15:38:50|29.45|27.45|29.07|27.07|29.45|27.45|29.04|27.04|0
1654529940000|2022-06-06 15:39:00|28.63|26.63|28.63|26.63|28.63|26.63|28.57|26.57|0
1654529950000|2022-06-06 15:39:10|28.51|26.51|28.34|26.34|28.51|26.51|28.34|26.34|0
1654529960000|2022-06-06 15:39:20|28.28|26.28|28.4|26.4|28.4|26.4|28.28|26.28|0
1654529970000|2022-06-06 15:39:30|28.51|26.51|28.63|26.63|28.63|26.63|28.51|26.51|0
1654529980000|2022-06-06 15:39:40|28.69|26.69|28.93|26.93|28.98|26.98|28.69|26.69|0
1654529990000|2022-06-06 15:39:50|28.96|26.96|28.87|26.87|28.98|26.98|28.87|26.87|0
1654530000000|2022-06-06 15:40:00|29.04|27.04|29.1|27.1|29.1|27.1|28.98|26.98|0
1654530010000|2022-06-06 15:40:10|29.04|27.04|28.75|26.75|29.1|27.1|28.75|26.75|0
1654530020000|2022-06-06 15:40:20|28.69|26.69|28.45|26.45|28.69|26.69|28.45|26.45|0
1654530030000|2022-06-06 15:40:30|28.37|26.37|28.28|26.28|28.4|26.4|28.28|26.28|0
1654530040000|2022-06-06 15:40:40|28.34|26.34|28.34|26.34|28.4|26.4|28.34|26.34|0
1654530050000|2022-06-06 15:40:50|28.28|26.28|28.39|26.39|28.45|26.45|28.28|26.28|0
1654530060000|2022-06-06 15:41:00|28.42|26.42|28.34|26.34|28.42|26.42|28.28|26.28|0
1654530070000|2022-06-06 15:41:10|28.45|26.45|28.42|26.42|28.45|26.45|28.39|26.39|0
1654530080000|2022-06-06 15:41:20|28.39|26.39|28.51|26.51|28.51|26.51|28.39|26.39|0
1654530090000|2022-06-06 15:41:30|28.63|26.63|28.34|26.34|28.63|26.63|28.34|26.34|0
1654530100000|2022-06-06 15:41:40|28.28|26.28|28.33|26.33|28.33|26.33|28.25|26.25|0
1654530110000|2022-06-06 15:41:50|28.39|26.39|28.33|26.33|28.39|26.39|28.28|26.28|0
1654530120000|2022-06-06 15:42:00|28.28|26.28|28.22|26.22|28.51|26.51|28.22|26.22|0
1654530130000|2022-06-06 15:42:10|28.28|26.28|28.28|26.28|28.28|26.28|28.16|26.16|0
1654530140000|2022-06-06 15:42:20|28.22|26.22|28.28|26.28|28.39|26.39|28.22|26.22|0
1654530150000|2022-06-06 15:42:30|28.22|26.22|28.22|26.22|28.22|26.22|28.1|26.1|0
1654530160000|2022-06-06 15:42:40|28.16|26.16|28.16|26.16|28.16|26.16|28.16|26.16|0
1654530170000|2022-06-06 15:42:50|28.1|26.1|28.04|26.04|28.16|26.16|28.04|26.04|0
1654530180000|2022-06-06 15:43:00|27.93|25.93|28.27|26.27|28.3|26.3|27.93|25.93|0
1654530190000|2022-06-06 15:43:10|28.22|26.22|28.25|26.25|28.25|26.25|28.16|26.16|0
1654530200000|2022-06-06 15:43:20|28.22|26.22|28.19|26.19|28.33|26.33|28.19|26.19|0
1654530210000|2022-06-06 15:43:30|28.1|26.1|28.22|26.22|28.22|26.22|28.1|26.1|0
1654530220000|2022-06-06 15:43:40|28.16|26.16|28.04|26.04|28.19|26.19|28.04|26.04|0
1654530230000|2022-06-06 15:43:50|28.1|26.1|28.04|26.04|28.21|26.21|28.04|26.04|0
1654530240000|2022-06-06 15:44:00|27.98|25.98|27.81|25.81|27.98|25.98|27.81|25.81|0
1654530250000|2022-06-06 15:44:10|27.75|25.75|27.7|25.7|27.75|25.75|27.7|25.7|0
1654530260000|2022-06-06 15:44:20|27.64|25.64|27.41|25.41|27.64|25.64|27.41|25.41|0
1654530270000|2022-06-06 15:44:30|27.47|25.47|27.47|25.47|27.47|25.47|27.47|25.47|0
1654530280000|2022-06-06 15:44:40|27.35|25.35|27.35|25.35|27.35|25.35|27.24|25.24|0
1654530290000|2022-06-06 15:44:50|27.41|25.41|27.35|25.35|27.47|25.47|27.35|25.35|0
1654530300000|2022-06-06 15:45:00|27.47|25.47|27.41|25.41|27.47|25.47|27.35|25.35|0
1654530310000|2022-06-06 15:45:10|27.3|25.3|27.13|25.13|27.3|25.3|27.13|25.13|0
1654530320000|2022-06-06 15:45:20|27.02|25.02|27.02|25.02|27.13|25.13|27.02|25.02|0
1654530330000|2022-06-06 15:45:30|26.96|24.96|27.02|25.02|27.02|25.02|26.9|24.9|0
1654530340000|2022-06-06 15:45:40|26.96|24.96|26.9|24.9|26.96|24.96|26.9|24.9|0
1654530350000|2022-06-06 15:45:50|26.85|24.85|26.68|24.68|26.85|24.85|26.68|24.68|0
1654530360000|2022-06-06 15:46:00|26.63|24.63|26.51|24.51|26.79|24.79|26.51|24.51|0
1654530370000|2022-06-06 15:46:10|26.63|24.63|26.62|24.62|26.68|24.68|26.62|24.62|0
1654530380000|2022-06-06 15:46:20|26.57|24.57|26.74|24.74|26.74|24.74|26.57|24.57|0
1654530390000|2022-06-06 15:46:30|26.85|24.85|26.85|24.85|26.85|24.85|26.68|24.68|0
1654530400000|2022-06-06 15:46:40|26.9|24.9|26.9|24.9|26.9|24.9|26.85|24.85|0
1654530410000|2022-06-06 15:46:50|26.79|24.79|27.01|25.01|27.01|25.01|26.79|24.79|0
1654530420000|2022-06-06 15:47:00|27.07|25.07|27.12|25.12|27.12|25.12|27.07|25.07|0
1654530430000|2022-06-06 15:47:10|27.01|25.01|27.12|25.12|27.12|25.12|27.01|25.01|0
1654530440000|2022-06-06 15:47:20|27.24|25.24|27.24|25.24|27.29|25.29|27.24|25.24|0
1654530450000|2022-06-06 15:47:30|27.29|25.29|27.18|25.18|27.29|25.29|27.18|25.18|0
1654530460000|2022-06-06 15:47:40|27.12|25.12|26.84|24.84|27.12|25.12|26.84|24.84|0
1654530470000|2022-06-06 15:47:50|26.9|24.9|27.07|25.07|27.07|25.07|26.84|24.84|0
1654530480000|2022-06-06 15:48:00|27.12|25.12|27.18|25.18|27.18|25.18|27.07|25.07|0
1654530490000|2022-06-06 15:48:10|27.24|25.24|27.4|25.4|27.4|25.4|27.24|25.24|0
1654530500000|2022-06-06 15:48:20|27.46|25.46|27.4|25.4|27.46|25.46|27.4|25.4|0
1654530510000|2022-06-06 15:48:30|27.35|25.35|27.52|25.52|27.52|25.52|27.35|25.35|0
1654530520000|2022-06-06 15:48:40|27.46|25.46|27.52|25.52|27.63|25.63|27.46|25.46|0
1654530530000|2022-06-06 15:48:50|27.63|25.63|27.52|25.52|27.69|25.69|27.52|25.52|0
1654530540000|2022-06-06 15:49:00|27.4|25.4|27.4|25.4|27.46|25.46|27.4|25.4|0
1654530550000|2022-06-06 15:49:10|27.35|25.35|27.6|25.6|27.6|25.6|27.35|25.35|0
1654530560000|2022-06-06 15:49:20|27.52|25.52|27.46|25.46|27.52|25.52|27.35|25.35|0
1654530570000|2022-06-06 15:49:30|27.52|25.52|27.52|25.52|27.52|25.52|27.49|25.49|0
1654530580000|2022-06-06 15:49:40|27.63|25.63|27.8|25.8|27.8|25.8|27.52|25.52|0
1654530590000|2022-06-06 15:49:50|27.86|25.86|28.09|26.09|28.09|26.09|27.86|25.86|0
1654530600000|2022-06-06 15:50:00|28.2|26.2|28.44|26.44|28.44|26.44|28.15|26.15|0
1654530610000|2022-06-06 15:50:10|28.32|26.32|28.03|26.03|28.32|26.32|28.03|26.03|0
1654530620000|2022-06-06 15:50:20|28.06|26.06|27.97|25.97|28.06|26.06|27.86|25.86|0
1654530630000|2022-06-06 15:50:30|27.91|25.91|27.91|25.91|27.97|25.97|27.91|25.91|0
1654530640000|2022-06-06 15:50:40|27.97|25.97|28.2|26.2|28.2|26.2|27.97|25.97|0
1654530650000|2022-06-06 15:50:50|28.06|26.06|28.14|26.14|28.14|26.14|28.03|26.03|0
1654530660000|2022-06-06 15:51:00|28.09|26.09|27.97|25.97|28.09|26.09|27.97|25.97|0
1654530670000|2022-06-06 15:51:10|28.03|26.03|27.8|25.8|28.03|26.03|27.8|25.8|0
1654530680000|2022-06-06 15:51:20|27.63|25.63|27.68|25.68|27.68|25.68|27.57|25.57|0
1654530690000|2022-06-06 15:51:30|27.66|25.66|27.63|25.63|27.66|25.66|27.51|25.51|0
1654530700000|2022-06-06 15:51:40|27.68|25.68|27.74|25.74|27.74|25.74|27.63|25.63|0
1654530710000|2022-06-06 15:51:50|27.85|25.85|27.8|25.8|27.85|25.85|27.77|25.77|0
1654530720000|2022-06-06 15:52:00|27.51|25.51|27.51|25.51|27.62|25.62|27.51|25.51|0
1654530730000|2022-06-06 15:52:10|27.57|25.57|27.62|25.62|27.71|25.71|27.57|25.57|0
1654530740000|2022-06-06 15:52:20|27.45|25.45|27.34|25.34|27.51|25.51|27.28|25.28|0
1654530750000|2022-06-06 15:52:30|27.28|25.28|27.4|25.4|27.4|25.4|27.28|25.28|0
1654530760000|2022-06-06 15:52:40|27.43|25.43|27.34|25.34|27.43|25.43|27.28|25.28|0
1654530770000|2022-06-06 15:52:50|27.28|25.28|27.74|25.74|27.74|25.74|27.28|25.28|0
1654530780000|2022-06-06 15:53:00|27.79|25.79|27.85|25.85|27.85|25.85|27.74|25.74|0
1654530790000|2022-06-06 15:53:10|27.91|25.91|27.97|25.97|28.02|26.02|27.91|25.91|0
1654530800000|2022-06-06 15:53:20|28.02|26.02|27.74|25.74|28.02|26.02|27.74|25.74|0
1654530810000|2022-06-06 15:53:30|27.68|25.68|27.62|25.62|27.68|25.68|27.59|25.59|0
1654530820000|2022-06-06 15:53:40|27.68|25.68|27.56|25.56|27.68|25.68|27.56|25.56|0
1654530830000|2022-06-06 15:53:50|27.51|25.51|27.37|25.37|27.51|25.51|27.37|25.37|0
1654530840000|2022-06-06 15:54:00|27.34|25.34|27.56|25.56|27.62|25.62|27.34|25.34|0
1654530850000|2022-06-06 15:54:10|27.51|25.51|27.51|25.51|27.56|25.56|27.51|25.51|0
1654530860000|2022-06-06 15:54:20|27.56|25.56|27.68|25.68|27.68|25.68|27.51|25.51|0
1654530870000|2022-06-06 15:54:30|27.54|25.54|27.73|25.73|27.73|25.73|27.54|25.54|0
1654530880000|2022-06-06 15:54:40|27.79|25.79|27.91|25.91|27.91|25.91|27.79|25.79|0
1654530890000|2022-06-06 15:54:50|27.85|25.85|27.79|25.79|27.85|25.85|27.79|25.79|0
1654530900000|2022-06-06 15:55:00|27.68|25.68|27.62|25.62|27.79|25.79|27.62|25.62|0
1654530910000|2022-06-06 15:55:10|27.79|25.79|27.68|25.68|27.79|25.79|27.68|25.68|0
1654530920000|2022-06-06 15:55:20|27.48|25.48|27.33|25.33|27.48|25.48|27.33|25.33|0
1654530930000|2022-06-06 15:55:30|27.56|25.56|27.42|25.42|27.56|25.56|27.42|25.42|0
1654530940000|2022-06-06 15:55:40|27.5|25.5|27.9|25.9|27.9|25.9|27.5|25.5|0
1654530950000|2022-06-06 15:55:50|27.85|25.85|27.56|25.56|27.85|25.85|27.56|25.56|0
1654530960000|2022-06-06 15:56:00|27.67|25.67|27.9|25.9|27.9|25.9|27.67|25.67|0
1654530970000|2022-06-06 15:56:10|27.85|25.85|27.96|25.96|27.96|25.96|27.79|25.79|0
1654530980000|2022-06-06 15:56:20|27.9|25.9|27.84|25.84|27.9|25.9|27.73|25.73|0
1654530990000|2022-06-06 15:56:30|27.79|25.79|28.05|26.05|28.05|26.05|27.79|25.79|0
1654531000000|2022-06-06 15:56:40|28.02|26.02|28.07|26.07|28.25|26.25|28.02|26.02|0
1654531010000|2022-06-06 15:56:50|28.02|26.02|27.9|25.9|28.1|26.1|27.9|25.9|0
1654531020000|2022-06-06 15:57:00|27.84|25.84|27.67|25.67|27.9|25.9|27.67|25.67|0
1654531030000|2022-06-06 15:57:10|27.61|25.61|27.67|25.67|27.67|25.67|27.61|25.61|0
1654531040000|2022-06-06 15:57:20|27.61|25.61|27.64|25.64|27.73|25.73|27.61|25.61|0
1654531050000|2022-06-06 15:57:30|27.73|25.73|27.56|25.56|27.73|25.73|27.56|25.56|0
1654531060000|2022-06-06 15:57:40|27.61|25.61|27.53|25.53|27.61|25.61|27.53|25.53|0
1654531070000|2022-06-06 15:57:50|27.56|25.56|27.5|25.5|27.56|25.56|27.44|25.44|0
1654531080000|2022-06-06 15:58:00|27.67|25.67|27.56|25.56|27.73|25.73|27.56|25.56|0
1654531090000|2022-06-06 15:58:10|27.5|25.5|27.56|25.56|27.56|25.56|27.5|25.5|0
1654531100000|2022-06-06 15:58:20|27.5|25.5|27.44|25.44|27.56|25.56|27.44|25.44|0
1654531110000|2022-06-06 15:58:30|27.5|25.5|27.44|25.44|27.5|25.5|27.44|25.44|0
1654531120000|2022-06-06 15:58:40|27.5|25.5|27.38|25.38|27.5|25.5|27.38|25.38|0
1654531130000|2022-06-06 15:58:50|27.44|25.44|27.38|25.38|27.44|25.44|27.38|25.38|0
1654531140000|2022-06-06 15:59:00|27.55|25.55|27.5|25.5|27.61|25.61|27.5|25.5|0
1654531150000|2022-06-06 15:59:10|27.44|25.44|27.44|25.44|27.47|25.47|27.44|25.44|0
1654531160000|2022-06-06 15:59:20|27.38|25.38|27.38|25.38|27.38|25.38|27.27|25.27|0
1654531170000|2022-06-06 15:59:30|27.44|25.44|27.44|25.44|27.44|25.44|27.44|25.44|0
1654531180000|2022-06-06 15:59:40|27.55|25.55|27.55|25.55|27.55|25.55|27.5|25.5|0
1654531190000|2022-06-06 15:59:50|27.61|25.61|27.67|25.67|27.67|25.67|27.55|25.55|0
1654531200000|2022-06-06 16:00:00|27.78|25.78|27.67|25.67|27.78|25.78|27.67|25.67|0
1654531210000|2022-06-06 16:00:10|27.61|25.61|27.72|25.72|27.72|25.72|27.61|25.61|0
1654531220000|2022-06-06 16:00:20|27.89|25.89|27.78|25.78|27.89|25.89|27.78|25.78|0
1654531230000|2022-06-06 16:00:30|27.84|25.84|28.01|26.01|28.01|26.01|27.84|25.84|0
1654531240000|2022-06-06 16:00:40|27.95|25.95|28.01|26.01|28.01|26.01|27.95|25.95|0
1654531250000|2022-06-06 16:00:50|27.95|25.95|27.95|25.95|27.95|25.95|27.89|25.89|0
1654531260000|2022-06-06 16:01:00|28.07|26.07|27.95|25.95|28.07|26.07|27.95|25.95|0
1654531270000|2022-06-06 16:01:10|28.01|26.01|27.95|25.95|28.01|26.01|27.81|25.81|0
1654531280000|2022-06-06 16:01:20|28.24|26.24|28.18|26.18|28.24|26.24|28.18|26.18|0
1654531290000|2022-06-06 16:01:30|28.12|26.12|28.18|26.18|28.18|26.18|28.07|26.07|0
1654531300000|2022-06-06 16:01:40|28.24|26.24|28.3|26.3|28.3|26.3|28.18|26.18|0
1654531310000|2022-06-06 16:01:50|28.41|26.41|28.94|26.94|28.94|26.94|28.41|26.41|0
1654531320000|2022-06-06 16:02:00|29|27|29.48|27.48|29.48|27.48|29|27|0
1654531330000|2022-06-06 16:02:10|29.6|27.6|29.6|27.6|29.66|27.66|29.6|27.6|0
1654531340000|2022-06-06 16:02:20|29.36|27.36|29.72|27.72|29.72|27.72|29.36|27.36|0
1654531350000|2022-06-06 16:02:30|29.6|27.6|29.9|27.9|29.96|27.96|29.6|27.6|0
1654531360000|2022-06-06 16:02:40|30.02|28.02|30.39|28.39|30.39|28.39|30.02|28.02|0
1654531370000|2022-06-06 16:02:50|30.45|28.45|30.33|28.33|30.51|28.51|30.33|28.33|0
1654531380000|2022-06-06 16:03:00|30.14|28.14|30.27|28.27|30.33|28.33|30.14|28.14|0
1654531390000|2022-06-06 16:03:10|30.45|28.45|30.42|28.42|30.51|28.51|30.42|28.42|0
1654531400000|2022-06-06 16:03:20|30.51|28.51|30.33|28.33|30.51|28.51|30.33|28.33|0
1654531410000|2022-06-06 16:03:30|30.45|28.45|30.26|28.26|30.45|28.45|30.17|28.17|0
1654531420000|2022-06-06 16:03:40|30.33|28.33|30.57|28.57|30.57|28.57|30.33|28.33|0
1654531430000|2022-06-06 16:03:50|30.7|28.7|30.95|28.95|30.95|28.95|30.7|28.7|0
1654531440000|2022-06-06 16:04:00|31.01|29.01|31.2|29.2|31.2|29.2|31.01|29.01|0
1654531450000|2022-06-06 16:04:10|31.13|29.13|31.83|29.83|31.83|29.83|31.13|29.13|0
1654531460000|2022-06-06 16:04:20|31.89|29.89|31.83|29.83|31.89|29.89|31.83|29.83|0
1654531470000|2022-06-06 16:04:30|31.7|29.7|31.7|29.7|31.7|29.7|31.64|29.64|0
1654531480000|2022-06-06 16:04:40|31.51|29.51|31.32|29.32|31.51|29.51|31.32|29.32|0
1654531490000|2022-06-06 16:04:50|31.38|29.38|31.19|29.19|31.38|29.38|31.13|29.13|0
1654531500000|2022-06-06 16:05:00|31.13|29.13|31.01|29.01|31.13|29.13|30.82|28.82|0
1654531510000|2022-06-06 16:05:10|30.88|28.88|30.82|28.82|30.88|28.88|30.82|28.82|0
1654531520000|2022-06-06 16:05:20|31.13|29.13|30.94|28.94|31.13|29.13|30.94|28.94|0
1654531530000|2022-06-06 16:05:30|31.01|29.01|30.82|28.82|31.01|29.01|30.82|28.82|0
1654531540000|2022-06-06 16:05:40|30.88|28.88|30.88|28.88|30.88|28.88|30.82|28.82|0
1654531550000|2022-06-06 16:05:50|30.82|28.82|30.69|28.69|30.82|28.82|30.69|28.69|0
1654531560000|2022-06-06 16:06:00|30.75|28.75|31|29|31|29|30.75|28.75|0
1654531570000|2022-06-06 16:06:10|30.88|28.88|30.94|28.94|30.94|28.94|30.88|28.88|0
1654531580000|2022-06-06 16:06:20|30.91|28.91|31.13|29.13|31.13|29.13|30.91|28.91|0
1654531590000|2022-06-06 16:06:30|31.19|29.19|31.13|29.13|31.19|29.19|31.07|29.07|0
1654531600000|2022-06-06 16:06:40|31.25|29.25|31.25|29.25|31.32|29.32|31.25|29.25|0
1654531610000|2022-06-06 16:06:50|31.19|29.19|31.32|29.32|31.32|29.32|31.19|29.19|0
1654531620000|2022-06-06 16:07:00|31.19|29.19|31|29|31.19|29.19|30.94|28.94|0
1654531630000|2022-06-06 16:07:10|30.94|28.94|30.75|28.75|30.94|28.94|30.69|28.69|0
1654531640000|2022-06-06 16:07:20|30.94|28.94|30.94|28.94|30.94|28.94|30.75|28.75|0
1654531650000|2022-06-06 16:07:30|30.88|28.88|30.81|28.81|30.88|28.88|30.81|28.81|0
1654531660000|2022-06-06 16:07:40|30.75|28.75|30.63|28.63|30.75|28.75|30.63|28.63|0
1654531670000|2022-06-06 16:07:50|30.56|28.56|30.72|28.72|30.81|28.81|30.56|28.56|0
1654531680000|2022-06-06 16:08:00|30.5|28.5|30.75|28.75|30.75|28.75|30.5|28.5|0
1654531690000|2022-06-06 16:08:10|30.81|28.81|30.94|28.94|30.94|28.94|30.75|28.75|0
1654531700000|2022-06-06 16:08:20|30.87|28.87|31|29|31|29|30.87|28.87|0
1654531710000|2022-06-06 16:08:30|31.06|29.06|31.31|29.31|31.31|29.31|31.06|29.06|0
1654531720000|2022-06-06 16:08:40|31.25|29.25|31.25|29.25|31.31|29.31|31.25|29.25|0
1654531730000|2022-06-06 16:08:50|31.31|29.31|31.38|29.38|31.44|29.44|31.31|29.31|0
1654531740000|2022-06-06 16:09:00|31.5|29.5|31.57|29.57|31.57|29.57|31.38|29.38|0
1654531750000|2022-06-06 16:09:10|31.69|29.69|32.08|30.08|32.08|30.08|31.69|29.69|0
1654531760000|2022-06-06 16:09:20|32.14|30.14|31.95|29.95|32.14|30.14|31.88|29.88|0
1654531770000|2022-06-06 16:09:30|31.88|29.88|31.95|29.95|32.08|30.08|31.88|29.88|0
1654531780000|2022-06-06 16:09:40|32.01|30.01|31.92|29.92|32.01|30.01|31.92|29.92|0
1654531790000|2022-06-06 16:09:50|31.95|29.95|32.07|30.07|32.07|30.07|31.95|29.95|0
1654531800000|2022-06-06 16:10:00|32.14|30.14|32.4|30.4|32.4|30.4|32.14|30.14|0
1654531810000|2022-06-06 16:10:10|32.33|30.33|32.59|30.59|32.63|30.63|32.33|30.33|0
1654531820000|2022-06-06 16:10:20|32.72|30.72|32.46|30.46|32.72|30.72|32.46|30.46|0
1654531830000|2022-06-06 16:10:30|32.53|30.53|32.63|30.63|32.72|30.72|32.53|30.53|0
1654531840000|2022-06-06 16:10:40|32.72|30.72|32.72|30.72|32.85|30.85|32.72|30.72|0
1654531850000|2022-06-06 16:10:50|32.66|30.66|32.72|30.72|32.72|30.72|32.59|30.59|0
1654531860000|2022-06-06 16:11:00|32.92|30.92|32.79|30.79|32.92|30.92|32.72|30.72|0
1654531870000|2022-06-06 16:11:10|32.72|30.72|32.52|30.52|32.72|30.72|32.52|30.52|0
1654531880000|2022-06-06 16:11:20|32.2|30.2|32.23|30.23|32.33|30.33|32.2|30.2|0
1654531890000|2022-06-06 16:11:30|32.33|30.33|32.07|30.07|32.33|30.33|32.01|30.01|0
1654531900000|2022-06-06 16:11:40|31.94|29.94|32.01|30.01|32.01|30.01|31.88|29.88|0
1654531910000|2022-06-06 16:11:50|32.14|30.14|32.07|30.07|32.14|30.14|32.07|30.07|0
1654531920000|2022-06-06 16:12:00|32.26|30.26|32.59|30.59|32.59|30.59|32.2|30.2|0
1654531930000|2022-06-06 16:12:10|32.33|30.33|32.52|30.52|32.59|30.59|32.33|30.33|0
1654531940000|2022-06-06 16:12:20|32.46|30.46|32.52|30.52|32.65|30.65|32.46|30.46|0
1654531950000|2022-06-06 16:12:30|32.59|30.59|32.91|30.91|32.91|30.91|32.59|30.59|0
1654531960000|2022-06-06 16:12:40|32.78|30.78|32.91|30.91|32.91|30.91|32.78|30.78|0
1654531970000|2022-06-06 16:12:50|33.11|31.11|33.18|31.18|33.18|31.18|33.11|31.11|0
1654531980000|2022-06-06 16:13:00|33.24|31.24|33.38|31.38|33.38|31.38|33.24|31.24|0
1654531990000|2022-06-06 16:13:10|33.44|31.44|33.44|31.44|33.44|31.44|33.31|31.31|0
1654532000000|2022-06-06 16:13:20|33.38|31.38|33.04|31.04|33.38|31.38|33.04|31.04|0
1654532010000|2022-06-06 16:13:30|33.11|31.11|33.04|31.04|33.18|31.18|33.04|31.04|0
1654532020000|2022-06-06 16:13:40|32.98|30.98|32.98|30.98|32.98|30.98|32.91|30.91|0
1654532030000|2022-06-06 16:13:50|32.85|30.85|32.98|30.98|32.98|30.98|32.78|30.78|0
1654532040000|2022-06-06 16:14:00|32.78|30.78|32.91|30.91|32.91|30.91|32.78|30.78|0
1654532050000|2022-06-06 16:14:10|32.98|30.98|32.91|30.91|32.98|30.98|32.91|30.91|0
1654532060000|2022-06-06 16:14:20|32.85|30.85|33.17|31.17|33.17|31.17|32.85|30.85|0
1654532070000|2022-06-06 16:14:30|33.31|31.31|33.17|31.17|33.31|31.31|33.11|31.11|0
1654532080000|2022-06-06 16:14:40|33.31|31.31|33.17|31.17|33.31|31.31|33.17|31.17|0
1654532090000|2022-06-06 16:14:50|33.21|31.21|32.91|30.91|33.21|31.21|32.91|30.91|0
1654532100000|2022-06-06 16:15:00|33.24|31.24|33.24|31.24|33.24|31.24|33.04|31.04|0
1654532110000|2022-06-06 16:15:10|33.17|31.17|33.44|31.44|33.44|31.44|33.17|31.17|0
1654532120000|2022-06-06 16:15:20|33.37|31.37|33.17|31.17|33.37|31.37|33.04|31.04|0
1654532130000|2022-06-06 16:15:30|33.11|31.11|33.04|31.04|33.11|31.11|32.91|30.91|0
1654532140000|2022-06-06 16:15:40|33.17|31.17|33.17|31.17|33.24|31.24|33.11|31.11|0
1654532150000|2022-06-06 16:15:50|33.14|31.14|33.14|31.14|33.14|31.14|33.14|31.14|0
1654532160000|2022-06-06 16:16:00|33.17|31.17|33.1|31.1|33.24|31.24|33.1|31.1|0
1654532170000|2022-06-06 16:16:10|33.24|31.24|33.34|31.34|33.44|31.44|33.24|31.24|0
1654532180000|2022-06-06 16:16:20|33.24|31.24|33.1|31.1|33.24|31.24|33.04|31.04|0
1654532190000|2022-06-06 16:16:30|33.14|31.14|32.91|30.91|33.14|31.14|32.91|30.91|0
1654532200000|2022-06-06 16:16:40|32.77|30.77|32.51|30.51|32.77|30.77|32.51|30.51|0
1654532210000|2022-06-06 16:16:50|32.58|30.58|32.51|30.51|32.58|30.58|32.51|30.51|0
1654532220000|2022-06-06 16:17:00|32.45|30.45|32.19|30.19|32.45|30.45|32.19|30.19|0
1654532230000|2022-06-06 16:17:10|32.32|30.32|32.45|30.45|32.45|30.45|32.32|30.32|0
1654532240000|2022-06-06 16:17:20|32.64|30.64|32.71|30.71|32.77|30.77|32.64|30.64|0
1654532250000|2022-06-06 16:17:30|32.58|30.58|32.71|30.71|32.71|30.71|32.58|30.58|0
1654532260000|2022-06-06 16:17:40|32.77|30.77|32.9|30.9|33.04|31.04|32.77|30.77|0
1654532270000|2022-06-06 16:17:50|32.74|30.74|32.84|30.84|32.84|30.84|32.74|30.74|0
1654532280000|2022-06-06 16:18:00|32.9|30.9|32.51|30.51|32.9|30.9|32.51|30.51|0
1654532290000|2022-06-06 16:18:10|32.58|30.58|32.51|30.51|32.58|30.58|32.51|30.51|0
1654532300000|2022-06-06 16:18:20|32.41|30.41|32.51|30.51|32.58|30.58|32.38|30.38|0
1654532310000|2022-06-06 16:18:30|32.58|30.58|32.25|30.25|32.58|30.58|32.25|30.25|0
1654532320000|2022-06-06 16:18:40|32.32|30.32|32.25|30.25|32.32|30.32|32.25|30.25|0
1654532330000|2022-06-06 16:18:50|32.31|30.31|32.38|30.38|32.38|30.38|32.31|30.31|0
1654532340000|2022-06-06 16:19:00|32.57|30.57|32.51|30.51|32.57|30.57|32.44|30.44|0
1654532350000|2022-06-06 16:19:10|32.38|30.38|32.31|30.31|32.44|30.44|32.31|30.31|0
1654532360000|2022-06-06 16:19:20|32.25|30.25|32.18|30.18|32.31|30.31|32.18|30.18|0
1654532370000|2022-06-06 16:19:30|32.15|30.15|32.06|30.06|32.15|30.15|31.99|29.99|0
1654532380000|2022-06-06 16:19:40|32.02|30.02|31.99|29.99|32.06|30.06|31.86|29.86|0
1654532390000|2022-06-06 16:19:50|32.05|30.05|32.38|30.38|32.38|30.38|32.05|30.05|0
1654532400000|2022-06-06 16:20:00|32.44|30.44|32.51|30.51|32.57|30.57|32.44|30.44|0
1654532410000|2022-06-06 16:20:10|32.25|30.25|31.99|29.99|32.25|30.25|31.99|29.99|0
1654532420000|2022-06-06 16:20:20|32.05|30.05|32.25|30.25|32.25|30.25|32.05|30.05|0
1654532430000|2022-06-06 16:20:30|32.12|30.12|32.18|30.18|32.25|30.25|32.12|30.12|0
1654532440000|2022-06-06 16:20:40|32.12|30.12|32.05|30.05|32.12|30.12|32.02|30.02|0
1654532450000|2022-06-06 16:20:50|31.99|29.99|31.8|29.8|31.99|29.99|31.8|29.8|0
1654532460000|2022-06-06 16:21:00|31.99|29.99|32.12|30.12|32.21|30.21|31.99|29.99|0
1654532470000|2022-06-06 16:21:10|32.15|30.15|32.31|30.31|32.31|30.31|32.15|30.15|0
1654532480000|2022-06-06 16:21:20|32.37|30.37|32.18|30.18|32.37|30.37|32.12|30.12|0
1654532490000|2022-06-06 16:21:30|32.21|30.21|32.31|30.31|32.37|30.37|32.18|30.18|0
1654532500000|2022-06-06 16:21:40|32.5|30.5|32.44|30.44|32.5|30.5|32.44|30.44|0
1654532510000|2022-06-06 16:21:50|32.31|30.31|32.44|30.44|32.44|30.44|32.28|30.28|0
1654532520000|2022-06-06 16:22:00|32.63|30.63|32.63|30.63|32.63|30.63|32.6|30.6|0
1654532530000|2022-06-06 16:22:10|32.7|30.7|32.37|30.37|32.7|30.7|32.37|30.37|0
1654532540000|2022-06-06 16:22:20|32.5|30.5|32.44|30.44|32.5|30.5|32.37|30.37|0
1654532550000|2022-06-06 16:22:30|32.57|30.57|32.7|30.7|32.7|30.7|32.37|30.37|0
1654532560000|2022-06-06 16:22:40|32.57|30.57|32.57|30.57|32.6|30.6|32.57|30.57|0
1654532570000|2022-06-06 16:22:50|32.76|30.76|32.7|30.7|32.76|30.76|32.7|30.7|0
1654532580000|2022-06-06 16:23:00|32.76|30.76|32.83|30.83|32.83|30.83|32.63|30.63|0
1654532590000|2022-06-06 16:23:10|32.89|30.89|32.7|30.7|32.89|30.89|32.7|30.7|0
1654532600000|2022-06-06 16:23:20|32.5|30.5|32.76|30.76|32.76|30.76|32.5|30.5|0
1654532610000|2022-06-06 16:23:30|32.83|30.83|32.89|30.89|32.89|30.89|32.83|30.83|0
1654532620000|2022-06-06 16:23:40|32.83|30.83|32.76|30.76|32.83|30.83|32.7|30.7|0
1654532630000|2022-06-06 16:23:50|32.63|30.63|32.5|30.5|32.63|30.63|32.5|30.5|0
1654532640000|2022-06-06 16:24:00|32.43|30.43|32.3|30.3|32.56|30.56|32.3|30.3|0
1654532650000|2022-06-06 16:24:10|32.37|30.37|32.43|30.43|32.43|30.43|32.37|30.37|0
1654532660000|2022-06-06 16:24:20|32.37|30.37|32.43|30.43|32.5|30.5|32.37|30.37|0
1654532670000|2022-06-06 16:24:30|32.53|30.53|32.96|30.96|32.96|30.96|32.53|30.53|0
1654532680000|2022-06-06 16:24:40|32.82|30.82|33.02|31.02|33.02|31.02|32.82|30.82|0
1654532690000|2022-06-06 16:24:50|33.09|31.09|33.29|31.29|33.29|31.29|33.09|31.09|0
1654532700000|2022-06-06 16:25:00|33.28|31.28|33.15|31.15|33.28|31.28|33.12|31.12|0
1654532710000|2022-06-06 16:25:10|33.09|31.09|32.89|30.89|33.09|31.09|32.82|30.82|0
1654532720000|2022-06-06 16:25:20|33.02|31.02|32.69|30.69|33.02|31.02|32.69|30.69|0
1654532730000|2022-06-06 16:25:30|32.5|30.5|32.69|30.69|32.69|30.69|32.5|30.5|0
1654532740000|2022-06-06 16:25:40|32.89|30.89|32.82|30.82|32.89|30.89|32.82|30.82|0
1654532750000|2022-06-06 16:25:50|32.89|30.89|32.76|30.76|32.89|30.89|32.76|30.76|0
1654532760000|2022-06-06 16:26:00|32.69|30.69|32.63|30.63|32.69|30.69|32.56|30.56|0
1654532770000|2022-06-06 16:26:10|32.56|30.56|32.72|30.72|32.76|30.76|32.49|30.49|0
1654532780000|2022-06-06 16:26:20|32.69|30.69|32.62|30.62|32.76|30.76|32.62|30.62|0
1654532790000|2022-06-06 16:26:30|32.43|30.43|32.3|30.3|32.43|30.43|32.3|30.3|0
1654532800000|2022-06-06 16:26:40|32.36|30.36|32.56|30.56|32.56|30.56|32.3|30.3|0
1654532810000|2022-06-06 16:26:50|32.49|30.49|32.62|30.62|32.62|30.62|32.49|30.49|0
1654532820000|2022-06-06 16:27:00|32.82|30.82|32.88|30.88|33.02|31.02|32.82|30.82|0
1654532830000|2022-06-06 16:27:10|32.75|30.75|32.69|30.69|32.88|30.88|32.69|30.69|0
1654532840000|2022-06-06 16:27:20|32.82|30.82|32.88|30.88|32.88|30.88|32.75|30.75|0
1654532850000|2022-06-06 16:27:30|32.82|30.82|32.88|30.88|32.88|30.88|32.82|30.82|0
1654532860000|2022-06-06 16:27:40|33.05|31.05|33.08|31.08|33.08|31.08|33.01|31.01|0
1654532870000|2022-06-06 16:27:50|33.05|31.05|33.21|31.21|33.21|31.21|33.01|31.01|0
1654532880000|2022-06-06 16:28:00|33.15|31.15|33.34|31.34|33.54|31.54|33.15|31.15|0
1654532890000|2022-06-06 16:28:10|33.41|31.41|33.54|31.54|33.61|31.61|33.41|31.41|0
1654532900000|2022-06-06 16:28:20|33.61|31.61|33.81|31.81|33.81|31.81|33.61|31.61|0
1654532910000|2022-06-06 16:28:30|33.54|31.54|33.48|31.48|33.61|31.61|33.48|31.48|0
1654532920000|2022-06-06 16:28:40|33.41|31.41|33.48|31.48|33.48|31.48|33.41|31.41|0
1654532930000|2022-06-06 16:28:50|33.61|31.61|33.38|31.38|33.61|31.61|33.38|31.38|0
1654532940000|2022-06-06 16:29:00|33.48|31.48|33.61|31.61|33.61|31.61|33.48|31.48|0
1654532950000|2022-06-06 16:29:10|33.34|31.34|33.28|31.28|33.34|31.34|33.21|31.21|0
1654532960000|2022-06-06 16:29:20|33.34|31.34|33.54|31.54|33.54|31.54|33.21|31.21|0
1654532970000|2022-06-06 16:29:30|33.68|31.68|33.88|31.88|33.88|31.88|33.68|31.68|0
1654532980000|2022-06-06 16:29:40|33.81|31.81|33.94|31.94|33.94|31.94|33.81|31.81|0
1654532990000|2022-06-06 16:29:50|34.01|32.01|33.54|31.54|34.01|32.01|33.54|31.54|0
1654533000000|2022-06-06 16:30:00|33.61|31.61|33.94|31.94|33.94|31.94|33.61|31.61|0
1654533010000|2022-06-06 16:30:10|33.98|31.98|34.21|32.21|34.21|32.21|33.98|31.98|0
1654533020000|2022-06-06 16:30:20|34.14|32.14|34.42|32.42|34.42|32.42|34.14|32.14|0
1654533030000|2022-06-06 16:30:30|34.48|32.48|34.42|32.42|34.48|32.48|34.28|32.28|0
1654533040000|2022-06-06 16:30:40|34.45|32.45|34.69|32.69|34.69|32.69|34.35|32.35|0
1654533050000|2022-06-06 16:30:50|34.76|32.76|34.62|32.62|34.82|32.82|34.62|32.62|0
1654533060000|2022-06-06 16:31:00|34.48|32.48|34.89|32.89|34.89|32.89|34.48|32.48|0
1654533070000|2022-06-06 16:31:10|34.79|32.79|34.82|32.82|34.89|32.89|34.76|32.76|0
1654533080000|2022-06-06 16:31:20|34.89|32.89|34.69|32.69|34.89|32.89|34.69|32.69|0
1654533090000|2022-06-06 16:31:30|34.62|32.62|34.48|32.48|34.62|32.62|34.41|32.41|0
1654533100000|2022-06-06 16:31:40|34.41|32.41|34.07|32.07|34.41|32.41|33.94|31.94|0
1654533110000|2022-06-06 16:31:50|34.01|32.01|33.94|31.94|34.01|32.01|33.87|31.87|0
1654533120000|2022-06-06 16:32:00|33.87|31.87|33.8|31.8|33.87|31.87|33.74|31.74|0
1654533130000|2022-06-06 16:32:10|33.74|31.74|33.6|31.6|33.74|31.74|33.6|31.6|0
1654533140000|2022-06-06 16:32:20|33.54|31.54|33.47|31.47|33.54|31.54|33.47|31.47|0
1654533150000|2022-06-06 16:32:30|33.54|31.54|33.6|31.6|33.67|31.67|33.54|31.54|0
1654533160000|2022-06-06 16:32:40|33.34|31.34|33.4|31.4|33.44|31.44|33.34|31.34|0
1654533170000|2022-06-06 16:32:50|33.34|31.34|33.2|31.2|33.34|31.34|33.2|31.2|0
1654533180000|2022-06-06 16:33:00|33.14|31.14|33|31|33.14|31.14|33|31|0
1654533190000|2022-06-06 16:33:10|33.07|31.07|33.14|31.14|33.2|31.2|33.07|31.07|0
1654533200000|2022-06-06 16:33:20|33.07|31.07|33.07|31.07|33.1|31.1|33.07|31.07|0
1654533210000|2022-06-06 16:33:30|33|31|33.04|31.04|33.14|31.14|33|31|0
1654533220000|2022-06-06 16:33:40|33.07|31.07|33.07|31.07|33.07|31.07|33|31|0
1654533230000|2022-06-06 16:33:50|33.04|31.04|33.33|31.33|33.33|31.33|33.04|31.04|0
1654533240000|2022-06-06 16:34:00|33.43|31.43|33.07|31.07|33.43|31.43|33.07|31.07|0
1654533250000|2022-06-06 16:34:10|33|31|33.2|31.2|33.2|31.2|33|31|0
1654533260000|2022-06-06 16:34:20|33.17|31.17|33.13|31.13|33.17|31.17|33.13|31.13|0
1654533270000|2022-06-06 16:34:30|33.07|31.07|33.13|31.13|33.13|31.13|33.04|31.04|0
1654533280000|2022-06-06 16:34:40|33.07|31.07|32.87|30.87|33.07|31.07|32.87|30.87|0
1654533290000|2022-06-06 16:34:50|32.8|30.8|32.67|30.67|32.8|30.8|32.67|30.67|0
1654533300000|2022-06-06 16:35:00|32.8|30.8|32.87|30.87|33.07|31.07|32.8|30.8|0
1654533310000|2022-06-06 16:35:10|32.8|30.8|32.51|30.51|32.8|30.8|32.51|30.51|0
1654533320000|2022-06-06 16:35:20|32.41|30.41|32.54|30.54|32.54|30.54|32.41|30.41|0
1654533330000|2022-06-06 16:35:30|32.64|30.64|32.8|30.8|32.87|30.87|32.64|30.64|0
1654533340000|2022-06-06 16:35:40|32.87|30.87|32.87|30.87|33|31|32.87|30.87|0
1654533350000|2022-06-06 16:35:50|32.8|30.8|32.87|30.87|32.87|30.87|32.8|30.8|0
1654533360000|2022-06-06 16:36:00|32.84|30.84|32.8|30.8|32.84|30.84|32.7|30.7|0
1654533370000|2022-06-06 16:36:10|32.87|30.87|32.54|30.54|32.87|30.87|32.54|30.54|0
1654533380000|2022-06-06 16:36:20|32.47|30.47|32.6|30.6|32.6|30.6|32.47|30.47|0
1654533390000|2022-06-06 16:36:30|32.54|30.54|32.54|30.54|32.54|30.54|32.47|30.47|0
1654533400000|2022-06-06 16:36:40|32.67|30.67|32.67|30.67|32.67|30.67|32.6|30.6|0
1654533410000|2022-06-06 16:36:50|32.54|30.54|32.67|30.67|32.67|30.67|32.54|30.54|0
1654533420000|2022-06-06 16:37:00|32.6|30.6|32.6|30.6|32.67|30.67|32.6|30.6|0
1654533430000|2022-06-06 16:37:10|32.54|30.54|32.6|30.6|32.6|30.6|32.54|30.54|0
1654533440000|2022-06-06 16:37:20|32.54|30.54|32.54|30.54|32.67|30.67|32.54|30.54|0
1654533450000|2022-06-06 16:37:30|32.34|30.34|32.41|30.41|32.41|30.41|32.31|30.31|0
1654533460000|2022-06-06 16:37:40|32.34|30.34|32.28|30.28|32.34|30.34|32.21|30.21|0
1654533470000|2022-06-06 16:37:50|32.21|30.21|32.28|30.28|32.28|30.28|32.15|30.15|0
1654533480000|2022-06-06 16:38:00|32.34|30.34|32.6|30.6|32.6|30.6|32.34|30.34|0
1654533490000|2022-06-06 16:38:10|32.54|30.54|32.5|30.5|32.54|30.54|32.41|30.41|0
1654533500000|2022-06-06 16:38:20|32.54|30.54|32.53|30.53|32.6|30.6|32.47|30.47|0
1654533510000|2022-06-06 16:38:30|32.47|30.47|32.47|30.47|32.6|30.6|32.47|30.47|0
1654533520000|2022-06-06 16:38:40|32.34|30.34|32.27|30.27|32.34|30.34|32.27|30.27|0
1654533530000|2022-06-06 16:38:50|32.34|30.34|32.15|30.15|32.34|30.34|32.15|30.15|0
1654533540000|2022-06-06 16:39:00|31.95|29.95|31.95|29.95|32.02|30.02|31.95|29.95|0
1654533550000|2022-06-06 16:39:10|32.02|30.02|32.02|30.02|32.02|30.02|31.95|29.95|0
1654533560000|2022-06-06 16:39:20|31.95|29.95|32.02|30.02|32.08|30.08|31.95|29.95|0
1654533570000|2022-06-06 16:39:30|31.89|29.89|31.95|29.95|31.98|29.98|31.89|29.89|0
1654533580000|2022-06-06 16:39:40|32.08|30.08|32.21|30.21|32.21|30.21|32.08|30.08|0
1654533590000|2022-06-06 16:39:50|32.08|30.08|32.01|30.01|32.14|30.14|31.95|29.95|0
1654533600000|2022-06-06 16:40:00|31.95|29.95|32.08|30.08|32.14|30.14|31.95|29.95|0
1654533610000|2022-06-06 16:40:10|32.21|30.21|31.95|29.95|32.21|30.21|31.95|29.95|0
1654533630000|2022-06-06 16:40:30|31.98|29.98|32.08|30.08|32.08|30.08|31.95|29.95|0
1654533640000|2022-06-06 16:40:40|32.01|30.01|32.14|30.14|32.14|30.14|32.01|30.01|0
1654533650000|2022-06-06 16:40:50|32.27|30.27|32.27|30.27|32.27|30.27|32.21|30.21|0
1654533660000|2022-06-06 16:41:00|32.4|30.4|32.08|30.08|32.4|30.4|32.08|30.08|0
1654533670000|2022-06-06 16:41:10|32.01|30.01|32.33|30.33|32.33|30.33|32.01|30.01|0
1654533680000|2022-06-06 16:41:20|32.3|30.3|31.95|29.95|32.3|30.3|31.95|29.95|0
1654533690000|2022-06-06 16:41:30|31.88|29.88|31.82|29.82|31.88|29.88|31.82|29.82|0
1654533700000|2022-06-06 16:41:40|31.69|29.69|31.56|29.56|31.69|29.69|31.5|29.5|0
1654533710000|2022-06-06 16:41:50|31.5|29.5|31.88|29.88|31.88|29.88|31.5|29.5|0
1654533720000|2022-06-06 16:42:00|32.01|30.01|32.2|30.2|32.2|30.2|32.01|30.01|0
1654533730000|2022-06-06 16:42:10|32.33|30.33|32.14|30.14|32.33|30.33|32.11|30.11|0
1654533740000|2022-06-06 16:42:20|32.17|30.17|31.82|29.82|32.17|30.17|31.82|29.82|0
1654533750000|2022-06-06 16:42:30|31.88|29.88|31.63|29.63|31.88|29.88|31.63|29.63|0
1654533760000|2022-06-06 16:42:40|31.75|29.75|31.69|29.69|31.82|29.82|31.69|29.69|0
1654533770000|2022-06-06 16:42:50|31.62|29.62|31.62|29.62|31.62|29.62|31.56|29.56|0
1654533780000|2022-06-06 16:43:00|31.56|29.56|31.56|29.56|31.62|29.62|31.56|29.56|0
1654533790000|2022-06-06 16:43:10|31.43|29.43|31.5|29.5|31.5|29.5|31.37|29.37|0
1654533800000|2022-06-06 16:43:20|31.56|29.56|31.62|29.62|31.62|29.62|31.56|29.56|0
1654533810000|2022-06-06 16:43:30|31.56|29.56|31.69|29.69|31.75|29.75|31.5|29.5|0
1654533820000|2022-06-06 16:43:40|31.62|29.62|31.56|29.56|31.69|29.69|31.56|29.56|0
1654533830000|2022-06-06 16:43:50|31.75|29.75|31.75|29.75|31.75|29.75|31.75|29.75|0
1654533840000|2022-06-06 16:44:00|31.69|29.69|31.75|29.75|31.75|29.75|31.66|29.66|0
1654533850000|2022-06-06 16:44:10|31.88|29.88|31.88|29.88|31.94|29.94|31.88|29.88|0
1654533860000|2022-06-06 16:44:20|31.81|29.81|31.81|29.81|31.81|29.81|31.81|29.81|0
1654533870000|2022-06-06 16:44:30|31.62|29.62|31.56|29.56|31.62|29.62|31.56|29.56|0
1654533880000|2022-06-06 16:44:40|31.62|29.62|31.75|29.75|31.75|29.75|31.56|29.56|0
1654533890000|2022-06-06 16:44:50|31.65|29.65|31.72|29.72|31.72|29.72|31.65|29.65|0
1654533900000|2022-06-06 16:45:00|31.62|29.62|31.62|29.62|31.68|29.68|31.56|29.56|0
1654533910000|2022-06-06 16:45:10|31.81|29.81|31.62|29.62|31.81|29.81|31.62|29.62|0
1654533920000|2022-06-06 16:45:20|31.56|29.56|31.62|29.62|31.68|29.68|31.56|29.56|0
1654533930000|2022-06-06 16:45:30|31.56|29.56|31.49|29.49|31.56|29.56|31.49|29.49|0
1654533940000|2022-06-06 16:45:40|31.56|29.56|31.62|29.62|31.62|29.62|31.43|29.43|0
1654533950000|2022-06-06 16:45:50|31.68|29.68|31.81|29.81|31.81|29.81|31.68|29.68|0
1654533960000|2022-06-06 16:46:00|31.87|29.87|31.62|29.62|31.87|29.87|31.62|29.62|0
1654533970000|2022-06-06 16:46:10|31.55|29.55|31.68|29.68|31.68|29.68|31.55|29.55|0
1654533980000|2022-06-06 16:46:20|31.75|29.75|31.62|29.62|31.75|29.75|31.55|29.55|0
1654533990000|2022-06-06 16:46:30|31.49|29.49|31.43|29.43|31.49|29.49|31.43|29.43|0
1654534010000|2022-06-06 16:46:50|31.3|29.3|31.05|29.05|31.3|29.3|31.05|29.05|0
1654534020000|2022-06-06 16:47:00|31.24|29.24|31.17|29.17|31.3|29.3|31.17|29.17|0
1654534030000|2022-06-06 16:47:10|31.24|29.24|31.3|29.3|31.3|29.3|31.17|29.17|0
1654534040000|2022-06-06 16:47:20|31.36|29.36|31.55|29.55|31.55|29.55|31.36|29.36|0
1654534050000|2022-06-06 16:47:30|31.62|29.62|31.68|29.68|31.68|29.68|31.62|29.62|0
1654534060000|2022-06-06 16:47:40|31.62|29.62|31.68|29.68|31.68|29.68|31.62|29.62|0
1654534070000|2022-06-06 16:47:50|31.49|29.49|31.61|29.61|31.61|29.61|31.49|29.49|0
1654534080000|2022-06-06 16:48:00|31.55|29.55|31.3|29.3|31.55|29.55|31.3|29.3|0
1654534090000|2022-06-06 16:48:10|31.36|29.36|31.68|29.68|31.68|29.68|31.3|29.3|0
1654534100000|2022-06-06 16:48:20|31.61|29.61|31.61|29.61|31.68|29.68|31.55|29.55|0
1654534110000|2022-06-06 16:48:30|31.68|29.68|31.68|29.68|31.74|29.74|31.65|29.65|0
1654534120000|2022-06-06 16:48:40|31.74|29.74|31.61|29.61|31.74|29.74|31.61|29.61|0
1654534130000|2022-06-06 16:48:50|31.55|29.55|31.61|29.61|31.61|29.61|31.55|29.55|0
1654534140000|2022-06-06 16:49:00|31.71|29.71|31.74|29.74|31.74|29.74|31.58|29.58|0
1654534150000|2022-06-06 16:49:10|31.61|29.61|31.55|29.55|31.68|29.68|31.55|29.55|0
1654534160000|2022-06-06 16:49:20|31.48|29.48|31.55|29.55|31.55|29.55|31.48|29.48|0
1654534170000|2022-06-06 16:49:30|31.42|29.42|31.29|29.29|31.48|29.48|31.29|29.29|0
1654534180000|2022-06-06 16:49:40|31.42|29.42|31.45|29.45|31.45|29.45|31.42|29.42|0
1654534190000|2022-06-06 16:49:50|31.48|29.48|31.55|29.55|31.61|29.61|31.48|29.48|0
1654534200000|2022-06-06 16:50:00|31.74|29.74|31.8|29.8|31.8|29.8|31.74|29.74|0
1654534210000|2022-06-06 16:50:10|31.93|29.93|31.67|29.67|31.93|29.93|31.67|29.67|0
1654534220000|2022-06-06 16:50:20|31.74|29.74|31.61|29.61|31.74|29.74|31.55|29.55|0
1654534230000|2022-06-06 16:50:30|31.74|29.74|32.06|30.06|32.06|30.06|31.74|29.74|0
1654534240000|2022-06-06 16:50:40|31.99|29.99|31.99|29.99|31.99|29.99|31.93|29.93|0
1654534250000|2022-06-06 16:50:50|32.12|30.12|32.12|30.12|32.25|30.25|32.12|30.12|0
1654534260000|2022-06-06 16:51:00|32.19|30.19|32.25|30.25|32.31|30.31|32.19|30.19|0
1654534270000|2022-06-06 16:51:10|32.19|30.19|32.38|30.38|32.38|30.38|32.06|30.06|0
1654534280000|2022-06-06 16:51:20|32.44|30.44|32.38|30.38|32.44|30.44|32.38|30.38|0
1654534290000|2022-06-06 16:51:30|32.31|30.31|32.31|30.31|32.38|30.38|32.31|30.31|0
1654534300000|2022-06-06 16:51:40|32.38|30.38|32.54|30.54|32.54|30.54|32.38|30.38|0
1654534310000|2022-06-06 16:51:50|32.57|30.57|32.61|30.61|32.64|30.64|32.51|30.51|0
1654534320000|2022-06-06 16:52:00|32.64|30.64|32.57|30.57|32.7|30.7|32.57|30.57|0
1654534330000|2022-06-06 16:52:10|32.64|30.64|32.57|30.57|32.77|30.77|32.57|30.57|0
1654534340000|2022-06-06 16:52:20|32.31|30.31|32.12|30.12|32.31|30.31|32.12|30.12|0
1654534350000|2022-06-06 16:52:30|32.18|30.18|32.31|30.31|32.31|30.31|32.18|30.18|0
1654534360000|2022-06-06 16:52:40|32.38|30.38|32.51|30.51|32.57|30.57|32.38|30.38|0
1654534370000|2022-06-06 16:52:50|32.44|30.44|32.31|30.31|32.44|30.44|32.31|30.31|0
1654534380000|2022-06-06 16:53:00|32.12|30.12|32.05|30.05|32.12|30.12|31.99|29.99|0
1654534390000|2022-06-06 16:53:10|32.18|30.18|31.99|29.99|32.18|30.18|31.99|29.99|0
1654534400000|2022-06-06 16:53:20|31.86|29.86|31.92|29.92|32.02|30.02|31.86|29.86|0
1654534410000|2022-06-06 16:53:30|31.86|29.86|31.99|29.99|31.99|29.99|31.86|29.86|0
1654534420000|2022-06-06 16:53:40|32.05|30.05|31.79|29.79|32.05|30.05|31.73|29.73|0
1654534430000|2022-06-06 16:53:50|31.73|29.73|31.92|29.92|31.92|29.92|31.73|29.73|0
1654534440000|2022-06-06 16:54:00|31.99|29.99|31.99|29.99|31.99|29.99|31.96|29.96|0
1654534450000|2022-06-06 16:54:10|31.92|29.92|32.05|30.05|32.05|30.05|31.92|29.92|0
1654534460000|2022-06-06 16:54:20|31.92|29.92|31.86|29.86|31.92|29.92|31.86|29.86|0
1654534470000|2022-06-06 16:54:30|31.73|29.73|31.86|29.86|31.86|29.86|31.73|29.73|0
1654534480000|2022-06-06 16:54:40|31.73|29.73|31.54|29.54|31.73|29.73|31.54|29.54|0
1654534490000|2022-06-06 16:54:50|31.57|29.57|31.54|29.54|31.6|29.6|31.54|29.54|0
1654534500000|2022-06-06 16:55:00|31.63|29.63|31.66|29.66|31.79|29.79|31.63|29.63|0
1654534510000|2022-06-06 16:55:10|31.54|29.54|31.28|29.28|31.54|29.54|31.28|29.28|0
1654534520000|2022-06-06 16:55:20|31.22|29.22|31.47|29.47|31.47|29.47|31.22|29.22|0
1654534530000|2022-06-06 16:55:30|31.41|29.41|31.22|29.22|31.41|29.41|31.22|29.22|0
1654534540000|2022-06-06 16:55:40|31.35|29.35|31.35|29.35|31.41|29.41|31.35|29.35|0
1654534550000|2022-06-06 16:55:50|31.34|29.34|31.22|29.22|31.41|29.41|31.22|29.22|0
1654534560000|2022-06-06 16:56:00|31.09|29.09|31.03|29.03|31.09|29.09|31.03|29.03|0
1654534570000|2022-06-06 16:56:10|30.9|28.9|30.72|28.72|30.9|28.9|30.72|28.72|0
1654534580000|2022-06-06 16:56:20|30.78|28.78|30.84|28.84|30.84|28.84|30.72|28.72|0
1654534590000|2022-06-06 16:56:30|30.9|28.9|31.47|29.47|31.47|29.47|30.9|28.9|0
1654534600000|2022-06-06 16:56:40|31.53|29.53|31.34|29.34|31.53|29.53|31.31|29.31|0
1654534610000|2022-06-06 16:56:50|31.28|29.28|31.28|29.28|31.34|29.34|31.28|29.28|0
1654534620000|2022-06-06 16:57:00|31.22|29.22|31.09|29.09|31.22|29.22|31.09|29.09|0
1654534630000|2022-06-06 16:57:10|31.22|29.22|31.44|29.44|31.44|29.44|31.22|29.22|0
1654534640000|2022-06-06 16:57:20|31.34|29.34|31.6|29.6|31.6|29.6|31.34|29.34|0
1654534650000|2022-06-06 16:57:30|31.53|29.53|31.47|29.47|31.53|29.53|31.34|29.34|0
1654534660000|2022-06-06 16:57:40|31.34|29.34|31.34|29.34|31.4|29.4|31.34|29.34|0
1654534670000|2022-06-06 16:57:50|31.21|29.21|31.15|29.15|31.28|29.28|31.15|29.15|0
1654534680000|2022-06-06 16:58:00|31.12|29.12|30.9|28.9|31.12|29.12|30.9|28.9|0
1654534690000|2022-06-06 16:58:10|30.78|28.78|30.78|28.78|30.78|28.78|30.78|28.78|0
1654534700000|2022-06-06 16:58:20|30.71|28.71|30.84|28.84|30.84|28.84|30.71|28.71|0
1654534710000|2022-06-06 16:58:30|31.09|29.09|31.21|29.21|31.21|29.21|31.09|29.09|0
1654534720000|2022-06-06 16:58:40|31.09|29.09|31.02|29.02|31.15|29.15|31.02|29.02|0
1654534730000|2022-06-06 16:58:50|30.9|28.9|30.84|28.84|30.96|28.96|30.84|28.84|0
1654534740000|2022-06-06 16:59:00|30.9|28.9|30.68|28.68|30.9|28.9|30.68|28.68|0
1654534750000|2022-06-06 16:59:10|30.77|28.77|30.59|28.59|30.84|28.84|30.59|28.59|0
1654534760000|2022-06-06 16:59:20|30.65|28.65|30.77|28.77|30.77|28.77|30.65|28.65|0
1654534770000|2022-06-06 16:59:30|30.84|28.84|30.96|28.96|31.02|29.02|30.84|28.84|0
1654534780000|2022-06-06 16:59:40|30.9|28.9|30.9|28.9|30.96|28.96|30.9|28.9|0
1654534790000|2022-06-06 16:59:50|30.77|28.77|30.9|28.9|30.9|28.9|30.77|28.77|0
1654534800000|2022-06-06 17:00:00|30.83|28.83|30.9|28.9|30.9|28.9|30.83|28.83|0
1654534810000|2022-06-06 17:00:10|31.08|29.08|31.15|29.15|31.15|29.15|31.08|29.08|0
1654534820000|2022-06-06 17:00:20|30.96|28.96|30.9|28.9|30.96|28.96|30.83|28.83|0
1654534830000|2022-06-06 17:00:30|30.83|28.83|30.96|28.96|30.96|28.96|30.83|28.83|0
1654534840000|2022-06-06 17:00:40|31.02|29.02|31.15|29.15|31.15|29.15|31.02|29.02|0
1654534850000|2022-06-06 17:00:50|31.27|29.27|31.27|29.27|31.33|29.33|31.27|29.27|0
1654534860000|2022-06-06 17:01:00|31.21|29.21|31.33|29.33|31.33|29.33|31.21|29.21|0
1654534870000|2022-06-06 17:01:10|31.4|29.4|31.4|29.4|31.4|29.4|31.33|29.33|0
1654534880000|2022-06-06 17:01:20|31.33|29.33|31.27|29.27|31.33|29.33|31.27|29.27|0
1654534890000|2022-06-06 17:01:30|31.33|29.33|31.4|29.4|31.4|29.4|31.27|29.27|0
1654534900000|2022-06-06 17:01:40|31.33|29.33|31.4|29.4|31.4|29.4|31.33|29.33|0
1654534910000|2022-06-06 17:01:50|31.49|29.49|31.71|29.71|31.71|29.71|31.49|29.49|0
1654534920000|2022-06-06 17:02:00|31.65|29.65|31.4|29.4|31.65|29.65|31.4|29.4|0
1654534930000|2022-06-06 17:02:10|31.33|29.33|31.27|29.27|31.33|29.33|31.27|29.27|0
1654534940000|2022-06-06 17:02:20|31.4|29.4|31.33|29.33|31.4|29.4|31.33|29.33|0
1654534950000|2022-06-06 17:02:30|31.27|29.27|31.33|29.33|31.33|29.33|31.14|29.14|0
1654534960000|2022-06-06 17:02:40|31.52|29.52|31.52|29.52|31.58|29.58|31.52|29.52|0
1654534970000|2022-06-06 17:02:50|31.65|29.65|31.14|29.14|31.65|29.65|31.14|29.14|0
1654534980000|2022-06-06 17:03:00|31.2|29.2|31.2|29.2|31.2|29.2|31.2|29.2|0
1654534990000|2022-06-06 17:03:10|31.14|29.14|31.33|29.33|31.39|29.39|31.14|29.14|0
1654535000000|2022-06-06 17:03:20|31.39|29.39|31.39|29.39|31.39|29.39|31.2|29.2|0
1654535010000|2022-06-06 17:03:30|31.33|29.33|31.27|29.27|31.33|29.33|31.2|29.2|0
1654535020000|2022-06-06 17:03:40|31.2|29.2|31.14|29.14|31.2|29.2|31.14|29.14|0
1654535030000|2022-06-06 17:03:50|31.17|29.17|31.84|29.84|31.84|29.84|31.17|29.17|0
1654535040000|2022-06-06 17:04:00|31.97|29.97|31.9|29.9|32.03|30.03|31.9|29.9|0
1654535050000|2022-06-06 17:04:10|31.84|29.84|31.77|29.77|31.84|29.84|31.71|29.71|0
1654535060000|2022-06-06 17:04:20|31.84|29.84|32.03|30.03|32.03|30.03|31.77|29.77|0
1654535070000|2022-06-06 17:04:30|32.09|30.09|32.09|30.09|32.09|30.09|32.03|30.03|0
1654535080000|2022-06-06 17:04:40|32.06|30.06|32.09|30.09|32.09|30.09|31.96|29.96|0
1654535090000|2022-06-06 17:04:50|32.03|30.03|32.09|30.09|32.09|30.09|32.03|30.03|0
1654535100000|2022-06-06 17:05:00|31.96|29.96|31.9|29.9|31.96|29.96|31.84|29.84|0
1654535110000|2022-06-06 17:05:10|31.84|29.84|32.03|30.03|32.03|30.03|31.84|29.84|0
1654535120000|2022-06-06 17:05:20|32.09|30.09|31.87|29.87|32.09|30.09|31.83|29.83|0
1654535130000|2022-06-06 17:05:30|31.9|29.9|31.52|29.52|31.9|29.9|31.52|29.52|0
1654535140000|2022-06-06 17:05:40|31.45|29.45|31.45|29.45|31.55|29.55|31.45|29.45|0
1654535150000|2022-06-06 17:05:50|31.51|29.51|31.64|29.64|31.64|29.64|31.51|29.51|0
1654535160000|2022-06-06 17:06:00|31.58|29.58|31.14|29.14|31.58|29.58|31.14|29.14|0
1654535170000|2022-06-06 17:06:10|31.26|29.26|31.26|29.26|31.32|29.32|31.26|29.26|0
1654535180000|2022-06-06 17:06:20|31.29|29.29|31.07|29.07|31.29|29.29|31.07|29.07|0
1654535190000|2022-06-06 17:06:30|31.26|29.26|31.13|29.13|31.26|29.26|31.07|29.07|0
1654535200000|2022-06-06 17:06:40|31.39|29.39|31.26|29.26|31.39|29.39|31.26|29.26|0
1654535210000|2022-06-06 17:06:50|31.39|29.39|31.39|29.39|31.39|29.39|31.39|29.39|0
1654535220000|2022-06-06 17:07:00|31.58|29.58|31.51|29.51|31.58|29.58|31.39|29.39|0
1654535230000|2022-06-06 17:07:10|31.26|29.26|31.2|29.2|31.26|29.26|31.2|29.2|0
1654535240000|2022-06-06 17:07:20|31.26|29.26|31.32|29.32|31.39|29.39|31.26|29.26|0
1654535250000|2022-06-06 17:07:30|31.26|29.26|31.26|29.26|31.26|29.26|31.2|29.2|0
1654535260000|2022-06-06 17:07:40|31.13|29.13|31.01|29.01|31.13|29.13|31.01|29.01|0
1654535270000|2022-06-06 17:07:50|30.94|28.94|30.88|28.88|30.94|28.94|30.88|28.88|0
1654535280000|2022-06-06 17:08:00|30.82|28.82|31.01|29.01|31.07|29.07|30.82|28.82|0
1654535290000|2022-06-06 17:08:10|31.07|29.07|30.82|28.82|31.07|29.07|30.82|28.82|0
1654535300000|2022-06-06 17:08:20|30.88|28.88|30.82|28.82|30.88|28.88|30.82|28.82|0
1654535310000|2022-06-06 17:08:30|30.94|28.94|30.82|28.82|30.94|28.94|30.82|28.82|0
1654535320000|2022-06-06 17:08:40|30.94|28.94|30.88|28.88|31|29|30.88|28.88|0
1654535330000|2022-06-06 17:08:50|30.91|28.91|31.13|29.13|31.13|29.13|30.91|28.91|0
1654535340000|2022-06-06 17:09:00|31.19|29.19|31.38|29.38|31.38|29.38|31.19|29.19|0
1654535350000|2022-06-06 17:09:10|31.32|29.32|31.32|29.32|31.38|29.38|31.32|29.32|0
1654535360000|2022-06-06 17:09:20|31.38|29.38|31.25|29.25|31.44|29.44|31.25|29.25|0
1654535370000|2022-06-06 17:09:30|31.13|29.13|31.32|29.32|31.32|29.32|31.13|29.13|0
1654535380000|2022-06-06 17:09:40|31.13|29.13|31.25|29.25|31.25|29.25|31.13|29.13|0
1654535390000|2022-06-06 17:09:50|31.32|29.32|31.32|29.32|31.32|29.32|31.25|29.25|0
1654535400000|2022-06-06 17:10:00|31.13|29.13|31.32|29.32|31.32|29.32|31.13|29.13|0
1654535410000|2022-06-06 17:10:10|31.13|29.13|31.19|29.19|31.19|29.19|31.13|29.13|0
1654535420000|2022-06-06 17:10:20|31.32|29.32|31.32|29.32|31.32|29.32|31.32|29.32|0
1654535430000|2022-06-06 17:10:30|31.44|29.44|31.38|29.38|31.51|29.51|31.38|29.38|0
1654535440000|2022-06-06 17:10:40|31.51|29.51|31.44|29.44|31.51|29.51|31.44|29.44|0
1654535450000|2022-06-06 17:10:50|31.51|29.51|31.25|29.25|31.51|29.51|31.25|29.25|0
1654535460000|2022-06-06 17:11:00|31.19|29.19|31.31|29.31|31.44|29.44|31.19|29.19|0
1654535470000|2022-06-06 17:11:10|31.04|29.04|31.04|29.04|31.11|29.11|30.98|28.98|0
1654535480000|2022-06-06 17:11:20|31.11|29.11|31.04|29.04|31.17|29.17|31.04|29.04|0
1654535490000|2022-06-06 17:11:30|31.11|29.11|31.17|29.17|31.23|29.23|31.11|29.11|0
1654535500000|2022-06-06 17:11:40|31.33|29.33|31.23|29.23|31.33|29.33|31.23|29.23|0
1654535510000|2022-06-06 17:11:50|31.42|29.42|31.55|29.55|31.55|29.55|31.42|29.42|0
1654535530000|2022-06-06 17:12:10|31.49|29.49|31.36|29.36|31.55|29.55|31.36|29.36|0
1654535540000|2022-06-06 17:12:20|31.3|29.3|31.3|29.3|31.3|29.3|31.23|29.23|0
1654535550000|2022-06-06 17:12:30|31.42|29.42|31.55|29.55|31.55|29.55|31.42|29.42|0
1654535560000|2022-06-06 17:12:40|31.49|29.49|32|30|32|30|31.49|29.49|0
1654535570000|2022-06-06 17:12:50|32.1|30.1|32.13|30.13|32.2|30.2|32.1|30.1|0
1654535580000|2022-06-06 17:13:00|32.26|30.26|32.13|30.13|32.33|30.33|32.13|30.13|0
1654535590000|2022-06-06 17:13:10|32.19|30.19|31.87|29.87|32.19|30.19|31.81|29.81|0
1654535600000|2022-06-06 17:13:20|31.81|29.81|31.48|29.48|31.81|29.81|31.48|29.48|0
1654535610000|2022-06-06 17:13:30|31.61|29.61|31.48|29.48|31.61|29.61|31.48|29.48|0
1654535620000|2022-06-06 17:13:40|31.61|29.61|31.42|29.42|31.68|29.68|31.42|29.42|0
1654535630000|2022-06-06 17:13:50|31.36|29.36|31.26|29.26|31.36|29.36|31.23|29.23|0
1654535640000|2022-06-06 17:14:00|31.29|29.29|31.23|29.23|31.29|29.29|31.23|29.23|0
1654535650000|2022-06-06 17:14:10|31.04|29.04|31.16|29.16|31.16|29.16|31.04|29.04|0
1654535660000|2022-06-06 17:14:20|31.29|29.29|31.45|29.45|31.45|29.45|31.29|29.29|0
1654535670000|2022-06-06 17:14:30|31.48|29.48|31.48|29.48|31.52|29.52|31.48|29.48|0
1654535680000|2022-06-06 17:14:40|31.42|29.42|31.42|29.42|31.55|29.55|31.42|29.42|0
1654535690000|2022-06-06 17:14:50|31.61|29.61|31.61|29.61|31.67|29.67|31.61|29.61|0
1654535700000|2022-06-06 17:15:00|31.67|29.67|32.06|30.06|32.06|30.06|31.67|29.67|0
1654535710000|2022-06-06 17:15:10|32.13|30.13|32|30|32.13|30.13|32|30|0
1654535720000|2022-06-06 17:15:20|31.96|29.96|31.8|29.8|31.96|29.96|31.74|29.74|0
1654535730000|2022-06-06 17:15:30|31.74|29.74|31.61|29.61|31.74|29.74|31.54|29.54|0
1654535740000|2022-06-06 17:15:40|31.67|29.67|31.42|29.42|31.67|29.67|31.42|29.42|0
1654535750000|2022-06-06 17:15:50|31.48|29.48|31.61|29.61|31.61|29.61|31.48|29.48|0
1654535760000|2022-06-06 17:16:00|31.67|29.67|31.93|29.93|31.93|29.93|31.67|29.67|0
1654535770000|2022-06-06 17:16:10|32.06|30.06|32.19|30.19|32.32|30.32|32.06|30.06|0
1654535780000|2022-06-06 17:16:20|32.32|30.32|32.45|30.45|32.45|30.45|32.32|30.32|0
1654535790000|2022-06-06 17:16:30|32.32|30.32|32.32|30.32|32.32|30.32|32.32|30.32|0
1654535800000|2022-06-06 17:16:40|32.25|30.25|31.93|29.93|32.25|30.25|31.93|29.93|0
1654535810000|2022-06-06 17:16:50|31.86|29.86|32.06|30.06|32.06|30.06|31.86|29.86|0
1654535820000|2022-06-06 17:17:00|32.03|30.03|32.32|30.32|32.32|30.32|32.03|30.03|0
1654535830000|2022-06-06 17:17:10|32.38|30.38|32.45|30.45|32.45|30.45|32.38|30.38|0
1654535840000|2022-06-06 17:17:20|32.58|30.58|32.45|30.45|32.58|30.58|32.45|30.45|0
1654535850000|2022-06-06 17:17:30|32.64|30.64|32.64|30.64|32.64|30.64|32.64|30.64|0
1654535860000|2022-06-06 17:17:40|32.71|30.71|32.78|30.78|32.84|30.84|32.71|30.71|0
1654535870000|2022-06-06 17:17:50|32.71|30.71|32.84|30.84|32.84|30.84|32.71|30.71|0
1654535880000|2022-06-06 17:18:00|32.81|30.81|32.77|30.77|32.84|30.84|32.74|30.74|0
1654535890000|2022-06-06 17:18:10|32.84|30.84|32.58|30.58|32.84|30.84|32.58|30.58|0
1654535900000|2022-06-06 17:18:20|32.51|30.51|32.31|30.31|32.51|30.51|32.25|30.25|0
1654535910000|2022-06-06 17:18:30|32.45|30.45|32.64|30.64|32.64|30.64|32.45|30.45|0
1654535920000|2022-06-06 17:18:40|32.44|30.44|32.44|30.44|32.44|30.44|32.38|30.38|0
1654535930000|2022-06-06 17:18:50|32.38|30.38|32.38|30.38|32.38|30.38|32.31|30.31|0
1654535940000|2022-06-06 17:19:00|32.31|30.31|32.12|30.12|32.31|30.31|32.12|30.12|0
1654535950000|2022-06-06 17:19:10|31.99|29.99|31.79|29.79|31.99|29.99|31.79|29.79|0
1654535960000|2022-06-06 17:19:20|31.73|29.73|31.67|29.67|31.73|29.73|31.6|29.6|0
1654535970000|2022-06-06 17:19:30|31.73|29.73|31.66|29.66|31.73|29.73|31.6|29.6|0
1654535980000|2022-06-06 17:19:40|31.6|29.6|31.6|29.6|31.6|29.6|31.54|29.54|0
1654535990000|2022-06-06 17:19:50|31.47|29.47|31.86|29.86|31.86|29.86|31.47|29.47|0
1654536000000|2022-06-06 17:20:00|31.99|29.99|32.12|30.12|32.18|30.18|31.99|29.99|0
1654536010000|2022-06-06 17:20:10|32.15|30.15|32.25|30.25|32.25|30.25|32.12|30.12|0
1654536020000|2022-06-06 17:20:20|32.38|30.38|32.44|30.44|32.44|30.44|32.38|30.38|0
1654536030000|2022-06-06 17:20:30|32.25|30.25|32.57|30.57|32.57|30.57|32.25|30.25|0
1654536040000|2022-06-06 17:20:40|32.51|30.51|32.38|30.38|32.51|30.51|32.38|30.38|0
1654536050000|2022-06-06 17:20:50|32.57|30.57|32.44|30.44|32.57|30.57|32.44|30.44|0
1654536060000|2022-06-06 17:21:00|32.57|30.57|32.7|30.7|32.83|30.83|32.57|30.57|0
1654536070000|2022-06-06 17:21:10|32.64|30.64|32.74|30.74|32.74|30.74|32.64|30.64|0
1654536080000|2022-06-06 17:21:20|32.7|30.7|32.77|30.77|32.77|30.77|32.7|30.7|0
1654536090000|2022-06-06 17:21:30|32.57|30.57|32.31|30.31|32.57|30.57|32.31|30.31|0
1654536100000|2022-06-06 17:21:40|32.18|30.18|32.05|30.05|32.24|30.24|32.05|30.05|0
1654536110000|2022-06-06 17:21:50|32.18|30.18|32.18|30.18|32.18|30.18|32.18|30.18|0
1654536120000|2022-06-06 17:22:00|31.98|29.98|31.98|29.98|32.05|30.05|31.98|29.98|0
1654536130000|2022-06-06 17:22:10|32.05|30.05|31.92|29.92|32.05|30.05|31.85|29.85|0
1654536140000|2022-06-06 17:22:20|31.89|29.89|31.98|29.98|31.98|29.98|31.82|29.82|0
1654536150000|2022-06-06 17:22:30|31.92|29.92|31.79|29.79|32.05|30.05|31.79|29.79|0
1654536160000|2022-06-06 17:22:40|31.85|29.85|31.79|29.79|31.92|29.92|31.79|29.79|0
1654536170000|2022-06-06 17:22:50|31.72|29.72|31.53|29.53|31.72|29.72|31.53|29.53|0
1654536180000|2022-06-06 17:23:00|31.59|29.59|31.4|29.4|31.59|29.59|31.4|29.4|0
1654536190000|2022-06-06 17:23:10|31.47|29.47|31.34|29.34|31.47|29.47|31.34|29.34|0
1654536200000|2022-06-06 17:23:20|31.4|29.4|31.4|29.4|31.47|29.47|31.4|29.4|0
1654536210000|2022-06-06 17:23:30|31.46|29.46|31.27|29.27|31.46|29.46|31.27|29.27|0
1654536220000|2022-06-06 17:23:40|31.34|29.34|31.27|29.27|31.34|29.34|31.27|29.27|0
1654536230000|2022-06-06 17:23:50|31.37|29.37|31.34|29.34|31.4|29.4|31.34|29.34|0
1654536240000|2022-06-06 17:24:00|31.21|29.21|31.08|29.08|31.34|29.34|31.08|29.08|0
1654536250000|2022-06-06 17:24:10|31.34|29.34|31.4|29.4|31.4|29.4|31.34|29.34|0
1654536260000|2022-06-06 17:24:20|31.34|29.34|31.53|29.53|31.53|29.53|31.34|29.34|0
1654536270000|2022-06-06 17:24:30|31.4|29.4|31.34|29.34|31.46|29.46|31.27|29.27|0
1654536280000|2022-06-06 17:24:40|31.4|29.4|31.46|29.46|31.53|29.53|31.4|29.4|0
1654536290000|2022-06-06 17:24:50|31.4|29.4|31.59|29.59|31.59|29.59|31.4|29.4|0
1654536300000|2022-06-06 17:25:00|31.78|29.78|31.91|29.91|31.91|29.91|31.65|29.65|0
1654536310000|2022-06-06 17:25:10|31.78|29.78|31.85|29.85|31.85|29.85|31.78|29.78|0
1654536320000|2022-06-06 17:25:20|31.91|29.91|31.98|29.98|32.04|30.04|31.91|29.91|0
1654536330000|2022-06-06 17:25:30|32.11|30.11|31.85|29.85|32.11|30.11|31.85|29.85|0
1654536340000|2022-06-06 17:25:40|31.72|29.72|31.78|29.78|31.78|29.78|31.69|29.69|0
1654536350000|2022-06-06 17:25:50|31.85|29.85|31.91|29.91|31.91|29.91|31.78|29.78|0
1654536360000|2022-06-06 17:26:00|31.78|29.78|31.78|29.78|31.78|29.78|31.72|29.72|0
1654536370000|2022-06-06 17:26:10|31.72|29.72|31.59|29.59|31.72|29.72|31.59|29.59|0
1654536380000|2022-06-06 17:26:20|31.72|29.72|31.52|29.52|31.72|29.72|31.52|29.52|0
1654536390000|2022-06-06 17:26:30|31.59|29.59|31.59|29.59|31.59|29.59|31.52|29.52|0
1654536400000|2022-06-06 17:26:40|31.52|29.52|31.65|29.65|31.65|29.65|31.52|29.52|0
1654536410000|2022-06-06 17:26:50|31.59|29.59|31.52|29.52|31.59|29.59|31.46|29.46|0
1654536420000|2022-06-06 17:27:00|31.65|29.65|31.33|29.33|31.65|29.65|31.33|29.33|0
1654536430000|2022-06-06 17:27:10|31.39|29.39|31.52|29.52|31.52|29.52|31.39|29.39|0
1654536440000|2022-06-06 17:27:20|31.46|29.46|31.71|29.71|31.71|29.71|31.43|29.43|0
1654536450000|2022-06-06 17:27:30|31.78|29.78|31.91|29.91|31.91|29.91|31.78|29.78|0
1654536460000|2022-06-06 17:27:40|31.84|29.84|31.84|29.84|31.84|29.84|31.84|29.84|0
1654536470000|2022-06-06 17:27:50|31.78|29.78|31.55|29.55|31.78|29.78|31.55|29.55|0
1654536480000|2022-06-06 17:28:00|31.78|29.78|31.78|29.78|31.84|29.84|31.78|29.78|0
1654536490000|2022-06-06 17:28:10|31.84|29.84|31.91|29.91|31.91|29.91|31.84|29.84|0
1654536500000|2022-06-06 17:28:20|31.97|29.97|32.1|30.1|32.1|30.1|31.97|29.97|0
1654536510000|2022-06-06 17:28:30|32.03|30.03|31.9|29.9|32.1|30.1|31.9|29.9|0
1654536520000|2022-06-06 17:28:40|31.84|29.84|31.9|29.9|31.9|29.9|31.84|29.84|0
1654536530000|2022-06-06 17:28:50|31.97|29.97|31.97|29.97|31.97|29.97|31.9|29.9|0
1654536540000|2022-06-06 17:29:00|31.84|29.84|31.9|29.9|31.9|29.9|31.84|29.84|0
1654536550000|2022-06-06 17:29:10|31.65|29.65|31.52|29.52|31.77|29.77|31.52|29.52|0
1654536560000|2022-06-06 17:29:20|31.65|29.65|31.52|29.52|31.65|29.65|31.52|29.52|0
1654536570000|2022-06-06 17:29:30|31.45|29.45|31.36|29.36|31.52|29.52|31.36|29.36|0
1654536580000|2022-06-06 17:29:40|31.39|29.39|31.26|29.26|31.39|29.39|31.26|29.26|0
1654536590000|2022-06-06 17:29:50|31.2|29.2|31.32|29.32|31.32|29.32|31.2|29.2|0
1654536600000|2022-06-06 17:30:00|31.45|29.45|31.58|29.58|31.71|29.71|31.45|29.45|0
1654536610000|2022-06-06 17:30:10|31.32|29.32|31.39|29.39|31.39|29.39|31.32|29.32|0
1654536620000|2022-06-06 17:30:20|31.32|29.32|31.39|29.39|31.39|29.39|31.29|29.29|0
1654536630000|2022-06-06 17:30:30|31.32|29.32|31.07|29.07|31.32|29.32|31.07|29.07|0
1654536640000|2022-06-06 17:30:40|31.01|29.01|31.01|29.01|31.07|29.07|31.01|29.01|0
1654536650000|2022-06-06 17:30:50|30.94|28.94|30.88|28.88|30.94|28.94|30.69|28.69|0
1654536660000|2022-06-06 17:31:00|31.07|29.07|31|29|31.07|29.07|31|29|0
1654536670000|2022-06-06 17:31:10|31.07|29.07|30.75|28.75|31.07|29.07|30.63|28.63|0
1654536680000|2022-06-06 17:31:20|30.63|28.63|30.56|28.56|30.63|28.63|30.56|28.56|0
1654536690000|2022-06-06 17:31:30|30.53|28.53|30.5|28.5|30.56|28.56|30.5|28.5|0
1654536700000|2022-06-06 17:31:40|30.56|28.56|30.44|28.44|30.56|28.56|30.44|28.44|0
1654536710000|2022-06-06 17:31:50|30.56|28.56|30.5|28.5|30.56|28.56|30.5|28.5|0
1654536720000|2022-06-06 17:32:00|30.56|28.56|30.94|28.94|30.94|28.94|30.56|28.56|0
1654536730000|2022-06-06 17:32:10|31.13|29.13|31.07|29.07|31.13|29.13|31.07|29.07|0
1654536740000|2022-06-06 17:32:20|31.19|29.19|31.07|29.07|31.26|29.26|31.07|29.07|0
1654536750000|2022-06-06 17:32:30|30.94|28.94|31.07|29.07|31.07|29.07|30.94|28.94|0
1654536760000|2022-06-06 17:32:40|31|29|30.75|28.75|31|29|30.75|28.75|0
1654536770000|2022-06-06 17:32:50|30.81|28.81|30.75|28.75|30.88|28.88|30.75|28.75|0
1654536780000|2022-06-06 17:33:00|31|29|30.87|28.87|31.06|29.06|30.87|28.87|0
1654536790000|2022-06-06 17:33:10|30.94|28.94|31.06|29.06|31.19|29.19|30.87|28.87|0
1654536800000|2022-06-06 17:33:20|30.87|28.87|30.87|28.87|30.94|28.94|30.84|28.84|0
1654536810000|2022-06-06 17:33:30|30.81|28.81|30.87|28.87|30.87|28.87|30.75|28.75|0
1654536820000|2022-06-06 17:33:40|30.94|28.94|30.94|28.94|30.94|28.94|30.94|28.94|0
1654536830000|2022-06-06 17:33:50|30.81|28.81|30.75|28.75|30.94|28.94|30.75|28.75|0
1654536840000|2022-06-06 17:34:00|30.87|28.87|30.68|28.68|30.87|28.87|30.68|28.68|0
1654536850000|2022-06-06 17:34:10|30.75|28.75|30.62|28.62|30.75|28.75|30.56|28.56|0
1654536860000|2022-06-06 17:34:20|30.68|28.68|30.94|28.94|30.94|28.94|30.68|28.68|0
1654536870000|2022-06-06 17:34:30|30.81|28.81|30.75|28.75|30.87|28.87|30.75|28.75|0
1654536880000|2022-06-06 17:34:40|30.68|28.68|30.62|28.62|30.68|28.68|30.62|28.62|0
1654536890000|2022-06-06 17:34:50|30.68|28.68|30.68|28.68|30.68|28.68|30.62|28.62|0
1654536900000|2022-06-06 17:35:00|30.87|28.87|30.93|28.93|30.93|28.93|30.81|28.81|0
1654536910000|2022-06-06 17:35:10|30.81|28.81|30.81|28.81|30.81|28.81|30.81|28.81|0
1654536920000|2022-06-06 17:35:20|30.68|28.68|30.74|28.74|30.81|28.81|30.68|28.68|0
1654536930000|2022-06-06 17:35:30|30.81|28.81|30.68|28.68|30.81|28.81|30.68|28.68|0
1654536940000|2022-06-06 17:35:40|30.62|28.62|30.68|28.68|30.68|28.68|30.62|28.62|0
1654536950000|2022-06-06 17:35:50|30.46|28.46|30.68|28.68|30.68|28.68|30.43|28.43|0
1654536960000|2022-06-06 17:36:00|30.81|28.81|30.81|28.81|30.93|28.93|30.81|28.81|0
1654536970000|2022-06-06 17:36:10|30.74|28.74|30.49|28.49|30.74|28.74|30.49|28.49|0
1654536980000|2022-06-06 17:36:20|30.62|28.62|30.31|28.31|30.62|28.62|30.31|28.31|0
1654536990000|2022-06-06 17:36:30|30.37|28.37|30.18|28.18|30.37|28.37|30.18|28.18|0
1654537000000|2022-06-06 17:36:40|30.21|28.21|30.18|28.18|30.21|28.21|30.18|28.18|0
1654537010000|2022-06-06 17:36:50|30.24|28.24|30.18|28.18|30.24|28.24|30.18|28.18|0
1654537020000|2022-06-06 17:37:00|30.28|28.28|30|28|30.28|28.28|30|28|0
1654537030000|2022-06-06 17:37:10|29.97|27.97|29.93|27.93|29.97|27.97|29.87|27.87|0
1654537040000|2022-06-06 17:37:20|30.06|28.06|30.37|28.37|30.37|28.37|30.06|28.06|0
1654537050000|2022-06-06 17:37:30|30.24|28.24|30.12|28.12|30.24|28.24|30.06|28.06|0
1654537060000|2022-06-06 17:37:40|30.06|28.06|29.75|27.75|30.06|28.06|29.75|27.75|0
1654537070000|2022-06-06 17:37:50|29.72|27.72|29.69|27.69|29.75|27.75|29.69|27.69|0
1654537080000|2022-06-06 17:38:00|29.32|27.32|29.63|27.63|29.63|27.63|29.26|27.26|0
1654537090000|2022-06-06 17:38:10|29.5|27.5|29.38|27.38|29.5|27.5|29.38|27.38|0
1654537100000|2022-06-06 17:38:20|29.32|27.32|29.26|27.26|29.38|27.38|29.26|27.26|0
1654537110000|2022-06-06 17:38:30|29.2|27.2|28.96|26.96|29.2|27.2|28.96|26.96|0
1654537120000|2022-06-06 17:38:40|28.9|26.9|28.78|26.78|28.9|26.9|28.78|26.78|0
1654537130000|2022-06-06 17:38:50|28.6|26.6|28.66|26.66|28.72|26.72|28.6|26.6|0
1654537140000|2022-06-06 17:39:00|28.43|26.43|28.43|26.43|28.49|26.49|28.37|26.37|0
1654537150000|2022-06-06 17:39:10|28.49|26.49|28.6|26.6|28.6|26.6|28.49|26.49|0
1654537160000|2022-06-06 17:39:20|28.9|26.9|28.84|26.84|28.96|26.96|28.84|26.84|0
1654537170000|2022-06-06 17:39:30|28.9|26.9|29.08|27.08|29.08|27.08|28.84|26.84|0
1654537180000|2022-06-06 17:39:40|28.96|26.96|28.96|26.96|29.02|27.02|28.9|26.9|0
1654537190000|2022-06-06 17:39:50|28.84|26.84|28.9|26.9|28.9|26.9|28.78|26.78|0
1654537200000|2022-06-06 17:40:00|28.78|26.78|28.78|26.78|28.84|26.84|28.72|26.72|0
1654537210000|2022-06-06 17:40:10|28.72|26.72|28.78|26.78|28.78|26.78|28.6|26.6|0
1654537220000|2022-06-06 17:40:20|28.72|26.72|28.84|26.84|28.9|26.9|28.72|26.72|0
1654537230000|2022-06-06 17:40:30|28.9|26.9|28.9|26.9|28.96|26.96|28.78|26.78|0
1654537240000|2022-06-06 17:40:40|28.84|26.84|28.78|26.78|28.84|26.84|28.72|26.72|0
1654537250000|2022-06-06 17:40:50|28.84|26.84|28.72|26.72|28.84|26.84|28.54|26.54|0
1654537260000|2022-06-06 17:41:00|28.66|26.66|28.31|26.31|28.66|26.66|28.31|26.31|0
1654537270000|2022-06-06 17:41:10|28.25|26.25|28.19|26.19|28.36|26.36|28.19|26.19|0
1654537280000|2022-06-06 17:41:20|28.25|26.25|28.13|26.13|28.25|26.25|28.13|26.13|0
1654537290000|2022-06-06 17:41:30|28.19|26.19|28.13|26.13|28.19|26.19|28.07|26.07|0
1654537300000|2022-06-06 17:41:40|28.07|26.07|28.3|26.3|28.33|26.33|28.07|26.07|0
1654537310000|2022-06-06 17:41:50|28.19|26.19|28.13|26.13|28.19|26.19|28.07|26.07|0
1654537320000|2022-06-06 17:42:00|28.07|26.07|28.24|26.24|28.3|26.3|28.07|26.07|0
1654537330000|2022-06-06 17:42:10|28.3|26.3|28.01|26.01|28.3|26.3|28.01|26.01|0
1654537340000|2022-06-06 17:42:20|28.07|26.07|28.07|26.07|28.07|26.07|28.01|26.01|0
1654537350000|2022-06-06 17:42:30|28.01|26.01|27.89|25.89|28.01|26.01|27.89|25.89|0
1654537360000|2022-06-06 17:42:40|27.78|25.78|27.6|25.6|27.78|25.78|27.6|25.6|0
1654537370000|2022-06-06 17:42:50|27.66|25.66|27.6|25.6|27.66|25.66|27.6|25.6|0
1654537380000|2022-06-06 17:43:00|27.66|25.66|27.6|25.6|27.66|25.66|27.55|25.55|0
1654537390000|2022-06-06 17:43:10|27.66|25.66|27.6|25.6|27.66|25.66|27.55|25.55|0
1654537400000|2022-06-06 17:43:20|27.66|25.66|27.95|25.95|27.95|25.95|27.66|25.66|0
1654537410000|2022-06-06 17:43:30|27.89|25.89|27.83|25.83|27.95|25.95|27.83|25.83|0
1654537430000|2022-06-06 17:43:50|27.95|25.95|27.83|25.83|27.95|25.95|27.83|25.83|0
1654537440000|2022-06-06 17:44:00|27.89|25.89|27.72|25.72|27.89|25.89|27.72|25.72|0
1654537450000|2022-06-06 17:44:10|27.77|25.77|27.69|25.69|27.77|25.77|27.69|25.69|0
1654537460000|2022-06-06 17:44:20|27.66|25.66|28.06|26.06|28.06|26.06|27.66|25.66|0
1654537470000|2022-06-06 17:44:30|28.12|26.12|28.01|26.01|28.24|26.24|28.01|26.01|0
1654537480000|2022-06-06 17:44:40|27.92|25.92|27.89|25.89|27.92|25.92|27.89|25.89|0
1654537490000|2022-06-06 17:44:50|27.95|25.95|28.01|26.01|28.01|26.01|27.95|25.95|0
1654537500000|2022-06-06 17:45:00|27.95|25.95|27.83|25.83|27.95|25.95|27.83|25.83|0
1654537510000|2022-06-06 17:45:10|27.89|25.89|27.83|25.83|27.89|25.89|27.83|25.83|0
1654537520000|2022-06-06 17:45:20|27.77|25.77|27.77|25.77|27.77|25.77|27.77|25.77|0
1654537530000|2022-06-06 17:45:30|27.83|25.83|28.06|26.06|28.06|26.06|27.77|25.77|0
1654537540000|2022-06-06 17:45:40|28.3|26.3|28.18|26.18|28.3|26.3|28.18|26.18|0
1654537550000|2022-06-06 17:45:50|28.24|26.24|28.24|26.24|28.3|26.3|28.24|26.24|0
1654537560000|2022-06-06 17:46:00|28.35|26.35|28.18|26.18|28.35|26.35|28.18|26.18|0
1654537570000|2022-06-06 17:46:10|28.12|26.12|28.41|26.41|28.41|26.41|28.12|26.12|0
1654537580000|2022-06-06 17:46:20|28.35|26.35|28.29|26.29|28.41|26.41|28.29|26.29|0
1654537590000|2022-06-06 17:46:30|28.18|26.18|28.12|26.12|28.18|26.18|28.12|26.12|0
1654537600000|2022-06-06 17:46:40|28.06|26.06|28.18|26.18|28.24|26.24|28.06|26.06|0
1654537610000|2022-06-06 17:46:50|28.12|26.12|28.24|26.24|28.24|26.24|28.12|26.12|0
1654537620000|2022-06-06 17:47:00|28.12|26.12|27.83|25.83|28.12|26.12|27.83|25.83|0
1654537630000|2022-06-06 17:47:10|27.77|25.77|27.83|25.83|27.83|25.83|27.77|25.77|0
1654537640000|2022-06-06 17:47:20|27.88|25.88|28.18|26.18|28.29|26.29|27.88|25.88|0
1654537650000|2022-06-06 17:47:30|28.29|26.29|28.23|26.23|28.29|26.29|28.23|26.23|0
1654537660000|2022-06-06 17:47:40|28.12|26.12|28.18|26.18|28.18|26.18|28.06|26.06|0
1654537670000|2022-06-06 17:47:50|28.23|26.23|28.41|26.41|28.41|26.41|28.23|26.23|0
1654537680000|2022-06-06 17:48:00|28.38|26.38|28.35|26.35|28.38|26.38|28.35|26.35|0
1654537690000|2022-06-06 17:48:10|28.29|26.29|28.62|26.62|28.62|26.62|28.29|26.29|0
1654537700000|2022-06-06 17:48:20|28.76|26.76|28.76|26.76|28.76|26.76|28.65|26.65|0
1654537710000|2022-06-06 17:48:30|28.64|26.64|28.7|26.7|28.76|26.76|28.64|26.64|0
1654537720000|2022-06-06 17:48:40|28.64|26.64|28.64|26.64|28.7|26.7|28.64|26.64|0
1654537730000|2022-06-06 17:48:50|28.7|26.7|28.76|26.76|28.82|26.82|28.7|26.7|0
1654537740000|2022-06-06 17:49:00|28.7|26.7|28.64|26.64|28.7|26.7|28.64|26.64|0
1654537750000|2022-06-06 17:49:10|28.53|26.53|28.29|26.29|28.58|26.58|28.29|26.29|0
1654537760000|2022-06-06 17:49:20|28.23|26.23|28.23|26.23|28.23|26.23|28.17|26.17|0
1654537770000|2022-06-06 17:49:30|28.29|26.29|28.17|26.17|28.29|26.29|28.17|26.17|0
1654537780000|2022-06-06 17:49:40|28.23|26.23|28.11|26.11|28.23|26.23|28.05|26.05|0
1654537790000|2022-06-06 17:49:50|28.05|26.05|27.94|25.94|28.05|26.05|27.88|25.88|0
1654537800000|2022-06-06 17:50:00|27.76|25.76|27.88|25.88|28|26|27.76|25.76|0
1654537810000|2022-06-06 17:50:10|27.85|25.85|27.94|25.94|27.94|25.94|27.76|25.76|0
1654537820000|2022-06-06 17:50:20|28.05|26.05|27.82|25.82|28.05|26.05|27.82|25.82|0
1654537830000|2022-06-06 17:50:30|27.76|25.76|27.65|25.65|27.76|25.76|27.53|25.53|0
1654537840000|2022-06-06 17:50:40|27.62|25.62|27.53|25.53|27.65|25.65|27.53|25.53|0
1654537850000|2022-06-06 17:50:50|27.25|25.25|27.36|25.36|27.36|25.36|27.25|25.25|0
1654537860000|2022-06-06 17:51:00|27.3|25.3|27.47|25.47|27.47|25.47|27.3|25.3|0
1654537870000|2022-06-06 17:51:10|27.36|25.36|27.13|25.13|27.36|25.36|27.13|25.13|0
1654537880000|2022-06-06 17:51:20|27.07|25.07|27.24|25.24|27.24|25.24|27.07|25.07|0
1654537890000|2022-06-06 17:51:30|27.36|25.36|27.3|25.3|27.36|25.36|27.3|25.3|0
1654537900000|2022-06-06 17:51:40|27.36|25.36|27.19|25.19|27.36|25.36|27.19|25.19|0
1654537910000|2022-06-06 17:51:50|27.07|25.07|27.19|25.19|27.19|25.19|27.07|25.07|0
1654537920000|2022-06-06 17:52:00|27.36|25.36|27.53|25.53|27.53|25.53|27.36|25.36|0
1654537930000|2022-06-06 17:52:10|27.36|25.36|27.24|25.24|27.41|25.41|27.24|25.24|0
1654537940000|2022-06-06 17:52:20|27.76|25.76|27.7|25.7|27.76|25.76|27.59|25.59|0
1654537950000|2022-06-06 17:52:30|27.76|25.76|27.7|25.7|27.76|25.76|27.7|25.7|0
1654537960000|2022-06-06 17:52:40|27.76|25.76|27.64|25.64|27.76|25.76|27.64|25.64|0
1654537970000|2022-06-06 17:52:50|27.62|25.62|27.7|25.7|27.7|25.7|27.53|25.53|0
1654537980000|2022-06-06 17:53:00|27.59|25.59|27.36|25.36|27.64|25.64|27.36|25.36|0
1654537990000|2022-06-06 17:53:10|27.47|25.47|27.64|25.64|27.64|25.64|27.47|25.47|0
1654538000000|2022-06-06 17:53:20|27.7|25.7|27.87|25.87|27.87|25.87|27.7|25.7|0
1654538010000|2022-06-06 17:53:30|27.82|25.82|27.87|25.87|27.87|25.87|27.76|25.76|0
1654538020000|2022-06-06 17:53:40|27.99|25.99|27.87|25.87|27.99|25.99|27.87|25.87|0
1654538030000|2022-06-06 17:53:50|27.76|25.76|27.7|25.7|27.81|25.81|27.7|25.7|0
1654538040000|2022-06-06 17:54:00|27.81|25.81|27.87|25.87|27.87|25.87|27.81|25.81|0
1654538050000|2022-06-06 17:54:10|27.76|25.76|27.7|25.7|27.76|25.76|27.7|25.7|0
1654538060000|2022-06-06 17:54:20|27.64|25.64|27.64|25.64|27.64|25.64|27.58|25.58|0
1654538070000|2022-06-06 17:54:30|27.58|25.58|27.7|25.7|27.7|25.7|27.52|25.52|0
1654538080000|2022-06-06 17:54:40|27.64|25.64|27.64|25.64|27.7|25.7|27.64|25.64|0
1654538090000|2022-06-06 17:54:50|27.58|25.58|27.52|25.52|27.64|25.64|27.52|25.52|0
1654538100000|2022-06-06 17:55:00|27.64|25.64|27.35|25.35|27.64|25.64|27.35|25.35|0
1654538110000|2022-06-06 17:55:10|27.29|25.29|27.24|25.24|27.29|25.29|27.24|25.24|0
1654538120000|2022-06-06 17:55:20|27.18|25.18|27.24|25.24|27.24|25.24|27.18|25.18|0
1654538130000|2022-06-06 17:55:30|27.29|25.29|27.35|25.35|27.41|25.41|27.29|25.29|0
1654538140000|2022-06-06 17:55:40|27.24|25.24|27.24|25.24|27.29|25.29|27.24|25.24|0
1654538150000|2022-06-06 17:55:50|27.18|25.18|27.46|25.46|27.46|25.46|27.18|25.18|0
1654538160000|2022-06-06 17:56:00|27.52|25.52|27.46|25.46|27.52|25.52|27.41|25.41|0
1654538170000|2022-06-06 17:56:10|27.49|25.49|27.41|25.41|27.49|25.49|27.41|25.41|0
1654538180000|2022-06-06 17:56:20|27.46|25.46|27.29|25.29|27.46|25.46|27.29|25.29|0
1654538190000|2022-06-06 17:56:30|27.18|25.18|27.18|25.18|27.18|25.18|27.12|25.12|0
1654538200000|2022-06-06 17:56:40|27.12|25.12|27.01|25.01|27.12|25.12|27.01|25.01|0
1654538210000|2022-06-06 17:56:50|27.06|25.06|27.06|25.06|27.06|25.06|27.01|25.01|0
1654538220000|2022-06-06 17:57:00|27.18|25.18|27.12|25.12|27.23|25.23|27.12|25.12|0
1654538230000|2022-06-06 17:57:10|27.09|25.09|27.12|25.12|27.12|25.12|26.95|24.95|0
1654538240000|2022-06-06 17:57:20|27.06|25.06|27.18|25.18|27.18|25.18|27.06|25.06|0
1654538250000|2022-06-06 17:57:30|27.12|25.12|27.23|25.23|27.29|25.29|27.12|25.12|0
1654538260000|2022-06-06 17:57:40|27.29|25.29|27.12|25.12|27.29|25.29|27.12|25.12|0
1654538270000|2022-06-06 17:57:50|27.06|25.06|27.06|25.06|27.12|25.12|27.06|25.06|0
1654538280000|2022-06-06 17:58:00|27.01|25.01|26.95|24.95|27.01|25.01|26.95|24.95|0
1654538290000|2022-06-06 17:58:10|27.01|25.01|26.84|24.84|27.01|25.01|26.84|24.84|0
1654538300000|2022-06-06 17:58:20|26.89|24.89|26.89|24.89|26.89|24.89|26.89|24.89|0
1654538310000|2022-06-06 17:58:30|26.84|24.84|26.95|24.95|26.95|24.95|26.84|24.84|0
1654538320000|2022-06-06 17:58:40|27|25|26.89|24.89|27|25|26.89|24.89|0
1654538330000|2022-06-06 17:58:50|26.83|24.83|26.95|24.95|26.95|24.95|26.83|24.83|0
1654538340000|2022-06-06 17:59:00|26.89|24.89|26.89|24.89|26.95|24.95|26.89|24.89|0
1654538350000|2022-06-06 17:59:10|26.95|24.95|26.95|24.95|26.95|24.95|26.95|24.95|0
1654538360000|2022-06-06 17:59:20|26.89|24.89|27.06|25.06|27.06|25.06|26.89|24.89|0
1654538370000|2022-06-06 17:59:30|27|25|26.95|24.95|27.03|25.03|26.95|24.95|0
1654538380000|2022-06-06 17:59:40|26.89|24.89|26.95|24.95|26.95|24.95|26.89|24.89|0
1654538390000|2022-06-06 17:59:50|27|25|26.83|24.83|27|25|26.83|24.83|0
1654538400000|2022-06-06 18:00:00|26.89|24.89|26.83|24.83|26.89|24.89|26.83|24.83|0
1654538410000|2022-06-06 18:00:10|26.89|24.89|26.83|24.83|26.89|24.89|26.83|24.83|0
1654538420000|2022-06-06 18:00:20|26.89|24.89|27.11|25.11|27.11|25.11|26.89|24.89|0
1654538430000|2022-06-06 18:00:30|27.17|25.17|27.11|25.11|27.17|25.17|27.06|25.06|0
1654538440000|2022-06-06 18:00:40|27.28|25.28|27.23|25.23|27.34|25.34|27.23|25.23|0
1654538450000|2022-06-06 18:00:50|27.34|25.34|27.34|25.34|27.46|25.46|27.28|25.28|0
1654538460000|2022-06-06 18:01:00|27.23|25.23|27.17|25.17|27.23|25.23|27.17|25.17|0
1654538470000|2022-06-06 18:01:10|27.06|25.06|27|25|27.06|25.06|26.89|24.89|0
1654538480000|2022-06-06 18:01:20|26.94|24.94|26.94|24.94|26.94|24.94|26.89|24.89|0
1654538490000|2022-06-06 18:01:30|27|25|27|25|27.03|25.03|27|25|0
1654538500000|2022-06-06 18:01:40|27.06|25.06|27.11|25.11|27.11|25.11|27.06|25.06|0
1654538510000|2022-06-06 18:01:50|27.17|25.17|27.11|25.11|27.28|25.28|27.11|25.11|0
1654538520000|2022-06-06 18:02:00|27.17|25.17|27.17|25.17|27.22|25.22|27.17|25.17|0
1654538530000|2022-06-06 18:02:10|27.11|25.11|26.88|24.88|27.11|25.11|26.88|24.88|0
1654538540000|2022-06-06 18:02:20|26.83|24.83|26.83|24.83|26.88|24.88|26.83|24.83|0
1654538550000|2022-06-06 18:02:30|26.88|24.88|26.83|24.83|26.88|24.88|26.83|24.83|0
1654538560000|2022-06-06 18:02:40|26.88|24.88|26.83|24.83|26.88|24.88|26.83|24.83|0
1654538570000|2022-06-06 18:02:50|26.88|24.88|27.05|25.05|27.05|25.05|26.88|24.88|0
1654538580000|2022-06-06 18:03:00|27.11|25.11|27.28|25.28|27.28|25.28|27.05|25.05|0
1654538590000|2022-06-06 18:03:10|27.22|25.22|27.22|25.22|27.28|25.28|27.22|25.22|0
1654538600000|2022-06-06 18:03:20|27.28|25.28|27.22|25.22|27.28|25.28|27.22|25.22|0
1654538610000|2022-06-06 18:03:30|27.28|25.28|27.11|25.11|27.34|25.34|27.11|25.11|0
1654538620000|2022-06-06 18:03:40|27.16|25.16|27.11|25.11|27.16|25.16|27.11|25.11|0
1654538630000|2022-06-06 18:03:50|27.28|25.28|27.22|25.22|27.28|25.28|27.22|25.22|0
1654538640000|2022-06-06 18:04:00|27.25|25.25|27.22|25.22|27.34|25.34|27.22|25.22|0
1654538650000|2022-06-06 18:04:10|27.33|25.33|27.16|25.16|27.33|25.33|27.16|25.16|0
1654538660000|2022-06-06 18:04:20|27.11|25.11|26.99|24.99|27.11|25.11|26.99|24.99|0
1654538670000|2022-06-06 18:04:30|26.94|24.94|26.88|24.88|26.94|24.94|26.88|24.88|0
1654538680000|2022-06-06 18:04:40|26.94|24.94|27.05|25.05|27.05|25.05|26.94|24.94|0
1654538690000|2022-06-06 18:04:50|27.16|25.16|27.05|25.05|27.16|25.16|27.05|25.05|0
1654538700000|2022-06-06 18:05:00|27.11|25.11|27.11|25.11|27.11|25.11|27.11|25.11|0
1654538710000|2022-06-06 18:05:10|27.22|25.22|27.22|25.22|27.22|25.22|27.16|25.16|0
1654538720000|2022-06-06 18:05:20|27.05|25.05|27.05|25.05|27.05|25.05|27.05|25.05|0
1654538730000|2022-06-06 18:05:30|27.16|25.16|26.99|24.99|27.16|25.16|26.99|24.99|0
1654538740000|2022-06-06 18:05:40|27.05|25.05|26.93|24.93|27.05|25.05|26.93|24.93|0
1654538750000|2022-06-06 18:05:50|26.88|24.88|27.22|25.22|27.22|25.22|26.88|24.88|0
1654538760000|2022-06-06 18:06:00|27.33|25.33|27.05|25.05|27.33|25.33|27.05|25.05|0
1654538770000|2022-06-06 18:06:10|27.1|25.1|26.99|24.99|27.1|25.1|26.99|24.99|0
1654538780000|2022-06-06 18:06:20|26.93|24.93|26.93|24.93|26.99|24.99|26.93|24.93|0
1654538790000|2022-06-06 18:06:30|26.99|24.99|26.99|24.99|27.05|25.05|26.99|24.99|0
1654538800000|2022-06-06 18:06:40|27.05|25.05|26.99|24.99|27.05|25.05|26.99|24.99|0
1654538810000|2022-06-06 18:06:50|27.05|25.05|27.1|25.1|27.16|25.16|27.05|25.05|0
1654538820000|2022-06-06 18:07:00|27.05|25.05|27.44|25.44|27.44|25.44|27.05|25.05|0
1654538830000|2022-06-06 18:07:10|27.39|25.39|27.56|25.56|27.56|25.56|27.39|25.39|0
1654538840000|2022-06-06 18:07:20|27.62|25.62|27.65|25.65|27.65|25.65|27.62|25.62|0
1654538850000|2022-06-06 18:07:30|27.62|25.62|27.62|25.62|27.67|25.67|27.62|25.62|0
1654538860000|2022-06-06 18:07:40|27.59|25.59|27.79|25.79|27.79|25.79|27.56|25.56|0
1654538870000|2022-06-06 18:07:50|27.9|25.9|28.08|26.08|28.08|26.08|27.9|25.9|0
1654538880000|2022-06-06 18:08:00|28.02|26.02|28.02|26.02|28.02|26.02|27.96|25.96|0
1654538890000|2022-06-06 18:08:10|27.73|25.73|27.88|25.88|27.88|25.88|27.73|25.73|0
1654538900000|2022-06-06 18:08:20|27.93|25.93|27.96|25.96|27.96|25.96|27.9|25.9|0
1654538910000|2022-06-06 18:08:30|27.9|25.9|27.84|25.84|27.9|25.9|27.84|25.84|0
1654538920000|2022-06-06 18:08:40|27.87|25.87|27.84|25.84|27.87|25.87|27.79|25.79|0
1654538930000|2022-06-06 18:08:50|27.96|25.96|28.13|26.13|28.13|26.13|27.96|25.96|0
1654538940000|2022-06-06 18:09:00|28.19|26.19|28.31|26.31|28.31|26.31|28.13|26.13|0
1654538950000|2022-06-06 18:09:10|28.19|26.19|27.79|25.79|28.19|26.19|27.79|25.79|0
1654538960000|2022-06-06 18:09:20|27.67|25.67|27.78|25.78|27.78|25.78|27.44|25.44|0
1654538970000|2022-06-06 18:09:30|27.9|25.9|27.78|25.78|27.9|25.9|27.78|25.78|0
1654538980000|2022-06-06 18:09:40|27.96|25.96|27.73|25.73|27.96|25.96|27.73|25.73|0
1654538990000|2022-06-06 18:09:50|27.78|25.78|27.61|25.61|27.78|25.78|27.61|25.61|0
1654539000000|2022-06-06 18:10:00|27.67|25.67|27.55|25.55|27.84|25.84|27.53|25.53|0
1654539010000|2022-06-06 18:10:10|27.47|25.47|27.5|25.5|27.61|25.61|27.44|25.44|0
1654539020000|2022-06-06 18:10:20|27.44|25.44|27.38|25.38|27.44|25.44|27.38|25.38|0
1654539030000|2022-06-06 18:10:30|27.55|25.55|27.75|25.75|27.75|25.75|27.55|25.55|0
1654539040000|2022-06-06 18:10:40|27.67|25.67|27.47|25.47|27.67|25.67|27.44|25.44|0
1654539050000|2022-06-06 18:10:50|27.49|25.49|27.61|25.61|27.61|25.61|27.49|25.49|0
1654539060000|2022-06-06 18:11:00|27.64|25.64|28.01|26.01|28.01|26.01|27.64|25.64|0
1654539070000|2022-06-06 18:11:10|28.07|26.07|28.01|26.01|28.07|26.07|27.96|25.96|0
1654539080000|2022-06-06 18:11:20|27.96|25.96|27.95|25.95|28.01|26.01|27.95|25.95|0
1654539090000|2022-06-06 18:11:30|27.78|25.78|27.81|25.81|27.84|25.84|27.78|25.78|0
1654539100000|2022-06-06 18:11:40|27.78|25.78|27.72|25.72|27.78|25.78|27.72|25.72|0
1654539110000|2022-06-06 18:11:50|27.66|25.66|27.66|25.66|27.72|25.72|27.66|25.66|0
1654539120000|2022-06-06 18:12:00|27.72|25.72|27.55|25.55|27.72|25.72|27.55|25.55|0
1654539130000|2022-06-06 18:12:10|27.66|25.66|27.78|25.78|27.78|25.78|27.66|25.66|0
1654539140000|2022-06-06 18:12:20|27.66|25.66|27.72|25.72|27.72|25.72|27.66|25.66|0
1654539150000|2022-06-06 18:12:30|27.61|25.61|27.72|25.72|27.72|25.72|27.61|25.61|0
1654539160000|2022-06-06 18:12:40|27.78|25.78|27.84|25.84|27.89|25.89|27.78|25.78|0
1654539170000|2022-06-06 18:12:50|27.72|25.72|27.87|25.87|27.87|25.87|27.72|25.72|0
1654539180000|2022-06-06 18:13:00|27.89|25.89|27.89|25.89|27.92|25.92|27.89|25.89|0
1654539190000|2022-06-06 18:13:10|28.07|26.07|28.01|26.01|28.07|26.07|28.01|26.01|0
1654539200000|2022-06-06 18:13:20|27.95|25.95|28.18|26.18|28.18|26.18|27.95|25.95|0
1654539210000|2022-06-06 18:13:30|28.07|26.07|28.07|26.07|28.18|26.18|28.07|26.07|0
1654539220000|2022-06-06 18:13:40|28.13|26.13|28.07|26.07|28.13|26.13|28.07|26.07|0
1654539230000|2022-06-06 18:13:50|28.01|26.01|27.95|25.95|28.13|26.13|27.89|25.89|0
1654539240000|2022-06-06 18:14:00|27.92|25.92|27.72|25.72|27.92|25.92|27.72|25.72|0
1654539250000|2022-06-06 18:14:10|27.78|25.78|27.83|25.83|27.83|25.83|27.78|25.78|0
1654539260000|2022-06-06 18:14:20|27.89|25.89|27.78|25.78|27.95|25.95|27.78|25.78|0
1654539270000|2022-06-06 18:14:30|27.72|25.72|27.66|25.66|27.72|25.72|27.66|25.66|0
1654539280000|2022-06-06 18:14:40|27.6|25.6|27.95|25.95|27.95|25.95|27.6|25.6|0
1654539290000|2022-06-06 18:14:50|27.98|25.98|28.18|26.18|28.18|26.18|27.98|25.98|0
1654539300000|2022-06-06 18:15:00|28.3|26.3|28.36|26.36|28.36|26.36|28.3|26.3|0
1654539310000|2022-06-06 18:15:10|28.48|26.48|28.3|26.3|28.48|26.48|28.24|26.24|0
1654539320000|2022-06-06 18:15:20|28.24|26.24|28.12|26.12|28.24|26.24|28.06|26.06|0
1654539330000|2022-06-06 18:15:30|28.06|26.06|27.98|25.98|28.06|26.06|27.98|25.98|0
1654539340000|2022-06-06 18:15:40|27.95|25.95|28.36|26.36|28.36|26.36|27.95|25.95|0
1654539350000|2022-06-06 18:15:50|28.3|26.3|28.24|26.24|28.3|26.3|28.18|26.18|0
1654539360000|2022-06-06 18:16:00|28.3|26.3|28.53|26.53|28.53|26.53|28.3|26.3|0
1654539370000|2022-06-06 18:16:10|28.41|26.41|28.53|26.53|28.59|26.59|28.41|26.41|0
1654539380000|2022-06-06 18:16:20|28.71|26.71|28.77|26.77|28.83|26.83|28.71|26.71|0
1654539390000|2022-06-06 18:16:30|28.71|26.71|28.59|26.59|28.71|26.71|28.59|26.59|0
1654539400000|2022-06-06 18:16:40|28.53|26.53|28.59|26.59|28.59|26.59|28.41|26.41|0
1654539410000|2022-06-06 18:16:50|28.65|26.65|28.59|26.59|28.65|26.65|28.59|26.59|0
1654539420000|2022-06-06 18:17:00|28.65|26.65|28.65|26.65|28.83|26.83|28.65|26.65|0
1654539430000|2022-06-06 18:17:10|28.53|26.53|28.35|26.35|28.53|26.53|28.33|26.33|0
1654539440000|2022-06-06 18:17:20|28.41|26.41|28.35|26.35|28.41|26.41|28.29|26.29|0
1654539450000|2022-06-06 18:17:30|28.29|26.29|28.41|26.41|28.53|26.53|28.29|26.29|0
1654539460000|2022-06-06 18:17:40|28.24|26.24|28.38|26.38|28.38|26.38|28.18|26.18|0
1654539470000|2022-06-06 18:17:50|28.35|26.35|28.59|26.59|28.59|26.59|28.35|26.35|0
1654539480000|2022-06-06 18:18:00|28.47|26.47|28.71|26.71|28.77|26.77|28.47|26.47|0
1654539490000|2022-06-06 18:18:10|28.77|26.77|28.89|26.89|28.89|26.89|28.71|26.71|0
1654539500000|2022-06-06 18:18:20|28.83|26.83|28.77|26.77|28.94|26.94|28.77|26.77|0
1654539510000|2022-06-06 18:18:30|28.82|26.82|28.71|26.71|28.82|26.82|28.71|26.71|0
1654539520000|2022-06-06 18:18:40|28.8|26.8|28.88|26.88|28.88|26.88|28.8|26.8|0
1654539530000|2022-06-06 18:18:50|28.76|26.76|28.76|26.76|28.76|26.76|28.65|26.65|0
1654539540000|2022-06-06 18:19:00|28.7|26.7|28.82|26.82|28.82|26.82|28.65|26.65|0
1654539550000|2022-06-06 18:19:10|28.88|26.88|28.94|26.94|29|27|28.88|26.88|0
1654539560000|2022-06-06 18:19:20|28.7|26.7|28.7|26.7|28.7|26.7|28.7|26.7|0
1654539570000|2022-06-06 18:19:30|28.73|26.73|28.76|26.76|28.76|26.76|28.73|26.73|0
1654539580000|2022-06-06 18:19:40|28.64|26.64|28.47|26.47|28.64|26.64|28.47|26.47|0
1654539590000|2022-06-06 18:19:50|28.41|26.41|28.41|26.41|28.41|26.41|28.35|26.35|0
1654539600000|2022-06-06 18:20:00|28.58|26.58|28.52|26.52|28.58|26.58|28.47|26.47|0
1654539610000|2022-06-06 18:20:10|28.82|26.82|28.76|26.76|28.82|26.82|28.7|26.7|0
1654539620000|2022-06-06 18:20:20|28.97|26.97|28.94|26.94|29|27|28.88|26.88|0
1654539630000|2022-06-06 18:20:30|28.82|26.82|28.88|26.88|28.88|26.88|28.82|26.82|0
1654539640000|2022-06-06 18:20:40|28.76|26.76|28.64|26.64|28.76|26.76|28.64|26.64|0
1654539650000|2022-06-06 18:20:50|28.76|26.76|28.7|26.7|28.82|26.82|28.7|26.7|0
1654539660000|2022-06-06 18:21:00|28.64|26.64|28.7|26.7|28.7|26.7|28.64|26.64|0
1654539670000|2022-06-06 18:21:10|28.64|26.64|28.64|26.64|28.64|26.64|28.64|26.64|0
1654539680000|2022-06-06 18:21:20|28.76|26.76|28.94|26.94|29|27|28.76|26.76|0
1654539690000|2022-06-06 18:21:30|29.12|27.12|29.18|27.18|29.18|27.18|29.12|27.12|0
1654539700000|2022-06-06 18:21:40|29.24|27.24|29.54|27.54|29.72|27.72|29.24|27.24|0
1654539710000|2022-06-06 18:21:50|29.6|27.6|29.6|27.6|29.79|27.79|29.6|27.6|0
1654539720000|2022-06-06 18:22:00|29.54|27.54|29.66|27.66|29.66|27.66|29.51|27.51|0
1654539730000|2022-06-06 18:22:10|29.63|27.63|29.66|27.66|29.66|27.66|29.57|27.57|0
1654539740000|2022-06-06 18:22:20|29.72|27.72|30.03|28.03|30.09|28.09|29.72|27.72|0
1654539750000|2022-06-06 18:22:30|30.19|28.19|30.4|28.4|30.4|28.4|30.15|28.15|0
1654539760000|2022-06-06 18:22:40|30.28|28.28|30.28|28.28|30.34|28.34|30.28|28.28|0
1654539770000|2022-06-06 18:22:50|30.21|28.21|30.4|28.4|30.4|28.4|30.21|28.21|0
1654539780000|2022-06-06 18:23:00|30.71|28.71|30.65|28.65|30.71|28.71|30.53|28.53|0
1654539790000|2022-06-06 18:23:10|30.59|28.59|30.78|28.78|30.78|28.78|30.59|28.59|0
1654539800000|2022-06-06 18:23:20|30.9|28.9|30.96|28.96|30.96|28.96|30.84|28.84|0
1654539810000|2022-06-06 18:23:30|30.9|28.9|30.9|28.9|31.03|29.03|30.9|28.9|0
1654539820000|2022-06-06 18:23:40|30.84|28.84|30.65|28.65|30.84|28.84|30.59|28.59|0
1654539830000|2022-06-06 18:23:50|30.71|28.71|30.65|28.65|30.71|28.71|30.65|28.65|0
1654539840000|2022-06-06 18:24:00|30.9|28.9|31|29|31.09|29.09|30.9|28.9|0
1654539850000|2022-06-06 18:24:10|30.96|28.96|30.52|28.52|30.96|28.96|30.52|28.52|0
1654539860000|2022-06-06 18:24:20|30.65|28.65|30.68|28.68|30.68|28.68|30.52|28.52|0
1654539870000|2022-06-06 18:24:30|30.52|28.52|30.46|28.46|30.52|28.52|30.46|28.46|0
1654539880000|2022-06-06 18:24:40|30.52|28.52|30.46|28.46|30.52|28.52|30.46|28.46|0
1654539890000|2022-06-06 18:24:50|30.4|28.4|30.46|28.46|30.46|28.46|30.4|28.4|0
1654539900000|2022-06-06 18:25:00|30.71|28.71|30.77|28.77|30.77|28.77|30.65|28.65|0
1654539910000|2022-06-06 18:25:10|30.71|28.71|30.77|28.77|30.83|28.83|30.65|28.65|0
1654539920000|2022-06-06 18:25:20|30.52|28.52|30.49|28.49|30.52|28.52|30.49|28.49|0
1654539930000|2022-06-06 18:25:30|30.46|28.46|30.52|28.52|30.52|28.52|30.4|28.4|0
1654539940000|2022-06-06 18:25:40|30.46|28.46|30.9|28.9|30.9|28.9|30.46|28.46|0
1654539950000|2022-06-06 18:25:50|30.96|28.96|31.02|29.02|31.02|29.02|30.96|28.96|0
1654539960000|2022-06-06 18:26:00|31.09|29.09|31.31|29.31|31.31|29.31|31.09|29.09|0
1654539970000|2022-06-06 18:26:10|31.28|29.28|31.47|29.47|31.47|29.47|31.28|29.28|0
1654539980000|2022-06-06 18:26:20|31.53|29.53|31.53|29.53|31.66|29.66|31.53|29.53|0
1654539990000|2022-06-06 18:26:30|31.4|29.4|31.21|29.21|31.47|29.47|31.21|29.21|0
1654540000000|2022-06-06 18:26:40|31.34|29.34|31.15|29.15|31.34|29.34|31.15|29.15|0
1654540010000|2022-06-06 18:26:50|31.21|29.21|31.27|29.27|31.34|29.34|31.21|29.21|0
1654540020000|2022-06-06 18:27:00|31.4|29.4|31.92|29.92|31.92|29.92|31.4|29.4|0
1654540030000|2022-06-06 18:27:10|31.85|29.85|32.18|30.18|32.18|30.18|31.85|29.85|0
1654540040000|2022-06-06 18:27:20|32.11|30.11|32.11|30.11|32.11|30.11|32.11|30.11|0
1654540050000|2022-06-06 18:27:30|32.05|30.05|31.66|29.66|32.05|30.05|31.66|29.66|0
1654540060000|2022-06-06 18:27:40|31.72|29.72|31.66|29.66|31.79|29.79|31.66|29.66|0
1654540070000|2022-06-06 18:27:50|31.59|29.59|31.53|29.53|31.59|29.59|31.53|29.53|0
1654540080000|2022-06-06 18:28:00|31.66|29.66|31.5|29.5|31.66|29.66|31.5|29.5|0
1654540090000|2022-06-06 18:28:10|31.53|29.53|31.53|29.53|31.53|29.53|31.53|29.53|0
1654540100000|2022-06-06 18:28:20|31.66|29.66|31.53|29.53|31.66|29.66|31.53|29.53|0
1654540110000|2022-06-06 18:28:30|31.4|29.4|31.53|29.53|31.59|29.59|31.4|29.4|0
1654540120000|2022-06-06 18:28:40|31.66|29.66|31.91|29.91|31.98|29.98|31.66|29.66|0
1654540130000|2022-06-06 18:28:50|32.11|30.11|31.91|29.91|32.11|30.11|31.91|29.91|0
1654540140000|2022-06-06 18:29:00|31.85|29.85|32.11|30.11|32.17|30.17|31.85|29.85|0
1654540150000|2022-06-06 18:29:10|31.91|29.91|31.72|29.72|31.91|29.91|31.72|29.72|0
1654540160000|2022-06-06 18:29:20|31.65|29.65|31.72|29.72|31.72|29.72|31.65|29.65|0
1654540170000|2022-06-06 18:29:30|31.78|29.78|31.46|29.46|31.78|29.78|31.46|29.46|0
1654540180000|2022-06-06 18:29:40|31.33|29.33|31.46|29.46|31.46|29.46|31.33|29.33|0
1654540190000|2022-06-06 18:29:50|31.59|29.59|31.59|29.59|31.59|29.59|31.52|29.52|0
1654540200000|2022-06-06 18:30:00|32.04|30.04|32.24|30.24|32.24|30.24|32.04|30.04|0
1654540210000|2022-06-06 18:30:10|31.97|29.97|31.91|29.91|32.04|30.04|31.91|29.91|0
1654540220000|2022-06-06 18:30:20|31.72|29.72|31.65|29.65|31.75|29.75|31.65|29.65|0
1654540230000|2022-06-06 18:30:30|31.52|29.52|31.72|29.72|31.72|29.72|31.46|29.46|0
1654540240000|2022-06-06 18:30:40|31.78|29.78|31.72|29.72|31.84|29.84|31.72|29.72|0
1654540250000|2022-06-06 18:30:50|31.75|29.75|31.71|29.71|31.84|29.84|31.71|29.71|0
1654540260000|2022-06-06 18:31:00|31.78|29.78|31.91|29.91|32.04|30.04|31.78|29.78|0
1654540270000|2022-06-06 18:31:10|31.97|29.97|31.88|29.88|31.97|29.97|31.88|29.88|0
1654540280000|2022-06-06 18:31:20|31.71|29.71|31.59|29.59|31.71|29.71|31.52|29.52|0
1654540290000|2022-06-06 18:31:30|31.65|29.65|31.71|29.71|31.78|29.78|31.65|29.65|0
1654540300000|2022-06-06 18:31:40|31.78|29.78|31.81|29.81|31.81|29.81|31.71|29.71|0
1654540310000|2022-06-06 18:31:50|31.78|29.78|31.58|29.58|31.78|29.78|31.58|29.58|0
1654540320000|2022-06-06 18:32:00|31.65|29.65|31.78|29.78|31.78|29.78|31.65|29.65|0
1654540340000|2022-06-06 18:32:20|31.81|29.81|31.97|29.97|32.04|30.04|31.81|29.81|0
1654540350000|2022-06-06 18:32:30|32.04|30.04|31.97|29.97|32.1|30.1|31.97|29.97|0
1654540360000|2022-06-06 18:32:40|31.84|29.84|31.84|29.84|31.84|29.84|31.71|29.71|0
1654540370000|2022-06-06 18:32:50|31.97|29.97|32.03|30.03|32.03|30.03|31.97|29.97|0
1654540380000|2022-06-06 18:33:00|32.1|30.1|32.1|30.1|32.1|30.1|32.03|30.03|0
1654540390000|2022-06-06 18:33:10|32.23|30.23|32.03|30.03|32.23|30.23|31.9|29.9|0
1654540400000|2022-06-06 18:33:20|31.97|29.97|31.84|29.84|31.97|29.97|31.84|29.84|0
1654540410000|2022-06-06 18:33:30|31.65|29.65|31.58|29.58|31.71|29.71|31.58|29.58|0
1654540420000|2022-06-06 18:33:40|31.71|29.71|31.52|29.52|31.71|29.71|31.52|29.52|0
1654540430000|2022-06-06 18:33:50|31.39|29.39|31.2|29.2|31.39|29.39|31.2|29.2|0
1654540440000|2022-06-06 18:34:00|31.39|29.39|31.32|29.32|31.39|29.39|31.32|29.32|0
1654540450000|2022-06-06 18:34:10|31.2|29.2|31.26|29.26|31.32|29.32|31.2|29.2|0
1654540460000|2022-06-06 18:34:20|31.2|29.2|31.2|29.2|31.2|29.2|31.13|29.13|0
1654540470000|2022-06-06 18:34:30|31.26|29.26|31.13|29.13|31.26|29.26|31.13|29.13|0
1654540480000|2022-06-06 18:34:40|31.2|29.2|31.26|29.26|31.26|29.26|31.2|29.2|0
1654540490000|2022-06-06 18:34:50|31.39|29.39|31.51|29.51|31.51|29.51|31.39|29.39|0
1654540500000|2022-06-06 18:35:00|31.42|29.42|31.45|29.45|31.45|29.45|31.42|29.42|0
1654540510000|2022-06-06 18:35:10|31.19|29.19|31.13|29.13|31.26|29.26|31.13|29.13|0
1654540520000|2022-06-06 18:35:20|31.26|29.26|31.26|29.26|31.26|29.26|31.23|29.23|0
1654540530000|2022-06-06 18:35:30|31.16|29.16|31.13|29.13|31.32|29.32|31.13|29.13|0
1654540540000|2022-06-06 18:35:40|31.07|29.07|31|29|31.07|29.07|30.94|28.94|0
1654540550000|2022-06-06 18:35:50|31.13|29.13|31.13|29.13|31.13|29.13|31.13|29.13|0
1654540560000|2022-06-06 18:36:00|31|29|31|29|31.19|29.19|31|29|0
1654540570000|2022-06-06 18:36:10|31.13|29.13|31.38|29.38|31.38|29.38|31.07|29.07|0
1654540580000|2022-06-06 18:36:20|31.51|29.51|31.32|29.32|31.51|29.51|31.32|29.32|0
1654540590000|2022-06-06 18:36:30|31.13|29.13|31.32|29.32|31.32|29.32|31.13|29.13|0
1654540600000|2022-06-06 18:36:40|31.38|29.38|31.32|29.32|31.38|29.38|31.32|29.32|0
1654540610000|2022-06-06 18:36:50|31.25|29.25|31.13|29.13|31.25|29.25|31.13|29.13|0
1654540620000|2022-06-06 18:37:00|31.19|29.19|31.45|29.45|31.45|29.45|31.19|29.19|0
1654540630000|2022-06-06 18:37:10|31.38|29.38|31.48|29.48|31.48|29.48|31.38|29.38|0
1654540640000|2022-06-06 18:37:20|31.45|29.45|31.38|29.38|31.45|29.45|31.38|29.38|0
1654540650000|2022-06-06 18:37:30|31.44|29.44|31.51|29.51|31.51|29.51|31.44|29.44|0
1654540660000|2022-06-06 18:37:40|31.44|29.44|31.64|29.64|31.7|29.7|31.44|29.44|0
1654540670000|2022-06-06 18:37:50|31.77|29.77|31.89|29.89|31.89|29.89|31.7|29.7|0
1654540680000|2022-06-06 18:38:00|31.83|29.83|31.83|29.83|31.89|29.89|31.83|29.83|0
1654540690000|2022-06-06 18:38:10|31.89|29.89|32.48|30.48|32.48|30.48|31.89|29.89|0
1654540700000|2022-06-06 18:38:20|32.55|30.55|32.48|30.48|32.55|30.55|32.48|30.48|0
1654540710000|2022-06-06 18:38:30|32.58|30.58|32.61|30.61|32.61|30.61|32.48|30.48|0
1654540720000|2022-06-06 18:38:40|32.55|30.55|32.61|30.61|32.61|30.61|32.55|30.55|0
1654540730000|2022-06-06 18:38:50|32.41|30.41|32.35|30.35|32.41|30.41|32.35|30.35|0
1654540740000|2022-06-06 18:39:00|32.15|30.15|32.12|30.12|32.28|30.28|32.12|30.12|0
1654540750000|2022-06-06 18:39:10|32.15|30.15|32.41|30.41|32.41|30.41|32.09|30.09|0
1654540760000|2022-06-06 18:39:20|32.48|30.48|32.48|30.48|32.61|30.61|32.41|30.41|0
1654540770000|2022-06-06 18:39:30|32.28|30.28|32.18|30.18|32.28|30.28|32.18|30.18|0
1654540780000|2022-06-06 18:39:40|32.15|30.15|32.28|30.28|32.28|30.28|32.15|30.15|0
1654540790000|2022-06-06 18:39:50|32.22|30.22|32.35|30.35|32.35|30.35|32.22|30.22|0
1654540800000|2022-06-06 18:40:00|32.28|30.28|32.22|30.22|32.35|30.35|32.22|30.22|0
1654540810000|2022-06-06 18:40:10|32.15|30.15|32.02|30.02|32.15|30.15|31.83|29.83|0
1654540820000|2022-06-06 18:40:20|31.89|29.89|31.82|29.82|31.95|29.95|31.82|29.82|0
1654540830000|2022-06-06 18:40:30|31.76|29.76|31.76|29.76|31.82|29.82|31.76|29.76|0
1654540840000|2022-06-06 18:40:40|31.79|29.79|31.95|29.95|31.95|29.95|31.76|29.76|0
1654540850000|2022-06-06 18:40:50|32.02|30.02|32.08|30.08|32.08|30.08|32.02|30.02|0
1654540860000|2022-06-06 18:41:00|32.21|30.21|32.21|30.21|32.21|30.21|32.08|30.08|0
1654540870000|2022-06-06 18:41:10|32.28|30.28|32.28|30.28|32.28|30.28|32.21|30.21|0
1654540880000|2022-06-06 18:41:20|32.21|30.21|32.28|30.28|32.28|30.28|32.15|30.15|0
1654540890000|2022-06-06 18:41:30|32.25|30.25|32.41|30.41|32.41|30.41|32.25|30.25|0
1654540900000|2022-06-06 18:41:40|32.28|30.28|32.28|30.28|32.28|30.28|32.15|30.15|0
1654540910000|2022-06-06 18:41:50|32.44|30.44|32.41|30.41|32.44|30.44|32.41|30.41|0
1654540920000|2022-06-06 18:42:00|32.34|30.34|32.34|30.34|32.34|30.34|32.28|30.28|0
1654540930000|2022-06-06 18:42:10|32.41|30.41|32.15|30.15|32.41|30.41|32.15|30.15|0
1654540940000|2022-06-06 18:42:20|32.21|30.21|32.15|30.15|32.28|30.28|32.15|30.15|0
1654540950000|2022-06-06 18:42:30|31.95|29.95|31.95|29.95|32.08|30.08|31.95|29.95|0
1654540960000|2022-06-06 18:42:40|32.01|30.01|32.01|30.01|32.08|30.08|32.01|30.01|0
1654540970000|2022-06-06 18:42:50|32.08|30.08|32.08|30.08|32.27|30.27|32.08|30.08|0
1654540980000|2022-06-06 18:43:00|32.14|30.14|32.14|30.14|32.14|30.14|32.08|30.08|0
1654540990000|2022-06-06 18:43:10|32.21|30.21|32.08|30.08|32.21|30.21|32.08|30.08|0
1654541000000|2022-06-06 18:43:20|32.14|30.14|32.21|30.21|32.21|30.21|32.14|30.14|0
1654541010000|2022-06-06 18:43:30|32.27|30.27|31.82|29.82|32.34|30.34|31.82|29.82|0
1654541020000|2022-06-06 18:43:40|31.75|29.75|31.62|29.62|31.75|29.75|31.56|29.56|0
1654541030000|2022-06-06 18:43:50|31.56|29.56|31.24|29.24|31.62|29.62|31.24|29.24|0
1654541040000|2022-06-06 18:44:00|31.05|29.05|31.43|29.43|31.43|29.43|31.05|29.05|0
1654541050000|2022-06-06 18:44:10|31.5|29.5|31.43|29.43|31.5|29.5|31.43|29.43|0
1654541060000|2022-06-06 18:44:20|31.37|29.37|31.18|29.18|31.37|29.37|31.18|29.18|0
1654541070000|2022-06-06 18:44:30|31.11|29.11|31.24|29.24|31.24|29.24|31.11|29.11|0
1654541080000|2022-06-06 18:44:40|31.27|29.27|31.18|29.18|31.27|29.27|31.11|29.11|0
1654541090000|2022-06-06 18:44:50|31.24|29.24|31.17|29.17|31.24|29.24|31.17|29.17|0
1654541100000|2022-06-06 18:45:00|31.21|29.21|31.02|29.02|31.24|29.24|31.02|29.02|0
1654541110000|2022-06-06 18:45:10|30.98|28.98|31.24|29.24|31.24|29.24|30.98|28.98|0
1654541120000|2022-06-06 18:45:20|31.17|29.17|31.11|29.11|31.17|29.17|31.11|29.11|0
1654541130000|2022-06-06 18:45:30|31.17|29.17|31.43|29.43|31.49|29.49|31.17|29.17|0
1654541140000|2022-06-06 18:45:40|31.56|29.56|31.36|29.36|31.56|29.56|31.3|29.3|0
1654541150000|2022-06-06 18:45:50|31.24|29.24|31.24|29.24|31.36|29.36|31.24|29.24|0
1654541160000|2022-06-06 18:46:00|31.17|29.17|30.98|28.98|31.17|29.17|30.98|28.98|0
1654541170000|2022-06-06 18:46:10|31.05|29.05|30.92|28.92|31.05|29.05|30.92|28.92|0
1654541180000|2022-06-06 18:46:20|31.01|29.01|31.11|29.11|31.24|29.24|31.01|29.01|0
1654541190000|2022-06-06 18:46:30|31.04|29.04|31.04|29.04|31.04|29.04|31.04|29.04|0
1654541200000|2022-06-06 18:46:40|30.98|28.98|30.85|28.85|30.98|28.98|30.85|28.85|0
1654541210000|2022-06-06 18:46:50|30.92|28.92|30.64|28.64|30.92|28.92|30.54|28.54|0
1654541220000|2022-06-06 18:47:00|30.73|28.73|30.54|28.54|30.73|28.73|30.54|28.54|0
1654541230000|2022-06-06 18:47:10|30.6|28.6|30.79|28.79|30.79|28.79|30.6|28.6|0
1654541240000|2022-06-06 18:47:20|30.73|28.73|30.54|28.54|30.73|28.73|30.54|28.54|0
1654541250000|2022-06-06 18:47:30|30.48|28.48|30.38|28.38|30.48|28.48|30.38|28.38|0
1654541260000|2022-06-06 18:47:40|30.41|28.41|30.54|28.54|30.54|28.54|30.41|28.41|0
1654541270000|2022-06-06 18:47:50|30.6|28.6|30.48|28.48|30.6|28.6|30.48|28.48|0
1654541280000|2022-06-06 18:48:00|30.41|28.41|30.51|28.51|30.51|28.51|30.41|28.41|0
1654541290000|2022-06-06 18:48:10|30.41|28.41|30.66|28.66|30.66|28.66|30.41|28.41|0
1654541300000|2022-06-06 18:48:20|30.91|28.91|30.85|28.85|30.91|28.91|30.85|28.85|0
1654541310000|2022-06-06 18:48:30|30.91|28.91|30.85|28.85|30.91|28.91|30.85|28.85|0
1654541320000|2022-06-06 18:48:40|30.79|28.79|30.85|28.85|30.85|28.85|30.79|28.79|0
1654541330000|2022-06-06 18:48:50|30.79|28.79|31.1|29.1|31.1|29.1|30.79|28.79|0
1654541340000|2022-06-06 18:49:00|30.91|28.91|30.72|28.72|30.91|28.91|30.72|28.72|0
1654541350000|2022-06-06 18:49:10|30.79|28.79|30.85|28.85|30.91|28.91|30.79|28.79|0
1654541360000|2022-06-06 18:49:20|30.79|28.79|30.85|28.85|30.85|28.85|30.79|28.79|0
1654541370000|2022-06-06 18:49:30|30.79|28.79|30.69|28.69|30.79|28.79|30.69|28.69|0
1654541380000|2022-06-06 18:49:40|30.85|28.85|30.85|28.85|30.85|28.85|30.72|28.72|0
1654541390000|2022-06-06 18:49:50|30.91|28.91|31.48|29.48|31.48|29.48|30.91|28.91|0
1654541400000|2022-06-06 18:50:00|31.81|29.81|31.74|29.74|31.81|29.81|31.74|29.74|0
1654541410000|2022-06-06 18:50:10|31.93|29.93|32.46|30.46|32.46|30.46|31.93|29.93|0
1654541420000|2022-06-06 18:50:20|32.59|30.59|32.65|30.65|32.79|30.79|32.59|30.59|0
1654541430000|2022-06-06 18:50:30|32.59|30.59|33.05|31.05|33.05|31.05|32.59|30.59|0
1654541440000|2022-06-06 18:50:40|33.18|31.18|33.22|31.22|33.22|31.22|33.18|31.18|0
1654541450000|2022-06-06 18:50:50|33.05|31.05|32.92|30.92|33.05|31.05|32.85|30.85|0
1654541460000|2022-06-06 18:51:00|33.32|31.32|33.18|31.18|33.45|31.45|33.18|31.18|0
1654541470000|2022-06-06 18:51:10|33.32|31.32|33.38|31.38|33.38|31.38|33.25|31.25|0
1654541480000|2022-06-06 18:51:20|33.59|31.59|33.99|31.99|33.99|31.99|33.52|31.52|0
1654541490000|2022-06-06 18:51:30|33.86|31.86|33.86|31.86|33.92|31.92|33.86|31.86|0
1654541500000|2022-06-06 18:51:40|33.72|31.72|33.32|31.32|33.72|31.72|33.32|31.32|0
1654541510000|2022-06-06 18:51:50|33.65|31.65|33.45|31.45|33.65|31.65|33.45|31.45|0
1654541520000|2022-06-06 18:52:00|33.38|31.38|33.18|31.18|33.38|31.38|33.18|31.18|0
1654541530000|2022-06-06 18:52:10|33.05|31.05|32.98|30.98|33.05|31.05|32.85|30.85|0
1654541540000|2022-06-06 18:52:20|33.05|31.05|32.85|30.85|33.05|31.05|32.85|30.85|0
1654541550000|2022-06-06 18:52:30|32.98|30.98|32.85|30.85|32.98|30.98|32.75|30.75|0
1654541560000|2022-06-06 18:52:40|32.78|30.78|32.78|30.78|32.78|30.78|32.78|30.78|0
1654541570000|2022-06-06 18:52:50|32.65|30.65|32.32|30.32|32.65|30.65|32.32|30.32|0
1654541580000|2022-06-06 18:53:00|32.45|30.45|32.25|30.25|32.45|30.45|32.19|30.19|0
1654541590000|2022-06-06 18:53:10|32.12|30.12|32.25|30.25|32.25|30.25|31.99|29.99|0
1654541600000|2022-06-06 18:53:20|32.19|30.19|32.12|30.12|32.19|30.19|32.06|30.06|0
1654541610000|2022-06-06 18:53:30|31.86|29.86|31.99|29.99|31.99|29.99|31.86|29.86|0
1654541620000|2022-06-06 18:53:40|31.93|29.93|31.93|29.93|31.99|29.99|31.93|29.93|0
1654541630000|2022-06-06 18:53:50|31.99|29.99|31.67|29.67|31.99|29.99|31.67|29.67|0
1654541640000|2022-06-06 18:54:00|31.8|29.8|31.86|29.86|31.86|29.86|31.8|29.8|0
1654541650000|2022-06-06 18:54:10|31.99|29.99|31.77|29.77|31.99|29.99|31.73|29.73|0
1654541660000|2022-06-06 18:54:20|31.67|29.67|31.86|29.86|31.86|29.86|31.6|29.6|0
1654541670000|2022-06-06 18:54:30|31.73|29.73|31.67|29.67|31.86|29.86|31.67|29.67|0
1654541680000|2022-06-06 18:54:40|31.7|29.7|31.47|29.47|31.7|29.7|31.47|29.47|0
1654541690000|2022-06-06 18:54:50|31.54|29.54|31.54|29.54|31.54|29.54|31.41|29.41|0
1654541700000|2022-06-06 18:55:00|31.6|29.6|32.12|30.12|32.12|30.12|31.6|29.6|0
1654541710000|2022-06-06 18:55:10|32.05|30.05|31.92|29.92|32.12|30.12|31.92|29.92|0
1654541720000|2022-06-06 18:55:20|31.67|29.67|31.67|29.67|31.67|29.67|31.67|29.67|0
1654541730000|2022-06-06 18:55:30|31.79|29.79|31.67|29.67|31.79|29.79|31.67|29.67|0
1654541740000|2022-06-06 18:55:40|31.6|29.6|31.66|29.66|31.66|29.66|31.6|29.6|0
1654541750000|2022-06-06 18:55:50|31.73|29.73|31.73|29.73|31.73|29.73|31.73|29.73|0
1654541760000|2022-06-06 18:56:00|31.6|29.6|31.6|29.6|31.6|29.6|31.6|29.6|0
1654541770000|2022-06-06 18:56:10|31.34|29.34|30.9|28.9|31.34|29.34|30.9|28.9|0
1654541780000|2022-06-06 18:56:20|30.65|28.65|30.77|28.77|30.77|28.77|30.65|28.65|0
1654541790000|2022-06-06 18:56:30|30.65|28.65|30.52|28.52|30.65|28.65|30.52|28.52|0
1654541800000|2022-06-06 18:56:40|30.58|28.58|31.02|29.02|31.02|29.02|30.58|28.58|0
1654541810000|2022-06-06 18:56:50|30.96|28.96|31.02|29.02|31.02|29.02|30.96|28.96|0
1654541820000|2022-06-06 18:57:00|31.21|29.21|31.15|29.15|31.38|29.38|31.15|29.15|0
1654541830000|2022-06-06 18:57:10|31.21|29.21|31.09|29.09|31.21|29.21|31.09|29.09|0
1654541840000|2022-06-06 18:57:20|31.28|29.28|31.28|29.28|31.28|29.28|31.28|29.28|0
1654541850000|2022-06-06 18:57:30|31.09|29.09|31.09|29.09|31.09|29.09|31.09|29.09|0
1654541860000|2022-06-06 18:57:40|31.15|29.15|31.15|29.15|31.21|29.21|31.15|29.15|0
1654541870000|2022-06-06 18:57:50|31.02|29.02|31.21|29.21|31.21|29.21|31.02|29.02|0
1654541880000|2022-06-06 18:58:00|31.34|29.34|31.34|29.34|31.34|29.34|31.25|29.25|0
1654541890000|2022-06-06 18:58:10|31.28|29.28|31.21|29.21|31.28|29.28|31.15|29.15|0
1654541900000|2022-06-06 18:58:20|31.15|29.15|31.02|29.02|31.15|29.15|31.02|29.02|0
1654541910000|2022-06-06 18:58:30|30.83|28.83|30.77|28.77|30.83|28.83|30.71|28.71|0
1654541920000|2022-06-06 18:58:40|31.02|29.02|31.08|29.08|31.08|29.08|31.02|29.02|0
1654541930000|2022-06-06 18:58:50|31.27|29.27|31.27|29.27|31.27|29.27|31.21|29.21|0
1654541940000|2022-06-06 18:59:00|31.47|29.47|31.34|29.34|31.47|29.47|31.27|29.27|0
1654541950000|2022-06-06 18:59:10|31.15|29.15|31.4|29.4|31.4|29.4|31.15|29.15|0
1654541960000|2022-06-06 18:59:20|31.21|29.21|31.24|29.24|31.34|29.34|31.21|29.21|0
1654541970000|2022-06-06 18:59:30|31.21|29.21|31.5|29.5|31.5|29.5|31.21|29.21|0
1654541980000|2022-06-06 18:59:40|31.4|29.4|31.08|29.08|31.4|29.4|31.08|29.08|0
1654541990000|2022-06-06 18:59:50|31.15|29.15|31.46|29.46|31.46|29.46|31.15|29.15|0
1654542000000|2022-06-06 19:00:00|31.66|29.66|31.59|29.59|31.66|29.66|31.53|29.53|0
1654542010000|2022-06-06 19:00:10|31.66|29.66|31.78|29.78|31.78|29.78|31.66|29.66|0
1654542020000|2022-06-06 19:00:20|31.98|29.98|32.01|30.01|32.01|30.01|31.91|29.91|0
1654542030000|2022-06-06 19:00:30|32.04|30.04|32.24|30.24|32.24|30.24|31.98|29.98|0
1654542040000|2022-06-06 19:00:40|32.04|30.04|32.04|30.04|32.04|30.04|32.04|30.04|0
1654542050000|2022-06-06 19:00:50|31.98|29.98|31.78|29.78|31.98|29.98|31.72|29.72|0
1654542060000|2022-06-06 19:01:00|31.72|29.72|31.62|29.62|31.72|29.72|31.33|29.33|0
1654542070000|2022-06-06 19:01:10|31.78|29.78|32.11|30.11|32.11|30.11|31.78|29.78|0
1654542080000|2022-06-06 19:01:20|31.95|29.95|31.59|29.59|31.95|29.95|31.59|29.59|0
1654542090000|2022-06-06 19:01:30|31.78|29.78|31.59|29.59|31.85|29.85|31.59|29.59|0
1654542100000|2022-06-06 19:01:40|31.52|29.52|31.49|29.49|31.52|29.52|31.49|29.49|0
1654542110000|2022-06-06 19:01:50|31.46|29.46|31.27|29.27|31.46|29.46|31.27|29.27|0
1654542120000|2022-06-06 19:02:00|31.3|29.3|31.2|29.2|31.4|29.4|31.2|29.2|0
1654542130000|2022-06-06 19:02:10|31.27|29.27|31.08|29.08|31.27|29.27|31.08|29.08|0
1654542140000|2022-06-06 19:02:20|31.14|29.14|31.2|29.2|31.2|29.2|31.14|29.14|0
1654542150000|2022-06-06 19:02:30|31.33|29.33|31.14|29.14|31.33|29.33|31.14|29.14|0
1654542160000|2022-06-06 19:02:40|31.24|29.24|30.95|28.95|31.27|29.27|30.95|28.95|0
1654542170000|2022-06-06 19:02:50|30.82|28.82|30.82|28.82|30.82|28.82|30.7|28.7|0
1654542180000|2022-06-06 19:03:00|30.57|28.57|30.63|28.63|30.82|28.82|30.57|28.57|0
1654542190000|2022-06-06 19:03:10|30.57|28.57|30.7|28.7|30.7|28.7|30.57|28.57|0
1654542200000|2022-06-06 19:03:20|30.76|28.76|31.07|29.07|31.07|29.07|30.76|28.76|0
1654542210000|2022-06-06 19:03:30|30.95|28.95|30.95|28.95|30.95|28.95|30.63|28.63|0
1654542220000|2022-06-06 19:03:40|31.07|29.07|31.01|29.01|31.07|29.07|30.95|28.95|0
1654542230000|2022-06-06 19:03:50|30.95|28.95|30.76|28.76|30.95|28.95|30.76|28.76|0
1654542240000|2022-06-06 19:04:00|30.88|28.88|30.95|28.95|31.04|29.04|30.88|28.88|0
1654542250000|2022-06-06 19:04:10|31.01|29.01|31.26|29.26|31.26|29.26|31.01|29.01|0
1654542260000|2022-06-06 19:04:20|31.2|29.2|31.26|29.26|31.26|29.26|31.2|29.2|0
1654542270000|2022-06-06 19:04:30|31.2|29.2|31.26|29.26|31.26|29.26|31.07|29.07|0
1654542280000|2022-06-06 19:04:40|31.2|29.2|31.39|29.39|31.39|29.39|31.2|29.2|0
1654542290000|2022-06-06 19:04:50|31.45|29.45|31.55|29.55|31.55|29.55|31.45|29.45|0
1654542300000|2022-06-06 19:05:00|31.71|29.71|31.62|29.62|31.71|29.71|31.58|29.58|0
1654542310000|2022-06-06 19:05:10|31.65|29.65|31.71|29.71|31.71|29.71|31.65|29.65|0
1654542320000|2022-06-06 19:05:20|31.61|29.61|31.52|29.52|31.61|29.61|31.52|29.52|0
1654542330000|2022-06-06 19:05:30|31.39|29.39|31.52|29.52|31.52|29.52|31.39|29.39|0
1654542340000|2022-06-06 19:05:40|31.45|29.45|31.45|29.45|31.45|29.45|31.39|29.39|0
1654542350000|2022-06-06 19:05:50|31.32|29.32|31.36|29.36|31.39|29.39|31.2|29.2|0
1654542360000|2022-06-06 19:06:00|31.39|29.39|31.32|29.32|31.39|29.39|31.2|29.2|0
1654542370000|2022-06-06 19:06:10|31.39|29.39|31.84|29.84|31.84|29.84|31.36|29.36|0
1654542380000|2022-06-06 19:06:20|31.71|29.71|32.03|30.03|32.03|30.03|31.71|29.71|0
1654542390000|2022-06-06 19:06:30|31.97|29.97|32.23|30.23|32.23|30.23|31.97|29.97|0
1654542400000|2022-06-06 19:06:40|32.16|30.16|31.84|29.84|32.16|30.16|31.71|29.71|0
1654542410000|2022-06-06 19:06:50|32.03|30.03|32.1|30.1|32.1|30.1|32.03|30.03|0
1654542420000|2022-06-06 19:07:00|32.16|30.16|32.82|30.82|32.82|30.82|32.16|30.16|0
1654542430000|2022-06-06 19:07:10|32.88|30.88|32.62|30.62|32.88|30.88|32.62|30.62|0
1654542440000|2022-06-06 19:07:20|32.55|30.55|32.29|30.29|32.55|30.55|32.29|30.29|0
1654542450000|2022-06-06 19:07:30|32.36|30.36|31.96|29.96|32.36|30.36|31.96|29.96|0
1654542460000|2022-06-06 19:07:40|31.83|29.83|31.83|29.83|31.96|29.96|31.83|29.83|0
1654542470000|2022-06-06 19:07:50|32|30|31.9|29.9|32|30|31.9|29.9|0
1654542480000|2022-06-06 19:08:00|31.96|29.96|32.49|30.49|32.49|30.49|31.96|29.96|0
1654542490000|2022-06-06 19:08:10|32.62|30.62|32.52|30.52|32.62|30.62|32.52|30.52|0
1654542500000|2022-06-06 19:08:20|32.55|30.55|32.49|30.49|32.68|30.68|32.49|30.49|0
1654542510000|2022-06-06 19:08:30|32.55|30.55|32.22|30.22|32.55|30.55|32.19|30.19|0
1654542520000|2022-06-06 19:08:40|32.13|30.13|32.29|30.29|32.29|30.29|32.03|30.03|0
1654542530000|2022-06-06 19:08:50|32.16|30.16|32.09|30.09|32.35|30.35|32.09|30.09|0
1654542540000|2022-06-06 19:09:00|32.03|30.03|32.09|30.09|32.35|30.35|32.03|30.03|0
1654542550000|2022-06-06 19:09:10|32.03|30.03|32.09|30.09|32.09|30.09|32.03|30.03|0
1654542560000|2022-06-06 19:09:20|31.96|29.96|32.03|30.03|32.16|30.16|31.96|29.96|0
1654542570000|2022-06-06 19:09:30|31.96|29.96|32.22|30.22|32.22|30.22|31.96|29.96|0
1654542580000|2022-06-06 19:09:40|32.29|30.29|32.35|30.35|32.35|30.35|32.29|30.29|0
1654542590000|2022-06-06 19:09:50|32.55|30.55|31.89|29.89|32.55|30.55|31.89|29.89|0
1654542600000|2022-06-06 19:10:00|32.02|30.02|32.21|30.21|32.21|30.21|31.95|29.95|0
1654542610000|2022-06-06 19:10:10|33.34|31.34|33.41|31.41|33.41|31.41|33.14|31.14|0
1654542620000|2022-06-06 19:10:20|33.21|31.21|33.01|31.01|33.21|31.21|33.01|31.01|0
1654542630000|2022-06-06 19:10:30|33.14|31.14|33.01|31.01|33.14|31.14|33.01|31.01|0
1654542640000|2022-06-06 19:10:40|32.81|30.81|33.2|31.2|33.2|31.2|32.74|30.74|0
1654542650000|2022-06-06 19:10:50|33.24|31.24|32.87|30.87|33.24|31.24|32.87|30.87|0
1654542660000|2022-06-06 19:11:00|32.81|30.81|32.74|30.74|32.87|30.87|32.74|30.74|0
1654542670000|2022-06-06 19:11:10|32.67|30.67|31.82|29.82|32.67|30.67|31.82|29.82|0
1654542680000|2022-06-06 19:11:20|31.88|29.88|32.34|30.34|32.34|30.34|31.88|29.88|0
1654542690000|2022-06-06 19:11:30|32.27|30.27|32.08|30.08|32.27|30.27|32.08|30.08|0
1654542700000|2022-06-06 19:11:40|32.04|30.04|31.98|29.98|32.08|30.08|31.98|29.98|0
1654542710000|2022-06-06 19:11:50|32.08|30.08|32.01|30.01|32.14|30.14|32.01|30.01|0
1654542720000|2022-06-06 19:12:00|32.14|30.14|31.88|29.88|32.14|30.14|31.88|29.88|0
1654542730000|2022-06-06 19:12:10|31.81|29.81|32.01|30.01|32.01|30.01|31.81|29.81|0
1654542740000|2022-06-06 19:12:20|31.94|29.94|32.14|30.14|32.14|30.14|31.94|29.94|0
1654542750000|2022-06-06 19:12:30|32.2|30.2|32.27|30.27|32.34|30.34|32.2|30.2|0
1654542760000|2022-06-06 19:12:40|32.2|30.2|32.17|30.17|32.2|30.2|32.14|30.14|0
1654542770000|2022-06-06 19:12:50|32.27|30.27|32.3|30.3|32.47|30.47|32.27|30.27|0
1654542780000|2022-06-06 19:13:00|32.47|30.47|32.6|30.6|32.6|30.6|32.47|30.47|0
1654542790000|2022-06-06 19:13:10|32.57|30.57|32.47|30.47|32.6|30.6|32.47|30.47|0
1654542800000|2022-06-06 19:13:20|32.5|30.5|32.66|30.66|32.66|30.66|32.5|30.5|0
1654542810000|2022-06-06 19:13:30|32.6|30.6|32.07|30.07|32.6|30.6|32.07|30.07|0
1654542820000|2022-06-06 19:13:40|32.01|30.01|32.07|30.07|32.07|30.07|32.01|30.01|0
1654542830000|2022-06-06 19:13:50|32.04|30.04|32.01|30.01|32.14|30.14|32.01|30.01|0
1654542840000|2022-06-06 19:14:00|31.88|29.88|31.87|29.87|32.04|30.04|31.75|29.75|0
1654542850000|2022-06-06 19:14:10|31.94|29.94|31.62|29.62|31.94|29.94|31.62|29.62|0
1654542860000|2022-06-06 19:14:20|31.61|29.61|31.42|29.42|31.61|29.61|31.42|29.42|0
1654542870000|2022-06-06 19:14:30|31.36|29.36|31.42|29.42|31.61|29.61|31.36|29.36|0
1654542880000|2022-06-06 19:14:40|31.61|29.61|31.87|29.87|31.94|29.94|31.61|29.61|0
1654542890000|2022-06-06 19:14:50|31.94|29.94|31.94|29.94|32.07|30.07|31.94|29.94|0
1654542900000|2022-06-06 19:15:00|32.07|30.07|32|30|32.07|30.07|32|30|0
1654542910000|2022-06-06 19:15:10|31.94|29.94|32.07|30.07|32.2|30.2|31.94|29.94|0
1654542920000|2022-06-06 19:15:20|31.91|29.91|31.97|29.97|32.07|30.07|31.91|29.91|0
1654542930000|2022-06-06 19:15:30|31.94|29.94|32.13|30.13|32.2|30.2|31.94|29.94|0
1654542940000|2022-06-06 19:15:40|32.07|30.07|32.26|30.26|32.26|30.26|32.07|30.07|0
1654542950000|2022-06-06 19:15:50|32.1|30.1|31.91|29.91|32.13|30.13|31.91|29.91|0
1654542960000|2022-06-06 19:16:00|31.81|29.81|31.68|29.68|31.81|29.81|31.68|29.68|0
1654542970000|2022-06-06 19:16:10|31.81|29.81|31.94|29.94|31.94|29.94|31.81|29.81|0
1654542980000|2022-06-06 19:16:20|32.07|30.07|31.87|29.87|32.07|30.07|31.81|29.81|0
1654542990000|2022-06-06 19:16:30|31.61|29.61|31.42|29.42|31.61|29.61|31.42|29.42|0
1654543000000|2022-06-06 19:16:40|31.29|29.29|31.29|29.29|31.29|29.29|31.29|29.29|0
1654543010000|2022-06-06 19:16:50|31.35|29.35|31.1|29.1|31.35|29.35|30.97|28.97|0
1654543020000|2022-06-06 19:17:00|31.22|29.22|31.35|29.35|31.35|29.35|31.19|29.19|0
1654543030000|2022-06-06 19:17:10|31.42|29.42|31.54|29.54|31.54|29.54|31.42|29.42|0
1654543040000|2022-06-06 19:17:20|31.42|29.42|31.48|29.48|31.48|29.48|31.35|29.35|0
1654543050000|2022-06-06 19:17:30|31.42|29.42|31.48|29.48|31.48|29.48|31.35|29.35|0
1654543060000|2022-06-06 19:17:40|31.61|29.61|31.61|29.61|31.61|29.61|31.61|29.61|0
1654543070000|2022-06-06 19:17:50|31.48|29.48|31.54|29.54|31.54|29.54|31.48|29.48|0
1654543080000|2022-06-06 19:18:00|31.58|29.58|31.48|29.48|31.67|29.67|31.41|29.41|0
1654543090000|2022-06-06 19:18:10|31.58|29.58|31.48|29.48|31.58|29.58|31.48|29.48|0
1654543100000|2022-06-06 19:18:20|31.41|29.41|31.38|29.38|31.41|29.41|31.35|29.35|0
1654543110000|2022-06-06 19:18:30|31.48|29.48|31.54|29.54|31.67|29.67|31.48|29.48|0
1654543120000|2022-06-06 19:18:40|31.61|29.61|31.67|29.67|31.74|29.74|31.61|29.61|0
1654543130000|2022-06-06 19:18:50|31.54|29.54|31.9|29.9|31.9|29.9|31.54|29.54|0
1654543140000|2022-06-06 19:19:00|31.93|29.93|32.26|30.26|32.26|30.26|31.93|29.93|0
1654543150000|2022-06-06 19:19:10|32.52|30.52|32.45|30.45|32.59|30.59|32.45|30.45|0
1654543160000|2022-06-06 19:19:20|32.59|30.59|32.62|30.62|32.62|30.62|32.52|30.52|0
1654543170000|2022-06-06 19:19:30|32.72|30.72|32.72|30.72|32.72|30.72|32.59|30.59|0
1654543180000|2022-06-06 19:19:40|32.79|30.79|32.99|30.99|32.99|30.99|32.79|30.79|0
1654543190000|2022-06-06 19:19:50|33.05|31.05|33.19|31.19|33.25|31.25|33.05|31.05|0
1654543200000|2022-06-06 19:20:00|33.39|31.39|33.93|31.93|33.93|31.93|33.39|31.39|0
1654543210000|2022-06-06 19:20:10|34|32|34.07|32.07|34.14|32.14|34|32|0
1654543220000|2022-06-06 19:20:20|33.93|31.93|34.04|32.04|34.04|32.04|33.93|31.93|0
1654543230000|2022-06-06 19:20:30|34.14|32.14|34.14|32.14|34.14|32.14|34.07|32.07|0
1654543240000|2022-06-06 19:20:40|34.34|32.34|34.27|32.27|34.34|32.34|34.24|32.24|0
1654543250000|2022-06-06 19:20:50|34.34|32.34|34.27|32.27|34.34|32.34|34.27|32.27|0
1654543260000|2022-06-06 19:21:00|34|32|33.86|31.86|34|32|33.66|31.66|0
1654543270000|2022-06-06 19:21:10|33.72|31.72|33.52|31.52|33.72|31.72|33.52|31.52|0
1654543280000|2022-06-06 19:21:20|33.32|31.32|33.12|31.12|33.32|31.32|33.12|31.12|0
1654543290000|2022-06-06 19:21:30|33.15|31.15|32.98|30.98|33.15|31.15|32.82|30.82|0
1654543300000|2022-06-06 19:21:40|33.18|31.18|33.25|31.25|33.38|31.38|33.18|31.18|0
1654543310000|2022-06-06 19:21:50|33.12|31.12|32.88|30.88|33.12|31.12|32.88|30.88|0
1654543320000|2022-06-06 19:22:00|32.85|30.85|32.71|30.71|32.91|30.91|32.71|30.71|0
1654543330000|2022-06-06 19:22:10|32.78|30.78|32.51|30.51|32.78|30.78|32.51|30.51|0
1654543340000|2022-06-06 19:22:20|32.45|30.45|32.38|30.38|32.45|30.45|32.38|30.38|0
1654543350000|2022-06-06 19:22:30|32.45|30.45|32.58|30.58|32.58|30.58|32.38|30.38|0
1654543360000|2022-06-06 19:22:40|32.51|30.51|32.51|30.51|32.51|30.51|32.45|30.45|0
1654543370000|2022-06-06 19:22:50|32.78|30.78|32.48|30.48|32.78|30.78|32.48|30.48|0
1654543380000|2022-06-06 19:23:00|32.58|30.58|32.58|30.58|32.65|30.65|32.58|30.58|0
1654543390000|2022-06-06 19:23:10|32.51|30.51|32.81|30.81|32.81|30.81|32.51|30.51|0
1654543400000|2022-06-06 19:23:20|32.84|30.84|32.78|30.78|32.91|30.91|32.78|30.78|0
1654543410000|2022-06-06 19:23:30|32.84|30.84|32.51|30.51|32.84|30.84|32.51|30.51|0
1654543420000|2022-06-06 19:23:40|32.45|30.45|32.18|30.18|32.45|30.45|32.12|30.12|0
1654543430000|2022-06-06 19:23:50|32.31|30.31|32.45|30.45|32.45|30.45|32.31|30.31|0
1654543440000|2022-06-06 19:24:00|32.38|30.38|32.51|30.51|32.51|30.51|32.31|30.31|0
1654543450000|2022-06-06 19:24:10|32.44|30.44|32.31|30.31|32.44|30.44|32.31|30.31|0
1654543460000|2022-06-06 19:24:20|32.44|30.44|32.58|30.58|32.58|30.58|32.44|30.44|0
1654543470000|2022-06-06 19:24:30|32.71|30.71|32.84|30.84|32.84|30.84|32.71|30.71|0
1654543480000|2022-06-06 19:24:40|32.78|30.78|32.61|30.61|32.78|30.78|32.61|30.61|0
1654543490000|2022-06-06 19:24:50|32.58|30.58|32.77|30.77|32.77|30.77|32.58|30.58|0
1654543500000|2022-06-06 19:25:00|32.71|30.71|32.71|30.71|32.77|30.77|32.71|30.71|0
1654543510000|2022-06-06 19:25:10|32.77|30.77|32.44|30.44|32.77|30.77|32.44|30.44|0
1654543520000|2022-06-06 19:25:20|32.57|30.57|32.44|30.44|32.57|30.57|32.44|30.44|0
1654543530000|2022-06-06 19:25:30|32.38|30.38|32.51|30.51|32.64|30.64|32.31|30.31|0
1654543540000|2022-06-06 19:25:40|32.77|30.77|32.71|30.71|32.77|30.77|32.71|30.71|0
1654543550000|2022-06-06 19:25:50|32.64|30.64|32.51|30.51|32.64|30.64|32.51|30.51|0
1654543560000|2022-06-06 19:26:00|32.44|30.44|32.51|30.51|32.51|30.51|32.44|30.44|0
1654543570000|2022-06-06 19:26:10|32.44|30.44|32.24|30.24|32.44|30.44|32.24|30.24|0
1654543580000|2022-06-06 19:26:20|32.37|30.37|32.51|30.51|32.51|30.51|32.37|30.37|0
1654543590000|2022-06-06 19:26:30|32.57|30.57|32.77|30.77|32.84|30.84|32.54|30.54|0
1654543600000|2022-06-06 19:26:40|32.7|30.7|32.7|30.7|32.7|30.7|32.67|30.67|0
1654543610000|2022-06-06 19:26:50|32.97|30.97|32.97|30.97|33.1|31.1|32.97|30.97|0
1654543620000|2022-06-06 19:27:00|33.1|31.1|32.77|30.77|33.1|31.1|32.77|30.77|0
1654543630000|2022-06-06 19:27:10|32.64|30.64|32.97|30.97|32.97|30.97|32.64|30.64|0
1654543640000|2022-06-06 19:27:20|33.04|31.04|33.04|31.04|33.04|31.04|32.97|30.97|0
1654543650000|2022-06-06 19:27:30|33.1|31.1|33.21|31.21|33.31|31.31|33.1|31.1|0
1654543660000|2022-06-06 19:27:40|33.17|31.17|32.77|30.77|33.17|31.17|32.77|30.77|0
1654543670000|2022-06-06 19:27:50|32.74|30.74|32.64|30.64|32.74|30.74|32.57|30.57|0
1654543680000|2022-06-06 19:28:00|32.5|30.5|32.7|30.7|32.7|30.7|32.5|30.5|0
1654543690000|2022-06-06 19:28:10|32.64|30.64|32.83|30.83|32.83|30.83|32.64|30.64|0
1654543700000|2022-06-06 19:28:20|32.63|30.63|32.57|30.57|32.63|30.63|32.57|30.57|0
1654543710000|2022-06-06 19:28:30|32.63|30.63|32.7|30.7|32.7|30.7|32.63|30.63|0
1654543720000|2022-06-06 19:28:40|32.77|30.77|33.03|31.03|33.03|31.03|32.77|30.77|0
1654543730000|2022-06-06 19:28:50|33.1|31.1|33.17|31.17|33.24|31.24|33.1|31.1|0
1654543740000|2022-06-06 19:29:00|33.03|31.03|33.1|31.1|33.17|31.17|33.03|31.03|0
1654543750000|2022-06-06 19:29:10|33.17|31.17|32.97|30.97|33.17|31.17|32.97|30.97|0
1654543760000|2022-06-06 19:29:20|32.77|30.77|32.77|30.77|32.83|30.83|32.7|30.7|0
1654543770000|2022-06-06 19:29:30|32.83|30.83|33.03|31.03|33.03|31.03|32.83|30.83|0
1654543780000|2022-06-06 19:29:40|32.97|30.97|32.9|30.9|32.97|30.97|32.9|30.9|0
1654543790000|2022-06-06 19:29:50|32.76|30.76|32.9|30.9|32.9|30.9|32.76|30.76|0
1654543800000|2022-06-06 19:30:00|32.96|30.96|33.1|31.1|33.23|31.23|32.96|30.96|0
1654543810000|2022-06-06 19:30:10|33.23|31.23|33.3|31.3|33.3|31.3|33.23|31.23|0
1654543820000|2022-06-06 19:30:20|33.23|31.23|33.16|31.16|33.23|31.23|33.1|31.1|0
1654543830000|2022-06-06 19:30:30|33.23|31.23|33.16|31.16|33.23|31.23|33.16|31.16|0
1654543840000|2022-06-06 19:30:40|33.03|31.03|33.03|31.03|33.1|31.1|33.03|31.03|0
1654543850000|2022-06-06 19:30:50|32.9|30.9|33.06|31.06|33.1|31.1|32.9|30.9|0
1654543860000|2022-06-06 19:31:00|32.83|30.83|32.63|30.63|32.83|30.83|32.63|30.63|0
1654543870000|2022-06-06 19:31:10|32.56|30.56|32.63|30.63|32.63|30.63|32.5|30.5|0
1654543880000|2022-06-06 19:31:20|32.56|30.56|32.3|30.3|32.56|30.56|32.3|30.3|0
1654543890000|2022-06-06 19:31:30|32.36|30.36|32.27|30.27|32.43|30.43|32.27|30.27|0
1654543900000|2022-06-06 19:31:40|32.17|30.17|32.17|30.17|32.23|30.23|32.17|30.17|0
1654543910000|2022-06-06 19:31:50|32.1|30.1|32.1|30.1|32.1|30.1|32.1|30.1|0
1654543920000|2022-06-06 19:32:00|32.17|30.17|31.97|29.97|32.17|30.17|31.97|29.97|0
1654543930000|2022-06-06 19:32:10|32.17|30.17|32.36|30.36|32.49|30.49|32.17|30.17|0
1654543940000|2022-06-06 19:32:20|32.49|30.49|32.36|30.36|32.49|30.49|32.36|30.36|0
1654543950000|2022-06-06 19:32:30|32.3|30.3|32.3|30.3|32.3|30.3|32.3|30.3|0
1654543960000|2022-06-06 19:32:40|32.16|30.16|32.23|30.23|32.36|30.36|32.16|30.16|0
1654543970000|2022-06-06 19:32:50|32.16|30.16|31.97|29.97|32.16|30.16|31.97|29.97|0
1654543980000|2022-06-06 19:33:00|32|30|32.1|30.1|32.1|30.1|32|30|0
1654543990000|2022-06-06 19:33:10|32.23|30.23|32.56|30.56|32.56|30.56|32.23|30.23|0
1654544000000|2022-06-06 19:33:20|32.36|30.36|32.56|30.56|32.56|30.56|32.29|30.29|0
1654544010000|2022-06-06 19:33:30|32.49|30.49|32.49|30.49|32.49|30.49|32.49|30.49|0
1654544020000|2022-06-06 19:33:40|32.43|30.43|32.29|30.29|32.43|30.43|32.23|30.23|0
1654544030000|2022-06-06 19:33:50|32.16|30.16|32.16|30.16|32.16|30.16|32.1|30.1|0
1654544040000|2022-06-06 19:34:00|32.29|30.29|32.29|30.29|32.33|30.33|32.29|30.29|0
1654544050000|2022-06-06 19:34:10|32.36|30.36|32.49|30.49|32.49|30.49|32.36|30.36|0
1654544060000|2022-06-06 19:34:20|32.42|30.42|32.36|30.36|32.49|30.49|32.36|30.36|0
1654544070000|2022-06-06 19:34:30|32.29|30.29|32.49|30.49|32.49|30.49|32.29|30.29|0
1654544080000|2022-06-06 19:34:40|32.42|30.42|32.56|30.56|32.56|30.56|32.36|30.36|0
1654544090000|2022-06-06 19:34:50|32.49|30.49|32.75|30.75|32.75|30.75|32.49|30.49|0
1654544100000|2022-06-06 19:35:00|32.62|30.62|32.75|30.75|32.82|30.82|32.62|30.62|0
1654544110000|2022-06-06 19:35:10|32.89|30.89|32.75|30.75|32.89|30.89|32.75|30.75|0
1654544120000|2022-06-06 19:35:20|32.62|30.62|32.82|30.82|32.82|30.82|32.62|30.62|0
1654544130000|2022-06-06 19:35:30|32.95|30.95|33.15|31.15|33.15|31.15|32.95|30.95|0
1654544140000|2022-06-06 19:35:40|33.02|31.02|32.92|30.92|33.02|31.02|32.92|30.92|0
1654544150000|2022-06-06 19:35:50|32.79|30.79|32.55|30.55|32.79|30.79|32.49|30.49|0
1654544160000|2022-06-06 19:36:00|32.49|30.49|33.02|31.02|33.02|31.02|32.49|30.49|0
1654544170000|2022-06-06 19:36:10|33.09|31.09|32.95|30.95|33.09|31.09|32.95|30.95|0
1654544180000|2022-06-06 19:36:20|33.02|31.02|32.88|30.88|33.02|31.02|32.88|30.88|0
1654544190000|2022-06-06 19:36:30|33.02|31.02|33.09|31.09|33.22|31.22|33.02|31.02|0
1654544200000|2022-06-06 19:36:40|33.19|31.19|32.95|30.95|33.19|31.19|32.95|30.95|0
1654544210000|2022-06-06 19:36:50|33.15|31.15|33.29|31.29|33.29|31.29|33.15|31.15|0
1654544220000|2022-06-06 19:37:00|33.15|31.15|33.69|31.69|33.69|31.69|33.15|31.15|0
1654544230000|2022-06-06 19:37:10|33.62|31.62|33.69|31.69|33.69|31.69|33.62|31.62|0
1654544240000|2022-06-06 19:37:20|33.66|31.66|33.56|31.56|33.76|31.76|33.56|31.56|0
1654544250000|2022-06-06 19:37:30|33.49|31.49|33.62|31.62|33.62|31.62|33.49|31.49|0
1654544260000|2022-06-06 19:37:40|33.73|31.73|33.69|31.69|33.76|31.76|33.69|31.69|0
1654544270000|2022-06-06 19:37:50|33.76|31.76|33.9|31.9|33.9|31.9|33.76|31.76|0
1654544280000|2022-06-06 19:38:00|34.03|32.03|34.1|32.1|34.17|32.17|34.03|32.03|0
1654544290000|2022-06-06 19:38:10|34.17|32.17|34|32|34.31|32.31|34|32|0
1654544300000|2022-06-06 19:38:20|33.89|31.89|33.76|31.76|33.89|31.89|33.69|31.69|0
1654544310000|2022-06-06 19:38:30|33.69|31.69|33.42|31.42|33.69|31.69|33.42|31.42|0
1654544320000|2022-06-06 19:38:40|33.49|31.49|33.21|31.21|33.49|31.49|33.15|31.15|0
1654544330000|2022-06-06 19:38:50|33.15|31.15|33.15|31.15|33.28|31.28|33.15|31.15|0
1654544340000|2022-06-06 19:39:00|33.01|31.01|32.95|30.95|33.01|31.01|32.88|30.88|0
1654544350000|2022-06-06 19:39:10|33.01|31.01|33.35|31.35|33.35|31.35|33.01|31.01|0
1654544360000|2022-06-06 19:39:20|33.28|31.28|33.35|31.35|33.35|31.35|33.28|31.28|0
1654544370000|2022-06-06 19:39:30|33.28|31.28|33.28|31.28|33.42|31.42|33.28|31.28|0
1654544380000|2022-06-06 19:39:40|33.21|31.21|33.42|31.42|33.42|31.42|33.15|31.15|0
1654544390000|2022-06-06 19:39:50|33.28|31.28|33.35|31.35|33.35|31.35|33.21|31.21|0
1654544400000|2022-06-06 19:40:00|33.48|31.48|33.62|31.62|33.62|31.62|33.48|31.48|0
1654544410000|2022-06-06 19:40:10|33.55|31.55|33.82|31.82|33.82|31.82|33.55|31.55|0
1654544420000|2022-06-06 19:40:20|33.89|31.89|33.48|31.48|33.89|31.89|33.48|31.48|0
1654544430000|2022-06-06 19:40:30|33.55|31.55|33.41|31.41|33.55|31.55|33.41|31.41|0
1654544440000|2022-06-06 19:40:40|33.48|31.48|33.21|31.21|33.48|31.48|33.21|31.21|0
1654544450000|2022-06-06 19:40:50|33.14|31.14|32.94|30.94|33.21|31.21|32.94|30.94|0
1654544460000|2022-06-06 19:41:00|32.88|30.88|32.74|30.74|32.88|30.88|32.74|30.74|0
1654544470000|2022-06-06 19:41:10|32.68|30.68|32.48|30.48|32.68|30.68|32.41|30.41|0
1654544480000|2022-06-06 19:41:20|32.61|30.61|32.81|30.81|32.81|30.81|32.61|30.61|0
1654544490000|2022-06-06 19:41:30|32.54|30.54|32.48|30.48|32.54|30.54|32.34|30.34|0
1654544500000|2022-06-06 19:41:40|32.34|30.34|32.34|30.34|32.41|30.41|32.34|30.34|0
1654544510000|2022-06-06 19:41:50|32.15|30.15|31.88|29.88|32.15|30.15|31.88|29.88|0
1654544520000|2022-06-06 19:42:00|31.75|29.75|31.82|29.82|31.88|29.88|31.75|29.75|0
1654544530000|2022-06-06 19:42:10|31.69|29.69|31.62|29.62|31.69|29.69|31.59|29.59|0
1654544540000|2022-06-06 19:42:20|31.43|29.43|31.43|29.43|31.49|29.49|31.24|29.24|0
1654544550000|2022-06-06 19:42:30|31.37|29.37|30.98|28.98|31.37|29.37|30.98|28.98|0
1654544560000|2022-06-06 19:42:40|31.04|29.04|30.98|28.98|31.04|29.04|30.98|28.98|0
1654544570000|2022-06-06 19:42:50|31.04|29.04|31.3|29.3|31.3|29.3|30.98|28.98|0
1654544580000|2022-06-06 19:43:00|31.24|29.24|31.24|29.24|31.24|29.24|31.17|29.17|0
1654544590000|2022-06-06 19:43:10|31.3|29.3|31.49|29.49|31.49|29.49|31.3|29.3|0
1654544600000|2022-06-06 19:43:20|31.43|29.43|31.56|29.56|31.56|29.56|31.43|29.43|0
1654544610000|2022-06-06 19:43:30|31.62|29.62|31.62|29.62|31.62|29.62|31.62|29.62|0
1654544620000|2022-06-06 19:43:40|31.49|29.49|31.56|29.56|31.69|29.69|31.49|29.49|0
1654544630000|2022-06-06 19:43:50|31.62|29.62|31.43|29.43|31.62|29.62|31.43|29.43|0
1654544640000|2022-06-06 19:44:00|31.75|29.75|31.49|29.49|31.75|29.75|31.49|29.49|0
1654544650000|2022-06-06 19:44:10|31.56|29.56|31.3|29.3|31.56|29.56|31.3|29.3|0
1654544660000|2022-06-06 19:44:20|31.17|29.17|31.17|29.17|31.17|29.17|31.17|29.17|0
1654544670000|2022-06-06 19:44:30|31.36|29.36|31.3|29.3|31.43|29.43|31.3|29.3|0
1654544680000|2022-06-06 19:44:40|31.27|29.27|31.17|29.17|31.3|29.3|31.17|29.17|0
1654544690000|2022-06-06 19:44:50|31.1|29.1|30.98|28.98|31.1|29.1|30.98|28.98|0
1654544700000|2022-06-06 19:45:00|31.04|29.04|31.04|29.04|31.1|29.1|30.98|28.98|0
1654544710000|2022-06-06 19:45:10|31.1|29.1|30.79|28.79|31.1|29.1|30.79|28.79|0
1654544720000|2022-06-06 19:45:20|30.72|28.72|30.6|28.6|30.72|28.72|30.6|28.6|0
1654544730000|2022-06-06 19:45:30|30.66|28.66|30.85|28.85|30.85|28.85|30.6|28.6|0
1654544740000|2022-06-06 19:45:40|31.04|29.04|31.17|29.17|31.17|29.17|30.97|28.97|0
1654544750000|2022-06-06 19:45:50|31.29|29.29|31.29|29.29|31.36|29.36|31.29|29.29|0
1654544760000|2022-06-06 19:46:00|31.49|29.49|31.55|29.55|31.55|29.55|31.49|29.49|0
1654544770000|2022-06-06 19:46:10|31.68|29.68|31.81|29.81|31.81|29.81|31.68|29.68|0
1654544780000|2022-06-06 19:46:20|31.94|29.94|31.94|29.94|31.94|29.94|31.88|29.88|0
1654544790000|2022-06-06 19:46:30|31.87|29.87|31.74|29.74|31.87|29.87|31.74|29.74|0
1654544800000|2022-06-06 19:46:40|31.81|29.81|32.07|30.07|32.07|30.07|31.81|29.81|0
1654544810000|2022-06-06 19:46:50|32.33|30.33|32.33|30.33|32.46|30.46|32.33|30.33|0
1654544820000|2022-06-06 19:47:00|32.46|30.46|32.46|30.46|32.46|30.46|32.46|30.46|0
1654544830000|2022-06-06 19:47:10|32.53|30.53|32.6|30.6|32.73|30.73|32.53|30.53|0
1654544840000|2022-06-06 19:47:20|32.66|30.66|32.73|30.73|32.73|30.73|32.66|30.66|0
1654544850000|2022-06-06 19:47:30|32.8|30.8|32.8|30.8|32.8|30.8|32.8|30.8|0
1654544860000|2022-06-06 19:47:40|32.86|30.86|32.76|30.76|32.86|30.86|32.66|30.66|0
1654544870000|2022-06-06 19:47:50|32.6|30.6|32.66|30.66|32.66|30.66|32.6|30.6|0
1654544880000|2022-06-06 19:48:00|32.53|30.53|32.53|30.53|32.53|30.53|32.4|30.4|0
1654544890000|2022-06-06 19:48:10|32.46|30.46|32.2|30.2|32.53|30.53|32.13|30.13|0
1654544900000|2022-06-06 19:48:20|32.3|30.3|32.2|30.2|32.33|30.33|32.2|30.2|0
1654544910000|2022-06-06 19:48:30|32.46|30.46|32.69|30.69|32.69|30.69|32.46|30.46|0
1654544920000|2022-06-06 19:48:40|32.66|30.66|32.53|30.53|32.66|30.66|32.53|30.53|0
1654544930000|2022-06-06 19:48:50|32.66|30.66|32.53|30.53|32.69|30.69|32.53|30.53|0
1654544940000|2022-06-06 19:49:00|32.59|30.59|32.49|30.49|32.59|30.59|32.36|30.36|0
1654544950000|2022-06-06 19:49:10|32.39|30.39|32.46|30.46|32.53|30.53|32.39|30.39|0
1654544960000|2022-06-06 19:49:20|32.2|30.2|32|30|32.2|30.2|32|30|0
1654544970000|2022-06-06 19:49:30|32.13|30.13|32.13|30.13|32.2|30.2|32.13|30.13|0
1654544980000|2022-06-06 19:49:40|32.06|30.06|32|30|32.06|30.06|31.87|29.87|0
1654544990000|2022-06-06 19:49:50|31.93|29.93|32.33|30.33|32.33|30.33|31.93|29.93|0
1654545000000|2022-06-06 19:50:00|32.39|30.39|30.9|28.9|32.39|30.39|30.9|28.9|0
1654545010000|2022-06-06 19:50:10|30.97|28.97|30.97|28.97|30.97|28.97|30.59|28.59|0
1654545020000|2022-06-06 19:50:20|31.13|29.13|31.54|29.54|31.54|29.54|31.03|29.03|0
1654545030000|2022-06-06 19:50:30|31.61|29.61|31.28|29.28|31.61|29.61|31.28|29.28|0
1654545040000|2022-06-06 19:50:40|31.03|29.03|30.65|28.65|31.03|29.03|30.65|28.65|0
1654545050000|2022-06-06 19:50:50|30.84|28.84|31.35|29.35|31.35|29.35|30.84|28.84|0
1654545060000|2022-06-06 19:51:00|31.41|29.41|31.48|29.48|31.54|29.54|31.35|29.35|0
1654545070000|2022-06-06 19:51:10|31.61|29.61|31.8|29.8|31.87|29.87|31.61|29.61|0
1654545080000|2022-06-06 19:51:20|31.74|29.74|31.86|29.86|31.86|29.86|31.74|29.74|0
1654545090000|2022-06-06 19:51:30|31.73|29.73|31.09|29.09|31.73|29.73|31.09|29.09|0
1654545100000|2022-06-06 19:51:40|31.19|29.19|30.16|28.16|31.19|29.19|30.16|28.16|0
1654545110000|2022-06-06 19:51:50|30.28|28.28|29.77|27.77|30.28|28.28|29.77|27.77|0
1654545120000|2022-06-06 19:52:00|29.83|27.83|30.21|28.21|30.21|28.21|29.83|27.83|0
1654545130000|2022-06-06 19:52:10|30.08|28.08|30.08|28.08|30.08|28.08|30.08|28.08|0
1654545140000|2022-06-06 19:52:20|30.27|28.27|30.53|28.53|30.53|28.53|30.27|28.27|0
1654545150000|2022-06-06 19:52:30|30.46|28.46|30.53|28.53|30.53|28.53|30.21|28.21|0
1654545160000|2022-06-06 19:52:40|30.37|28.37|29.96|27.96|30.37|28.37|29.96|27.96|0
1654545170000|2022-06-06 19:52:50|29.89|27.89|29.83|27.83|29.89|27.89|29.83|27.83|0
1654545180000|2022-06-06 19:53:00|29.74|27.74|29.39|27.39|29.74|27.74|29.39|27.39|0
1654545190000|2022-06-06 19:53:10|29.46|27.46|29.58|27.58|29.58|27.58|29.39|27.39|0
1654545200000|2022-06-06 19:53:20|29.52|27.52|29.83|27.83|29.83|27.83|29.52|27.52|0
1654545210000|2022-06-06 19:53:30|29.89|27.89|30.02|28.02|30.08|28.08|29.86|27.86|0
1654545220000|2022-06-06 19:53:40|30.21|28.21|30.14|28.14|30.21|28.21|30.14|28.14|0
1654545230000|2022-06-06 19:53:50|30.21|28.21|30.08|28.08|30.21|28.21|30.02|28.02|0
1654545240000|2022-06-06 19:54:00|29.95|27.95|30.08|28.08|30.11|28.11|29.95|27.95|0
1654545250000|2022-06-06 19:54:10|30.02|28.02|29.89|27.89|30.02|28.02|29.89|27.89|0
1654545260000|2022-06-06 19:54:20|29.83|27.83|29.52|27.52|29.83|27.83|29.52|27.52|0
1654545270000|2022-06-06 19:54:30|29.45|27.45|29.21|27.21|29.45|27.45|29.21|27.21|0
1654545280000|2022-06-06 19:54:40|28.96|26.96|29.08|27.08|29.14|27.14|28.96|26.96|0
1654545290000|2022-06-06 19:54:50|28.96|26.96|28.96|26.96|29.02|27.02|28.96|26.96|0
1654545300000|2022-06-06 19:55:00|29.39|27.39|29.14|27.14|29.45|27.45|29.14|27.14|0
1654545310000|2022-06-06 19:55:10|29.2|27.2|28.96|26.96|29.2|27.2|28.9|26.9|0
1654545320000|2022-06-06 19:55:20|28.9|26.9|28.84|26.84|28.9|26.9|28.84|26.84|0
1654545330000|2022-06-06 19:55:30|28.77|26.77|28.47|26.47|28.77|26.77|28.47|26.47|0
1654545340000|2022-06-06 19:55:40|28.53|26.53|29.14|27.14|29.14|27.14|28.53|26.53|0
1654545350000|2022-06-06 19:55:50|29.08|27.08|29.02|27.02|29.08|27.08|29.02|27.02|0
1654545360000|2022-06-06 19:56:00|28.96|26.96|29.08|27.08|29.33|27.33|28.96|26.96|0
1654545370000|2022-06-06 19:56:10|29.02|27.02|28.77|26.77|29.08|27.08|28.77|26.77|0
1654545380000|2022-06-06 19:56:20|29.02|27.02|28.9|26.9|29.02|27.02|28.9|26.9|0
1654545390000|2022-06-06 19:56:30|28.96|26.96|28.96|26.96|29.02|27.02|28.96|26.96|0
1654545400000|2022-06-06 19:56:40|28.89|26.89|29.14|27.14|29.14|27.14|28.83|26.83|0
1654545410000|2022-06-06 19:56:50|29.2|27.2|29.14|27.14|29.2|27.2|29.14|27.14|0
1654545420000|2022-06-06 19:57:00|29.3|27.3|29.51|27.51|29.51|27.51|29.3|27.3|0
1654545430000|2022-06-06 19:57:10|29.57|27.57|29.64|27.64|29.76|27.76|29.57|27.57|0
1654545440000|2022-06-06 19:57:20|29.76|27.76|29.73|27.73|29.82|27.82|29.73|27.73|0
1654545450000|2022-06-06 19:57:30|29.82|27.82|29.82|27.82|29.88|27.88|29.76|27.76|0
1654545460000|2022-06-06 19:57:40|29.88|27.88|29.95|27.95|29.95|27.95|29.88|27.88|0
1654545470000|2022-06-06 19:57:50|30.07|28.07|30.11|28.11|30.11|28.11|30.07|28.07|0
1654545480000|2022-06-06 19:58:00|30.14|28.14|30.14|28.14|30.2|28.2|30.14|28.14|0
1654545490000|2022-06-06 19:58:10|30.26|28.26|30.2|28.2|30.26|28.26|30.14|28.14|0
1654545500000|2022-06-06 19:58:20|30.26|28.26|30.45|28.45|30.45|28.45|30.26|28.26|0
1654545510000|2022-06-06 19:58:30|30.39|28.39|30.52|28.52|30.52|28.52|30.39|28.39|0
1654545520000|2022-06-06 19:58:40|30.58|28.58|30.26|28.26|30.58|28.58|30.26|28.26|0
1654545530000|2022-06-06 19:58:50|30.33|28.33|30.45|28.45|30.45|28.45|30.33|28.33|0
1654545540000|2022-06-06 19:59:00|30.01|28.01|29.69|27.69|30.01|28.01|29.69|27.69|0
1654545550000|2022-06-06 19:59:10|29.63|27.63|29.32|27.32|29.63|27.63|29.32|27.32|0
1654545560000|2022-06-06 19:59:20|29.26|27.26|29.2|27.2|29.26|27.26|29.14|27.14|0
1654545570000|2022-06-06 19:59:30|29.13|27.13|29.57|27.57|29.57|27.57|29.13|27.13|0
1654545580000|2022-06-06 19:59:40|29.32|27.32|29.32|27.32|29.44|27.44|29.26|27.26|0
1654545590000|2022-06-06 19:59:50|29.69|27.69|29.69|27.69|29.69|27.69|29.63|27.63|0
1654545600000|2022-06-06 20:00:00|30.13|28.13|30.13|28.13|30.13|28.13|29.75|27.75|0
1654545610000|2022-06-06 20:00:10|30.2|28.2|30.07|28.07|30.2|28.2|30.07|28.07|0
1654545620000|2022-06-06 20:00:20|30.2|28.2|30.32|28.32|30.32|28.32|30.2|28.2|0
1654545630000|2022-06-06 20:00:30|30.39|28.39|30.32|28.32|30.45|28.45|30.32|28.32|0
1654545640000|2022-06-06 20:00:40|30.45|28.45|30.38|28.38|30.45|28.45|30.32|28.32|0
1654545650000|2022-06-06 20:00:50|30.45|28.45|30.32|28.32|30.45|28.45|30.32|28.32|0
1654545660000|2022-06-06 20:01:00|30.26|28.26|30.32|28.32|30.32|28.32|30.26|28.26|0
1654545670000|2022-06-06 20:01:10|30.26|28.26|30.32|28.32|30.32|28.32|30.19|28.19|0
1654545680000|2022-06-06 20:01:20|30.38|28.38|30.7|28.7|30.7|28.7|30.38|28.38|0
1654545690000|2022-06-06 20:01:30|30.57|28.57|30.32|28.32|30.57|28.57|30.32|28.32|0
1654545700000|2022-06-06 20:01:40|30.19|28.19|30.32|28.32|30.38|28.38|30.19|28.19|0
1654545710000|2022-06-06 20:01:50|30.51|28.51|30.45|28.45|30.51|28.51|30.38|28.38|0
1654545720000|2022-06-06 20:02:00|30.26|28.26|30.38|28.38|30.38|28.38|30.26|28.26|0
1654545730000|2022-06-06 20:02:10|30.45|28.45|30.51|28.51|30.51|28.51|30.38|28.38|0
1654545740000|2022-06-06 20:02:20|30.45|28.45|30.57|28.57|30.57|28.57|30.45|28.45|0
1654545750000|2022-06-06 20:02:30|30.54|28.54|30.44|28.44|30.54|28.54|30.44|28.44|0
1654545760000|2022-06-06 20:02:40|30.38|28.38|30.44|28.44|30.44|28.44|30.38|28.38|0
1654545770000|2022-06-06 20:02:50|30.51|28.51|30.51|28.51|30.51|28.51|30.51|28.51|0
1654545780000|2022-06-06 20:03:00|30.57|28.57|30.38|28.38|30.57|28.57|30.38|28.38|0
1654545790000|2022-06-06 20:03:10|30.44|28.44|30.38|28.38|30.44|28.44|30.32|28.32|0
1654545800000|2022-06-06 20:03:20|30.44|28.44|30.44|28.44|30.44|28.44|30.44|28.44|0
1654545810000|2022-06-06 20:03:30|30.51|28.51|30.51|28.51|30.51|28.51|30.44|28.44|0
1654545820000|2022-06-06 20:03:40|30.44|28.44|30.38|28.38|30.51|28.51|30.38|28.38|0
1654545830000|2022-06-06 20:03:50|30.44|28.44|30.44|28.44|30.44|28.44|30.38|28.38|0
1654545840000|2022-06-06 20:04:00|30.41|28.41|30.38|28.38|30.41|28.41|30.31|28.31|0
1654545850000|2022-06-06 20:04:10|30.31|28.31|30.25|28.25|30.31|28.31|30.25|28.25|0
1654545860000|2022-06-06 20:04:20|30.31|28.31|30.19|28.19|30.31|28.31|30.19|28.19|0
1654545870000|2022-06-06 20:04:30|30.25|28.25|30.44|28.44|30.44|28.44|30.25|28.25|0
1654545880000|2022-06-06 20:04:40|30.5|28.5|30.5|28.5|30.5|28.5|30.5|28.5|0
1654545890000|2022-06-06 20:04:50|30.57|28.57|30.5|28.5|30.57|28.57|30.5|28.5|0
1654545900000|2022-06-06 20:05:00|30.44|28.44|30.44|28.44|30.5|28.5|30.44|28.44|0
1654545910000|2022-06-06 20:05:10|30.5|28.5|30.57|28.57|30.57|28.57|30.5|28.5|0
1654545920000|2022-06-06 20:05:20|30.5|28.5|30.5|28.5|30.57|28.57|30.5|28.5|0
1654545930000|2022-06-06 20:05:30|30.57|28.57|30.5|28.5|30.57|28.57|30.5|28.5|0
1654545940000|2022-06-06 20:05:40|30.44|28.44|30.44|28.44|30.47|28.47|30.44|28.44|0
1654545950000|2022-06-06 20:05:50|30.5|28.5|30.37|28.37|30.5|28.5|30.37|28.37|0
1654545960000|2022-06-06 20:06:00|30.31|28.31|30.31|28.31|30.31|28.31|30.31|28.31|0
1654545970000|2022-06-06 20:06:10|30.25|28.25|30.12|28.12|30.25|28.25|30.12|28.12|0
1654545980000|2022-06-06 20:06:20|30.06|28.06|30.09|28.09|30.09|28.09|30.06|28.06|0
1654545990000|2022-06-06 20:06:30|30.06|28.06|30.22|28.22|30.22|28.22|30.06|28.06|0
1654546000000|2022-06-06 20:06:40|30.25|28.25|30.37|28.37|30.37|28.37|30.25|28.25|0
1654546010000|2022-06-06 20:06:50|30.31|28.31|30.37|28.37|30.37|28.37|30.31|28.31|0
1654546020000|2022-06-06 20:07:00|30.44|28.44|30.56|28.56|30.56|28.56|30.44|28.44|0
1654546030000|2022-06-06 20:07:10|30.63|28.63|30.56|28.56|30.63|28.63|30.56|28.56|0
1654546040000|2022-06-06 20:07:20|30.44|28.44|30.5|28.5|30.5|28.5|30.44|28.44|0
1654546050000|2022-06-06 20:07:30|30.44|28.44|30.24|28.24|30.44|28.44|30.24|28.24|0
1654546060000|2022-06-06 20:07:40|30.18|28.18|30.31|28.31|30.37|28.37|30.12|28.12|0
1654546070000|2022-06-06 20:07:50|30.24|28.24|30.31|28.31|30.31|28.31|30.24|28.24|0
1654546080000|2022-06-06 20:08:00|30.37|28.37|30.24|28.24|30.37|28.37|30.24|28.24|0
1654546090000|2022-06-06 20:08:10|30.31|28.31|30.31|28.31|30.31|28.31|30.31|28.31|0
1654546100000|2022-06-06 20:08:20|30.37|28.37|30.5|28.5|30.5|28.5|30.37|28.37|0
1654546110000|2022-06-06 20:08:30|30.37|28.37|30.5|28.5|30.5|28.5|30.37|28.37|0
1654546120000|2022-06-06 20:08:40|30.62|28.62|30.56|28.56|30.62|28.62|30.56|28.56|0
1654546140000|2022-06-06 20:09:00|30.5|28.5|30.43|28.43|30.5|28.5|30.43|28.43|0
1654546150000|2022-06-06 20:09:10|30.4|28.4|30.56|28.56|30.56|28.56|30.4|28.4|0
1654546160000|2022-06-06 20:09:20|30.43|28.43|30.5|28.5|30.5|28.5|30.37|28.37|0
1654546170000|2022-06-06 20:09:30|30.53|28.53|30.56|28.56|30.56|28.56|30.5|28.5|0
1654546180000|2022-06-06 20:09:40|30.62|28.62|30.56|28.56|30.62|28.62|30.56|28.56|0
1654546190000|2022-06-06 20:09:50|30.53|28.53|30.49|28.49|30.53|28.53|30.49|28.49|0
1654546200000|2022-06-06 20:10:00|30.43|28.43|30.43|28.43|30.43|28.43|30.43|28.43|0
1654546210000|2022-06-06 20:10:10|30.37|28.37|30.3|28.3|30.43|28.43|30.3|28.3|0
1654546220000|2022-06-06 20:10:20|30.34|28.34|30.69|28.69|30.69|28.69|30.34|28.34|0
1654546230000|2022-06-06 20:10:30|30.49|28.49|30.69|28.69|30.69|28.69|30.49|28.49|0
1654546240000|2022-06-06 20:10:40|30.68|28.68|30.68|28.68|30.68|28.68|30.68|28.68|0
1654546250000|2022-06-06 20:10:50|30.62|28.62|30.49|28.49|30.68|28.68|30.49|28.49|0
1654546260000|2022-06-06 20:11:00|30.43|28.43|30.36|28.36|30.43|28.43|30.36|28.36|0
1654546270000|2022-06-06 20:11:10|30.3|28.3|30.3|28.3|30.36|28.36|30.3|28.3|0
1654546290000|2022-06-06 20:11:30|30.4|28.4|30.43|28.43|30.43|28.43|30.4|28.4|0
1654546300000|2022-06-06 20:11:40|30.36|28.36|30.3|28.3|30.36|28.36|30.3|28.3|0
1654546310000|2022-06-06 20:11:50|30.36|28.36|30.3|28.3|30.36|28.36|30.3|28.3|0
1654546320000|2022-06-06 20:12:00|30.24|28.24|30.17|28.17|30.24|28.24|30.17|28.17|0
1654546330000|2022-06-06 20:12:10|30.24|28.24|30.14|28.14|30.24|28.24|30.14|28.14|0
1654546340000|2022-06-06 20:12:20|30.11|28.11|30.11|28.11|30.11|28.11|30.05|28.05|0
1654546350000|2022-06-06 20:12:30|30.14|28.14|30.04|28.04|30.14|28.14|30.04|28.04|0
1654546360000|2022-06-06 20:12:40|30.11|28.11|30.04|28.04|30.11|28.11|30.04|28.04|0
1654546370000|2022-06-06 20:12:50|30.11|28.11|30.04|28.04|30.11|28.11|30.04|28.04|0
1654546380000|2022-06-06 20:13:00|30.11|28.11|30.11|28.11|30.11|28.11|30.11|28.11|0
1654546390000|2022-06-06 20:13:10|30.3|28.3|30.49|28.49|30.52|28.52|30.3|28.3|0
1654546400000|2022-06-06 20:13:20|30.55|28.55|30.55|28.55|30.55|28.55|30.55|28.55|0
1654546410000|2022-06-06 20:13:30|30.62|28.62|30.65|28.65|30.68|28.68|30.55|28.55|0
1654546420000|2022-06-06 20:13:40|30.62|28.62|30.62|28.62|30.62|28.62|30.55|28.55|0
1654546430000|2022-06-06 20:13:50|30.55|28.55|30.58|28.58|30.58|28.58|30.55|28.55|0
1654546440000|2022-06-06 20:14:00|30.55|28.55|30.61|28.61|30.61|28.61|30.55|28.55|0
1654546450000|2022-06-06 20:14:10|30.68|28.68|30.61|28.61|30.68|28.68|30.55|28.55|0
1654546470000|2022-06-06 20:14:30|30.55|28.55|30.39|28.39|30.55|28.55|30.39|28.39|0
1654546480000|2022-06-06 20:14:40|30.49|28.49|30.52|28.52|30.52|28.52|30.49|28.49|0
1654546490000|2022-06-06 20:14:50|30.55|28.55|30.55|28.55|30.61|28.61|30.55|28.55|0
1654546510000|2022-06-06 20:15:10|30.81|28.41|30.75|28.35|30.81|28.41|30.75|28.35|0
1654546520000|2022-06-06 20:15:20|30.68|28.28|30.75|28.35|30.75|28.35|30.68|28.28|0
1654546530000|2022-06-06 20:15:30|30.68|28.28|30.68|28.28|30.72|28.32|30.68|28.28|0
1654546540000|2022-06-06 20:15:40|30.75|28.35|30.75|28.35|30.75|28.35|30.75|28.35|0
1654546550000|2022-06-06 20:15:50|30.68|28.28|30.68|28.28|30.68|28.28|30.68|28.28|0
1654546560000|2022-06-06 20:16:00|30.62|28.22|30.75|28.35|30.75|28.35|30.62|28.22|0
1654546570000|2022-06-06 20:16:10|30.72|28.32|30.68|28.28|30.72|28.32|30.68|28.28|0
1654546580000|2022-06-06 20:16:20|30.75|28.35|30.75|28.35|30.75|28.35|30.75|28.35|0
1654546590000|2022-06-06 20:16:30|30.62|28.22|30.68|28.28|30.68|28.28|30.62|28.22|0
1654546600000|2022-06-06 20:16:40|30.71|28.31|30.68|28.28|30.81|28.41|30.68|28.28|0
1654546610000|2022-06-06 20:16:50|30.75|28.35|30.74|28.34|30.75|28.35|30.74|28.34|0
1654546620000|2022-06-06 20:17:00|30.81|28.41|30.78|28.38|30.87|28.47|30.78|28.38|0
1654546630000|2022-06-06 20:17:10|30.81|28.41|30.81|28.41|30.81|28.41|30.81|28.41|0
1654546650000|2022-06-06 20:17:30|30.74|28.34|30.74|28.34|30.74|28.34|30.74|28.34|0
1654546660000|2022-06-06 20:17:40|30.81|28.41|30.78|28.38|30.81|28.41|30.78|28.38|0
1654546670000|2022-06-06 20:17:50|30.74|28.34|30.84|28.44|30.87|28.47|30.74|28.34|0
1654546680000|2022-06-06 20:18:00|30.87|28.47|30.68|28.28|30.87|28.47|30.68|28.28|0
1654546690000|2022-06-06 20:18:10|30.58|28.18|30.55|28.15|30.58|28.18|30.49|28.09|0
1654546700000|2022-06-06 20:18:20|30.58|28.18|30.49|28.09|30.58|28.18|30.49|28.09|0
1654546720000|2022-06-06 20:18:40|30.42|28.02|30.42|28.02|30.42|28.02|30.42|28.02|0
1654546740000|2022-06-06 20:19:00|30.36|27.96|30.36|27.96|30.36|27.96|30.36|27.96|0
1654546750000|2022-06-06 20:19:10|30.3|27.9|30.42|28.02|30.42|28.02|30.3|27.9|0
1654546760000|2022-06-06 20:19:20|30.29|27.89|30.29|27.89|30.36|27.96|30.29|27.89|0
1654546790000|2022-06-06 20:19:50|30.23|27.83|30.29|27.89|30.29|27.89|30.23|27.83|0
1654546800000|2022-06-06 20:20:00|30.36|27.96|30.23|27.83|30.36|27.96|30.23|27.83|0
1654546820000|2022-06-06 20:20:20|30.17|27.77|30.17|27.77|30.17|27.77|30.17|27.77|0
1654546830000|2022-06-06 20:20:30|30.2|27.8|30.2|27.8|30.2|27.8|30.2|27.8|0
1654546840000|2022-06-06 20:20:40|30.23|27.83|30.17|27.77|30.23|27.83|30.17|27.77|0
1654546850000|2022-06-06 20:20:50|30.23|27.83|30.23|27.83|30.23|27.83|30.23|27.83|0
1654546870000|2022-06-06 20:21:10|30.1|27.7|30.23|27.83|30.23|27.83|30.1|27.7|0
1654546880000|2022-06-06 20:21:20|30.16|27.76|30.2|27.8|30.2|27.8|30.16|27.76|0
1654546890000|2022-06-06 20:21:30|30.23|27.83|30.16|27.76|30.23|27.83|30.16|27.76|0
1654546910000|2022-06-06 20:21:50|30.23|27.83|30.23|27.83|30.23|27.83|30.23|27.83|0
1654546920000|2022-06-06 20:22:00|30.16|27.76|30.16|27.76|30.23|27.83|30.16|27.76|0
1654546930000|2022-06-06 20:22:10|30.2|27.8|30.16|27.76|30.2|27.8|30.16|27.76|0
1654546940000|2022-06-06 20:22:20|30.1|27.7|30.16|27.76|30.23|27.83|30.1|27.7|0
1654546950000|2022-06-06 20:22:30|30.23|27.83|30.16|27.76|30.23|27.83|30.16|27.76|0
1654546960000|2022-06-06 20:22:40|30.23|27.83|30.16|27.76|30.23|27.83|30.16|27.76|0
1654546970000|2022-06-06 20:22:50|30.1|27.7|30.1|27.7|30.16|27.76|30.1|27.7|0
1654546980000|2022-06-06 20:23:00|30.16|27.76|30.16|27.76|30.16|27.76|30.16|27.76|0
1654546990000|2022-06-06 20:23:10|30.1|27.7|30.16|27.76|30.16|27.76|30.1|27.7|0
1654547000000|2022-06-06 20:23:20|30.22|27.82|30.16|27.76|30.22|27.82|30.16|27.76|0
1654547010000|2022-06-06 20:23:30|30.22|27.82|30.22|27.82|30.22|27.82|30.22|27.82|0
1654547020000|2022-06-06 20:23:40|30.16|27.76|30.16|27.76|30.16|27.76|30.16|27.76|0
1654547050000|2022-06-06 20:24:10|30.22|27.82|30.16|27.76|30.22|27.82|30.16|27.76|0
1654547060000|2022-06-06 20:24:20|30.1|27.7|30.16|27.76|30.16|27.76|30.1|27.7|0
1654547080000|2022-06-06 20:24:40|30.22|27.82|30.22|27.82|30.22|27.82|30.19|27.79|0
1654547090000|2022-06-06 20:24:50|30.28|27.88|30.25|27.85|30.28|27.88|30.25|27.85|0
1654547100000|2022-06-06 20:25:00|30.22|27.82|30.16|27.76|30.22|27.82|30.16|27.76|0
1654547110000|2022-06-06 20:25:10|30.22|27.82|30.22|27.82|30.22|27.82|30.22|27.82|0
1654547130000|2022-06-06 20:25:30|30.28|27.88|30.28|27.88|30.28|27.88|30.28|27.88|0
1654547140000|2022-06-06 20:25:40|30.47|28.07|30.47|28.07|30.47|28.07|30.47|28.07|0
1654547160000|2022-06-06 20:26:00|30.41|28.01|30.41|28.01|30.41|28.01|30.41|28.01|0
1654547170000|2022-06-06 20:26:10|30.47|28.07|30.44|28.04|30.47|28.07|30.41|28.01|0
1654547180000|2022-06-06 20:26:20|30.41|28.01|30.41|28.01|30.41|28.01|30.38|27.98|0
1654547200000|2022-06-06 20:26:40|30.47|28.07|30.53|28.13|30.53|28.13|30.47|28.07|0
1654547210000|2022-06-06 20:26:50|30.47|28.07|30.47|28.07|30.47|28.07|30.47|28.07|0
1654547230000|2022-06-06 20:27:10|30.38|27.98|30.47|28.07|30.47|28.07|30.38|27.98|0
1654547240000|2022-06-06 20:27:20|30.41|28.01|30.41|28.01|30.47|28.07|30.41|28.01|0
1654547250000|2022-06-06 20:27:30|30.44|28.04|30.44|28.04|30.44|28.04|30.44|28.04|0
1654547260000|2022-06-06 20:27:40|30.41|28.01|30.41|28.01|30.41|28.01|30.41|28.01|0
1654547270000|2022-06-06 20:27:50|30.47|28.07|30.47|28.07|30.47|28.07|30.44|28.04|0
1654547320000|2022-06-06 20:28:40|30.44|28.04|30.47|28.07|30.47|28.07|30.44|28.04|0
1654547340000|2022-06-06 20:29:00|30.4|28|30.47|28.07|30.47|28.07|30.4|28|0
1654547360000|2022-06-06 20:29:20|30.4|28|30.4|28|30.4|28|30.4|28|0
1654547370000|2022-06-06 20:29:30|30.43|28.03|30.46|28.06|30.47|28.07|30.43|28.03|0
1654547380000|2022-06-06 20:29:40|30.53|28.13|30.53|28.13|30.53|28.13|30.53|28.13|0
1654547390000|2022-06-06 20:29:50|30.59|28.19|30.59|28.19|30.59|28.19|30.59|28.19|0
1654547400000|2022-06-06 20:30:00|30.5|28.1|30.53|28.13|30.53|28.13|30.5|28.1|0
1654547410000|2022-06-06 20:30:10|30.46|28.06|30.46|28.06|30.53|28.13|30.46|28.06|0
1654547420000|2022-06-06 20:30:20|30.53|28.13|30.46|28.06|30.53|28.13|30.46|28.06|0
1654547430000|2022-06-06 20:30:30|30.4|28|30.4|28|30.4|28|30.4|28|0
1654547440000|2022-06-06 20:30:40|30.43|28.03|30.46|28.06|30.46|28.06|30.43|28.03|0
1654547450000|2022-06-06 20:30:50|30.43|28.03|30.4|28|30.43|28.03|30.4|28|0
1654547460000|2022-06-06 20:31:00|30.46|28.06|30.46|28.06|30.46|28.06|30.46|28.06|0
1654547470000|2022-06-06 20:31:10|30.53|28.13|30.46|28.06|30.53|28.13|30.46|28.06|0
1654547480000|2022-06-06 20:31:20|30.4|28|30.43|28.03|30.43|28.03|30.4|28|0
1654547490000|2022-06-06 20:31:30|30.4|28|30.4|28|30.4|28|30.4|28|0
1654547500000|2022-06-06 20:31:40|30.46|28.06|30.46|28.06|30.46|28.06|30.46|28.06|0
1654547510000|2022-06-06 20:31:50|30.4|28|30.4|28|30.4|28|30.37|27.97|0
1654547520000|2022-06-06 20:32:00|30.33|27.93|30.27|27.87|30.33|27.93|30.27|27.87|0
1654547530000|2022-06-06 20:32:10|30.14|27.74|30.14|27.74|30.14|27.74|30.14|27.74|0
1654547540000|2022-06-06 20:32:20|30.18|27.78|30.21|27.81|30.21|27.81|30.18|27.78|0
1654547550000|2022-06-06 20:32:30|30.14|27.74|30.14|27.74|30.14|27.74|30.14|27.74|0
1654547600000|2022-06-06 20:33:20|30.08|27.68|30.14|27.74|30.14|27.74|30.08|27.68|0
1654547630000|2022-06-06 20:33:50|30.08|27.68|30.08|27.68|30.08|27.68|30.08|27.68|0
1654547640000|2022-06-06 20:34:00|30.11|27.71|30.11|27.71|30.14|27.74|30.08|27.68|0
1654547650000|2022-06-06 20:34:10|29.95|27.55|30.01|27.61|30.01|27.61|29.95|27.55|0
1654547660000|2022-06-06 20:34:20|29.95|27.55|29.89|27.49|30.01|27.61|29.89|27.49|0
1654547670000|2022-06-06 20:34:30|29.95|27.55|29.95|27.55|29.95|27.55|29.95|27.55|0
1654547680000|2022-06-06 20:34:40|29.98|27.58|29.95|27.55|29.98|27.58|29.95|27.55|0
1654547690000|2022-06-06 20:34:50|29.89|27.49|29.95|27.55|29.95|27.55|29.89|27.49|0
1654547700000|2022-06-06 20:35:00|29.92|27.52|29.98|27.58|29.98|27.58|29.92|27.52|0
1654547710000|2022-06-06 20:35:10|29.89|27.49|29.82|27.42|29.89|27.49|29.82|27.42|0
1654547720000|2022-06-06 20:35:20|29.76|27.36|29.76|27.36|29.76|27.36|29.76|27.36|0
1654547730000|2022-06-06 20:35:30|29.7|27.3|29.79|27.39|29.79|27.39|29.7|27.3|0
1654547740000|2022-06-06 20:35:40|29.82|27.42|29.82|27.42|29.82|27.42|29.82|27.42|0
1654547750000|2022-06-06 20:35:50|29.86|27.46|29.89|27.49|29.89|27.49|29.82|27.42|0
1654547760000|2022-06-06 20:36:00|29.82|27.42|29.88|27.48|29.89|27.49|29.82|27.42|0
1654547770000|2022-06-06 20:36:10|30.01|27.61|30.01|27.61|30.01|27.61|30.01|27.61|0
1654547780000|2022-06-06 20:36:20|30.07|27.67|30.07|27.67|30.07|27.67|30.07|27.67|0
1654547790000|2022-06-06 20:36:30|30.01|27.61|29.95|27.55|30.01|27.61|29.95|27.55|0
1654547800000|2022-06-06 20:36:40|29.88|27.48|29.82|27.42|29.88|27.48|29.82|27.42|0
1654547810000|2022-06-06 20:36:50|29.88|27.48|29.88|27.48|29.88|27.48|29.88|27.48|0
1654547820000|2022-06-06 20:37:00|29.82|27.42|29.82|27.42|29.85|27.45|29.82|27.42|0
1654547830000|2022-06-06 20:37:10|29.79|27.39|29.88|27.48|29.88|27.48|29.79|27.39|0
1654547840000|2022-06-06 20:37:20|29.82|27.42|29.88|27.48|29.88|27.48|29.82|27.42|0
1654547850000|2022-06-06 20:37:30|29.82|27.42|29.79|27.39|29.82|27.42|29.79|27.39|0
1654547860000|2022-06-06 20:37:40|29.82|27.42|29.76|27.36|29.82|27.42|29.76|27.36|0
1654547870000|2022-06-06 20:37:50|29.82|27.42|29.82|27.42|29.82|27.42|29.82|27.42|0
1654547880000|2022-06-06 20:38:00|29.85|27.45|29.85|27.45|29.85|27.45|29.85|27.45|0
1654547890000|2022-06-06 20:38:10|29.79|27.39|29.76|27.36|29.82|27.42|29.76|27.36|0
1654547900000|2022-06-06 20:38:20|29.82|27.42|29.76|27.36|29.82|27.42|29.76|27.36|0
1654547920000|2022-06-06 20:38:40|29.69|27.29|29.63|27.23|29.69|27.29|29.63|27.23|0
1654547930000|2022-06-06 20:38:50|29.69|27.29|29.69|27.29|29.69|27.29|29.69|27.29|0
1654547940000|2022-06-06 20:39:00|29.63|27.23|29.63|27.23|29.63|27.23|29.63|27.23|0
1654547950000|2022-06-06 20:39:10|29.69|27.29|29.75|27.35|29.75|27.35|29.69|27.29|0
1654547960000|2022-06-06 20:39:20|29.69|27.29|29.69|27.29|29.69|27.29|29.69|27.29|0
1654547980000|2022-06-06 20:39:40|29.82|27.42|29.82|27.42|29.82|27.42|29.82|27.42|0
1654547990000|2022-06-06 20:39:50|29.75|27.35|29.69|27.29|29.75|27.35|29.69|27.29|0
1654548020000|2022-06-06 20:40:20|29.72|27.32|29.72|27.32|29.72|27.32|29.72|27.32|0
1654548030000|2022-06-06 20:40:30|29.75|27.35|29.81|27.41|29.81|27.41|29.75|27.35|0
1654548050000|2022-06-06 20:40:50|29.75|27.35|29.78|27.38|29.78|27.38|29.75|27.35|0
1654548060000|2022-06-06 20:41:00|29.81|27.41|29.81|27.41|29.81|27.41|29.75|27.35|0
1654548070000|2022-06-06 20:41:10|29.88|27.48|29.69|27.29|29.88|27.48|29.69|27.29|0
1654548080000|2022-06-06 20:41:20|29.75|27.35|29.69|27.29|29.75|27.35|29.69|27.29|0
1654548120000|2022-06-06 20:42:00|29.75|27.35|29.75|27.35|29.75|27.35|29.75|27.35|0
1654548150000|2022-06-06 20:42:30|29.81|27.41|29.81|27.41|29.81|27.41|29.81|27.41|0
1654548160000|2022-06-06 20:42:40|29.72|27.32|29.81|27.41|29.81|27.41|29.72|27.32|0
1654548200000|2022-06-06 20:43:20|29.75|27.35|29.75|27.35|29.75|27.35|29.75|27.35|0
1654548210000|2022-06-06 20:43:30|29.81|27.41|29.81|27.41|29.81|27.41|29.81|27.41|0
1654548220000|2022-06-06 20:43:40|29.78|27.38|29.78|27.38|29.78|27.38|29.78|27.38|0
1654548240000|2022-06-06 20:44:00|29.81|27.41|29.84|27.44|29.84|27.44|29.78|27.38|0
1654548250000|2022-06-06 20:44:10|29.81|27.41|29.81|27.41|29.81|27.41|29.81|27.41|0
1654548270000|2022-06-06 20:44:30|29.74|27.34|29.87|27.47|29.87|27.47|29.74|27.34|0
1654548280000|2022-06-06 20:44:40|29.81|27.41|29.74|27.34|29.81|27.41|29.74|27.34|0
1654548340000|2022-06-06 20:45:40|29.8|27.4|29.8|27.4|29.8|27.4|29.8|27.4|0
1654548400000|2022-06-06 20:46:40|29.74|27.34|29.74|27.34|29.74|27.34|29.74|27.34|0
1654548410000|2022-06-06 20:46:50|29.77|27.37|29.74|27.34|29.77|27.37|29.74|27.34|0
1654548420000|2022-06-06 20:47:00|29.77|27.37|29.74|27.34|29.77|27.37|29.74|27.34|0
1654548460000|2022-06-06 20:47:40|29.8|27.4|29.8|27.4|29.8|27.4|29.8|27.4|0
1654548470000|2022-06-06 20:47:50|29.74|27.34|29.74|27.34|29.74|27.34|29.74|27.34|0
1654548490000|2022-06-06 20:48:10|29.8|27.4|29.74|27.34|29.8|27.4|29.74|27.34|0
1654548500000|2022-06-06 20:48:20|29.8|27.4|29.74|27.34|29.8|27.4|29.74|27.34|0
1654548510000|2022-06-06 20:48:30|29.8|27.4|29.86|27.46|29.86|27.46|29.8|27.4|0
1654548550000|2022-06-06 20:49:10|29.83|27.43|29.8|27.4|29.83|27.43|29.73|27.33|0
1654548600000|2022-06-06 20:50:00|29.67|27.27|29.67|27.27|29.67|27.27|29.67|27.27|0
1654548610000|2022-06-06 20:50:10|29.73|27.33|29.73|27.33|29.73|27.33|29.73|27.33|0
1654548620000|2022-06-06 20:50:20|29.79|27.39|29.79|27.39|29.79|27.39|29.79|27.39|0
1654548650000|2022-06-06 20:50:50|29.42|27.02|29.36|26.96|29.42|27.02|29.36|26.96|0
1654548660000|2022-06-06 20:51:00|29.42|27.02|29.42|27.02|29.42|27.02|29.42|27.02|0
1654548670000|2022-06-06 20:51:10|29.48|27.08|29.42|27.02|29.48|27.08|29.42|27.02|0
1654548680000|2022-06-06 20:51:20|29.51|27.11|29.54|27.14|29.54|27.14|29.51|27.11|0
1654548690000|2022-06-06 20:51:30|29.51|27.11|29.48|27.08|29.51|27.11|29.48|27.08|0
1654548710000|2022-06-06 20:51:50|29.42|27.02|29.48|27.08|29.48|27.08|29.42|27.02|0
1654548720000|2022-06-06 20:52:00|29.42|27.02|29.42|27.02|29.42|27.02|29.42|27.02|0
1654548780000|2022-06-06 20:53:00|29.39|26.99|29.42|27.02|29.42|27.02|29.39|26.99|0
1654548790000|2022-06-06 20:53:10|29.36|26.96|29.35|26.95|29.36|26.96|29.35|26.95|0
1654548800000|2022-06-06 20:53:20|29.42|27.02|29.42|27.02|29.42|27.02|29.42|27.02|0
1654548810000|2022-06-06 20:53:30|29.35|26.95|29.35|26.95|29.35|26.95|29.35|26.95|0
1654548820000|2022-06-06 20:53:40|29.39|26.99|29.42|27.02|29.42|27.02|29.39|26.99|0
1654548830000|2022-06-06 20:53:50|29.45|27.05|29.48|27.08|29.48|27.08|29.45|27.05|0
1654548840000|2022-06-06 20:54:00|29.42|27.02|29.41|27.01|29.42|27.02|29.41|27.01|0
1654548860000|2022-06-06 20:54:20|29.35|26.95|29.38|26.98|29.38|26.98|29.35|26.95|0
1654548870000|2022-06-06 20:54:30|29.35|26.95|29.35|26.95|29.35|26.95|29.35|26.95|0
1654548890000|2022-06-06 20:54:50|29.41|27.01|29.41|27.01|29.41|27.01|29.41|27.01|0
1654548900000|2022-06-06 20:55:00|29.35|26.95|29.35|26.95|29.35|26.95|29.35|26.95|0
1654548910000|2022-06-06 20:55:10|29.41|27.01|29.41|27.01|29.41|27.01|29.41|27.01|0
1654548930000|2022-06-06 20:55:30|29.35|26.95|29.35|26.95|29.35|26.95|29.35|26.95|0
1654548940000|2022-06-06 20:55:40|29.29|26.89|29.32|26.92|29.32|26.92|29.29|26.89|0
1654548950000|2022-06-06 20:55:50|29.35|26.95|29.41|27.01|29.41|27.01|29.35|26.95|0
1654548960000|2022-06-06 20:56:00|29.35|26.95|29.35|26.95|29.35|26.95|29.35|26.95|0
1654548970000|2022-06-06 20:56:10|29.41|27.01|29.41|27.01|29.41|27.01|29.41|27.01|0
1654549020000|2022-06-06 20:57:00|29.35|26.95|29.35|26.95|29.35|26.95|29.35|26.95|0
1654549030000|2022-06-06 20:57:10|29.41|27.01|29.41|27.01|29.41|27.01|29.41|27.01|0
1654549050000|2022-06-06 20:57:30|29.47|27.07|29.41|27.01|29.47|27.07|29.41|27.01|0
1654549060000|2022-06-06 20:57:40|29.35|26.95|29.35|26.95|29.35|26.95|29.35|26.95|0
1654549070000|2022-06-06 20:57:50|29.44|27.04|29.47|27.07|29.47|27.07|29.44|27.04|0
1654549090000|2022-06-06 20:58:10|29.59|27.19|29.59|27.19|29.59|27.19|29.59|27.19|0
1654549100000|2022-06-06 20:58:20|29.53|27.13|29.53|27.13|29.53|27.13|29.53|27.13|0
1654549110000|2022-06-06 20:58:30|29.59|27.19|29.59|27.19|29.59|27.19|29.59|27.19|0
1654549150000|2022-06-06 20:59:10|29.65|27.25|29.65|27.25|29.65|27.25|29.65|27.25|0
1654549170000|2022-06-06 20:59:30|29.71|27.31|29.71|27.31|29.71|27.31|29.71|27.31|0
1654549190000|2022-06-06 20:59:50|29.75|27.35|29.77|27.37|29.77|27.37|29.75|27.35|0
1654549250000|2022-06-06 21:00:50|29.73|27.33|29.79|27.39|29.79|27.39|29.73|27.33|0
1654549270000|2022-06-06 21:01:10|29.76|27.36|29.76|27.36|29.76|27.36|29.76|27.36|0
1654549310000|2022-06-06 21:01:50|29.74|27.34|29.74|27.34|29.74|27.34|29.74|27.34|0
1654549370000|2022-06-06 21:02:50|29.73|27.33|29.73|27.33|29.73|27.33|29.73|27.33|0
1654549440000|2022-06-06 21:04:00|29.74|27.34|29.74|27.34|29.74|27.34|29.74|27.34|0
1654549450000|2022-06-06 21:04:10|29.66|27.26|29.66|27.26|29.66|27.26|29.66|27.26|0
1654549480000|2022-06-06 21:04:40|29.65|27.25|29.65|27.25|29.65|27.25|29.65|27.25|0
1654549500000|2022-06-06 21:05:00|29.64|27.24|29.64|27.24|29.64|27.24|29.64|27.24|0
1654549520000|2022-06-06 21:05:20|29.63|27.23|29.59|27.19|29.63|27.23|29.59|27.19|0
1654549530000|2022-06-06 21:05:30|29.55|27.15|29.55|27.15|29.55|27.15|29.55|27.15|0
1654549540000|2022-06-06 21:05:40|29.63|27.23|29.63|27.23|29.63|27.23|29.52|27.12|0
1654549560000|2022-06-06 21:06:00|29.55|27.15|29.55|27.15|29.55|27.15|29.55|27.15|0
1654549590000|2022-06-06 21:06:30|29.54|27.14|29.54|27.14|29.54|27.14|29.54|27.14|0
1654549620000|2022-06-06 21:07:00|29.53|27.13|29.53|27.13|29.53|27.13|29.53|27.13|0
1654549630000|2022-06-06 21:07:10|29.52|27.12|29.54|27.14|29.55|27.15|29.52|27.12|0
1654549730000|2022-06-06 21:08:50|29.62|27.22|29.62|27.22|29.62|27.22|29.62|27.22|0
1654549760000|2022-06-06 21:09:20|29.53|27.13|29.53|27.13|29.53|27.13|29.53|27.13|0
1654549770000|2022-06-06 21:09:30|29.62|27.22|29.62|27.22|29.62|27.22|29.62|27.22|0
1654549800000|2022-06-06 21:10:00|29.54|27.14|29.54|27.14|29.54|27.14|29.54|27.14|0
1654549820000|2022-06-06 21:10:20|29.53|27.13|29.53|27.13|29.53|27.13|29.53|27.13|0
1654549830000|2022-06-06 21:10:30|29.54|27.14|29.54|27.14|29.54|27.14|29.54|27.14|0
1654549840000|2022-06-06 21:10:40|29.79|27.39|29.79|27.39|29.79|27.39|29.79|27.39|0
1654549850000|2022-06-06 21:10:50|29.9|27.5|29.71|27.31|29.9|27.5|29.71|27.31|0
1654549860000|2022-06-06 21:11:00|29.72|27.32|29.71|27.31|29.72|27.32|29.71|27.31|0
1654549870000|2022-06-06 21:11:10|29.68|27.28|29.68|27.28|29.68|27.28|29.68|27.28|0
1654549880000|2022-06-06 21:11:20|29.69|27.29|29.69|27.29|29.69|27.29|29.69|27.29|0
1654549890000|2022-06-06 21:11:30|29.68|27.28|29.68|27.28|29.68|27.28|29.68|27.28|0
1654549900000|2022-06-06 21:11:40|29.69|27.29|29.69|27.29|29.69|27.29|29.69|27.29|0
1654549910000|2022-06-06 21:11:50|29.7|27.3|29.67|27.27|29.7|27.3|29.67|27.27|0
1654549920000|2022-06-06 21:12:00|29.63|27.23|29.63|27.23|29.63|27.23|29.63|27.23|0
1654549930000|2022-06-06 21:12:10|29.92|27.52|29.67|27.27|29.92|27.52|29.67|27.27|0
1654549940000|2022-06-06 21:12:20|29.59|27.19|29.66|27.26|29.66|27.26|29.59|27.19|0
1654549950000|2022-06-06 21:12:30|29.67|27.27|29.67|27.27|29.67|27.27|29.67|27.27|0
1654549990000|2022-06-06 21:13:10|29.7|27.3|29.7|27.3|29.7|27.3|29.7|27.3|0
1654550060000|2022-06-06 21:14:20|29.66|27.26|29.66|27.26|29.66|27.26|29.66|27.26|0
1654550070000|2022-06-06 21:14:30|29.67|27.27|29.67|27.27|29.67|27.27|29.67|27.27|0
1654550090000|2022-06-06 21:14:50|29.66|27.26|29.66|27.26|29.66|27.26|29.66|27.26|0
1654550130000|2022-06-06 21:15:30|29.6|27.2|29.6|27.2|29.6|27.2|29.6|27.2|0
1654550140000|2022-06-06 21:15:40|29.58|27.18|29.58|27.18|29.58|27.18|29.58|27.18|0
1654550150000|2022-06-06 21:15:50|29.57|27.17|29.57|27.17|29.57|27.17|29.57|27.17|0
1654550180000|2022-06-06 21:16:20|29.67|27.27|29.67|27.27|29.67|27.27|29.67|27.27|0
1654550190000|2022-06-06 21:16:30|29.55|27.15|29.55|27.15|29.55|27.15|29.55|27.15|0
1654550200000|2022-06-06 21:16:40|29.67|27.27|29.67|27.27|29.67|27.27|29.67|27.27|0
1654550210000|2022-06-06 21:16:50|29.66|27.26|29.66|27.26|29.66|27.26|29.66|27.26|0
1654550240000|2022-06-06 21:17:20|29.67|27.27|29.67|27.27|29.67|27.27|29.67|27.27|0
1654550250000|2022-06-06 21:17:30|29.66|27.26|29.66|27.26|29.66|27.26|29.66|27.26|0
1654550280000|2022-06-06 21:18:00|29.67|27.27|29.67|27.27|29.67|27.27|29.67|27.27|0
1654550300000|2022-06-06 21:18:20|29.66|27.26|29.66|27.26|29.66|27.26|29.66|27.26|0
1654550320000|2022-06-06 21:18:40|29.67|27.27|29.67|27.27|29.67|27.27|29.67|27.27|0
1654550370000|2022-06-06 21:19:30|29.66|27.26|29.66|27.26|29.66|27.26|29.66|27.26|0
1654550420000|2022-06-06 21:20:20|29.67|27.27|29.67|27.27|29.67|27.27|29.67|27.27|0
1654550430000|2022-06-06 21:20:30|29.6|27.2|29.6|27.2|29.6|27.2|29.6|27.2|0
1654550460000|2022-06-06 21:21:00|29.71|27.31|29.66|27.26|29.71|27.31|29.66|27.26|0
1654550470000|2022-06-06 21:21:10|29.72|27.32|29.72|27.32|29.72|27.32|29.72|27.32|0
1654550480000|2022-06-06 21:21:20|29.66|27.26|29.66|27.26|29.66|27.26|29.66|27.26|0
1654550490000|2022-06-06 21:21:30|29.73|27.33|29.73|27.33|29.73|27.33|29.73|27.33|0
1654550500000|2022-06-06 21:21:40|29.66|27.26|29.66|27.26|29.66|27.26|29.66|27.26|0
1654550510000|2022-06-06 21:21:50|29.75|27.35|29.66|27.26|29.75|27.35|29.66|27.26|0
1654550520000|2022-06-06 21:22:00|29.76|27.36|29.67|27.27|29.77|27.37|29.67|27.27|0
1654550530000|2022-06-06 21:22:10|29.74|27.34|29.68|27.28|29.74|27.34|29.67|27.27|0
1654550540000|2022-06-06 21:22:20|29.67|27.27|29.77|27.37|29.77|27.37|29.67|27.27|0
1654550550000|2022-06-06 21:22:30|29.75|27.35|29.65|27.25|29.75|27.35|29.65|27.25|0
1654550590000|2022-06-06 21:23:10|29.72|27.32|29.72|27.32|29.72|27.32|29.72|27.32|0
1654550660000|2022-06-06 21:24:20|29.66|27.26|29.66|27.26|29.66|27.26|29.66|27.26|0
1654550670000|2022-06-06 21:24:30|29.65|27.25|29.65|27.25|29.65|27.25|29.65|27.25|0
1654550690000|2022-06-06 21:24:50|29.72|27.32|29.72|27.32|29.72|27.32|29.72|27.32|0
1654550700000|2022-06-06 21:25:00|29.73|27.33|29.73|27.33|29.73|27.33|29.73|27.33|0
1654550710000|2022-06-06 21:25:10|29.72|27.32|29.72|27.32|29.72|27.32|29.72|27.32|0
1654550820000|2022-06-06 21:27:00|29.74|27.34|29.74|27.34|29.74|27.34|29.74|27.34|0
1654550890000|2022-06-06 21:28:10|29.71|27.31|29.64|27.24|29.71|27.31|29.64|27.24|0
1654550950000|2022-06-06 21:29:10|29.63|27.23|29.63|27.23|29.63|27.23|29.63|27.23|0
1654551010000|2022-06-06 21:30:10|29.62|27.22|29.62|27.22|29.62|27.22|29.62|27.22|0
1654551070000|2022-06-06 21:31:10|29.69|27.29|29.69|27.29|29.69|27.29|29.69|27.29|0
1654551110000|2022-06-06 21:31:50|29.8|27.4|29.8|27.4|29.8|27.4|29.8|27.4|0
1654551140000|2022-06-06 21:32:20|29.81|27.41|29.81|27.41|29.81|27.41|29.81|27.41|0
1654551180000|2022-06-06 21:33:00|29.84|27.44|29.84|27.44|29.84|27.44|29.84|27.44|0
1654551190000|2022-06-06 21:33:10|29.83|27.43|29.88|27.48|29.88|27.48|29.83|27.43|0
1654551310000|2022-06-06 21:35:10|29.94|27.54|29.94|27.54|29.94|27.54|29.94|27.54|0
1654551350000|2022-06-06 21:35:50|29.89|27.49|29.94|27.54|29.94|27.54|29.89|27.49|0
1654551370000|2022-06-06 21:36:10|29.93|27.53|29.93|27.53|29.93|27.53|29.93|27.53|0
1654551380000|2022-06-06 21:36:20|29.92|27.52|29.92|27.52|29.92|27.52|29.92|27.52|0
1654551410000|2022-06-06 21:36:50|29.97|27.57|29.97|27.57|29.97|27.57|29.97|27.57|0
1654551420000|2022-06-06 21:37:00|29.96|27.56|29.73|27.33|29.96|27.56|29.73|27.33|0
1654551430000|2022-06-06 21:37:10|29.74|27.34|29.75|27.35|29.75|27.35|29.74|27.34|0
1654551440000|2022-06-06 21:37:20|29.86|27.46|29.86|27.46|29.86|27.46|29.86|27.46|0
1654551480000|2022-06-06 21:38:00|29.85|27.45|29.85|27.45|29.85|27.45|29.85|27.45|0
1654551630000|2022-06-06 21:40:30|29.8|27.4|29.8|27.4|29.8|27.4|29.8|27.4|0
1654551650000|2022-06-06 21:40:50|29.73|27.33|29.73|27.33|29.73|27.33|29.73|27.33|0
1654551750000|2022-06-06 21:42:30|29.74|27.34|29.74|27.34|29.74|27.34|29.74|27.34|0
1654551780000|2022-06-06 21:43:00|29.73|27.33|29.73|27.33|29.73|27.33|29.73|27.33|0
1654551790000|2022-06-06 21:43:10|29.72|27.32|29.72|27.32|29.72|27.32|29.72|27.32|0
1654551830000|2022-06-06 21:43:50|29.71|27.31|29.71|27.31|29.71|27.31|29.71|27.31|0
1654551920000|2022-06-06 21:45:20|29.66|27.26|29.66|27.26|29.66|27.26|29.66|27.26|0
1654551970000|2022-06-06 21:46:10|29.64|27.24|29.62|27.22|29.64|27.24|29.62|27.22|0
1654551980000|2022-06-06 21:46:20|29.64|27.24|29.59|27.19|29.64|27.24|29.59|27.19|0
1654552000000|2022-06-06 21:46:40|29.64|27.24|29.63|27.23|29.64|27.24|29.63|27.23|0
1654552010000|2022-06-06 21:46:50|29.58|27.18|29.58|27.18|29.58|27.18|29.58|27.18|0
1654552130000|2022-06-06 21:48:50|29.6|27.2|29.6|27.2|29.6|27.2|29.6|27.2|0
1654552140000|2022-06-06 21:49:00|29.64|27.24|29.64|27.24|29.64|27.24|29.64|27.24|0
1654552150000|2022-06-06 21:49:10|29.56|27.16|29.56|27.16|29.56|27.16|29.56|27.16|0
1654552190000|2022-06-06 21:49:50|29.6|27.2|29.59|27.19|29.6|27.2|29.59|27.19|0
1654552250000|2022-06-06 21:50:50|29.66|27.26|29.66|27.26|29.66|27.26|29.66|27.26|0
1654552260000|2022-06-06 21:51:00|29.65|27.25|29.59|27.19|29.65|27.25|29.59|27.19|0
1654552290000|2022-06-06 21:51:30|29.6|27.2|29.6|27.2|29.6|27.2|29.6|27.2|0
1654552300000|2022-06-06 21:51:40|29.62|27.22|29.62|27.22|29.62|27.22|29.62|27.22|0
1654552410000|2022-06-06 21:53:30|29.63|27.23|29.63|27.23|29.63|27.23|29.63|27.23|0
1654552440000|2022-06-06 21:54:00|29.59|27.19|29.59|27.19|29.59|27.19|29.59|27.19|0
1654552500000|2022-06-06 21:55:00|29.58|27.18|29.58|27.18|29.58|27.18|29.58|27.18|0
1654552600000|2022-06-06 21:56:40|29.57|27.17|29.57|27.17|29.57|27.17|29.57|27.17|0
1654552670000|2022-06-06 21:57:50|29.56|27.16|29.56|27.16|29.56|27.16|29.55|27.15|0
1654552680000|2022-06-06 21:58:00|29.55|27.15|29.45|27.05|29.56|27.16|29.45|27.05|0
1654552720000|2022-06-06 21:58:40|29.44|27.04|29.44|27.04|29.44|27.04|29.44|27.04|0
1654552730000|2022-06-06 21:58:50|29.45|27.05|29.45|27.05|29.45|27.05|29.45|27.05|0
1654552740000|2022-06-06 21:59:00|29.44|27.04|29.44|27.04|29.44|27.04|29.44|27.04|0
1654552770000|2022-06-06 21:59:30|29.45|27.05|29.45|27.05|29.45|27.05|29.45|27.05|0
1654552790000|2022-06-06 21:59:50|29.47|27.07|29.44|27.04|29.47|27.07|29.44|27.04|0
1654552800000|2022-06-06 22:00:00|29.69|27.29|29.26|26.86|29.69|27.29|29.26|26.86|0
1654552810000|2022-06-06 22:00:10|29.29|26.89|29.29|26.89|29.35|26.95|29.29|26.89|0
1654552820000|2022-06-06 22:00:20|29.23|26.83|29.41|27.01|29.41|27.01|29.23|26.83|0
1654552830000|2022-06-06 22:00:30|29.44|27.04|29.38|26.98|29.44|27.04|29.38|26.98|0
1654552840000|2022-06-06 22:00:40|29.41|27.01|29.29|26.89|29.5|27.1|29.29|26.89|0
1654552850000|2022-06-06 22:00:50|29.35|26.95|29.29|26.89|29.35|26.95|29.26|26.86|0
1654552860000|2022-06-06 22:01:00|29.13|26.73|29.1|26.7|29.13|26.73|29.04|26.64|0
1654552870000|2022-06-06 22:01:10|29.07|26.67|29.07|26.67|29.07|26.67|29.01|26.61|0
1654552880000|2022-06-06 22:01:20|29.1|26.7|29.13|26.73|29.13|26.73|29.1|26.7|0
1654552890000|2022-06-06 22:01:30|29.04|26.64|29.07|26.67|29.07|26.67|29.01|26.61|0
1654552900000|2022-06-06 22:01:40|29.04|26.64|29.1|26.7|29.1|26.7|29.01|26.61|0
1654552910000|2022-06-06 22:01:50|29.16|26.76|29.16|26.76|29.16|26.76|29.13|26.73|0
1654552920000|2022-06-06 22:02:00|29.19|26.79|29.28|26.88|29.28|26.88|29.19|26.79|0
1654552930000|2022-06-06 22:02:10|29.25|26.85|29.22|26.82|29.25|26.85|29.22|26.82|0
1654552940000|2022-06-06 22:02:20|29.25|26.85|29.25|26.85|29.25|26.85|29.25|26.85|0
1654552950000|2022-06-06 22:02:30|29.28|26.88|29.25|26.85|29.28|26.88|29.25|26.85|0
1654552960000|2022-06-06 22:02:40|29.28|26.88|29.34|26.94|29.41|27.01|29.28|26.88|0
1654552970000|2022-06-06 22:02:50|29.44|27.04|29.44|27.04|29.47|27.07|29.44|27.04|0
1654552980000|2022-06-06 22:03:00|29.41|27.01|29.41|27.01|29.41|27.01|29.41|27.01|0
1654552990000|2022-06-06 22:03:10|29.44|27.04|29.44|27.04|29.44|27.04|29.41|27.01|0
1654553000000|2022-06-06 22:03:20|29.47|27.07|29.59|27.19|29.59|27.19|29.47|27.07|0
1654553010000|2022-06-06 22:03:30|29.62|27.22|29.65|27.25|29.65|27.25|29.62|27.22|0
1654553020000|2022-06-06 22:03:40|29.59|27.19|29.59|27.19|29.59|27.19|29.59|27.19|0
1654553030000|2022-06-06 22:03:50|29.62|27.22|29.65|27.25|29.65|27.25|29.62|27.22|0
1654553040000|2022-06-06 22:04:00|29.71|27.31|29.65|27.25|29.71|27.31|29.65|27.25|0
1654553050000|2022-06-06 22:04:10|29.59|27.19|29.59|27.19|29.59|27.19|29.59|27.19|0
1654553070000|2022-06-06 22:04:30|29.53|27.13|29.53|27.13|29.53|27.13|29.53|27.13|0
1654553090000|2022-06-06 22:04:50|29.5|27.1|29.5|27.1|29.5|27.1|29.5|27.1|0
1654553100000|2022-06-06 22:05:00|29.34|26.94|29.31|26.91|29.37|26.97|29.31|26.91|0
1654553110000|2022-06-06 22:05:10|29.34|26.94|29.34|26.94|29.34|26.94|29.34|26.94|0
1654553140000|2022-06-06 22:05:40|29.37|26.97|29.4|27|29.4|27|29.37|26.97|0
1654553150000|2022-06-06 22:05:50|29.43|27.03|29.31|26.91|29.43|27.03|29.31|26.91|0
1654553160000|2022-06-06 22:06:00|29.21|26.81|29.21|26.81|29.21|26.81|29.21|26.81|0
1654553180000|2022-06-06 22:06:20|29.28|26.88|29.25|26.85|29.28|26.88|29.21|26.81|0
1654553190000|2022-06-06 22:06:30|29.21|26.81|29.15|26.75|29.21|26.81|29.15|26.75|0
1654553200000|2022-06-06 22:06:40|29.18|26.78|29.15|26.75|29.21|26.81|29.15|26.75|0
1654553210000|2022-06-06 22:06:50|29.21|26.81|29.25|26.85|29.25|26.85|29.15|26.75|0
1654553220000|2022-06-06 22:07:00|29.24|26.84|29.27|26.87|29.27|26.87|29.24|26.84|0
1654553240000|2022-06-06 22:07:20|29.34|26.94|29.37|26.97|29.4|27|29.34|26.94|0
1654553250000|2022-06-06 22:07:30|29.34|26.94|29.31|26.91|29.34|26.94|29.31|26.91|0
1654553260000|2022-06-06 22:07:40|29.27|26.87|29.27|26.87|29.27|26.87|29.27|26.87|0
1654553270000|2022-06-06 22:07:50|29.33|26.93|29.37|26.97|29.4|27|29.33|26.93|0
1654553280000|2022-06-06 22:08:00|29.33|26.93|29.3|26.9|29.33|26.93|29.3|26.9|0
1654553290000|2022-06-06 22:08:10|29.33|26.93|29.33|26.93|29.33|26.93|29.3|26.9|0
1654553300000|2022-06-06 22:08:20|29.37|26.97|29.4|27|29.4|27|29.37|26.97|0
1654553310000|2022-06-06 22:08:30|29.46|27.06|29.46|27.06|29.46|27.06|29.46|27.06|0
1654553320000|2022-06-06 22:08:40|29.52|27.12|29.55|27.15|29.58|27.18|29.52|27.12|0
1654553330000|2022-06-06 22:08:50|29.52|27.12|29.46|27.06|29.52|27.12|29.43|27.03|0
1654553340000|2022-06-06 22:09:00|29.43|27.03|29.46|27.06|29.46|27.06|29.43|27.03|0
1654553350000|2022-06-06 22:09:10|29.49|27.09|29.49|27.09|29.49|27.09|29.49|27.09|0
1654553360000|2022-06-06 22:09:20|29.55|27.15|29.67|27.27|29.67|27.27|29.52|27.12|0
1654553370000|2022-06-06 22:09:30|29.64|27.24|29.64|27.24|29.64|27.24|29.64|27.24|0
1654553380000|2022-06-06 22:09:40|29.61|27.21|29.61|27.21|29.61|27.21|29.55|27.15|0
1654553390000|2022-06-06 22:09:50|29.64|27.24|29.77|27.37|29.77|27.37|29.64|27.24|0
1654553400000|2022-06-06 22:10:00|29.7|27.3|29.77|27.37|29.77|27.37|29.7|27.3|0
1654553410000|2022-06-06 22:10:10|29.74|27.34|29.77|27.37|29.77|27.37|29.74|27.34|0
1654553420000|2022-06-06 22:10:20|29.76|27.36|29.83|27.43|29.83|27.43|29.76|27.36|0
1654553430000|2022-06-06 22:10:30|29.76|27.36|29.83|27.43|29.83|27.43|29.76|27.36|0
1654553440000|2022-06-06 22:10:40|29.8|27.4|29.7|27.3|29.8|27.4|29.67|27.27|0
1654553450000|2022-06-06 22:10:50|29.73|27.33|29.73|27.33|29.76|27.36|29.73|27.33|0
1654553460000|2022-06-06 22:11:00|29.7|27.3|29.64|27.24|29.7|27.3|29.64|27.24|0
1654553470000|2022-06-06 22:11:10|29.67|27.27|29.64|27.24|29.67|27.27|29.64|27.24|0
1654553490000|2022-06-06 22:11:30|29.7|27.3|29.64|27.24|29.7|27.3|29.64|27.24|0
1654553500000|2022-06-06 22:11:40|29.58|27.18|29.57|27.17|29.58|27.18|29.57|27.17|0
1654553510000|2022-06-06 22:11:50|29.51|27.11|29.51|27.11|29.51|27.11|29.51|27.11|0
1654553520000|2022-06-06 22:12:00|29.54|27.14|29.57|27.17|29.57|27.17|29.54|27.14|0
1654553530000|2022-06-06 22:12:10|29.54|27.14|29.42|27.02|29.54|27.14|29.42|27.02|0
1654553540000|2022-06-06 22:12:20|29.45|27.05|29.39|26.99|29.45|27.05|29.39|26.99|0
1654553550000|2022-06-06 22:12:30|29.45|27.05|29.45|27.05|29.45|27.05|29.42|27.02|0
1654553560000|2022-06-06 22:12:40|29.42|27.02|29.39|26.99|29.42|27.02|29.36|26.96|0
1654553570000|2022-06-06 22:12:50|29.45|27.05|29.45|27.05|29.45|27.05|29.45|27.05|0
1654553580000|2022-06-06 22:13:00|29.42|27.02|29.42|27.02|29.42|27.02|29.42|27.02|0
1654553590000|2022-06-06 22:13:10|29.45|27.05|29.45|27.05|29.45|27.05|29.45|27.05|0
1654553600000|2022-06-06 22:13:20|29.48|27.08|29.63|27.23|29.63|27.23|29.48|27.08|0
1654553610000|2022-06-06 22:13:30|29.7|27.3|29.79|27.39|29.79|27.39|29.7|27.3|0
1654553620000|2022-06-06 22:13:40|29.76|27.36|29.73|27.33|29.76|27.36|29.73|27.33|0
1654553630000|2022-06-06 22:13:50|29.67|27.27|29.6|27.2|29.67|27.27|29.6|27.2|0
1654553640000|2022-06-06 22:14:00|29.57|27.17|29.57|27.17|29.57|27.17|29.57|27.17|0
1654553650000|2022-06-06 22:14:10|29.63|27.23|29.76|27.36|29.76|27.36|29.63|27.23|0
1654553660000|2022-06-06 22:14:20|29.73|27.33|29.69|27.29|29.73|27.33|29.69|27.29|0
1654553670000|2022-06-06 22:14:30|29.63|27.23|29.57|27.17|29.63|27.23|29.51|27.11|0
1654553680000|2022-06-06 22:14:40|29.6|27.2|29.63|27.23|29.63|27.23|29.6|27.2|0
1654553690000|2022-06-06 22:14:50|29.57|27.17|29.44|27.04|29.57|27.17|29.44|27.04|0
1654553700000|2022-06-06 22:15:00|29.57|27.17|29.63|27.23|29.63|27.23|29.54|27.14|0
1654553710000|2022-06-06 22:15:10|29.54|27.14|29.51|27.11|29.54|27.14|29.51|27.11|0
1654553720000|2022-06-06 22:15:20|29.54|27.14|29.63|27.23|29.63|27.23|29.54|27.14|0
1654553730000|2022-06-06 22:15:30|29.69|27.29|29.69|27.29|29.69|27.29|29.69|27.29|0
1654553740000|2022-06-06 22:15:40|29.75|27.35|29.63|27.23|29.75|27.35|29.63|27.23|0
1654553760000|2022-06-06 22:16:00|29.66|27.26|29.63|27.23|29.69|27.29|29.63|27.23|0
1654553770000|2022-06-06 22:16:10|29.6|27.2|29.63|27.23|29.63|27.23|29.6|27.2|0
1654553780000|2022-06-06 22:16:20|29.57|27.17|29.57|27.17|29.57|27.17|29.57|27.17|0
1654553800000|2022-06-06 22:16:40|29.54|27.14|29.44|27.04|29.54|27.14|29.44|27.04|0
1654553810000|2022-06-06 22:16:50|29.38|26.98|29.38|26.98|29.41|27.01|29.38|26.98|0
1654553820000|2022-06-06 22:17:00|29.6|27.2|29.63|27.23|29.63|27.23|29.6|27.2|0
1654553830000|2022-06-06 22:17:10|29.69|27.29|29.63|27.23|29.69|27.29|29.63|27.23|0
1654553840000|2022-06-06 22:17:20|29.66|27.26|29.66|27.26|29.69|27.29|29.66|27.26|0
1654553850000|2022-06-06 22:17:30|29.63|27.23|29.66|27.26|29.66|27.26|29.63|27.23|0
1654553860000|2022-06-06 22:17:40|29.63|27.23|29.63|27.23|29.63|27.23|29.63|27.23|0
1654553870000|2022-06-06 22:17:50|29.66|27.26|29.75|27.35|29.81|27.41|29.66|27.26|0
1654553880000|2022-06-06 22:18:00|29.81|27.41|29.81|27.41|29.81|27.41|29.81|27.41|0
1654553890000|2022-06-06 22:18:10|29.87|27.47|29.87|27.47|29.94|27.54|29.87|27.47|0
1654553900000|2022-06-06 22:18:20|29.81|27.41|29.81|27.41|29.81|27.41|29.81|27.41|0
1654553910000|2022-06-06 22:18:30|29.75|27.35|29.94|27.54|29.94|27.54|29.75|27.35|0
1654553920000|2022-06-06 22:18:40|30|27.6|29.87|27.47|30|27.6|29.87|27.47|0
1654553930000|2022-06-06 22:18:50|29.97|27.57|29.94|27.54|29.97|27.57|29.94|27.54|0
1654553940000|2022-06-06 22:19:00|29.87|27.47|29.91|27.51|29.91|27.51|29.87|27.47|0
1654553950000|2022-06-06 22:19:10|29.87|27.47|29.87|27.47|29.87|27.47|29.87|27.47|0
1654553960000|2022-06-06 22:19:20|29.94|27.54|30|27.6|30|27.6|29.94|27.54|0
1654553980000|2022-06-06 22:19:40|29.97|27.57|30|27.6|30|27.6|29.97|27.57|0
1654553990000|2022-06-06 22:19:50|29.93|27.53|29.84|27.44|29.93|27.53|29.84|27.44|0
1654554000000|2022-06-06 22:20:00|29.81|27.41|29.84|27.44|29.84|27.44|29.81|27.41|0
1654554010000|2022-06-06 22:20:10|29.81|27.41|29.9|27.5|29.9|27.5|29.81|27.41|0
1654554020000|2022-06-06 22:20:20|29.93|27.53|29.93|27.53|29.93|27.53|29.93|27.53|0
1654554030000|2022-06-06 22:20:30|30.03|27.63|29.93|27.53|30.03|27.63|29.93|27.53|0
1654554040000|2022-06-06 22:20:40|29.97|27.57|30|27.6|30|27.6|29.9|27.5|0
1654554050000|2022-06-06 22:20:50|30.06|27.66|29.93|27.53|30.06|27.66|29.93|27.53|0
1654554060000|2022-06-06 22:21:00|30.12|27.72|30.03|27.63|30.12|27.72|30.03|27.63|0
1654554070000|2022-06-06 22:21:10|30.12|27.72|30.12|27.72|30.12|27.72|30.09|27.69|0
1654554080000|2022-06-06 22:21:20|29.99|27.59|30.06|27.66|30.06|27.66|29.99|27.59|0
1654554100000|2022-06-06 22:21:40|29.99|27.59|30.06|27.66|30.06|27.66|29.99|27.59|0
1654554120000|2022-06-06 22:22:00|30.03|27.63|29.99|27.59|30.09|27.69|29.99|27.59|0
1654554150000|2022-06-06 22:22:30|29.96|27.56|29.96|27.56|29.96|27.56|29.93|27.53|0
1654554160000|2022-06-06 22:22:40|29.99|27.59|30.05|27.65|30.05|27.65|29.99|27.59|0
1654554190000|2022-06-06 22:23:10|30.12|27.72|30.09|27.69|30.12|27.72|30.09|27.69|0
1654554200000|2022-06-06 22:23:20|30.05|27.65|30.09|27.69|30.09|27.69|30.05|27.65|0
1654554210000|2022-06-06 22:23:30|30.12|27.72|30.09|27.69|30.12|27.72|30.09|27.69|0
1654554220000|2022-06-06 22:23:40|30.05|27.65|30.18|27.78|30.18|27.78|30.05|27.65|0
1654554230000|2022-06-06 22:23:50|30.37|27.97|30.31|27.91|30.37|27.97|30.31|27.91|0
1654554240000|2022-06-06 22:24:00|30.3|27.9|30.3|27.9|30.3|27.9|30.3|27.9|0
1654554260000|2022-06-06 22:24:20|30.24|27.84|30.3|27.9|30.3|27.9|30.24|27.84|0
1654554270000|2022-06-06 22:24:30|30.24|27.84|30.24|27.84|30.24|27.84|30.24|27.84|0
1654554280000|2022-06-06 22:24:40|30.3|27.9|30.37|27.97|30.37|27.97|30.3|27.9|0
1654554290000|2022-06-06 22:24:50|30.4|28|30.34|27.94|30.4|28|30.3|27.9|0
1654554300000|2022-06-06 22:25:00|30.37|27.97|30.3|27.9|30.37|27.97|30.3|27.9|0
1654554310000|2022-06-06 22:25:10|30.24|27.84|30.3|27.9|30.3|27.9|30.24|27.84|0
1654554320000|2022-06-06 22:25:20|30.34|27.94|30.27|27.87|30.34|27.94|30.27|27.87|0
1654554330000|2022-06-06 22:25:30|30.24|27.84|30.24|27.84|30.24|27.84|30.24|27.84|0
1654554340000|2022-06-06 22:25:40|30.21|27.81|30.21|27.81|30.27|27.87|30.21|27.81|0
1654554350000|2022-06-06 22:25:50|30.24|27.84|30.3|27.9|30.36|27.96|30.24|27.84|0
1654554360000|2022-06-06 22:26:00|30.36|27.96|30.33|27.93|30.36|27.96|30.33|27.93|0
1654554370000|2022-06-06 22:26:10|30.36|27.96|30.36|27.96|30.36|27.96|30.36|27.96|0
1654554380000|2022-06-06 22:26:20|30.33|27.93|30.3|27.9|30.33|27.93|30.3|27.9|0
1654554390000|2022-06-06 22:26:30|30.24|27.84|30.24|27.84|30.24|27.84|30.24|27.84|0
1654554410000|2022-06-06 22:26:50|30.21|27.81|30.24|27.84|30.24|27.84|30.21|27.81|0
1654554420000|2022-06-06 22:27:00|30.14|27.74|30.11|27.71|30.14|27.74|30.11|27.71|0
1654554440000|2022-06-06 22:27:20|30.08|27.68|30.08|27.68|30.08|27.68|30.08|27.68|0
1654554450000|2022-06-06 22:27:30|30.05|27.65|30.11|27.71|30.11|27.71|30.05|27.65|0
1654554460000|2022-06-06 22:27:40|30.17|27.77|30.17|27.77|30.17|27.77|30.17|27.77|0
1654554510000|2022-06-06 22:28:30|30.23|27.83|30.23|27.83|30.23|27.83|30.23|27.83|0
1654554520000|2022-06-06 22:28:40|30.3|27.9|30.17|27.77|30.3|27.9|30.17|27.77|0
1654554530000|2022-06-06 22:28:50|30.23|27.83|30.23|27.83|30.23|27.83|30.23|27.83|0
1654554540000|2022-06-06 22:29:00|30.26|27.86|30.3|27.9|30.3|27.9|30.23|27.83|0
1654554550000|2022-06-06 22:29:10|30.36|27.96|30.29|27.89|30.36|27.96|30.29|27.89|0
1654554580000|2022-06-06 22:29:40|30.26|27.86|30.26|27.86|30.26|27.86|30.26|27.86|0
1654554590000|2022-06-06 22:29:50|30.23|27.83|30.2|27.8|30.23|27.83|30.2|27.8|0
1654554600000|2022-06-06 22:30:00|30.23|27.83|30.14|27.74|30.23|27.83|30.14|27.74|0
1654554610000|2022-06-06 22:30:10|30.1|27.7|30.1|27.7|30.1|27.7|30.1|27.7|0
1654554620000|2022-06-06 22:30:20|30.23|27.83|30.23|27.83|30.23|27.83|30.23|27.83|0
1654554640000|2022-06-06 22:30:40|30.29|27.89|30.29|27.89|30.32|27.92|30.29|27.89|0
1654554650000|2022-06-06 22:30:50|30.32|27.92|30.29|27.89|30.32|27.92|30.29|27.89|0
1654554660000|2022-06-06 22:31:00|30.23|27.83|30.23|27.83|30.23|27.83|30.2|27.8|0
1654554680000|2022-06-06 22:31:20|30.26|27.86|30.23|27.83|30.26|27.86|30.23|27.83|0
1654554690000|2022-06-06 22:31:30|30.29|27.89|30.29|27.89|30.29|27.89|30.29|27.89|0
1654554700000|2022-06-06 22:31:40|30.35|27.95|30.29|27.89|30.35|27.95|30.29|27.89|0
1654554710000|2022-06-06 22:31:50|30.32|27.92|30.29|27.89|30.32|27.92|30.29|27.89|0
1654554720000|2022-06-06 22:32:00|30.23|27.83|30.2|27.8|30.23|27.83|30.2|27.8|0
1654554730000|2022-06-06 22:32:10|30.16|27.76|30.16|27.76|30.16|27.76|30.16|27.76|0
1654554740000|2022-06-06 22:32:20|30.13|27.73|30.13|27.73|30.13|27.73|30.13|27.73|0
1654554750000|2022-06-06 22:32:30|30.19|27.79|30.16|27.76|30.19|27.79|30.16|27.76|0
1654554760000|2022-06-06 22:32:40|30.19|27.79|30.22|27.82|30.22|27.82|30.19|27.79|0
1654554770000|2022-06-06 22:32:50|30.29|27.89|30.29|27.89|30.29|27.89|30.29|27.89|0
1654554780000|2022-06-06 22:33:00|30.35|27.95|30.35|27.95|30.35|27.95|30.35|27.95|0
1654554790000|2022-06-06 22:33:10|30.38|27.98|30.51|28.11|30.51|28.11|30.38|27.98|0
1654554800000|2022-06-06 22:33:20|30.48|28.08|30.48|28.08|30.48|28.08|30.41|28.01|0
1654554810000|2022-06-06 22:33:30|30.54|28.14|30.54|28.14|30.54|28.14|30.54|28.14|0
1654554820000|2022-06-06 22:33:40|30.6|28.2|30.57|28.17|30.6|28.2|30.57|28.17|0
1654554830000|2022-06-06 22:33:50|30.6|28.2|30.57|28.17|30.6|28.2|30.57|28.17|0
1654554840000|2022-06-06 22:34:00|30.54|28.14|30.54|28.14|30.54|28.14|30.54|28.14|0
1654554850000|2022-06-06 22:34:10|30.6|28.2|30.54|28.14|30.6|28.2|30.54|28.14|0
1654554870000|2022-06-06 22:34:30|30.57|28.17|30.57|28.17|30.57|28.17|30.57|28.17|0
1654554880000|2022-06-06 22:34:40|30.54|28.14|30.47|28.07|30.54|28.14|30.47|28.07|0
1654554890000|2022-06-06 22:34:50|30.51|28.11|30.54|28.14|30.54|28.14|30.51|28.11|0
1654554900000|2022-06-06 22:35:00|30.51|28.11|30.47|28.07|30.51|28.11|30.47|28.07|0
1654554910000|2022-06-06 22:35:10|30.51|28.11|30.51|28.11|30.51|28.11|30.47|28.07|0
1654554920000|2022-06-06 22:35:20|30.47|28.07|30.41|28.01|30.47|28.07|30.41|28.01|0
1654554930000|2022-06-06 22:35:30|30.44|28.04|30.44|28.04|30.44|28.04|30.44|28.04|0
1654554940000|2022-06-06 22:35:40|30.47|28.07|30.47|28.07|30.47|28.07|30.47|28.07|0
1654554950000|2022-06-06 22:35:50|30.41|28.01|30.41|28.01|30.41|28.01|30.41|28.01|0
1654554970000|2022-06-06 22:36:10|30.38|27.98|30.34|27.94|30.38|27.98|30.34|27.94|0
1654554980000|2022-06-06 22:36:20|30.31|27.91|30.34|27.94|30.34|27.94|30.31|27.91|0
1654554990000|2022-06-06 22:36:30|30.31|27.91|30.28|27.88|30.31|27.91|30.28|27.88|0
1654555000000|2022-06-06 22:36:40|30.22|27.82|30.34|27.94|30.34|27.94|30.22|27.82|0
1654555010000|2022-06-06 22:36:50|30.41|28.01|30.34|27.94|30.41|28.01|30.28|27.88|0
1654555020000|2022-06-06 22:37:00|30.47|28.07|30.44|28.04|30.47|28.07|30.41|28.01|0
1654555030000|2022-06-06 22:37:10|30.47|28.07|30.44|28.04|30.47|28.07|30.44|28.04|0
1654555040000|2022-06-06 22:37:20|30.53|28.13|30.66|28.26|30.66|28.26|30.53|28.13|0
1654555050000|2022-06-06 22:37:30|30.73|28.33|30.79|28.39|30.82|28.42|30.73|28.33|0
1654555060000|2022-06-06 22:37:40|30.73|28.33|30.79|28.39|30.79|28.39|30.73|28.33|0
1654555070000|2022-06-06 22:37:50|30.92|28.52|30.79|28.39|30.92|28.52|30.79|28.39|0
1654555080000|2022-06-06 22:38:00|30.89|28.49|30.85|28.45|30.92|28.52|30.85|28.45|0
1654555090000|2022-06-06 22:38:10|30.92|28.52|31.11|28.71|31.11|28.71|30.92|28.52|0
1654555100000|2022-06-06 22:38:20|31.05|28.65|31.11|28.71|31.11|28.71|30.98|28.58|0
1654555110000|2022-06-06 22:38:30|31.05|28.65|30.98|28.58|31.05|28.65|30.98|28.58|0
1654555120000|2022-06-06 22:38:40|31.05|28.65|31.01|28.61|31.05|28.65|30.98|28.58|0
1654555130000|2022-06-06 22:38:50|31.04|28.64|30.98|28.58|31.04|28.64|30.98|28.58|0
1654555140000|2022-06-06 22:39:00|30.92|28.52|30.85|28.45|30.92|28.52|30.85|28.45|0
1654555160000|2022-06-06 22:39:20|30.91|28.51|30.91|28.51|30.91|28.51|30.91|28.51|0
1654555170000|2022-06-06 22:39:30|30.85|28.45|30.85|28.45|30.85|28.45|30.85|28.45|0
1654555180000|2022-06-06 22:39:40|30.91|28.51|30.98|28.58|30.98|28.58|30.91|28.51|0
1654555190000|2022-06-06 22:39:50|30.91|28.51|30.91|28.51|30.91|28.51|30.91|28.51|0
1654555200000|2022-06-06 22:40:00|30.85|28.45|30.85|28.45|30.85|28.45|30.85|28.45|0
1654555220000|2022-06-06 22:40:20|30.78|28.38|30.82|28.42|30.85|28.45|30.78|28.38|0
1654555230000|2022-06-06 22:40:30|30.78|28.38|30.66|28.26|30.78|28.38|30.66|28.26|0
1654555240000|2022-06-06 22:40:40|30.65|28.25|30.85|28.45|30.85|28.45|30.65|28.25|0
1654555260000|2022-06-06 22:41:00|30.78|28.38|30.78|28.38|30.78|28.38|30.78|28.38|0
1654555270000|2022-06-06 22:41:10|30.85|28.45|30.88|28.48|30.88|28.48|30.82|28.42|0
1654555280000|2022-06-06 22:41:20|30.85|28.45|30.78|28.38|30.85|28.45|30.78|28.38|0
1654555290000|2022-06-06 22:41:30|30.72|28.32|30.65|28.25|30.72|28.32|30.65|28.25|0
1654555300000|2022-06-06 22:41:40|30.72|28.32|30.72|28.32|30.72|28.32|30.72|28.32|0
1654555310000|2022-06-06 22:41:50|30.65|28.25|30.59|28.19|30.65|28.25|30.56|28.16|0
1654555320000|2022-06-06 22:42:00|30.69|28.29|30.65|28.25|30.69|28.29|30.65|28.25|0
1654555330000|2022-06-06 22:42:10|30.69|28.29|30.72|28.32|30.72|28.32|30.69|28.29|0
1654555340000|2022-06-06 22:42:20|30.65|28.25|30.65|28.25|30.65|28.25|30.65|28.25|0
1654555350000|2022-06-06 22:42:30|30.72|28.32|30.59|28.19|30.72|28.32|30.59|28.19|0
1654555360000|2022-06-06 22:42:40|30.68|28.28|30.78|28.38|30.78|28.38|30.68|28.28|0
1654555370000|2022-06-06 22:42:50|30.71|28.31|30.84|28.44|30.84|28.44|30.71|28.31|0
1654555380000|2022-06-06 22:43:00|30.88|28.48|30.84|28.44|30.88|28.48|30.84|28.44|0
1654555390000|2022-06-06 22:43:10|30.91|28.51|30.84|28.44|30.91|28.51|30.84|28.44|0
1654555400000|2022-06-06 22:43:20|30.91|28.51|30.91|28.51|30.91|28.51|30.91|28.51|0
1654555410000|2022-06-06 22:43:30|30.84|28.44|30.84|28.44|30.84|28.44|30.84|28.44|0
1654555420000|2022-06-06 22:43:40|30.88|28.48|30.84|28.44|30.91|28.51|30.84|28.44|0
1654555430000|2022-06-06 22:43:50|30.91|28.51|30.91|28.51|30.91|28.51|30.91|28.51|0
1654555440000|2022-06-06 22:44:00|30.94|28.54|30.97|28.57|30.97|28.57|30.94|28.54|0
1654555450000|2022-06-06 22:44:10|30.84|28.44|30.84|28.44|30.84|28.44|30.84|28.44|0
1654555460000|2022-06-06 22:44:20|30.97|28.57|31.03|28.63|31.03|28.63|30.97|28.57|0
1654555480000|2022-06-06 22:44:40|30.97|28.57|30.94|28.54|30.97|28.57|30.9|28.5|0
1654555490000|2022-06-06 22:44:50|30.9|28.5|30.84|28.44|30.9|28.5|30.84|28.44|0
1654555500000|2022-06-06 22:45:00|30.77|28.37|30.84|28.44|30.84|28.44|30.77|28.37|0
1654555520000|2022-06-06 22:45:20|30.71|28.31|30.71|28.31|30.71|28.31|30.71|28.31|0
1654555530000|2022-06-06 22:45:30|30.74|28.34|30.71|28.31|30.74|28.34|30.71|28.31|0
1654555540000|2022-06-06 22:45:40|30.77|28.37|30.71|28.31|30.77|28.37|30.71|28.31|0
1654555570000|2022-06-06 22:46:10|30.77|28.37|30.71|28.31|30.77|28.37|30.71|28.31|0
1654555580000|2022-06-06 22:46:20|30.64|28.24|30.64|28.24|30.64|28.24|30.64|28.24|0
1654555590000|2022-06-06 22:46:30|30.58|28.18|30.58|28.18|30.61|28.21|30.52|28.12|0
1654555600000|2022-06-06 22:46:40|30.61|28.21|30.58|28.18|30.61|28.21|30.58|28.18|0
1654555610000|2022-06-06 22:46:50|30.55|28.15|30.45|28.05|30.55|28.15|30.45|28.05|0
1654555620000|2022-06-06 22:47:00|30.51|28.11|30.51|28.11|30.51|28.11|30.51|28.11|0
1654555650000|2022-06-06 22:47:30|30.45|28.05|30.39|27.99|30.45|28.05|30.39|27.99|0
1654555660000|2022-06-06 22:47:40|30.42|28.02|30.39|27.99|30.42|28.02|30.39|27.99|0
1654555670000|2022-06-06 22:47:50|30.42|28.02|30.42|28.02|30.42|28.02|30.42|28.02|0
1654555680000|2022-06-06 22:48:00|30.45|28.05|30.38|27.98|30.48|28.08|30.38|27.98|0
1654555690000|2022-06-06 22:48:10|30.42|28.02|30.38|27.98|30.42|28.02|30.38|27.98|0
1654555700000|2022-06-06 22:48:20|30.32|27.92|30.35|27.95|30.35|27.95|30.32|27.92|0
1654555710000|2022-06-06 22:48:30|30.32|27.92|30.38|27.98|30.38|27.98|30.32|27.92|0
1654555720000|2022-06-06 22:48:40|30.42|28.02|30.42|28.02|30.42|28.02|30.42|28.02|0
1654555730000|2022-06-06 22:48:50|30.38|27.98|30.45|28.05|30.45|28.05|30.38|27.98|0
1654555740000|2022-06-06 22:49:00|30.42|28.02|30.45|28.05|30.45|28.05|30.42|28.02|0
1654555770000|2022-06-06 22:49:30|30.51|28.11|30.51|28.11|30.51|28.11|30.51|28.11|0
1654555780000|2022-06-06 22:49:40|30.57|28.17|30.57|28.17|30.57|28.17|30.57|28.17|0
1654555800000|2022-06-06 22:50:00|30.54|28.14|30.57|28.17|30.57|28.17|30.54|28.14|0
1654555810000|2022-06-06 22:50:10|30.54|28.14|30.44|28.04|30.54|28.14|30.44|28.04|0
1654555820000|2022-06-06 22:50:20|30.38|27.98|30.38|27.98|30.38|27.98|30.38|27.98|0
1654555830000|2022-06-06 22:50:30|30.44|28.04|30.44|28.04|30.44|28.04|30.44|28.04|0
1654555840000|2022-06-06 22:50:40|30.38|27.98|30.38|27.98|30.38|27.98|30.38|27.98|0
1654555850000|2022-06-06 22:50:50|30.44|28.04|30.44|28.04|30.44|28.04|30.44|28.04|0
1654555860000|2022-06-06 22:51:00|30.38|27.98|30.38|27.98|30.38|27.98|30.38|27.98|0
1654555870000|2022-06-06 22:51:10|30.32|27.92|30.32|27.92|30.35|27.95|30.32|27.92|0
1654555880000|2022-06-06 22:51:20|30.31|27.91|30.25|27.85|30.31|27.91|30.25|27.85|0
1654555890000|2022-06-06 22:51:30|30.31|27.91|30.31|27.91|30.31|27.91|30.31|27.91|0
1654555900000|2022-06-06 22:51:40|30.38|27.98|30.38|27.98|30.38|27.98|30.38|27.98|0
1654555910000|2022-06-06 22:51:50|30.31|27.91|30.38|27.98|30.38|27.98|30.31|27.91|0
1654555920000|2022-06-06 22:52:00|30.44|28.04|30.44|28.04|30.44|28.04|30.44|28.04|0
1654560000000|2022-06-07 00:00:00|29.24|26.84|29.34|26.94|29.34|26.94|29.24|26.84|0
1654560010000|2022-06-07 00:00:10|29.27|26.87|29.34|26.94|29.34|26.94|29.27|26.87|0
1654560020000|2022-06-07 00:00:20|29.27|26.87|29.24|26.84|29.3|26.9|29.24|26.84|0
1654560030000|2022-06-07 00:00:30|29.3|26.9|29.3|26.9|29.3|26.9|29.3|26.9|0
1654560040000|2022-06-07 00:00:40|29.36|26.96|29.49|27.09|29.49|27.09|29.36|26.96|0
1654560050000|2022-06-07 00:00:50|29.55|27.15|29.55|27.15|29.55|27.15|29.55|27.15|0
1654560060000|2022-06-07 00:01:00|29.8|27.4|29.67|27.27|29.8|27.4|29.67|27.27|0
1654560070000|2022-06-07 00:01:10|29.61|27.21|29.55|27.15|29.61|27.21|29.55|27.15|0
1654560080000|2022-06-07 00:01:20|29.61|27.21|29.61|27.21|29.61|27.21|29.55|27.15|0
1654560090000|2022-06-07 00:01:30|29.64|27.24|29.8|27.4|29.8|27.4|29.64|27.24|0
1654560100000|2022-06-07 00:01:40|29.74|27.34|29.8|27.4|29.8|27.4|29.67|27.27|0
1654560110000|2022-06-07 00:01:50|29.86|27.46|30.02|27.62|30.02|27.62|29.86|27.46|0
1654560120000|2022-06-07 00:02:00|29.99|27.59|29.86|27.46|29.99|27.59|29.86|27.46|0
1654560130000|2022-06-07 00:02:10|29.8|27.4|29.8|27.4|29.8|27.4|29.8|27.4|0
1654560140000|2022-06-07 00:02:20|29.86|27.46|29.8|27.4|29.86|27.46|29.8|27.4|0
1654560150000|2022-06-07 00:02:30|29.7|27.3|29.64|27.24|29.7|27.3|29.64|27.24|0
1654560160000|2022-06-07 00:02:40|29.7|27.3|29.73|27.33|29.73|27.33|29.7|27.3|0
1654560170000|2022-06-07 00:02:50|29.77|27.37|29.77|27.37|29.77|27.37|29.73|27.33|0
1654560180000|2022-06-07 00:03:00|29.86|27.46|29.98|27.58|29.98|27.58|29.86|27.46|0
1654560190000|2022-06-07 00:03:10|29.92|27.52|30.08|27.68|30.17|27.77|29.92|27.52|0
1654560200000|2022-06-07 00:03:20|30.11|27.71|30.49|28.09|30.49|28.09|30.11|27.71|0
1654560210000|2022-06-07 00:03:30|30.43|28.03|30.49|28.09|30.49|28.09|30.43|28.03|0
1654560220000|2022-06-07 00:03:40|30.56|28.16|30.59|28.19|30.59|28.19|30.56|28.16|0
1654560230000|2022-06-07 00:03:50|30.62|28.22|30.52|28.12|30.62|28.22|30.52|28.12|0
1654560240000|2022-06-07 00:04:00|30.62|28.22|30.55|28.15|30.62|28.22|30.55|28.15|0
1654560250000|2022-06-07 00:04:10|30.52|28.12|30.49|28.09|30.55|28.15|30.49|28.09|0
1654560260000|2022-06-07 00:04:20|30.46|28.06|30.91|28.51|30.91|28.51|30.46|28.06|0
1654560270000|2022-06-07 00:04:30|30.88|28.48|30.81|28.41|30.88|28.48|30.81|28.41|0
1654560280000|2022-06-07 00:04:40|30.88|28.48|31|28.6|31|28.6|30.88|28.48|0
1654560290000|2022-06-07 00:04:50|31.1|28.7|31.04|28.64|31.1|28.7|31|28.6|0
1654560300000|2022-06-07 00:05:00|31.13|28.73|31.17|28.77|31.17|28.77|31.13|28.73|0
1654560310000|2022-06-07 00:05:10|31.07|28.67|31.13|28.73|31.13|28.73|31.07|28.67|0
1654560320000|2022-06-07 00:05:20|31.2|28.8|31.33|28.93|31.33|28.93|31.2|28.8|0
1654560330000|2022-06-07 00:05:30|31.26|28.86|31.26|28.86|31.26|28.86|31.2|28.8|0
1654560340000|2022-06-07 00:05:40|31.2|28.8|31.26|28.86|31.26|28.86|31.2|28.8|0
1654560350000|2022-06-07 00:05:50|31.33|28.93|31.39|28.99|31.39|28.99|31.33|28.93|0
1654560360000|2022-06-07 00:06:00|31.46|29.06|31.43|29.03|31.46|29.06|31.39|28.99|0
1654560370000|2022-06-07 00:06:10|31.39|28.99|31.26|28.86|31.39|28.99|31.26|28.86|0
1654560400000|2022-06-07 00:06:40|31.2|28.8|31.26|28.86|31.26|28.86|31.2|28.8|0
1654560410000|2022-06-07 00:06:50|31.2|28.8|31.1|28.7|31.2|28.8|31.1|28.7|0
1654560420000|2022-06-07 00:07:00|31.13|28.73|31.13|28.73|31.13|28.73|31.06|28.66|0
1654560430000|2022-06-07 00:07:10|31.19|28.79|31.32|28.92|31.32|28.92|31.19|28.79|0
1654560440000|2022-06-07 00:07:20|31.39|28.99|31.32|28.92|31.39|28.99|31.32|28.92|0
1654560450000|2022-06-07 00:07:30|31.36|28.96|31.65|29.25|31.65|29.25|31.36|28.96|0
1654560460000|2022-06-07 00:07:40|31.59|29.19|31.45|29.05|31.65|29.25|31.45|29.05|0
1654560470000|2022-06-07 00:07:50|31.52|29.12|31.52|29.12|31.59|29.19|31.52|29.12|0
1654560480000|2022-06-07 00:08:00|31.49|29.09|31.39|28.99|31.49|29.09|31.39|28.99|0
1654560490000|2022-06-07 00:08:10|31.32|28.92|31.26|28.86|31.32|28.92|31.26|28.86|0
1654560500000|2022-06-07 00:08:20|31.19|28.79|31.19|28.79|31.19|28.79|31.19|28.79|0
1654560510000|2022-06-07 00:08:30|31.26|28.86|31.19|28.79|31.26|28.86|31.19|28.79|0
1654560520000|2022-06-07 00:08:40|31.26|28.86|31.26|28.86|31.26|28.86|31.26|28.86|0
1654560530000|2022-06-07 00:08:50|31.19|28.79|31.29|28.89|31.32|28.92|31.19|28.79|0
1654560540000|2022-06-07 00:09:00|31.32|28.92|31.52|29.12|31.52|29.12|31.32|28.92|0
1654560550000|2022-06-07 00:09:10|31.58|29.18|31.52|29.12|31.58|29.18|31.52|29.12|0
1654560560000|2022-06-07 00:09:20|31.55|29.15|31.65|29.25|31.65|29.25|31.55|29.15|0
1654560570000|2022-06-07 00:09:30|31.62|29.22|31.52|29.12|31.62|29.22|31.52|29.12|0
1654560580000|2022-06-07 00:09:40|31.58|29.18|31.58|29.18|31.58|29.18|31.58|29.18|0
1654560590000|2022-06-07 00:09:50|31.55|29.15|31.55|29.15|31.58|29.18|31.55|29.15|0
1654560600000|2022-06-07 00:10:00|31.58|29.18|31.52|29.12|31.58|29.18|31.52|29.12|0
1654560610000|2022-06-07 00:10:10|31.58|29.18|31.65|29.25|31.65|29.25|31.58|29.18|0
1654560620000|2022-06-07 00:10:20|31.71|29.31|31.78|29.38|31.78|29.38|31.71|29.31|0
1654560630000|2022-06-07 00:10:30|31.71|29.31|31.71|29.31|31.71|29.31|31.58|29.18|0
1654560640000|2022-06-07 00:10:40|31.75|29.35|31.75|29.35|31.75|29.35|31.71|29.31|0
1654560650000|2022-06-07 00:10:50|31.71|29.31|31.71|29.31|31.71|29.31|31.71|29.31|0
1654560660000|2022-06-07 00:11:00|31.84|29.44|31.84|29.44|31.84|29.44|31.84|29.44|0
1654560670000|2022-06-07 00:11:10|31.81|29.41|31.91|29.51|31.91|29.51|31.71|29.31|0
1654560680000|2022-06-07 00:11:20|31.84|29.44|31.91|29.51|31.91|29.51|31.84|29.44|0
1654560690000|2022-06-07 00:11:30|31.84|29.44|31.84|29.44|31.84|29.44|31.84|29.44|0
1654560700000|2022-06-07 00:11:40|31.78|29.38|31.71|29.31|31.78|29.38|31.71|29.31|0
1654560710000|2022-06-07 00:11:50|31.78|29.38|31.71|29.31|31.78|29.38|31.71|29.31|0
1654560720000|2022-06-07 00:12:00|31.78|29.38|31.91|29.51|31.91|29.51|31.78|29.38|0
1654560730000|2022-06-07 00:12:10|31.97|29.57|31.97|29.57|31.97|29.57|31.84|29.44|0
1654560740000|2022-06-07 00:12:20|31.94|29.54|31.94|29.54|31.94|29.54|31.94|29.54|0
1654560750000|2022-06-07 00:12:30|31.97|29.57|32.04|29.64|32.04|29.64|31.97|29.57|0
1654560760000|2022-06-07 00:12:40|32.01|29.61|32.01|29.61|32.01|29.61|32.01|29.61|0
1654560770000|2022-06-07 00:12:50|31.97|29.57|31.94|29.54|31.97|29.57|31.94|29.54|0
1654560780000|2022-06-07 00:13:00|31.97|29.57|31.84|29.44|31.97|29.57|31.84|29.44|0
1654560790000|2022-06-07 00:13:10|31.77|29.37|31.77|29.37|31.77|29.37|31.77|29.37|0
1654560810000|2022-06-07 00:13:30|31.71|29.31|32.04|29.64|32.04|29.64|31.71|29.31|0
1654560820000|2022-06-07 00:13:40|31.9|29.5|31.9|29.5|31.9|29.5|31.9|29.5|0
1654560830000|2022-06-07 00:13:50|31.77|29.37|31.71|29.31|31.77|29.37|31.71|29.31|0
1654560840000|2022-06-07 00:14:00|31.77|29.37|31.71|29.31|31.84|29.44|31.71|29.31|0
1654560850000|2022-06-07 00:14:10|31.64|29.24|31.57|29.17|31.64|29.24|31.57|29.17|0
1654560860000|2022-06-07 00:14:20|31.64|29.24|31.7|29.3|31.7|29.3|31.64|29.24|0
1654560870000|2022-06-07 00:14:30|31.64|29.24|31.64|29.24|31.64|29.24|31.64|29.24|0
1654560880000|2022-06-07 00:14:40|31.7|29.3|31.74|29.34|31.74|29.34|31.7|29.3|0
1654560890000|2022-06-07 00:14:50|31.77|29.37|31.9|29.5|31.97|29.57|31.77|29.37|0
1654560900000|2022-06-07 00:15:00|31.84|29.44|32.23|29.83|32.3|29.9|31.84|29.44|0
1654560910000|2022-06-07 00:15:10|32.3|29.9|32.14|29.74|32.3|29.9|32.14|29.74|0
1654560920000|2022-06-07 00:15:20|32.1|29.7|32.17|29.77|32.17|29.77|32.1|29.7|0
1654560930000|2022-06-07 00:15:30|32.1|29.7|32.03|29.63|32.1|29.7|32.03|29.63|0
1654560940000|2022-06-07 00:15:40|31.8|29.4|31.7|29.3|31.8|29.4|31.7|29.3|0
1654560950000|2022-06-07 00:15:50|31.64|29.24|31.67|29.27|31.67|29.27|31.64|29.24|0
1654560960000|2022-06-07 00:16:00|31.64|29.24|31.7|29.3|31.7|29.3|31.57|29.17|0
1654560970000|2022-06-07 00:16:10|31.64|29.24|31.6|29.2|31.64|29.24|31.57|29.17|0
1654560980000|2022-06-07 00:16:20|31.54|29.14|31.54|29.14|31.54|29.14|31.5|29.1|0
1654560990000|2022-06-07 00:16:30|31.5|29.1|31.5|29.1|31.5|29.1|31.44|29.04|0
1654561000000|2022-06-07 00:16:40|31.41|29.01|31.41|29.01|31.41|29.01|31.41|29.01|0
1654561010000|2022-06-07 00:16:50|31.44|29.04|31.5|29.1|31.5|29.1|31.44|29.04|0
1654561020000|2022-06-07 00:17:00|31.54|29.14|31.54|29.14|31.54|29.14|31.54|29.14|0
1654561030000|2022-06-07 00:17:10|31.57|29.17|31.57|29.17|31.57|29.17|31.5|29.1|0
1654561040000|2022-06-07 00:17:20|31.5|29.1|31.5|29.1|31.5|29.1|31.5|29.1|0
1654561050000|2022-06-07 00:17:30|31.57|29.17|31.5|29.1|31.57|29.17|31.5|29.1|0
1654561060000|2022-06-07 00:17:40|31.57|29.17|31.57|29.17|31.57|29.17|31.57|29.17|0
1654561070000|2022-06-07 00:17:50|31.63|29.23|31.63|29.23|31.63|29.23|31.63|29.23|0
1654561080000|2022-06-07 00:18:00|31.7|29.3|31.63|29.23|31.7|29.3|31.63|29.23|0
1654561090000|2022-06-07 00:18:10|31.7|29.3|31.7|29.3|31.7|29.3|31.7|29.3|0
1654561120000|2022-06-07 00:18:40|31.63|29.23|31.7|29.3|31.7|29.3|31.63|29.23|0
1654561130000|2022-06-07 00:18:50|31.63|29.23|31.63|29.23|31.63|29.23|31.63|29.23|0
1654561140000|2022-06-07 00:19:00|31.6|29.2|31.56|29.16|31.6|29.2|31.56|29.16|0
1654561150000|2022-06-07 00:19:10|31.6|29.2|31.63|29.23|31.63|29.23|31.6|29.2|0
1654561160000|2022-06-07 00:19:20|31.69|29.29|31.69|29.29|31.69|29.29|31.69|29.29|0
1654561170000|2022-06-07 00:19:30|31.66|29.26|31.56|29.16|31.66|29.26|31.56|29.16|0
1654561180000|2022-06-07 00:19:40|31.63|29.23|31.6|29.2|31.63|29.23|31.6|29.2|0
1654561190000|2022-06-07 00:19:50|31.63|29.23|31.56|29.16|31.63|29.23|31.56|29.16|0
1654561200000|2022-06-07 00:20:00|31.73|29.33|31.63|29.23|31.73|29.33|31.63|29.23|0
1654561210000|2022-06-07 00:20:10|31.69|29.29|31.63|29.23|31.69|29.29|31.63|29.23|0
1654561220000|2022-06-07 00:20:20|31.66|29.26|31.69|29.29|31.69|29.29|31.66|29.26|0
1654561230000|2022-06-07 00:20:30|31.66|29.26|31.79|29.39|31.79|29.39|31.66|29.26|0
1654561240000|2022-06-07 00:20:40|31.76|29.36|31.79|29.39|31.79|29.39|31.76|29.36|0
1654561250000|2022-06-07 00:20:50|31.82|29.42|31.96|29.56|31.96|29.56|31.82|29.42|0
1654561260000|2022-06-07 00:21:00|32.02|29.62|32.02|29.62|32.02|29.62|32.02|29.62|0
1654561270000|2022-06-07 00:21:10|32.09|29.69|32.02|29.62|32.09|29.69|32.02|29.62|0
1654561280000|2022-06-07 00:21:20|32.09|29.69|32.16|29.76|32.16|29.76|32.09|29.69|0
1654561290000|2022-06-07 00:21:30|32.15|29.75|32.09|29.69|32.15|29.75|32.09|29.69|0
1654561300000|2022-06-07 00:21:40|32.06|29.66|32.06|29.66|32.06|29.66|32.02|29.62|0
1654561310000|2022-06-07 00:21:50|32.09|29.69|32.15|29.75|32.15|29.75|32.09|29.69|0
1654561320000|2022-06-07 00:22:00|32.22|29.82|32.22|29.82|32.22|29.82|32.22|29.82|0
1654561330000|2022-06-07 00:22:10|32.15|29.75|32.15|29.75|32.15|29.75|32.15|29.75|0
1654561340000|2022-06-07 00:22:20|32.22|29.82|32.09|29.69|32.22|29.82|32.09|29.69|0
1654561350000|2022-06-07 00:22:30|32.02|29.62|32.02|29.62|32.02|29.62|32.02|29.62|0
1654561360000|2022-06-07 00:22:40|31.99|29.59|31.99|29.59|31.99|29.59|31.99|29.59|0
1654561370000|2022-06-07 00:22:50|31.95|29.55|32.02|29.62|32.02|29.62|31.95|29.55|0
1654561380000|2022-06-07 00:23:00|31.95|29.55|31.95|29.55|32.02|29.62|31.95|29.55|0
1654561390000|2022-06-07 00:23:10|31.89|29.49|32.02|29.62|32.02|29.62|31.89|29.49|0
1654561400000|2022-06-07 00:23:20|31.95|29.55|31.99|29.59|31.99|29.59|31.95|29.55|0
1654561410000|2022-06-07 00:23:30|31.95|29.55|31.95|29.55|31.95|29.55|31.95|29.55|0
1654561420000|2022-06-07 00:23:40|32.02|29.62|32.15|29.75|32.15|29.75|32.02|29.62|0
1654561430000|2022-06-07 00:23:50|32.08|29.68|32.08|29.68|32.08|29.68|32.08|29.68|0
1654561440000|2022-06-07 00:24:00|32.15|29.75|32.22|29.82|32.22|29.82|32.15|29.75|0
1654561460000|2022-06-07 00:24:20|32.28|29.88|32.35|29.95|32.35|29.95|32.28|29.88|0
1654561470000|2022-06-07 00:24:30|32.28|29.88|32.35|29.95|32.35|29.95|32.28|29.88|0
1654561480000|2022-06-07 00:24:40|32.32|29.92|32.32|29.92|32.35|29.95|32.32|29.92|0
1654561490000|2022-06-07 00:24:50|32.28|29.88|32.28|29.88|32.38|29.98|32.28|29.88|0
1654561500000|2022-06-07 00:25:00|32.35|29.95|32.48|30.08|32.48|30.08|32.35|29.95|0
1654561510000|2022-06-07 00:25:10|32.42|30.02|32.28|29.88|32.42|30.02|32.28|29.88|0
1654561530000|2022-06-07 00:25:30|32.32|29.92|32.41|30.01|32.41|30.01|32.32|29.92|0
1654561540000|2022-06-07 00:25:40|32.38|29.98|32.41|30.01|32.41|30.01|32.38|29.98|0
1654561550000|2022-06-07 00:25:50|32.38|29.98|32.41|30.01|32.41|30.01|32.35|29.95|0
1654561560000|2022-06-07 00:26:00|32.35|29.95|32.48|30.08|32.48|30.08|32.35|29.95|0
1654561570000|2022-06-07 00:26:10|32.55|30.15|32.48|30.08|32.55|30.15|32.48|30.08|0
1654561580000|2022-06-07 00:26:20|32.45|30.05|32.41|30.01|32.48|30.08|32.41|30.01|0
1654561590000|2022-06-07 00:26:30|32.48|30.08|32.48|30.08|32.48|30.08|32.48|30.08|0
1654561610000|2022-06-07 00:26:50|32.41|30.01|32.45|30.05|32.45|30.05|32.41|30.01|0
1654561620000|2022-06-07 00:27:00|32.48|30.08|32.48|30.08|32.48|30.08|32.48|30.08|0
1654561640000|2022-06-07 00:27:20|32.41|30.01|32.34|29.94|32.41|30.01|32.34|29.94|0
1654561650000|2022-06-07 00:27:30|32.28|29.88|32.28|29.88|32.28|29.88|32.28|29.88|0
1654561660000|2022-06-07 00:27:40|32.31|29.91|32.24|29.84|32.31|29.91|32.24|29.84|0
1654561670000|2022-06-07 00:27:50|32.21|29.81|32.28|29.88|32.28|29.88|32.21|29.81|0
1654561680000|2022-06-07 00:28:00|32.31|29.91|32.28|29.88|32.34|29.94|32.28|29.88|0
1654561690000|2022-06-07 00:28:10|32.34|29.94|32.34|29.94|32.34|29.94|32.34|29.94|0
1654561700000|2022-06-07 00:28:20|32.48|30.08|32.48|30.08|32.48|30.08|32.48|30.08|0
1654561720000|2022-06-07 00:28:40|32.51|30.11|32.48|30.08|32.51|30.11|32.48|30.08|0
1654561730000|2022-06-07 00:28:50|32.41|30.01|32.41|30.01|32.41|30.01|32.41|30.01|0
1654561750000|2022-06-07 00:29:10|32.47|30.07|32.47|30.07|32.47|30.07|32.41|30.01|0
1654561760000|2022-06-07 00:29:20|32.41|30.01|32.41|30.01|32.41|30.01|32.41|30.01|0
1654561770000|2022-06-07 00:29:30|32.27|29.87|32.27|29.87|32.27|29.87|32.27|29.87|0
1654561780000|2022-06-07 00:29:40|32.24|29.84|32.21|29.81|32.24|29.84|32.21|29.81|0
1654561790000|2022-06-07 00:29:50|32.14|29.74|32.17|29.77|32.17|29.77|32.14|29.74|0
1654561800000|2022-06-07 00:30:00|32.2|29.8|32.27|29.87|32.27|29.87|32.17|29.77|0
1654561810000|2022-06-07 00:30:10|32.34|29.94|32.27|29.87|32.34|29.94|32.27|29.87|0
1654561820000|2022-06-07 00:30:20|32.96|30.56|33.06|30.66|33.06|30.66|32.96|30.56|0
1654561830000|2022-06-07 00:30:30|33.1|30.7|33.06|30.66|33.1|30.7|33.06|30.66|0
1654561840000|2022-06-07 00:30:40|33.03|30.63|33.03|30.63|33.03|30.63|33.03|30.63|0
1654561850000|2022-06-07 00:30:50|33|30.6|33.03|30.63|33.03|30.63|33|30.6|0
1654561860000|2022-06-07 00:31:00|33.1|30.7|33.16|30.76|33.16|30.76|33.1|30.7|0
1654561870000|2022-06-07 00:31:10|33.23|30.83|33.23|30.83|33.23|30.83|33.23|30.83|0
1654561900000|2022-06-07 00:31:40|33.2|30.8|33.16|30.76|33.2|30.8|33.16|30.76|0
1654561920000|2022-06-07 00:32:00|33.3|30.9|33.3|30.9|33.3|30.9|33.3|30.9|0
1654561930000|2022-06-07 00:32:10|33.23|30.83|33.23|30.83|33.23|30.83|33.23|30.83|0
1654561940000|2022-06-07 00:32:20|33.36|30.96|33.36|30.96|33.36|30.96|33.36|30.96|0
1654561960000|2022-06-07 00:32:40|33.43|31.03|33.3|30.9|33.43|31.03|33.3|30.9|0
1654561970000|2022-06-07 00:32:50|33.33|30.93|33.36|30.96|33.36|30.96|33.33|30.93|0
1654561980000|2022-06-07 00:33:00|33.43|31.03|33.47|31.07|33.47|31.07|33.43|31.03|0
1654561990000|2022-06-07 00:33:10|33.43|31.03|33.5|31.1|33.5|31.1|33.43|31.03|0
1654562000000|2022-06-07 00:33:20|33.57|31.17|33.81|31.41|33.81|31.41|33.57|31.17|0
1654562010000|2022-06-07 00:33:30|33.91|31.51|33.91|31.51|33.91|31.51|33.91|31.51|0
1654562020000|2022-06-07 00:33:40|33.98|31.58|34.05|31.65|34.05|31.65|33.98|31.58|0
1654562030000|2022-06-07 00:33:50|33.98|31.58|33.91|31.51|33.98|31.58|33.91|31.51|0
1654562050000|2022-06-07 00:34:10|33.98|31.58|33.98|31.58|33.98|31.58|33.98|31.58|0
1654562060000|2022-06-07 00:34:20|34.05|31.65|33.98|31.58|34.05|31.65|33.98|31.58|0
1654562080000|2022-06-07 00:34:40|33.91|31.51|33.94|31.54|33.94|31.54|33.91|31.51|0
1654562090000|2022-06-07 00:34:50|33.91|31.51|33.91|31.51|33.91|31.51|33.91|31.51|0
1654562110000|2022-06-07 00:35:10|33.56|31.16|33.53|31.13|33.56|31.16|33.53|31.13|0
1654562120000|2022-06-07 00:35:20|33.5|31.1|33.43|31.03|33.56|31.16|33.43|31.03|0
1654562130000|2022-06-07 00:35:30|33.49|31.09|33.56|31.16|33.67|31.27|33.49|31.09|0
1654562140000|2022-06-07 00:35:40|33.63|31.23|33.63|31.23|33.7|31.3|33.63|31.23|0
1654562150000|2022-06-07 00:35:50|33.56|31.16|33.49|31.09|33.56|31.16|33.49|31.09|0
1654562160000|2022-06-07 00:36:00|33.43|31.03|33.56|31.16|33.56|31.16|33.43|31.03|0
1654562170000|2022-06-07 00:36:10|33.63|31.23|33.67|31.27|33.67|31.27|33.63|31.23|0
1654562180000|2022-06-07 00:36:20|33.56|31.16|33.49|31.09|33.56|31.16|33.49|31.09|0
1654562200000|2022-06-07 00:36:40|33.56|31.16|33.7|31.3|33.7|31.3|33.56|31.16|0
1654562210000|2022-06-07 00:36:50|33.56|31.16|33.63|31.23|33.63|31.23|33.49|31.09|0
1654562220000|2022-06-07 00:37:00|33.56|31.16|33.42|31.02|33.56|31.16|33.42|31.02|0
1654562230000|2022-06-07 00:37:10|33.53|31.13|33.49|31.09|33.53|31.13|33.49|31.09|0
1654562240000|2022-06-07 00:37:20|33.56|31.16|33.49|31.09|33.56|31.16|33.49|31.09|0
1654562250000|2022-06-07 00:37:30|33.42|31.02|33.49|31.09|33.49|31.09|33.42|31.02|0
1654562260000|2022-06-07 00:37:40|33.42|31.02|33.42|31.02|33.42|31.02|33.42|31.02|0
1654562270000|2022-06-07 00:37:50|33.49|31.09|33.35|30.95|33.49|31.09|33.35|30.95|0
1654562280000|2022-06-07 00:38:00|33.42|31.02|33.42|31.02|33.42|31.02|33.42|31.02|0
1654562290000|2022-06-07 00:38:10|33.39|30.99|33.35|30.95|33.39|30.99|33.35|30.95|0
1654562300000|2022-06-07 00:38:20|33.32|30.92|33.15|30.75|33.32|30.92|33.15|30.75|0
1654562310000|2022-06-07 00:38:30|33.22|30.82|33.22|30.82|33.22|30.82|33.22|30.82|0
1654562320000|2022-06-07 00:38:40|33.15|30.75|33.15|30.75|33.15|30.75|33.15|30.75|0
1654562350000|2022-06-07 00:39:10|33.08|30.68|33.08|30.68|33.08|30.68|33.08|30.68|0
1654562370000|2022-06-07 00:39:30|33.05|30.65|32.94|30.54|33.05|30.65|32.94|30.54|0
1654562380000|2022-06-07 00:39:40|32.91|30.51|32.91|30.51|32.91|30.51|32.91|30.51|0
1654562390000|2022-06-07 00:39:50|32.88|30.48|32.88|30.48|32.88|30.48|32.88|30.48|0
1654562400000|2022-06-07 00:40:00|32.87|30.47|32.87|30.47|32.87|30.47|32.81|30.41|0
1654562410000|2022-06-07 00:40:10|32.94|30.54|32.87|30.47|32.94|30.54|32.87|30.47|0
1654562420000|2022-06-07 00:40:20|32.94|30.54|32.87|30.47|32.94|30.54|32.87|30.47|0
1654562430000|2022-06-07 00:40:30|32.91|30.51|32.91|30.51|32.91|30.51|32.91|30.51|0
1654562440000|2022-06-07 00:40:40|32.94|30.54|32.87|30.47|32.94|30.54|32.87|30.47|0
1654562450000|2022-06-07 00:40:50|32.91|30.51|32.91|30.51|32.91|30.51|32.91|30.51|0
1654562460000|2022-06-07 00:41:00|32.94|30.54|32.94|30.54|32.94|30.54|32.94|30.54|0
1654562470000|2022-06-07 00:41:10|33.01|30.61|33.01|30.61|33.01|30.61|32.97|30.57|0
1654562480000|2022-06-07 00:41:20|33.07|30.67|32.97|30.57|33.07|30.67|32.97|30.57|0
1654562490000|2022-06-07 00:41:30|33.01|30.61|33.01|30.61|33.01|30.61|33.01|30.61|0
1654562500000|2022-06-07 00:41:40|32.97|30.57|32.97|30.57|32.97|30.57|32.97|30.57|0
1654562510000|2022-06-07 00:41:50|32.94|30.54|32.91|30.51|32.94|30.54|32.91|30.51|0
1654562520000|2022-06-07 00:42:00|32.94|30.54|32.94|30.54|32.94|30.54|32.94|30.54|0
1654562530000|2022-06-07 00:42:10|32.87|30.47|32.87|30.47|32.87|30.47|32.87|30.47|0
1654562540000|2022-06-07 00:42:20|33.01|30.61|33|30.6|33.01|30.61|33|30.6|0
1654562580000|2022-06-07 00:43:00|33.07|30.67|33.07|30.67|33.07|30.67|33.07|30.67|0
1654562590000|2022-06-07 00:43:10|33.11|30.71|33.07|30.67|33.14|30.74|33.07|30.67|0
1654562610000|2022-06-07 00:43:30|33|30.6|33|30.6|33|30.6|33|30.6|0
1654562620000|2022-06-07 00:43:40|32.93|30.53|32.93|30.53|32.93|30.53|32.9|30.5|0
1654562630000|2022-06-07 00:43:50|32.87|30.47|32.87|30.47|32.87|30.47|32.87|30.47|0
1654562640000|2022-06-07 00:44:00|32.8|30.4|32.83|30.43|32.83|30.43|32.8|30.4|0
1654562650000|2022-06-07 00:44:10|32.87|30.47|32.87|30.47|32.87|30.47|32.8|30.4|0
1654562670000|2022-06-07 00:44:30|32.8|30.4|32.77|30.37|32.8|30.4|32.73|30.33|0
1654562680000|2022-06-07 00:44:40|32.8|30.4|32.73|30.33|32.8|30.4|32.73|30.33|0
1654562700000|2022-06-07 00:45:00|32.8|30.4|32.73|30.33|32.8|30.4|32.73|30.33|0
1654562720000|2022-06-07 00:45:20|32.8|30.4|32.8|30.4|32.8|30.4|32.76|30.36|0
1654562740000|2022-06-07 00:45:40|32.86|30.46|32.93|30.53|32.93|30.53|32.86|30.46|0
1654562750000|2022-06-07 00:45:50|32.9|30.5|32.86|30.46|32.9|30.5|32.86|30.46|0
1654562760000|2022-06-07 00:46:00|32.9|30.5|32.9|30.5|32.9|30.5|32.9|30.5|0
1654562770000|2022-06-07 00:46:10|32.86|30.46|32.79|30.39|32.86|30.46|32.79|30.39|0
1654562780000|2022-06-07 00:46:20|32.83|30.43|32.93|30.53|32.93|30.53|32.83|30.43|0
1654562790000|2022-06-07 00:46:30|32.86|30.46|32.9|30.5|32.9|30.5|32.86|30.46|0
1654562800000|2022-06-07 00:46:40|32.93|30.53|32.93|30.53|32.93|30.53|32.93|30.53|0
1654562820000|2022-06-07 00:47:00|32.96|30.56|32.96|30.56|32.96|30.56|32.96|30.56|0
1654562830000|2022-06-07 00:47:10|33|30.6|33.06|30.66|33.13|30.73|33|30.6|0
1654562840000|2022-06-07 00:47:20|33.1|30.7|33.27|30.87|33.27|30.87|33.06|30.66|0
1654562850000|2022-06-07 00:47:30|33.2|30.8|33.13|30.73|33.2|30.8|33.13|30.73|0
1654562860000|2022-06-07 00:47:40|33.06|30.66|33.06|30.66|33.06|30.66|33.06|30.66|0
1654562870000|2022-06-07 00:47:50|32.99|30.59|32.99|30.59|32.99|30.59|32.93|30.53|0
1654562880000|2022-06-07 00:48:00|33.03|30.63|33.03|30.63|33.03|30.63|33.03|30.63|0
1654562890000|2022-06-07 00:48:10|33.1|30.7|33.06|30.66|33.13|30.73|33.06|30.66|0
1654562900000|2022-06-07 00:48:20|33.13|30.73|33.06|30.66|33.13|30.73|33.06|30.66|0
1654562920000|2022-06-07 00:48:40|32.99|30.59|32.89|30.49|32.99|30.59|32.89|30.49|0
1654562930000|2022-06-07 00:48:50|32.86|30.46|32.86|30.46|32.86|30.46|32.86|30.46|0
1654562940000|2022-06-07 00:49:00|32.82|30.42|32.79|30.39|32.82|30.42|32.79|30.39|0
1654562960000|2022-06-07 00:49:20|32.82|30.42|32.79|30.39|32.82|30.42|32.79|30.39|0
1654562970000|2022-06-07 00:49:30|32.72|30.32|32.72|30.32|32.79|30.39|32.72|30.32|0
1654562980000|2022-06-07 00:49:40|32.79|30.39|32.85|30.45|32.86|30.46|32.79|30.39|0
1654562990000|2022-06-07 00:49:50|32.82|30.42|32.82|30.42|32.82|30.42|32.82|30.42|0
1654563000000|2022-06-07 00:50:00|32.85|30.45|32.85|30.45|32.85|30.45|32.85|30.45|0
1654563010000|2022-06-07 00:50:10|32.79|30.39|32.65|30.25|32.79|30.39|32.65|30.25|0
1654563020000|2022-06-07 00:50:20|32.72|30.32|32.79|30.39|32.79|30.39|32.72|30.32|0
1654563030000|2022-06-07 00:50:30|32.72|30.32|32.85|30.45|32.85|30.45|32.72|30.32|0
1654563040000|2022-06-07 00:50:40|32.79|30.39|32.85|30.45|32.85|30.45|32.79|30.39|0
1654563050000|2022-06-07 00:50:50|32.82|30.42|32.82|30.42|32.82|30.42|32.82|30.42|0
1654563060000|2022-06-07 00:51:00|32.79|30.39|32.85|30.45|32.85|30.45|32.79|30.39|0
1654563070000|2022-06-07 00:51:10|32.92|30.52|32.92|30.52|32.92|30.52|32.92|30.52|0
1654563100000|2022-06-07 00:51:40|32.89|30.49|32.92|30.52|32.92|30.52|32.89|30.49|0
1654563110000|2022-06-07 00:51:50|32.95|30.55|32.99|30.59|32.99|30.59|32.95|30.55|0
1654563130000|2022-06-07 00:52:10|32.98|30.58|32.95|30.55|32.98|30.58|32.95|30.55|0
1654563140000|2022-06-07 00:52:20|32.92|30.52|32.98|30.58|32.98|30.58|32.92|30.52|0
1654563150000|2022-06-07 00:52:30|33.05|30.65|33.05|30.65|33.05|30.65|33.05|30.65|0
1654563160000|2022-06-07 00:52:40|33.12|30.72|33.19|30.79|33.19|30.79|33.12|30.72|0
1654563180000|2022-06-07 00:53:00|33.15|30.75|33.12|30.72|33.19|30.79|33.12|30.72|0
1654563190000|2022-06-07 00:53:10|33.05|30.65|33.12|30.72|33.12|30.72|33.05|30.65|0
1654563200000|2022-06-07 00:53:20|33.05|30.65|33.05|30.65|33.05|30.65|33.05|30.65|0
1654563210000|2022-06-07 00:53:30|33.12|30.72|33.19|30.79|33.19|30.79|33.12|30.72|0
1654563220000|2022-06-07 00:53:40|33.25|30.85|33.22|30.82|33.25|30.85|33.22|30.82|0
1654563230000|2022-06-07 00:53:50|33.25|30.85|33.32|30.92|33.32|30.92|33.25|30.85|0
1654563240000|2022-06-07 00:54:00|33.39|30.99|33.39|30.99|33.39|30.99|33.39|30.99|0
1654563250000|2022-06-07 00:54:10|33.46|31.06|33.39|30.99|33.46|31.06|33.39|30.99|0
1654563270000|2022-06-07 00:54:30|33.46|31.06|33.39|30.99|33.46|31.06|33.39|30.99|0
1654563280000|2022-06-07 00:54:40|33.46|31.06|33.46|31.06|33.46|31.06|33.46|31.06|0
1654563290000|2022-06-07 00:54:50|33.39|30.99|33.35|30.95|33.39|30.99|33.35|30.95|0
1654563300000|2022-06-07 00:55:00|33.05|30.65|32.91|30.51|33.05|30.65|32.91|30.51|0
1654563310000|2022-06-07 00:55:10|32.84|30.44|32.91|30.51|32.91|30.51|32.84|30.44|0
1654563320000|2022-06-07 00:55:20|32.95|30.55|33.11|30.71|33.11|30.71|32.95|30.55|0
1654563330000|2022-06-07 00:55:30|33.05|30.65|33.11|30.71|33.11|30.71|33.05|30.65|0
1654563340000|2022-06-07 00:55:40|33.08|30.68|33.05|30.65|33.08|30.68|33.05|30.65|0
1654563350000|2022-06-07 00:55:50|32.98|30.58|33.04|30.64|33.04|30.64|32.98|30.58|0
1654563360000|2022-06-07 00:56:00|33.11|30.71|33.04|30.64|33.11|30.71|33.04|30.64|0
1654563370000|2022-06-07 00:56:10|33.11|30.71|33.15|30.75|33.15|30.75|33.11|30.71|0
1654563380000|2022-06-07 00:56:20|33.11|30.71|32.98|30.58|33.11|30.71|32.98|30.58|0
1654563390000|2022-06-07 00:56:30|32.91|30.51|32.91|30.51|32.91|30.51|32.91|30.51|0
1654563400000|2022-06-07 00:56:40|32.98|30.58|32.98|30.58|32.98|30.58|32.98|30.58|0
1654563410000|2022-06-07 00:56:50|32.94|30.54|32.98|30.58|32.98|30.58|32.91|30.51|0
1654563420000|2022-06-07 00:57:00|33.01|30.61|33.04|30.64|33.04|30.64|33.01|30.61|0
1654563430000|2022-06-07 00:57:10|32.97|30.57|32.97|30.57|32.97|30.57|32.97|30.57|0
1654563450000|2022-06-07 00:57:30|32.94|30.54|32.97|30.57|32.97|30.57|32.91|30.51|0
1654563460000|2022-06-07 00:57:40|33.04|30.64|33.11|30.71|33.11|30.71|33.04|30.64|0
1654563480000|2022-06-07 00:58:00|33.04|30.64|33.18|30.78|33.18|30.78|33.04|30.64|0
1654563490000|2022-06-07 00:58:10|33.14|30.74|33.11|30.71|33.14|30.74|33.11|30.71|0
1654563500000|2022-06-07 00:58:20|33.18|30.78|33.18|30.78|33.18|30.78|33.18|30.78|0
1654563510000|2022-06-07 00:58:30|33.17|30.77|33.17|30.77|33.17|30.77|33.17|30.77|0
1654563520000|2022-06-07 00:58:40|33.24|30.84|33.21|30.81|33.24|30.84|33.21|30.81|0
1654563530000|2022-06-07 00:58:50|33.17|30.77|33.04|30.64|33.17|30.77|33.04|30.64|0
1654563560000|2022-06-07 00:59:20|32.97|30.57|32.94|30.54|32.97|30.57|32.94|30.54|0
1654563570000|2022-06-07 00:59:30|32.9|30.5|32.94|30.54|32.97|30.57|32.9|30.5|0
1654563580000|2022-06-07 00:59:40|32.97|30.57|32.97|30.57|32.97|30.57|32.97|30.57|0
1654563590000|2022-06-07 00:59:50|33|30.6|33|30.6|33|30.6|33|30.6|0
1654563600000|2022-06-07 01:00:00|32.97|30.57|32.97|30.57|33.04|30.64|32.97|30.57|0
1654563610000|2022-06-07 01:00:10|32.9|30.5|32.83|30.43|32.9|30.5|32.83|30.43|0
1654563620000|2022-06-07 01:00:20|32.77|30.37|32.77|30.37|32.77|30.37|32.77|30.37|0
1654563630000|2022-06-07 01:00:30|32.7|30.3|32.63|30.23|32.7|30.3|32.63|30.23|0
1654563640000|2022-06-07 01:00:40|32.7|30.3|32.77|30.37|32.77|30.37|32.7|30.3|0
1654563650000|2022-06-07 01:00:50|32.76|30.36|32.76|30.36|32.76|30.36|32.76|30.36|0
1654563660000|2022-06-07 01:01:00|32.7|30.3|32.7|30.3|32.7|30.3|32.63|30.23|0
1654563680000|2022-06-07 01:01:20|32.63|30.23|32.56|30.16|32.63|30.23|32.56|30.16|0
1654563700000|2022-06-07 01:01:40|32.5|30.1|32.5|30.1|32.5|30.1|32.5|30.1|0
1654563710000|2022-06-07 01:01:50|32.49|30.09|32.56|30.16|32.56|30.16|32.49|30.09|0
1654563720000|2022-06-07 01:02:00|32.49|30.09|32.43|30.03|32.49|30.09|32.36|29.96|0
1654563730000|2022-06-07 01:02:10|32.36|29.96|32.23|29.83|32.36|29.96|32.23|29.83|0
1654563740000|2022-06-07 01:02:20|32.29|29.89|32.16|29.76|32.29|29.89|32.16|29.76|0
1654563750000|2022-06-07 01:02:30|32.23|29.83|32.16|29.76|32.23|29.83|32.16|29.76|0
1654563760000|2022-06-07 01:02:40|32.23|29.83|32.23|29.83|32.23|29.83|32.23|29.83|0
1654563770000|2022-06-07 01:02:50|32.29|29.89|32.29|29.89|32.29|29.89|32.29|29.89|0
1654563780000|2022-06-07 01:03:00|32.23|29.83|32.29|29.89|32.29|29.89|32.23|29.83|0
1654563790000|2022-06-07 01:03:10|32.23|29.83|32.23|29.83|32.23|29.83|32.23|29.83|0
1654563800000|2022-06-07 01:03:20|32.29|29.89|32.29|29.89|32.29|29.89|32.29|29.89|0
1654563810000|2022-06-07 01:03:30|32.23|29.83|32.23|29.83|32.23|29.83|32.23|29.83|0
1654563820000|2022-06-07 01:03:40|32.22|29.82|32.22|29.82|32.22|29.82|32.22|29.82|0
1654563850000|2022-06-07 01:04:10|32.16|29.76|32.22|29.82|32.22|29.82|32.16|29.76|0
1654563880000|2022-06-07 01:04:40|32.29|29.89|32.22|29.82|32.29|29.89|32.22|29.82|0
1654563890000|2022-06-07 01:04:50|32.16|29.76|32.16|29.76|32.16|29.76|32.16|29.76|0
1654563910000|2022-06-07 01:05:10|32.22|29.82|32.26|29.86|32.29|29.89|32.22|29.82|0
1654563920000|2022-06-07 01:05:20|32.29|29.89|32.29|29.89|32.35|29.95|32.29|29.89|0
1654563930000|2022-06-07 01:05:30|32.22|29.82|32.29|29.89|32.29|29.89|32.22|29.82|0
1654563950000|2022-06-07 01:05:50|32.22|29.82|32.22|29.82|32.26|29.86|32.22|29.82|0
1654563960000|2022-06-07 01:06:00|32.15|29.75|32.15|29.75|32.15|29.75|32.15|29.75|0
1654563970000|2022-06-07 01:06:10|32.09|29.69|32.09|29.69|32.09|29.69|32.09|29.69|0
1654563980000|2022-06-07 01:06:20|32.15|29.75|32.15|29.75|32.15|29.75|32.15|29.75|0
1654563990000|2022-06-07 01:06:30|32.19|29.79|32.29|29.89|32.29|29.89|32.19|29.79|0
1654564000000|2022-06-07 01:06:40|32.25|29.85|32.29|29.89|32.29|29.89|32.22|29.82|0
1654564010000|2022-06-07 01:06:50|32.22|29.82|32.15|29.75|32.22|29.82|32.15|29.75|0
1654564020000|2022-06-07 01:07:00|32.19|29.79|32.22|29.82|32.22|29.82|32.15|29.75|0
1654564030000|2022-06-07 01:07:10|32.15|29.75|32.15|29.75|32.15|29.75|32.15|29.75|0
1654564040000|2022-06-07 01:07:20|32.09|29.69|32.02|29.62|32.09|29.69|32.02|29.62|0
1654564050000|2022-06-07 01:07:30|32.08|29.68|32.08|29.68|32.12|29.72|32.08|29.68|0
1654564070000|2022-06-07 01:07:50|32.02|29.62|32.08|29.68|32.08|29.68|32.02|29.62|0
1654564080000|2022-06-07 01:08:00|32.02|29.62|32.02|29.62|32.08|29.68|32.02|29.62|0
1654564100000|2022-06-07 01:08:20|32.05|29.65|32.08|29.68|32.08|29.68|32.05|29.65|0
1654564110000|2022-06-07 01:08:30|31.95|29.55|31.82|29.42|31.95|29.55|31.82|29.42|0
1654564120000|2022-06-07 01:08:40|31.88|29.48|31.82|29.42|31.88|29.48|31.82|29.42|0
1654564130000|2022-06-07 01:08:50|31.88|29.48|31.82|29.42|31.88|29.48|31.82|29.42|0
1654564140000|2022-06-07 01:09:00|31.88|29.48|32.02|29.62|32.02|29.62|31.88|29.48|0
1654564150000|2022-06-07 01:09:10|31.95|29.55|31.98|29.58|31.98|29.58|31.95|29.55|0
1654564160000|2022-06-07 01:09:20|32.02|29.62|32.08|29.68|32.08|29.68|32.02|29.62|0
1654564170000|2022-06-07 01:09:30|32.15|29.75|32.08|29.68|32.15|29.75|32.08|29.68|0
1654564180000|2022-06-07 01:09:40|32.15|29.75|32.15|29.75|32.15|29.75|32.15|29.75|0
1654564190000|2022-06-07 01:09:50|32.21|29.81|32.28|29.88|32.28|29.88|32.21|29.81|0
1654564200000|2022-06-07 01:10:00|32.21|29.81|32.21|29.81|32.21|29.81|32.21|29.81|0
1654564220000|2022-06-07 01:10:20|32.15|29.75|32.15|29.75|32.15|29.75|32.15|29.75|0
1654564230000|2022-06-07 01:10:30|32.14|29.74|32.14|29.74|32.14|29.74|32.14|29.74|0
1654564240000|2022-06-07 01:10:40|32.08|29.68|32.14|29.74|32.14|29.74|32.08|29.68|0
1654564260000|2022-06-07 01:11:00|32.21|29.81|32.21|29.81|32.21|29.81|32.21|29.81|0
1654564270000|2022-06-07 01:11:10|32.24|29.84|32.28|29.88|32.28|29.88|32.24|29.84|0
1654564280000|2022-06-07 01:11:20|32.24|29.84|32.41|30.01|32.41|30.01|32.24|29.84|0
1654564290000|2022-06-07 01:11:30|32.34|29.94|32.34|29.94|32.34|29.94|32.34|29.94|0
1654564300000|2022-06-07 01:11:40|32.38|29.98|32.41|30.01|32.41|30.01|32.38|29.98|0
1654564310000|2022-06-07 01:11:50|32.47|30.07|32.47|30.07|32.47|30.07|32.47|30.07|0
1654564320000|2022-06-07 01:12:00|32.54|30.14|32.54|30.14|32.54|30.14|32.54|30.14|0
1654564330000|2022-06-07 01:12:10|32.58|30.18|32.54|30.14|32.61|30.21|32.54|30.14|0
1654564340000|2022-06-07 01:12:20|32.61|30.21|32.54|30.14|32.61|30.21|32.54|30.14|0
1654564350000|2022-06-07 01:12:30|32.61|30.21|32.61|30.21|32.61|30.21|32.61|30.21|0
1654564360000|2022-06-07 01:12:40|32.67|30.27|32.67|30.27|32.67|30.27|32.67|30.27|0
1654564370000|2022-06-07 01:12:50|32.74|30.34|32.67|30.27|32.74|30.34|32.67|30.27|0
1654564380000|2022-06-07 01:13:00|32.74|30.34|32.74|30.34|32.74|30.34|32.74|30.34|0
1654564390000|2022-06-07 01:13:10|32.67|30.27|32.74|30.34|32.74|30.34|32.67|30.27|0
1654564400000|2022-06-07 01:13:20|32.67|30.27|32.67|30.27|32.67|30.27|32.67|30.27|0
1654564410000|2022-06-07 01:13:30|32.64|30.24|32.6|30.2|32.64|30.24|32.6|30.2|0
1654564420000|2022-06-07 01:13:40|32.54|30.14|32.6|30.2|32.6|30.2|32.54|30.14|0
1654564430000|2022-06-07 01:13:50|32.64|30.24|32.6|30.2|32.64|30.24|32.6|30.2|0
1654564440000|2022-06-07 01:14:00|32.64|30.24|32.64|30.24|32.67|30.27|32.64|30.24|0
1654564450000|2022-06-07 01:14:10|32.6|30.2|32.47|30.07|32.6|30.2|32.47|30.07|0
1654564460000|2022-06-07 01:14:20|32.4|30|32.37|29.97|32.4|30|32.34|29.94|0
1654564470000|2022-06-07 01:14:30|32.4|30|32.47|30.07|32.47|30.07|32.4|30|0
1654564480000|2022-06-07 01:14:40|32.54|30.14|32.6|30.2|32.6|30.2|32.54|30.14|0
1654564490000|2022-06-07 01:14:50|32.57|30.17|32.6|30.2|32.6|30.2|32.57|30.17|0
1654564500000|2022-06-07 01:15:00|32.67|30.27|32.77|30.37|32.77|30.37|32.67|30.27|0
1654564510000|2022-06-07 01:15:10|32.67|30.27|32.67|30.27|32.67|30.27|32.67|30.27|0
1654564520000|2022-06-07 01:15:20|32.64|30.24|32.67|30.27|32.7|30.3|32.64|30.24|0
1654564530000|2022-06-07 01:15:30|32.74|30.34|32.67|30.27|32.74|30.34|32.67|30.27|0
1654564540000|2022-06-07 01:15:40|32.6|30.2|32.6|30.2|32.6|30.2|32.53|30.13|0
1654564550000|2022-06-07 01:15:50|32.53|30.13|32.53|30.13|32.53|30.13|32.53|30.13|0
1654564560000|2022-06-07 01:16:00|32.47|30.07|32.33|29.93|32.47|30.07|32.33|29.93|0
1654564570000|2022-06-07 01:16:10|32.37|29.97|32.53|30.13|32.53|30.13|32.37|29.97|0
1654564580000|2022-06-07 01:16:20|32.6|30.2|32.67|30.27|32.67|30.27|32.6|30.2|0
1654564590000|2022-06-07 01:16:30|32.63|30.23|32.6|30.2|32.63|30.23|32.6|30.2|0
1654564600000|2022-06-07 01:16:40|32.63|30.23|32.63|30.23|32.63|30.23|32.63|30.23|0
1654564610000|2022-06-07 01:16:50|32.6|30.2|32.57|30.17|32.6|30.2|32.57|30.17|0
1654564620000|2022-06-07 01:17:00|32.6|30.2|32.6|30.2|32.6|30.2|32.57|30.17|0
1654564630000|2022-06-07 01:17:10|32.53|30.13|32.43|30.03|32.53|30.13|32.43|30.03|0
1654564640000|2022-06-07 01:17:20|32.4|30|32.4|30|32.4|30|32.4|30|0
1654564650000|2022-06-07 01:17:30|32.33|29.93|32.4|30|32.4|30|32.33|29.93|0
1654564660000|2022-06-07 01:17:40|32.33|29.93|32.33|29.93|32.33|29.93|32.26|29.86|0
1654564670000|2022-06-07 01:17:50|32.3|29.9|32.46|30.06|32.46|30.06|32.3|29.9|0
1654564680000|2022-06-07 01:18:00|32.4|30|32.26|29.86|32.4|30|32.26|29.86|0
1654564690000|2022-06-07 01:18:10|32.2|29.8|32.06|29.66|32.2|29.8|32.06|29.66|0
1654564700000|2022-06-07 01:18:20|32.03|29.63|32|29.6|32.03|29.63|31.93|29.53|0
1654564710000|2022-06-07 01:18:30|31.93|29.53|31.93|29.53|31.93|29.53|31.93|29.53|0
1654564720000|2022-06-07 01:18:40|31.77|29.37|31.96|29.56|31.96|29.56|31.77|29.37|0
1654564730000|2022-06-07 01:18:50|31.93|29.53|31.96|29.56|32|29.6|31.93|29.53|0
1654564740000|2022-06-07 01:19:00|31.93|29.53|32.06|29.66|32.06|29.66|31.93|29.53|0
1654564750000|2022-06-07 01:19:10|32.03|29.63|31.99|29.59|32.03|29.63|31.99|29.59|0
1654564760000|2022-06-07 01:19:20|32.03|29.63|31.99|29.59|32.03|29.63|31.99|29.59|0
1654564770000|2022-06-07 01:19:30|31.96|29.56|31.96|29.56|31.99|29.59|31.9|29.5|0
1654564780000|2022-06-07 01:19:40|31.99|29.59|31.93|29.53|31.99|29.59|31.93|29.53|0
1654564790000|2022-06-07 01:19:50|31.96|29.56|31.99|29.59|31.99|29.59|31.93|29.53|0
1654564800000|2022-06-07 01:20:00|31.96|29.56|32.19|29.79|32.19|29.79|31.96|29.56|0
1654564810000|2022-06-07 01:20:10|32.26|29.86|32.32|29.92|32.32|29.92|32.26|29.86|0
1654564820000|2022-06-07 01:20:20|32.39|29.99|32.39|29.99|32.39|29.99|32.39|29.99|0
1654564830000|2022-06-07 01:20:30|32.36|29.96|32.32|29.92|32.36|29.96|32.29|29.89|0
1654564840000|2022-06-07 01:20:40|32.46|30.06|32.32|29.92|32.46|30.06|32.32|29.92|0
1654564850000|2022-06-07 01:20:50|32.39|29.99|32.46|30.06|32.46|30.06|32.32|29.92|0
1654564860000|2022-06-07 01:21:00|32.52|30.12|32.49|30.09|32.52|30.12|32.49|30.09|0
1654564870000|2022-06-07 01:21:10|32.46|30.06|32.46|30.06|32.52|30.12|32.46|30.06|0
1654564880000|2022-06-07 01:21:20|32.49|30.09|32.52|30.12|32.52|30.12|32.49|30.09|0
1654564890000|2022-06-07 01:21:30|32.45|30.05|32.32|29.92|32.45|30.05|32.32|29.92|0
1654564900000|2022-06-07 01:21:40|32.42|30.02|32.42|30.02|32.45|30.05|32.39|29.99|0
1654564910000|2022-06-07 01:21:50|32.39|29.99|32.32|29.92|32.39|29.99|32.32|29.92|0
1654564920000|2022-06-07 01:22:00|32.25|29.85|32.32|29.92|32.32|29.92|32.25|29.85|0
1654564930000|2022-06-07 01:22:10|32.39|29.99|32.45|30.05|32.45|30.05|32.32|29.92|0
1654564940000|2022-06-07 01:22:20|32.49|30.09|32.45|30.05|32.49|30.09|32.45|30.05|0
1654564950000|2022-06-07 01:22:30|32.42|30.02|32.39|29.99|32.45|30.05|32.39|29.99|0
1654564960000|2022-06-07 01:22:40|32.42|30.02|32.45|30.05|32.52|30.12|32.42|30.02|0
1654564970000|2022-06-07 01:22:50|32.52|30.12|32.59|30.19|32.59|30.19|32.52|30.12|0
1654564980000|2022-06-07 01:23:00|32.55|30.15|32.52|30.12|32.55|30.15|32.52|30.12|0
1654564990000|2022-06-07 01:23:10|32.55|30.15|32.59|30.19|32.59|30.19|32.55|30.15|0
1654565000000|2022-06-07 01:23:20|32.62|30.22|32.65|30.25|32.65|30.25|32.58|30.18|0
1654565010000|2022-06-07 01:23:30|32.58|30.18|32.55|30.15|32.58|30.18|32.55|30.15|0
1654565020000|2022-06-07 01:23:40|32.58|30.18|32.58|30.18|32.58|30.18|32.58|30.18|0
1654565030000|2022-06-07 01:23:50|32.65|30.25|32.65|30.25|32.65|30.25|32.65|30.25|0
1654565040000|2022-06-07 01:24:00|32.58|30.18|32.58|30.18|32.58|30.18|32.58|30.18|0
1654565050000|2022-06-07 01:24:10|32.62|30.22|32.65|30.25|32.65|30.25|32.62|30.22|0
1654565060000|2022-06-07 01:24:20|32.58|30.18|32.58|30.18|32.58|30.18|32.58|30.18|0
1654565070000|2022-06-07 01:24:30|32.52|30.12|32.52|30.12|32.52|30.12|32.52|30.12|0
1654565090000|2022-06-07 01:24:50|32.51|30.11|32.51|30.11|32.58|30.18|32.51|30.11|0
1654565100000|2022-06-07 01:25:00|32.58|30.18|32.58|30.18|32.58|30.18|32.58|30.18|0
1654565110000|2022-06-07 01:25:10|32.85|30.45|32.85|30.45|32.85|30.45|32.85|30.45|0
1654565120000|2022-06-07 01:25:20|32.92|30.52|33.12|30.72|33.12|30.72|32.92|30.52|0
1654565130000|2022-06-07 01:25:30|33.19|30.79|33.29|30.89|33.29|30.89|33.19|30.79|0
1654565140000|2022-06-07 01:25:40|33.19|30.79|33.19|30.79|33.26|30.86|33.19|30.79|0
1654565150000|2022-06-07 01:25:50|33.39|30.99|33.39|30.99|33.46|31.06|33.39|30.99|0
1654565160000|2022-06-07 01:26:00|33.46|31.06|33.63|31.23|33.63|31.23|33.46|31.06|0
1654565170000|2022-06-07 01:26:10|33.66|31.26|34.01|31.61|34.01|31.61|33.66|31.26|0
1654565180000|2022-06-07 01:26:20|35.17|32.77|35.27|32.87|35.27|32.87|35.13|32.73|0
1654565190000|2022-06-07 01:26:30|35.1|32.7|36.58|34.18|36.58|34.18|35.1|32.7|0
1654565200000|2022-06-07 01:26:40|37.09|34.69|36.28|33.88|37.09|34.69|36.28|33.88|0
1654565210000|2022-06-07 01:26:50|36.21|33.81|36.28|33.88|36.5|34.1|36.21|33.81|0
1654565220000|2022-06-07 01:27:00|36.58|34.18|36.94|34.54|36.94|34.54|36.39|33.99|0
1654565230000|2022-06-07 01:27:10|37.02|34.62|37.24|34.84|37.24|34.84|37.02|34.62|0
1654565240000|2022-06-07 01:27:20|38.52|36.12|38.37|35.97|38.52|36.12|38.11|35.71|0
1654565250000|2022-06-07 01:27:30|38.41|36.01|38.29|35.89|38.41|36.01|38.29|35.89|0
1654565260000|2022-06-07 01:27:40|38.11|35.71|38.03|35.63|38.11|35.71|38.03|35.63|0
1654565270000|2022-06-07 01:27:50|38.07|35.67|37.99|35.59|38.07|35.67|37.92|35.52|0
1654565280000|2022-06-07 01:28:00|37.92|35.52|37.88|35.48|37.92|35.52|37.77|35.37|0
1654565290000|2022-06-07 01:28:10|37.99|35.59|38.07|35.67|38.07|35.67|37.62|35.22|0
1654565300000|2022-06-07 01:28:20|38.14|35.74|38.26|35.86|38.37|35.97|38.14|35.74|0
1654565310000|2022-06-07 01:28:30|38.44|36.04|38.59|36.19|38.59|36.19|38.44|36.04|0
1654565320000|2022-06-07 01:28:40|38.71|36.31|38.59|36.19|38.71|36.31|38.56|36.16|0
1654565330000|2022-06-07 01:28:50|38.67|36.27|38.67|36.27|38.71|36.31|38.59|36.19|0
1654565340000|2022-06-07 01:29:00|38.29|35.89|38.44|36.04|38.44|36.04|38.29|35.89|0
1654565350000|2022-06-07 01:29:10|38.29|35.89|38.25|35.85|38.29|35.89|38.22|35.82|0
1654565360000|2022-06-07 01:29:20|38.22|35.82|38.07|35.67|38.22|35.82|38.07|35.67|0
1654565370000|2022-06-07 01:29:30|37.99|35.59|37.92|35.52|37.99|35.59|37.92|35.52|0
1654565380000|2022-06-07 01:29:40|37.99|35.59|37.99|35.59|37.99|35.59|37.99|35.59|0
1654565390000|2022-06-07 01:29:50|37.92|35.52|37.84|35.44|37.95|35.55|37.84|35.44|0
1654565400000|2022-06-07 01:30:00|37.69|35.29|37.55|35.15|37.69|35.29|37.55|35.15|0
1654565410000|2022-06-07 01:30:10|37.62|35.22|37.84|35.44|37.84|35.44|37.62|35.22|0
1654565420000|2022-06-07 01:30:20|38.14|35.74|37.69|35.29|38.14|35.74|37.69|35.29|0
1654565430000|2022-06-07 01:30:30|37.77|35.37|37.99|35.59|37.99|35.59|37.77|35.37|0
1654565440000|2022-06-07 01:30:40|38.36|35.96|38.14|35.74|38.36|35.96|38.14|35.74|0
1654565450000|2022-06-07 01:30:50|38.21|35.81|37.88|35.48|38.21|35.81|37.88|35.48|0
1654565460000|2022-06-07 01:31:00|37.73|35.33|37.69|35.29|37.73|35.33|37.62|35.22|0
1654565470000|2022-06-07 01:31:10|37.76|35.36|37.76|35.36|37.76|35.36|37.69|35.29|0
1654565480000|2022-06-07 01:31:20|37.69|35.29|37.84|35.44|37.84|35.44|37.54|35.14|0
1654565490000|2022-06-07 01:31:30|37.91|35.51|37.62|35.22|37.91|35.51|37.62|35.22|0
1654565500000|2022-06-07 01:31:40|37.69|35.29|37.84|35.44|37.84|35.44|37.69|35.29|0
1654565510000|2022-06-07 01:31:50|37.76|35.36|37.73|35.33|37.8|35.4|37.73|35.33|0
1654565520000|2022-06-07 01:32:00|37.69|35.29|37.54|35.14|37.69|35.29|37.54|35.14|0
1654565530000|2022-06-07 01:32:10|37.61|35.21|37.54|35.14|37.61|35.21|37.54|35.14|0
1654565540000|2022-06-07 01:32:20|37.47|35.07|37.39|34.99|37.54|35.14|37.39|34.99|0
1654565550000|2022-06-07 01:32:30|37.47|35.07|37.54|35.14|37.61|35.21|37.47|35.07|0
1654565560000|2022-06-07 01:32:40|37.61|35.21|37.5|35.1|37.61|35.21|37.5|35.1|0
1654565570000|2022-06-07 01:32:50|37.47|35.07|37.69|35.29|37.69|35.29|37.43|35.03|0
1654565580000|2022-06-07 01:33:00|37.84|35.44|37.69|35.29|37.84|35.44|37.54|35.14|0
1654565590000|2022-06-07 01:33:10|37.76|35.36|37.76|35.36|37.76|35.36|37.69|35.29|0
1654565600000|2022-06-07 01:33:20|37.69|35.29|37.61|35.21|37.76|35.36|37.61|35.21|0
1654565610000|2022-06-07 01:33:30|37.54|35.14|37.54|35.14|37.61|35.21|37.54|35.14|0
1654565620000|2022-06-07 01:33:40|37.61|35.21|37.61|35.21|37.98|35.58|37.5|35.1|0
1654565630000|2022-06-07 01:33:50|37.65|35.25|37.41|35.01|37.68|35.28|37.41|35.01|0
1654565640000|2022-06-07 01:34:00|37.44|35.04|37.19|34.79|37.44|35.04|37.15|34.75|0
1654565650000|2022-06-07 01:34:10|37|34.6|36.86|34.46|37|34.6|36.86|34.46|0
1654565660000|2022-06-07 01:34:20|36.78|34.38|36.78|34.38|36.78|34.38|36.71|34.31|0
1654565670000|2022-06-07 01:34:30|36.75|34.35|36.75|34.35|36.82|34.42|36.75|34.35|0
1654565680000|2022-06-07 01:34:40|36.71|34.31|36.78|34.38|36.82|34.42|36.71|34.31|0
1654565690000|2022-06-07 01:34:50|36.82|34.42|36.82|34.42|36.82|34.42|36.78|34.38|0
1654565700000|2022-06-07 01:35:00|36.78|34.38|36.6|34.2|36.78|34.38|36.38|33.98|0
1654565710000|2022-06-07 01:35:10|36.52|34.12|36.49|34.09|36.52|34.12|36.45|34.05|0
1654565720000|2022-06-07 01:35:20|36.56|34.16|36.6|34.2|36.6|34.2|36.52|34.12|0
1654565730000|2022-06-07 01:35:30|36.67|34.27|36.6|34.2|36.67|34.27|36.6|34.2|0
1654565740000|2022-06-07 01:35:40|36.63|34.23|36.52|34.12|36.63|34.23|36.52|34.12|0
1654565750000|2022-06-07 01:35:50|36.45|34.05|36.52|34.12|36.52|34.12|36.45|34.05|0
1654565760000|2022-06-07 01:36:00|36.45|34.05|36.3|33.9|36.45|34.05|36.23|33.83|0
1654565770000|2022-06-07 01:36:10|36.38|33.98|36.38|33.98|36.41|34.01|36.38|33.98|0
1654565780000|2022-06-07 01:36:20|36.3|33.9|36.09|33.69|36.3|33.9|36.09|33.69|0
1654565790000|2022-06-07 01:36:30|36.01|33.61|36.09|33.69|36.09|33.69|36.01|33.61|0
1654565800000|2022-06-07 01:36:40|35.94|33.54|35.87|33.47|35.94|33.54|35.87|33.47|0
1654565810000|2022-06-07 01:36:50|36.01|33.61|35.94|33.54|36.01|33.61|35.94|33.54|0
1654565820000|2022-06-07 01:37:00|36.05|33.65|35.94|33.54|36.05|33.65|35.94|33.54|0
1654565830000|2022-06-07 01:37:10|36.01|33.61|36.08|33.68|36.08|33.68|36.01|33.61|0
1654565840000|2022-06-07 01:37:20|36.16|33.76|35.94|33.54|36.16|33.76|35.94|33.54|0
1654565850000|2022-06-07 01:37:30|35.8|33.4|35.72|33.32|35.8|33.4|35.72|33.32|0
1654565860000|2022-06-07 01:37:40|35.8|33.4|35.72|33.32|35.8|33.4|35.72|33.32|0
1654565870000|2022-06-07 01:37:50|35.69|33.29|35.72|33.32|35.72|33.32|35.65|33.25|0
1654565880000|2022-06-07 01:38:00|35.79|33.39|35.72|33.32|35.79|33.39|35.72|33.32|0
1654565890000|2022-06-07 01:38:10|35.65|33.25|35.72|33.32|35.72|33.32|35.65|33.25|0
1654565900000|2022-06-07 01:38:20|35.69|33.29|35.69|33.29|35.69|33.29|35.69|33.29|0
1654565910000|2022-06-07 01:38:30|35.65|33.25|35.72|33.32|35.72|33.32|35.65|33.25|0
1654565920000|2022-06-07 01:38:40|35.79|33.39|35.86|33.46|35.86|33.46|35.79|33.39|0
1654565930000|2022-06-07 01:38:50|35.79|33.39|35.86|33.46|35.86|33.46|35.79|33.39|0
1654565940000|2022-06-07 01:39:00|35.83|33.43|35.79|33.39|35.83|33.43|35.79|33.39|0
1654565950000|2022-06-07 01:39:10|35.83|33.43|35.79|33.39|35.86|33.46|35.79|33.39|0
1654565960000|2022-06-07 01:39:20|35.86|33.46|35.83|33.43|35.86|33.46|35.79|33.39|0
1654565970000|2022-06-07 01:39:30|35.94|33.54|35.93|33.53|35.94|33.54|35.93|33.53|0
1654565980000|2022-06-07 01:39:40|36.01|33.61|35.93|33.53|36.01|33.61|35.93|33.53|0
1654565990000|2022-06-07 01:39:50|35.9|33.5|35.93|33.53|35.93|33.53|35.86|33.46|0
1654566000000|2022-06-07 01:40:00|36.01|33.61|36.01|33.61|36.08|33.68|36.01|33.61|0
1654566010000|2022-06-07 01:40:10|36.04|33.64|35.93|33.53|36.04|33.64|35.93|33.53|0
1654566020000|2022-06-07 01:40:20|36.01|33.61|36.15|33.75|36.15|33.75|36.01|33.61|0
1654566030000|2022-06-07 01:40:30|36.08|33.68|36.08|33.68|36.08|33.68|36.08|33.68|0
1654566040000|2022-06-07 01:40:40|36|33.6|35.86|33.46|36|33.6|35.86|33.46|0
1654566050000|2022-06-07 01:40:50|35.79|33.39|35.86|33.46|35.86|33.46|35.75|33.35|0
1654566060000|2022-06-07 01:41:00|35.79|33.39|35.72|33.32|35.79|33.39|35.64|33.24|0
1654566070000|2022-06-07 01:41:10|35.79|33.39|35.93|33.53|35.93|33.53|35.79|33.39|0
1654566080000|2022-06-07 01:41:20|35.86|33.46|35.82|33.42|35.86|33.46|35.72|33.32|0
1654566090000|2022-06-07 01:41:30|35.86|33.46|35.72|33.32|35.86|33.46|35.72|33.32|0
1654566100000|2022-06-07 01:41:40|35.64|33.24|35.57|33.17|35.64|33.24|35.57|33.17|0
1654566110000|2022-06-07 01:41:50|35.61|33.21|35.64|33.24|35.64|33.24|35.57|33.17|0
1654566120000|2022-06-07 01:42:00|35.57|33.17|35.43|33.03|35.57|33.17|35.36|32.96|0
1654566130000|2022-06-07 01:42:10|35.47|33.07|35.32|32.92|35.47|33.07|35.32|32.92|0
1654566140000|2022-06-07 01:42:20|35.43|33.03|35.29|32.89|35.43|33.03|35.29|32.89|0
1654566150000|2022-06-07 01:42:30|35.36|32.96|35.36|32.96|35.43|33.03|35.36|32.96|0
1654566160000|2022-06-07 01:42:40|35.43|33.03|35.43|33.03|35.5|33.1|35.43|33.03|0
1654566170000|2022-06-07 01:42:50|35.39|32.99|35.5|33.1|35.5|33.1|35.39|32.99|0
1654566180000|2022-06-07 01:43:00|35.46|33.06|35.36|32.96|35.46|33.06|35.36|32.96|0
1654566190000|2022-06-07 01:43:10|35.39|32.99|35.25|32.85|35.39|32.99|35.25|32.85|0
1654566200000|2022-06-07 01:43:20|35.14|32.74|35.14|32.74|35.14|32.74|35.07|32.67|0
1654566210000|2022-06-07 01:43:30|35.21|32.81|35.14|32.74|35.21|32.81|35.14|32.74|0
1654566220000|2022-06-07 01:43:40|35.11|32.71|35|32.6|35.11|32.71|35|32.6|0
1654566230000|2022-06-07 01:43:50|35.07|32.67|35.07|32.67|35.07|32.67|35.07|32.67|0
1654566240000|2022-06-07 01:44:00|35.14|32.74|35.07|32.67|35.14|32.74|35|32.6|0
1654566250000|2022-06-07 01:44:10|35.04|32.64|35.07|32.67|35.07|32.67|35|32.6|0
1654566260000|2022-06-07 01:44:20|35.14|32.74|35.21|32.81|35.28|32.88|35.14|32.74|0
1654566270000|2022-06-07 01:44:30|35.14|32.74|35.21|32.81|35.21|32.81|35.14|32.74|0
1654566280000|2022-06-07 01:44:40|35.25|32.85|35.07|32.67|35.25|32.85|35.07|32.67|0
1654566290000|2022-06-07 01:44:50|35.14|32.74|35|32.6|35.14|32.74|35|32.6|0
1654566300000|2022-06-07 01:45:00|34.93|32.53|35.07|32.67|35.07|32.67|34.93|32.53|0
1654566310000|2022-06-07 01:45:10|35|32.6|35.1|32.7|35.1|32.7|35|32.6|0
1654566320000|2022-06-07 01:45:20|35.14|32.74|35.1|32.7|35.17|32.77|35.1|32.7|0
1654566330000|2022-06-07 01:45:30|35.14|32.74|35.14|32.74|35.14|32.74|35.14|32.74|0
1654566340000|2022-06-07 01:45:40|35.21|32.81|35.28|32.88|35.28|32.88|35.17|32.77|0
1654566350000|2022-06-07 01:45:50|35.21|32.81|35.07|32.67|35.21|32.81|35.07|32.67|0
1654566360000|2022-06-07 01:46:00|34.93|32.53|34.96|32.56|34.96|32.56|34.92|32.52|0
1654566370000|2022-06-07 01:46:10|34.85|32.45|34.89|32.49|34.89|32.49|34.78|32.38|0
1654566380000|2022-06-07 01:46:20|34.92|32.52|34.85|32.45|34.92|32.52|34.78|32.38|0
1654566390000|2022-06-07 01:46:30|34.92|32.52|34.92|32.52|34.92|32.52|34.92|32.52|0
1654566400000|2022-06-07 01:46:40|34.85|32.45|34.89|32.49|34.89|32.49|34.85|32.45|0
1654566410000|2022-06-07 01:46:50|34.92|32.52|34.99|32.59|34.99|32.59|34.89|32.49|0
1654566420000|2022-06-07 01:47:00|34.92|32.52|34.92|32.52|34.92|32.52|34.92|32.52|0
1654566430000|2022-06-07 01:47:10|34.99|32.59|34.92|32.52|34.99|32.59|34.92|32.52|0
1654566440000|2022-06-07 01:47:20|34.99|32.59|34.99|32.59|34.99|32.59|34.96|32.56|0
1654566450000|2022-06-07 01:47:30|34.92|32.52|34.99|32.59|34.99|32.59|34.92|32.52|0
1654566460000|2022-06-07 01:47:40|35.13|32.73|35.2|32.8|35.2|32.8|35.13|32.73|0
1654566470000|2022-06-07 01:47:50|35.24|32.84|35.2|32.8|35.24|32.84|35.2|32.8|0
1654566480000|2022-06-07 01:48:00|35.13|32.73|35.13|32.73|35.13|32.73|35.1|32.7|0
1654566490000|2022-06-07 01:48:10|35.1|32.7|35.2|32.8|35.2|32.8|35.1|32.7|0
1654566500000|2022-06-07 01:48:20|35.17|32.77|35.2|32.8|35.27|32.87|35.17|32.77|0
1654566510000|2022-06-07 01:48:30|35.17|32.77|35.2|32.8|35.2|32.8|35.13|32.73|0
1654566520000|2022-06-07 01:48:40|35.13|32.73|35.13|32.73|35.13|32.73|35.13|32.73|0
1654566530000|2022-06-07 01:48:50|35.06|32.66|34.81|32.41|35.06|32.66|34.81|32.41|0
1654566540000|2022-06-07 01:49:00|34.85|32.45|34.78|32.38|34.92|32.52|34.78|32.38|0
1654566550000|2022-06-07 01:49:10|34.71|32.31|34.71|32.31|34.78|32.38|34.71|32.31|0
1654566560000|2022-06-07 01:49:20|34.57|32.17|34.6|32.2|34.64|32.24|34.57|32.17|0
1654566570000|2022-06-07 01:49:30|34.64|32.24|34.71|32.31|34.71|32.31|34.64|32.24|0
1654566580000|2022-06-07 01:49:40|34.64|32.24|34.71|32.31|34.71|32.31|34.64|32.24|0
1654566590000|2022-06-07 01:49:50|34.67|32.27|34.85|32.45|34.85|32.45|34.67|32.27|0
1654566600000|2022-06-07 01:50:00|34.92|32.52|34.92|32.52|34.92|32.52|34.92|32.52|0
1654566610000|2022-06-07 01:50:10|34.85|32.45|34.85|32.45|34.85|32.45|34.85|32.45|0
1654566620000|2022-06-07 01:50:20|34.92|32.52|34.92|32.52|34.92|32.52|34.92|32.52|0
1654566630000|2022-06-07 01:50:30|34.95|32.55|34.99|32.59|34.99|32.59|34.95|32.55|0
1654566640000|2022-06-07 01:50:40|35.06|32.66|35.06|32.66|35.06|32.66|35.06|32.66|0
1654566650000|2022-06-07 01:50:50|34.91|32.51|34.88|32.48|34.91|32.51|34.88|32.48|0
1654566660000|2022-06-07 01:51:00|34.91|32.51|34.98|32.58|34.98|32.58|34.91|32.51|0
1654566670000|2022-06-07 01:51:10|35.02|32.62|34.91|32.51|35.02|32.62|34.91|32.51|0
1654566680000|2022-06-07 01:51:20|34.88|32.48|34.95|32.55|34.95|32.55|34.88|32.48|0
1654566690000|2022-06-07 01:51:30|34.91|32.51|34.91|32.51|34.98|32.58|34.91|32.51|0
1654566700000|2022-06-07 01:51:40|34.95|32.55|34.98|32.58|34.98|32.58|34.91|32.51|0
1654566710000|2022-06-07 01:51:50|34.84|32.44|34.91|32.51|34.91|32.51|34.84|32.44|0
1654566720000|2022-06-07 01:52:00|34.88|32.48|34.88|32.48|34.91|32.51|34.84|32.44|0
1654566730000|2022-06-07 01:52:10|34.91|32.51|34.98|32.58|34.98|32.58|34.91|32.51|0
1654566740000|2022-06-07 01:52:20|35.05|32.65|35.09|32.69|35.09|32.69|35.05|32.65|0
1654566750000|2022-06-07 01:52:30|35.05|32.65|34.91|32.51|35.09|32.69|34.91|32.51|0
1654566760000|2022-06-07 01:52:40|34.95|32.55|34.91|32.51|34.95|32.55|34.88|32.48|0
1654566770000|2022-06-07 01:52:50|34.84|32.44|34.91|32.51|34.91|32.51|34.84|32.44|0
1654566780000|2022-06-07 01:53:00|34.95|32.55|34.81|32.41|34.95|32.55|34.81|32.41|0
1654566790000|2022-06-07 01:53:10|34.88|32.48|34.84|32.44|34.88|32.48|34.84|32.44|0
1654566800000|2022-06-07 01:53:20|34.81|32.41|34.84|32.44|34.91|32.51|34.81|32.41|0
1654566810000|2022-06-07 01:53:30|34.88|32.48|34.95|32.55|34.98|32.58|34.88|32.48|0
1654566820000|2022-06-07 01:53:40|34.98|32.58|34.95|32.55|34.98|32.58|34.91|32.51|0
1654566830000|2022-06-07 01:53:50|35.02|32.62|35.09|32.69|35.09|32.69|35.02|32.62|0
1654566840000|2022-06-07 01:54:00|35.12|32.72|35.12|32.72|35.16|32.76|35.12|32.72|0
1654566850000|2022-06-07 01:54:10|35.05|32.65|35.12|32.72|35.12|32.72|35.05|32.65|0
1654566860000|2022-06-07 01:54:20|35.05|32.65|35.08|32.68|35.12|32.72|35.05|32.65|0
1654566870000|2022-06-07 01:54:30|35.12|32.72|35.12|32.72|35.12|32.72|35.12|32.72|0
1654566890000|2022-06-07 01:54:50|35.05|32.65|35.05|32.65|35.05|32.65|35.05|32.65|0
1654566900000|2022-06-07 01:55:00|35.12|32.72|35.08|32.68|35.12|32.72|35.08|32.68|0
1654566910000|2022-06-07 01:55:10|35.12|32.72|35.12|32.72|35.12|32.72|35.08|32.68|0
1654566930000|2022-06-07 01:55:30|35.05|32.65|35.12|32.72|35.12|32.72|35.05|32.65|0
1654566950000|2022-06-07 01:55:50|35.33|32.93|35.33|32.93|35.33|32.93|35.33|32.93|0
1654566960000|2022-06-07 01:56:00|35.4|33|35.36|32.96|35.4|33|35.33|32.93|0
1654566970000|2022-06-07 01:56:10|35.44|33.04|35.36|32.96|35.44|33.04|35.36|32.96|0
1654566980000|2022-06-07 01:56:20|35.44|33.04|35.47|33.07|35.47|33.07|35.4|33|0
1654566990000|2022-06-07 01:56:30|35.44|33.04|35.54|33.14|35.54|33.14|35.44|33.04|0
1654567000000|2022-06-07 01:56:40|35.47|33.07|35.47|33.07|35.47|33.07|35.47|33.07|0
1654567010000|2022-06-07 01:56:50|35.68|33.28|35.68|33.28|35.68|33.28|35.68|33.28|0
1654567020000|2022-06-07 01:57:00|35.83|33.43|35.86|33.46|35.9|33.5|35.83|33.43|0
1654567030000|2022-06-07 01:57:10|35.9|33.5|35.83|33.43|35.9|33.5|35.83|33.43|0
1654567040000|2022-06-07 01:57:20|35.75|33.35|35.75|33.35|35.83|33.43|35.75|33.35|0
1654567050000|2022-06-07 01:57:30|35.68|33.28|35.68|33.28|35.68|33.28|35.68|33.28|0
1654567060000|2022-06-07 01:57:40|35.65|33.25|35.61|33.21|35.65|33.25|35.61|33.21|0
1654567070000|2022-06-07 01:57:50|35.65|33.25|35.68|33.28|35.68|33.28|35.65|33.25|0
1654567080000|2022-06-07 01:58:00|35.65|33.25|35.75|33.35|35.75|33.35|35.65|33.25|0
1654567090000|2022-06-07 01:58:10|35.68|33.28|35.47|33.07|35.68|33.28|35.47|33.07|0
1654567100000|2022-06-07 01:58:20|35.39|32.99|35.32|32.92|35.39|32.99|35.32|32.92|0
1654567110000|2022-06-07 01:58:30|35.39|32.99|35.32|32.92|35.39|32.99|35.32|32.92|0
1654567120000|2022-06-07 01:58:40|35.25|32.85|35.25|32.85|35.25|32.85|35.18|32.78|0
1654567130000|2022-06-07 01:58:50|35.32|32.92|35.39|32.99|35.39|32.99|35.32|32.92|0
1654567140000|2022-06-07 01:59:00|35.46|33.06|35.39|32.99|35.46|33.06|35.39|32.99|0
1654567150000|2022-06-07 01:59:10|35.46|33.06|35.39|32.99|35.46|33.06|35.39|32.99|0
1654567160000|2022-06-07 01:59:20|35.32|32.92|35.32|32.92|35.32|32.92|35.32|32.92|0
1654567170000|2022-06-07 01:59:30|35.29|32.89|35.25|32.85|35.29|32.89|35.25|32.85|0
1654567180000|2022-06-07 01:59:40|35.32|32.92|35.29|32.89|35.32|32.92|35.25|32.85|0
1654567190000|2022-06-07 01:59:50|35.25|32.85|35.32|32.92|35.32|32.92|35.25|32.85|0
1654567200000|2022-06-07 02:00:00|35.25|32.85|35.11|32.71|35.25|32.85|35.11|32.71|0
1654567210000|2022-06-07 02:00:10|35.04|32.64|35.04|32.64|35.04|32.64|34.97|32.57|0
1654567220000|2022-06-07 02:00:20|35.11|32.71|35.04|32.64|35.11|32.71|35.04|32.64|0
1654567230000|2022-06-07 02:00:30|35.11|32.71|35.14|32.74|35.14|32.74|35.11|32.71|0
1654567240000|2022-06-07 02:00:40|35.18|32.78|35.18|32.78|35.18|32.78|35.18|32.78|0
1654567250000|2022-06-07 02:00:50|35.25|32.85|35.32|32.92|35.32|32.92|35.25|32.85|0
1654567260000|2022-06-07 02:01:00|35.35|32.95|35.25|32.85|35.35|32.95|35.25|32.85|0
1654567270000|2022-06-07 02:01:10|35.32|32.92|35.43|33.03|35.43|33.03|35.32|32.92|0
1654567280000|2022-06-07 02:01:20|35.46|33.06|35.6|33.2|35.6|33.2|35.46|33.06|0
1654567300000|2022-06-07 02:01:40|35.53|33.13|35.53|33.13|35.53|33.13|35.5|33.1|0
1654567310000|2022-06-07 02:01:50|35.6|33.2|35.67|33.27|35.67|33.27|35.6|33.2|0
1654567320000|2022-06-07 02:02:00|35.6|33.2|35.6|33.2|35.6|33.2|35.6|33.2|0
1654567330000|2022-06-07 02:02:10|35.57|33.17|35.57|33.17|35.57|33.17|35.53|33.13|0
1654567340000|2022-06-07 02:02:20|35.42|33.02|35.39|32.99|35.42|33.02|35.31|32.91|0
1654567350000|2022-06-07 02:02:30|35.46|33.06|35.39|32.99|35.46|33.06|35.39|32.99|0
1654567360000|2022-06-07 02:02:40|35.42|33.02|35.31|32.91|35.42|33.02|35.31|32.91|0
1654567370000|2022-06-07 02:02:50|35.38|32.98|35.38|32.98|35.38|32.98|35.35|32.95|0
1654567380000|2022-06-07 02:03:00|35.31|32.91|35.38|32.98|35.38|32.98|35.31|32.91|0
1654567390000|2022-06-07 02:03:10|35.53|33.13|35.53|33.13|35.53|33.13|35.49|33.09|0
1654567400000|2022-06-07 02:03:20|35.45|33.05|35.38|32.98|35.45|33.05|35.38|32.98|0
1654567410000|2022-06-07 02:03:30|35.31|32.91|35.31|32.91|35.31|32.91|35.28|32.88|0
1654567420000|2022-06-07 02:03:40|35.45|33.05|35.45|33.05|35.49|33.09|35.45|33.05|0
1654567430000|2022-06-07 02:03:50|35.53|33.13|35.52|33.12|35.53|33.13|35.52|33.12|0
1654567440000|2022-06-07 02:04:00|35.49|33.09|35.45|33.05|35.52|33.12|35.45|33.05|0
1654567450000|2022-06-07 02:04:10|35.52|33.12|35.38|32.98|35.52|33.12|35.38|32.98|0
1654567460000|2022-06-07 02:04:20|35.42|33.02|35.52|33.12|35.52|33.12|35.42|33.02|0
1654567470000|2022-06-07 02:04:30|35.45|33.05|35.52|33.12|35.52|33.12|35.45|33.05|0
1654567480000|2022-06-07 02:04:40|35.59|33.19|35.56|33.16|35.59|33.19|35.56|33.16|0
1654567490000|2022-06-07 02:04:50|35.52|33.12|35.49|33.09|35.52|33.12|35.49|33.09|0
1654567500000|2022-06-07 02:05:00|35.52|33.12|35.52|33.12|35.52|33.12|35.45|33.05|0
1654567510000|2022-06-07 02:05:10|35.31|32.91|35.38|32.98|35.38|32.98|35.31|32.91|0
1654567520000|2022-06-07 02:05:20|35.31|32.91|35.31|32.91|35.31|32.91|35.31|32.91|0
1654567530000|2022-06-07 02:05:30|35.24|32.84|35.31|32.91|35.31|32.91|35.24|32.84|0
1654567540000|2022-06-07 02:05:40|35.38|32.98|35.31|32.91|35.38|32.98|35.31|32.91|0
1654567560000|2022-06-07 02:06:00|35.38|32.98|35.38|32.98|35.38|32.98|35.38|32.98|0
1654567570000|2022-06-07 02:06:10|35.52|33.12|35.52|33.12|35.52|33.12|35.52|33.12|0
1654567580000|2022-06-07 02:06:20|35.66|33.26|35.66|33.26|35.66|33.26|35.66|33.26|0
1654567590000|2022-06-07 02:06:30|35.73|33.33|35.73|33.33|35.73|33.33|35.73|33.33|0
1654567600000|2022-06-07 02:06:40|35.66|33.26|35.73|33.33|35.73|33.33|35.66|33.26|0
1654567610000|2022-06-07 02:06:50|35.81|33.41|35.8|33.4|35.81|33.41|35.73|33.33|0
1654567620000|2022-06-07 02:07:00|35.77|33.37|35.73|33.33|35.8|33.4|35.73|33.33|0
1654567630000|2022-06-07 02:07:10|35.66|33.26|35.73|33.33|35.73|33.33|35.66|33.26|0
1654567640000|2022-06-07 02:07:20|35.66|33.26|35.66|33.26|35.66|33.26|35.66|33.26|0
1654567660000|2022-06-07 02:07:40|35.73|33.33|35.7|33.3|35.73|33.33|35.7|33.3|0
1654567670000|2022-06-07 02:07:50|35.73|33.33|35.8|33.4|35.8|33.4|35.73|33.33|0
1654567680000|2022-06-07 02:08:00|35.87|33.47|35.87|33.47|35.91|33.51|35.87|33.47|0
1654567690000|2022-06-07 02:08:10|35.91|33.51|35.95|33.55|35.95|33.55|35.91|33.51|0
1654567700000|2022-06-07 02:08:20|35.87|33.47|35.87|33.47|35.87|33.47|35.8|33.4|0
1654567710000|2022-06-07 02:08:30|35.91|33.51|35.95|33.55|35.95|33.55|35.91|33.51|0
1654567720000|2022-06-07 02:08:40|35.94|33.54|35.98|33.58|35.98|33.58|35.94|33.54|0
1654567730000|2022-06-07 02:08:50|36.09|33.69|36.02|33.62|36.09|33.69|36.02|33.62|0
1654567740000|2022-06-07 02:09:00|36.09|33.69|36.31|33.91|36.31|33.91|36.09|33.69|0
1654567750000|2022-06-07 02:09:10|36.27|33.87|36.23|33.83|36.27|33.87|36.23|33.83|0
1654567760000|2022-06-07 02:09:20|36.34|33.94|36.38|33.98|36.38|33.98|36.34|33.94|0
1654567770000|2022-06-07 02:09:30|36.45|34.05|36.38|33.98|36.45|34.05|36.38|33.98|0
1654567780000|2022-06-07 02:09:40|36.45|34.05|36.52|34.12|36.52|34.12|36.45|34.05|0
1654567800000|2022-06-07 02:10:00|36.45|34.05|36.59|34.19|36.59|34.19|36.45|34.05|0
1654567810000|2022-06-07 02:10:10|36.63|34.23|36.59|34.19|36.63|34.23|36.59|34.19|0
1654567820000|2022-06-07 02:10:20|36.67|34.27|36.74|34.34|36.74|34.34|36.67|34.27|0
1654567830000|2022-06-07 02:10:30|36.78|34.38|36.81|34.41|36.89|34.49|36.78|34.38|0
1654567840000|2022-06-07 02:10:40|36.89|34.49|36.85|34.45|36.89|34.49|36.85|34.45|0
1654567850000|2022-06-07 02:10:50|36.81|34.41|36.89|34.49|36.89|34.49|36.81|34.41|0
1654567860000|2022-06-07 02:11:00|36.96|34.56|36.74|34.34|36.96|34.56|36.74|34.34|0
1654567870000|2022-06-07 02:11:10|36.59|34.19|36.67|34.27|36.67|34.27|36.59|34.19|0
1654567880000|2022-06-07 02:11:20|36.59|34.19|36.66|34.26|36.67|34.27|36.59|34.19|0
1654567890000|2022-06-07 02:11:30|36.81|34.41|36.81|34.41|36.88|34.48|36.81|34.41|0
1654567900000|2022-06-07 02:11:40|36.74|34.34|36.88|34.48|36.88|34.48|36.74|34.34|0
1654567910000|2022-06-07 02:11:50|36.92|34.52|36.88|34.48|36.92|34.52|36.88|34.48|0
1654567920000|2022-06-07 02:12:00|36.74|34.34|36.85|34.45|36.88|34.48|36.74|34.34|0
1654567930000|2022-06-07 02:12:10|36.81|34.41|36.85|34.45|36.85|34.45|36.81|34.41|0
1654567940000|2022-06-07 02:12:20|36.88|34.48|36.88|34.48|36.88|34.48|36.88|34.48|0
1654567950000|2022-06-07 02:12:30|36.81|34.41|36.88|34.48|36.88|34.48|36.81|34.41|0
1654567960000|2022-06-07 02:12:40|36.85|34.45|36.85|34.45|36.85|34.45|36.85|34.45|0
1654567970000|2022-06-07 02:12:50|36.88|34.48|36.88|34.48|36.88|34.48|36.88|34.48|0
1654567980000|2022-06-07 02:13:00|36.81|34.41|36.77|34.37|36.81|34.41|36.77|34.37|0
1654567990000|2022-06-07 02:13:10|36.81|34.41|36.66|34.26|36.81|34.41|36.59|34.19|0
1654568010000|2022-06-07 02:13:30|36.73|34.33|36.7|34.3|36.73|34.33|36.7|34.3|0
1654568020000|2022-06-07 02:13:40|36.66|34.26|36.66|34.26|36.66|34.26|36.66|34.26|0
1654568040000|2022-06-07 02:14:00|36.73|34.33|36.81|34.41|36.81|34.41|36.73|34.33|0
1654568050000|2022-06-07 02:14:10|36.84|34.44|36.84|34.44|36.84|34.44|36.84|34.44|0
1654568060000|2022-06-07 02:14:20|36.81|34.41|36.81|34.41|36.81|34.41|36.77|34.37|0
1654568070000|2022-06-07 02:14:30|36.8|34.4|36.88|34.48|36.88|34.48|36.8|34.4|0
1654568090000|2022-06-07 02:14:50|36.8|34.4|36.84|34.44|36.84|34.44|36.8|34.4|0
1654568100000|2022-06-07 02:15:00|36.8|34.4|36.73|34.33|36.8|34.4|36.73|34.33|0
1654568120000|2022-06-07 02:15:20|36.66|34.26|36.66|34.26|36.66|34.26|36.66|34.26|0
1654568130000|2022-06-07 02:15:30|36.88|34.48|36.88|34.48|36.88|34.48|36.88|34.48|0
1654568140000|2022-06-07 02:15:40|36.95|34.55|36.95|34.55|36.95|34.55|36.95|34.55|0
1654568160000|2022-06-07 02:16:00|36.8|34.4|36.73|34.33|36.8|34.4|36.73|34.33|0
1654568170000|2022-06-07 02:16:10|36.65|34.25|36.65|34.25|36.65|34.25|36.65|34.25|0
1654568180000|2022-06-07 02:16:20|36.73|34.33|36.65|34.25|36.73|34.33|36.65|34.25|0
1654568190000|2022-06-07 02:16:30|36.62|34.22|36.62|34.22|36.62|34.22|36.62|34.22|0
1654568200000|2022-06-07 02:16:40|36.51|34.11|36.58|34.18|36.58|34.18|36.51|34.11|0
1654568210000|2022-06-07 02:16:50|36.51|34.11|36.36|33.96|36.51|34.11|36.36|33.96|0
1654568220000|2022-06-07 02:17:00|36.43|34.03|36.43|34.03|36.43|34.03|36.43|34.03|0
1654568230000|2022-06-07 02:17:10|36.47|34.07|36.43|34.03|36.51|34.11|36.43|34.03|0
1654568250000|2022-06-07 02:17:30|36.51|34.11|36.51|34.11|36.51|34.11|36.51|34.11|0
1654568260000|2022-06-07 02:17:40|36.58|34.18|36.72|34.32|36.72|34.32|36.58|34.18|0
1654568280000|2022-06-07 02:18:00|36.65|34.25|36.65|34.25|36.69|34.29|36.65|34.25|0
1654568290000|2022-06-07 02:18:10|36.72|34.32|36.69|34.29|36.72|34.32|36.65|34.25|0
1654568300000|2022-06-07 02:18:20|36.8|34.4|36.87|34.47|36.87|34.47|36.8|34.4|0
1654568310000|2022-06-07 02:18:30|36.91|34.51|36.94|34.54|36.94|34.54|36.91|34.51|0
1654568370000|2022-06-07 02:19:30|36.91|34.51|36.87|34.47|36.91|34.51|36.87|34.47|0
1654568380000|2022-06-07 02:19:40|36.79|34.39|36.79|34.39|36.79|34.39|36.79|34.39|0
1654568400000|2022-06-07 02:20:00|36.72|34.32|36.68|34.28|36.76|34.36|36.68|34.28|0
1654568410000|2022-06-07 02:20:10|36.65|34.25|36.65|34.25|36.65|34.25|36.65|34.25|0
1654568420000|2022-06-07 02:20:20|36.57|34.17|36.5|34.1|36.57|34.17|36.5|34.1|0
1654568460000|2022-06-07 02:21:00|36.43|34.03|36.35|33.95|36.43|34.03|36.35|33.95|0
1654568480000|2022-06-07 02:21:20|36.28|33.88|36.28|33.88|36.32|33.92|36.28|33.88|0
1654568490000|2022-06-07 02:21:30|36.24|33.84|36.24|33.84|36.24|33.84|36.24|33.84|0
1654568500000|2022-06-07 02:21:40|36.28|33.88|36.35|33.95|36.35|33.95|36.28|33.88|0
1654568510000|2022-06-07 02:21:50|36.28|33.88|36.21|33.81|36.28|33.88|36.21|33.81|0
1654568520000|2022-06-07 02:22:00|36.17|33.77|36.21|33.81|36.21|33.81|36.17|33.77|0
1654568530000|2022-06-07 02:22:10|36.17|33.77|36.28|33.88|36.28|33.88|36.17|33.77|0
1654568540000|2022-06-07 02:22:20|36.35|33.95|36.35|33.95|36.35|33.95|36.35|33.95|0
1654568550000|2022-06-07 02:22:30|36.42|34.02|36.42|34.02|36.42|34.02|36.42|34.02|0
1654568560000|2022-06-07 02:22:40|36.35|33.95|36.35|33.95|36.35|33.95|36.35|33.95|0
1654568570000|2022-06-07 02:22:50|36.31|33.91|36.2|33.8|36.31|33.91|36.2|33.8|0
1654568590000|2022-06-07 02:23:10|36.13|33.73|35.99|33.59|36.13|33.73|35.91|33.51|0
1654568600000|2022-06-07 02:23:20|36.06|33.66|36.1|33.7|36.1|33.7|36.06|33.66|0
1654568610000|2022-06-07 02:23:30|36.06|33.66|36.13|33.73|36.13|33.73|36.06|33.66|0
1654568620000|2022-06-07 02:23:40|36.2|33.8|36.27|33.87|36.27|33.87|36.2|33.8|0
1654568630000|2022-06-07 02:23:50|36.24|33.84|36.27|33.87|36.27|33.87|36.2|33.8|0
1654568640000|2022-06-07 02:24:00|36.24|33.84|36.2|33.8|36.24|33.84|36.2|33.8|0
1654568650000|2022-06-07 02:24:10|36.13|33.73|36.06|33.66|36.13|33.73|35.98|33.58|0
1654568660000|2022-06-07 02:24:20|35.98|33.58|35.98|33.58|36.06|33.66|35.98|33.58|0
1654568670000|2022-06-07 02:24:30|36.06|33.66|36.02|33.62|36.06|33.66|36.02|33.62|0
1654568680000|2022-06-07 02:24:40|36.06|33.66|36.13|33.73|36.13|33.73|36.05|33.65|0
1654568690000|2022-06-07 02:24:50|35.98|33.58|36.05|33.65|36.05|33.65|35.98|33.58|0
1654568700000|2022-06-07 02:25:00|36.02|33.62|35.95|33.55|36.02|33.62|35.91|33.51|0
1654568710000|2022-06-07 02:25:10|35.91|33.51|36.02|33.62|36.02|33.62|35.91|33.51|0
1654568720000|2022-06-07 02:25:20|35.98|33.58|36.05|33.65|36.05|33.65|35.95|33.55|0
1654568730000|2022-06-07 02:25:30|36.09|33.69|36.13|33.73|36.13|33.73|36.09|33.69|0
1654568740000|2022-06-07 02:25:40|36.05|33.65|36.05|33.65|36.05|33.65|36.02|33.62|0
1654568750000|2022-06-07 02:25:50|36.02|33.62|36.12|33.72|36.12|33.72|36.02|33.62|0
1654568760000|2022-06-07 02:26:00|36.2|33.8|36.23|33.83|36.23|33.83|36.2|33.8|0
1654568770000|2022-06-07 02:26:10|36.2|33.8|36.2|33.8|36.2|33.8|36.2|33.8|0
1654568780000|2022-06-07 02:26:20|36.23|33.83|36.27|33.87|36.27|33.87|36.23|33.83|0
1654568790000|2022-06-07 02:26:30|36.34|33.94|36.41|34.01|36.41|34.01|36.34|33.94|0
1654568800000|2022-06-07 02:26:40|36.45|34.05|36.41|34.01|36.45|34.05|36.41|34.01|0
1654568810000|2022-06-07 02:26:50|36.34|33.94|36.23|33.83|36.34|33.94|36.23|33.83|0
1654568820000|2022-06-07 02:27:00|36.16|33.76|36.09|33.69|36.16|33.76|36.09|33.69|0
1654568830000|2022-06-07 02:27:10|36.12|33.72|36.05|33.65|36.12|33.72|35.98|33.58|0
1654568840000|2022-06-07 02:27:20|36.01|33.61|36.05|33.65|36.09|33.69|36.01|33.61|0
1654568850000|2022-06-07 02:27:30|36.12|33.72|36.12|33.72|36.12|33.72|36.12|33.72|0
1654568870000|2022-06-07 02:27:50|36.05|33.65|36.12|33.72|36.12|33.72|36.05|33.65|0
1654568880000|2022-06-07 02:28:00|36.05|33.65|36.12|33.72|36.12|33.72|36.05|33.65|0
1654568890000|2022-06-07 02:28:10|36.09|33.69|36.05|33.65|36.09|33.69|36.05|33.65|0
1654568900000|2022-06-07 02:28:20|36.08|33.68|36.26|33.86|36.26|33.86|36.05|33.65|0
1654568910000|2022-06-07 02:28:30|36.19|33.79|36.16|33.76|36.19|33.79|36.16|33.76|0
1654568920000|2022-06-07 02:28:40|36.19|33.79|36.19|33.79|36.26|33.86|36.19|33.79|0
1654568930000|2022-06-07 02:28:50|36.26|33.86|36.26|33.86|36.26|33.86|36.19|33.79|0
1654568940000|2022-06-07 02:29:00|36.34|33.94|36.41|34.01|36.41|34.01|36.34|33.94|0
1654568950000|2022-06-07 02:29:10|36.45|34.05|36.41|34.01|36.45|34.05|36.41|34.01|0
1654568960000|2022-06-07 02:29:20|36.3|33.9|36.26|33.86|36.3|33.9|36.26|33.86|0
1654568970000|2022-06-07 02:29:30|36.19|33.79|36.23|33.83|36.23|33.83|36.19|33.79|0
1654568980000|2022-06-07 02:29:40|36.26|33.86|36.33|33.93|36.37|33.97|36.26|33.86|0
1654568990000|2022-06-07 02:29:50|36.37|33.97|36.41|34.01|36.41|34.01|36.37|33.97|0
1654569000000|2022-06-07 02:30:00|36.37|33.97|36.44|34.04|36.44|34.04|36.37|33.97|0
1654569010000|2022-06-07 02:30:10|36.41|34.01|36.41|34.01|36.44|34.04|36.41|34.01|0
1654569020000|2022-06-07 02:30:20|36.33|33.93|36.52|34.12|36.52|34.12|36.33|33.93|0
1654569030000|2022-06-07 02:30:30|36.48|34.08|36.48|34.08|36.48|34.08|36.41|34.01|0
1654569040000|2022-06-07 02:30:40|36.44|34.04|36.4|34|36.48|34.08|36.4|34|0
1654569050000|2022-06-07 02:30:50|36.48|34.08|36.44|34.04|36.55|34.15|36.44|34.04|0
1654569060000|2022-06-07 02:31:00|36.48|34.08|36.48|34.08|36.48|34.08|36.44|34.04|0
1654569070000|2022-06-07 02:31:10|36.51|34.11|36.55|34.15|36.55|34.15|36.51|34.11|0
1654569080000|2022-06-07 02:31:20|36.48|34.08|36.55|34.15|36.55|34.15|36.48|34.08|0
1654569090000|2022-06-07 02:31:30|36.48|34.08|36.59|34.19|36.59|34.19|36.48|34.08|0
1654569100000|2022-06-07 02:31:40|36.55|34.15|36.55|34.15|36.55|34.15|36.48|34.08|0
1654569110000|2022-06-07 02:31:50|36.51|34.11|36.4|34|36.51|34.11|36.37|33.97|0
1654569120000|2022-06-07 02:32:00|36.37|33.97|36.37|33.97|36.4|34|36.33|33.93|0
1654569130000|2022-06-07 02:32:10|36.33|33.93|36.51|34.11|36.51|34.11|36.33|33.93|0
1654569140000|2022-06-07 02:32:20|36.4|34|36.37|33.97|36.4|34|36.37|33.97|0
1654569150000|2022-06-07 02:32:30|36.33|33.93|36.33|33.93|36.37|33.97|36.33|33.93|0
1654569160000|2022-06-07 02:32:40|36.29|33.89|36.26|33.86|36.29|33.89|36.26|33.86|0
1654569170000|2022-06-07 02:32:50|36.33|33.93|36.37|33.97|36.37|33.97|36.33|33.93|0
1654569180000|2022-06-07 02:33:00|36.33|33.93|36.4|34|36.4|34|36.25|33.85|0
1654569190000|2022-06-07 02:33:10|36.47|34.07|36.55|34.15|36.55|34.15|36.47|34.07|0
1654569200000|2022-06-07 02:33:20|36.58|34.18|36.62|34.22|36.62|34.22|36.58|34.18|0
1654569210000|2022-06-07 02:33:30|36.66|34.26|36.66|34.26|36.66|34.26|36.58|34.18|0
1654569220000|2022-06-07 02:33:40|36.69|34.29|36.66|34.26|36.69|34.29|36.66|34.26|0
1654569230000|2022-06-07 02:33:50|36.62|34.22|36.69|34.29|36.69|34.29|36.62|34.22|0
1654569240000|2022-06-07 02:34:00|36.65|34.25|36.73|34.33|36.73|34.33|36.58|34.18|0
1654569250000|2022-06-07 02:34:10|36.69|34.29|36.65|34.25|36.69|34.29|36.65|34.25|0
1654569260000|2022-06-07 02:34:20|36.62|34.22|36.69|34.29|36.69|34.29|36.62|34.22|0
1654569270000|2022-06-07 02:34:30|36.73|34.33|36.73|34.33|36.73|34.33|36.73|34.33|0
1654569280000|2022-06-07 02:34:40|36.76|34.36|36.69|34.29|36.76|34.36|36.69|34.29|0
1654569300000|2022-06-07 02:35:00|36.61|34.21|36.65|34.25|36.65|34.25|36.61|34.21|0
1654569320000|2022-06-07 02:35:20|36.61|34.21|36.61|34.21|36.61|34.21|36.61|34.21|0
1654569330000|2022-06-07 02:35:30|36.58|34.18|36.51|34.11|36.58|34.18|36.51|34.11|0
1654569340000|2022-06-07 02:35:40|36.54|34.14|36.5|34.1|36.54|34.14|36.5|34.1|0
1654569360000|2022-06-07 02:36:00|36.47|34.07|36.54|34.14|36.54|34.14|36.47|34.07|0
1654569370000|2022-06-07 02:36:10|36.61|34.21|36.5|34.1|36.61|34.21|36.5|34.1|0
1654569380000|2022-06-07 02:36:20|36.47|34.07|36.47|34.07|36.47|34.07|36.47|34.07|0
1654569390000|2022-06-07 02:36:30|36.39|33.99|36.39|33.99|36.39|33.99|36.39|33.99|0
1654569400000|2022-06-07 02:36:40|36.43|34.03|36.54|34.14|36.61|34.21|36.43|34.03|0
1654569410000|2022-06-07 02:36:50|36.76|34.36|36.76|34.36|36.76|34.36|36.76|34.36|0
1654569420000|2022-06-07 02:37:00|36.68|34.28|36.68|34.28|36.72|34.32|36.68|34.28|0
1654569440000|2022-06-07 02:37:20|36.61|34.21|36.61|34.21|36.61|34.21|36.61|34.21|0
1654569450000|2022-06-07 02:37:30|36.54|34.14|36.54|34.14|36.54|34.14|36.46|34.06|0
1654569460000|2022-06-07 02:37:40|36.46|34.06|36.46|34.06|36.54|34.14|36.46|34.06|0
1654569470000|2022-06-07 02:37:50|36.54|34.14|36.46|34.06|36.54|34.14|36.46|34.06|0
1654569490000|2022-06-07 02:38:10|36.53|34.13|36.53|34.13|36.53|34.13|36.46|34.06|0
1654569500000|2022-06-07 02:38:20|36.57|34.17|36.5|34.1|36.57|34.17|36.46|34.06|0
1654569510000|2022-06-07 02:38:30|36.46|34.06|36.53|34.13|36.53|34.13|36.46|34.06|0
1654569520000|2022-06-07 02:38:40|36.46|34.06|36.5|34.1|36.5|34.1|36.46|34.06|0
1654569530000|2022-06-07 02:38:50|36.53|34.13|36.46|34.06|36.53|34.13|36.46|34.06|0
1654569540000|2022-06-07 02:39:00|36.42|34.02|36.39|33.99|36.42|34.02|36.39|33.99|0
1654569560000|2022-06-07 02:39:20|36.46|34.06|36.39|33.99|36.46|34.06|36.39|33.99|0
1654569570000|2022-06-07 02:39:30|36.42|34.02|36.39|33.99|36.42|34.02|36.39|33.99|0
1654569580000|2022-06-07 02:39:40|36.42|34.02|36.39|33.99|36.42|34.02|36.39|33.99|0
1654569590000|2022-06-07 02:39:50|36.68|34.28|36.64|34.24|36.72|34.32|36.64|34.24|0
1654569600000|2022-06-07 02:40:00|36.68|34.28|36.6|34.2|36.68|34.28|36.6|34.2|0
1654569610000|2022-06-07 02:40:10|36.64|34.24|36.6|34.2|36.68|34.28|36.6|34.2|0
1654569620000|2022-06-07 02:40:20|36.64|34.24|36.68|34.28|36.75|34.35|36.64|34.24|0
1654569630000|2022-06-07 02:40:30|36.75|34.35|36.75|34.35|36.75|34.35|36.75|34.35|0
1654569640000|2022-06-07 02:40:40|36.82|34.42|36.79|34.39|36.82|34.42|36.79|34.39|0
1654569650000|2022-06-07 02:40:50|36.71|34.31|36.71|34.31|36.75|34.35|36.71|34.31|0
1654569660000|2022-06-07 02:41:00|36.67|34.27|36.64|34.24|36.67|34.27|36.64|34.24|0
1654569680000|2022-06-07 02:41:20|36.67|34.27|36.67|34.27|36.67|34.27|36.67|34.27|0
1654569690000|2022-06-07 02:41:30|36.64|34.24|36.71|34.31|36.71|34.31|36.64|34.24|0
1654569700000|2022-06-07 02:41:40|36.67|34.27|36.67|34.27|36.67|34.27|36.67|34.27|0
1654569710000|2022-06-07 02:41:50|36.75|34.35|36.75|34.35|36.75|34.35|36.75|34.35|0
1654569720000|2022-06-07 02:42:00|36.71|34.31|36.67|34.27|36.71|34.31|36.67|34.27|0
1654569730000|2022-06-07 02:42:10|36.71|34.31|36.71|34.31|36.71|34.31|36.71|34.31|0
1654569740000|2022-06-07 02:42:20|36.67|34.27|36.64|34.24|36.75|34.35|36.64|34.24|0
1654569750000|2022-06-07 02:42:30|36.67|34.27|36.67|34.27|36.67|34.27|36.67|34.27|0
1654569760000|2022-06-07 02:42:40|36.64|34.24|36.67|34.27|36.67|34.27|36.64|34.24|0
1654569770000|2022-06-07 02:42:50|36.74|34.34|36.74|34.34|36.74|34.34|36.74|34.34|0
1654569780000|2022-06-07 02:43:00|36.78|34.38|36.78|34.38|36.78|34.38|36.78|34.38|0
1654569790000|2022-06-07 02:43:10|36.74|34.34|36.74|34.34|36.74|34.34|36.74|34.34|0
1654569800000|2022-06-07 02:43:20|36.78|34.38|36.74|34.34|36.78|34.38|36.74|34.34|0
1654569810000|2022-06-07 02:43:30|36.71|34.31|36.74|34.34|36.74|34.34|36.71|34.31|0
1654569820000|2022-06-07 02:43:40|36.71|34.31|36.74|34.34|36.74|34.34|36.71|34.31|0
1654569830000|2022-06-07 02:43:50|36.71|34.31|36.71|34.31|36.71|34.31|36.71|34.31|0
1654569840000|2022-06-07 02:44:00|36.67|34.27|36.74|34.34|36.74|34.34|36.67|34.27|0
1654569850000|2022-06-07 02:44:10|36.71|34.31|36.71|34.31|36.71|34.31|36.71|34.31|0
1654569860000|2022-06-07 02:44:20|36.74|34.34|36.74|34.34|36.74|34.34|36.74|34.34|0
1654569870000|2022-06-07 02:44:30|36.78|34.38|36.78|34.38|36.81|34.41|36.78|34.38|0
1654569880000|2022-06-07 02:44:40|36.81|34.41|36.81|34.41|36.81|34.41|36.81|34.41|0
1654569890000|2022-06-07 02:44:50|36.78|34.38|36.78|34.38|36.78|34.38|36.78|34.38|0
1654569900000|2022-06-07 02:45:00|36.89|34.49|36.89|34.49|36.89|34.49|36.89|34.49|0
1654569920000|2022-06-07 02:45:20|37.26|34.86|37.11|34.71|37.26|34.86|37.11|34.71|0
1654569930000|2022-06-07 02:45:30|37.15|34.75|37.25|34.85|37.25|34.85|37.11|34.71|0
1654569940000|2022-06-07 02:45:40|37.29|34.89|37.25|34.85|37.29|34.89|37.25|34.85|0
1654569950000|2022-06-07 02:45:50|37.33|34.93|37.25|34.85|37.33|34.93|37.25|34.85|0
1654569960000|2022-06-07 02:46:00|37.29|34.89|37.33|34.93|37.37|34.97|37.29|34.89|0
1654569970000|2022-06-07 02:46:10|37.37|34.97|37.33|34.93|37.37|34.97|37.33|34.93|0
1654569980000|2022-06-07 02:46:20|37.25|34.85|37.1|34.7|37.25|34.85|37.1|34.7|0
1654569990000|2022-06-07 02:46:30|37.07|34.67|37.03|34.63|37.07|34.67|36.96|34.56|0
1654570010000|2022-06-07 02:46:50|36.99|34.59|36.96|34.56|36.99|34.59|36.96|34.56|0
1654570020000|2022-06-07 02:47:00|37.03|34.63|36.99|34.59|37.03|34.63|36.99|34.59|0
1654570030000|2022-06-07 02:47:10|36.96|34.56|37.03|34.63|37.03|34.63|36.96|34.56|0
1654570040000|2022-06-07 02:47:20|37.07|34.67|37.03|34.63|37.07|34.67|37.03|34.63|0
1654570050000|2022-06-07 02:47:30|37.07|34.67|37.07|34.67|37.07|34.67|37.07|34.67|0
1654570060000|2022-06-07 02:47:40|36.95|34.55|36.95|34.55|36.99|34.59|36.95|34.55|0
1654570070000|2022-06-07 02:47:50|37.03|34.63|36.95|34.55|37.03|34.63|36.95|34.55|0
1654570080000|2022-06-07 02:48:00|37.03|34.63|36.92|34.52|37.03|34.63|36.92|34.52|0
1654570090000|2022-06-07 02:48:10|36.95|34.55|36.95|34.55|36.95|34.55|36.95|34.55|0
1654570120000|2022-06-07 02:48:40|37.1|34.7|37.03|34.63|37.1|34.7|37.03|34.63|0
1654570130000|2022-06-07 02:48:50|37.1|34.7|37.1|34.7|37.1|34.7|37.1|34.7|0
1654570140000|2022-06-07 02:49:00|37.03|34.63|36.95|34.55|37.03|34.63|36.95|34.55|0
1654570150000|2022-06-07 02:49:10|36.92|34.52|37.1|34.7|37.1|34.7|36.92|34.52|0
1654570160000|2022-06-07 02:49:20|37.06|34.66|37.02|34.62|37.06|34.66|37.02|34.62|0
1654570170000|2022-06-07 02:49:30|37.1|34.7|37.1|34.7|37.1|34.7|37.1|34.7|0
1654570190000|2022-06-07 02:49:50|37.14|34.74|37.14|34.74|37.14|34.74|37.1|34.7|0
1654570200000|2022-06-07 02:50:00|37.17|34.77|37.17|34.77|37.17|34.77|37.17|34.77|0
1654570210000|2022-06-07 02:50:10|37.1|34.7|37.02|34.62|37.1|34.7|37.02|34.62|0
1654570220000|2022-06-07 02:50:20|36.95|34.55|36.95|34.55|36.99|34.59|36.95|34.55|0
1654570230000|2022-06-07 02:50:30|36.87|34.47|36.87|34.47|36.87|34.47|36.84|34.44|0
1654570240000|2022-06-07 02:50:40|36.8|34.4|36.87|34.47|36.87|34.47|36.8|34.4|0
1654570250000|2022-06-07 02:50:50|36.95|34.55|36.91|34.51|36.95|34.55|36.91|34.51|0
1654570260000|2022-06-07 02:51:00|36.95|34.55|36.8|34.4|36.95|34.55|36.8|34.4|0
1654570270000|2022-06-07 02:51:10|36.87|34.47|36.95|34.55|36.95|34.55|36.8|34.4|0
1654570280000|2022-06-07 02:51:20|36.87|34.47|36.98|34.58|36.98|34.58|36.87|34.47|0
1654570290000|2022-06-07 02:51:30|36.95|34.55|36.91|34.51|36.95|34.55|36.91|34.51|0
1654570300000|2022-06-07 02:51:40|36.87|34.47|36.87|34.47|36.87|34.47|36.87|34.47|0
1654570320000|2022-06-07 02:52:00|36.84|34.44|36.87|34.47|36.87|34.47|36.84|34.44|0
1654570360000|2022-06-07 02:52:40|36.83|34.43|36.87|34.47|36.87|34.47|36.8|34.4|0
1654570370000|2022-06-07 02:52:50|36.83|34.43|36.87|34.47|36.87|34.47|36.83|34.43|0
1654570420000|2022-06-07 02:53:40|36.79|34.39|36.87|34.47|36.87|34.47|36.79|34.39|0
1654570430000|2022-06-07 02:53:50|36.83|34.43|36.83|34.43|36.83|34.43|36.83|34.43|0
1654570440000|2022-06-07 02:54:00|36.94|34.54|36.87|34.47|36.94|34.54|36.87|34.47|0
1654570450000|2022-06-07 02:54:10|36.83|34.43|36.87|34.47|36.87|34.47|36.83|34.43|0
1654570460000|2022-06-07 02:54:20|36.79|34.39|36.79|34.39|36.79|34.39|36.79|34.39|0
1654570470000|2022-06-07 02:54:30|36.83|34.43|36.83|34.43|36.83|34.43|36.83|34.43|0
1654570480000|2022-06-07 02:54:40|36.87|34.47|36.83|34.43|36.87|34.47|36.83|34.43|0
1654570490000|2022-06-07 02:54:50|36.87|34.47|36.86|34.46|36.87|34.47|36.86|34.46|0
1654570500000|2022-06-07 02:55:00|36.94|34.54|36.94|34.54|36.94|34.54|36.9|34.5|0
1654570520000|2022-06-07 02:55:20|36.98|34.58|36.94|34.54|36.98|34.58|36.94|34.54|0
1654570530000|2022-06-07 02:55:30|36.98|34.58|37.01|34.61|37.01|34.61|36.98|34.58|0
1654570540000|2022-06-07 02:55:40|37.08|34.68|37.16|34.76|37.16|34.76|37.08|34.68|0
1654570550000|2022-06-07 02:55:50|37.2|34.8|37.31|34.91|37.31|34.91|37.2|34.8|0
1654570560000|2022-06-07 02:56:00|37.23|34.83|37.05|34.65|37.23|34.83|37.05|34.65|0
1654570570000|2022-06-07 02:56:10|36.94|34.54|37.23|34.83|37.31|34.91|36.94|34.54|0
1654570580000|2022-06-07 02:56:20|37.2|34.8|37.2|34.8|37.23|34.83|37.2|34.8|0
1654570590000|2022-06-07 02:56:30|37.23|34.83|37.23|34.83|37.31|34.91|37.23|34.83|0
1654570600000|2022-06-07 02:56:40|37.27|34.87|37.23|34.83|37.3|34.9|37.23|34.83|0
1654570610000|2022-06-07 02:56:50|37.16|34.76|37.16|34.76|37.16|34.76|37.16|34.76|0
1654570620000|2022-06-07 02:57:00|37.23|34.83|37.23|34.83|37.23|34.83|37.23|34.83|0
1654570630000|2022-06-07 02:57:10|37.27|34.87|37.23|34.83|37.27|34.87|37.23|34.83|0
1654570640000|2022-06-07 02:57:20|37.16|34.76|37.15|34.75|37.16|34.76|37.15|34.75|0
1654570650000|2022-06-07 02:57:30|37.19|34.79|37.15|34.75|37.19|34.79|37.15|34.75|0
1654570660000|2022-06-07 02:57:40|37.08|34.68|37.08|34.68|37.08|34.68|37.08|34.68|0
1654570670000|2022-06-07 02:57:50|37.15|34.75|37.15|34.75|37.15|34.75|37.15|34.75|0
1654570680000|2022-06-07 02:58:00|37.08|34.68|37.08|34.68|37.08|34.68|37.04|34.64|0
1654570690000|2022-06-07 02:58:10|37.04|34.64|37.01|34.61|37.08|34.68|37.01|34.61|0
1654570700000|2022-06-07 02:58:20|36.97|34.57|37|34.6|37|34.6|36.93|34.53|0
1654570720000|2022-06-07 02:58:40|36.93|34.53|36.97|34.57|36.97|34.57|36.93|34.53|0
1654570730000|2022-06-07 02:58:50|36.93|34.53|36.93|34.53|36.93|34.53|36.93|34.53|0
1654570740000|2022-06-07 02:59:00|36.97|34.57|36.93|34.53|36.97|34.57|36.93|34.53|0
1654570750000|2022-06-07 02:59:10|36.97|34.57|36.93|34.53|36.97|34.57|36.93|34.53|0
1654570770000|2022-06-07 02:59:30|36.86|34.46|36.93|34.53|36.93|34.53|36.86|34.46|0
1654570780000|2022-06-07 02:59:40|36.89|34.49|36.85|34.45|36.89|34.49|36.85|34.45|0
1654570790000|2022-06-07 02:59:50|36.93|34.53|36.93|34.53|36.93|34.53|36.93|34.53|0
1654570800000|2022-06-07 03:00:00|36.89|34.49|36.89|34.49|36.89|34.49|36.89|34.49|0
1654570810000|2022-06-07 03:00:10|36.93|34.53|36.82|34.42|36.93|34.53|36.78|34.38|0
1654570820000|2022-06-07 03:00:20|36.85|34.45|36.93|34.53|36.93|34.53|36.85|34.45|0
1654570830000|2022-06-07 03:00:30|36.85|34.45|36.85|34.45|36.85|34.45|36.85|34.45|0
1654570840000|2022-06-07 03:00:40|36.93|34.53|36.85|34.45|36.93|34.53|36.78|34.38|0
1654570850000|2022-06-07 03:00:50|36.89|34.49|36.85|34.45|36.89|34.49|36.85|34.45|0
1654570860000|2022-06-07 03:01:00|36.93|34.53|37|34.6|37|34.6|36.93|34.53|0
1654570870000|2022-06-07 03:01:10|36.93|34.53|36.92|34.52|36.93|34.53|36.92|34.52|0
1654570880000|2022-06-07 03:01:20|36.96|34.56|36.92|34.52|36.96|34.56|36.92|34.52|0
1654570890000|2022-06-07 03:01:30|36.85|34.45|35.9|33.5|36.85|34.45|35.9|33.5|0
1654570900000|2022-06-07 03:01:40|35.86|33.46|35.9|33.5|35.9|33.5|35.86|33.46|0
1654570910000|2022-06-07 03:01:50|35.86|33.46|35.82|33.42|35.9|33.5|35.82|33.42|0
1654570920000|2022-06-07 03:02:00|35.9|33.5|35.97|33.57|35.97|33.57|35.9|33.5|0
1654570930000|2022-06-07 03:02:10|36.01|33.61|35.97|33.57|36.01|33.61|35.97|33.57|0
1654570940000|2022-06-07 03:02:20|36.04|33.64|35.97|33.57|36.04|33.64|35.97|33.57|0
1654570960000|2022-06-07 03:02:40|35.9|33.5|35.97|33.57|35.97|33.57|35.9|33.5|0
1654570980000|2022-06-07 03:03:00|36.04|33.64|36.04|33.64|36.04|33.64|36.04|33.64|0
1654570990000|2022-06-07 03:03:10|35.97|33.57|35.97|33.57|35.97|33.57|35.97|33.57|0
1654571000000|2022-06-07 03:03:20|36.01|33.61|35.97|33.57|36.01|33.61|35.97|33.57|0
1654571020000|2022-06-07 03:03:40|36|33.6|35.97|33.57|36|33.6|35.97|33.57|0
1654571040000|2022-06-07 03:04:00|36.04|33.64|36.04|33.64|36.04|33.64|36.04|33.64|0
1654571060000|2022-06-07 03:04:20|35.96|33.56|35.96|33.56|35.96|33.56|35.96|33.56|0
1654571070000|2022-06-07 03:04:30|36|33.6|35.96|33.56|36|33.6|35.96|33.56|0
1654571080000|2022-06-07 03:04:40|35.89|33.49|35.89|33.49|35.89|33.49|35.89|33.49|0
1654571090000|2022-06-07 03:04:50|35.96|33.56|35.96|33.56|35.96|33.56|35.93|33.53|0
1654571100000|2022-06-07 03:05:00|35.89|33.49|35.89|33.49|35.89|33.49|35.89|33.49|0
1654571110000|2022-06-07 03:05:10|36.13|33.73|36.13|33.73|36.13|33.73|36.13|33.73|0
1654571120000|2022-06-07 03:05:20|36.44|34.04|36.44|34.04|36.44|34.04|36.44|34.04|0
1654571130000|2022-06-07 03:05:30|36.37|33.97|36.68|34.28|36.68|34.28|36.37|33.97|0
1654571140000|2022-06-07 03:05:40|36.92|34.52|37.08|34.68|37.15|34.75|36.92|34.52|0
1654571150000|2022-06-07 03:05:50|37.15|34.75|37.15|34.75|37.15|34.75|37.15|34.75|0
1654571160000|2022-06-07 03:06:00|37.19|34.79|37.19|34.79|37.19|34.79|37.19|34.79|0
1654571170000|2022-06-07 03:06:10|37.15|34.75|37.15|34.75|37.15|34.75|37.15|34.75|0
1654571200000|2022-06-07 03:06:40|37.23|34.83|37.15|34.75|37.23|34.83|37.15|34.75|0
1654571210000|2022-06-07 03:06:50|37.08|34.68|37.15|34.75|37.15|34.75|37.08|34.68|0
1654571220000|2022-06-07 03:07:00|37.08|34.68|37.08|34.68|37.08|34.68|37.08|34.68|0
1654571230000|2022-06-07 03:07:10|37.04|34.64|37.04|34.64|37.04|34.64|37.04|34.64|0
1654571240000|2022-06-07 03:07:20|37|34.6|37.04|34.64|37.08|34.68|37|34.6|0
1654571250000|2022-06-07 03:07:30|37.08|34.68|37.15|34.75|37.15|34.75|37.08|34.68|0
1654571270000|2022-06-07 03:07:50|37.08|34.68|37.11|34.71|37.11|34.71|37.08|34.68|0
1654571280000|2022-06-07 03:08:00|37.08|34.68|37.08|34.68|37.11|34.71|37.08|34.68|0
1654571290000|2022-06-07 03:08:10|37.15|34.75|37.08|34.68|37.15|34.75|37.08|34.68|0
1654571300000|2022-06-07 03:08:20|37.07|34.67|37.15|34.75|37.15|34.75|37.07|34.67|0
1654571320000|2022-06-07 03:08:40|37.07|34.67|37.07|34.67|37.07|34.67|37.07|34.67|0
1654571360000|2022-06-07 03:09:20|37.04|34.64|37|34.6|37.04|34.64|37|34.6|0
1654571370000|2022-06-07 03:09:30|37.04|34.64|37.07|34.67|37.07|34.67|37.04|34.64|0
1654571390000|2022-06-07 03:09:50|37.22|34.82|37.22|34.82|37.22|34.82|37.22|34.82|0
1654571430000|2022-06-07 03:10:30|37.14|34.74|37.14|34.74|37.14|34.74|37.14|34.74|0
1654571490000|2022-06-07 03:11:30|37.07|34.67|37.07|34.67|37.07|34.67|37.07|34.67|0
1654571520000|2022-06-07 03:12:00|36.92|34.52|36.92|34.52|36.92|34.52|36.85|34.45|0
1654571560000|2022-06-07 03:12:40|36.84|34.44|36.84|34.44|36.84|34.44|36.84|34.44|0
1654571570000|2022-06-07 03:12:50|36.7|34.3|36.7|34.3|36.7|34.3|36.7|34.3|0
1654571580000|2022-06-07 03:13:00|36.62|34.22|36.7|34.3|36.7|34.3|36.62|34.22|0
1654571590000|2022-06-07 03:13:10|36.62|34.22|36.62|34.22|36.62|34.22|36.62|34.22|0
1654571600000|2022-06-07 03:13:20|36.77|34.37|36.77|34.37|36.77|34.37|36.77|34.37|0
1654571610000|2022-06-07 03:13:30|36.62|34.22|36.62|34.22|36.62|34.22|36.62|34.22|0
1654571630000|2022-06-07 03:13:50|36.55|34.15|36.55|34.15|36.55|34.15|36.55|34.15|0
1654571640000|2022-06-07 03:14:00|36.62|34.22|36.7|34.3|36.7|34.3|36.62|34.22|0
1654571660000|2022-06-07 03:14:20|36.69|34.29|36.69|34.29|36.69|34.29|36.69|34.29|0
1654571670000|2022-06-07 03:14:30|36.62|34.22|36.62|34.22|36.62|34.22|36.62|34.22|0
1654571690000|2022-06-07 03:14:50|36.69|34.29|36.69|34.29|36.69|34.29|36.69|34.29|0
1654571700000|2022-06-07 03:15:00|36.62|34.22|36.69|34.29|36.69|34.29|36.62|34.22|0
1654571720000|2022-06-07 03:15:20|36.62|34.22|36.55|34.15|36.62|34.22|36.55|34.15|0
1654571730000|2022-06-07 03:15:30|36.47|34.07|36.18|33.78|36.47|34.07|36.18|33.78|0
1654571750000|2022-06-07 03:15:50|36.04|33.64|35.89|33.49|36.04|33.64|35.89|33.49|0
1654571760000|2022-06-07 03:16:00|35.82|33.42|35.89|33.49|35.89|33.49|35.82|33.42|0
1654571770000|2022-06-07 03:16:10|35.97|33.57|35.89|33.49|35.97|33.57|35.89|33.49|0
1654571780000|2022-06-07 03:16:20|35.82|33.42|35.82|33.42|35.82|33.42|35.82|33.42|0
1654571790000|2022-06-07 03:16:30|35.75|33.35|35.75|33.35|35.75|33.35|35.75|33.35|0
1654571800000|2022-06-07 03:16:40|35.82|33.42|35.75|33.35|35.82|33.42|35.75|33.35|0
1654571810000|2022-06-07 03:16:50|35.71|33.31|35.68|33.28|35.75|33.35|35.68|33.28|0
1654571820000|2022-06-07 03:17:00|35.61|33.21|35.61|33.21|35.64|33.24|35.61|33.21|0
1654571830000|2022-06-07 03:17:10|35.6|33.2|35.53|33.13|35.6|33.2|35.53|33.13|0
1654571840000|2022-06-07 03:17:20|35.57|33.17|35.53|33.13|35.68|33.28|35.53|33.13|0
1654571850000|2022-06-07 03:17:30|35.6|33.2|35.46|33.06|35.6|33.2|35.46|33.06|0
1654571880000|2022-06-07 03:18:00|35.5|33.1|35.53|33.13|35.53|33.13|35.46|33.06|0
1654571900000|2022-06-07 03:18:20|35.46|33.06|35.67|33.27|35.67|33.27|35.46|33.06|0
1654571910000|2022-06-07 03:18:30|35.75|33.35|35.6|33.2|35.75|33.35|35.6|33.2|0
1654571920000|2022-06-07 03:18:40|35.64|33.24|35.53|33.13|35.64|33.24|35.53|33.13|0
1654571930000|2022-06-07 03:18:50|35.46|33.06|35.46|33.06|35.46|33.06|35.46|33.06|0
1654571940000|2022-06-07 03:19:00|35.5|33.1|35.46|33.06|35.53|33.13|35.46|33.06|0
1654571950000|2022-06-07 03:19:10|35.53|33.13|35.6|33.2|35.6|33.2|35.53|33.13|0
1654571960000|2022-06-07 03:19:20|35.53|33.13|35.6|33.2|35.6|33.2|35.53|33.13|0
1654571970000|2022-06-07 03:19:30|35.53|33.13|35.6|33.2|35.6|33.2|35.53|33.13|0
1654571980000|2022-06-07 03:19:40|35.53|33.13|35.53|33.13|35.53|33.13|35.53|33.13|0
1654571990000|2022-06-07 03:19:50|35.6|33.2|35.6|33.2|35.6|33.2|35.6|33.2|0
1654572020000|2022-06-07 03:20:20|35.74|33.34|35.67|33.27|35.74|33.34|35.67|33.27|0
1654572030000|2022-06-07 03:20:30|35.74|33.34|35.67|33.27|35.74|33.34|35.67|33.27|0
1654572040000|2022-06-07 03:20:40|35.63|33.23|35.63|33.23|35.63|33.23|35.63|33.23|0
1654572050000|2022-06-07 03:20:50|35.6|33.2|35.6|33.2|35.6|33.2|35.6|33.2|0
1654572060000|2022-06-07 03:21:00|35.67|33.27|35.6|33.2|35.67|33.27|35.6|33.2|0
1654572070000|2022-06-07 03:21:10|35.63|33.23|35.6|33.2|35.63|33.23|35.6|33.2|0
1654572100000|2022-06-07 03:21:40|35.63|33.23|35.6|33.2|35.63|33.23|35.6|33.2|0
1654572110000|2022-06-07 03:21:50|35.63|33.23|35.67|33.27|35.67|33.27|35.59|33.19|0
1654572120000|2022-06-07 03:22:00|35.59|33.19|35.52|33.12|35.59|33.19|35.52|33.12|0
1654572170000|2022-06-07 03:22:50|35.59|33.19|35.66|33.26|35.66|33.26|35.59|33.19|0
1654572180000|2022-06-07 03:23:00|35.59|33.19|35.52|33.12|35.59|33.19|35.52|33.12|0
1654572190000|2022-06-07 03:23:10|35.45|33.05|35.45|33.05|35.45|33.05|35.45|33.05|0
1654572200000|2022-06-07 03:23:20|35.49|33.09|35.45|33.05|35.52|33.12|35.45|33.05|0
1654572210000|2022-06-07 03:23:30|35.38|32.98|35.38|32.98|35.38|32.98|35.38|32.98|0
1654572220000|2022-06-07 03:23:40|35.45|33.05|35.45|33.05|35.45|33.05|35.45|33.05|0
1654572230000|2022-06-07 03:23:50|35.38|32.98|35.38|32.98|35.45|33.05|35.38|32.98|0
1654572240000|2022-06-07 03:24:00|35.41|33.01|35.41|33.01|35.41|33.01|35.41|33.01|0
1654572250000|2022-06-07 03:24:10|35.45|33.05|35.38|32.98|35.45|33.05|35.38|32.98|0
1654572280000|2022-06-07 03:24:40|35.37|32.97|35.37|32.97|35.37|32.97|35.37|32.97|0
1654572290000|2022-06-07 03:24:50|35.3|32.9|35.16|32.76|35.37|32.97|35.16|32.76|0
1654572300000|2022-06-07 03:25:00|35.23|32.83|35.23|32.83|35.3|32.9|35.23|32.83|0
1654572310000|2022-06-07 03:25:10|35.16|32.76|35.02|32.62|35.16|32.76|35.02|32.62|0
1654572320000|2022-06-07 03:25:20|35.09|32.69|35.09|32.69|35.09|32.69|35.09|32.69|0
1654572330000|2022-06-07 03:25:30|35.02|32.62|34.88|32.48|35.02|32.62|34.88|32.48|0
1654572340000|2022-06-07 03:25:40|34.81|32.41|34.95|32.55|34.95|32.55|34.81|32.41|0
1654572350000|2022-06-07 03:25:50|35.02|32.62|34.95|32.55|35.02|32.62|34.95|32.55|0
1654572360000|2022-06-07 03:26:00|35.02|32.62|35.2|32.8|35.2|32.8|35.02|32.62|0
1654572370000|2022-06-07 03:26:10|35.16|32.76|35.16|32.76|35.2|32.8|35.16|32.76|0
1654572380000|2022-06-07 03:26:20|35.09|32.69|35.09|32.69|35.12|32.72|35.09|32.69|0
1654572390000|2022-06-07 03:26:30|35.05|32.65|35.16|32.76|35.16|32.76|35.05|32.65|0
1654572410000|2022-06-07 03:26:50|35.09|32.69|35.09|32.69|35.09|32.69|35.09|32.69|0
1654572420000|2022-06-07 03:27:00|35.12|32.72|34.91|32.51|35.12|32.72|34.91|32.51|0
1654572430000|2022-06-07 03:27:10|34.95|32.55|35.02|32.62|35.02|32.62|34.95|32.55|0
1654572440000|2022-06-07 03:27:20|35.09|32.69|35.23|32.83|35.23|32.83|35.09|32.69|0
1654572450000|2022-06-07 03:27:30|35.19|32.79|34.94|32.54|35.19|32.79|34.94|32.54|0
1654572460000|2022-06-07 03:27:40|34.98|32.58|35.01|32.61|35.01|32.61|34.98|32.58|0
1654572470000|2022-06-07 03:27:50|35.05|32.65|35.01|32.61|35.09|32.69|35.01|32.61|0
1654572480000|2022-06-07 03:28:00|35.05|32.65|35.05|32.65|35.05|32.65|35.01|32.61|0
1654572490000|2022-06-07 03:28:10|35.01|32.61|35.08|32.68|35.08|32.68|35.01|32.61|0
1654572500000|2022-06-07 03:28:20|35.01|32.61|35.08|32.68|35.08|32.68|35.01|32.61|0
1654572510000|2022-06-07 03:28:30|35.05|32.65|35.05|32.65|35.08|32.68|35.05|32.65|0
1654572520000|2022-06-07 03:28:40|35.08|32.68|35.08|32.68|35.08|32.68|35.08|32.68|0
1654572530000|2022-06-07 03:28:50|35.15|32.75|35.22|32.82|35.22|32.82|35.15|32.75|0
1654572550000|2022-06-07 03:29:10|35.26|32.86|35.29|32.89|35.29|32.89|35.26|32.86|0
1654572560000|2022-06-07 03:29:20|35.26|32.86|35.29|32.89|35.29|32.89|35.26|32.86|0
1654572580000|2022-06-07 03:29:40|35.26|32.86|35.33|32.93|35.33|32.93|35.26|32.86|0
1654572590000|2022-06-07 03:29:50|35.36|32.96|35.36|32.96|35.36|32.96|35.36|32.96|0
1654572600000|2022-06-07 03:30:00|35.33|32.93|35.36|32.96|35.36|32.96|35.33|32.93|0
1654572610000|2022-06-07 03:30:10|35.43|33.03|35.43|33.03|35.43|33.03|35.43|33.03|0
1654572620000|2022-06-07 03:30:20|35.36|32.96|35.36|32.96|35.4|33|35.36|32.96|0
1654572640000|2022-06-07 03:30:40|35.29|32.89|35.29|32.89|35.29|32.89|35.29|32.89|0
1654572650000|2022-06-07 03:30:50|35.33|32.93|35.29|32.89|35.33|32.93|35.29|32.89|0
1654572660000|2022-06-07 03:31:00|35.33|32.93|35.36|32.96|35.36|32.96|35.33|32.93|0
1654572690000|2022-06-07 03:31:30|35.43|33.03|35.43|33.03|35.43|33.03|35.43|33.03|0
1654572760000|2022-06-07 03:32:40|35.36|32.96|35.36|32.96|35.36|32.96|35.36|32.96|0
1654572770000|2022-06-07 03:32:50|35.29|32.89|35.29|32.89|35.29|32.89|35.29|32.89|0
1654572780000|2022-06-07 03:33:00|35.36|32.96|35.43|33.03|35.43|33.03|35.36|32.96|0
1654572820000|2022-06-07 03:33:40|35.46|33.06|35.46|33.06|35.46|33.06|35.46|33.06|0
1654572830000|2022-06-07 03:33:50|35.43|33.03|35.43|33.03|35.43|33.03|35.43|33.03|0
1654572840000|2022-06-07 03:34:00|35.39|32.99|35.39|32.99|35.39|32.99|35.39|32.99|0
1654572850000|2022-06-07 03:34:10|35.36|32.96|35.35|32.95|35.36|32.96|35.35|32.95|0
1654572860000|2022-06-07 03:34:20|35.39|32.99|35.43|33.03|35.43|33.03|35.39|32.99|0
1654572870000|2022-06-07 03:34:30|35.39|32.99|35.43|33.03|35.43|33.03|35.39|32.99|0
1654572880000|2022-06-07 03:34:40|35.42|33.02|35.42|33.02|35.42|33.02|35.42|33.02|0
1654572890000|2022-06-07 03:34:50|35.46|33.06|35.42|33.02|35.5|33.1|35.42|33.02|0
1654572900000|2022-06-07 03:35:00|35.35|32.95|35.42|33.02|35.42|33.02|35.35|32.95|0
1654572910000|2022-06-07 03:35:10|35.46|33.06|35.49|33.09|35.49|33.09|35.46|33.06|0
1654572940000|2022-06-07 03:35:40|35.57|33.17|35.57|33.17|35.57|33.17|35.57|33.17|0
1654572950000|2022-06-07 03:35:50|35.64|33.24|35.64|33.24|35.64|33.24|35.64|33.24|0
1654572960000|2022-06-07 03:36:00|35.67|33.27|35.71|33.31|35.71|33.31|35.67|33.27|0
1654572970000|2022-06-07 03:36:10|35.67|33.27|35.64|33.24|35.67|33.27|35.64|33.24|0
1654572980000|2022-06-07 03:36:20|35.56|33.16|35.56|33.16|35.56|33.16|35.56|33.16|0
1654572990000|2022-06-07 03:36:30|35.64|33.24|35.53|33.13|35.64|33.24|35.53|33.13|0
1654573000000|2022-06-07 03:36:40|35.56|33.16|35.56|33.16|35.56|33.16|35.56|33.16|0
1654573010000|2022-06-07 03:36:50|35.49|33.09|35.53|33.13|35.53|33.13|35.49|33.09|0
1654573020000|2022-06-07 03:37:00|35.56|33.16|35.56|33.16|35.56|33.16|35.56|33.16|0
1654573030000|2022-06-07 03:37:10|35.6|33.2|35.35|32.95|35.63|33.23|35.35|32.95|0
1654573040000|2022-06-07 03:37:20|35.06|32.66|35.14|32.74|35.14|32.74|35.06|32.66|0
1654573050000|2022-06-07 03:37:30|35.06|32.66|35.13|32.73|35.14|32.74|35.06|32.66|0
1654573060000|2022-06-07 03:37:40|35.06|32.66|35.06|32.66|35.06|32.66|35.06|32.66|0
1654573080000|2022-06-07 03:38:00|34.99|32.59|34.99|32.59|34.99|32.59|34.99|32.59|0
1654573090000|2022-06-07 03:38:10|35.06|32.66|34.99|32.59|35.06|32.66|34.99|32.59|0
1654573100000|2022-06-07 03:38:20|35.06|32.66|35.13|32.73|35.13|32.73|34.99|32.59|0
1654573110000|2022-06-07 03:38:30|35.06|32.66|35.06|32.66|35.06|32.66|35.06|32.66|0
1654573120000|2022-06-07 03:38:40|35.13|32.73|35.13|32.73|35.13|32.73|35.13|32.73|0
1654573130000|2022-06-07 03:38:50|35.06|32.66|35.06|32.66|35.06|32.66|35.06|32.66|0
1654573150000|2022-06-07 03:39:10|34.99|32.59|34.99|32.59|34.99|32.59|34.92|32.52|0
1654573160000|2022-06-07 03:39:20|34.92|32.52|34.92|32.52|34.92|32.52|34.92|32.52|0
1654573180000|2022-06-07 03:39:40|34.99|32.59|35.2|32.8|35.2|32.8|34.99|32.59|0
1654573190000|2022-06-07 03:39:50|35.17|32.77|35.17|32.77|35.17|32.77|35.13|32.73|0
1654573200000|2022-06-07 03:40:00|35.2|32.8|35.27|32.87|35.27|32.87|35.2|32.8|0
1654573210000|2022-06-07 03:40:10|35.2|32.8|35.2|32.8|35.2|32.8|35.2|32.8|0
1654573220000|2022-06-07 03:40:20|35.27|32.87|35.27|32.87|35.27|32.87|35.27|32.87|0
1654573230000|2022-06-07 03:40:30|35.34|32.94|35.27|32.87|35.34|32.94|35.27|32.87|0
1654573240000|2022-06-07 03:40:40|35.31|32.91|35.31|32.91|35.34|32.94|35.31|32.91|0
1654573250000|2022-06-07 03:40:50|35.34|32.94|35.34|32.94|35.34|32.94|35.34|32.94|0
1654573260000|2022-06-07 03:41:00|35.31|32.91|35.24|32.84|35.31|32.91|35.24|32.84|0
1654573270000|2022-06-07 03:41:10|35.2|32.8|35.2|32.8|35.2|32.8|35.2|32.8|0
1654573280000|2022-06-07 03:41:20|35.23|32.83|35.27|32.87|35.27|32.87|35.23|32.83|0
1654573300000|2022-06-07 03:41:40|35.23|32.83|35.27|32.87|35.27|32.87|35.2|32.8|0
1654573310000|2022-06-07 03:41:50|35.2|32.8|35.2|32.8|35.2|32.8|35.2|32.8|0
1654573320000|2022-06-07 03:42:00|35.23|32.83|35.2|32.8|35.27|32.87|35.2|32.8|0
1654573330000|2022-06-07 03:42:10|35.13|32.73|35.2|32.8|35.2|32.8|35.13|32.73|0
1654573340000|2022-06-07 03:42:20|35.27|32.87|35.27|32.87|35.27|32.87|35.27|32.87|0
1654573350000|2022-06-07 03:42:30|35.34|32.94|35.34|32.94|35.34|32.94|35.34|32.94|0
1654573370000|2022-06-07 03:42:50|35.27|32.87|35.27|32.87|35.27|32.87|35.27|32.87|0
1654573380000|2022-06-07 03:43:00|35.19|32.79|35.12|32.72|35.19|32.79|35.12|32.72|0
1654573390000|2022-06-07 03:43:10|35.16|32.76|35.19|32.79|35.19|32.79|35.16|32.76|0
1654573400000|2022-06-07 03:43:20|35.12|32.72|35.16|32.76|35.16|32.76|35.12|32.72|0
1654573410000|2022-06-07 03:43:30|35.12|32.72|35.12|32.72|35.12|32.72|35.12|32.72|0
1654573420000|2022-06-07 03:43:40|35.16|32.76|35.05|32.65|35.16|32.76|35.05|32.65|0
1654573440000|2022-06-07 03:44:00|35.09|32.69|35.12|32.72|35.12|32.72|35.09|32.69|0
1654573450000|2022-06-07 03:44:10|35.09|32.69|35.05|32.65|35.09|32.69|35.05|32.65|0
1654573460000|2022-06-07 03:44:20|35.12|32.72|35.12|32.72|35.12|32.72|35.12|32.72|0
1654573470000|2022-06-07 03:44:30|35.05|32.65|35.05|32.65|35.05|32.65|35.05|32.65|0
1654573480000|2022-06-07 03:44:40|34.98|32.58|34.98|32.58|34.98|32.58|34.98|32.58|0
1654573490000|2022-06-07 03:44:50|35.05|32.65|35.05|32.65|35.05|32.65|35.05|32.65|0
1654573510000|2022-06-07 03:45:10|34.98|32.58|35.05|32.65|35.05|32.65|34.98|32.58|0
1654573520000|2022-06-07 03:45:20|35.01|32.61|34.98|32.58|35.01|32.61|34.98|32.58|0
1654573540000|2022-06-07 03:45:40|35.05|32.65|35.05|32.65|35.05|32.65|35.05|32.65|0
1654573550000|2022-06-07 03:45:50|35.08|32.68|35.12|32.72|35.12|32.72|35.05|32.65|0
1654573560000|2022-06-07 03:46:00|35.19|32.79|35.19|32.79|35.19|32.79|35.15|32.75|0
1654573570000|2022-06-07 03:46:10|35.12|32.72|35.12|32.72|35.12|32.72|35.12|32.72|0
1654573600000|2022-06-07 03:46:40|35.08|32.68|35.12|32.72|35.12|32.72|35.08|32.68|0
1654573610000|2022-06-07 03:46:50|34.97|32.57|34.97|32.57|34.97|32.57|34.97|32.57|0
1654573620000|2022-06-07 03:47:00|35.04|32.64|35.04|32.64|35.04|32.64|35.04|32.64|0
1654573630000|2022-06-07 03:47:10|35.11|32.71|35.11|32.71|35.11|32.71|35.11|32.71|0
1654573640000|2022-06-07 03:47:20|35.04|32.64|35.04|32.64|35.04|32.64|35.04|32.64|0
1654573650000|2022-06-07 03:47:30|35.11|32.71|35.11|32.71|35.11|32.71|35.11|32.71|0
1654573660000|2022-06-07 03:47:40|35.04|32.64|34.97|32.57|35.04|32.64|34.97|32.57|0
1654573670000|2022-06-07 03:47:50|35.04|32.64|35.04|32.64|35.04|32.64|35.04|32.64|0
1654573680000|2022-06-07 03:48:00|34.97|32.57|34.97|32.57|34.97|32.57|34.97|32.57|0
1654573690000|2022-06-07 03:48:10|35.04|32.64|34.97|32.57|35.04|32.64|34.97|32.57|0
1654573720000|2022-06-07 03:48:40|35.01|32.61|35.04|32.64|35.04|32.64|35.01|32.61|0
1654573730000|2022-06-07 03:48:50|34.97|32.57|34.97|32.57|35.01|32.61|34.97|32.57|0
1654573740000|2022-06-07 03:49:00|35.01|32.61|35.04|32.64|35.04|32.64|35.01|32.61|0
1654573750000|2022-06-07 03:49:10|35.01|32.61|34.9|32.5|35.01|32.61|34.9|32.5|0
1654573760000|2022-06-07 03:49:20|34.83|32.43|34.76|32.36|34.83|32.43|34.76|32.36|0
1654573770000|2022-06-07 03:49:30|34.69|32.29|34.76|32.36|34.76|32.36|34.69|32.29|0
1654573790000|2022-06-07 03:49:50|34.83|32.43|34.76|32.36|34.83|32.43|34.76|32.36|0
1654573810000|2022-06-07 03:50:10|34.79|32.39|34.76|32.36|34.79|32.39|34.76|32.36|0
1654573820000|2022-06-07 03:50:20|34.83|32.43|34.9|32.5|34.9|32.5|34.83|32.43|0
1654573830000|2022-06-07 03:50:30|34.86|32.46|34.9|32.5|34.9|32.5|34.86|32.46|0
1654573850000|2022-06-07 03:50:50|34.83|32.43|34.82|32.42|34.83|32.43|34.82|32.42|0
1654573860000|2022-06-07 03:51:00|34.86|32.46|34.89|32.49|34.89|32.49|34.86|32.46|0
1654573870000|2022-06-07 03:51:10|34.96|32.56|34.96|32.56|34.96|32.56|34.96|32.56|0
1654573900000|2022-06-07 03:51:40|34.89|32.49|34.96|32.56|34.96|32.56|34.89|32.49|0
1654573910000|2022-06-07 03:51:50|35.03|32.63|35.03|32.63|35.03|32.63|35.03|32.63|0
1654573920000|2022-06-07 03:52:00|35|32.6|34.96|32.56|35|32.6|34.96|32.56|0
1654573930000|2022-06-07 03:52:10|35.03|32.63|35.03|32.63|35.03|32.63|35.03|32.63|0
1654573940000|2022-06-07 03:52:20|34.96|32.56|35.03|32.63|35.03|32.63|34.96|32.56|0
1654573960000|2022-06-07 03:52:40|34.96|32.56|35.03|32.63|35.03|32.63|34.96|32.56|0
1654573980000|2022-06-07 03:53:00|35.1|32.7|34.96|32.56|35.1|32.7|34.96|32.56|0
1654574010000|2022-06-07 03:53:30|34.89|32.49|34.89|32.49|34.89|32.49|34.89|32.49|0
1654574020000|2022-06-07 03:53:40|34.96|32.56|34.96|32.56|34.96|32.56|34.96|32.56|0
1654574030000|2022-06-07 03:53:50|34.89|32.49|34.89|32.49|34.89|32.49|34.89|32.49|0
1654574040000|2022-06-07 03:54:00|34.93|32.53|34.89|32.49|34.96|32.56|34.89|32.49|0
1654574050000|2022-06-07 03:54:10|34.92|32.52|34.89|32.49|34.92|32.52|34.89|32.49|0
1654574080000|2022-06-07 03:54:40|34.75|32.35|34.75|32.35|34.75|32.35|34.75|32.35|0
1654574090000|2022-06-07 03:54:50|34.54|32.14|34.61|32.21|34.61|32.21|34.54|32.14|0
1654574100000|2022-06-07 03:55:00|34.71|32.31|34.75|32.35|34.75|32.35|34.71|32.31|0
1654574110000|2022-06-07 03:55:10|34.71|32.31|34.71|32.31|34.71|32.31|34.71|32.31|0
1654574120000|2022-06-07 03:55:20|34.68|32.28|34.75|32.35|34.75|32.35|34.68|32.28|0
1654574130000|2022-06-07 03:55:30|34.74|32.34|34.53|32.13|34.74|32.34|34.53|32.13|0
1654574140000|2022-06-07 03:55:40|34.46|32.06|34.5|32.1|34.5|32.1|34.46|32.06|0
1654574150000|2022-06-07 03:55:50|34.53|32.13|34.6|32.2|34.6|32.2|34.53|32.13|0
1654574160000|2022-06-07 03:56:00|34.67|32.27|34.6|32.2|34.67|32.27|34.6|32.2|0
1654574170000|2022-06-07 03:56:10|34.67|32.27|34.67|32.27|34.67|32.27|34.67|32.27|0
1654574190000|2022-06-07 03:56:30|34.74|32.34|34.67|32.27|34.74|32.34|34.67|32.27|0
1654574200000|2022-06-07 03:56:40|34.71|32.31|34.74|32.34|34.74|32.34|34.71|32.31|0
1654574210000|2022-06-07 03:56:50|34.67|32.27|34.67|32.27|34.67|32.27|34.67|32.27|0
1654574240000|2022-06-07 03:57:20|34.74|32.34|34.88|32.48|34.88|32.48|34.74|32.34|0
1654574250000|2022-06-07 03:57:30|34.95|32.55|34.95|32.55|34.95|32.55|34.95|32.55|0
1654574260000|2022-06-07 03:57:40|34.99|32.59|34.95|32.55|34.99|32.59|34.95|32.55|0
1654574270000|2022-06-07 03:57:50|35.02|32.62|35.02|32.62|35.02|32.62|35.02|32.62|0
1654574280000|2022-06-07 03:58:00|35.09|32.69|35.09|32.69|35.09|32.69|35.09|32.69|0
1654574290000|2022-06-07 03:58:10|35.02|32.62|35.02|32.62|35.02|32.62|34.88|32.48|0
1654574300000|2022-06-07 03:58:20|35.09|32.69|35.02|32.62|35.09|32.69|35.02|32.62|0
1654574320000|2022-06-07 03:58:40|35.16|32.76|35.16|32.76|35.16|32.76|35.16|32.76|0
1654574330000|2022-06-07 03:58:50|35.13|32.73|35.23|32.83|35.23|32.83|35.13|32.73|0
1654574340000|2022-06-07 03:59:00|35.3|32.9|35.23|32.83|35.3|32.9|35.23|32.83|0
1654574350000|2022-06-07 03:59:10|35.3|32.9|35.27|32.87|35.3|32.9|35.23|32.83|0
1654574360000|2022-06-07 03:59:20|35.23|32.83|35.3|32.9|35.3|32.9|35.23|32.83|0
1654574370000|2022-06-07 03:59:30|35.44|33.04|35.37|32.97|35.44|33.04|35.37|32.97|0
1654574390000|2022-06-07 03:59:50|35.41|33.01|35.41|33.01|35.41|33.01|35.41|33.01|0
1654574400000|2022-06-07 04:00:00|35.34|32.94|35.51|33.11|35.51|33.11|35.34|32.94|0
1654574410000|2022-06-07 04:00:10|35.66|33.26|35.66|33.26|35.66|33.26|35.58|33.18|0
1654574420000|2022-06-07 04:00:20|35.51|33.11|35.51|33.11|35.55|33.15|35.51|33.11|0
1654574430000|2022-06-07 04:00:30|35.58|33.18|35.58|33.18|35.58|33.18|35.58|33.18|0
1654574440000|2022-06-07 04:00:40|35.51|33.11|35.65|33.25|35.65|33.25|35.51|33.11|0
1654574450000|2022-06-07 04:00:50|35.58|33.18|35.58|33.18|35.58|33.18|35.58|33.18|0
1654574460000|2022-06-07 04:01:00|35.62|33.22|35.65|33.25|35.65|33.25|35.62|33.22|0
1654574480000|2022-06-07 04:01:20|35.73|33.33|35.87|33.47|35.87|33.47|35.73|33.33|0
1654574490000|2022-06-07 04:01:30|35.76|33.36|35.72|33.32|35.8|33.4|35.72|33.32|0
1654574500000|2022-06-07 04:01:40|35.69|33.29|35.72|33.32|35.72|33.32|35.69|33.29|0
1654574510000|2022-06-07 04:01:50|35.65|33.25|35.65|33.25|35.65|33.25|35.65|33.25|0
1654574520000|2022-06-07 04:02:00|35.69|33.29|35.65|33.25|35.72|33.32|35.65|33.25|0
1654574530000|2022-06-07 04:02:10|35.58|33.18|35.51|33.11|35.58|33.18|35.51|33.11|0
1654574540000|2022-06-07 04:02:20|35.55|33.15|35.51|33.11|35.55|33.15|35.51|33.11|0
1654574550000|2022-06-07 04:02:30|35.44|33.04|35.44|33.04|35.44|33.04|35.44|33.04|0
1654574560000|2022-06-07 04:02:40|35.58|33.18|35.62|33.22|35.65|33.25|35.58|33.18|0
1654574570000|2022-06-07 04:02:50|35.65|33.25|35.87|33.47|35.87|33.47|35.65|33.25|0
1654574580000|2022-06-07 04:03:00|35.79|33.39|35.86|33.46|35.87|33.47|35.79|33.39|0
1654574590000|2022-06-07 04:03:10|35.9|33.5|35.9|33.5|35.9|33.5|35.9|33.5|0
1654574600000|2022-06-07 04:03:20|35.86|33.46|35.94|33.54|35.94|33.54|35.86|33.46|0
1654574610000|2022-06-07 04:03:30|35.9|33.5|35.86|33.46|35.9|33.5|35.86|33.46|0
1654574630000|2022-06-07 04:03:50|35.9|33.5|35.9|33.5|35.9|33.5|35.9|33.5|0
1654574640000|2022-06-07 04:04:00|35.86|33.46|35.79|33.39|35.86|33.46|35.79|33.39|0
1654574660000|2022-06-07 04:04:20|35.76|33.36|35.79|33.39|35.79|33.39|35.76|33.36|0
1654574690000|2022-06-07 04:04:50|35.75|33.35|35.75|33.35|35.75|33.35|35.75|33.35|0
1654574700000|2022-06-07 04:05:00|35.79|33.39|35.79|33.39|35.79|33.39|35.79|33.39|0
1654574730000|2022-06-07 04:05:30|35.72|33.32|35.72|33.32|35.72|33.32|35.72|33.32|0
1654574740000|2022-06-07 04:05:40|35.68|33.28|35.64|33.24|35.68|33.28|35.64|33.24|0
1654574750000|2022-06-07 04:05:50|35.57|33.17|35.57|33.17|35.57|33.17|35.57|33.17|0
1654574770000|2022-06-07 04:06:10|35.54|33.14|35.54|33.14|35.54|33.14|35.54|33.14|0
1654574780000|2022-06-07 04:06:20|35.5|33.1|35.5|33.1|35.5|33.1|35.5|33.1|0
1654574810000|2022-06-07 04:06:50|35.57|33.17|35.54|33.14|35.57|33.17|35.54|33.14|0
1654574820000|2022-06-07 04:07:00|35.5|33.1|35.57|33.17|35.57|33.17|35.5|33.1|0
1654574830000|2022-06-07 04:07:10|35.61|33.21|35.61|33.21|35.61|33.21|35.61|33.21|0
1654574840000|2022-06-07 04:07:20|35.57|33.17|35.64|33.24|35.64|33.24|35.57|33.17|0
1654574850000|2022-06-07 04:07:30|35.57|33.17|35.57|33.17|35.57|33.17|35.57|33.17|0
1654574860000|2022-06-07 04:07:40|35.5|33.1|35.57|33.17|35.57|33.17|35.5|33.1|0
1654574920000|2022-06-07 04:08:40|35.5|33.1|35.49|33.09|35.5|33.1|35.49|33.09|0
1654574930000|2022-06-07 04:08:50|35.42|33.02|35.42|33.02|35.42|33.02|35.42|33.02|0
1654574940000|2022-06-07 04:09:00|35.46|33.06|35.49|33.09|35.49|33.09|35.46|33.06|0
1654574960000|2022-06-07 04:09:20|35.42|33.02|35.42|33.02|35.42|33.02|35.42|33.02|0
1654574970000|2022-06-07 04:09:30|35.49|33.09|35.49|33.09|35.49|33.09|35.49|33.09|0
1654574990000|2022-06-07 04:09:50|35.64|33.24|35.64|33.24|35.64|33.24|35.64|33.24|0
1654575000000|2022-06-07 04:10:00|35.63|33.23|35.71|33.31|35.71|33.31|35.63|33.23|0
1654575010000|2022-06-07 04:10:10|35.56|33.16|35.56|33.16|35.56|33.16|35.56|33.16|0
1654575020000|2022-06-07 04:10:20|35.6|33.2|35.63|33.23|35.63|33.23|35.6|33.2|0
1654575030000|2022-06-07 04:10:30|35.56|33.16|35.6|33.2|35.6|33.2|35.56|33.16|0
1654575040000|2022-06-07 04:10:40|35.63|33.23|35.53|33.13|35.63|33.23|35.53|33.13|0
1654575050000|2022-06-07 04:10:50|35.56|33.16|35.53|33.13|35.56|33.16|35.53|33.13|0
1654575060000|2022-06-07 04:11:00|35.56|33.16|35.49|33.09|35.56|33.16|35.49|33.09|0
1654575070000|2022-06-07 04:11:10|35.53|33.13|35.53|33.13|35.53|33.13|35.53|33.13|0
1654575080000|2022-06-07 04:11:20|35.56|33.16|35.56|33.16|35.56|33.16|35.56|33.16|0
1654575100000|2022-06-07 04:11:40|35.53|33.13|35.56|33.16|35.56|33.16|35.53|33.13|0
1654575120000|2022-06-07 04:12:00|35.63|33.23|35.63|33.23|35.63|33.23|35.63|33.23|0
1654575130000|2022-06-07 04:12:10|35.6|33.2|35.6|33.2|35.6|33.2|35.6|33.2|0
1654575140000|2022-06-07 04:12:20|35.63|33.23|35.67|33.27|35.67|33.27|35.63|33.23|0
1654575150000|2022-06-07 04:12:30|35.63|33.23|35.67|33.27|35.67|33.27|35.63|33.23|0
1654575160000|2022-06-07 04:12:40|35.7|33.3|35.67|33.27|35.7|33.3|35.67|33.27|0
1654575170000|2022-06-07 04:12:50|35.7|33.3|35.63|33.23|35.7|33.3|35.63|33.23|0
1654575180000|2022-06-07 04:13:00|35.67|33.27|35.63|33.23|35.67|33.27|35.63|33.23|0
1654575210000|2022-06-07 04:13:30|35.56|33.16|35.56|33.16|35.56|33.16|35.56|33.16|0
1654575240000|2022-06-07 04:14:00|35.55|33.15|35.55|33.15|35.55|33.15|35.55|33.15|0
1654575270000|2022-06-07 04:14:30|35.59|33.19|35.59|33.19|35.59|33.19|35.59|33.19|0
1654575280000|2022-06-07 04:14:40|35.48|33.08|35.55|33.15|35.55|33.15|35.48|33.08|0
1654575290000|2022-06-07 04:14:50|35.52|33.12|35.55|33.15|35.55|33.15|35.52|33.12|0
1654575310000|2022-06-07 04:15:10|35.59|33.19|35.48|33.08|35.59|33.19|35.48|33.08|0
1654575320000|2022-06-07 04:15:20|35.52|33.12|35.55|33.15|35.55|33.15|35.52|33.12|0
1654575360000|2022-06-07 04:16:00|35.48|33.08|35.48|33.08|35.48|33.08|35.48|33.08|0
1654575390000|2022-06-07 04:16:30|35.55|33.15|35.55|33.15|35.55|33.15|35.55|33.15|0
1654575400000|2022-06-07 04:16:40|35.62|33.22|35.62|33.22|35.62|33.22|35.62|33.22|0
1654575410000|2022-06-07 04:16:50|35.55|33.15|35.59|33.19|35.59|33.19|35.55|33.15|0
1654575430000|2022-06-07 04:17:10|35.62|33.22|35.69|33.29|35.69|33.29|35.62|33.22|0
1654575440000|2022-06-07 04:17:20|35.76|33.36|35.69|33.29|35.76|33.36|35.69|33.29|0
1654575470000|2022-06-07 04:17:50|35.76|33.36|35.69|33.29|35.76|33.36|35.69|33.29|0
1654575480000|2022-06-07 04:18:00|35.73|33.33|35.73|33.33|35.73|33.33|35.73|33.33|0
1654575490000|2022-06-07 04:18:10|35.69|33.29|35.69|33.29|35.69|33.29|35.69|33.29|0
1654575540000|2022-06-07 04:19:00|35.62|33.22|35.62|33.22|35.62|33.22|35.62|33.22|0
1654575560000|2022-06-07 04:19:20|35.61|33.21|35.61|33.21|35.61|33.21|35.61|33.21|0
1654575570000|2022-06-07 04:19:30|35.54|33.14|35.54|33.14|35.54|33.14|35.54|33.14|0
1654575580000|2022-06-07 04:19:40|35.51|33.11|35.47|33.07|35.51|33.11|35.47|33.07|0
1654575620000|2022-06-07 04:20:20|35.54|33.14|35.54|33.14|35.54|33.14|35.54|33.14|0
1654575650000|2022-06-07 04:20:50|35.47|33.07|35.47|33.07|35.47|33.07|35.47|33.07|0
1654575660000|2022-06-07 04:21:00|35.51|33.11|35.51|33.11|35.51|33.11|35.51|33.11|0
1654575670000|2022-06-07 04:21:10|35.47|33.07|35.51|33.11|35.51|33.11|35.47|33.07|0
1654575680000|2022-06-07 04:21:20|35.5|33.1|35.54|33.14|35.54|33.14|35.5|33.1|0
1654575690000|2022-06-07 04:21:30|35.5|33.1|35.47|33.07|35.5|33.1|35.47|33.07|0
1654575710000|2022-06-07 04:21:50|35.54|33.14|35.54|33.14|35.54|33.14|35.54|33.14|0
1654575720000|2022-06-07 04:22:00|35.47|33.07|35.47|33.07|35.47|33.07|35.47|33.07|0
1654575730000|2022-06-07 04:22:10|35.39|32.99|35.39|32.99|35.43|33.03|35.39|32.99|0
1654575750000|2022-06-07 04:22:30|35.43|33.03|35.43|33.03|35.43|33.03|35.43|33.03|0
1654575760000|2022-06-07 04:22:40|35.39|32.99|35.39|32.99|35.43|33.03|35.39|32.99|0
1654575820000|2022-06-07 04:23:40|35.36|32.96|35.39|32.99|35.39|32.99|35.36|32.96|0
1654575830000|2022-06-07 04:23:50|35.32|32.92|35.36|32.96|35.36|32.96|35.32|32.92|0
1654575840000|2022-06-07 04:24:00|35.32|32.92|35.39|32.99|35.39|32.99|35.32|32.92|0
1654575850000|2022-06-07 04:24:10|35.36|32.96|35.39|32.99|35.39|32.99|35.36|32.96|0
1654575860000|2022-06-07 04:24:20|35.32|32.92|35.25|32.85|35.32|32.92|35.25|32.85|0
1654575870000|2022-06-07 04:24:30|35.18|32.78|35.18|32.78|35.18|32.78|35.18|32.78|0
1654575880000|2022-06-07 04:24:40|35.11|32.71|35.11|32.71|35.11|32.71|35.11|32.71|0
1654575890000|2022-06-07 04:24:50|35.1|32.7|35.1|32.7|35.1|32.7|35.1|32.7|0
1654575900000|2022-06-07 04:25:00|35.14|32.74|35.1|32.7|35.14|32.74|35.1|32.7|0
1654575910000|2022-06-07 04:25:10|35.18|32.78|35.18|32.78|35.18|32.78|35.18|32.78|0
1654575920000|2022-06-07 04:25:20|35.17|32.77|35.1|32.7|35.17|32.77|35.1|32.7|0
1654575930000|2022-06-07 04:25:30|35.03|32.63|35.03|32.63|35.03|32.63|35.03|32.63|0
1654575940000|2022-06-07 04:25:40|35.07|32.67|35.1|32.7|35.1|32.7|35.07|32.67|0
1654575950000|2022-06-07 04:25:50|34.96|32.56|34.96|32.56|34.96|32.56|34.96|32.56|0
1654575970000|2022-06-07 04:26:10|35.03|32.63|35.03|32.63|35.03|32.63|34.96|32.56|0
1654576000000|2022-06-07 04:26:40|35.1|32.7|35.1|32.7|35.1|32.7|35.1|32.7|0
1654576010000|2022-06-07 04:26:50|35.07|32.67|35.1|32.7|35.1|32.7|35.03|32.63|0
1654576030000|2022-06-07 04:27:10|35.21|32.81|35.24|32.84|35.24|32.84|35.21|32.81|0
1654576040000|2022-06-07 04:27:20|35.21|32.81|35.17|32.77|35.21|32.81|35.1|32.7|0
1654576060000|2022-06-07 04:27:40|35.21|32.81|35.24|32.84|35.24|32.84|35.21|32.81|0
1654576070000|2022-06-07 04:27:50|35.17|32.77|35.17|32.77|35.17|32.77|35.17|32.77|0
1654576080000|2022-06-07 04:28:00|35.24|32.84|35.24|32.84|35.24|32.84|35.24|32.84|0
1654576090000|2022-06-07 04:28:10|35.31|32.91|35.31|32.91|35.31|32.91|35.31|32.91|0
1654576120000|2022-06-07 04:28:40|35.24|32.84|35.28|32.88|35.28|32.88|35.24|32.84|0
1654576130000|2022-06-07 04:28:50|35.24|32.84|35.2|32.8|35.24|32.84|35.2|32.8|0
1654576140000|2022-06-07 04:29:00|35.24|32.84|35.24|32.84|35.24|32.84|35.24|32.84|0
1654576160000|2022-06-07 04:29:20|35.17|32.77|35.02|32.62|35.17|32.77|35.02|32.62|0
1654576170000|2022-06-07 04:29:30|34.95|32.55|34.95|32.55|34.95|32.55|34.95|32.55|0
1654576180000|2022-06-07 04:29:40|34.99|32.59|35.02|32.62|35.02|32.62|34.99|32.59|0
1654576190000|2022-06-07 04:29:50|34.99|32.59|34.95|32.55|34.99|32.59|34.95|32.55|0
1654576200000|2022-06-07 04:30:00|35.02|32.62|35.09|32.69|35.09|32.69|34.95|32.55|0
1654576210000|2022-06-07 04:30:10|35.24|32.84|35.24|32.84|35.24|32.84|35.02|32.62|0
1654576220000|2022-06-07 04:30:20|35.31|32.91|35.27|32.87|35.31|32.91|35.27|32.87|0
1654576230000|2022-06-07 04:30:30|35.38|32.98|35.45|33.05|35.45|33.05|35.38|32.98|0
1654576240000|2022-06-07 04:30:40|35.41|33.01|35.45|33.05|35.45|33.05|35.38|32.98|0
1654576250000|2022-06-07 04:30:50|35.59|33.19|35.59|33.19|35.59|33.19|35.59|33.19|0
1654576260000|2022-06-07 04:31:00|35.38|32.98|35.38|32.98|35.52|33.12|35.38|32.98|0
1654576270000|2022-06-07 04:31:10|35.45|33.05|35.38|32.98|35.45|33.05|35.38|32.98|0
1654576280000|2022-06-07 04:31:20|35.52|33.12|35.59|33.19|35.59|33.19|35.52|33.12|0
1654576300000|2022-06-07 04:31:40|35.55|33.15|35.59|33.19|35.59|33.19|35.55|33.15|0
1654576310000|2022-06-07 04:31:50|35.52|33.12|35.59|33.19|35.59|33.19|35.52|33.12|0
1654576320000|2022-06-07 04:32:00|35.66|33.26|35.66|33.26|35.66|33.26|35.66|33.26|0
1654576330000|2022-06-07 04:32:10|35.7|33.3|36.2|33.8|36.2|33.8|35.7|33.3|0
1654576340000|2022-06-07 04:32:20|36.09|33.69|36.13|33.73|36.16|33.76|36.09|33.69|0
1654576350000|2022-06-07 04:32:30|36.16|33.76|36.38|33.98|36.38|33.98|36.16|33.76|0
1654576360000|2022-06-07 04:32:40|36.31|33.91|36.23|33.83|36.31|33.91|36.16|33.76|0
1654576370000|2022-06-07 04:32:50|36.31|33.91|36.31|33.91|36.34|33.94|36.31|33.91|0
1654576380000|2022-06-07 04:33:00|36.38|33.98|36.53|34.13|36.53|34.13|36.38|33.98|0
1654576390000|2022-06-07 04:33:10|36.38|33.98|36.38|33.98|36.38|33.98|36.31|33.91|0
1654576400000|2022-06-07 04:33:20|36.34|33.94|36.23|33.83|36.34|33.94|36.23|33.83|0
1654576410000|2022-06-07 04:33:30|36.2|33.8|36.16|33.76|36.27|33.87|36.16|33.76|0
1654576420000|2022-06-07 04:33:40|36.2|33.8|36.45|34.05|36.45|34.05|36.2|33.8|0
1654576430000|2022-06-07 04:33:50|36.56|34.16|36.52|34.12|36.6|34.2|36.52|34.12|0
1654576440000|2022-06-07 04:34:00|36.56|34.16|36.74|34.34|36.74|34.34|36.52|34.12|0
1654576450000|2022-06-07 04:34:10|36.71|34.31|36.6|34.2|36.71|34.31|36.6|34.2|0
1654576460000|2022-06-07 04:34:20|36.67|34.27|36.67|34.27|36.67|34.27|36.6|34.2|0
1654576470000|2022-06-07 04:34:30|36.71|34.31|36.89|34.49|36.89|34.49|36.71|34.31|0
1654576480000|2022-06-07 04:34:40|36.85|34.45|36.74|34.34|36.85|34.45|36.74|34.34|0
1654576490000|2022-06-07 04:34:50|36.81|34.41|36.81|34.41|36.81|34.41|36.71|34.31|0
1654576500000|2022-06-07 04:35:00|36.89|34.49|36.74|34.34|36.89|34.49|36.74|34.34|0
1654576510000|2022-06-07 04:35:10|36.78|34.38|36.67|34.27|36.78|34.38|36.67|34.27|0
1654576520000|2022-06-07 04:35:20|36.74|34.34|36.7|34.3|36.74|34.34|36.7|34.3|0
1654576530000|2022-06-07 04:35:30|36.67|34.27|36.59|34.19|36.7|34.3|36.59|34.19|0
1654576540000|2022-06-07 04:35:40|36.7|34.3|36.7|34.3|36.74|34.34|36.7|34.3|0
1654576550000|2022-06-07 04:35:50|36.74|34.34|36.74|34.34|36.74|34.34|36.7|34.3|0
1654576560000|2022-06-07 04:36:00|36.67|34.27|36.52|34.12|36.67|34.27|36.52|34.12|0
1654576570000|2022-06-07 04:36:10|36.56|34.16|36.52|34.12|36.56|34.16|36.52|34.12|0
1654576580000|2022-06-07 04:36:20|36.48|34.08|36.48|34.08|36.52|34.12|36.48|34.08|0
1654576590000|2022-06-07 04:36:30|36.44|34.04|36.37|33.97|36.52|34.12|36.37|33.97|0
1654576600000|2022-06-07 04:36:40|36.52|34.12|36.48|34.08|36.52|34.12|36.48|34.08|0
1654576610000|2022-06-07 04:36:50|36.44|34.04|36.52|34.12|36.52|34.12|36.44|34.04|0
1654576620000|2022-06-07 04:37:00|36.44|34.04|36.44|34.04|36.44|34.04|36.44|34.04|0
1654576630000|2022-06-07 04:37:10|36.41|34.01|36.44|34.04|36.44|34.04|36.41|34.01|0
1654576640000|2022-06-07 04:37:20|36.37|33.97|36.22|33.82|36.37|33.97|36.22|33.82|0
1654576650000|2022-06-07 04:37:30|36.26|33.86|36.3|33.9|36.3|33.9|36.26|33.86|0
1654576660000|2022-06-07 04:37:40|36.33|33.93|36.3|33.9|36.37|33.97|36.3|33.9|0
1654576670000|2022-06-07 04:37:50|36.22|33.82|36.26|33.86|36.3|33.9|36.22|33.82|0
1654576680000|2022-06-07 04:38:00|36.15|33.75|36.19|33.79|36.19|33.79|36.15|33.75|0
1654576700000|2022-06-07 04:38:20|36.15|33.75|36.19|33.79|36.19|33.79|36.15|33.75|0
1654576710000|2022-06-07 04:38:30|36.15|33.75|36.15|33.75|36.15|33.75|36.15|33.75|0
1654576740000|2022-06-07 04:39:00|36.22|33.82|36.15|33.75|36.22|33.82|36.15|33.75|0
1654576750000|2022-06-07 04:39:10|36.22|33.82|36.22|33.82|36.22|33.82|36.22|33.82|0
1654576760000|2022-06-07 04:39:20|36.29|33.89|36.37|33.97|36.37|33.97|36.29|33.89|0
1654576770000|2022-06-07 04:39:30|36.4|34|36.44|34.04|36.44|34.04|36.4|34|0
1654576780000|2022-06-07 04:39:40|36.48|34.08|36.51|34.11|36.51|34.11|36.48|34.08|0
1654576790000|2022-06-07 04:39:50|36.48|34.08|36.36|33.96|36.48|34.08|36.36|33.96|0
1654576800000|2022-06-07 04:40:00|36.33|33.93|36.36|33.96|36.36|33.96|36.33|33.93|0
1654576810000|2022-06-07 04:40:10|36.4|34|36.36|33.96|36.4|34|36.29|33.89|0
1654576820000|2022-06-07 04:40:20|36.4|34|36.4|34|36.4|34|36.4|34|0
1654576830000|2022-06-07 04:40:30|36.44|34.04|36.44|34.04|36.44|34.04|36.36|33.96|0
1654576840000|2022-06-07 04:40:40|36.36|33.96|36.51|34.11|36.51|34.11|36.36|33.96|0
1654576850000|2022-06-07 04:40:50|36.44|34.04|36.44|34.04|36.44|34.04|36.4|34|0
1654576860000|2022-06-07 04:41:00|36.36|33.96|36.51|34.11|36.51|34.11|36.36|33.96|0
1654576870000|2022-06-07 04:41:10|36.62|34.22|36.55|34.15|36.62|34.22|36.55|34.15|0
1654576880000|2022-06-07 04:41:20|36.58|34.18|36.54|34.14|36.58|34.18|36.54|34.14|0
1654576890000|2022-06-07 04:41:30|36.51|34.11|36.47|34.07|36.51|34.11|36.47|34.07|0
1654576900000|2022-06-07 04:41:40|36.51|34.11|36.58|34.18|36.58|34.18|36.51|34.11|0
1654576910000|2022-06-07 04:41:50|36.51|34.11|36.47|34.07|36.51|34.11|36.47|34.07|0
1654576920000|2022-06-07 04:42:00|36.43|34.03|36.43|34.03|36.43|34.03|36.43|34.03|0
1654576950000|2022-06-07 04:42:30|36.5|34.1|36.54|34.14|36.54|34.14|36.5|34.1|0
1654576960000|2022-06-07 04:42:40|36.58|34.18|36.5|34.1|36.58|34.18|36.5|34.1|0
1654576980000|2022-06-07 04:43:00|36.43|34.03|36.5|34.1|36.5|34.1|36.43|34.03|0
1654576990000|2022-06-07 04:43:10|36.47|34.07|36.36|33.96|36.47|34.07|36.36|33.96|0
1654577000000|2022-06-07 04:43:20|36.32|33.92|36.28|33.88|36.32|33.92|36.28|33.88|0
1654577010000|2022-06-07 04:43:30|36.36|33.96|36.36|33.96|36.36|33.96|36.36|33.96|0
1654577020000|2022-06-07 04:43:40|36.32|33.92|36.32|33.92|36.32|33.92|36.32|33.92|0
1654577030000|2022-06-07 04:43:50|36.36|33.96|36.43|34.03|36.43|34.03|36.36|33.96|0
1654577040000|2022-06-07 04:44:00|36.36|33.96|36.39|33.99|36.43|34.03|36.36|33.96|0
1654577050000|2022-06-07 04:44:10|36.36|33.96|36.43|34.03|36.43|34.03|36.36|33.96|0
1654577060000|2022-06-07 04:44:20|36.47|34.07|36.47|34.07|36.5|34.1|36.47|34.07|0
1654577070000|2022-06-07 04:44:30|36.43|34.03|36.43|34.03|36.43|34.03|36.43|34.03|0
1654577080000|2022-06-07 04:44:40|36.5|34.1|36.39|33.99|36.5|34.1|36.39|33.99|0
1654577090000|2022-06-07 04:44:50|36.35|33.95|36.43|34.03|36.43|34.03|36.35|33.95|0
1654577100000|2022-06-07 04:45:00|36.5|34.1|36.5|34.1|36.54|34.14|36.43|34.03|0
1654577110000|2022-06-07 04:45:10|36.46|34.06|36.54|34.14|36.54|34.14|36.46|34.06|0
1654577120000|2022-06-07 04:45:20|36.57|34.17|36.72|34.32|36.79|34.39|36.57|34.17|0
1654577130000|2022-06-07 04:45:30|36.64|34.24|36.79|34.39|36.79|34.39|36.64|34.24|0
1654577140000|2022-06-07 04:45:40|36.83|34.43|36.79|34.39|36.86|34.46|36.79|34.39|0
1654577150000|2022-06-07 04:45:50|36.9|34.5|36.86|34.46|36.9|34.5|36.86|34.46|0
1654577160000|2022-06-07 04:46:00|36.9|34.5|36.83|34.43|36.9|34.5|36.79|34.39|0
1654577170000|2022-06-07 04:46:10|36.75|34.35|36.83|34.43|36.83|34.43|36.75|34.35|0
1654577180000|2022-06-07 04:46:20|36.79|34.39|36.75|34.35|36.79|34.39|36.72|34.32|0
1654577190000|2022-06-07 04:46:30|36.79|34.39|36.72|34.32|36.79|34.39|36.72|34.32|0
1654577200000|2022-06-07 04:46:40|36.68|34.28|36.68|34.28|36.72|34.32|36.68|34.28|0
1654577210000|2022-06-07 04:46:50|36.64|34.24|36.64|34.24|36.64|34.24|36.64|34.24|0
1654577220000|2022-06-07 04:47:00|36.68|34.28|36.64|34.24|36.68|34.28|36.64|34.24|0
1654577230000|2022-06-07 04:47:10|36.68|34.28|36.64|34.24|36.79|34.39|36.64|34.24|0
1654577240000|2022-06-07 04:47:20|36.57|34.17|36.49|34.09|36.57|34.17|36.49|34.09|0
1654577250000|2022-06-07 04:47:30|36.53|34.13|36.49|34.09|36.53|34.13|36.49|34.09|0
1654577260000|2022-06-07 04:47:40|36.57|34.17|36.49|34.09|36.57|34.17|36.49|34.09|0
1654577270000|2022-06-07 04:47:50|36.53|34.13|36.46|34.06|36.53|34.13|36.46|34.06|0
1654577280000|2022-06-07 04:48:00|36.49|34.09|36.53|34.13|36.57|34.17|36.49|34.09|0
1654577290000|2022-06-07 04:48:10|36.49|34.09|36.57|34.17|36.57|34.17|36.49|34.09|0
1654577300000|2022-06-07 04:48:20|36.56|34.16|36.53|34.13|36.56|34.16|36.53|34.13|0
1654577310000|2022-06-07 04:48:30|36.49|34.09|36.49|34.09|36.49|34.09|36.49|34.09|0
1654577320000|2022-06-07 04:48:40|36.53|34.13|36.46|34.06|36.53|34.13|36.46|34.06|0
1654577330000|2022-06-07 04:48:50|36.42|34.02|36.49|34.09|36.49|34.09|36.42|34.02|0
1654577340000|2022-06-07 04:49:00|36.46|34.06|36.42|34.02|36.46|34.06|36.42|34.02|0
1654577350000|2022-06-07 04:49:10|36.34|33.94|36.38|33.98|36.38|33.98|36.34|33.94|0
1654577360000|2022-06-07 04:49:20|36.42|34.02|36.42|34.02|36.42|34.02|36.42|34.02|0
1654577380000|2022-06-07 04:49:40|36.45|34.05|36.42|34.02|36.45|34.05|36.42|34.02|0
1654577390000|2022-06-07 04:49:50|36.45|34.05|36.42|34.02|36.45|34.05|36.42|34.02|0
1654577400000|2022-06-07 04:50:00|36.49|34.09|36.49|34.09|36.49|34.09|36.49|34.09|0
1654577410000|2022-06-07 04:50:10|36.53|34.13|36.49|34.09|36.53|34.13|36.49|34.09|0
1654577420000|2022-06-07 04:50:20|36.56|34.16|36.53|34.13|36.56|34.16|36.53|34.13|0
1654577430000|2022-06-07 04:50:30|36.56|34.16|36.53|34.13|36.56|34.16|36.53|34.13|0
1654577440000|2022-06-07 04:50:40|36.56|34.16|36.49|34.09|36.56|34.16|36.49|34.09|0
1654577450000|2022-06-07 04:50:50|36.56|34.16|36.56|34.16|36.56|34.16|36.56|34.16|0
1654577470000|2022-06-07 04:51:10|36.49|34.09|36.49|34.09|36.56|34.16|36.49|34.09|0
1654577480000|2022-06-07 04:51:20|36.45|34.05|36.41|34.01|36.49|34.09|36.41|34.01|0
1654577500000|2022-06-07 04:51:40|36.38|33.98|36.41|34.01|36.41|34.01|36.38|33.98|0
1654577520000|2022-06-07 04:52:00|36.38|33.98|36.38|33.98|36.41|34.01|36.38|33.98|0
1654577530000|2022-06-07 04:52:10|36.34|33.94|36.38|33.98|36.38|33.98|36.34|33.94|0
1654577540000|2022-06-07 04:52:20|36.34|33.94|36.19|33.79|36.34|33.94|36.19|33.79|0
1654577550000|2022-06-07 04:52:30|36.26|33.86|36.19|33.79|36.26|33.86|36.19|33.79|0
1654577560000|2022-06-07 04:52:40|36.16|33.76|36.16|33.76|36.16|33.76|36.16|33.76|0
1654577570000|2022-06-07 04:52:50|36.19|33.79|36.26|33.86|36.26|33.86|36.19|33.79|0
1654577580000|2022-06-07 04:53:00|36.34|33.94|36.34|33.94|36.34|33.94|36.34|33.94|0
1654577600000|2022-06-07 04:53:20|36.26|33.86|36.26|33.86|36.26|33.86|36.26|33.86|0
1654577610000|2022-06-07 04:53:30|36.34|33.94|36.33|33.93|36.34|33.94|36.33|33.93|0
1654577630000|2022-06-07 04:53:50|36.41|34.01|36.48|34.08|36.48|34.08|36.41|34.01|0
1654577640000|2022-06-07 04:54:00|36.52|34.12|36.55|34.15|36.55|34.15|36.48|34.08|0
1654577650000|2022-06-07 04:54:10|36.52|34.12|36.48|34.08|36.52|34.12|36.48|34.08|0
1654577660000|2022-06-07 04:54:20|36.52|34.12|36.48|34.08|36.52|34.12|36.48|34.08|0
1654577670000|2022-06-07 04:54:30|36.44|34.04|36.44|34.04|36.44|34.04|36.44|34.04|0
1654577680000|2022-06-07 04:54:40|36.41|34.01|36.41|34.01|36.41|34.01|36.41|34.01|0
1654577690000|2022-06-07 04:54:50|36.48|34.08|36.48|34.08|36.48|34.08|36.48|34.08|0
1654577700000|2022-06-07 04:55:00|36.4|34|36.37|33.97|36.4|34|36.37|33.97|0
1654577710000|2022-06-07 04:55:10|36.4|34|36.3|33.9|36.4|34|36.3|33.9|0
1654577720000|2022-06-07 04:55:20|36.26|33.86|36.3|33.9|36.3|33.9|36.26|33.86|0
1654577730000|2022-06-07 04:55:30|36.26|33.86|36.26|33.86|36.26|33.86|36.26|33.86|0
1654577760000|2022-06-07 04:56:00|36.18|33.78|36.18|33.78|36.18|33.78|36.18|33.78|0
1654577780000|2022-06-07 04:56:20|36.15|33.75|36.18|33.78|36.18|33.78|36.15|33.75|0
1654577790000|2022-06-07 04:56:30|36.15|33.75|36.11|33.71|36.15|33.75|36.11|33.71|0
1654577800000|2022-06-07 04:56:40|36.08|33.68|36.11|33.71|36.11|33.71|36.04|33.64|0
1654577820000|2022-06-07 04:57:00|36.08|33.68|36.11|33.71|36.11|33.71|36.08|33.68|0
1654577830000|2022-06-07 04:57:10|36.07|33.67|36.07|33.67|36.07|33.67|36.07|33.67|0
1654577840000|2022-06-07 04:57:20|36.11|33.71|36.07|33.67|36.11|33.71|36.04|33.64|0
1654577850000|2022-06-07 04:57:30|36.04|33.64|36.11|33.71|36.11|33.71|36.04|33.64|0
1654577860000|2022-06-07 04:57:40|36.18|33.78|36.18|33.78|36.18|33.78|36.18|33.78|0
1654577900000|2022-06-07 04:58:20|36.14|33.74|36.03|33.63|36.14|33.74|36.03|33.63|0
1654577910000|2022-06-07 04:58:30|36.07|33.67|36.03|33.63|36.11|33.71|36.03|33.63|0
1654577920000|2022-06-07 04:58:40|36|33.6|36.03|33.63|36.03|33.63|36|33.6|0
1654577940000|2022-06-07 04:59:00|36.11|33.71|36.11|33.71|36.11|33.71|36.11|33.71|0
1654577950000|2022-06-07 04:59:10|36.1|33.7|36.1|33.7|36.1|33.7|36.1|33.7|0
1654577960000|2022-06-07 04:59:20|36.03|33.63|36.1|33.7|36.1|33.7|36.03|33.63|0
1654577970000|2022-06-07 04:59:30|36.07|33.67|36.03|33.63|36.07|33.67|36.03|33.63|0
1654577980000|2022-06-07 04:59:40|36.07|33.67|36.1|33.7|36.1|33.7|36.07|33.67|0
1654577990000|2022-06-07 04:59:50|36.32|33.92|36.21|33.81|36.32|33.92|36.21|33.81|0
1654578000000|2022-06-07 05:00:00|36.18|33.78|36.25|33.85|36.25|33.85|36.18|33.78|0
1654578010000|2022-06-07 05:00:10|36.1|33.7|36.1|33.7|36.18|33.78|36.1|33.7|0
1654578020000|2022-06-07 05:00:20|36.18|33.78|36.17|33.77|36.18|33.78|36.17|33.77|0
1654578030000|2022-06-07 05:00:30|36.14|33.74|36.17|33.77|36.25|33.85|36.14|33.74|0
1654578040000|2022-06-07 05:00:40|36.21|33.81|36.28|33.88|36.28|33.88|36.21|33.81|0
1654578050000|2022-06-07 05:00:50|36.32|33.92|36.21|33.81|36.32|33.92|36.21|33.81|0
1654578060000|2022-06-07 05:01:00|36.17|33.77|36.25|33.85|36.25|33.85|36.17|33.77|0
1654578070000|2022-06-07 05:01:10|36.21|33.81|36.25|33.85|36.25|33.85|36.17|33.77|0
1654578080000|2022-06-07 05:01:20|36.17|33.77|36.14|33.74|36.17|33.77|36.03|33.63|0
1654578090000|2022-06-07 05:01:30|36.1|33.7|36.03|33.63|36.1|33.7|36.03|33.63|0
1654578100000|2022-06-07 05:01:40|36.1|33.7|36.14|33.74|36.17|33.77|36.1|33.7|0
1654578110000|2022-06-07 05:01:50|36.1|33.7|36.24|33.84|36.24|33.84|36.1|33.7|0
1654578120000|2022-06-07 05:02:00|36.17|33.77|36.24|33.84|36.32|33.92|36.17|33.77|0
1654578130000|2022-06-07 05:02:10|36.17|33.77|36.17|33.77|36.17|33.77|36.17|33.77|0
1654578140000|2022-06-07 05:02:20|36.24|33.84|36.24|33.84|36.24|33.84|36.24|33.84|0
1654578150000|2022-06-07 05:02:30|36.17|33.77|36.17|33.77|36.21|33.81|36.17|33.77|0
1654578160000|2022-06-07 05:02:40|36.1|33.7|36.1|33.7|36.17|33.77|36.1|33.7|0
1654578170000|2022-06-07 05:02:50|36.17|33.77|36.02|33.62|36.17|33.77|36.02|33.62|0
1654578180000|2022-06-07 05:03:00|35.92|33.52|35.81|33.41|35.92|33.52|35.81|33.41|0
1654578190000|2022-06-07 05:03:10|35.88|33.48|35.88|33.48|35.88|33.48|35.85|33.45|0
1654578200000|2022-06-07 05:03:20|35.81|33.41|35.88|33.48|35.88|33.48|35.81|33.41|0
1654578210000|2022-06-07 05:03:30|35.95|33.55|36.02|33.62|36.02|33.62|35.95|33.55|0
1654578230000|2022-06-07 05:03:50|35.95|33.55|35.95|33.55|35.95|33.55|35.88|33.48|0
1654578240000|2022-06-07 05:04:00|35.92|33.52|35.92|33.52|35.92|33.52|35.92|33.52|0
1654578250000|2022-06-07 05:04:10|35.95|33.55|36.02|33.62|36.02|33.62|35.95|33.55|0
1654578260000|2022-06-07 05:04:20|35.99|33.59|35.95|33.55|35.99|33.59|35.95|33.55|0
1654578270000|2022-06-07 05:04:30|36.02|33.62|36.02|33.62|36.02|33.62|36.02|33.62|0
1654578290000|2022-06-07 05:04:50|36.06|33.66|36.02|33.62|36.09|33.69|36.02|33.62|0
1654578300000|2022-06-07 05:05:00|36.09|33.69|36.09|33.69|36.09|33.69|36.09|33.69|0
1654578310000|2022-06-07 05:05:10|36.16|33.76|36.24|33.84|36.24|33.84|36.16|33.76|0
1654578320000|2022-06-07 05:05:20|36.16|33.76|36.16|33.76|36.16|33.76|36.16|33.76|0
1654578330000|2022-06-07 05:05:30|36.24|33.84|36.24|33.84|36.24|33.84|36.16|33.76|0
1654578340000|2022-06-07 05:05:40|36.31|33.91|36.45|34.05|36.45|34.05|36.31|33.91|0
1654578350000|2022-06-07 05:05:50|36.53|34.13|36.45|34.05|36.53|34.13|36.45|34.05|0
1654578360000|2022-06-07 05:06:00|36.53|34.13|36.53|34.13|36.53|34.13|36.45|34.05|0
1654578370000|2022-06-07 05:06:10|36.45|34.05|36.53|34.13|36.53|34.13|36.45|34.05|0
1654578380000|2022-06-07 05:06:20|36.45|34.05|36.6|34.2|36.6|34.2|36.45|34.05|0
1654578390000|2022-06-07 05:06:30|36.64|34.24|36.67|34.27|36.67|34.27|36.64|34.24|0
1654578400000|2022-06-07 05:06:40|36.75|34.35|36.67|34.27|36.75|34.35|36.67|34.27|0
1654578410000|2022-06-07 05:06:50|36.74|34.34|36.82|34.42|36.82|34.42|36.74|34.34|0
1654578420000|2022-06-07 05:07:00|36.97|34.57|36.97|34.57|36.97|34.57|36.97|34.57|0
1654578430000|2022-06-07 05:07:10|36.96|34.56|36.96|34.56|36.96|34.56|36.93|34.53|0
1654578440000|2022-06-07 05:07:20|36.89|34.49|36.74|34.34|36.89|34.49|36.74|34.34|0
1654578450000|2022-06-07 05:07:30|36.67|34.27|36.52|34.12|36.67|34.27|36.52|34.12|0
1654578460000|2022-06-07 05:07:40|36.6|34.2|36.56|34.16|36.6|34.2|36.56|34.16|0
1654578470000|2022-06-07 05:07:50|36.67|34.27|36.74|34.34|36.74|34.34|36.67|34.27|0
1654578480000|2022-06-07 05:08:00|36.78|34.38|36.74|34.34|36.78|34.38|36.71|34.31|0
1654578490000|2022-06-07 05:08:10|36.82|34.42|36.89|34.49|36.89|34.49|36.82|34.42|0
1654578500000|2022-06-07 05:08:20|36.93|34.53|36.96|34.56|36.96|34.56|36.93|34.53|0
1654578510000|2022-06-07 05:08:30|36.85|34.45|36.81|34.41|36.85|34.45|36.81|34.41|0
1654578520000|2022-06-07 05:08:40|36.89|34.49|36.89|34.49|36.96|34.56|36.89|34.49|0
1654578530000|2022-06-07 05:08:50|36.85|34.45|36.74|34.34|36.85|34.45|36.74|34.34|0
1654578540000|2022-06-07 05:09:00|36.7|34.3|36.59|34.19|36.7|34.3|36.59|34.19|0
1654578560000|2022-06-07 05:09:20|36.52|34.12|36.56|34.16|36.56|34.16|36.52|34.12|0
1654578570000|2022-06-07 05:09:30|36.59|34.19|36.63|34.23|36.63|34.23|36.56|34.16|0
1654578580000|2022-06-07 05:09:40|36.74|34.34|36.78|34.38|36.78|34.38|36.74|34.34|0
1654578590000|2022-06-07 05:09:50|36.74|34.34|36.89|34.49|36.89|34.49|36.74|34.34|0
1654578600000|2022-06-07 05:10:00|36.96|34.56|36.96|34.56|36.96|34.56|36.92|34.52|0
1654578610000|2022-06-07 05:10:10|36.88|34.48|36.96|34.56|36.96|34.56|36.88|34.48|0
1654578630000|2022-06-07 05:10:30|36.92|34.52|36.92|34.52|36.92|34.52|36.92|34.52|0
1654578640000|2022-06-07 05:10:40|36.96|34.56|36.96|34.56|36.96|34.56|36.96|34.56|0
1654578650000|2022-06-07 05:10:50|36.92|34.52|36.92|34.52|36.92|34.52|36.92|34.52|0
1654578660000|2022-06-07 05:11:00|36.96|34.56|36.92|34.52|36.96|34.56|36.92|34.52|0
1654578670000|2022-06-07 05:11:10|36.96|34.56|36.88|34.48|36.96|34.56|36.88|34.48|0
1654578680000|2022-06-07 05:11:20|36.81|34.41|36.81|34.41|36.81|34.41|36.81|34.41|0
1654578690000|2022-06-07 05:11:30|36.73|34.33|36.73|34.33|36.81|34.41|36.73|34.33|0
1654578700000|2022-06-07 05:11:40|36.66|34.26|36.77|34.37|36.77|34.37|36.66|34.26|0
1654578710000|2022-06-07 05:11:50|36.81|34.41|36.95|34.55|36.95|34.55|36.81|34.41|0
1654578730000|2022-06-07 05:12:10|36.92|34.52|36.84|34.44|36.92|34.52|36.81|34.41|0
1654578740000|2022-06-07 05:12:20|36.95|34.55|36.95|34.55|36.95|34.55|36.95|34.55|0
1654578770000|2022-06-07 05:12:50|36.88|34.48|36.88|34.48|36.95|34.55|36.88|34.48|0
1654578780000|2022-06-07 05:13:00|36.92|34.52|36.95|34.55|36.95|34.55|36.92|34.52|0
1654578790000|2022-06-07 05:13:10|36.88|34.48|36.92|34.52|36.92|34.52|36.88|34.48|0
1654578800000|2022-06-07 05:13:20|36.95|34.55|37.1|34.7|37.1|34.7|36.95|34.55|0
1654578810000|2022-06-07 05:13:30|37.17|34.77|37.25|34.85|37.25|34.85|37.17|34.77|0
1654578830000|2022-06-07 05:13:50|37.28|34.88|37.32|34.92|37.32|34.92|37.28|34.88|0
1654578840000|2022-06-07 05:14:00|37.36|34.96|37.32|34.92|37.39|34.99|37.32|34.92|0
1654578850000|2022-06-07 05:14:10|37.21|34.81|37.17|34.77|37.21|34.81|37.14|34.74|0
1654578860000|2022-06-07 05:14:20|37.21|34.81|37.25|34.85|37.25|34.85|37.21|34.81|0
1654578870000|2022-06-07 05:14:30|37.17|34.77|37.32|34.92|37.32|34.92|37.17|34.77|0
1654578880000|2022-06-07 05:14:40|37.24|34.84|37.17|34.77|37.24|34.84|37.17|34.77|0
1654578890000|2022-06-07 05:14:50|37.21|34.81|37.24|34.84|37.28|34.88|37.21|34.81|0
1654578900000|2022-06-07 05:15:00|37.28|34.88|37.28|34.88|37.28|34.88|37.24|34.84|0
1654578910000|2022-06-07 05:15:10|37.21|34.81|37.13|34.73|37.21|34.81|37.13|34.73|0
1654578920000|2022-06-07 05:15:20|37.17|34.77|37.06|34.66|37.17|34.77|37.06|34.66|0
1654578930000|2022-06-07 05:15:30|37.24|34.84|37.09|34.69|37.24|34.84|37.09|34.69|0
1654578940000|2022-06-07 05:15:40|37.06|34.66|37.17|34.77|37.17|34.77|37.06|34.66|0
1654578950000|2022-06-07 05:15:50|37.09|34.69|37.09|34.69|37.09|34.69|37.09|34.69|0
1654578960000|2022-06-07 05:16:00|37.02|34.62|37.02|34.62|37.09|34.69|37.02|34.62|0
1654578970000|2022-06-07 05:16:10|36.95|34.55|37.02|34.62|37.02|34.62|36.95|34.55|0
1654578980000|2022-06-07 05:16:20|36.95|34.55|36.94|34.54|36.95|34.55|36.94|34.54|0
1654578990000|2022-06-07 05:16:30|36.87|34.47|36.87|34.47|36.87|34.47|36.87|34.47|0
1654579000000|2022-06-07 05:16:40|36.8|34.4|36.8|34.4|36.8|34.4|36.72|34.32|0
1654579010000|2022-06-07 05:16:50|36.76|34.36|36.8|34.4|36.8|34.4|36.76|34.36|0
1654579020000|2022-06-07 05:17:00|36.87|34.47|36.87|34.47|36.94|34.54|36.87|34.47|0
1654579030000|2022-06-07 05:17:10|36.83|34.43|36.8|34.4|36.83|34.43|36.8|34.4|0
1654579040000|2022-06-07 05:17:20|36.83|34.43|36.87|34.47|36.87|34.47|36.83|34.43|0
1654579050000|2022-06-07 05:17:30|36.91|34.51|36.94|34.54|37.02|34.62|36.91|34.51|0
1654579060000|2022-06-07 05:17:40|37.02|34.62|36.94|34.54|37.02|34.62|36.94|34.54|0
1654579080000|2022-06-07 05:18:00|37.02|34.62|37.01|34.61|37.02|34.62|37.01|34.61|0
1654579090000|2022-06-07 05:18:10|36.94|34.54|36.94|34.54|36.94|34.54|36.94|34.54|0
1654579100000|2022-06-07 05:18:20|36.98|34.58|36.98|34.58|37.01|34.61|36.98|34.58|0
1654579110000|2022-06-07 05:18:30|37.01|34.61|36.9|34.5|37.01|34.61|36.9|34.5|0
1654579120000|2022-06-07 05:18:40|36.94|34.54|36.94|34.54|36.98|34.58|36.94|34.54|0
1654579130000|2022-06-07 05:18:50|36.83|34.43|36.87|34.47|36.87|34.47|36.79|34.39|0
1654579140000|2022-06-07 05:19:00|36.79|34.39|36.79|34.39|36.83|34.43|36.79|34.39|0
1654579150000|2022-06-07 05:19:10|36.87|34.47|36.72|34.32|36.87|34.47|36.64|34.24|0
1654579160000|2022-06-07 05:19:20|36.79|34.39|36.79|34.39|36.79|34.39|36.76|34.36|0
1654579170000|2022-06-07 05:19:30|36.86|34.46|36.79|34.39|36.86|34.46|36.79|34.39|0
1654579180000|2022-06-07 05:19:40|36.76|34.36|36.86|34.46|36.86|34.46|36.72|34.32|0
1654579190000|2022-06-07 05:19:50|36.9|34.5|36.94|34.54|36.94|34.54|36.9|34.5|0
1654579200000|2022-06-07 05:20:00|37.01|34.61|37.01|34.61|37.01|34.61|37.01|34.61|0
1654579220000|2022-06-07 05:20:20|36.94|34.54|36.94|34.54|36.94|34.54|36.94|34.54|0
1654579230000|2022-06-07 05:20:30|36.9|34.5|36.86|34.46|36.9|34.5|36.86|34.46|0
1654579240000|2022-06-07 05:20:40|36.9|34.5|36.9|34.5|36.9|34.5|36.86|34.46|0
1654579250000|2022-06-07 05:20:50|36.94|34.54|36.93|34.53|36.97|34.57|36.93|34.53|0
1654579270000|2022-06-07 05:21:10|36.9|34.5|36.68|34.28|36.93|34.53|36.68|34.28|0
1654579280000|2022-06-07 05:21:20|36.6|34.2|36.68|34.28|36.68|34.28|36.6|34.2|0
1654579290000|2022-06-07 05:21:30|36.71|34.31|36.79|34.39|36.79|34.39|36.64|34.24|0
1654579310000|2022-06-07 05:21:50|36.82|34.42|36.86|34.46|36.86|34.46|36.79|34.39|0
1654579320000|2022-06-07 05:22:00|36.82|34.42|36.86|34.46|36.86|34.46|36.82|34.42|0
1654579330000|2022-06-07 05:22:10|36.82|34.42|36.86|34.46|36.86|34.46|36.82|34.42|0
1654579340000|2022-06-07 05:22:20|36.93|34.53|37.01|34.61|37.01|34.61|36.93|34.53|0
1654579350000|2022-06-07 05:22:30|36.93|34.53|37.01|34.61|37.01|34.61|36.93|34.53|0
1654579360000|2022-06-07 05:22:40|37|34.6|37.15|34.75|37.15|34.75|37|34.6|0
1654579370000|2022-06-07 05:22:50|37.23|34.83|37.19|34.79|37.23|34.83|37.19|34.79|0
1654579380000|2022-06-07 05:23:00|37.15|34.75|37.23|34.83|37.23|34.83|37.15|34.75|0
1654579390000|2022-06-07 05:23:10|37.19|34.79|37.15|34.75|37.23|34.83|37.15|34.75|0
1654579400000|2022-06-07 05:23:20|37.23|34.83|37.15|34.75|37.23|34.83|37.15|34.75|0
1654579410000|2022-06-07 05:23:30|37.19|34.79|37.22|34.82|37.23|34.83|37.15|34.75|0
1654579430000|2022-06-07 05:23:50|37.3|34.9|37.6|35.2|37.6|35.2|37.3|34.9|0
1654579440000|2022-06-07 05:24:00|37.52|35.12|37.64|35.24|37.64|35.24|37.52|35.12|0
1654579450000|2022-06-07 05:24:10|37.67|35.27|37.82|35.42|37.82|35.42|37.67|35.27|0
1654579460000|2022-06-07 05:24:20|37.9|35.5|38.05|35.65|38.05|35.65|37.9|35.5|0
1654579470000|2022-06-07 05:24:30|38.12|35.72|38.05|35.65|38.12|35.72|38.05|35.65|0
1654579480000|2022-06-07 05:24:40|37.97|35.57|38.01|35.61|38.01|35.61|37.97|35.57|0
1654579490000|2022-06-07 05:24:50|37.97|35.57|37.89|35.49|37.97|35.57|37.89|35.49|0
1654579500000|2022-06-07 05:25:00|37.97|35.57|38.04|35.64|38.05|35.65|37.97|35.57|0
1654579510000|2022-06-07 05:25:10|37.97|35.57|38.04|35.64|38.04|35.64|37.97|35.57|0
1654579520000|2022-06-07 05:25:20|37.97|35.57|37.97|35.57|37.97|35.57|37.93|35.53|0
1654579530000|2022-06-07 05:25:30|37.93|35.53|38.19|35.79|38.27|35.87|37.93|35.53|0
1654579540000|2022-06-07 05:25:40|38.27|35.87|38.8|36.4|38.96|36.56|38.27|35.87|0
1654579550000|2022-06-07 05:25:50|38.65|36.25|38.8|36.4|38.8|36.4|38.65|36.25|0
1654579560000|2022-06-07 05:26:00|38.96|36.56|38.96|36.56|38.96|36.56|38.96|36.56|0
1654579570000|2022-06-07 05:26:10|38.92|36.52|38.88|36.48|39.03|36.63|38.88|36.48|0
1654579580000|2022-06-07 05:26:20|38.96|36.56|38.57|36.17|38.96|36.56|38.57|36.17|0
1654579590000|2022-06-07 05:26:30|38.5|36.1|38.57|36.17|38.65|36.25|38.5|36.1|0
1654579600000|2022-06-07 05:26:40|38.54|36.14|38.88|36.48|38.88|36.48|38.5|36.1|0
1654579610000|2022-06-07 05:26:50|39.03|36.63|39.03|36.63|39.11|36.71|39.03|36.63|0
1654579620000|2022-06-07 05:27:00|39.26|36.86|39.03|36.63|39.26|36.86|39.03|36.63|0
1654579630000|2022-06-07 05:27:10|38.88|36.48|39.03|36.63|39.03|36.63|38.88|36.48|0
1654579640000|2022-06-07 05:27:20|39.11|36.71|39.15|36.75|39.15|36.75|39.03|36.63|0
1654579650000|2022-06-07 05:27:30|39.03|36.63|38.95|36.55|39.11|36.71|38.95|36.55|0
1654579660000|2022-06-07 05:27:40|39.18|36.78|39.18|36.78|39.26|36.86|39.18|36.78|0
1654579670000|2022-06-07 05:27:50|39.11|36.71|39.07|36.67|39.11|36.71|39.03|36.63|0
1654579680000|2022-06-07 05:28:00|39.34|36.94|38.29|35.89|39.34|36.94|38.29|35.89|0
1654579690000|2022-06-07 05:28:10|38.45|36.05|38.45|36.05|38.45|36.05|38.45|36.05|0
1654579700000|2022-06-07 05:28:20|38.52|36.12|38.52|36.12|38.52|36.12|38.45|36.05|0
1654579710000|2022-06-07 05:28:30|38.37|35.97|38.37|35.97|38.37|35.97|38.37|35.97|0
1654579720000|2022-06-07 05:28:40|38.29|35.89|38.37|35.97|38.37|35.97|38.29|35.89|0
1654579730000|2022-06-07 05:28:50|38.25|35.85|38.29|35.89|38.29|35.89|38.14|35.74|0
1654579740000|2022-06-07 05:29:00|38.25|35.85|38.85|36.45|38.85|36.45|38.21|35.81|0
1654579750000|2022-06-07 05:29:10|38.93|36.53|38.97|36.57|38.97|36.57|38.93|36.53|0
1654579760000|2022-06-07 05:29:20|38.93|36.53|38.85|36.45|38.93|36.53|38.85|36.45|0
1654579770000|2022-06-07 05:29:30|38.89|36.49|38.93|36.53|38.93|36.53|38.89|36.49|0
1654579780000|2022-06-07 05:29:40|38.85|36.45|38.81|36.41|38.93|36.53|38.81|36.41|0
1654579790000|2022-06-07 05:29:50|39.24|36.84|39.31|36.91|39.35|36.95|39.16|36.76|0
1654579800000|2022-06-07 05:30:00|39.24|36.84|39.04|36.64|39.24|36.84|39.04|36.64|0
1654579810000|2022-06-07 05:30:10|39.08|36.68|39|36.6|39.16|36.76|39|36.6|0
1654579820000|2022-06-07 05:30:20|39.12|36.72|38.85|36.45|39.12|36.72|38.85|36.45|0
1654579830000|2022-06-07 05:30:30|38.93|36.53|38.77|36.37|38.93|36.53|38.77|36.37|0
1654579840000|2022-06-07 05:30:40|38.85|36.45|38.85|36.45|38.85|36.45|38.77|36.37|0
1654579850000|2022-06-07 05:30:50|38.77|36.37|38.86|36.46|38.86|36.46|38.62|36.22|0
1654579860000|2022-06-07 05:31:00|38.93|36.53|38.78|36.38|38.93|36.53|38.78|36.38|0
1654579870000|2022-06-07 05:31:10|38.7|36.3|38.63|36.23|38.7|36.3|38.63|36.23|0
1654579880000|2022-06-07 05:31:20|38.7|36.3|38.7|36.3|38.7|36.3|38.7|36.3|0
1654579890000|2022-06-07 05:31:30|38.78|36.38|38.78|36.38|38.78|36.38|38.78|36.38|0
1654579900000|2022-06-07 05:31:40|38.82|36.42|39.01|36.61|39.01|36.61|38.82|36.42|0
1654579910000|2022-06-07 05:31:50|38.93|36.53|38.93|36.53|38.93|36.53|38.86|36.46|0
1654579920000|2022-06-07 05:32:00|38.86|36.46|38.93|36.53|38.93|36.53|38.86|36.46|0
1654579930000|2022-06-07 05:32:10|38.86|36.46|38.93|36.53|38.93|36.53|38.86|36.46|0
1654579940000|2022-06-07 05:32:20|39.01|36.61|39.01|36.61|39.09|36.69|39.01|36.61|0
1654579950000|2022-06-07 05:32:30|39.09|36.69|39.01|36.61|39.09|36.69|39.01|36.61|0
1654579960000|2022-06-07 05:32:40|38.93|36.53|38.93|36.53|38.93|36.53|38.85|36.45|0
1654579970000|2022-06-07 05:32:50|39.01|36.61|38.89|36.49|39.01|36.61|38.89|36.49|0
1654579980000|2022-06-07 05:33:00|38.93|36.53|38.93|36.53|38.93|36.53|38.93|36.53|0
1654579990000|2022-06-07 05:33:10|38.85|36.45|38.7|36.3|38.85|36.45|38.7|36.3|0
1654580000000|2022-06-07 05:33:20|38.62|36.22|38.55|36.15|38.62|36.22|38.55|36.15|0
1654580010000|2022-06-07 05:33:30|38.47|36.07|38.62|36.22|38.62|36.22|38.47|36.07|0
1654580020000|2022-06-07 05:33:40|38.58|36.18|38.58|36.18|38.62|36.22|38.54|36.14|0
1654580030000|2022-06-07 05:33:50|38.62|36.22|38.62|36.22|38.62|36.22|38.62|36.22|0
1654580040000|2022-06-07 05:34:00|38.7|36.3|38.77|36.37|38.77|36.37|38.7|36.3|0
1654580050000|2022-06-07 05:34:10|38.93|36.53|38.89|36.49|38.93|36.53|38.85|36.45|0
1654580060000|2022-06-07 05:34:20|38.85|36.45|39.08|36.68|39.08|36.68|38.85|36.45|0
1654580070000|2022-06-07 05:34:30|39|36.6|38.93|36.53|39|36.6|38.89|36.49|0
1654580080000|2022-06-07 05:34:40|38.85|36.45|38.85|36.45|38.85|36.45|38.85|36.45|0
1654580090000|2022-06-07 05:34:50|38.77|36.37|38.77|36.37|38.77|36.37|38.77|36.37|0
1654580100000|2022-06-07 05:35:00|38.7|36.3|38.7|36.3|38.7|36.3|38.7|36.3|0
1654580110000|2022-06-07 05:35:10|38.81|36.41|38.69|36.29|38.81|36.41|38.62|36.22|0
1654580120000|2022-06-07 05:35:20|38.77|36.37|38.62|36.22|38.77|36.37|38.62|36.22|0
1654580130000|2022-06-07 05:35:30|38.66|36.26|38.62|36.22|38.69|36.29|38.62|36.22|0
1654580140000|2022-06-07 05:35:40|38.54|36.14|38.62|36.22|38.62|36.22|38.54|36.14|0
1654580150000|2022-06-07 05:35:50|38.58|36.18|38.66|36.26|38.66|36.26|38.58|36.18|0
1654580160000|2022-06-07 05:36:00|38.54|36.14|38.39|35.99|38.54|36.14|38.39|35.99|0
1654580170000|2022-06-07 05:36:10|38.46|36.06|38.46|36.06|38.54|36.14|38.46|36.06|0
1654580180000|2022-06-07 05:36:20|38.54|36.14|38.54|36.14|38.54|36.14|38.54|36.14|0
1654580190000|2022-06-07 05:36:30|38.62|36.22|38.77|36.37|38.77|36.37|38.62|36.22|0
1654580200000|2022-06-07 05:36:40|38.69|36.29|38.69|36.29|38.69|36.29|38.69|36.29|0
1654580210000|2022-06-07 05:36:50|38.77|36.37|38.77|36.37|38.77|36.37|38.73|36.33|0
1654580220000|2022-06-07 05:37:00|38.69|36.29|38.73|36.33|38.73|36.33|38.69|36.29|0
1654580230000|2022-06-07 05:37:10|38.77|36.37|38.81|36.41|38.81|36.41|38.77|36.37|0
1654580240000|2022-06-07 05:37:20|38.77|36.37|38.92|36.52|38.92|36.52|38.77|36.37|0
1654580250000|2022-06-07 05:37:30|38.84|36.44|38.88|36.48|38.88|36.48|38.84|36.44|0
1654580260000|2022-06-07 05:37:40|38.84|36.44|38.77|36.37|38.84|36.44|38.77|36.37|0
1654580280000|2022-06-07 05:38:00|38.73|36.33|38.92|36.52|38.92|36.52|38.73|36.33|0
1654580290000|2022-06-07 05:38:10|39|36.6|39|36.6|39.07|36.67|39|36.6|0
1654580300000|2022-06-07 05:38:20|39.07|36.67|39.07|36.67|39.07|36.67|39|36.6|0
1654580310000|2022-06-07 05:38:30|39.15|36.75|39.07|36.67|39.15|36.75|39.07|36.67|0
1654580320000|2022-06-07 05:38:40|39.15|36.75|39.15|36.75|39.15|36.75|39.15|36.75|0
1654580330000|2022-06-07 05:38:50|39.07|36.67|39.07|36.67|39.07|36.67|39.07|36.67|0
1654580340000|2022-06-07 05:39:00|38.99|36.59|38.99|36.59|39.03|36.63|38.99|36.59|0
1654580350000|2022-06-07 05:39:10|39.07|36.67|39.07|36.67|39.07|36.67|39.07|36.67|0
1654580360000|2022-06-07 05:39:20|39.15|36.75|39.23|36.83|39.23|36.83|39.15|36.75|0
1654580370000|2022-06-07 05:39:30|39.15|36.75|39.22|36.82|39.23|36.83|39.15|36.75|0
1654580380000|2022-06-07 05:39:40|39.07|36.67|39.07|36.67|39.15|36.75|39.07|36.67|0
1654580390000|2022-06-07 05:39:50|38.92|36.52|38.88|36.48|38.92|36.52|38.88|36.48|0
1654580400000|2022-06-07 05:40:00|38.92|36.52|38.84|36.44|38.92|36.52|38.84|36.44|0
1654580410000|2022-06-07 05:40:10|38.76|36.36|38.76|36.36|38.76|36.36|38.76|36.36|0
1654580420000|2022-06-07 05:40:20|38.68|36.28|38.68|36.28|38.68|36.28|38.68|36.28|0
1654580430000|2022-06-07 05:40:30|38.76|36.36|38.72|36.32|38.76|36.36|38.72|36.32|0
1654580440000|2022-06-07 05:40:40|38.68|36.28|38.53|36.13|38.68|36.28|38.53|36.13|0
1654580460000|2022-06-07 05:41:00|38.65|36.25|38.53|36.13|38.65|36.25|38.53|36.13|0
1654580470000|2022-06-07 05:41:10|38.61|36.21|38.53|36.13|38.61|36.21|38.53|36.13|0
1654580480000|2022-06-07 05:41:20|38.6|36.2|38.53|36.13|38.6|36.2|38.53|36.13|0
1654580490000|2022-06-07 05:41:30|38.45|36.05|38.45|36.05|38.45|36.05|38.45|36.05|0
1654580500000|2022-06-07 05:41:40|38.53|36.13|38.37|35.97|38.53|36.13|38.37|35.97|0
1654580510000|2022-06-07 05:41:50|38.45|36.05|38.45|36.05|38.45|36.05|38.45|36.05|0
1654580520000|2022-06-07 05:42:00|38.37|35.97|38.37|35.97|38.37|35.97|38.37|35.97|0
1654580530000|2022-06-07 05:42:10|38.34|35.94|38.34|35.94|38.34|35.94|38.3|35.9|0
1654580540000|2022-06-07 05:42:20|38.3|35.9|38.37|35.97|38.37|35.97|38.3|35.9|0
1654580550000|2022-06-07 05:42:30|38.53|36.13|38.53|36.13|38.53|36.13|38.53|36.13|0
1654580560000|2022-06-07 05:42:40|38.57|36.17|38.37|35.97|38.57|36.17|38.22|35.82|0
1654580570000|2022-06-07 05:42:50|38.45|36.05|38.41|36.01|38.45|36.05|38.41|36.01|0
1654580580000|2022-06-07 05:43:00|38.45|36.05|38.49|36.09|38.52|36.12|38.45|36.05|0
1654580590000|2022-06-07 05:43:10|38.45|36.05|38.37|35.97|38.45|36.05|38.37|35.97|0
1654580600000|2022-06-07 05:43:20|38.41|36.01|38.33|35.93|38.41|36.01|38.33|35.93|0
1654580610000|2022-06-07 05:43:30|38.29|35.89|38.22|35.82|38.29|35.89|38.22|35.82|0
1654580620000|2022-06-07 05:43:40|38.29|35.89|38.29|35.89|38.29|35.89|38.22|35.82|0
1654580630000|2022-06-07 05:43:50|38.37|35.97|38.29|35.89|38.37|35.97|38.29|35.89|0
1654580640000|2022-06-07 05:44:00|38.37|35.97|38.22|35.82|38.37|35.97|38.22|35.82|0
1654580650000|2022-06-07 05:44:10|38.14|35.74|38.22|35.82|38.22|35.82|38.14|35.74|0
1654580660000|2022-06-07 05:44:20|38.18|35.78|38.22|35.82|38.22|35.82|38.18|35.78|0
1654580670000|2022-06-07 05:44:30|38.29|35.89|38.37|35.97|38.37|35.97|38.29|35.89|0
1654580680000|2022-06-07 05:44:40|38.33|35.93|38.44|36.04|38.44|36.04|38.33|35.93|0
1654580690000|2022-06-07 05:44:50|38.41|36.01|38.52|36.12|38.52|36.12|38.41|36.01|0
1654580700000|2022-06-07 05:45:00|38.44|36.04|38.48|36.08|38.6|36.2|38.44|36.04|0
1654580710000|2022-06-07 05:45:10|38.52|36.12|38.56|36.16|38.56|36.16|38.52|36.12|0
1654580720000|2022-06-07 05:45:20|38.6|36.2|38.67|36.27|38.67|36.27|38.6|36.2|0
1654580730000|2022-06-07 05:45:30|38.71|36.31|38.71|36.31|38.71|36.31|38.67|36.27|0
1654580740000|2022-06-07 05:45:40|38.75|36.35|38.75|36.35|38.83|36.43|38.75|36.35|0
1654580750000|2022-06-07 05:45:50|38.67|36.27|38.82|36.42|38.82|36.42|38.67|36.27|0
1654580760000|2022-06-07 05:46:00|38.86|36.46|38.9|36.5|38.9|36.5|38.86|36.46|0
1654580770000|2022-06-07 05:46:10|38.98|36.58|38.94|36.54|38.98|36.58|38.9|36.5|0
1654580780000|2022-06-07 05:46:20|38.98|36.58|38.9|36.5|38.98|36.58|38.82|36.42|0
1654580790000|2022-06-07 05:46:30|38.86|36.46|38.98|36.58|38.98|36.58|38.86|36.46|0
1654580800000|2022-06-07 05:46:40|38.82|36.42|38.82|36.42|38.82|36.42|38.82|36.42|0
1654580810000|2022-06-07 05:46:50|38.75|36.35|38.82|36.42|38.82|36.42|38.75|36.35|0
1654580820000|2022-06-07 05:47:00|38.79|36.39|38.75|36.35|38.79|36.39|38.75|36.35|0
1654580830000|2022-06-07 05:47:10|38.71|36.31|38.67|36.27|38.71|36.31|38.67|36.27|0
1654580840000|2022-06-07 05:47:20|38.59|36.19|38.71|36.31|38.71|36.31|38.59|36.19|0
1654580850000|2022-06-07 05:47:30|38.67|36.27|38.63|36.23|38.67|36.27|38.63|36.23|0
1654580860000|2022-06-07 05:47:40|38.51|36.11|38.44|36.04|38.51|36.11|38.44|36.04|0
1654580870000|2022-06-07 05:47:50|38.51|36.11|38.51|36.11|38.59|36.19|38.44|36.04|0
1654580880000|2022-06-07 05:48:00|38.48|36.08|38.51|36.11|38.51|36.11|38.48|36.08|0
1654580890000|2022-06-07 05:48:10|38.44|36.04|38.28|35.88|38.44|36.04|38.28|35.88|0
1654580900000|2022-06-07 05:48:20|38.32|35.92|38.28|35.88|38.32|35.92|38.28|35.88|0
1654580910000|2022-06-07 05:48:30|38.21|35.81|38.13|35.73|38.21|35.81|38.13|35.73|0
1654580920000|2022-06-07 05:48:40|38.28|35.88|38.21|35.81|38.28|35.88|38.21|35.81|0
1654580940000|2022-06-07 05:49:00|38.28|35.88|38.28|35.88|38.28|35.88|38.28|35.88|0
1654580950000|2022-06-07 05:49:10|38.21|35.81|38.13|35.73|38.21|35.81|38.13|35.73|0
1654580960000|2022-06-07 05:49:20|38.05|35.65|38.13|35.73|38.13|35.73|38.05|35.65|0
1654580980000|2022-06-07 05:49:40|38.21|35.81|38.28|35.88|38.28|35.88|38.13|35.73|0
1654580990000|2022-06-07 05:49:50|38.36|35.96|38.43|36.03|38.43|36.03|38.36|35.96|0
1654581000000|2022-06-07 05:50:00|38.36|35.96|38.28|35.88|38.36|35.96|38.28|35.88|0
1654581010000|2022-06-07 05:50:10|38.2|35.8|38.13|35.73|38.28|35.88|38.13|35.73|0
1654581020000|2022-06-07 05:50:20|38.05|35.65|38.13|35.73|38.13|35.73|38.05|35.65|0
1654581030000|2022-06-07 05:50:30|38.2|35.8|38.13|35.73|38.2|35.8|38.13|35.73|0
1654581040000|2022-06-07 05:50:40|38.2|35.8|38.2|35.8|38.28|35.88|38.2|35.8|0
1654581050000|2022-06-07 05:50:50|38.28|35.88|38.28|35.88|38.28|35.88|38.28|35.88|0
1654581060000|2022-06-07 05:51:00|38.35|35.95|38.35|35.95|38.35|35.95|38.35|35.95|0
1654581070000|2022-06-07 05:51:10|38.32|35.92|38.28|35.88|38.32|35.92|38.2|35.8|0
1654581080000|2022-06-07 05:51:20|38.2|35.8|38.13|35.73|38.2|35.8|38.13|35.73|0
1654581090000|2022-06-07 05:51:30|38.12|35.72|38.12|35.72|38.12|35.72|38.12|35.72|0
1654581100000|2022-06-07 05:51:40|38.16|35.76|38.16|35.76|38.16|35.76|38.16|35.76|0
1654581110000|2022-06-07 05:51:50|38.12|35.72|38.35|35.95|38.35|35.95|38.12|35.72|0
1654581120000|2022-06-07 05:52:00|38.43|36.03|38.5|36.1|38.5|36.1|38.43|36.03|0
1654581130000|2022-06-07 05:52:10|38.47|36.07|38.54|36.14|38.54|36.14|38.47|36.07|0
1654581140000|2022-06-07 05:52:20|38.5|36.1|38.5|36.1|38.58|36.18|38.5|36.1|0
1654581150000|2022-06-07 05:52:30|38.58|36.18|38.5|36.1|38.58|36.18|38.5|36.1|0
1654581160000|2022-06-07 05:52:40|38.47|36.07|38.5|36.1|38.5|36.1|38.47|36.07|0
1654581170000|2022-06-07 05:52:50|38.47|36.07|38.5|36.1|38.54|36.14|38.47|36.07|0
1654581180000|2022-06-07 05:53:00|38.58|36.18|38.5|36.1|38.58|36.18|38.5|36.1|0
1654581200000|2022-06-07 05:53:20|38.43|36.03|38.35|35.95|38.43|36.03|38.35|35.95|0
1654581210000|2022-06-07 05:53:30|38.43|36.03|38.42|36.02|38.43|36.03|38.42|36.02|0
1654581220000|2022-06-07 05:53:40|38.5|36.1|38.54|36.14|38.54|36.14|38.5|36.1|0
1654581230000|2022-06-07 05:53:50|38.58|36.18|38.58|36.18|38.58|36.18|38.58|36.18|0
1654581240000|2022-06-07 05:54:00|38.42|36.02|38.42|36.02|38.5|36.1|38.42|36.02|0
1654581260000|2022-06-07 05:54:20|38.39|35.99|38.35|35.95|38.39|35.99|38.35|35.95|0
1654581270000|2022-06-07 05:54:30|38.39|35.99|38.46|36.06|38.46|36.06|38.39|35.99|0
1654581280000|2022-06-07 05:54:40|38.42|36.02|38.35|35.95|38.42|36.02|38.35|35.95|0
1654581310000|2022-06-07 05:55:10|38.27|35.87|38.34|35.94|38.34|35.94|38.27|35.87|0
1654581320000|2022-06-07 05:55:20|38.27|35.87|38.27|35.87|38.27|35.87|38.27|35.87|0
1654581330000|2022-06-07 05:55:30|38.08|35.68|38.12|35.72|38.12|35.72|38.08|35.68|0
1654581340000|2022-06-07 05:55:40|38.04|35.64|38.04|35.64|38.04|35.64|38.04|35.64|0
1654581350000|2022-06-07 05:55:50|38.08|35.68|38.08|35.68|38.08|35.68|38.08|35.68|0
1654581360000|2022-06-07 05:56:00|38.04|35.64|38.04|35.64|38.12|35.72|38.04|35.64|0
1654581370000|2022-06-07 05:56:10|37.96|35.56|37.96|35.56|37.96|35.56|37.96|35.56|0
1654581380000|2022-06-07 05:56:20|37.89|35.49|38.04|35.64|38.04|35.64|37.89|35.49|0
1654581390000|2022-06-07 05:56:30|38.11|35.71|38.11|35.71|38.11|35.71|38.08|35.68|0
1654581400000|2022-06-07 05:56:40|38.04|35.64|38.11|35.71|38.11|35.71|38.04|35.64|0
1654581410000|2022-06-07 05:56:50|38.19|35.79|38.15|35.75|38.19|35.79|38.15|35.75|0
1654581420000|2022-06-07 05:57:00|38.19|35.79|38.19|35.79|38.19|35.79|38.15|35.75|0
1654581430000|2022-06-07 05:57:10|38.11|35.71|38.04|35.64|38.11|35.71|38.04|35.64|0
1654581440000|2022-06-07 05:57:20|38.08|35.68|38.11|35.71|38.11|35.71|38.04|35.64|0
1654581450000|2022-06-07 05:57:30|38.15|35.75|38.19|35.79|38.19|35.79|38.15|35.75|0
1654581460000|2022-06-07 05:57:40|38.26|35.86|38.19|35.79|38.26|35.86|38.19|35.79|0
1654581470000|2022-06-07 05:57:50|38.26|35.86|38.26|35.86|38.26|35.86|38.26|35.86|0
1654581490000|2022-06-07 05:58:10|38.23|35.83|38.23|35.83|38.23|35.83|38.19|35.79|0
1654581500000|2022-06-07 05:58:20|38.26|35.86|38.26|35.86|38.34|35.94|38.26|35.86|0
1654581510000|2022-06-07 05:58:30|38.49|36.09|38.53|36.13|38.53|36.13|38.49|36.09|0
1654581520000|2022-06-07 05:58:40|38.49|36.09|38.57|36.17|38.61|36.21|38.49|36.09|0
1654581530000|2022-06-07 05:58:50|38.53|36.13|38.57|36.17|38.57|36.17|38.53|36.13|0
1654581540000|2022-06-07 05:59:00|38.64|36.24|38.57|36.17|38.64|36.24|38.57|36.17|0
1654581550000|2022-06-07 05:59:10|38.64|36.24|38.64|36.24|38.64|36.24|38.64|36.24|0
1654581560000|2022-06-07 05:59:20|38.57|36.17|38.56|36.16|38.57|36.17|38.56|36.16|0
1654581570000|2022-06-07 05:59:30|38.49|36.09|38.64|36.24|38.64|36.24|38.49|36.09|0
1654581580000|2022-06-07 05:59:40|38.72|36.32|38.79|36.39|38.79|36.39|38.72|36.32|0
1654581590000|2022-06-07 05:59:50|38.87|36.47|38.79|36.39|38.87|36.47|38.79|36.39|0
1654581600000|2022-06-07 06:00:00|38.56|36.16|38.64|36.24|38.64|36.24|38.49|36.09|0
1654581610000|2022-06-07 06:00:10|38.49|36.09|38.45|36.05|38.49|36.09|38.33|35.93|0
1654581620000|2022-06-07 06:00:20|38.41|36.01|38.56|36.16|38.56|36.16|38.41|36.01|0
1654581630000|2022-06-07 06:00:30|38.49|36.09|38.41|36.01|38.49|36.09|38.41|36.01|0
1654581640000|2022-06-07 06:00:40|38.49|36.09|38.49|36.09|38.49|36.09|38.49|36.09|0
1654581650000|2022-06-07 06:00:50|38.41|36.01|38.33|35.93|38.41|36.01|38.33|35.93|0
1654581660000|2022-06-07 06:01:00|38.18|35.78|38.1|35.7|38.18|35.78|38.1|35.7|0
1654581670000|2022-06-07 06:01:10|38.03|35.63|38.03|35.63|38.07|35.67|38.03|35.63|0
1654581680000|2022-06-07 06:01:20|38.1|35.7|38.1|35.7|38.18|35.78|38.1|35.7|0
1654581690000|2022-06-07 06:01:30|38.07|35.67|38.1|35.7|38.1|35.7|38.03|35.63|0
1654581700000|2022-06-07 06:01:40|38.03|35.63|37.76|35.36|38.03|35.63|37.76|35.36|0
1654581710000|2022-06-07 06:01:50|37.72|35.32|37.8|35.4|37.8|35.4|37.65|35.25|0
1654581720000|2022-06-07 06:02:00|37.88|35.48|37.87|35.47|37.88|35.48|37.76|35.36|0
1654581730000|2022-06-07 06:02:10|37.95|35.55|37.95|35.55|37.95|35.55|37.87|35.47|0
1654581740000|2022-06-07 06:02:20|37.87|35.47|38.03|35.63|38.03|35.63|37.87|35.47|0
1654581750000|2022-06-07 06:02:30|37.95|35.55|38.02|35.62|38.02|35.62|37.95|35.55|0
1654581760000|2022-06-07 06:02:40|38.1|35.7|37.95|35.55|38.1|35.7|37.95|35.55|0
1654581770000|2022-06-07 06:02:50|37.8|35.4|37.5|35.1|37.8|35.4|37.5|35.1|0
1654581780000|2022-06-07 06:03:00|37.42|35.02|37.27|34.87|37.42|35.02|37.27|34.87|0
1654581790000|2022-06-07 06:03:10|37.35|34.95|37.12|34.72|37.35|34.95|37.12|34.72|0
1654581800000|2022-06-07 06:03:20|36.17|33.77|36.31|33.91|36.39|33.99|36.17|33.77|0
1654581810000|2022-06-07 06:03:30|36.06|33.66|36.31|33.91|36.31|33.91|36.02|33.62|0
1654581820000|2022-06-07 06:03:40|36.24|33.84|36.31|33.91|36.31|33.91|36.24|33.84|0
1654581830000|2022-06-07 06:03:50|36.42|34.02|36.38|33.98|36.42|34.02|36.38|33.98|0
1654581840000|2022-06-07 06:04:00|36.35|33.95|36.31|33.91|36.35|33.95|36.31|33.91|0
1654581850000|2022-06-07 06:04:10|36.28|33.88|36.16|33.76|36.28|33.88|36.09|33.69|0
1654581860000|2022-06-07 06:04:20|36.24|33.84|36.27|33.87|36.27|33.87|36.24|33.84|0
1654581870000|2022-06-07 06:04:30|36.24|33.84|36.31|33.91|36.31|33.91|36.24|33.84|0
1654581880000|2022-06-07 06:04:40|36.38|33.98|36.31|33.91|36.38|33.98|36.31|33.91|0
1654581890000|2022-06-07 06:04:50|36.38|33.98|36.31|33.91|36.38|33.98|36.31|33.91|0
1654581900000|2022-06-07 06:05:00|36.09|33.69|36.24|33.84|36.24|33.84|36.09|33.69|0
1654581910000|2022-06-07 06:05:10|36.16|33.76|36.16|33.76|36.16|33.76|36.16|33.76|0
1654581920000|2022-06-07 06:05:20|36.24|33.84|36.09|33.69|36.24|33.84|36.09|33.69|0
1654581930000|2022-06-07 06:05:30|36.16|33.76|36.16|33.76|36.16|33.76|36.16|33.76|0
1654581940000|2022-06-07 06:05:40|36.09|33.69|36.16|33.76|36.16|33.76|36.09|33.69|0
1654581950000|2022-06-07 06:05:50|36.23|33.83|36.27|33.87|36.27|33.87|36.23|33.83|0
1654581960000|2022-06-07 06:06:00|36.23|33.83|36.38|33.98|36.38|33.98|36.23|33.83|0
1654581970000|2022-06-07 06:06:10|36.45|34.05|36.6|34.2|36.6|34.2|36.42|34.02|0
1654581980000|2022-06-07 06:06:20|36.75|34.35|36.67|34.27|36.75|34.35|36.67|34.27|0
1654581990000|2022-06-07 06:06:30|36.71|34.31|36.6|34.2|36.71|34.31|36.6|34.2|0
1654582000000|2022-06-07 06:06:40|36.56|34.16|36.6|34.2|36.6|34.2|36.56|34.16|0
1654582010000|2022-06-07 06:06:50|36.56|34.16|36.67|34.27|36.67|34.27|36.56|34.16|0
1654582020000|2022-06-07 06:07:00|36.64|34.24|36.6|34.2|36.64|34.24|36.6|34.2|0
1654582040000|2022-06-07 06:07:20|36.52|34.12|36.45|34.05|36.52|34.12|36.38|33.98|0
1654582050000|2022-06-07 06:07:30|36.41|34.01|36.41|34.01|36.45|34.05|36.38|33.98|0
1654582060000|2022-06-07 06:07:40|36.45|34.05|36.52|34.12|36.52|34.12|36.45|34.05|0
1654582070000|2022-06-07 06:07:50|36.6|34.2|36.6|34.2|36.6|34.2|36.6|34.2|0
1654582080000|2022-06-07 06:08:00|36.45|34.05|36.45|34.05|36.45|34.05|36.45|34.05|0
1654582100000|2022-06-07 06:08:20|36.37|33.97|36.41|34.01|36.41|34.01|36.37|33.97|0
1654582110000|2022-06-07 06:08:30|36.45|34.05|36.67|34.27|36.67|34.27|36.45|34.05|0
1654582120000|2022-06-07 06:08:40|36.74|34.34|36.74|34.34|36.74|34.34|36.74|34.34|0
1654582130000|2022-06-07 06:08:50|36.81|34.41|36.59|34.19|36.81|34.41|36.59|34.19|0
1654582140000|2022-06-07 06:09:00|36.67|34.27|36.67|34.27|36.67|34.27|36.63|34.23|0
1654582160000|2022-06-07 06:09:20|36.89|34.49|36.81|34.41|36.89|34.49|36.81|34.41|0
1654582170000|2022-06-07 06:09:30|36.85|34.45|36.81|34.41|36.89|34.49|36.81|34.41|0
1654582180000|2022-06-07 06:09:40|36.96|34.56|36.93|34.53|36.96|34.56|36.89|34.49|0
1654582190000|2022-06-07 06:09:50|36.85|34.45|36.89|34.49|36.89|34.49|36.81|34.41|0
1654582200000|2022-06-07 06:10:00|36.81|34.41|36.81|34.41|36.89|34.49|36.81|34.41|0
1654582210000|2022-06-07 06:10:10|36.59|34.19|36.59|34.19|36.59|34.19|36.52|34.12|0
1654582220000|2022-06-07 06:10:20|36.52|34.12|36.59|34.19|36.59|34.19|36.52|34.12|0
1654582230000|2022-06-07 06:10:30|36.66|34.26|36.78|34.38|36.78|34.38|36.59|34.19|0
1654582240000|2022-06-07 06:10:40|36.74|34.34|36.74|34.34|36.81|34.41|36.74|34.34|0
1654582250000|2022-06-07 06:10:50|36.66|34.26|36.63|34.23|36.66|34.26|36.63|34.23|0
1654582260000|2022-06-07 06:11:00|36.66|34.26|36.81|34.41|36.81|34.41|36.66|34.26|0
1654582270000|2022-06-07 06:11:10|36.74|34.34|36.81|34.41|36.81|34.41|36.74|34.34|0
1654582280000|2022-06-07 06:11:20|36.7|34.3|36.59|34.19|36.74|34.34|36.59|34.19|0
1654582290000|2022-06-07 06:11:30|36.55|34.15|36.66|34.26|36.66|34.26|36.55|34.15|0
1654582300000|2022-06-07 06:11:40|36.59|34.19|36.59|34.19|36.66|34.26|36.59|34.19|0
1654582310000|2022-06-07 06:11:50|36.66|34.26|36.63|34.23|36.66|34.26|36.63|34.23|0
1654582320000|2022-06-07 06:12:00|36.66|34.26|36.73|34.33|36.73|34.33|36.66|34.26|0
1654582330000|2022-06-07 06:12:10|36.81|34.41|36.73|34.33|36.81|34.41|36.73|34.33|0
1654582340000|2022-06-07 06:12:20|36.81|34.41|36.81|34.41|36.81|34.41|36.81|34.41|0
1654582350000|2022-06-07 06:12:30|36.73|34.33|36.73|34.33|36.73|34.33|36.73|34.33|0
1654582360000|2022-06-07 06:12:40|36.66|34.26|36.66|34.26|36.7|34.3|36.66|34.26|0
1654582370000|2022-06-07 06:12:50|36.73|34.33|36.88|34.48|36.88|34.48|36.73|34.33|0
1654582380000|2022-06-07 06:13:00|36.81|34.41|36.88|34.48|36.88|34.48|36.81|34.41|0
1654582390000|2022-06-07 06:13:10|36.73|34.33|36.77|34.37|36.77|34.37|36.73|34.33|0
1654582400000|2022-06-07 06:13:20|36.73|34.33|36.73|34.33|36.73|34.33|36.66|34.26|0
1654582410000|2022-06-07 06:13:30|36.66|34.26|36.73|34.33|36.73|34.33|36.66|34.26|0
1654582420000|2022-06-07 06:13:40|36.8|34.4|36.88|34.48|36.88|34.48|36.8|34.4|0
1654582430000|2022-06-07 06:13:50|36.8|34.4|36.8|34.4|36.8|34.4|36.77|34.37|0
1654582440000|2022-06-07 06:14:00|36.73|34.33|36.66|34.26|36.73|34.33|36.66|34.26|0
1654582450000|2022-06-07 06:14:10|36.58|34.18|36.55|34.15|36.58|34.18|36.55|34.15|0
1654582460000|2022-06-07 06:14:20|36.66|34.26|36.66|34.26|36.69|34.29|36.66|34.26|0
1654582470000|2022-06-07 06:14:30|36.65|34.25|36.58|34.18|36.65|34.25|36.58|34.18|0
1654582480000|2022-06-07 06:14:40|36.43|34.03|36.43|34.03|36.43|34.03|36.43|34.03|0
1654582500000|2022-06-07 06:15:00|36.4|34|36.36|33.96|36.43|34.03|36.29|33.89|0
1654582530000|2022-06-07 06:15:30|36.29|33.89|36.21|33.81|36.29|33.89|36.21|33.81|0
1654582540000|2022-06-07 06:15:40|36.14|33.74|36.14|33.74|36.14|33.74|36.14|33.74|0
1654582550000|2022-06-07 06:15:50|36.07|33.67|35.92|33.52|36.07|33.67|35.92|33.52|0
1654582560000|2022-06-07 06:16:00|36.07|33.67|35.99|33.59|36.07|33.67|35.99|33.59|0
1654582570000|2022-06-07 06:16:10|36.07|33.67|36.14|33.74|36.14|33.74|36.07|33.67|0
1654582580000|2022-06-07 06:16:20|36.28|33.88|36.36|33.96|36.36|33.96|36.28|33.88|0
1654582590000|2022-06-07 06:16:30|36.43|34.03|36.36|33.96|36.43|34.03|36.36|33.96|0
1654582610000|2022-06-07 06:16:50|36.43|34.03|36.43|34.03|36.43|34.03|36.36|33.96|0
1654582620000|2022-06-07 06:17:00|36.5|34.1|36.5|34.1|36.5|34.1|36.5|34.1|0
1654582630000|2022-06-07 06:17:10|36.43|34.03|36.43|34.03|36.43|34.03|36.43|34.03|0
1654582640000|2022-06-07 06:17:20|36.36|33.96|36.47|34.07|36.47|34.07|36.36|33.96|0
1654582650000|2022-06-07 06:17:30|36.43|34.03|36.5|34.1|36.5|34.1|36.43|34.03|0
1654582660000|2022-06-07 06:17:40|36.47|34.07|36.39|33.99|36.47|34.07|36.35|33.95|0
1654582670000|2022-06-07 06:17:50|36.43|34.03|36.35|33.95|36.43|34.03|36.35|33.95|0
1654582680000|2022-06-07 06:18:00|36.21|33.81|36.21|33.81|36.25|33.85|36.21|33.81|0
1654582690000|2022-06-07 06:18:10|36.06|33.66|36.06|33.66|36.1|33.7|36.06|33.66|0
1654582700000|2022-06-07 06:18:20|35.99|33.59|35.92|33.52|35.99|33.59|35.92|33.52|0
1654582710000|2022-06-07 06:18:30|35.99|33.59|36.06|33.66|36.06|33.66|35.99|33.59|0
1654582720000|2022-06-07 06:18:40|36.13|33.73|36.06|33.66|36.13|33.73|36.06|33.66|0
1654582730000|2022-06-07 06:18:50|35.99|33.59|35.99|33.59|35.99|33.59|35.99|33.59|0
1654582740000|2022-06-07 06:19:00|35.95|33.55|35.91|33.51|35.95|33.55|35.91|33.51|0
1654582750000|2022-06-07 06:19:10|35.99|33.59|36.06|33.66|36.06|33.66|35.99|33.59|0
1654582770000|2022-06-07 06:19:30|36.13|33.73|36.13|33.73|36.13|33.73|36.13|33.73|0
1654582780000|2022-06-07 06:19:40|36.17|33.77|36.2|33.8|36.2|33.8|36.17|33.77|0
1654582800000|2022-06-07 06:20:00|36.13|33.73|36.06|33.66|36.13|33.73|36.06|33.66|0
1654582810000|2022-06-07 06:20:10|36.1|33.7|36.06|33.66|36.1|33.7|36.06|33.66|0
1654582820000|2022-06-07 06:20:20|35.98|33.58|35.98|33.58|35.98|33.58|35.98|33.58|0
1654582830000|2022-06-07 06:20:30|36.06|33.66|36.06|33.66|36.06|33.66|35.98|33.58|0
1654582860000|2022-06-07 06:21:00|35.88|33.48|35.84|33.44|35.88|33.48|35.77|33.37|0
1654582870000|2022-06-07 06:21:10|35.91|33.51|35.91|33.51|35.91|33.51|35.91|33.51|0
1654582880000|2022-06-07 06:21:20|35.98|33.58|36.05|33.65|36.13|33.73|35.98|33.58|0
1654582890000|2022-06-07 06:21:30|36.09|33.69|36.13|33.73|36.13|33.73|36.09|33.69|0
1654582900000|2022-06-07 06:21:40|36.16|33.76|36.16|33.76|36.16|33.76|36.13|33.73|0
1654582910000|2022-06-07 06:21:50|36.24|33.84|36.27|33.87|36.27|33.87|36.24|33.84|0
1654582920000|2022-06-07 06:22:00|36.24|33.84|36.2|33.8|36.24|33.84|36.2|33.8|0
1654582930000|2022-06-07 06:22:10|36.27|33.87|36.31|33.91|36.34|33.94|36.27|33.87|0
1654582940000|2022-06-07 06:22:20|36.42|34.02|36.42|34.02|36.49|34.09|36.42|34.02|0
1654582950000|2022-06-07 06:22:30|36.49|34.09|36.49|34.09|36.49|34.09|36.42|34.02|0
1654582960000|2022-06-07 06:22:40|36.53|34.13|36.49|34.09|36.53|34.13|36.49|34.09|0
1654582970000|2022-06-07 06:22:50|36.42|34.02|36.34|33.94|36.42|34.02|36.34|33.94|0
1654582980000|2022-06-07 06:23:00|36.31|33.91|36.23|33.83|36.31|33.91|36.23|33.83|0
1654582990000|2022-06-07 06:23:10|36.27|33.87|36.34|33.94|36.34|33.94|36.27|33.87|0
1654583000000|2022-06-07 06:23:20|36.31|33.91|36.31|33.91|36.31|33.91|36.31|33.91|0
1654583010000|2022-06-07 06:23:30|36.42|34.02|36.34|33.94|36.42|34.02|36.34|33.94|0
1654583020000|2022-06-07 06:23:40|36.31|33.91|36.31|33.91|36.31|33.91|36.31|33.91|0
1654583030000|2022-06-07 06:23:50|36.34|33.94|36.34|33.94|36.34|33.94|36.34|33.94|0
1654583040000|2022-06-07 06:24:00|36.27|33.87|36.34|33.94|36.34|33.94|36.27|33.87|0
1654583050000|2022-06-07 06:24:10|36.23|33.83|36.34|33.94|36.34|33.94|36.23|33.83|0
1654583060000|2022-06-07 06:24:20|36.31|33.91|36.34|33.94|36.34|33.94|36.31|33.91|0
1654583070000|2022-06-07 06:24:30|36.3|33.9|36.27|33.87|36.3|33.9|36.27|33.87|0
1654583080000|2022-06-07 06:24:40|36.34|33.94|36.34|33.94|36.34|33.94|36.34|33.94|0
1654583090000|2022-06-07 06:24:50|36.41|34.01|36.34|33.94|36.41|34.01|36.34|33.94|0
1654583100000|2022-06-07 06:25:00|36.27|33.87|36.34|33.94|36.34|33.94|36.27|33.87|0
1654583110000|2022-06-07 06:25:10|36.41|34.01|36.41|34.01|36.41|34.01|36.41|34.01|0
1654583120000|2022-06-07 06:25:20|36.34|33.94|36.48|34.08|36.48|34.08|36.34|33.94|0
1654583130000|2022-06-07 06:25:30|36.41|34.01|36.48|34.08|36.48|34.08|36.41|34.01|0
1654583140000|2022-06-07 06:25:40|36.52|34.12|36.52|34.12|36.52|34.12|36.48|34.08|0
1654583150000|2022-06-07 06:25:50|36.41|34.01|36.26|33.86|36.41|34.01|36.26|33.86|0
1654583160000|2022-06-07 06:26:00|36.19|33.79|36.12|33.72|36.19|33.79|36.12|33.72|0
1654583170000|2022-06-07 06:26:10|35.97|33.57|36.04|33.64|36.04|33.64|35.97|33.57|0
1654583180000|2022-06-07 06:26:20|36.12|33.72|36.12|33.72|36.12|33.72|36.01|33.61|0
1654583190000|2022-06-07 06:26:30|36.08|33.68|36.08|33.68|36.08|33.68|36.04|33.64|0
1654583200000|2022-06-07 06:26:40|36.12|33.72|36.12|33.72|36.19|33.79|36.04|33.64|0
1654583210000|2022-06-07 06:26:50|36.04|33.64|35.97|33.57|36.04|33.64|35.97|33.57|0
1654583220000|2022-06-07 06:27:00|36.04|33.64|36.04|33.64|36.04|33.64|35.97|33.57|0
1654583230000|2022-06-07 06:27:10|36.01|33.61|36.01|33.61|36.04|33.64|35.97|33.57|0
1654583240000|2022-06-07 06:27:20|36.04|33.64|35.9|33.5|36.11|33.71|35.9|33.5|0
1654583250000|2022-06-07 06:27:30|35.79|33.39|35.82|33.42|35.82|33.42|35.79|33.39|0
1654583270000|2022-06-07 06:27:50|35.75|33.35|35.75|33.35|35.75|33.35|35.75|33.35|0
1654583280000|2022-06-07 06:28:00|35.68|33.28|35.79|33.39|35.79|33.39|35.68|33.28|0
1654583290000|2022-06-07 06:28:10|35.82|33.42|35.82|33.42|35.82|33.42|35.82|33.42|0
1654583300000|2022-06-07 06:28:20|35.75|33.35|35.75|33.35|35.75|33.35|35.75|33.35|0
1654583310000|2022-06-07 06:28:30|35.68|33.28|35.68|33.28|35.68|33.28|35.68|33.28|0
1654583320000|2022-06-07 06:28:40|35.64|33.24|35.6|33.2|35.64|33.24|35.6|33.2|0
1654583330000|2022-06-07 06:28:50|35.68|33.28|35.68|33.28|35.68|33.28|35.6|33.2|0
1654583340000|2022-06-07 06:29:00|35.6|33.2|35.6|33.2|35.6|33.2|35.6|33.2|0
1654583350000|2022-06-07 06:29:10|35.57|33.17|35.57|33.17|35.57|33.17|35.57|33.17|0
1654583360000|2022-06-07 06:29:20|35.6|33.2|35.53|33.13|35.6|33.2|35.53|33.13|0
1654583370000|2022-06-07 06:29:30|35.6|33.2|35.57|33.17|35.6|33.2|35.53|33.13|0
1654583380000|2022-06-07 06:29:40|35.6|33.2|35.6|33.2|35.6|33.2|35.53|33.13|0
1654583390000|2022-06-07 06:29:50|35.53|33.13|35.53|33.13|35.53|33.13|35.53|33.13|0
1654583400000|2022-06-07 06:30:00|35.46|33.06|35.46|33.06|35.46|33.06|35.46|33.06|0
1654583410000|2022-06-07 06:30:10|35.39|32.99|35.17|32.77|35.46|33.06|35.17|32.77|0
1654583420000|2022-06-07 06:30:20|35.24|32.84|35.31|32.91|35.31|32.91|35.24|32.84|0
1654583430000|2022-06-07 06:30:30|35.24|32.84|35.24|32.84|35.24|32.84|35.24|32.84|0
1654583450000|2022-06-07 06:30:50|35.17|32.77|35.17|32.77|35.17|32.77|35.17|32.77|0
1654583460000|2022-06-07 06:31:00|35.1|32.7|35.1|32.7|35.17|32.77|35.1|32.7|0
1654583470000|2022-06-07 06:31:10|35.17|32.77|35.21|32.81|35.21|32.81|35.17|32.77|0
1654583480000|2022-06-07 06:31:20|35.24|32.84|35.24|32.84|35.28|32.88|35.24|32.84|0
1654583490000|2022-06-07 06:31:30|35.31|32.91|35.31|32.91|35.31|32.91|35.31|32.91|0
1654583500000|2022-06-07 06:31:40|35.42|33.02|35.35|32.95|35.42|33.02|35.35|32.95|0
1654583510000|2022-06-07 06:31:50|35.38|32.98|35.31|32.91|35.38|32.98|35.31|32.91|0
1654583520000|2022-06-07 06:32:00|35.24|32.84|35.17|32.77|35.24|32.84|35.17|32.77|0
1654583530000|2022-06-07 06:32:10|35.24|32.84|35.31|32.91|35.31|32.91|35.24|32.84|0
1654583540000|2022-06-07 06:32:20|35.38|32.98|35.31|32.91|35.38|32.98|35.31|32.91|0
1654583550000|2022-06-07 06:32:30|35.38|32.98|35.52|33.12|35.52|33.12|35.38|32.98|0
1654583560000|2022-06-07 06:32:40|35.45|33.05|35.52|33.12|35.52|33.12|35.45|33.05|0
1654583570000|2022-06-07 06:32:50|35.49|33.09|35.6|33.2|35.6|33.2|35.49|33.09|0
1654583580000|2022-06-07 06:33:00|35.67|33.27|35.74|33.34|35.74|33.34|35.67|33.27|0
1654583590000|2022-06-07 06:33:10|35.71|33.31|35.67|33.27|35.71|33.31|35.67|33.27|0
1654583600000|2022-06-07 06:33:20|35.74|33.34|35.81|33.41|35.81|33.41|35.74|33.34|0
1654583610000|2022-06-07 06:33:30|35.74|33.34|35.78|33.38|35.78|33.38|35.74|33.34|0
1654583620000|2022-06-07 06:33:40|35.74|33.34|35.74|33.34|35.74|33.34|35.67|33.27|0
1654583630000|2022-06-07 06:33:50|35.7|33.3|35.74|33.34|35.74|33.34|35.7|33.3|0
1654583650000|2022-06-07 06:34:10|35.78|33.38|35.81|33.41|35.81|33.41|35.78|33.38|0
1654583660000|2022-06-07 06:34:20|35.74|33.34|35.85|33.45|35.88|33.48|35.74|33.34|0
1654583670000|2022-06-07 06:34:30|35.81|33.41|35.88|33.48|35.88|33.48|35.81|33.41|0
1654583680000|2022-06-07 06:34:40|35.95|33.55|36.03|33.63|36.03|33.63|35.88|33.48|0
1654583690000|2022-06-07 06:34:50|35.95|33.55|35.95|33.55|35.95|33.55|35.95|33.55|0
1654583720000|2022-06-07 06:35:20|35.88|33.48|35.88|33.48|35.88|33.48|35.88|33.48|0
1654583730000|2022-06-07 06:35:30|35.81|33.41|35.88|33.48|35.88|33.48|35.81|33.41|0
1654583750000|2022-06-07 06:35:50|35.92|33.52|35.92|33.52|35.92|33.52|35.92|33.52|0
1654583760000|2022-06-07 06:36:00|35.88|33.48|35.95|33.55|35.95|33.55|35.88|33.48|0
1654583770000|2022-06-07 06:36:10|36.1|33.7|36.1|33.7|36.1|33.7|36.1|33.7|0
1654583780000|2022-06-07 06:36:20|36.02|33.62|36.1|33.7|36.17|33.77|36.02|33.62|0
1654583790000|2022-06-07 06:36:30|36.17|33.77|36.09|33.69|36.21|33.81|36.09|33.69|0
1654583800000|2022-06-07 06:36:40|36.02|33.62|36.02|33.62|36.02|33.62|36.02|33.62|0
1654583810000|2022-06-07 06:36:50|35.99|33.59|35.95|33.55|35.99|33.59|35.95|33.55|0
1654583820000|2022-06-07 06:37:00|35.88|33.48|35.8|33.4|35.88|33.48|35.8|33.4|0
1654583830000|2022-06-07 06:37:10|35.77|33.37|35.73|33.33|35.8|33.4|35.73|33.33|0
1654583840000|2022-06-07 06:37:20|35.8|33.4|35.73|33.33|35.8|33.4|35.73|33.33|0
1654583850000|2022-06-07 06:37:30|35.8|33.4|35.87|33.47|35.87|33.47|35.8|33.4|0
1654583860000|2022-06-07 06:37:40|35.91|33.51|36.02|33.62|36.02|33.62|35.91|33.51|0
1654583870000|2022-06-07 06:37:50|35.95|33.55|35.95|33.55|35.98|33.58|35.95|33.55|0
1654583880000|2022-06-07 06:38:00|35.87|33.47|35.95|33.55|35.95|33.55|35.8|33.4|0
1654583890000|2022-06-07 06:38:10|36.09|33.69|36.09|33.69|36.09|33.69|36.09|33.69|0
1654583910000|2022-06-07 06:38:30|36.16|33.76|36.24|33.84|36.24|33.84|36.16|33.76|0
1654583920000|2022-06-07 06:38:40|36.16|33.76|36.24|33.84|36.24|33.84|36.16|33.76|0
1654583930000|2022-06-07 06:38:50|36.31|33.91|36.24|33.84|36.31|33.91|36.24|33.84|0
1654583940000|2022-06-07 06:39:00|36.2|33.8|36.24|33.84|36.24|33.84|36.2|33.8|0
1654583950000|2022-06-07 06:39:10|36.2|33.8|36.23|33.83|36.23|33.83|36.2|33.8|0
1654583970000|2022-06-07 06:39:30|36.09|33.69|36.09|33.69|36.09|33.69|36.09|33.69|0
1654583980000|2022-06-07 06:39:40|36.23|33.83|36.2|33.8|36.23|33.83|36.16|33.76|0
1654583990000|2022-06-07 06:39:50|36.23|33.83|36.16|33.76|36.23|33.83|36.16|33.76|0
1654584000000|2022-06-07 06:40:00|36.09|33.69|35.94|33.54|36.09|33.69|35.94|33.54|0
1654584010000|2022-06-07 06:40:10|36.01|33.61|36.01|33.61|36.09|33.69|36.01|33.61|0
1654584020000|2022-06-07 06:40:20|36.05|33.65|36.01|33.61|36.05|33.65|36.01|33.61|0
1654584030000|2022-06-07 06:40:30|35.94|33.54|35.83|33.43|35.94|33.54|35.83|33.43|0
1654584040000|2022-06-07 06:40:40|35.87|33.47|35.87|33.47|35.87|33.47|35.83|33.43|0
1654584050000|2022-06-07 06:40:50|35.8|33.4|35.8|33.4|35.8|33.4|35.69|33.29|0
1654584060000|2022-06-07 06:41:00|35.72|33.32|35.72|33.32|35.72|33.32|35.72|33.32|0
1654584070000|2022-06-07 06:41:10|35.76|33.36|35.79|33.39|35.79|33.39|35.76|33.36|0
1654584080000|2022-06-07 06:41:20|35.87|33.47|35.9|33.5|35.94|33.54|35.87|33.47|0
1654584090000|2022-06-07 06:41:30|35.87|33.47|36.01|33.61|36.01|33.61|35.79|33.39|0
1654584100000|2022-06-07 06:41:40|36.08|33.68|35.94|33.54|36.08|33.68|35.94|33.54|0
1654584110000|2022-06-07 06:41:50|35.87|33.47|35.94|33.54|35.94|33.54|35.87|33.47|0
1654584120000|2022-06-07 06:42:00|36.01|33.61|35.98|33.58|36.01|33.61|35.98|33.58|0
1654584130000|2022-06-07 06:42:10|36.01|33.61|35.94|33.54|36.01|33.61|35.94|33.54|0
1654584140000|2022-06-07 06:42:20|35.86|33.46|36.01|33.61|36.01|33.61|35.86|33.46|0
1654584150000|2022-06-07 06:42:30|35.94|33.54|35.94|33.54|35.94|33.54|35.94|33.54|0
1654584170000|2022-06-07 06:42:50|35.86|33.46|35.79|33.39|35.86|33.46|35.79|33.39|0
1654584180000|2022-06-07 06:43:00|35.86|33.46|35.9|33.5|35.94|33.54|35.86|33.46|0
1654584190000|2022-06-07 06:43:10|35.86|33.46|35.79|33.39|35.86|33.46|35.79|33.39|0
1654584200000|2022-06-07 06:43:20|35.86|33.46|35.86|33.46|35.86|33.46|35.83|33.43|0
1654584210000|2022-06-07 06:43:30|35.93|33.53|35.86|33.46|35.93|33.53|35.86|33.46|0
1654584220000|2022-06-07 06:43:40|35.93|33.53|35.97|33.57|36.01|33.61|35.93|33.53|0
1654584230000|2022-06-07 06:43:50|36.01|33.61|36.01|33.61|36.01|33.61|35.86|33.46|0
1654584240000|2022-06-07 06:44:00|35.93|33.53|35.93|33.53|35.93|33.53|35.86|33.46|0
1654584250000|2022-06-07 06:44:10|35.9|33.5|36.01|33.61|36.01|33.61|35.9|33.5|0
1654584260000|2022-06-07 06:44:20|36.08|33.68|36.15|33.75|36.15|33.75|36.08|33.68|0
1654584270000|2022-06-07 06:44:30|36.22|33.82|36.22|33.82|36.22|33.82|36.22|33.82|0
1654584280000|2022-06-07 06:44:40|36.26|33.86|36.22|33.82|36.3|33.9|36.22|33.82|0
1654584290000|2022-06-07 06:44:50|36.3|33.9|36.44|34.04|36.44|34.04|36.3|33.9|0
1654584300000|2022-06-07 06:45:00|36.37|33.97|36.44|34.04|36.44|34.04|36.37|33.97|0
1654584310000|2022-06-07 06:45:10|36.48|34.08|36.48|34.08|36.48|34.08|36.48|34.08|0
1654584320000|2022-06-07 06:45:20|36.51|34.11|36.66|34.26|36.66|34.26|36.51|34.11|0
1654584330000|2022-06-07 06:45:30|36.81|34.41|36.66|34.26|36.81|34.41|36.66|34.26|0
1654584340000|2022-06-07 06:45:40|36.73|34.33|36.73|34.33|36.77|34.37|36.73|34.33|0
1654584350000|2022-06-07 06:45:50|36.77|34.37|36.73|34.33|36.81|34.41|36.73|34.33|0
1654584360000|2022-06-07 06:46:00|36.59|34.19|36.66|34.26|36.66|34.26|36.59|34.19|0
1654584370000|2022-06-07 06:46:10|36.59|34.19|36.73|34.33|36.73|34.33|36.59|34.19|0
1654584380000|2022-06-07 06:46:20|36.66|34.26|36.81|34.41|36.81|34.41|36.66|34.26|0
1654584390000|2022-06-07 06:46:30|36.73|34.33|36.81|34.41|36.81|34.41|36.73|34.33|0
1654584400000|2022-06-07 06:46:40|36.95|34.55|37.18|34.78|37.18|34.78|36.95|34.55|0
1654584410000|2022-06-07 06:46:50|37.22|34.82|37.18|34.78|37.22|34.82|37.18|34.78|0
1654584420000|2022-06-07 06:47:00|37.14|34.74|37.25|34.85|37.29|34.89|37.14|34.74|0
1654584430000|2022-06-07 06:47:10|37.18|34.78|37.18|34.78|37.18|34.78|37.1|34.7|0
1654584440000|2022-06-07 06:47:20|37.44|35.04|37.33|34.93|37.44|35.04|37.33|34.93|0
1654584450000|2022-06-07 06:47:30|37.32|34.92|37.32|34.92|37.32|34.92|37.29|34.89|0
1654584460000|2022-06-07 06:47:40|37.4|35|37.32|34.92|37.4|35|37.32|34.92|0
1654584470000|2022-06-07 06:47:50|37.25|34.85|37.4|35|37.4|35|37.25|34.85|0
1654584490000|2022-06-07 06:48:10|37.32|34.92|37.25|34.85|37.32|34.92|37.25|34.85|0
1654584500000|2022-06-07 06:48:20|37.32|34.92|37.4|35|37.4|35|37.32|34.92|0
1654584510000|2022-06-07 06:48:30|37.47|35.07|37.4|35|37.47|35.07|37.4|35|0
1654584520000|2022-06-07 06:48:40|37.32|34.92|37.4|35|37.4|35|37.32|34.92|0
1654584530000|2022-06-07 06:48:50|37.25|34.85|37.4|35|37.4|35|37.25|34.85|0
1654584540000|2022-06-07 06:49:00|37.32|34.92|37.14|34.74|37.32|34.92|37.14|34.74|0
1654584550000|2022-06-07 06:49:10|37.1|34.7|37.32|34.92|37.32|34.92|37.1|34.7|0
1654584560000|2022-06-07 06:49:20|37.17|34.77|37.1|34.7|37.17|34.77|37.1|34.7|0
1654584570000|2022-06-07 06:49:30|37.02|34.62|37.02|34.62|37.02|34.62|37.02|34.62|0
1654584580000|2022-06-07 06:49:40|36.95|34.55|36.8|34.4|36.95|34.55|36.8|34.4|0
1654584590000|2022-06-07 06:49:50|36.73|34.33|36.58|34.18|36.73|34.33|36.58|34.18|0
1654584600000|2022-06-07 06:50:00|36.73|34.33|36.65|34.25|36.73|34.33|36.65|34.25|0
1654584610000|2022-06-07 06:50:10|36.58|34.18|36.58|34.18|36.58|34.18|36.54|34.14|0
1654584620000|2022-06-07 06:50:20|36.43|34.03|36.43|34.03|36.43|34.03|36.43|34.03|0
1654584630000|2022-06-07 06:50:30|36.39|33.99|36.39|33.99|36.39|33.99|36.39|33.99|0
1654584640000|2022-06-07 06:50:40|36.36|33.96|36.06|33.66|36.36|33.96|36.06|33.66|0
1654584650000|2022-06-07 06:50:50|35.99|33.59|35.99|33.59|36.06|33.66|35.99|33.59|0
1654584660000|2022-06-07 06:51:00|35.92|33.52|35.99|33.59|35.99|33.59|35.92|33.52|0
1654584670000|2022-06-07 06:51:10|35.96|33.56|35.92|33.52|35.96|33.56|35.92|33.52|0
1654584680000|2022-06-07 06:51:20|35.85|33.45|35.84|33.44|35.85|33.45|35.84|33.44|0
1654584690000|2022-06-07 06:51:30|35.92|33.52|35.92|33.52|35.92|33.52|35.92|33.52|0
1654584700000|2022-06-07 06:51:40|35.84|33.44|36.21|33.81|36.21|33.81|35.84|33.44|0
1654584710000|2022-06-07 06:51:50|36.28|33.88|36.28|33.88|36.43|34.03|36.28|33.88|0
1654584720000|2022-06-07 06:52:00|36.32|33.92|36.35|33.95|36.35|33.95|36.32|33.92|0
1654584730000|2022-06-07 06:52:10|36.28|33.88|36.43|34.03|36.43|34.03|36.21|33.81|0
1654584740000|2022-06-07 06:52:20|36.57|34.17|36.5|34.1|36.57|34.17|36.5|34.1|0
1654584750000|2022-06-07 06:52:30|36.57|34.17|36.39|33.99|36.57|34.17|36.39|33.99|0
1654584760000|2022-06-07 06:52:40|36.32|33.92|36.21|33.81|36.32|33.92|36.21|33.81|0
1654584770000|2022-06-07 06:52:50|36.13|33.73|36.13|33.73|36.13|33.73|35.99|33.59|0
1654584780000|2022-06-07 06:53:00|36.21|33.81|36.28|33.88|36.28|33.88|36.21|33.81|0
1654584790000|2022-06-07 06:53:10|36.24|33.84|36.2|33.8|36.24|33.84|36.2|33.8|0
1654584800000|2022-06-07 06:53:20|36.35|33.95|36.42|34.02|36.42|34.02|36.35|33.95|0
1654584810000|2022-06-07 06:53:30|36.35|33.95|36.42|34.02|36.42|34.02|36.35|33.95|0
1654584820000|2022-06-07 06:53:40|36.5|34.1|36.5|34.1|36.5|34.1|36.46|34.06|0
1654584830000|2022-06-07 06:53:50|36.42|34.02|36.35|33.95|36.42|34.02|36.35|33.95|0
1654584840000|2022-06-07 06:54:00|36.42|34.02|36.5|34.1|36.5|34.1|36.39|33.99|0
1654584850000|2022-06-07 06:54:10|36.42|34.02|36.35|33.95|36.42|34.02|36.35|33.95|0
1654584860000|2022-06-07 06:54:20|36.39|33.99|36.57|34.17|36.57|34.17|36.39|33.99|0
1654584870000|2022-06-07 06:54:30|36.53|34.13|36.46|34.06|36.53|34.13|36.46|34.06|0
1654584880000|2022-06-07 06:54:40|36.42|34.02|36.42|34.02|36.42|34.02|36.42|34.02|0
1654584900000|2022-06-07 06:55:00|36.64|34.24|36.71|34.31|36.71|34.31|36.64|34.24|0
1654584910000|2022-06-07 06:55:10|36.68|34.28|36.71|34.31|36.71|34.31|36.64|34.24|0
1654584920000|2022-06-07 06:55:20|36.79|34.39|36.75|34.35|36.79|34.39|36.71|34.31|0
1654584930000|2022-06-07 06:55:30|36.79|34.39|36.79|34.39|36.83|34.43|36.79|34.39|0
1654584940000|2022-06-07 06:55:40|36.83|34.43|36.86|34.46|36.86|34.46|36.79|34.39|0
1654584950000|2022-06-07 06:55:50|36.93|34.53|37.05|34.65|37.05|34.65|36.93|34.53|0
1654584960000|2022-06-07 06:56:00|37.01|34.61|36.93|34.53|37.01|34.61|36.9|34.5|0
1654584970000|2022-06-07 06:56:10|36.9|34.5|36.9|34.5|36.93|34.53|36.9|34.5|0
1654584980000|2022-06-07 06:56:20|36.93|34.53|36.82|34.42|36.93|34.53|36.82|34.42|0
1654584990000|2022-06-07 06:56:30|36.9|34.5|36.82|34.42|36.9|34.5|36.82|34.42|0
1654585000000|2022-06-07 06:56:40|36.86|34.46|36.64|34.24|36.86|34.46|36.64|34.24|0
1654585010000|2022-06-07 06:56:50|36.6|34.2|36.64|34.24|36.64|34.24|36.6|34.2|0
1654585020000|2022-06-07 06:57:00|36.56|34.16|36.64|34.24|36.64|34.24|36.56|34.16|0
1654585030000|2022-06-07 06:57:10|36.56|34.16|36.56|34.16|36.6|34.2|36.56|34.16|0
1654585040000|2022-06-07 06:57:20|36.64|34.24|36.64|34.24|36.64|34.24|36.64|34.24|0
1654585050000|2022-06-07 06:57:30|36.71|34.31|36.71|34.31|36.71|34.31|36.71|34.31|0
1654585060000|2022-06-07 06:57:40|36.86|34.46|36.93|34.53|36.93|34.53|36.86|34.46|0
1654585070000|2022-06-07 06:57:50|36.97|34.57|37|34.6|37|34.6|36.97|34.57|0
1654585080000|2022-06-07 06:58:00|36.97|34.57|37|34.6|37|34.6|36.97|34.57|0
1654585090000|2022-06-07 06:58:10|36.93|34.53|36.75|34.35|36.93|34.53|36.75|34.35|0
1654585100000|2022-06-07 06:58:20|36.78|34.38|36.78|34.38|36.78|34.38|36.78|34.38|0
1654585110000|2022-06-07 06:58:30|36.71|34.31|36.56|34.16|36.71|34.31|36.56|34.16|0
1654585120000|2022-06-07 06:58:40|36.63|34.23|36.63|34.23|36.63|34.23|36.6|34.2|0
1654585130000|2022-06-07 06:58:50|36.6|34.2|36.63|34.23|36.63|34.23|36.6|34.2|0
1654585140000|2022-06-07 06:59:00|36.74|34.34|36.74|34.34|36.74|34.34|36.74|34.34|0
1654585150000|2022-06-07 06:59:10|36.78|34.38|36.85|34.45|36.85|34.45|36.71|34.31|0
1654585160000|2022-06-07 06:59:20|36.82|34.42|36.78|34.38|36.82|34.42|36.78|34.38|0
1654585170000|2022-06-07 06:59:30|36.7|34.3|36.7|34.3|36.7|34.3|36.7|34.3|0
1654585180000|2022-06-07 06:59:40|36.63|34.23|36.6|34.2|36.63|34.23|36.6|34.2|0
1654585190000|2022-06-07 06:59:50|36.56|34.16|36.48|34.08|36.56|34.16|36.48|34.08|0
1654585200000|2022-06-07 07:00:00|36.56|34.16|36.04|33.64|36.56|34.16|36.04|33.64|0
1654585210000|2022-06-07 07:00:10|35.83|33.43|35.47|33.07|35.83|33.43|35.39|32.99|0
1654585220000|2022-06-07 07:00:20|35.25|32.85|35.32|32.92|35.32|32.92|35.25|32.85|0
1654585230000|2022-06-07 07:00:30|35.25|32.85|35.54|33.14|35.54|33.14|35.25|32.85|0
1654585240000|2022-06-07 07:00:40|35.46|33.06|35.32|32.92|35.54|33.14|35.32|32.92|0
1654585250000|2022-06-07 07:00:50|35.36|32.96|35.32|32.92|35.36|32.96|35.29|32.89|0
1654585260000|2022-06-07 07:01:00|35.25|32.85|35.36|32.96|35.36|32.96|35.18|32.78|0
1654585270000|2022-06-07 07:01:10|35.32|32.92|35.43|33.03|35.46|33.06|35.32|32.92|0
1654585280000|2022-06-07 07:01:20|35.32|32.92|35.39|32.99|35.46|33.06|35.32|32.92|0
1654585290000|2022-06-07 07:01:30|35.43|33.03|35.25|32.85|35.5|33.1|35.25|32.85|0
1654585300000|2022-06-07 07:01:40|35.46|33.06|35.68|33.28|35.68|33.28|35.46|33.06|0
1654585310000|2022-06-07 07:01:50|35.53|33.13|35.39|32.99|35.53|33.13|35.36|32.96|0
1654585320000|2022-06-07 07:02:00|35.18|32.78|35.18|32.78|35.18|32.78|35.18|32.78|0
1654585330000|2022-06-07 07:02:10|35.17|32.77|35.25|32.85|35.25|32.85|35.17|32.77|0
1654585340000|2022-06-07 07:02:20|35.39|32.99|35.32|32.92|35.39|32.99|35.25|32.85|0
1654585350000|2022-06-07 07:02:30|35.39|32.99|35.53|33.13|35.53|33.13|35.39|32.99|0
1654585360000|2022-06-07 07:02:40|35.57|33.17|35.53|33.13|35.57|33.17|35.46|33.06|0
1654585370000|2022-06-07 07:02:50|35.68|33.28|35.32|32.92|35.68|33.28|35.32|32.92|0
1654585380000|2022-06-07 07:03:00|35.5|33.1|35.46|33.06|35.5|33.1|35.42|33.02|0
1654585390000|2022-06-07 07:03:10|35.53|33.13|35.53|33.13|35.53|33.13|35.42|33.02|0
1654585400000|2022-06-07 07:03:20|35.64|33.24|35.64|33.24|35.67|33.27|35.64|33.24|0
1654585410000|2022-06-07 07:03:30|35.6|33.2|35.75|33.35|35.75|33.35|35.5|33.1|0
1654585420000|2022-06-07 07:03:40|35.78|33.38|35.82|33.42|35.82|33.42|35.78|33.38|0
1654585430000|2022-06-07 07:03:50|35.89|33.49|35.82|33.42|35.89|33.49|35.82|33.42|0
1654585440000|2022-06-07 07:04:00|36.11|33.71|36.07|33.67|36.18|33.78|36.04|33.64|0
1654585450000|2022-06-07 07:04:10|36.11|33.71|36.29|33.89|36.29|33.89|36|33.6|0
1654585460000|2022-06-07 07:04:20|36.4|34|36.18|33.78|36.4|34|36.18|33.78|0
1654585470000|2022-06-07 07:04:30|36.44|34.04|36.33|33.93|36.44|34.04|36.33|33.93|0
1654585480000|2022-06-07 07:04:40|36.4|34|36.18|33.78|36.4|34|36.18|33.78|0
1654585490000|2022-06-07 07:04:50|36.25|33.85|36.33|33.93|36.33|33.93|36.22|33.82|0
1654585500000|2022-06-07 07:05:00|35.98|33.98|36.31|34.31|36.31|34.31|35.98|33.98|0
1654585510000|2022-06-07 07:05:10|36.2|34.2|36.2|34.2|36.34|34.34|36.2|34.2|0
1654585520000|2022-06-07 07:05:20|36.24|34.24|36.49|34.49|36.49|34.49|36.24|34.24|0
1654585530000|2022-06-07 07:05:30|36.53|34.53|36.16|34.16|36.53|34.53|36.16|34.16|0
1654585540000|2022-06-07 07:05:40|36.12|34.12|36.2|34.2|36.2|34.2|36.12|34.12|0
1654585550000|2022-06-07 07:05:50|36.27|34.27|36.42|34.42|36.42|34.42|36.27|34.27|0
1654585560000|2022-06-07 07:06:00|36.34|34.34|36.42|34.42|36.42|34.42|36.12|34.12|0
1654585570000|2022-06-07 07:06:10|36.31|34.31|36.12|34.12|36.31|34.31|36.12|34.12|0
1654585580000|2022-06-07 07:06:20|36.09|34.09|35.98|33.98|36.09|34.09|35.9|33.9|0
1654585590000|2022-06-07 07:06:30|35.9|33.9|35.54|33.54|35.9|33.9|35.54|33.54|0
1654585600000|2022-06-07 07:06:40|35.61|33.61|35.61|33.61|35.61|33.61|35.54|33.54|0
1654585610000|2022-06-07 07:06:50|35.9|33.9|35.87|33.87|35.9|33.9|35.87|33.87|0
1654585620000|2022-06-07 07:07:00|35.9|33.9|35.9|33.9|35.97|33.97|35.9|33.9|0
1654585630000|2022-06-07 07:07:10|36.05|34.05|36.19|34.19|36.19|34.19|36.05|34.05|0
1654585640000|2022-06-07 07:07:20|36.27|34.27|36.19|34.19|36.34|34.34|36.19|34.19|0
1654585650000|2022-06-07 07:07:30|36.12|34.12|36.27|34.27|36.27|34.27|36.12|34.12|0
1654585660000|2022-06-07 07:07:40|36.3|34.3|36.34|34.34|36.34|34.34|36.27|34.27|0
1654585670000|2022-06-07 07:07:50|36.01|34.01|36.12|34.12|36.12|34.12|35.97|33.97|0
1654585680000|2022-06-07 07:08:00|35.97|33.97|35.54|33.54|35.97|33.97|35.54|33.54|0
1654585690000|2022-06-07 07:08:10|35.46|33.46|35.29|33.29|35.46|33.46|35.18|33.18|0
1654585700000|2022-06-07 07:08:20|35.32|33.32|35.54|33.54|35.54|33.54|35.32|33.32|0
1654585710000|2022-06-07 07:08:30|35.39|33.39|35.43|33.43|35.54|33.54|35.39|33.39|0
1654585720000|2022-06-07 07:08:40|35.36|33.36|35.61|33.61|35.61|33.61|35.36|33.36|0
1654585730000|2022-06-07 07:08:50|35.36|33.36|35.53|33.53|35.54|33.54|35.36|33.36|0
1654585740000|2022-06-07 07:09:00|35.68|33.68|35.53|33.53|35.68|33.68|35.53|33.53|0
1654585750000|2022-06-07 07:09:10|35.43|33.43|35.17|33.17|35.43|33.43|35.17|33.17|0
1654585760000|2022-06-07 07:09:20|35.07|33.07|35.17|33.17|35.17|33.17|35.03|33.03|0
1654585770000|2022-06-07 07:09:30|35.03|33.03|35.03|33.03|35.1|33.1|35.03|33.03|0
1654585780000|2022-06-07 07:09:40|35.21|33.21|35.14|33.14|35.32|33.32|35.14|33.14|0
1654585790000|2022-06-07 07:09:50|35.03|33.03|35|33|35.17|33.17|35|33|0
1654585800000|2022-06-07 07:10:00|35.1|33.1|34.96|32.96|35.1|33.1|34.96|32.96|0
1654585810000|2022-06-07 07:10:10|35.03|33.03|35.24|33.24|35.24|33.24|35.03|33.03|0
1654585820000|2022-06-07 07:10:20|35.03|33.03|35.03|33.03|35.03|33.03|35.03|33.03|0
1654585830000|2022-06-07 07:10:30|34.99|32.99|34.96|32.96|34.99|32.99|34.89|32.89|0
1654585840000|2022-06-07 07:10:40|34.39|32.39|34.46|32.46|34.53|32.53|34.39|32.39|0
1654585850000|2022-06-07 07:10:50|34.39|32.39|34.32|32.32|34.39|32.39|34.11|32.11|0
1654585860000|2022-06-07 07:11:00|34.39|32.39|34.53|32.53|34.53|32.53|34.39|32.39|0
1654585870000|2022-06-07 07:11:10|34.43|32.43|34.67|32.67|34.67|32.67|34.39|32.39|0
1654585880000|2022-06-07 07:11:20|34.46|32.46|34.57|32.57|34.57|32.57|34.39|32.39|0
1654585890000|2022-06-07 07:11:30|34.53|32.53|34.25|32.25|34.53|32.53|34.25|32.25|0
1654585900000|2022-06-07 07:11:40|34.28|32.28|34.25|32.25|34.32|32.32|34.25|32.25|0
1654585910000|2022-06-07 07:11:50|34.39|32.39|34.53|32.53|34.53|32.53|34.39|32.39|0
1654585920000|2022-06-07 07:12:00|34.39|32.39|34.6|32.6|34.6|32.6|34.39|32.39|0
1654585930000|2022-06-07 07:12:10|34.56|32.56|34.63|32.63|34.67|32.67|34.56|32.56|0
1654585940000|2022-06-07 07:12:20|34.6|32.6|34.74|32.74|34.74|32.74|34.6|32.6|0
1654585950000|2022-06-07 07:12:30|34.81|32.81|35.02|33.02|35.02|33.02|34.78|32.78|0
1654585960000|2022-06-07 07:12:40|34.99|32.99|35.1|33.1|35.1|33.1|34.99|32.99|0
1654585970000|2022-06-07 07:12:50|34.99|32.99|35.06|33.06|35.06|33.06|34.95|32.95|0
1654585980000|2022-06-07 07:13:00|34.92|32.92|34.95|32.95|34.95|32.95|34.88|32.88|0
1654585990000|2022-06-07 07:13:10|34.88|32.88|34.85|32.85|34.88|32.88|34.81|32.81|0
1654586000000|2022-06-07 07:13:20|34.92|32.92|34.95|32.95|35.02|33.02|34.88|32.88|0
1654586010000|2022-06-07 07:13:30|34.92|32.92|34.81|32.81|34.92|32.92|34.81|32.81|0
1654586020000|2022-06-07 07:13:40|34.74|32.74|34.59|32.59|34.74|32.74|34.59|32.59|0
1654586030000|2022-06-07 07:13:50|34.45|32.45|34.31|32.31|34.52|32.52|34.31|32.31|0
1654586040000|2022-06-07 07:14:00|34.24|32.24|34.52|32.52|34.52|32.52|34.24|32.24|0
1654586050000|2022-06-07 07:14:10|34.56|32.56|34.52|32.52|34.56|32.56|34.52|32.52|0
1654586060000|2022-06-07 07:14:20|34.31|32.31|34.24|32.24|34.38|32.38|34.24|32.24|0
1654586070000|2022-06-07 07:14:30|34.31|32.31|34.07|32.07|34.31|32.31|34.07|32.07|0
1654586080000|2022-06-07 07:14:40|34.03|32.03|33.82|31.82|34.03|32.03|33.82|31.82|0
1654586090000|2022-06-07 07:14:50|33.79|31.79|33.89|31.89|33.89|31.89|33.79|31.79|0
1654586100000|2022-06-07 07:15:00|33.75|31.75|33.96|31.96|34.1|32.1|33.75|31.75|0
1654586110000|2022-06-07 07:15:10|34.03|32.03|34.03|32.03|34.17|32.17|34.03|32.03|0
1654586120000|2022-06-07 07:15:20|33.93|31.93|33.54|31.54|33.93|31.93|33.54|31.54|0
1654586130000|2022-06-07 07:15:30|33.61|31.61|33.61|31.61|33.61|31.61|33.61|31.61|0
1654586140000|2022-06-07 07:15:40|33.68|31.68|33.72|31.72|33.82|31.82|33.68|31.68|0
1654586150000|2022-06-07 07:15:50|33.68|31.68|33.72|31.72|33.75|31.75|33.68|31.68|0
1654586160000|2022-06-07 07:16:00|33.75|31.75|33.92|31.92|34.03|32.03|33.75|31.75|0
1654586170000|2022-06-07 07:16:10|33.82|31.82|33.44|31.44|33.82|31.82|33.44|31.44|0
1654586180000|2022-06-07 07:16:20|33.47|31.47|33.2|31.2|33.47|31.47|32.92|30.92|0
1654586190000|2022-06-07 07:16:30|33.06|31.06|33.09|31.09|33.13|31.13|33.06|31.06|0
1654586200000|2022-06-07 07:16:40|33.2|31.2|33.54|31.54|33.54|31.54|33.2|31.2|0
1654586210000|2022-06-07 07:16:50|33.47|31.47|33.4|31.4|33.47|31.47|33.4|31.4|0
1654586220000|2022-06-07 07:17:00|33.47|31.47|33.47|31.47|33.47|31.47|33.4|31.4|0
1654586230000|2022-06-07 07:17:10|33.4|31.4|33.4|31.4|33.54|31.54|33.4|31.4|0
1654586240000|2022-06-07 07:17:20|33.54|31.54|33.75|31.75|33.75|31.75|33.54|31.54|0
1654586250000|2022-06-07 07:17:30|33.82|31.82|33.78|31.78|33.82|31.82|33.78|31.78|0
1654586260000|2022-06-07 07:17:40|33.81|31.81|33.88|31.88|33.88|31.88|33.81|31.81|0
1654586270000|2022-06-07 07:17:50|33.81|31.81|34.09|32.09|34.09|32.09|33.81|31.81|0
1654586280000|2022-06-07 07:18:00|34.02|32.02|34.23|32.23|34.23|32.23|34.02|32.02|0
1654586290000|2022-06-07 07:18:10|34.3|32.3|34.44|32.44|34.44|32.44|34.3|32.3|0
1654586300000|2022-06-07 07:18:20|34.48|32.48|34.58|32.58|34.58|32.58|34.44|32.44|0
1654586310000|2022-06-07 07:18:30|34.66|32.66|34.37|32.37|34.66|32.66|34.37|32.37|0
1654586320000|2022-06-07 07:18:40|34.44|32.44|34.51|32.51|34.51|32.51|34.44|32.44|0
1654586330000|2022-06-07 07:18:50|34.44|32.44|34.51|32.51|34.58|32.58|34.44|32.44|0
1654586340000|2022-06-07 07:19:00|34.73|32.73|35.15|33.15|35.15|33.15|34.73|32.73|0
1654586350000|2022-06-07 07:19:10|35.01|33.01|35.87|33.87|35.87|33.87|35.01|33.01|0
1654586360000|2022-06-07 07:19:20|35.91|33.91|35.87|33.87|35.91|33.91|35.87|33.87|0
1654586370000|2022-06-07 07:19:30|35.8|33.8|35.8|33.8|35.84|33.84|35.8|33.8|0
1654586380000|2022-06-07 07:19:40|35.84|33.84|35.87|33.87|35.87|33.87|35.84|33.84|0
1654586390000|2022-06-07 07:19:50|35.73|33.73|35.8|33.8|35.8|33.8|35.66|33.66|0
1654586400000|2022-06-07 07:20:00|35.94|33.94|34.85|32.85|35.94|33.94|34.85|32.85|0
1654586410000|2022-06-07 07:20:10|34.88|32.88|34.81|32.81|34.88|32.88|34.78|32.78|0
1654586420000|2022-06-07 07:20:20|34.88|32.88|34.81|32.81|34.92|32.92|34.81|32.81|0
1654586430000|2022-06-07 07:20:30|34.85|32.85|35.03|33.03|35.03|33.03|34.85|32.85|0
1654586440000|2022-06-07 07:20:40|34.92|32.92|34.85|32.85|34.92|32.92|34.81|32.81|0
1654586450000|2022-06-07 07:20:50|34.88|32.88|34.74|32.74|34.88|32.88|34.74|32.74|0
1654586460000|2022-06-07 07:21:00|34.67|32.67|34.74|32.74|34.74|32.74|34.67|32.67|0
1654586470000|2022-06-07 07:21:10|34.67|32.67|34.67|32.67|34.71|32.71|34.67|32.67|0
1654586480000|2022-06-07 07:21:20|34.74|32.74|34.88|32.88|34.88|32.88|34.74|32.74|0
1654586490000|2022-06-07 07:21:30|34.95|32.95|35.1|33.1|35.13|33.13|34.95|32.95|0
1654586500000|2022-06-07 07:21:40|35.17|33.17|35.24|33.24|35.24|33.24|35.17|33.17|0
1654586510000|2022-06-07 07:21:50|35.31|33.31|35.53|33.53|35.53|33.53|35.31|33.31|0
1654586520000|2022-06-07 07:22:00|35.45|33.45|35.35|33.35|35.52|33.52|35.35|33.35|0
1654586530000|2022-06-07 07:22:10|35.38|33.38|35.6|33.6|35.6|33.6|35.35|33.35|0
1654586540000|2022-06-07 07:22:20|35.56|33.56|35.67|33.67|35.67|33.67|35.56|33.56|0
1654586550000|2022-06-07 07:22:30|35.6|33.6|35.45|33.45|35.6|33.6|35.45|33.45|0
1654586560000|2022-06-07 07:22:40|35.52|33.52|35.45|33.45|35.52|33.52|35.45|33.45|0
1654586570000|2022-06-07 07:22:50|35.52|33.52|35.6|33.6|35.6|33.6|35.52|33.52|0
1654586580000|2022-06-07 07:23:00|35.52|33.52|35.49|33.49|35.52|33.52|35.45|33.45|0
1654586590000|2022-06-07 07:23:10|35.52|33.52|35.59|33.59|35.59|33.59|35.52|33.52|0
1654586600000|2022-06-07 07:23:20|35.56|33.56|35.38|33.38|35.56|33.56|35.38|33.38|0
1654586610000|2022-06-07 07:23:30|35.45|33.45|35.2|33.2|35.45|33.45|35.2|33.2|0
1654586620000|2022-06-07 07:23:40|35.23|33.23|35.45|33.45|35.45|33.45|35.23|33.23|0
1654586630000|2022-06-07 07:23:50|35.41|33.41|35.23|33.23|35.41|33.41|35.23|33.23|0
1654586640000|2022-06-07 07:24:00|35.38|33.38|35.23|33.23|35.49|33.49|35.23|33.23|0
1654586650000|2022-06-07 07:24:10|35.16|33.16|34.91|32.91|35.16|33.16|34.91|32.91|0
1654586660000|2022-06-07 07:24:20|35.09|33.09|35.02|33.02|35.09|33.09|34.95|32.95|0
1654586670000|2022-06-07 07:24:30|34.98|32.98|35.02|33.02|35.02|33.02|34.95|32.95|0
1654586680000|2022-06-07 07:24:40|35.05|33.05|34.87|32.87|35.05|33.05|34.87|32.87|0
1654586690000|2022-06-07 07:24:50|34.8|32.8|34.8|32.8|34.87|32.87|34.8|32.8|0
1654586700000|2022-06-07 07:25:00|34.73|32.73|34.73|32.73|34.73|32.73|34.66|32.66|0
1654586710000|2022-06-07 07:25:10|34.7|32.7|34.45|32.45|34.7|32.7|34.45|32.45|0
1654586720000|2022-06-07 07:25:20|34.52|32.52|34.66|32.66|34.66|32.66|34.52|32.52|0
1654586730000|2022-06-07 07:25:30|34.52|32.52|34.38|32.38|34.52|32.52|34.38|32.38|0
1654586740000|2022-06-07 07:25:40|34.52|32.52|34.52|32.52|34.52|32.52|34.45|32.45|0
1654586750000|2022-06-07 07:25:50|34.38|32.38|34.52|32.52|34.52|32.52|34.38|32.38|0
1654586760000|2022-06-07 07:26:00|34.45|32.45|34.41|32.41|34.45|32.45|34.38|32.38|0
1654586770000|2022-06-07 07:26:10|34.45|32.45|34.59|32.59|34.59|32.59|34.45|32.45|0
1654586780000|2022-06-07 07:26:20|34.66|32.66|34.8|32.8|34.8|32.8|34.59|32.59|0
1654586790000|2022-06-07 07:26:30|34.94|32.94|35.01|33.01|35.01|33.01|34.94|32.94|0
1654586800000|2022-06-07 07:26:40|34.8|32.8|34.73|32.73|34.8|32.8|34.73|32.73|0
1654586810000|2022-06-07 07:26:50|34.66|32.66|34.55|32.55|34.66|32.66|34.45|32.45|0
1654586820000|2022-06-07 07:27:00|34.66|32.66|34.73|32.73|34.8|32.8|34.66|32.66|0
1654586830000|2022-06-07 07:27:10|34.8|32.8|34.73|32.73|34.8|32.8|34.73|32.73|0
1654586840000|2022-06-07 07:27:20|34.69|32.69|34.73|32.73|34.73|32.73|34.69|32.69|0
1654586850000|2022-06-07 07:27:30|34.66|32.66|34.44|32.44|34.66|32.66|34.44|32.44|0
1654586860000|2022-06-07 07:27:40|34.52|32.52|34.73|32.73|34.73|32.73|34.44|32.44|0
1654586870000|2022-06-07 07:27:50|34.8|32.8|34.73|32.73|34.8|32.8|34.73|32.73|0
1654586880000|2022-06-07 07:28:00|34.69|32.69|34.69|32.69|34.73|32.73|34.69|32.69|0
1654586890000|2022-06-07 07:28:10|34.66|32.66|34.44|32.44|34.66|32.66|34.44|32.44|0
1654586900000|2022-06-07 07:28:20|34.51|32.51|34.44|32.44|34.51|32.51|34.44|32.44|0
1654586910000|2022-06-07 07:28:30|34.37|32.37|34.34|32.34|34.37|32.37|34.34|32.34|0
1654586920000|2022-06-07 07:28:40|34.37|32.37|34.23|32.23|34.37|32.37|34.23|32.23|0
1654586930000|2022-06-07 07:28:50|34.3|32.3|34.51|32.51|34.51|32.51|34.23|32.23|0
1654586940000|2022-06-07 07:29:00|34.41|32.41|34.44|32.44|34.44|32.44|34.3|32.3|0
1654586950000|2022-06-07 07:29:10|34.48|32.48|34.48|32.48|34.48|32.48|34.48|32.48|0
1654586960000|2022-06-07 07:29:20|34.34|32.34|34.2|32.2|34.34|32.34|34.16|32.16|0
1654586970000|2022-06-07 07:29:30|34.02|32.02|34.3|32.3|34.3|32.3|34.02|32.02|0
1654586980000|2022-06-07 07:29:40|34.51|32.51|34.58|32.58|34.65|32.65|34.51|32.51|0
1654586990000|2022-06-07 07:29:50|34.55|32.55|34.58|32.58|34.65|32.65|34.55|32.55|0
1654587000000|2022-06-07 07:30:00|34.62|32.62|34.51|32.51|34.62|32.62|34.51|32.51|0
1654587010000|2022-06-07 07:30:10|34.37|32.37|34.37|32.37|34.44|32.44|34.37|32.37|0
1654587020000|2022-06-07 07:30:20|34.41|32.41|34.16|32.16|34.41|32.41|34.16|32.16|0
1654587030000|2022-06-07 07:30:30|34.23|32.23|33.95|31.95|34.23|32.23|33.92|31.92|0
1654587040000|2022-06-07 07:30:40|34.02|32.02|33.81|31.81|34.02|32.02|33.81|31.81|0
1654587050000|2022-06-07 07:30:50|33.88|31.88|34.16|32.16|34.16|32.16|33.88|31.88|0
1654587060000|2022-06-07 07:31:00|34.09|32.09|34.02|32.02|34.09|32.09|34.02|32.02|0
1654587070000|2022-06-07 07:31:10|33.95|31.95|33.88|31.88|33.95|31.95|33.88|31.88|0
1654587080000|2022-06-07 07:31:20|33.74|31.74|33.71|31.71|33.74|31.74|33.71|31.71|0
1654587090000|2022-06-07 07:31:30|33.74|31.74|33.67|31.67|33.81|31.81|33.67|31.67|0
1654587100000|2022-06-07 07:31:40|33.77|31.77|34.02|32.02|34.02|32.02|33.77|31.77|0
1654587110000|2022-06-07 07:31:50|34.23|32.23|34.22|32.22|34.23|32.23|34.22|32.22|0
1654587120000|2022-06-07 07:32:00|34.09|32.09|34.08|32.08|34.15|32.15|34.08|32.08|0
1654587130000|2022-06-07 07:32:10|34.15|32.15|34.19|32.19|34.19|32.19|34.15|32.15|0
1654587140000|2022-06-07 07:32:20|34.22|32.22|33.88|31.88|34.22|32.22|33.88|31.88|0
1654587150000|2022-06-07 07:32:30|33.84|31.84|33.87|31.87|33.87|31.87|33.81|31.81|0
1654587160000|2022-06-07 07:32:40|33.94|31.94|33.74|31.74|33.94|31.94|33.67|31.67|0
1654587170000|2022-06-07 07:32:50|33.87|31.87|33.67|31.67|33.87|31.87|33.67|31.67|0
1654587180000|2022-06-07 07:33:00|33.63|31.63|33.56|31.56|33.63|31.63|33.53|31.53|0
1654587190000|2022-06-07 07:33:10|33.6|31.6|33.67|31.67|33.67|31.67|33.6|31.6|0
1654587200000|2022-06-07 07:33:20|33.6|31.6|33.6|31.6|33.6|31.6|33.6|31.6|0
1654587210000|2022-06-07 07:33:30|33.63|31.63|33.8|31.8|33.8|31.8|33.63|31.63|0
1654587220000|2022-06-07 07:33:40|33.66|31.66|33.53|31.53|33.66|31.66|33.53|31.53|0
1654587230000|2022-06-07 07:33:50|33.32|31.32|33.46|31.46|33.46|31.46|33.32|31.32|0
1654587240000|2022-06-07 07:34:00|33.59|31.59|33.59|31.59|33.66|31.66|33.49|31.49|0
1654587250000|2022-06-07 07:34:10|33.63|31.63|33.63|31.63|33.63|31.63|33.59|31.59|0
1654587260000|2022-06-07 07:34:20|33.66|31.66|33.77|31.77|33.77|31.77|33.66|31.66|0
1654587270000|2022-06-07 07:34:30|33.84|31.84|34.01|32.01|34.01|32.01|33.84|31.84|0
1654587280000|2022-06-07 07:34:40|34.05|32.05|34.15|32.15|34.15|32.15|34.05|32.05|0
1654587300000|2022-06-07 07:35:00|34.25|32.25|34.22|32.22|34.25|32.25|34.22|32.22|0
1654587310000|2022-06-07 07:35:10|34.29|32.29|34.43|32.43|34.43|32.43|34.29|32.29|0
1654587320000|2022-06-07 07:35:20|34.36|32.36|34.22|32.22|34.36|32.36|34.22|32.22|0
1654587330000|2022-06-07 07:35:30|34.15|32.15|34.22|32.22|34.22|32.22|34.15|32.15|0
1654587340000|2022-06-07 07:35:40|34.08|32.08|34.08|32.08|34.08|32.08|34.08|32.08|0
1654587350000|2022-06-07 07:35:50|34.01|32.01|34.29|32.29|34.29|32.29|34.01|32.01|0
1654587360000|2022-06-07 07:36:00|34.22|32.22|34.43|32.43|34.43|32.43|34.22|32.22|0
1654587370000|2022-06-07 07:36:10|34.46|32.46|34.43|32.43|34.5|32.5|34.43|32.43|0
1654587380000|2022-06-07 07:36:20|34.39|32.39|34.43|32.43|34.43|32.43|34.36|32.36|0
1654587390000|2022-06-07 07:36:30|34.5|32.5|34.5|32.5|34.5|32.5|34.43|32.43|0
1654587400000|2022-06-07 07:36:40|34.53|32.53|34.57|32.57|34.57|32.57|34.53|32.53|0
1654587410000|2022-06-07 07:36:50|34.71|32.71|34.85|32.85|34.85|32.85|34.71|32.71|0
1654587420000|2022-06-07 07:37:00|34.78|32.78|34.81|32.81|34.81|32.81|34.64|32.64|0
1654587430000|2022-06-07 07:37:10|34.85|32.85|34.99|32.99|34.99|32.99|34.85|32.85|0
1654587440000|2022-06-07 07:37:20|35.13|33.13|35.2|33.2|35.28|33.28|35.13|33.13|0
1654587450000|2022-06-07 07:37:30|35.24|33.24|35.17|33.17|35.24|33.24|35.17|33.17|0
1654587460000|2022-06-07 07:37:40|35.06|33.06|35.06|33.06|35.06|33.06|34.99|32.99|0
1654587470000|2022-06-07 07:37:50|34.99|32.99|34.92|32.92|35.06|33.06|34.92|32.92|0
1654587480000|2022-06-07 07:38:00|34.95|32.95|34.88|32.88|34.95|32.95|34.81|32.81|0
1654587490000|2022-06-07 07:38:10|34.85|32.85|34.99|32.99|34.99|32.99|34.85|32.85|0
1654587500000|2022-06-07 07:38:20|34.92|32.92|35.06|33.06|35.06|33.06|34.92|32.92|0
1654587510000|2022-06-07 07:38:30|35.1|33.1|35.1|33.1|35.1|33.1|35.06|33.06|0
1654587520000|2022-06-07 07:38:40|35.13|33.13|35.06|33.06|35.13|33.13|35.06|33.06|0
1654587530000|2022-06-07 07:38:50|35.2|33.2|35.2|33.2|35.2|33.2|35.17|33.17|0
1654587540000|2022-06-07 07:39:00|35.13|33.13|35.13|33.13|35.13|33.13|35.1|33.1|0
1654587550000|2022-06-07 07:39:10|35.2|33.2|35.2|33.2|35.2|33.2|35.13|33.13|0
1654587560000|2022-06-07 07:39:20|35.24|33.24|35.2|33.2|35.27|33.27|35.2|33.2|0
1654587570000|2022-06-07 07:39:30|35.17|33.17|35.13|33.13|35.17|33.17|35.09|33.09|0
1654587580000|2022-06-07 07:39:40|35.06|33.06|35.09|33.09|35.09|33.09|35.06|33.06|0
1654587590000|2022-06-07 07:39:50|35.06|33.06|35.27|33.27|35.27|33.27|35.06|33.06|0
1654587600000|2022-06-07 07:40:00|35.34|33.34|35.34|33.34|35.34|33.34|35.13|33.13|0
1654587610000|2022-06-07 07:40:10|35.27|33.27|35.13|33.13|35.27|33.27|35.06|33.06|0
1654587620000|2022-06-07 07:40:20|35.06|33.06|34.98|32.98|35.06|33.06|34.98|32.98|0
1654587630000|2022-06-07 07:40:30|34.91|32.91|34.98|32.98|35.02|33.02|34.91|32.91|0
1654587640000|2022-06-07 07:40:40|34.91|32.91|34.88|32.88|34.91|32.91|34.88|32.88|0
1654587650000|2022-06-07 07:40:50|34.77|32.77|34.88|32.88|34.88|32.88|34.77|32.77|0
1654587660000|2022-06-07 07:41:00|34.84|32.84|34.91|32.91|34.98|32.98|34.84|32.84|0
1654587670000|2022-06-07 07:41:10|34.77|32.77|34.7|32.7|34.84|32.84|34.7|32.7|0
1654587680000|2022-06-07 07:41:20|34.73|32.73|34.7|32.7|34.73|32.73|34.7|32.7|0
1654587690000|2022-06-07 07:41:30|34.73|32.73|34.63|32.63|34.73|32.73|34.63|32.63|0
1654587700000|2022-06-07 07:41:40|34.59|32.59|34.59|32.59|34.59|32.59|34.56|32.56|0
1654587710000|2022-06-07 07:41:50|34.63|32.63|34.7|32.7|34.73|32.73|34.59|32.59|0
1654587720000|2022-06-07 07:42:00|34.77|32.77|34.63|32.63|34.77|32.77|34.63|32.63|0
1654587730000|2022-06-07 07:42:10|34.59|32.59|34.66|32.66|34.7|32.7|34.59|32.59|0
1654587740000|2022-06-07 07:42:20|34.62|32.62|34.62|32.62|34.62|32.62|34.59|32.59|0
1654587750000|2022-06-07 07:42:30|34.66|32.66|34.69|32.69|34.77|32.77|34.66|32.66|0
1654587760000|2022-06-07 07:42:40|34.73|32.73|34.8|32.8|34.8|32.8|34.73|32.73|0
1654587770000|2022-06-07 07:42:50|34.77|32.77|34.77|32.77|34.8|32.8|34.77|32.77|0
1654587780000|2022-06-07 07:43:00|34.69|32.69|34.41|32.41|34.69|32.69|34.41|32.41|0
1654587790000|2022-06-07 07:43:10|34.27|32.27|34.24|32.24|34.27|32.27|34.13|32.13|0
1654587800000|2022-06-07 07:43:20|34.27|32.27|34.27|32.27|34.27|32.27|34.2|32.2|0
1654587810000|2022-06-07 07:43:30|34.2|32.2|34.31|32.31|34.31|32.31|34.2|32.2|0
1654587820000|2022-06-07 07:43:40|34.27|32.27|34.06|32.06|34.27|32.27|34.06|32.06|0
1654587830000|2022-06-07 07:43:50|34.13|32.13|34.41|32.41|34.41|32.41|34.13|32.13|0
1654587840000|2022-06-07 07:44:00|34.38|32.38|34.41|32.41|34.41|32.41|34.38|32.38|0
1654587850000|2022-06-07 07:44:10|34.48|32.48|34.48|32.48|34.48|32.48|34.48|32.48|0
1654587860000|2022-06-07 07:44:20|34.3|32.3|34.34|32.34|34.34|32.34|34.27|32.27|0
1654587870000|2022-06-07 07:44:30|34.41|32.41|34.2|32.2|34.41|32.41|34.2|32.2|0
1654587880000|2022-06-07 07:44:40|34.13|32.13|34.2|32.2|34.2|32.2|34.13|32.13|0
1654587890000|2022-06-07 07:44:50|34.34|32.34|34.34|32.34|34.34|32.34|34.34|32.34|0
1654587900000|2022-06-07 07:45:00|34.41|32.41|34.27|32.27|34.41|32.41|34.27|32.27|0
1654587910000|2022-06-07 07:45:10|34.16|32.16|34.02|32.02|34.16|32.16|34.02|32.02|0
1654587920000|2022-06-07 07:45:20|34.09|32.09|34.06|32.06|34.09|32.09|34.06|32.06|0
1654587930000|2022-06-07 07:45:30|33.85|31.85|33.78|31.78|33.85|31.85|33.78|31.78|0
1654587940000|2022-06-07 07:45:40|33.81|31.81|33.5|31.5|33.81|31.81|33.5|31.5|0
1654587950000|2022-06-07 07:45:50|33.57|31.57|33.54|31.54|33.57|31.57|33.5|31.5|0
1654587960000|2022-06-07 07:46:00|33.57|31.57|33.71|31.71|33.78|31.78|33.57|31.57|0
1654587970000|2022-06-07 07:46:10|33.64|31.64|33.57|31.57|33.64|31.64|33.57|31.57|0
1654587980000|2022-06-07 07:46:20|33.6|31.6|33.71|31.71|33.78|31.78|33.6|31.6|0
1654587990000|2022-06-07 07:46:30|33.78|31.78|33.85|31.85|33.85|31.85|33.78|31.78|0
1654588000000|2022-06-07 07:46:40|33.84|31.84|33.91|31.91|33.91|31.91|33.84|31.84|0
1654588010000|2022-06-07 07:46:50|34.05|32.05|34.12|32.12|34.12|32.12|34.05|32.05|0
1654588020000|2022-06-07 07:47:00|34.09|32.09|34.05|32.05|34.09|32.09|33.98|31.98|0
1654588040000|2022-06-07 07:47:20|34.12|32.12|33.91|31.91|34.12|32.12|33.91|31.91|0
1654588050000|2022-06-07 07:47:30|33.84|31.84|33.91|31.91|33.91|31.91|33.84|31.84|0
1654588060000|2022-06-07 07:47:40|33.84|31.84|33.77|31.77|33.91|31.91|33.77|31.77|0
1654588070000|2022-06-07 07:47:50|33.57|31.57|33.5|31.5|33.63|31.63|33.5|31.5|0
1654588080000|2022-06-07 07:48:00|33.29|31.29|33.36|31.36|33.36|31.36|33.29|31.29|0
1654588090000|2022-06-07 07:48:10|33.29|31.29|33.26|31.26|33.36|31.36|33.26|31.26|0
1654588100000|2022-06-07 07:48:20|33.22|31.22|32.88|30.88|33.22|31.22|32.88|30.88|0
1654588110000|2022-06-07 07:48:30|32.81|30.81|32.95|30.95|32.95|30.95|32.81|30.81|0
1654588120000|2022-06-07 07:48:40|32.88|30.88|33.15|31.15|33.15|31.15|32.88|30.88|0
1654588130000|2022-06-07 07:48:50|33.08|31.08|33.22|31.22|33.22|31.22|33.08|31.08|0
1654588140000|2022-06-07 07:49:00|33.15|31.15|33.22|31.22|33.22|31.22|33.15|31.15|0
1654588150000|2022-06-07 07:49:10|33.25|31.25|33.22|31.22|33.29|31.29|33.22|31.22|0
1654588160000|2022-06-07 07:49:20|33.32|31.32|33.46|31.46|33.46|31.46|33.32|31.32|0
1654588170000|2022-06-07 07:49:30|33.42|31.42|33.49|31.49|33.49|31.49|33.42|31.42|0
1654588180000|2022-06-07 07:49:40|33.42|31.42|33.49|31.49|33.49|31.49|33.42|31.42|0
1654588190000|2022-06-07 07:49:50|33.63|31.63|33.6|31.6|33.63|31.63|33.6|31.6|0
1654588200000|2022-06-07 07:50:00|33.56|31.56|33.7|31.7|33.7|31.7|33.56|31.56|0
1654588210000|2022-06-07 07:50:10|33.63|31.63|33.7|31.7|33.7|31.7|33.63|31.63|0
1654588220000|2022-06-07 07:50:20|33.67|31.67|33.63|31.63|33.67|31.67|33.63|31.63|0
1654588230000|2022-06-07 07:50:30|33.7|31.7|33.77|31.77|33.77|31.77|33.7|31.7|0
1654588240000|2022-06-07 07:50:40|33.7|31.7|33.77|31.77|33.77|31.77|33.63|31.63|0
1654588250000|2022-06-07 07:50:50|33.7|31.7|33.7|31.7|33.7|31.7|33.63|31.63|0
1654588260000|2022-06-07 07:51:00|33.63|31.63|33.59|31.59|33.63|31.63|33.59|31.59|0
1654588270000|2022-06-07 07:51:10|33.7|31.7|33.7|31.7|33.73|31.73|33.7|31.7|0
1654588280000|2022-06-07 07:51:20|33.56|31.56|33.56|31.56|33.63|31.63|33.56|31.56|0
1654588290000|2022-06-07 07:51:30|33.39|31.39|33.35|31.35|33.39|31.39|33.32|31.32|0
1654588300000|2022-06-07 07:51:40|33.39|31.39|33.42|31.42|33.42|31.42|33.25|31.25|0
1654588310000|2022-06-07 07:51:50|33.46|31.46|33.39|31.39|33.49|31.49|33.39|31.39|0
1654588320000|2022-06-07 07:52:00|33.25|31.25|33.25|31.25|33.25|31.25|33.21|31.21|0
1654588330000|2022-06-07 07:52:10|33.21|31.21|33.21|31.21|33.28|31.28|33.21|31.21|0
1654588340000|2022-06-07 07:52:20|33.28|31.28|33.28|31.28|33.39|31.39|33.28|31.28|0
1654588350000|2022-06-07 07:52:30|33.32|31.32|33.52|31.52|33.52|31.52|33.28|31.28|0
1654588360000|2022-06-07 07:52:40|33.56|31.56|33.52|31.52|33.62|31.62|33.52|31.52|0
1654588370000|2022-06-07 07:52:50|33.56|31.56|33.49|31.49|33.56|31.56|33.49|31.49|0
1654588380000|2022-06-07 07:53:00|33.55|31.55|33.45|31.45|33.55|31.55|33.42|31.42|0
1654588390000|2022-06-07 07:53:10|33.52|31.52|33.49|31.49|33.52|31.52|33.49|31.49|0
1654588400000|2022-06-07 07:53:20|33.62|31.62|33.62|31.62|33.62|31.62|33.62|31.62|0
1654588410000|2022-06-07 07:53:30|33.59|31.59|33.83|31.83|33.83|31.83|33.59|31.59|0
1654588420000|2022-06-07 07:53:40|33.87|31.87|33.9|31.9|33.9|31.9|33.87|31.87|0
1654588430000|2022-06-07 07:53:50|33.8|31.8|33.83|31.83|33.87|31.87|33.76|31.76|0
1654588440000|2022-06-07 07:54:00|33.69|31.69|33.62|31.62|33.69|31.69|33.62|31.62|0
1654588450000|2022-06-07 07:54:10|33.76|31.76|33.83|31.83|33.83|31.83|33.76|31.76|0
1654588460000|2022-06-07 07:54:20|33.9|31.9|33.9|31.9|34|32|33.9|31.9|0
1654588470000|2022-06-07 07:54:30|33.97|31.97|33.83|31.83|33.97|31.97|33.83|31.83|0
1654588480000|2022-06-07 07:54:40|33.79|31.79|33.83|31.83|33.83|31.83|33.76|31.76|0
1654588490000|2022-06-07 07:54:50|33.79|31.79|33.79|31.79|33.79|31.79|33.79|31.79|0
1654588500000|2022-06-07 07:55:00|33.83|31.83|33.69|31.69|33.83|31.83|33.66|31.66|0
1654588510000|2022-06-07 07:55:10|33.66|31.66|33.48|31.48|33.66|31.66|33.48|31.48|0
1654588520000|2022-06-07 07:55:20|33.55|31.55|33.45|31.45|33.55|31.55|33.45|31.45|0
1654588530000|2022-06-07 07:55:30|33.52|31.52|33.41|31.41|33.52|31.52|33.41|31.41|0
1654588540000|2022-06-07 07:55:40|33.34|31.34|33.45|31.45|33.45|31.45|33.34|31.34|0
1654588550000|2022-06-07 07:55:50|33.41|31.41|33.48|31.48|33.48|31.48|33.38|31.38|0
1654588560000|2022-06-07 07:56:00|33.41|31.41|33.55|31.55|33.55|31.55|33.41|31.41|0
1654588570000|2022-06-07 07:56:10|33.69|31.69|33.69|31.69|33.69|31.69|33.62|31.62|0
1654588580000|2022-06-07 07:56:20|33.62|31.62|33.41|31.41|33.62|31.62|33.34|31.34|0
1654588590000|2022-06-07 07:56:30|33.48|31.48|33.75|31.75|33.75|31.75|33.48|31.48|0
1654588600000|2022-06-07 07:56:40|33.68|31.68|33.65|31.65|33.68|31.68|33.65|31.65|0
1654588610000|2022-06-07 07:56:50|33.68|31.68|33.68|31.68|33.68|31.68|33.68|31.68|0
1654588620000|2022-06-07 07:57:00|33.72|31.72|33.55|31.55|33.72|31.72|33.51|31.51|0
1654588630000|2022-06-07 07:57:10|33.61|31.61|33.61|31.61|33.61|31.61|33.61|31.61|0
1654588640000|2022-06-07 07:57:20|33.68|31.68|33.55|31.55|33.68|31.68|33.55|31.55|0
1654588650000|2022-06-07 07:57:30|33.61|31.61|33.68|31.68|33.68|31.68|33.61|31.61|0
1654588660000|2022-06-07 07:57:40|33.72|31.72|33.75|31.75|33.75|31.75|33.72|31.72|0
1654588670000|2022-06-07 07:57:50|33.82|31.82|33.82|31.82|33.82|31.82|33.82|31.82|0
1654588680000|2022-06-07 07:58:00|33.68|31.68|33.86|31.86|33.86|31.86|33.68|31.68|0
1654588690000|2022-06-07 07:58:10|33.75|31.75|33.68|31.68|33.75|31.75|33.68|31.68|0
1654588700000|2022-06-07 07:58:20|33.54|31.54|33.54|31.54|33.54|31.54|33.51|31.51|0
1654588710000|2022-06-07 07:58:30|33.51|31.51|33.68|31.68|33.68|31.68|33.47|31.47|0
1654588720000|2022-06-07 07:58:40|33.75|31.75|33.72|31.72|33.75|31.75|33.72|31.72|0
1654588730000|2022-06-07 07:58:50|33.75|31.75|33.72|31.72|33.75|31.75|33.68|31.68|0
1654588740000|2022-06-07 07:59:00|33.75|31.75|33.75|31.75|33.75|31.75|33.75|31.75|0
1654588760000|2022-06-07 07:59:20|33.72|31.72|33.72|31.72|33.72|31.72|33.72|31.72|0
1654588770000|2022-06-07 07:59:30|33.68|31.68|33.89|31.89|33.89|31.89|33.68|31.68|0
1654588780000|2022-06-07 07:59:40|33.96|31.96|34.17|32.17|34.17|32.17|33.96|31.96|0
1654588790000|2022-06-07 07:59:50|34.1|32.1|34.03|32.03|34.1|32.1|34.03|32.03|0
1654588800000|2022-06-07 08:00:00|33.96|31.96|34.3|32.3|34.3|32.3|33.89|31.89|0
1654588810000|2022-06-07 08:00:10|34.38|32.38|34.23|32.23|34.38|32.38|34.23|32.23|0
1654588820000|2022-06-07 08:00:20|34.27|32.27|34.3|32.3|34.3|32.3|34.27|32.27|0
1654588830000|2022-06-07 08:00:30|34.23|32.23|34.23|32.23|34.23|32.23|34.23|32.23|0
1654588840000|2022-06-07 08:00:40|34.13|32.13|34.09|32.09|34.16|32.16|34.09|32.09|0
1654588850000|2022-06-07 08:00:50|34.13|32.13|34.09|32.09|34.13|32.13|34.09|32.09|0
1654588860000|2022-06-07 08:01:00|34.16|32.16|34.16|32.16|34.16|32.16|34.16|32.16|0
1654588870000|2022-06-07 08:01:10|34.02|32.02|33.81|31.81|34.02|32.02|33.78|31.78|0
1654588880000|2022-06-07 08:01:20|33.74|31.74|33.67|31.67|33.74|31.74|33.67|31.67|0
1654588890000|2022-06-07 08:01:30|33.78|31.78|33.67|31.67|33.78|31.78|33.61|31.61|0
1654588900000|2022-06-07 08:01:40|33.61|31.61|33.61|31.61|33.61|31.61|33.61|31.61|0
1654588910000|2022-06-07 08:01:50|33.6|31.6|33.43|31.43|33.6|31.6|33.43|31.43|0
1654588920000|2022-06-07 08:02:00|33.54|31.54|33.57|31.57|33.57|31.57|33.54|31.54|0
1654588930000|2022-06-07 08:02:10|33.6|31.6|33.4|31.4|33.6|31.6|33.4|31.4|0
1654588940000|2022-06-07 08:02:20|33.53|31.53|33.47|31.47|33.53|31.53|33.47|31.47|0
1654588950000|2022-06-07 08:02:30|33.53|31.53|33.6|31.6|33.67|31.67|33.53|31.53|0
1654588960000|2022-06-07 08:02:40|33.67|31.67|33.67|31.67|33.67|31.67|33.67|31.67|0
1654588970000|2022-06-07 08:02:50|33.6|31.6|33.53|31.53|33.6|31.6|33.53|31.53|0
1654588980000|2022-06-07 08:03:00|33.57|31.57|33.6|31.6|33.6|31.6|33.53|31.53|0
1654588990000|2022-06-07 08:03:10|33.53|31.53|33.46|31.46|33.53|31.53|33.4|31.4|0
1654589000000|2022-06-07 08:03:20|33.4|31.4|33.33|31.33|33.4|31.4|33.33|31.33|0
1654589010000|2022-06-07 08:03:30|33.53|31.53|33.53|31.53|33.53|31.53|33.53|31.53|0
1654589020000|2022-06-07 08:03:40|33.46|31.46|33.39|31.39|33.46|31.46|33.39|31.39|0
1654589030000|2022-06-07 08:03:50|33.43|31.43|33.53|31.53|33.53|31.53|33.43|31.43|0
1654589040000|2022-06-07 08:04:00|33.46|31.46|33.6|31.6|33.6|31.6|33.46|31.46|0
1654589050000|2022-06-07 08:04:10|33.53|31.53|33.6|31.6|33.6|31.6|33.53|31.53|0
1654589060000|2022-06-07 08:04:20|33.53|31.53|33.53|31.53|33.53|31.53|33.53|31.53|0
1654589070000|2022-06-07 08:04:30|33.46|31.46|33.39|31.39|33.46|31.46|33.39|31.39|0
1654589080000|2022-06-07 08:04:40|33.36|31.36|33.32|31.32|33.39|31.39|33.32|31.32|0
1654589090000|2022-06-07 08:04:50|33.46|31.46|33.53|31.53|33.53|31.53|33.46|31.46|0
1654589100000|2022-06-07 08:05:00|33.46|31.46|33.39|31.39|33.46|31.46|33.32|31.32|0
1654589110000|2022-06-07 08:05:10|33.32|31.32|33.32|31.32|33.32|31.32|33.25|31.25|0
1654589120000|2022-06-07 08:05:20|33.39|31.39|33.53|31.53|33.53|31.53|33.39|31.39|0
1654589130000|2022-06-07 08:05:30|33.56|31.56|33.18|31.18|33.56|31.56|33.18|31.18|0
1654589140000|2022-06-07 08:05:40|33.12|31.12|33.12|31.12|33.12|31.12|33.12|31.12|0
1654589150000|2022-06-07 08:05:50|33.08|31.08|33.12|31.12|33.18|31.18|33.08|31.08|0
1654589170000|2022-06-07 08:06:10|33.15|31.15|32.98|30.98|33.15|31.15|32.98|30.98|0
1654589180000|2022-06-07 08:06:20|33.01|31.01|33.05|31.05|33.05|31.05|33.01|31.01|0
1654589190000|2022-06-07 08:06:30|32.95|30.95|32.77|30.77|32.95|30.95|32.77|30.77|0
1654589200000|2022-06-07 08:06:40|32.74|30.74|32.81|30.81|32.81|30.81|32.74|30.74|0
1654589210000|2022-06-07 08:06:50|32.77|30.77|32.77|30.77|32.77|30.77|32.71|30.71|0
1654589220000|2022-06-07 08:07:00|32.91|30.91|32.91|30.91|32.91|30.91|32.91|30.91|0
1654589230000|2022-06-07 08:07:10|33.11|31.11|33.18|31.18|33.32|31.32|33.11|31.11|0
1654589240000|2022-06-07 08:07:20|33.15|31.15|33.11|31.11|33.15|31.15|33.04|31.04|0
1654589250000|2022-06-07 08:07:30|33.04|31.04|33.11|31.11|33.18|31.18|33.04|31.04|0
1654589260000|2022-06-07 08:07:40|33.04|31.04|33.04|31.04|33.04|31.04|33.04|31.04|0
1654589270000|2022-06-07 08:07:50|33.18|31.18|33.18|31.18|33.18|31.18|33.18|31.18|0
1654589280000|2022-06-07 08:08:00|33.11|31.11|33.32|31.32|33.32|31.32|33.11|31.11|0
1654589290000|2022-06-07 08:08:10|33.38|31.38|33.32|31.32|33.38|31.38|33.32|31.32|0
1654589300000|2022-06-07 08:08:20|33.28|31.28|33.25|31.25|33.28|31.28|33.25|31.25|0
1654589310000|2022-06-07 08:08:30|33.18|31.18|33.04|31.04|33.18|31.18|33.04|31.04|0
1654589320000|2022-06-07 08:08:40|33.08|31.08|33.04|31.04|33.11|31.11|33.04|31.04|0
1654589330000|2022-06-07 08:08:50|32.97|30.97|33.18|31.18|33.18|31.18|32.97|30.97|0
1654589340000|2022-06-07 08:09:00|33.21|31.21|33.31|31.31|33.31|31.31|33.21|31.21|0
1654589350000|2022-06-07 08:09:10|33.28|31.28|33.25|31.25|33.28|31.28|33.25|31.25|0
1654589360000|2022-06-07 08:09:20|33.24|31.24|33.31|31.31|33.31|31.31|33.24|31.24|0
1654589370000|2022-06-07 08:09:30|33.35|31.35|33.38|31.38|33.38|31.38|33.35|31.35|0
1654589390000|2022-06-07 08:09:50|33.49|31.49|33.24|31.24|33.49|31.49|33.24|31.24|0
1654589400000|2022-06-07 08:10:00|33.14|31.14|33.18|31.18|33.18|31.18|33.14|31.14|0
1654589410000|2022-06-07 08:10:10|33.14|31.14|33.59|31.59|33.59|31.59|33.14|31.14|0
1654589420000|2022-06-07 08:10:20|33.55|31.55|33.59|31.59|33.59|31.59|33.55|31.55|0
1654589430000|2022-06-07 08:10:30|33.66|31.66|33.66|31.66|33.66|31.66|33.62|31.62|0
1654589440000|2022-06-07 08:10:40|33.69|31.69|33.62|31.62|33.69|31.69|33.59|31.59|0
1654589450000|2022-06-07 08:10:50|33.59|31.59|33.59|31.59|33.62|31.62|33.59|31.59|0
1654589460000|2022-06-07 08:11:00|33.62|31.62|33.65|31.65|33.65|31.65|33.62|31.62|0
1654589470000|2022-06-07 08:11:10|33.59|31.59|33.55|31.55|33.59|31.59|33.55|31.55|0
1654589480000|2022-06-07 08:11:20|33.52|31.52|33.31|31.31|33.52|31.52|33.31|31.31|0
1654589490000|2022-06-07 08:11:30|33.28|31.28|33.04|31.04|33.31|31.31|33.04|31.04|0
1654589500000|2022-06-07 08:11:40|33.07|31.07|33.1|31.1|33.1|31.1|33.07|31.07|0
1654589510000|2022-06-07 08:11:50|33.03|31.03|33.1|31.1|33.1|31.1|33.03|31.03|0
1654589520000|2022-06-07 08:12:00|33.14|31.14|33.21|31.21|33.21|31.21|33.14|31.14|0
1654589530000|2022-06-07 08:12:10|33.24|31.24|33.24|31.24|33.24|31.24|33.1|31.1|0
1654589540000|2022-06-07 08:12:20|33.31|31.31|33.38|31.38|33.44|31.44|33.31|31.31|0
1654589550000|2022-06-07 08:12:30|33.31|31.31|33.31|31.31|33.31|31.31|33.31|31.31|0
1654589560000|2022-06-07 08:12:40|33.38|31.38|33.41|31.41|33.44|31.44|33.38|31.38|0
1654589570000|2022-06-07 08:12:50|33.44|31.44|33.44|31.44|33.44|31.44|33.44|31.44|0
1654589580000|2022-06-07 08:13:00|33.51|31.51|33.51|31.51|33.51|31.51|33.51|31.51|0
1654589590000|2022-06-07 08:13:10|33.55|31.55|33.51|31.51|33.55|31.55|33.51|31.51|0
1654589600000|2022-06-07 08:13:20|33.44|31.44|33.44|31.44|33.44|31.44|33.44|31.44|0
1654589610000|2022-06-07 08:13:30|33.37|31.37|33.3|31.3|33.44|31.44|33.3|31.3|0
1654589620000|2022-06-07 08:13:40|33.24|31.24|33.27|31.27|33.27|31.27|33.24|31.24|0
1654589630000|2022-06-07 08:13:50|33.37|31.37|33.3|31.3|33.37|31.37|33.3|31.3|0
1654589640000|2022-06-07 08:14:00|33.34|31.34|33.44|31.44|33.44|31.44|33.34|31.34|0
1654589650000|2022-06-07 08:14:10|33.41|31.41|33.44|31.44|33.44|31.44|33.41|31.41|0
1654589660000|2022-06-07 08:14:20|33.41|31.41|33.44|31.44|33.44|31.44|33.37|31.37|0
1654589680000|2022-06-07 08:14:40|33.51|31.51|33.51|31.51|33.51|31.51|33.44|31.44|0
1654589690000|2022-06-07 08:14:50|33.44|31.44|33.47|31.47|33.51|31.51|33.44|31.44|0
1654589700000|2022-06-07 08:15:00|33.44|31.44|33.78|31.78|33.78|31.78|33.41|31.41|0
1654589710000|2022-06-07 08:15:10|33.71|31.71|33.85|31.85|33.85|31.85|33.71|31.71|0
1654589720000|2022-06-07 08:15:20|33.92|31.92|33.89|31.89|33.92|31.92|33.85|31.85|0
1654589730000|2022-06-07 08:15:30|33.82|31.82|33.71|31.71|33.82|31.82|33.64|31.64|0
1654589740000|2022-06-07 08:15:40|33.75|31.75|33.75|31.75|33.78|31.78|33.75|31.75|0
1654589750000|2022-06-07 08:15:50|33.64|31.64|33.64|31.64|33.64|31.64|33.64|31.64|0
1654589760000|2022-06-07 08:16:00|33.71|31.71|33.85|31.85|33.92|31.92|33.71|31.71|0
1654589770000|2022-06-07 08:16:10|33.82|31.82|33.89|31.89|33.89|31.89|33.82|31.82|0
1654589780000|2022-06-07 08:16:20|34.06|32.06|34.06|32.06|34.06|32.06|34.03|32.03|0
1654589790000|2022-06-07 08:16:30|33.99|31.99|33.99|31.99|33.99|31.99|33.99|31.99|0
1654589800000|2022-06-07 08:16:40|34.03|32.03|33.99|31.99|34.03|32.03|33.99|31.99|0
1654589810000|2022-06-07 08:16:50|33.96|31.96|33.89|31.89|33.96|31.96|33.89|31.89|0
1654589820000|2022-06-07 08:17:00|33.99|31.99|34.03|32.03|34.13|32.13|33.99|31.99|0
1654589830000|2022-06-07 08:17:10|34.06|32.06|33.99|31.99|34.06|32.06|33.92|31.92|0
1654589840000|2022-06-07 08:17:20|34.02|32.02|34.02|32.02|34.02|32.02|34.02|32.02|0
1654589850000|2022-06-07 08:17:30|34.09|32.09|34.2|32.2|34.2|32.2|34.09|32.09|0
1654589860000|2022-06-07 08:17:40|34.27|32.27|34.13|32.13|34.34|32.34|34.13|32.13|0
1654589870000|2022-06-07 08:17:50|34.09|32.09|34.06|32.06|34.13|32.13|34.06|32.06|0
1654589880000|2022-06-07 08:18:00|34.02|32.02|33.85|31.85|34.02|32.02|33.85|31.85|0
1654589890000|2022-06-07 08:18:10|33.81|31.81|33.71|31.71|33.81|31.81|33.71|31.71|0
1654589900000|2022-06-07 08:18:20|33.85|31.85|33.92|31.92|33.92|31.92|33.85|31.85|0
1654589910000|2022-06-07 08:18:30|33.99|31.99|33.88|31.88|33.99|31.99|33.88|31.88|0
1654589920000|2022-06-07 08:18:40|33.85|31.85|33.85|31.85|33.88|31.88|33.85|31.85|0
1654589930000|2022-06-07 08:18:50|33.81|31.81|33.81|31.81|33.81|31.81|33.78|31.78|0
1654589940000|2022-06-07 08:19:00|33.78|31.78|33.71|31.71|33.78|31.78|33.71|31.71|0
1654589950000|2022-06-07 08:19:10|33.85|31.85|33.91|31.91|33.91|31.91|33.85|31.85|0
1654589960000|2022-06-07 08:19:20|33.84|31.84|33.81|31.81|33.84|31.84|33.81|31.81|0
1654589970000|2022-06-07 08:19:30|33.78|31.78|33.84|31.84|33.84|31.84|33.77|31.77|0
1654589980000|2022-06-07 08:19:40|33.81|31.81|33.84|31.84|33.84|31.84|33.77|31.77|0
1654589990000|2022-06-07 08:19:50|33.81|31.81|33.77|31.77|33.81|31.81|33.77|31.77|0
1654590000000|2022-06-07 08:20:00|33.64|31.64|33.7|31.7|33.7|31.7|33.64|31.64|0
1654590010000|2022-06-07 08:20:10|33.64|31.64|33.57|31.57|33.64|31.64|33.57|31.57|0
1654590020000|2022-06-07 08:20:20|33.63|31.63|33.63|31.63|33.7|31.7|33.63|31.63|0
1654590030000|2022-06-07 08:20:30|33.57|31.57|33.63|31.63|33.63|31.63|33.57|31.57|0
1654590040000|2022-06-07 08:20:40|33.6|31.6|33.67|31.67|33.7|31.7|33.6|31.6|0
1654590050000|2022-06-07 08:20:50|33.63|31.63|33.67|31.67|33.7|31.7|33.63|31.63|0
1654590060000|2022-06-07 08:21:00|33.63|31.63|33.7|31.7|33.7|31.7|33.63|31.63|0
1654590070000|2022-06-07 08:21:10|33.77|31.77|33.81|31.81|33.81|31.81|33.7|31.7|0
1654590080000|2022-06-07 08:21:20|33.84|31.84|33.84|31.84|33.84|31.84|33.84|31.84|0
1654590090000|2022-06-07 08:21:30|33.91|31.91|33.88|31.88|33.91|31.91|33.84|31.84|0
1654590100000|2022-06-07 08:21:40|33.91|31.91|33.84|31.84|33.91|31.91|33.84|31.84|0
1654590110000|2022-06-07 08:21:50|33.91|31.91|33.95|31.95|34.05|32.05|33.91|31.91|0
1654590120000|2022-06-07 08:22:00|33.94|31.94|33.84|31.84|33.98|31.98|33.84|31.84|0
1654590130000|2022-06-07 08:22:10|33.91|31.91|33.98|31.98|33.98|31.98|33.91|31.91|0
1654590140000|2022-06-07 08:22:20|33.94|31.94|33.91|31.91|33.94|31.94|33.91|31.91|0
1654590150000|2022-06-07 08:22:30|33.94|31.94|33.91|31.91|33.94|31.94|33.91|31.91|0
1654590160000|2022-06-07 08:22:40|33.84|31.84|33.63|31.63|33.84|31.84|33.63|31.63|0
1654590170000|2022-06-07 08:22:50|33.7|31.7|33.56|31.56|33.7|31.7|33.56|31.56|0
1654590180000|2022-06-07 08:23:00|33.63|31.63|33.53|31.53|33.63|31.63|33.49|31.49|0
1654590190000|2022-06-07 08:23:10|33.42|31.42|33.49|31.49|33.49|31.49|33.42|31.42|0
1654590200000|2022-06-07 08:23:20|33.42|31.42|33.35|31.35|33.42|31.42|33.35|31.35|0
1654590210000|2022-06-07 08:23:30|33.39|31.39|33.39|31.39|33.39|31.39|33.39|31.39|0
1654590220000|2022-06-07 08:23:40|33.35|31.35|33.42|31.42|33.49|31.49|33.35|31.35|0
1654590230000|2022-06-07 08:23:50|33.46|31.46|33.49|31.49|33.49|31.49|33.46|31.46|0
1654590240000|2022-06-07 08:24:00|33.56|31.56|33.63|31.63|33.63|31.63|33.56|31.56|0
1654590250000|2022-06-07 08:24:10|33.56|31.56|33.59|31.59|33.59|31.59|33.56|31.56|0
1654590260000|2022-06-07 08:24:20|33.49|31.49|33.49|31.49|33.49|31.49|33.42|31.42|0
1654590270000|2022-06-07 08:24:30|33.56|31.56|33.52|31.52|33.56|31.56|33.52|31.52|0
1654590280000|2022-06-07 08:24:40|33.49|31.49|33.42|31.42|33.49|31.49|33.42|31.42|0
1654590290000|2022-06-07 08:24:50|33.49|31.49|33.56|31.56|33.56|31.56|33.45|31.45|0
1654590300000|2022-06-07 08:25:00|33.62|31.62|33.66|31.66|33.73|31.73|33.62|31.62|0
1654590310000|2022-06-07 08:25:10|33.69|31.69|33.76|31.76|33.76|31.76|33.69|31.69|0
1654590320000|2022-06-07 08:25:20|33.73|31.73|33.62|31.62|33.76|31.76|33.62|31.62|0
1654590330000|2022-06-07 08:25:30|33.69|31.69|33.59|31.59|33.69|31.69|33.59|31.59|0
1654590340000|2022-06-07 08:25:40|33.62|31.62|33.55|31.55|33.62|31.62|33.55|31.55|0
1654590350000|2022-06-07 08:25:50|33.62|31.62|33.62|31.62|33.66|31.66|33.59|31.59|0
1654590360000|2022-06-07 08:26:00|33.76|31.76|33.69|31.69|33.76|31.76|33.69|31.69|0
1654590370000|2022-06-07 08:26:10|33.55|31.55|33.52|31.52|33.55|31.55|33.52|31.52|0
1654590380000|2022-06-07 08:26:20|33.48|31.48|33.55|31.55|33.55|31.55|33.48|31.48|0
1654590390000|2022-06-07 08:26:30|33.41|31.41|33.35|31.35|33.41|31.41|33.35|31.35|0
1654590400000|2022-06-07 08:26:40|33.38|31.38|33.35|31.35|33.38|31.38|33.35|31.35|0
1654590410000|2022-06-07 08:26:50|33.31|31.31|33.28|31.28|33.31|31.31|33.18|31.18|0
1654590420000|2022-06-07 08:27:00|33.31|31.31|33.34|31.34|33.34|31.34|33.31|31.31|0
1654590430000|2022-06-07 08:27:10|33.28|31.28|33.21|31.21|33.28|31.28|33.21|31.21|0
1654590440000|2022-06-07 08:27:20|33|31|33.07|31.07|33.07|31.07|33|31|0
1654590450000|2022-06-07 08:27:30|33|31|33.07|31.07|33.07|31.07|33|31|0
1654590460000|2022-06-07 08:27:40|33|31|33|31|33|31|33|31|0
1654590470000|2022-06-07 08:27:50|33.14|31.14|33.07|31.07|33.14|31.14|33.07|31.07|0
1654590480000|2022-06-07 08:28:00|33.21|31.21|33.34|31.34|33.41|31.41|33.21|31.21|0
1654590490000|2022-06-07 08:28:10|33.27|31.27|33.34|31.34|33.34|31.34|33.27|31.27|0
1654590500000|2022-06-07 08:28:20|33.31|31.31|33.34|31.34|33.34|31.34|33.27|31.27|0
1654590510000|2022-06-07 08:28:30|33.27|31.27|33.41|31.41|33.41|31.41|33.27|31.27|0
1654590520000|2022-06-07 08:28:40|33.38|31.38|33.38|31.38|33.38|31.38|33.38|31.38|0
1654590530000|2022-06-07 08:28:50|33.41|31.41|33.48|31.48|33.48|31.48|33.34|31.34|0
1654590540000|2022-06-07 08:29:00|33.41|31.41|33.34|31.34|33.41|31.41|33.34|31.34|0
1654590550000|2022-06-07 08:29:10|33.51|31.51|33.55|31.55|33.55|31.55|33.48|31.48|0
1654590560000|2022-06-07 08:29:20|33.51|31.51|33.48|31.48|33.55|31.55|33.48|31.48|0
1654590570000|2022-06-07 08:29:30|33.44|31.44|33.41|31.41|33.44|31.44|33.41|31.41|0
1654590580000|2022-06-07 08:29:40|33.72|31.72|33.75|31.75|33.75|31.75|33.72|31.72|0
1654590590000|2022-06-07 08:29:50|33.68|31.68|33.75|31.75|33.75|31.75|33.68|31.68|0
1654590600000|2022-06-07 08:30:00|33.72|31.72|33.68|31.68|33.75|31.75|33.68|31.68|0
1654590610000|2022-06-07 08:30:10|33.61|31.61|33.61|31.61|33.61|31.61|33.61|31.61|0
1654590620000|2022-06-07 08:30:20|33.65|31.65|33.61|31.61|33.65|31.65|33.61|31.61|0
1654590630000|2022-06-07 08:30:30|33.72|31.72|33.68|31.68|33.72|31.72|33.68|31.68|0
1654590640000|2022-06-07 08:30:40|33.61|31.61|33.82|31.82|33.82|31.82|33.61|31.61|0
1654590650000|2022-06-07 08:30:50|33.89|31.89|33.68|31.68|33.89|31.89|33.68|31.68|0
1654590660000|2022-06-07 08:31:00|33.75|31.75|33.68|31.68|33.75|31.75|33.68|31.68|0
1654590680000|2022-06-07 08:31:20|33.65|31.65|33.79|31.79|33.79|31.79|33.65|31.65|0
1654590690000|2022-06-07 08:31:30|33.54|31.54|33.34|31.34|33.54|31.54|33.34|31.34|0
1654590700000|2022-06-07 08:31:40|33.4|31.4|33.4|31.4|33.4|31.4|33.37|31.37|0
1654590710000|2022-06-07 08:31:50|33.33|31.33|33.33|31.33|33.33|31.33|33.33|31.33|0
1654590720000|2022-06-07 08:32:00|33.27|31.27|33.33|31.33|33.33|31.33|33.27|31.27|0
1654590730000|2022-06-07 08:32:10|33.27|31.27|33.4|31.4|33.4|31.4|33.27|31.27|0
1654590740000|2022-06-07 08:32:20|33.47|31.47|33.33|31.33|33.47|31.47|33.33|31.33|0
1654590750000|2022-06-07 08:32:30|33.37|31.37|33.47|31.47|33.47|31.47|33.33|31.33|0
1654590760000|2022-06-07 08:32:40|33.54|31.54|33.54|31.54|33.54|31.54|33.51|31.51|0
1654590770000|2022-06-07 08:32:50|33.47|31.47|33.54|31.54|33.54|31.54|33.47|31.47|0
1654590780000|2022-06-07 08:33:00|33.61|31.61|33.54|31.54|33.61|31.61|33.54|31.54|0
1654590790000|2022-06-07 08:33:10|33.57|31.57|33.51|31.51|33.57|31.57|33.51|31.51|0
1654590800000|2022-06-07 08:33:20|33.5|31.5|33.61|31.61|33.61|31.61|33.5|31.5|0
1654590810000|2022-06-07 08:33:30|33.54|31.54|33.54|31.54|33.54|31.54|33.54|31.54|0
1654590830000|2022-06-07 08:33:50|33.47|31.47|33.33|31.33|33.5|31.5|33.33|31.33|0
1654590840000|2022-06-07 08:34:00|33.3|31.3|33.26|31.26|33.3|31.3|33.26|31.26|0
1654590850000|2022-06-07 08:34:10|33.19|31.19|33.19|31.19|33.19|31.19|33.19|31.19|0
1654590860000|2022-06-07 08:34:20|33.26|31.26|33.19|31.19|33.26|31.26|33.12|31.12|0
1654590870000|2022-06-07 08:34:30|33.12|31.12|33.12|31.12|33.12|31.12|33.12|31.12|0
1654590880000|2022-06-07 08:34:40|33.16|31.16|33.19|31.19|33.19|31.19|33.16|31.16|0
1654590890000|2022-06-07 08:34:50|33.26|31.26|33.36|31.36|33.36|31.36|33.26|31.26|0
1654590900000|2022-06-07 08:35:00|33.33|31.33|33.47|31.47|33.47|31.47|33.33|31.33|0
1654590910000|2022-06-07 08:35:10|33.4|31.4|33.46|31.46|33.46|31.46|33.4|31.4|0
1654590930000|2022-06-07 08:35:30|33.4|31.4|33.33|31.33|33.4|31.4|33.33|31.33|0
1654590940000|2022-06-07 08:35:40|33.36|31.36|33.4|31.4|33.4|31.4|33.36|31.36|0
1654590950000|2022-06-07 08:35:50|33.19|31.19|32.92|30.92|33.19|31.19|32.92|30.92|0
1654590960000|2022-06-07 08:36:00|32.98|30.98|32.78|30.78|32.98|30.98|32.78|30.78|0
1654590970000|2022-06-07 08:36:10|32.71|30.71|32.71|30.71|32.71|30.71|32.68|30.68|0
1654590980000|2022-06-07 08:36:20|32.68|30.68|32.64|30.64|32.68|30.68|32.64|30.64|0
1654590990000|2022-06-07 08:36:30|32.68|30.68|32.71|30.71|32.71|30.71|32.68|30.68|0
1654591000000|2022-06-07 08:36:40|32.75|30.75|32.75|30.75|32.78|30.78|32.75|30.75|0
1654591010000|2022-06-07 08:36:50|32.68|30.68|32.61|30.61|32.68|30.68|32.61|30.61|0
1654591020000|2022-06-07 08:37:00|32.57|30.57|32.54|30.54|32.57|30.57|32.54|30.54|0
1654591030000|2022-06-07 08:37:10|32.57|30.57|32.57|30.57|32.57|30.57|32.57|30.57|0
1654591040000|2022-06-07 08:37:20|32.71|30.71|32.64|30.64|32.71|30.71|32.64|30.64|0
1654591050000|2022-06-07 08:37:30|32.61|30.61|32.57|30.57|32.61|30.61|32.57|30.57|0
1654591060000|2022-06-07 08:37:40|32.61|30.61|32.51|30.51|32.61|30.61|32.51|30.51|0
1654591070000|2022-06-07 08:37:50|32.47|30.47|32.51|30.51|32.51|30.51|32.47|30.47|0
1654591080000|2022-06-07 08:38:00|32.47|30.47|32.51|30.51|32.51|30.51|32.47|30.47|0
1654591090000|2022-06-07 08:38:10|32.44|30.44|32.44|30.44|32.44|30.44|32.37|30.37|0
1654591100000|2022-06-07 08:38:20|32.37|30.37|32.44|30.44|32.44|30.44|32.37|30.37|0
1654591110000|2022-06-07 08:38:30|32.5|30.5|32.5|30.5|32.5|30.5|32.5|30.5|0
1654591120000|2022-06-07 08:38:40|32.44|30.44|32.44|30.44|32.44|30.44|32.44|30.44|0
1654591130000|2022-06-07 08:38:50|32.4|30.4|32.4|30.4|32.4|30.4|32.37|30.37|0
1654591140000|2022-06-07 08:39:00|32.44|30.44|32.44|30.44|32.44|30.44|32.37|30.37|0
1654591150000|2022-06-07 08:39:10|32.37|30.37|32.44|30.44|32.47|30.47|32.37|30.37|0
1654591160000|2022-06-07 08:39:20|32.37|30.37|32.3|30.3|32.37|30.37|32.3|30.3|0
1654591170000|2022-06-07 08:39:30|32.23|30.23|32.23|30.23|32.23|30.23|32.23|30.23|0
1654591180000|2022-06-07 08:39:40|32.17|30.17|32.62|30.62|32.62|30.62|32.17|30.17|0
1654591190000|2022-06-07 08:39:50|32.75|30.75|32.23|30.23|32.75|30.75|32.23|30.23|0
1654591200000|2022-06-07 08:40:00|32.17|30.17|32.3|30.3|32.3|30.3|32.17|30.17|0
1654591210000|2022-06-07 08:40:10|32.33|30.33|32.37|30.37|32.37|30.37|32.33|30.33|0
1654591220000|2022-06-07 08:40:20|32.4|30.4|32.4|30.4|32.4|30.4|32.4|30.4|0
1654591230000|2022-06-07 08:40:30|32.43|30.43|32.43|30.43|32.47|30.47|32.43|30.43|0
1654591240000|2022-06-07 08:40:40|32.5|30.5|32.5|30.5|32.5|30.5|32.5|30.5|0
1654591260000|2022-06-07 08:41:00|32.43|30.43|32.47|30.47|32.5|30.5|32.43|30.43|0
1654591270000|2022-06-07 08:41:10|32.63|30.63|32.57|30.57|32.63|30.63|32.57|30.57|0
1654591280000|2022-06-07 08:41:20|32.6|30.6|32.5|30.5|32.6|30.6|32.5|30.5|0
1654591300000|2022-06-07 08:41:40|32.57|30.57|32.63|30.63|32.63|30.63|32.57|30.57|0
1654591310000|2022-06-07 08:41:50|32.5|30.5|32.63|30.63|32.63|30.63|32.5|30.5|0
1654591320000|2022-06-07 08:42:00|32.56|30.56|32.63|30.63|32.63|30.63|32.56|30.56|0
1654591330000|2022-06-07 08:42:10|32.7|30.7|32.7|30.7|32.7|30.7|32.7|30.7|0
1654591340000|2022-06-07 08:42:20|32.67|30.67|32.63|30.63|32.67|30.67|32.63|30.63|0
1654591350000|2022-06-07 08:42:30|32.7|30.7|32.77|30.77|32.77|30.77|32.7|30.7|0
1654591360000|2022-06-07 08:42:40|32.7|30.7|32.77|30.77|32.8|30.8|32.7|30.7|0
1654591380000|2022-06-07 08:43:00|32.83|30.83|32.83|30.83|32.83|30.83|32.83|30.83|0
1654591390000|2022-06-07 08:43:10|32.94|30.94|32.83|30.83|32.94|30.94|32.83|30.83|0
1654591400000|2022-06-07 08:43:20|32.9|30.9|32.94|30.94|32.97|30.97|32.9|30.9|0
1654591410000|2022-06-07 08:43:30|32.97|30.97|32.97|30.97|33.04|31.04|32.97|30.97|0
1654591420000|2022-06-07 08:43:40|32.73|30.73|32.73|30.73|32.73|30.73|32.73|30.73|0
1654591430000|2022-06-07 08:43:50|32.7|30.7|32.63|30.63|32.7|30.7|32.56|30.56|0
1654591440000|2022-06-07 08:44:00|32.66|30.66|32.83|30.83|32.83|30.83|32.66|30.66|0
1654591450000|2022-06-07 08:44:10|32.8|30.8|32.83|30.83|32.83|30.83|32.76|30.76|0
1654591460000|2022-06-07 08:44:20|32.8|30.8|32.76|30.76|32.8|30.8|32.76|30.76|0
1654591470000|2022-06-07 08:44:30|32.83|30.83|32.83|30.83|32.83|30.83|32.83|30.83|0
1654591480000|2022-06-07 08:44:40|32.8|30.8|32.83|30.83|32.83|30.83|32.8|30.8|0
1654591490000|2022-06-07 08:44:50|32.8|30.8|32.76|30.76|32.8|30.8|32.76|30.76|0
1654591500000|2022-06-07 08:45:00|32.63|30.63|32.76|30.76|32.83|30.83|32.63|30.63|0
1654591510000|2022-06-07 08:45:10|32.73|30.73|32.76|30.76|32.76|30.76|32.73|30.73|0
1654591520000|2022-06-07 08:45:20|32.73|30.73|32.69|30.69|32.73|30.73|32.69|30.69|0
1654591530000|2022-06-07 08:45:30|32.76|30.76|32.62|30.62|32.76|30.76|32.62|30.62|0
1654591540000|2022-06-07 08:45:40|32.56|30.56|32.62|30.62|32.62|30.62|32.56|30.56|0
1654591550000|2022-06-07 08:45:50|32.66|30.66|32.76|30.76|32.76|30.76|32.66|30.66|0
1654591560000|2022-06-07 08:46:00|32.69|30.69|32.69|30.69|32.76|30.76|32.69|30.69|0
1654591570000|2022-06-07 08:46:10|32.76|30.76|32.86|30.86|32.86|30.86|32.76|30.76|0
1654591580000|2022-06-07 08:46:20|32.76|30.76|32.66|30.66|32.76|30.76|32.66|30.66|0
1654591590000|2022-06-07 08:46:30|32.62|30.62|32.62|30.62|32.62|30.62|32.62|30.62|0
1654591600000|2022-06-07 08:46:40|32.66|30.66|32.62|30.62|32.69|30.69|32.62|30.62|0
1654591610000|2022-06-07 08:46:50|32.69|30.69|32.69|30.69|32.69|30.69|32.62|30.62|0
1654591620000|2022-06-07 08:47:00|32.66|30.66|32.62|30.62|32.69|30.69|32.62|30.62|0
1654591630000|2022-06-07 08:47:10|32.69|30.69|32.89|30.89|32.89|30.89|32.66|30.66|0
1654591640000|2022-06-07 08:47:20|32.82|30.82|32.76|30.76|32.82|30.82|32.62|30.62|0
1654591650000|2022-06-07 08:47:30|32.69|30.69|32.69|30.69|32.69|30.69|32.69|30.69|0
1654591680000|2022-06-07 08:48:00|32.75|30.75|32.75|30.75|32.75|30.75|32.75|30.75|0
1654591690000|2022-06-07 08:48:10|32.69|30.69|32.69|30.69|32.69|30.69|32.69|30.69|0
1654591710000|2022-06-07 08:48:30|32.75|30.75|32.69|30.69|32.75|30.75|32.69|30.69|0
1654591720000|2022-06-07 08:48:40|32.75|30.75|32.69|30.69|32.75|30.75|32.69|30.69|0
1654591730000|2022-06-07 08:48:50|32.62|30.62|32.75|30.75|32.75|30.75|32.62|30.62|0
1654591740000|2022-06-07 08:49:00|32.82|30.82|32.75|30.75|32.82|30.82|32.75|30.75|0
1654591750000|2022-06-07 08:49:10|32.68|30.68|32.75|30.75|32.75|30.75|32.68|30.68|0
1654591760000|2022-06-07 08:49:20|32.82|30.82|32.89|30.89|32.89|30.89|32.82|30.82|0
1654591770000|2022-06-07 08:49:30|33.02|31.02|32.96|30.96|33.02|31.02|32.89|30.89|0
1654591780000|2022-06-07 08:49:40|32.95|30.95|32.95|30.95|32.95|30.95|32.95|30.95|0
1654591790000|2022-06-07 08:49:50|32.92|30.92|32.95|30.95|32.95|30.95|32.92|30.92|0
1654591800000|2022-06-07 08:50:00|32.99|30.99|33.06|31.06|33.09|31.09|32.99|30.99|0
1654591810000|2022-06-07 08:50:10|33.02|31.02|32.99|30.99|33.02|31.02|32.99|30.99|0
1654591820000|2022-06-07 08:50:20|33.06|31.06|33.06|31.06|33.09|31.09|33.06|31.06|0
1654591830000|2022-06-07 08:50:30|33.02|31.02|32.95|30.95|33.02|31.02|32.95|30.95|0
1654591840000|2022-06-07 08:50:40|32.99|30.99|33.09|31.09|33.09|31.09|32.99|30.99|0
1654591850000|2022-06-07 08:50:50|32.95|30.95|32.95|30.95|32.95|30.95|32.95|30.95|0
1654591860000|2022-06-07 08:51:00|33.02|31.02|33.09|31.09|33.09|31.09|33.02|31.02|0
1654591870000|2022-06-07 08:51:10|33.02|31.02|33.09|31.09|33.09|31.09|33.02|31.02|0
1654591900000|2022-06-07 08:51:40|33.16|31.16|33.16|31.16|33.16|31.16|33.16|31.16|0
1654591910000|2022-06-07 08:51:50|33.12|31.12|33.15|31.15|33.15|31.15|33.12|31.12|0
1654591930000|2022-06-07 08:52:10|33.22|31.22|33.19|31.19|33.22|31.22|33.15|31.15|0
1654591940000|2022-06-07 08:52:20|33.22|31.22|33.22|31.22|33.22|31.22|33.22|31.22|0
1654591950000|2022-06-07 08:52:30|33.15|31.15|33.09|31.09|33.15|31.15|33.09|31.09|0
1654591960000|2022-06-07 08:52:40|33.15|31.15|33.29|31.29|33.29|31.29|33.15|31.15|0
1654591970000|2022-06-07 08:52:50|33.22|31.22|33.22|31.22|33.22|31.22|33.22|31.22|0
1654591980000|2022-06-07 08:53:00|33.15|31.15|33.15|31.15|33.15|31.15|33.15|31.15|0
1654591990000|2022-06-07 08:53:10|33.08|31.08|33.08|31.08|33.08|31.08|33.08|31.08|0
1654592030000|2022-06-07 08:53:50|33.01|31.01|33.01|31.01|33.01|31.01|33.01|31.01|0
1654592060000|2022-06-07 08:54:20|32.95|30.95|32.88|30.88|32.95|30.95|32.88|30.88|0
1654592070000|2022-06-07 08:54:30|32.94|30.94|32.94|30.94|32.94|30.94|32.94|30.94|0
1654592080000|2022-06-07 08:54:40|33.01|31.01|33.01|31.01|33.01|31.01|33.01|31.01|0
1654592090000|2022-06-07 08:54:50|33.08|31.08|33.01|31.01|33.08|31.08|33.01|31.01|0
1654592100000|2022-06-07 08:55:00|33.08|31.08|33.08|31.08|33.08|31.08|33.08|31.08|0
1654592110000|2022-06-07 08:55:10|33.01|31.01|33.01|31.01|33.01|31.01|33.01|31.01|0
1654592120000|2022-06-07 08:55:20|33.05|31.05|33.11|31.11|33.11|31.11|33.05|31.05|0
1654592130000|2022-06-07 08:55:30|33.15|31.15|33.15|31.15|33.15|31.15|33.15|31.15|0
1654592140000|2022-06-07 08:55:40|33.18|31.18|33.08|31.08|33.22|31.22|33.08|31.08|0
1654592150000|2022-06-07 08:55:50|33.01|31.01|33.01|31.01|33.01|31.01|32.94|30.94|0
1654592160000|2022-06-07 08:56:00|32.94|30.94|32.87|30.87|32.94|30.94|32.81|30.81|0
1654592170000|2022-06-07 08:56:10|32.81|30.81|32.8|30.8|32.81|30.81|32.8|30.8|0
1654592190000|2022-06-07 08:56:30|32.87|30.87|32.87|30.87|32.87|30.87|32.87|30.87|0
1654592230000|2022-06-07 08:57:10|32.84|30.84|32.84|30.84|32.84|30.84|32.84|30.84|0
1654592240000|2022-06-07 08:57:20|32.87|30.87|33.07|31.07|33.07|31.07|32.87|30.87|0
1654592260000|2022-06-07 08:57:40|33.14|31.14|33.11|31.11|33.14|31.14|33.07|31.07|0
1654592270000|2022-06-07 08:57:50|33.14|31.14|33.07|31.07|33.14|31.14|33.07|31.07|0
1654592280000|2022-06-07 08:58:00|32.87|30.87|32.8|30.8|32.87|30.87|32.8|30.8|0
1654592300000|2022-06-07 08:58:20|32.87|30.87|32.9|30.9|32.94|30.94|32.87|30.87|0
1654592310000|2022-06-07 08:58:30|32.87|30.87|32.94|30.94|32.94|30.94|32.87|30.87|0
1654592330000|2022-06-07 08:58:50|32.9|30.9|32.83|30.83|32.9|30.9|32.83|30.83|0
1654592340000|2022-06-07 08:59:00|32.87|30.87|32.9|30.9|32.9|30.9|32.87|30.87|0
1654592350000|2022-06-07 08:59:10|32.93|30.93|32.87|30.87|32.93|30.93|32.87|30.87|0
1654592360000|2022-06-07 08:59:20|32.83|30.83|32.93|30.93|32.93|30.93|32.83|30.83|0
1654592370000|2022-06-07 08:59:30|33|31|33|31|33|31|33|31|0
1654592380000|2022-06-07 08:59:40|32.97|30.97|32.97|30.97|32.97|30.97|32.97|30.97|0
1654592390000|2022-06-07 08:59:50|33|31|33|31|33|31|33|31|0
1654592400000|2022-06-07 09:00:00|33.11|31.11|33|31|33.14|31.14|33|31|0
1654592410000|2022-06-07 09:00:10|32.97|30.97|32.97|30.97|32.97|30.97|32.97|30.97|0
1654592420000|2022-06-07 09:00:20|32.93|30.93|32.9|30.9|32.93|30.93|32.9|30.9|0
1654592430000|2022-06-07 09:00:30|33|31|33|31|33|31|33|31|0
1654592450000|2022-06-07 09:00:50|32.9|30.9|32.86|30.86|32.9|30.9|32.86|30.86|0
1654592460000|2022-06-07 09:01:00|32.73|30.73|32.79|30.79|32.79|30.79|32.73|30.73|0
1654592470000|2022-06-07 09:01:10|32.73|30.73|32.73|30.73|32.73|30.73|32.73|30.73|0
1654592480000|2022-06-07 09:01:20|32.79|30.79|32.93|30.93|32.93|30.93|32.79|30.79|0
1654592490000|2022-06-07 09:01:30|33|31|33.07|31.07|33.07|31.07|33|31|0
1654592500000|2022-06-07 09:01:40|33|31|33.07|31.07|33.07|31.07|33|31|0
1654592510000|2022-06-07 09:01:50|33.13|31.13|33.13|31.13|33.13|31.13|33.13|31.13|0
1654592520000|2022-06-07 09:02:00|33.1|31.1|33|31|33.1|31.1|32.96|30.96|0
1654592530000|2022-06-07 09:02:10|32.93|30.93|33|31|33|31|32.93|30.93|0
1654592550000|2022-06-07 09:02:30|32.93|30.93|33|31|33|31|32.93|30.93|0
1654592560000|2022-06-07 09:02:40|32.93|30.93|32.93|30.93|32.93|30.93|32.93|30.93|0
1654592570000|2022-06-07 09:02:50|32.96|30.96|33|31|33|31|32.96|30.96|0
1654592580000|2022-06-07 09:03:00|33.06|31.06|33.13|31.13|33.13|31.13|33.03|31.03|0
1654592590000|2022-06-07 09:03:10|33.06|31.06|33.06|31.06|33.06|31.06|33.06|31.06|0
1654592600000|2022-06-07 09:03:20|32.99|30.99|32.99|30.99|32.99|30.99|32.99|30.99|0
1654592610000|2022-06-07 09:03:30|32.93|30.93|32.99|30.99|32.99|30.99|32.93|30.93|0
1654592620000|2022-06-07 09:03:40|33.06|31.06|33.06|31.06|33.06|31.06|33.06|31.06|0
1654592630000|2022-06-07 09:03:50|32.99|30.99|32.99|30.99|32.99|30.99|32.99|30.99|0
1654592640000|2022-06-07 09:04:00|33.06|31.06|33.13|31.13|33.13|31.13|33.06|31.06|0
1654592650000|2022-06-07 09:04:10|33.06|31.06|33.06|31.06|33.06|31.06|33.06|31.06|0
1654592660000|2022-06-07 09:04:20|33.13|31.13|33.2|31.2|33.2|31.2|33.13|31.13|0
1654592670000|2022-06-07 09:04:30|33.33|31.33|33.61|31.61|33.61|31.61|33.33|31.33|0
1654592680000|2022-06-07 09:04:40|33.54|31.54|33.61|31.61|33.61|31.61|33.54|31.54|0
1654592690000|2022-06-07 09:04:50|33.54|31.54|33.82|31.82|33.82|31.82|33.54|31.54|0
1654592700000|2022-06-07 09:05:00|33.75|31.75|33.68|31.68|33.75|31.75|33.68|31.68|0
1654592710000|2022-06-07 09:05:10|33.61|31.61|33.61|31.61|33.61|31.61|33.61|31.61|0
1654592720000|2022-06-07 09:05:20|33.71|31.71|33.68|31.68|33.71|31.71|33.68|31.68|0
1654592730000|2022-06-07 09:05:30|33.75|31.75|33.75|31.75|33.75|31.75|33.68|31.68|0
1654592740000|2022-06-07 09:05:40|33.82|31.82|33.75|31.75|33.82|31.82|33.75|31.75|0
1654592760000|2022-06-07 09:06:00|33.88|31.88|33.85|31.85|33.88|31.88|33.85|31.85|0
1654592770000|2022-06-07 09:06:10|33.75|31.75|33.81|31.81|33.81|31.81|33.75|31.75|0
1654592780000|2022-06-07 09:06:20|33.85|31.85|33.88|31.88|33.88|31.88|33.85|31.85|0
1654592790000|2022-06-07 09:06:30|33.85|31.85|33.88|31.88|33.88|31.88|33.85|31.85|0
1654592800000|2022-06-07 09:06:40|33.95|31.95|33.88|31.88|33.95|31.95|33.88|31.88|0
1654592810000|2022-06-07 09:06:50|33.95|31.95|34.02|32.02|34.02|32.02|33.92|31.92|0
1654592820000|2022-06-07 09:07:00|33.95|31.95|34.02|32.02|34.02|32.02|33.95|31.95|0
1654592830000|2022-06-07 09:07:10|34.13|32.13|34.2|32.2|34.23|32.23|34.13|32.13|0
1654592840000|2022-06-07 09:07:20|34.23|32.23|34.23|32.23|34.23|32.23|34.23|32.23|0
1654592850000|2022-06-07 09:07:30|34.37|32.37|34.23|32.23|34.37|32.37|34.23|32.23|0
1654592860000|2022-06-07 09:07:40|34.27|32.27|34.23|32.23|34.27|32.27|34.23|32.23|0
1654592870000|2022-06-07 09:07:50|34.16|32.16|34.16|32.16|34.16|32.16|34.16|32.16|0
1654592880000|2022-06-07 09:08:00|34.09|32.09|34.02|32.02|34.09|32.09|34.02|32.02|0
1654592890000|2022-06-07 09:08:10|33.95|31.95|34.16|32.16|34.16|32.16|33.95|31.95|0
1654592900000|2022-06-07 09:08:20|34.09|32.09|34.16|32.16|34.16|32.16|34.09|32.09|0
1654592910000|2022-06-07 09:08:30|34.23|32.23|34.23|32.23|34.23|32.23|34.23|32.23|0
1654592920000|2022-06-07 09:08:40|34.19|32.19|34.19|32.19|34.19|32.19|34.19|32.19|0
1654592930000|2022-06-07 09:08:50|34.16|32.16|34.16|32.16|34.23|32.23|34.16|32.16|0
1654592940000|2022-06-07 09:09:00|34.09|32.09|34.02|32.02|34.09|32.09|34.02|32.02|0
1654592950000|2022-06-07 09:09:10|33.95|31.95|34.02|32.02|34.09|32.09|33.95|31.95|0
1654592960000|2022-06-07 09:09:20|33.95|31.95|33.88|31.88|33.95|31.95|33.88|31.88|0
1654592970000|2022-06-07 09:09:30|34.02|32.02|34.02|32.02|34.02|32.02|34.02|32.02|0
1654592980000|2022-06-07 09:09:40|34.05|32.05|34.02|32.02|34.05|32.05|34.02|32.02|0
1654592990000|2022-06-07 09:09:50|33.98|31.98|34.02|32.02|34.02|32.02|33.98|31.98|0
1654593000000|2022-06-07 09:10:00|34.09|32.09|34.16|32.16|34.16|32.16|34.09|32.09|0
1654593010000|2022-06-07 09:10:10|34.15|32.15|34.3|32.3|34.3|32.3|34.15|32.15|0
1654593020000|2022-06-07 09:10:20|34.37|32.37|34.29|32.29|34.37|32.37|34.29|32.29|0
1654593030000|2022-06-07 09:10:30|34.33|32.33|34.12|32.12|34.33|32.33|34.12|32.12|0
1654593040000|2022-06-07 09:10:40|34.15|32.15|34.08|32.08|34.15|32.15|34.08|32.08|0
1654593050000|2022-06-07 09:10:50|34.01|32.01|34.08|32.08|34.08|32.08|33.94|31.94|0
1654593060000|2022-06-07 09:11:00|34.15|32.15|34.15|32.15|34.15|32.15|34.15|32.15|0
1654593070000|2022-06-07 09:11:10|34.12|32.12|34.01|32.01|34.12|32.12|34.01|32.01|0
1654593080000|2022-06-07 09:11:20|34.08|32.08|34.08|32.08|34.08|32.08|34.08|32.08|0
1654593100000|2022-06-07 09:11:40|34.15|32.15|34.22|32.22|34.22|32.22|34.15|32.15|0
1654593120000|2022-06-07 09:12:00|34.19|32.19|34.43|32.43|34.57|32.57|34.19|32.19|0
1654593130000|2022-06-07 09:12:10|34.64|32.64|34.5|32.5|34.64|32.64|34.5|32.5|0
1654593140000|2022-06-07 09:12:20|34.57|32.57|34.5|32.5|34.57|32.57|34.5|32.5|0
1654593150000|2022-06-07 09:12:30|34.43|32.43|34.5|32.5|34.57|32.57|34.43|32.43|0
1654593160000|2022-06-07 09:12:40|34.43|32.43|34.43|32.43|34.47|32.47|34.43|32.43|0
1654593170000|2022-06-07 09:12:50|34.47|32.47|34.43|32.43|34.5|32.5|34.43|32.43|0
1654593180000|2022-06-07 09:13:00|34.36|32.36|34.29|32.29|34.36|32.36|34.29|32.29|0
1654593190000|2022-06-07 09:13:10|34.36|32.36|34.33|32.33|34.36|32.36|34.33|32.33|0
1654593200000|2022-06-07 09:13:20|34.43|32.43|34.5|32.5|34.5|32.5|34.43|32.43|0
1654593210000|2022-06-07 09:13:30|34.4|32.4|34.4|32.4|34.43|32.43|34.4|32.4|0
1654593220000|2022-06-07 09:13:40|34.43|32.43|34.5|32.5|34.57|32.57|34.43|32.43|0
1654593230000|2022-06-07 09:13:50|34.43|32.43|34.5|32.5|34.5|32.5|34.43|32.43|0
1654593240000|2022-06-07 09:14:00|34.46|32.46|34.43|32.43|34.46|32.46|34.43|32.43|0
1654593250000|2022-06-07 09:14:10|34.36|32.36|34.39|32.39|34.39|32.39|34.36|32.36|0
1654593260000|2022-06-07 09:14:20|34.36|32.36|34.43|32.43|34.43|32.43|34.36|32.36|0
1654593270000|2022-06-07 09:14:30|34.39|32.39|34.43|32.43|34.43|32.43|34.36|32.36|0
1654593280000|2022-06-07 09:14:40|34.5|32.5|34.57|32.57|34.57|32.57|34.5|32.5|0
1654593290000|2022-06-07 09:14:50|34.43|32.43|34.57|32.57|34.57|32.57|34.43|32.43|0
1654593300000|2022-06-07 09:15:00|34.53|32.53|34.64|32.64|34.64|32.64|34.53|32.53|0
1654593310000|2022-06-07 09:15:10|34.57|32.57|34.85|32.85|34.85|32.85|34.57|32.57|0
1654593320000|2022-06-07 09:15:20|34.71|32.71|34.64|32.64|34.71|32.71|34.64|32.64|0
1654593330000|2022-06-07 09:15:30|34.71|32.71|34.71|32.71|34.78|32.78|34.71|32.71|0
1654593340000|2022-06-07 09:15:40|34.6|32.6|34.35|32.35|34.6|32.6|34.35|32.35|0
1654593350000|2022-06-07 09:15:50|34.28|32.28|34.35|32.35|34.35|32.35|34.28|32.28|0
1654593360000|2022-06-07 09:16:00|34.42|32.42|34.42|32.42|34.42|32.42|34.42|32.42|0
1654593370000|2022-06-07 09:16:10|34.35|32.35|34.32|32.32|34.35|32.35|34.32|32.32|0
1654593380000|2022-06-07 09:16:20|34.28|32.28|34.35|32.35|34.35|32.35|34.28|32.28|0
1654593390000|2022-06-07 09:16:30|34.42|32.42|34.49|32.49|34.49|32.49|34.35|32.35|0
1654593410000|2022-06-07 09:16:50|34.42|32.42|34.42|32.42|34.42|32.42|34.42|32.42|0
1654593420000|2022-06-07 09:17:00|34.35|32.35|34.35|32.35|34.35|32.35|34.35|32.35|0
1654593430000|2022-06-07 09:17:10|34.42|32.42|34.35|32.35|34.42|32.42|34.35|32.35|0
1654593440000|2022-06-07 09:17:20|34.28|32.28|34.21|32.21|34.28|32.28|34.21|32.21|0
1654593450000|2022-06-07 09:17:30|34.14|32.14|34.07|32.07|34.14|32.14|34.07|32.07|0
1654593460000|2022-06-07 09:17:40|34.11|32.11|34.14|32.14|34.14|32.14|34.11|32.11|0
1654593470000|2022-06-07 09:17:50|34.1|32.1|34.17|32.17|34.17|32.17|34.07|32.07|0
1654593480000|2022-06-07 09:18:00|34.14|32.14|34.07|32.07|34.14|32.14|34.07|32.07|0
1654593490000|2022-06-07 09:18:10|34|32|34|32|34|32|33.93|31.93|0
1654593500000|2022-06-07 09:18:20|33.96|31.96|33.93|31.93|34|32|33.93|31.93|0
1654593520000|2022-06-07 09:18:40|33.86|31.86|33.86|31.86|33.86|31.86|33.86|31.86|0
1654593530000|2022-06-07 09:18:50|33.82|31.82|33.86|31.86|33.86|31.86|33.79|31.79|0
1654593540000|2022-06-07 09:19:00|33.79|31.79|33.86|31.86|33.86|31.86|33.79|31.79|0
1654593560000|2022-06-07 09:19:20|33.93|31.93|33.93|31.93|33.93|31.93|33.93|31.93|0
1654593570000|2022-06-07 09:19:30|34|32|33.89|31.89|34|32|33.89|31.89|0
1654593580000|2022-06-07 09:19:40|33.92|31.92|33.92|31.92|33.92|31.92|33.92|31.92|0
1654593590000|2022-06-07 09:19:50|33.89|31.89|33.79|31.79|33.89|31.89|33.79|31.79|0
1654593600000|2022-06-07 09:20:00|33.89|31.89|33.85|31.85|33.92|31.92|33.85|31.85|0
1654593610000|2022-06-07 09:20:10|33.78|31.78|33.78|31.78|33.78|31.78|33.78|31.78|0
1654593620000|2022-06-07 09:20:20|33.85|31.85|33.85|31.85|33.85|31.85|33.78|31.78|0
1654593630000|2022-06-07 09:20:30|33.82|31.82|33.78|31.78|33.82|31.82|33.78|31.78|0
1654593640000|2022-06-07 09:20:40|33.71|31.71|33.71|31.71|33.71|31.71|33.71|31.71|0
1654593650000|2022-06-07 09:20:50|33.64|31.64|33.64|31.64|33.64|31.64|33.58|31.58|0
1654593660000|2022-06-07 09:21:00|33.68|31.68|33.64|31.64|33.68|31.68|33.64|31.64|0
1654593670000|2022-06-07 09:21:10|33.61|31.61|33.64|31.64|33.64|31.64|33.57|31.57|0
1654593680000|2022-06-07 09:21:20|33.57|31.57|33.57|31.57|33.64|31.64|33.57|31.57|0
1654593690000|2022-06-07 09:21:30|33.47|31.47|33.44|31.44|33.5|31.5|33.44|31.44|0
1654593700000|2022-06-07 09:21:40|33.5|31.5|33.57|31.57|33.57|31.57|33.5|31.5|0
1654593710000|2022-06-07 09:21:50|33.64|31.64|33.64|31.64|33.64|31.64|33.64|31.64|0
1654593720000|2022-06-07 09:22:00|33.61|31.61|33.43|31.43|33.61|31.61|33.43|31.43|0
1654593730000|2022-06-07 09:22:10|33.4|31.4|33.4|31.4|33.4|31.4|33.4|31.4|0
1654593740000|2022-06-07 09:22:20|33.37|31.37|33.43|31.43|33.43|31.43|33.37|31.37|0
1654593760000|2022-06-07 09:22:40|33.4|31.4|33.5|31.5|33.5|31.5|33.4|31.4|0
1654593770000|2022-06-07 09:22:50|33.43|31.43|33.5|31.5|33.5|31.5|33.43|31.43|0
1654593780000|2022-06-07 09:23:00|33.47|31.47|33.36|31.36|33.47|31.47|33.36|31.36|0
1654593790000|2022-06-07 09:23:10|33.43|31.43|33.4|31.4|33.43|31.43|33.36|31.36|0
1654593800000|2022-06-07 09:23:20|33.5|31.5|33.5|31.5|33.5|31.5|33.5|31.5|0
1654593810000|2022-06-07 09:23:30|33.47|31.47|33.36|31.36|33.47|31.47|33.36|31.36|0
1654593820000|2022-06-07 09:23:40|33.43|31.43|33.43|31.43|33.43|31.43|33.4|31.4|0
1654593830000|2022-06-07 09:23:50|33.36|31.36|33.43|31.43|33.43|31.43|33.36|31.36|0
1654593840000|2022-06-07 09:24:00|33.4|31.4|33.43|31.43|33.43|31.43|33.4|31.4|0
1654593890000|2022-06-07 09:24:50|33.46|31.46|33.43|31.43|33.5|31.5|33.43|31.43|0
1654593900000|2022-06-07 09:25:00|33.46|31.46|33.43|31.43|33.46|31.46|33.43|31.43|0
1654593910000|2022-06-07 09:25:10|33.29|31.29|33.29|31.29|33.29|31.29|33.29|31.29|0
1654593920000|2022-06-07 09:25:20|33.22|31.22|33.22|31.22|33.22|31.22|33.22|31.22|0
1654593930000|2022-06-07 09:25:30|33.02|31.02|33.22|31.22|33.22|31.22|33.02|31.02|0
1654593940000|2022-06-07 09:25:40|33.12|31.12|33.15|31.15|33.15|31.15|33.12|31.12|0
1654593950000|2022-06-07 09:25:50|33.22|31.22|33.15|31.15|33.22|31.22|33.15|31.15|0
1654593960000|2022-06-07 09:26:00|33.22|31.22|33.15|31.15|33.22|31.22|33.15|31.15|0
1654593970000|2022-06-07 09:26:10|33.08|31.08|33.08|31.08|33.08|31.08|33.08|31.08|0
1654593980000|2022-06-07 09:26:20|33.15|31.15|33.15|31.15|33.15|31.15|33.12|31.12|0
1654594000000|2022-06-07 09:26:40|33.12|31.12|33.08|31.08|33.12|31.12|33.08|31.08|0
1654594010000|2022-06-07 09:26:50|33.12|31.12|33.01|31.01|33.12|31.12|33.01|31.01|0
1654594020000|2022-06-07 09:27:00|33.05|31.05|33.12|31.12|33.12|31.12|33.05|31.05|0
1654594030000|2022-06-07 09:27:10|33.15|31.15|33.08|31.08|33.15|31.15|33.08|31.08|0
1654594060000|2022-06-07 09:27:40|33.01|31.01|32.87|30.87|33.01|31.01|32.87|30.87|0
1654594070000|2022-06-07 09:27:50|32.94|30.94|32.94|30.94|32.94|30.94|32.94|30.94|0
1654594090000|2022-06-07 09:28:10|32.87|30.87|32.84|30.84|32.87|30.87|32.81|30.81|0
1654594100000|2022-06-07 09:28:20|32.87|30.87|32.94|30.94|32.94|30.94|32.87|30.87|0
1654594110000|2022-06-07 09:28:30|32.91|30.91|32.94|30.94|33.01|31.01|32.91|30.91|0
1654594120000|2022-06-07 09:28:40|33.01|31.01|33.08|31.08|33.08|31.08|33.01|31.01|0
1654594130000|2022-06-07 09:28:50|33.15|31.15|33.15|31.15|33.15|31.15|33.15|31.15|0
1654594140000|2022-06-07 09:29:00|33.21|31.21|33.25|31.25|33.25|31.25|33.21|31.21|0
1654594150000|2022-06-07 09:29:10|33.21|31.21|33.21|31.21|33.21|31.21|33.21|31.21|0
1654594160000|2022-06-07 09:29:20|33.18|31.18|33.08|31.08|33.18|31.18|33.08|31.08|0
1654594170000|2022-06-07 09:29:30|33.01|31.01|33.01|31.01|33.01|31.01|33.01|31.01|0
1654594180000|2022-06-07 09:29:40|32.97|30.97|33.01|31.01|33.01|31.01|32.97|30.97|0
1654594190000|2022-06-07 09:29:50|32.94|30.94|33.01|31.01|33.01|31.01|32.94|30.94|0
1654594200000|2022-06-07 09:30:00|32.97|30.97|32.94|30.94|32.97|30.97|32.94|30.94|0
1654594230000|2022-06-07 09:30:30|32.9|30.9|32.8|30.8|33|31|32.8|30.8|0
1654594240000|2022-06-07 09:30:40|32.87|30.87|32.87|30.87|32.87|30.87|32.87|30.87|0
1654594250000|2022-06-07 09:30:50|32.94|30.94|32.94|30.94|33|31|32.94|30.94|0
1654594260000|2022-06-07 09:31:00|33|31|33|31|33|31|33|31|0
1654594270000|2022-06-07 09:31:10|33.07|31.07|33.07|31.07|33.07|31.07|33.07|31.07|0
1654594290000|2022-06-07 09:31:30|33|31|33.07|31.07|33.07|31.07|33|31|0
1654594300000|2022-06-07 09:31:40|32.93|30.93|32.93|30.93|32.93|30.93|32.93|30.93|0
1654594310000|2022-06-07 09:31:50|32.87|30.87|32.87|30.87|32.87|30.87|32.87|30.87|0
1654594320000|2022-06-07 09:32:00|32.8|30.8|32.8|30.8|32.8|30.8|32.8|30.8|0
1654594330000|2022-06-07 09:32:10|32.83|30.83|32.86|30.86|32.86|30.86|32.83|30.83|0
1654594340000|2022-06-07 09:32:20|32.8|30.8|32.59|30.59|32.8|30.8|32.59|30.59|0
1654594350000|2022-06-07 09:32:30|32.53|30.53|32.59|30.59|32.59|30.59|32.53|30.53|0
1654594360000|2022-06-07 09:32:40|32.66|30.66|32.66|30.66|32.66|30.66|32.63|30.63|0
1654594380000|2022-06-07 09:33:00|32.63|30.63|32.52|30.52|32.63|30.63|32.52|30.52|0
1654594390000|2022-06-07 09:33:10|32.59|30.59|32.59|30.59|32.59|30.59|32.59|30.59|0
1654594400000|2022-06-07 09:33:20|32.52|30.52|32.52|30.52|32.52|30.52|32.52|30.52|0
1654594410000|2022-06-07 09:33:30|32.56|30.56|32.63|30.63|32.66|30.66|32.56|30.56|0
1654594420000|2022-06-07 09:33:40|32.66|30.66|32.66|30.66|32.66|30.66|32.59|30.59|0
1654594430000|2022-06-07 09:33:50|32.63|30.63|32.66|30.66|32.66|30.66|32.63|30.63|0
1654594440000|2022-06-07 09:34:00|32.73|30.73|32.73|30.73|32.73|30.73|32.73|30.73|0
1654594450000|2022-06-07 09:34:10|32.76|30.76|32.72|30.72|32.79|30.79|32.72|30.72|0
1654594460000|2022-06-07 09:34:20|32.79|30.79|32.79|30.79|32.79|30.79|32.79|30.79|0
1654594480000|2022-06-07 09:34:40|32.72|30.72|32.72|30.72|32.72|30.72|32.69|30.69|0
1654594490000|2022-06-07 09:34:50|32.79|30.79|32.79|30.79|32.79|30.79|32.79|30.79|0
1654594500000|2022-06-07 09:35:00|32.76|30.76|32.72|30.72|32.76|30.76|32.72|30.72|0
1654594510000|2022-06-07 09:35:10|32.76|30.76|32.79|30.79|32.79|30.79|32.76|30.76|0
1654594520000|2022-06-07 09:35:20|32.93|30.93|32.93|30.93|32.93|30.93|32.93|30.93|0
1654594530000|2022-06-07 09:35:30|32.86|30.86|32.93|30.93|32.93|30.93|32.86|30.86|0
1654594540000|2022-06-07 09:35:40|32.86|30.86|32.93|30.93|32.93|30.93|32.86|30.86|0
1654594550000|2022-06-07 09:35:50|32.99|30.99|32.99|30.99|32.99|30.99|32.99|30.99|0
1654594560000|2022-06-07 09:36:00|32.96|30.96|32.86|30.86|32.96|30.96|32.86|30.86|0
1654594570000|2022-06-07 09:36:10|32.89|30.89|32.92|30.92|32.92|30.92|32.89|30.89|0
1654594580000|2022-06-07 09:36:20|32.96|30.96|32.92|30.92|32.96|30.96|32.92|30.92|0
1654594600000|2022-06-07 09:36:40|32.79|30.79|32.79|30.79|32.79|30.79|32.72|30.72|0
1654594610000|2022-06-07 09:36:50|32.82|30.82|32.79|30.79|32.82|30.82|32.79|30.79|0
1654594620000|2022-06-07 09:37:00|32.72|30.72|32.65|30.65|32.72|30.72|32.65|30.65|0
1654594630000|2022-06-07 09:37:10|32.82|30.82|32.79|30.79|32.82|30.82|32.79|30.79|0
1654594640000|2022-06-07 09:37:20|32.85|30.85|32.92|30.92|32.92|30.92|32.85|30.85|0
1654594660000|2022-06-07 09:37:40|32.96|30.96|32.96|30.96|32.96|30.96|32.96|30.96|0
1654594670000|2022-06-07 09:37:50|32.99|30.99|32.92|30.92|32.99|30.99|32.92|30.92|0
1654594680000|2022-06-07 09:38:00|32.89|30.89|32.85|30.85|32.89|30.89|32.85|30.85|0
1654594690000|2022-06-07 09:38:10|32.92|30.92|32.89|30.89|32.92|30.92|32.89|30.89|0
1654594700000|2022-06-07 09:38:20|32.92|30.92|33.06|31.06|33.06|31.06|32.92|30.92|0
1654594740000|2022-06-07 09:39:00|32.99|30.99|32.99|30.99|33.06|31.06|32.99|30.99|0
1654594750000|2022-06-07 09:39:10|33.05|31.05|33.05|31.05|33.05|31.05|33.05|31.05|0
1654594760000|2022-06-07 09:39:20|33.12|31.12|33.12|31.12|33.12|31.12|33.05|31.05|0
1654594770000|2022-06-07 09:39:30|33.05|31.05|33.12|31.12|33.12|31.12|33.05|31.05|0
1654594780000|2022-06-07 09:39:40|33.4|31.4|33.4|31.4|33.4|31.4|33.4|31.4|0
1654594800000|2022-06-07 09:40:00|33.47|31.47|33.6|31.6|33.6|31.6|33.47|31.47|0
1654594810000|2022-06-07 09:40:10|33.53|31.53|33.57|31.57|33.6|31.6|33.53|31.53|0
1654594820000|2022-06-07 09:40:20|33.53|31.53|33.6|31.6|33.6|31.6|33.53|31.53|0
1654594830000|2022-06-07 09:40:30|33.53|31.53|33.6|31.6|33.6|31.6|33.53|31.53|0
1654594840000|2022-06-07 09:40:40|33.67|31.67|33.6|31.6|33.67|31.67|33.6|31.6|0
1654594850000|2022-06-07 09:40:50|33.64|31.64|33.74|31.74|33.74|31.74|33.64|31.64|0
1654594860000|2022-06-07 09:41:00|33.67|31.67|33.6|31.6|33.67|31.67|33.6|31.6|0
1654594870000|2022-06-07 09:41:10|33.67|31.67|33.67|31.67|33.67|31.67|33.67|31.67|0
1654594880000|2022-06-07 09:41:20|33.64|31.64|33.67|31.67|33.67|31.67|33.64|31.64|0
1654594890000|2022-06-07 09:41:30|33.74|31.74|33.88|31.88|33.88|31.88|33.74|31.74|0
1654594900000|2022-06-07 09:41:40|33.91|31.91|33.88|31.88|33.91|31.91|33.88|31.88|0
1654594910000|2022-06-07 09:41:50|33.95|31.95|33.95|31.95|33.95|31.95|33.88|31.88|0
1654594920000|2022-06-07 09:42:00|34.02|32.02|33.95|31.95|34.02|32.02|33.95|31.95|0
1654594930000|2022-06-07 09:42:10|34.02|32.02|34.02|32.02|34.02|32.02|34.02|32.02|0
1654594960000|2022-06-07 09:42:40|34.05|32.05|34.02|32.02|34.05|32.05|34.02|32.02|0
1654594970000|2022-06-07 09:42:50|34.09|32.09|34.01|32.01|34.09|32.09|34.01|32.01|0
1654594980000|2022-06-07 09:43:00|33.94|31.94|34.01|32.01|34.01|32.01|33.94|31.94|0
1654594990000|2022-06-07 09:43:10|34.08|32.08|34.08|32.08|34.08|32.08|34.08|32.08|0
1654595040000|2022-06-07 09:44:00|34.05|32.05|34.05|32.05|34.05|32.05|34.01|32.01|0
1654595050000|2022-06-07 09:44:10|34.01|32.01|34.15|32.15|34.15|32.15|34.01|32.01|0
1654595060000|2022-06-07 09:44:20|34.29|32.29|34.15|32.15|34.29|32.29|34.15|32.15|0
1654595070000|2022-06-07 09:44:30|34.08|32.08|34.15|32.15|34.15|32.15|34.08|32.08|0
1654595080000|2022-06-07 09:44:40|34.08|32.08|34.29|32.29|34.29|32.29|34.08|32.08|0
1654595090000|2022-06-07 09:44:50|34.22|32.22|34.19|32.19|34.22|32.22|34.19|32.19|0
1654595100000|2022-06-07 09:45:00|34.22|32.22|34.36|32.36|34.36|32.36|34.22|32.22|0
1654595110000|2022-06-07 09:45:10|34.29|32.29|34.29|32.29|34.29|32.29|34.29|32.29|0
1654595120000|2022-06-07 09:45:20|34.22|32.22|34.29|32.29|34.29|32.29|34.22|32.22|0
1654595130000|2022-06-07 09:45:30|34.22|32.22|34.29|32.29|34.29|32.29|34.22|32.22|0
1654595140000|2022-06-07 09:45:40|34.15|32.15|34.15|32.15|34.15|32.15|34.15|32.15|0
1654595150000|2022-06-07 09:45:50|34.22|32.22|34.29|32.29|34.29|32.29|34.15|32.15|0
1654595170000|2022-06-07 09:46:10|34.22|32.22|34.29|32.29|34.29|32.29|34.22|32.22|0
1654595180000|2022-06-07 09:46:20|34.32|32.32|34.25|32.25|34.32|32.32|34.22|32.22|0
1654595190000|2022-06-07 09:46:30|34.29|32.29|34.36|32.36|34.36|32.36|34.29|32.29|0
1654595200000|2022-06-07 09:46:40|34.32|32.32|34.36|32.36|34.36|32.36|34.32|32.32|0
1654595220000|2022-06-07 09:47:00|34.43|32.43|34.36|32.36|34.43|32.43|34.36|32.36|0
1654595240000|2022-06-07 09:47:20|34.39|32.39|34.36|32.36|34.5|32.5|34.36|32.36|0
1654595250000|2022-06-07 09:47:30|34.43|32.43|34.36|32.36|34.43|32.43|34.36|32.36|0
1654595260000|2022-06-07 09:47:40|34.39|32.39|34.21|32.21|34.39|32.39|34.14|32.14|0
1654595290000|2022-06-07 09:48:10|34.18|32.18|34.14|32.14|34.18|32.18|34.14|32.14|0
1654595310000|2022-06-07 09:48:30|34.21|32.21|34.14|32.14|34.21|32.21|34.14|32.14|0
1654595320000|2022-06-07 09:48:40|34.18|32.18|34.21|32.21|34.21|32.21|34.18|32.18|0
1654595330000|2022-06-07 09:48:50|34.28|32.28|34.35|32.35|34.35|32.35|34.28|32.28|0
1654595350000|2022-06-07 09:49:10|34.42|32.42|34.39|32.39|34.42|32.42|34.32|32.32|0
1654595360000|2022-06-07 09:49:20|34.42|32.42|34.39|32.39|34.42|32.42|34.39|32.39|0
1654595370000|2022-06-07 09:49:30|34.35|32.35|34.35|32.35|34.35|32.35|34.35|32.35|0
1654595380000|2022-06-07 09:49:40|34.42|32.42|34.42|32.42|34.42|32.42|34.42|32.42|0
1654595390000|2022-06-07 09:49:50|34.35|32.35|34.35|32.35|34.35|32.35|34.35|32.35|0
1654595400000|2022-06-07 09:50:00|34.42|32.42|34.35|32.35|34.42|32.42|34.35|32.35|0
1654595410000|2022-06-07 09:50:10|34.49|32.49|34.46|32.46|34.49|32.49|34.42|32.42|0
1654595420000|2022-06-07 09:50:20|34.56|32.56|34.63|32.63|34.63|32.63|34.56|32.56|0
1654595430000|2022-06-07 09:50:30|34.56|32.56|34.56|32.56|34.56|32.56|34.56|32.56|0
1654595460000|2022-06-07 09:51:00|34.63|32.63|34.56|32.56|34.63|32.63|34.56|32.56|0
1654595470000|2022-06-07 09:51:10|34.63|32.63|34.63|32.63|34.63|32.63|34.63|32.63|0
1654595490000|2022-06-07 09:51:30|34.7|32.7|34.7|32.7|34.7|32.7|34.7|32.7|0
1654595500000|2022-06-07 09:51:40|34.74|32.74|34.7|32.7|34.77|32.77|34.7|32.7|0
1654595510000|2022-06-07 09:51:50|34.77|32.77|34.63|32.63|34.77|32.77|34.63|32.63|0
1654595520000|2022-06-07 09:52:00|34.7|32.7|34.63|32.63|34.7|32.7|34.63|32.63|0
1654595530000|2022-06-07 09:52:10|34.56|32.56|34.56|32.56|34.56|32.56|34.56|32.56|0
1654595540000|2022-06-07 09:52:20|34.49|32.49|34.7|32.7|34.7|32.7|34.49|32.49|0
1654595550000|2022-06-07 09:52:30|34.63|32.63|34.63|32.63|34.63|32.63|34.63|32.63|0
1654595560000|2022-06-07 09:52:40|34.59|32.59|34.56|32.56|34.63|32.63|34.56|32.56|0
1654595580000|2022-06-07 09:53:00|34.63|32.63|34.56|32.56|34.63|32.63|34.56|32.56|0
1654595590000|2022-06-07 09:53:10|34.63|32.63|34.66|32.66|34.7|32.7|34.63|32.63|0
1654595600000|2022-06-07 09:53:20|34.63|32.63|34.63|32.63|34.63|32.63|34.59|32.59|0
1654595610000|2022-06-07 09:53:30|34.7|32.7|34.7|32.7|34.7|32.7|34.7|32.7|0
1654595620000|2022-06-07 09:53:40|34.63|32.63|34.7|32.7|34.7|32.7|34.63|32.63|0
1654595630000|2022-06-07 09:53:50|34.63|32.63|34.63|32.63|34.63|32.63|34.63|32.63|0
1654595640000|2022-06-07 09:54:00|34.62|32.62|34.7|32.7|34.7|32.7|34.62|32.62|0
1654595650000|2022-06-07 09:54:10|34.77|32.77|34.7|32.7|34.77|32.77|34.7|32.7|0
1654595660000|2022-06-07 09:54:20|34.69|32.69|34.69|32.69|34.69|32.69|34.69|32.69|0
1654595670000|2022-06-07 09:54:30|34.77|32.77|34.77|32.77|34.77|32.77|34.77|32.77|0
1654595680000|2022-06-07 09:54:40|34.69|32.69|34.69|32.69|34.69|32.69|34.69|32.69|0
1654595700000|2022-06-07 09:55:00|34.76|32.76|34.76|32.76|34.76|32.76|34.76|32.76|0
1654595710000|2022-06-07 09:55:10|34.27|32.27|34.34|32.34|34.34|32.34|34.27|32.27|0
1654595720000|2022-06-07 09:55:20|34.38|32.38|34.27|32.27|34.38|32.38|34.27|32.27|0
1654595730000|2022-06-07 09:55:30|34.2|32.2|34.41|32.41|34.41|32.41|34.2|32.2|0
1654595740000|2022-06-07 09:55:40|34.48|32.48|34.48|32.48|34.55|32.55|34.48|32.48|0
1654595750000|2022-06-07 09:55:50|34.41|32.41|34.45|32.45|34.48|32.48|34.41|32.41|0
1654595760000|2022-06-07 09:56:00|34.41|32.41|34.41|32.41|34.45|32.45|34.41|32.41|0
1654595800000|2022-06-07 09:56:40|34.48|32.48|34.48|32.48|34.48|32.48|34.48|32.48|0
1654595810000|2022-06-07 09:56:50|34.55|32.55|34.55|32.55|34.55|32.55|34.55|32.55|0
1654595820000|2022-06-07 09:57:00|34.51|32.51|34.55|32.55|34.55|32.55|34.51|32.51|0
1654595830000|2022-06-07 09:57:10|34.62|32.62|34.62|32.62|34.62|32.62|34.62|32.62|0
1654595840000|2022-06-07 09:57:20|34.69|32.69|34.62|32.62|34.69|32.69|34.62|32.62|0
1654595850000|2022-06-07 09:57:30|34.69|32.69|34.69|32.69|34.73|32.73|34.69|32.69|0
1654595860000|2022-06-07 09:57:40|34.62|32.62|34.62|32.62|34.62|32.62|34.62|32.62|0
1654595870000|2022-06-07 09:57:50|34.58|32.58|34.62|32.62|34.62|32.62|34.58|32.58|0
1654595880000|2022-06-07 09:58:00|34.55|32.55|34.47|32.47|34.55|32.55|34.47|32.47|0
1654595890000|2022-06-07 09:58:10|34.54|32.54|34.54|32.54|34.54|32.54|34.54|32.54|0
1654595910000|2022-06-07 09:58:30|34.47|32.47|34.54|32.54|34.54|32.54|34.47|32.47|0
1654595920000|2022-06-07 09:58:40|34.58|32.58|34.54|32.54|34.58|32.58|34.54|32.54|0
1654595930000|2022-06-07 09:58:50|34.69|32.69|34.69|32.69|34.69|32.69|34.61|32.61|0
1654595940000|2022-06-07 09:59:00|34.61|32.61|34.65|32.65|34.69|32.69|34.61|32.61|0
1654595950000|2022-06-07 09:59:10|34.61|32.61|34.61|32.61|34.61|32.61|34.61|32.61|0
1654595960000|2022-06-07 09:59:20|34.68|32.68|34.68|32.68|34.76|32.76|34.68|32.68|0
1654595970000|2022-06-07 09:59:30|34.76|32.76|34.76|32.76|34.76|32.76|34.72|32.72|0
1654595980000|2022-06-07 09:59:40|34.75|32.75|34.75|32.75|34.75|32.75|34.75|32.75|0
1654595990000|2022-06-07 09:59:50|34.68|32.68|34.68|32.68|34.68|32.68|34.68|32.68|0
1654596000000|2022-06-07 10:00:00|34.75|32.75|34.68|32.68|34.75|32.75|34.68|32.68|0
1654596010000|2022-06-07 10:00:10|34.75|32.75|34.75|32.75|34.75|32.75|34.75|32.75|0
1654596020000|2022-06-07 10:00:20|34.68|32.68|34.61|32.61|34.68|32.68|34.61|32.61|0
1654596030000|2022-06-07 10:00:30|34.54|32.54|34.47|32.47|34.54|32.54|34.47|32.47|0
1654596040000|2022-06-07 10:00:40|34.4|32.4|34.33|32.33|34.4|32.4|34.33|32.33|0
1654596050000|2022-06-07 10:00:50|34.26|32.26|34.26|32.26|34.26|32.26|34.26|32.26|0
1654596060000|2022-06-07 10:01:00|34.19|32.19|34.26|32.26|34.26|32.26|34.19|32.19|0
1654596070000|2022-06-07 10:01:10|34.19|32.19|34.22|32.22|34.22|32.22|34.19|32.19|0
1654596080000|2022-06-07 10:01:20|34.19|32.19|34.26|32.26|34.29|32.29|34.19|32.19|0
1654596090000|2022-06-07 10:01:30|34.33|32.33|34.26|32.26|34.33|32.33|34.26|32.26|0
1654596100000|2022-06-07 10:01:40|34.18|32.18|34.26|32.26|34.26|32.26|34.18|32.18|0
1654596110000|2022-06-07 10:01:50|34.25|32.25|34.25|32.25|34.25|32.25|34.25|32.25|0
1654596120000|2022-06-07 10:02:00|34.22|32.22|34.18|32.18|34.22|32.22|34.18|32.18|0
1654596130000|2022-06-07 10:02:10|34.22|32.22|34.25|32.25|34.32|32.32|34.22|32.22|0
1654596140000|2022-06-07 10:02:20|34.32|32.32|34.32|32.32|34.32|32.32|34.32|32.32|0
1654596150000|2022-06-07 10:02:30|34.39|32.39|34.39|32.39|34.39|32.39|34.39|32.39|0
1654596160000|2022-06-07 10:02:40|34.46|32.46|34.39|32.39|34.46|32.46|34.39|32.39|0
1654596170000|2022-06-07 10:02:50|34.43|32.43|34.43|32.43|34.43|32.43|34.39|32.39|0
1654596180000|2022-06-07 10:03:00|34.39|32.39|34.25|32.25|34.39|32.39|34.25|32.25|0
1654596190000|2022-06-07 10:03:10|34.18|32.18|34.25|32.25|34.25|32.25|34.18|32.18|0
1654596200000|2022-06-07 10:03:20|34.32|32.32|34.25|32.25|34.32|32.32|34.25|32.25|0
1654596210000|2022-06-07 10:03:30|34.32|32.32|34.32|32.32|34.32|32.32|34.25|32.25|0
1654596220000|2022-06-07 10:03:40|34.29|32.29|34.18|32.18|34.29|32.29|34.18|32.18|0
1654596230000|2022-06-07 10:03:50|34.25|32.25|34.25|32.25|34.25|32.25|34.25|32.25|0
1654596240000|2022-06-07 10:04:00|34.29|32.29|34.32|32.32|34.32|32.32|34.29|32.29|0
1654596260000|2022-06-07 10:04:20|34.25|32.25|34.25|32.25|34.25|32.25|34.25|32.25|0
1654596270000|2022-06-07 10:04:30|34.32|32.32|34.32|32.32|34.32|32.32|34.32|32.32|0
1654596280000|2022-06-07 10:04:40|34.29|32.29|34.25|32.25|34.29|32.29|34.25|32.25|0
1654596290000|2022-06-07 10:04:50|34.29|32.29|34.25|32.25|34.29|32.29|34.25|32.25|0
1654596300000|2022-06-07 10:05:00|34.32|32.32|34.32|32.32|34.32|32.32|34.32|32.32|0
1654596310000|2022-06-07 10:05:10|34.35|32.35|34.32|32.32|34.35|32.35|34.28|32.28|0
1654596320000|2022-06-07 10:05:20|34.25|32.25|34.32|32.32|34.32|32.32|34.25|32.25|0
1654596330000|2022-06-07 10:05:30|34.25|32.25|34.25|32.25|34.25|32.25|34.25|32.25|0
1654596340000|2022-06-07 10:05:40|34.28|32.28|34.32|32.32|34.32|32.32|34.28|32.28|0
1654596360000|2022-06-07 10:06:00|34.25|32.25|34.25|32.25|34.25|32.25|34.25|32.25|0
1654596380000|2022-06-07 10:06:20|34.24|32.24|34.24|32.24|34.24|32.24|34.24|32.24|0
1654596390000|2022-06-07 10:06:30|34.21|32.21|34.24|32.24|34.24|32.24|34.21|32.21|0
1654596400000|2022-06-07 10:06:40|34.31|32.31|34.31|32.31|34.31|32.31|34.31|32.31|0
1654596410000|2022-06-07 10:06:50|34.28|32.28|34.24|32.24|34.28|32.28|34.24|32.24|0
1654596440000|2022-06-07 10:07:20|34.31|32.31|34.17|32.17|34.31|32.31|34.17|32.17|0
1654596480000|2022-06-07 10:08:00|34.24|32.24|34.31|32.31|34.31|32.31|34.24|32.24|0
1654596490000|2022-06-07 10:08:10|34.24|32.24|34.31|32.31|34.31|32.31|34.24|32.24|0
1654596500000|2022-06-07 10:08:20|34.24|32.24|34.24|32.24|34.24|32.24|34.24|32.24|0
1654596510000|2022-06-07 10:08:30|34.28|32.28|34.31|32.31|34.31|32.31|34.24|32.24|0
1654596520000|2022-06-07 10:08:40|34.24|32.24|34.24|32.24|34.24|32.24|34.24|32.24|0
1654596540000|2022-06-07 10:09:00|34.31|32.31|34.31|32.31|34.31|32.31|34.31|32.31|0
1654596550000|2022-06-07 10:09:10|34.24|32.24|34.24|32.24|34.24|32.24|34.24|32.24|0
1654596570000|2022-06-07 10:09:30|34.27|32.27|34.31|32.31|34.31|32.31|34.27|32.27|0
1654596580000|2022-06-07 10:09:40|34.27|32.27|34.17|32.17|34.27|32.27|34.17|32.17|0
1654596590000|2022-06-07 10:09:50|34.2|32.2|34.2|32.2|34.2|32.2|34.2|32.2|0
1654596600000|2022-06-07 10:10:00|34.24|32.24|34.31|32.31|34.31|32.31|34.24|32.24|0
1654596610000|2022-06-07 10:10:10|34.24|32.24|34.27|32.27|34.27|32.27|34.24|32.24|0
1654596620000|2022-06-07 10:10:20|34.24|32.24|34.24|32.24|34.27|32.27|34.24|32.24|0
1654596640000|2022-06-07 10:10:40|34.17|32.17|34.24|32.24|34.24|32.24|34.17|32.17|0
1654596660000|2022-06-07 10:11:00|34.23|32.23|34.23|32.23|34.23|32.23|34.23|32.23|0
1654596690000|2022-06-07 10:11:30|34.3|32.3|34.3|32.3|34.3|32.3|34.3|32.3|0
1654596700000|2022-06-07 10:11:40|34.27|32.27|34.23|32.23|34.27|32.27|34.23|32.23|0
1654596710000|2022-06-07 10:11:50|34.2|32.2|34.2|32.2|34.2|32.2|34.2|32.2|0
1654596720000|2022-06-07 10:12:00|34.16|32.16|34.16|32.16|34.2|32.2|34.16|32.16|0
1654596740000|2022-06-07 10:12:20|34.2|32.2|34.16|32.16|34.2|32.2|34.16|32.16|0
1654596750000|2022-06-07 10:12:30|34.27|32.27|34.23|32.23|34.27|32.27|34.23|32.23|0
1654596770000|2022-06-07 10:12:50|34.27|32.27|34.23|32.23|34.27|32.27|34.23|32.23|0
1654596830000|2022-06-07 10:13:50|34.27|32.27|34.27|32.27|34.27|32.27|34.23|32.23|0
1654596840000|2022-06-07 10:14:00|34.23|32.23|34.23|32.23|34.23|32.23|34.23|32.23|0
1654596850000|2022-06-07 10:14:10|34.3|32.3|34.3|32.3|34.3|32.3|34.3|32.3|0
1654596870000|2022-06-07 10:14:30|34.33|32.33|34.37|32.37|34.37|32.37|34.33|32.33|0
1654596880000|2022-06-07 10:14:40|34.3|32.3|34.3|32.3|34.3|32.3|34.3|32.3|0
1654596890000|2022-06-07 10:14:50|34.33|32.33|34.3|32.3|34.33|32.33|34.3|32.3|0
1654596900000|2022-06-07 10:15:00|34.33|32.33|34.3|32.3|34.33|32.33|34.3|32.3|0
1654596910000|2022-06-07 10:15:10|34.37|32.37|34.37|32.37|34.37|32.37|34.37|32.37|0
1654596920000|2022-06-07 10:15:20|34.51|32.51|34.51|32.51|34.51|32.51|34.51|32.51|0
1654596930000|2022-06-07 10:15:30|34.54|32.54|34.51|32.51|34.54|32.54|34.51|32.51|0
1654596940000|2022-06-07 10:15:40|34.58|32.58|34.72|32.72|34.72|32.72|34.58|32.58|0
1654596950000|2022-06-07 10:15:50|34.51|32.51|34.61|32.61|34.61|32.61|34.51|32.51|0
1654596960000|2022-06-07 10:16:00|34.65|32.65|34.58|32.58|34.65|32.65|34.58|32.58|0
1654596970000|2022-06-07 10:16:10|34.65|32.65|34.58|32.58|34.65|32.65|34.58|32.58|0
1654596980000|2022-06-07 10:16:20|34.51|32.51|34.65|32.65|34.65|32.65|34.51|32.51|0
1654596990000|2022-06-07 10:16:30|34.72|32.72|34.93|32.93|34.93|32.93|34.72|32.72|0
1654597000000|2022-06-07 10:16:40|35|33|35|33|35|33|35|33|0
1654597010000|2022-06-07 10:16:50|35.07|33.07|35.07|33.07|35.07|33.07|35.07|33.07|0
1654597020000|2022-06-07 10:17:00|35.11|33.11|35.07|33.07|35.11|33.11|35.07|33.07|0
1654597030000|2022-06-07 10:17:10|35.15|33.15|35.22|33.22|35.29|33.29|35.15|33.15|0
1654597040000|2022-06-07 10:17:20|35.29|33.29|35.43|33.43|35.43|33.43|35.29|33.29|0
1654597050000|2022-06-07 10:17:30|35.58|33.58|35.51|33.51|35.65|33.65|35.51|33.51|0
1654597060000|2022-06-07 10:17:40|35.43|33.43|35.5|33.5|35.5|33.5|35.43|33.43|0
1654597070000|2022-06-07 10:17:50|35.58|33.58|35.58|33.58|35.58|33.58|35.58|33.58|0
1654597080000|2022-06-07 10:18:00|35.65|33.65|35.79|33.79|35.79|33.79|35.65|33.65|0
1654597090000|2022-06-07 10:18:10|35.87|33.87|36.01|34.01|36.01|34.01|35.87|33.87|0
1654597100000|2022-06-07 10:18:20|36.16|34.16|36.16|34.16|36.16|34.16|36.16|34.16|0
1654597110000|2022-06-07 10:18:30|36.09|34.09|36.16|34.16|36.16|34.16|36.05|34.05|0
1654597120000|2022-06-07 10:18:40|36.09|34.09|36.05|34.05|36.09|34.09|36.05|34.05|0
1654597130000|2022-06-07 10:18:50|36.09|34.09|36.31|34.31|36.31|34.31|36.09|34.09|0
1654597140000|2022-06-07 10:19:00|36.23|34.23|36.38|34.38|36.38|34.38|36.23|34.23|0
1654597150000|2022-06-07 10:19:10|36.53|34.53|36.45|34.45|36.53|34.53|36.38|34.38|0
1654597160000|2022-06-07 10:19:20|36.38|34.38|36.38|34.38|36.42|34.42|36.3|34.3|0
1654597170000|2022-06-07 10:19:30|36.3|34.3|36.38|34.38|36.38|34.38|36.3|34.3|0
1654597180000|2022-06-07 10:19:40|36.3|34.3|36.3|34.3|36.38|34.38|36.3|34.3|0
1654597190000|2022-06-07 10:19:50|36.38|34.38|36.49|34.49|36.53|34.53|36.3|34.3|0
1654597200000|2022-06-07 10:20:00|36.6|34.6|36.6|34.6|36.6|34.6|36.6|34.6|0
1654597210000|2022-06-07 10:20:10|36.52|34.52|36.23|34.23|36.52|34.52|36.23|34.23|0
1654597220000|2022-06-07 10:20:20|36.3|34.3|36.38|34.38|36.38|34.38|36.3|34.3|0
1654597230000|2022-06-07 10:20:30|36.45|34.45|36.6|34.6|36.6|34.6|36.45|34.45|0
1654597240000|2022-06-07 10:20:40|36.67|34.67|36.89|34.89|36.89|34.89|36.67|34.67|0
1654597250000|2022-06-07 10:20:50|36.82|34.82|36.75|34.75|36.82|34.82|36.75|34.75|0
1654597260000|2022-06-07 10:21:00|36.82|34.82|36.71|34.71|36.82|34.82|36.71|34.71|0
1654597270000|2022-06-07 10:21:10|36.67|34.67|36.6|34.6|36.67|34.67|36.52|34.52|0
1654597280000|2022-06-07 10:21:20|36.52|34.52|36.6|34.6|36.6|34.6|36.52|34.52|0
1654597290000|2022-06-07 10:21:30|36.49|34.49|36.52|34.52|36.52|34.52|36.45|34.45|0
1654597300000|2022-06-07 10:21:40|36.56|34.56|36.52|34.52|36.6|34.6|36.52|34.52|0
1654597320000|2022-06-07 10:22:00|36.59|34.59|36.67|34.67|36.67|34.67|36.59|34.59|0
1654597330000|2022-06-07 10:22:10|36.89|34.89|36.97|34.97|36.97|34.97|36.89|34.89|0
1654597340000|2022-06-07 10:22:20|37.04|35.04|37.34|35.34|37.34|35.34|37.04|35.04|0
1654597350000|2022-06-07 10:22:30|37.08|35.08|37.11|35.11|37.11|35.11|36.97|34.97|0
1654597360000|2022-06-07 10:22:40|37.19|35.19|36.96|34.96|37.19|35.19|36.96|34.96|0
1654597370000|2022-06-07 10:22:50|37.04|35.04|37.04|35.04|37.04|35.04|36.96|34.96|0
1654597380000|2022-06-07 10:23:00|37|35|37|35|37.04|35.04|37|35|0
1654597390000|2022-06-07 10:23:10|36.89|34.89|37.04|35.04|37.04|35.04|36.89|34.89|0
1654597410000|2022-06-07 10:23:30|36.96|34.96|36.81|34.81|36.96|34.96|36.81|34.81|0
1654597420000|2022-06-07 10:23:40|36.74|34.74|36.81|34.81|36.81|34.81|36.74|34.74|0
1654597430000|2022-06-07 10:23:50|36.78|34.78|36.81|34.81|36.81|34.81|36.78|34.78|0
1654597440000|2022-06-07 10:24:00|36.89|34.89|37.04|35.04|37.04|35.04|36.89|34.89|0
1654597450000|2022-06-07 10:24:10|37.19|35.19|37.19|35.19|37.19|35.19|37.19|35.19|0
1654597460000|2022-06-07 10:24:20|37.11|35.11|37.04|35.04|37.11|35.11|37.04|35.04|0
1654597470000|2022-06-07 10:24:30|36.89|34.89|36.89|34.89|36.89|34.89|36.89|34.89|0
1654597480000|2022-06-07 10:24:40|35.94|33.94|36.59|34.59|36.66|34.66|35.79|33.79|0
1654597490000|2022-06-07 10:24:50|37.3|35.3|37.22|35.22|37.3|35.3|37.22|35.22|0
1654597500000|2022-06-07 10:25:00|37.15|35.15|36.9|34.9|37.15|35.15|36.75|34.75|0
1654597510000|2022-06-07 10:25:10|36.82|34.82|36.6|34.6|36.82|34.82|36.6|34.6|0
1654597520000|2022-06-07 10:25:20|36.53|34.53|36.6|34.6|36.6|34.6|36.53|34.53|0
1654597530000|2022-06-07 10:25:30|36.75|34.75|36.71|34.71|36.75|34.75|36.67|34.67|0
1654597540000|2022-06-07 10:25:40|36.67|34.67|36.6|34.6|36.67|34.67|36.6|34.6|0
1654597550000|2022-06-07 10:25:50|36.67|34.67|36.64|34.64|36.67|34.67|36.64|34.64|0
1654597560000|2022-06-07 10:26:00|36.6|34.6|36.49|34.49|36.6|34.6|36.49|34.49|0
1654597570000|2022-06-07 10:26:10|36.53|34.53|36.52|34.52|36.56|34.56|36.52|34.52|0
1654597580000|2022-06-07 10:26:20|36.45|34.45|36.49|34.49|36.52|34.52|36.45|34.45|0
1654597590000|2022-06-07 10:26:30|36.45|34.45|36.49|34.49|36.52|34.52|36.45|34.45|0
1654597600000|2022-06-07 10:26:40|36.52|34.52|36.52|34.52|36.52|34.52|36.45|34.45|0
1654597610000|2022-06-07 10:26:50|36.6|34.6|36.45|34.45|36.6|34.6|36.41|34.41|0
1654597620000|2022-06-07 10:27:00|36.38|34.38|36.38|34.38|36.38|34.38|36.38|34.38|0
1654597630000|2022-06-07 10:27:10|36.3|34.3|35.97|33.97|36.3|34.3|35.97|33.97|0
1654597640000|2022-06-07 10:27:20|35.94|33.94|35.86|33.86|35.94|33.94|35.86|33.86|0
1654597650000|2022-06-07 10:27:30|35.94|33.94|35.94|33.94|35.94|33.94|35.94|33.94|0
1654597660000|2022-06-07 10:27:40|35.97|33.97|36.01|34.01|36.08|34.08|35.97|33.97|0
1654597670000|2022-06-07 10:27:50|35.93|33.93|35.97|33.97|35.97|33.97|35.86|33.86|0
1654597680000|2022-06-07 10:28:00|36.08|34.08|36.15|34.15|36.23|34.23|36.08|34.08|0
1654597700000|2022-06-07 10:28:20|36.23|34.23|36.12|34.12|36.23|34.23|36.12|34.12|0
1654597710000|2022-06-07 10:28:30|36.01|34.01|36.08|34.08|36.08|34.08|36.01|34.01|0
1654597720000|2022-06-07 10:28:40|36.01|34.01|36.01|34.01|36.01|34.01|36.01|34.01|0
1654597730000|2022-06-07 10:28:50|36.04|34.04|36.08|34.08|36.08|34.08|36.04|34.04|0
1654597740000|2022-06-07 10:29:00|36.15|34.15|36.22|34.22|36.22|34.22|36.15|34.15|0
1654597750000|2022-06-07 10:29:10|36.15|34.15|36.15|34.15|36.15|34.15|36.12|34.12|0
1654597760000|2022-06-07 10:29:20|36.12|34.12|36.15|34.15|36.15|34.15|36.08|34.08|0
1654597770000|2022-06-07 10:29:30|36.22|34.22|36.44|34.44|36.44|34.44|36.22|34.22|0
1654597780000|2022-06-07 10:29:40|36.37|34.37|36.44|34.44|36.44|34.44|36.37|34.37|0
1654597800000|2022-06-07 10:30:00|36.41|34.41|36.44|34.44|36.44|34.44|36.41|34.41|0
1654597810000|2022-06-07 10:30:10|36.37|34.37|36.26|34.26|36.37|34.37|36.22|34.22|0
1654597820000|2022-06-07 10:30:20|36.22|34.22|36.26|34.26|36.29|34.29|36.22|34.22|0
1654597830000|2022-06-07 10:30:30|36.22|34.22|36.33|34.33|36.37|34.37|36.22|34.22|0
1654597840000|2022-06-07 10:30:40|36.37|34.37|36.15|34.15|36.37|34.37|36.15|34.15|0
1654597850000|2022-06-07 10:30:50|36.07|34.07|36.04|34.04|36.07|34.07|35.93|33.93|0
1654597860000|2022-06-07 10:31:00|36.07|34.07|36|34|36.07|34.07|35.93|33.93|0
1654597870000|2022-06-07 10:31:10|35.93|33.93|35.93|33.93|35.93|33.93|35.93|33.93|0
1654597880000|2022-06-07 10:31:20|35.49|33.49|35.35|33.35|35.49|33.49|35.35|33.35|0
1654597890000|2022-06-07 10:31:30|35.42|33.42|35.42|33.42|35.42|33.42|35.35|33.35|0
1654597900000|2022-06-07 10:31:40|35.56|33.56|35.64|33.64|35.64|33.64|35.56|33.56|0
1654597910000|2022-06-07 10:31:50|35.49|33.49|35.56|33.56|35.56|33.56|35.46|33.46|0
1654597920000|2022-06-07 10:32:00|35.63|33.63|35.63|33.63|35.63|33.63|35.63|33.63|0
1654597930000|2022-06-07 10:32:10|35.71|33.71|35.6|33.6|35.71|33.71|35.6|33.6|0
1654597940000|2022-06-07 10:32:20|35.63|33.63|35.56|33.56|35.63|33.63|35.56|33.56|0
1654597950000|2022-06-07 10:32:30|35.42|33.42|35.42|33.42|35.45|33.45|35.42|33.42|0
1654597960000|2022-06-07 10:32:40|35.49|33.49|35.49|33.49|35.49|33.49|35.49|33.49|0
1654597970000|2022-06-07 10:32:50|35.53|33.53|35.53|33.53|35.53|33.53|35.53|33.53|0
1654597980000|2022-06-07 10:33:00|35.6|33.6|35.56|33.56|35.6|33.6|35.56|33.56|0
1654597990000|2022-06-07 10:33:10|35.6|33.6|35.63|33.63|35.7|33.7|35.6|33.6|0
1654598000000|2022-06-07 10:33:20|35.7|33.7|35.42|33.42|35.7|33.7|35.42|33.42|0
1654598010000|2022-06-07 10:33:30|35.41|33.41|35.34|33.34|35.41|33.41|35.34|33.34|0
1654598020000|2022-06-07 10:33:40|35.41|33.41|35.41|33.41|35.45|33.45|35.41|33.41|0
1654598030000|2022-06-07 10:33:50|35.38|33.38|35.31|33.31|35.41|33.41|35.31|33.31|0
1654598040000|2022-06-07 10:34:00|35.34|33.34|35.27|33.27|35.34|33.34|35.27|33.27|0
1654598050000|2022-06-07 10:34:10|35.2|33.2|35.27|33.27|35.27|33.27|35.2|33.2|0
1654598070000|2022-06-07 10:34:30|35.31|33.31|35.34|33.34|35.34|33.34|35.27|33.27|0
1654598080000|2022-06-07 10:34:40|35.31|33.31|35.34|33.34|35.34|33.34|35.31|33.31|0
1654598100000|2022-06-07 10:35:00|35.27|33.27|35.34|33.34|35.34|33.34|35.27|33.27|0
1654598110000|2022-06-07 10:35:10|35.41|33.41|35.27|33.27|35.41|33.41|35.27|33.27|0
1654598120000|2022-06-07 10:35:20|35.34|33.34|35.41|33.41|35.45|33.45|35.34|33.34|0
1654598130000|2022-06-07 10:35:30|35.34|33.34|35.34|33.34|35.34|33.34|35.34|33.34|0
1654598150000|2022-06-07 10:35:50|35.3|33.3|35.34|33.34|35.34|33.34|35.3|33.3|0
1654598160000|2022-06-07 10:36:00|35.41|33.41|35.37|33.37|35.41|33.41|35.37|33.37|0
1654598170000|2022-06-07 10:36:10|35.34|33.34|35.34|33.34|35.37|33.37|35.34|33.34|0
1654598180000|2022-06-07 10:36:20|35.23|33.23|35.12|33.12|35.23|33.23|35.12|33.12|0
1654598190000|2022-06-07 10:36:30|35.05|33.05|35.05|33.05|35.12|33.12|35.05|33.05|0
1654598200000|2022-06-07 10:36:40|34.98|32.98|35.05|33.05|35.05|33.05|34.91|32.91|0
1654598210000|2022-06-07 10:36:50|35.01|33.01|34.98|32.98|35.01|33.01|34.98|32.98|0
1654598220000|2022-06-07 10:37:00|35.01|33.01|34.98|32.98|35.05|33.05|34.98|32.98|0
1654598230000|2022-06-07 10:37:10|34.94|32.94|34.83|32.83|34.94|32.94|34.83|32.83|0
1654598240000|2022-06-07 10:37:20|34.55|32.55|34.62|32.62|34.62|32.62|34.55|32.55|0
1654598250000|2022-06-07 10:37:30|34.69|32.69|34.66|32.66|34.69|32.69|34.62|32.62|0
1654598260000|2022-06-07 10:37:40|34.62|32.62|34.9|32.9|34.9|32.9|34.62|32.62|0
1654598270000|2022-06-07 10:37:50|34.83|32.83|34.83|32.83|34.87|32.87|34.83|32.83|0
1654598290000|2022-06-07 10:38:10|34.9|32.9|34.9|32.9|34.9|32.9|34.9|32.9|0
1654598300000|2022-06-07 10:38:20|34.83|32.83|34.83|32.83|34.83|32.83|34.83|32.83|0
1654598310000|2022-06-07 10:38:30|34.8|32.8|34.9|32.9|34.9|32.9|34.8|32.8|0
1654598320000|2022-06-07 10:38:40|34.83|32.83|34.9|32.9|34.9|32.9|34.83|32.83|0
1654598330000|2022-06-07 10:38:50|34.94|32.94|34.9|32.9|34.94|32.94|34.9|32.9|0
1654598340000|2022-06-07 10:39:00|34.83|32.83|34.83|32.83|34.83|32.83|34.83|32.83|0
1654598350000|2022-06-07 10:39:10|34.9|32.9|34.9|32.9|34.9|32.9|34.9|32.9|0
1654598360000|2022-06-07 10:39:20|34.83|32.83|34.69|32.69|34.83|32.83|34.69|32.69|0
1654598370000|2022-06-07 10:39:30|34.62|32.62|34.62|32.62|34.65|32.65|34.62|32.62|0
1654598380000|2022-06-07 10:39:40|34.65|32.65|34.69|32.69|34.69|32.69|34.65|32.65|0
1654598390000|2022-06-07 10:39:50|34.76|32.76|34.72|32.72|34.76|32.76|34.72|32.72|0
1654598400000|2022-06-07 10:40:00|34.69|32.69|34.62|32.62|34.69|32.69|34.62|32.62|0
1654598410000|2022-06-07 10:40:10|34.61|32.61|34.85|32.85|35.08|33.08|34.61|32.61|0
1654598420000|2022-06-07 10:40:20|34.99|32.99|34.76|32.76|34.99|32.99|34.76|32.76|0
1654598430000|2022-06-07 10:40:30|34.79|32.79|34.83|32.83|34.83|32.83|34.79|32.79|0
1654598440000|2022-06-07 10:40:40|34.76|32.76|34.79|32.79|34.79|32.79|34.76|32.76|0
1654598450000|2022-06-07 10:40:50|34.76|32.76|34.83|32.83|34.83|32.83|34.76|32.76|0
1654598460000|2022-06-07 10:41:00|34.75|32.75|34.68|32.68|34.75|32.75|34.68|32.68|0
1654598470000|2022-06-07 10:41:10|34.72|32.72|34.72|32.72|34.72|32.72|34.61|32.61|0
1654598480000|2022-06-07 10:41:20|34.68|32.68|34.68|32.68|34.68|32.68|34.68|32.68|0
1654598490000|2022-06-07 10:41:30|34.72|32.72|34.75|32.75|34.75|32.75|34.72|32.72|0
1654598500000|2022-06-07 10:41:40|34.82|32.82|34.79|32.79|34.82|32.82|34.79|32.79|0
1654598510000|2022-06-07 10:41:50|34.75|32.75|34.75|32.75|34.82|32.82|34.75|32.75|0
1654598520000|2022-06-07 10:42:00|34.82|32.82|34.86|32.86|34.9|32.9|34.82|32.82|0
1654598530000|2022-06-07 10:42:10|34.82|32.82|34.89|32.89|34.89|32.89|34.82|32.82|0
1654598550000|2022-06-07 10:42:30|34.93|32.93|34.96|32.96|34.96|32.96|34.89|32.89|0
1654598560000|2022-06-07 10:42:40|35|33|34.96|32.96|35|33|34.96|32.96|0
1654598570000|2022-06-07 10:42:50|35.04|33.04|35.11|33.11|35.11|33.11|35.04|33.04|0
1654598580000|2022-06-07 10:43:00|35.04|33.04|35.32|33.32|35.32|33.32|35.04|33.04|0
1654598590000|2022-06-07 10:43:10|35.36|33.36|35.39|33.39|35.39|33.39|35.36|33.36|0
1654598600000|2022-06-07 10:43:20|35.43|33.43|35.39|33.39|35.47|33.47|35.39|33.39|0
1654598610000|2022-06-07 10:43:30|35.36|33.36|35.36|33.36|35.36|33.36|35.36|33.36|0
1654598620000|2022-06-07 10:43:40|35.32|33.32|35.25|33.25|35.32|33.32|35.25|33.25|0
1654598630000|2022-06-07 10:43:50|35.21|33.21|35.18|33.18|35.21|33.21|35.18|33.18|0
1654598640000|2022-06-07 10:44:00|35.1|33.1|35.25|33.25|35.25|33.25|35.1|33.1|0
1654598650000|2022-06-07 10:44:10|35.21|33.21|35.32|33.32|35.39|33.39|35.21|33.21|0
1654598660000|2022-06-07 10:44:20|35.36|33.36|35.46|33.46|35.46|33.46|35.36|33.36|0
1654598670000|2022-06-07 10:44:30|35.5|33.5|35.46|33.46|35.5|33.5|35.39|33.39|0
1654598680000|2022-06-07 10:44:40|35.54|33.54|35.57|33.57|35.57|33.57|35.53|33.53|0
1654598690000|2022-06-07 10:44:50|35.53|33.53|35.57|33.57|35.57|33.57|35.53|33.53|0
1654598700000|2022-06-07 10:45:00|35.53|33.53|35.61|33.61|35.61|33.61|35.53|33.53|0
1654598710000|2022-06-07 10:45:10|35.46|33.46|35.43|33.43|35.46|33.46|35.39|33.39|0
1654598720000|2022-06-07 10:45:20|35.39|33.39|35.39|33.39|35.39|33.39|35.39|33.39|0
1654598730000|2022-06-07 10:45:30|35.43|33.43|35.43|33.43|35.43|33.43|35.39|33.39|0
1654598740000|2022-06-07 10:45:40|35.32|33.32|35.21|33.21|35.32|33.32|35.21|33.21|0
1654598750000|2022-06-07 10:45:50|35.24|33.24|35.35|33.35|35.35|33.35|35.24|33.24|0
1654598760000|2022-06-07 10:46:00|35.32|33.32|35.28|33.28|35.32|33.32|35.28|33.28|0
1654598770000|2022-06-07 10:46:10|35.32|33.32|35.28|33.28|35.32|33.32|35.24|33.24|0
1654598780000|2022-06-07 10:46:20|35.24|33.24|35.1|33.1|35.24|33.24|35.1|33.1|0
1654598790000|2022-06-07 10:46:30|35.07|33.07|35.14|33.14|35.14|33.14|35.07|33.07|0
1654598800000|2022-06-07 10:46:40|35.1|33.1|35.03|33.03|35.1|33.1|35.03|33.03|0
1654598810000|2022-06-07 10:46:50|34.96|32.96|34.88|32.88|34.96|32.96|34.88|32.88|0
1654598820000|2022-06-07 10:47:00|34.92|32.92|35.03|33.03|35.03|33.03|34.92|32.92|0
1654598830000|2022-06-07 10:47:10|34.96|32.96|34.95|32.95|34.96|32.96|34.95|32.95|0
1654598840000|2022-06-07 10:47:20|35.03|33.03|34.99|32.99|35.03|33.03|34.99|32.99|0
1654598850000|2022-06-07 10:47:30|35.03|33.03|35.03|33.03|35.03|33.03|35.03|33.03|0
1654598860000|2022-06-07 10:47:40|35.06|33.06|35.1|33.1|35.1|33.1|35.06|33.06|0
1654598870000|2022-06-07 10:47:50|35.02|33.02|35.02|33.02|35.02|33.02|35.02|33.02|0
1654598880000|2022-06-07 10:48:00|34.95|32.95|34.95|32.95|34.95|32.95|34.95|32.95|0
1654598890000|2022-06-07 10:48:10|34.88|32.88|34.95|32.95|34.95|32.95|34.85|32.85|0
1654598900000|2022-06-07 10:48:20|35.1|33.1|35.02|33.02|35.1|33.1|35.02|33.02|0
1654598910000|2022-06-07 10:48:30|35.1|33.1|35.02|33.02|35.1|33.1|35.02|33.02|0
1654598920000|2022-06-07 10:48:40|34.92|32.92|34.74|32.74|34.92|32.92|34.74|32.74|0
1654598930000|2022-06-07 10:48:50|34.81|32.81|34.67|32.67|34.81|32.81|34.67|32.67|0
1654598940000|2022-06-07 10:49:00|34.52|32.52|34.45|32.45|34.52|32.52|34.45|32.45|0
1654598960000|2022-06-07 10:49:20|34.52|32.52|34.59|32.59|34.6|32.6|34.52|32.52|0
1654598980000|2022-06-07 10:49:40|34.52|32.52|34.56|32.56|34.59|32.59|34.52|32.52|0
1654598990000|2022-06-07 10:49:50|34.59|32.59|34.59|32.59|34.59|32.59|34.59|32.59|0
1654599000000|2022-06-07 10:50:00|34.52|32.52|34.45|32.45|34.52|32.52|34.45|32.45|0
1654599010000|2022-06-07 10:50:10|34.49|32.49|34.49|32.49|34.49|32.49|34.49|32.49|0
1654599020000|2022-06-07 10:50:20|34.45|32.45|34.45|32.45|34.45|32.45|34.38|32.38|0
1654599030000|2022-06-07 10:50:30|34.24|32.24|34.28|32.28|34.28|32.28|34.24|32.24|0
1654599040000|2022-06-07 10:50:40|34.24|32.24|34.24|32.24|34.31|32.31|34.24|32.24|0
1654599050000|2022-06-07 10:50:50|34.17|32.17|34.1|32.1|34.24|32.24|34.1|32.1|0
1654599060000|2022-06-07 10:51:00|34.17|32.17|34.17|32.17|34.21|32.21|34.17|32.17|0
1654599070000|2022-06-07 10:51:10|34.24|32.24|34.73|32.73|34.73|32.73|34.24|32.24|0
1654599080000|2022-06-07 10:51:20|34.77|32.77|34.77|32.77|34.77|32.77|34.77|32.77|0
1654599090000|2022-06-07 10:51:30|34.8|32.8|34.73|32.73|34.8|32.8|34.73|32.73|0
1654599100000|2022-06-07 10:51:40|34.7|32.7|34.73|32.73|34.73|32.73|34.7|32.7|0
1654599110000|2022-06-07 10:51:50|34.52|32.52|34.45|32.45|34.52|32.52|34.45|32.45|0
1654599120000|2022-06-07 10:52:00|34.52|32.52|34.59|32.59|34.59|32.59|34.52|32.52|0
1654599130000|2022-06-07 10:52:10|34.52|32.52|34.45|32.45|34.52|32.52|34.45|32.45|0
1654599140000|2022-06-07 10:52:20|34.38|32.38|34.24|32.24|34.38|32.38|34.24|32.24|0
1654599150000|2022-06-07 10:52:30|34.17|32.17|34.31|32.31|34.31|32.31|34.17|32.17|0
1654599160000|2022-06-07 10:52:40|34.24|32.24|34.24|32.24|34.24|32.24|34.24|32.24|0
1654599170000|2022-06-07 10:52:50|34.23|32.23|34.38|32.38|34.38|32.38|34.23|32.23|0
1654599180000|2022-06-07 10:53:00|34.48|32.48|34.59|32.59|34.59|32.59|34.48|32.48|0
1654599190000|2022-06-07 10:53:10|34.52|32.52|34.52|32.52|34.52|32.52|34.45|32.45|0
1654599200000|2022-06-07 10:53:20|34.45|32.45|34.44|32.44|34.45|32.45|34.44|32.44|0
1654599210000|2022-06-07 10:53:30|34.37|32.37|34.3|32.3|34.37|32.37|34.3|32.3|0
1654599220000|2022-06-07 10:53:40|34.34|32.34|34.44|32.44|34.44|32.44|34.34|32.34|0
1654599240000|2022-06-07 10:54:00|34.37|32.37|34.51|32.51|34.51|32.51|34.37|32.37|0
1654599260000|2022-06-07 10:54:20|34.44|32.44|34.51|32.51|34.51|32.51|34.44|32.44|0
1654599270000|2022-06-07 10:54:30|34.58|32.58|34.58|32.58|34.58|32.58|34.58|32.58|0
1654599280000|2022-06-07 10:54:40|34.62|32.62|34.62|32.62|34.62|32.62|34.62|32.62|0
1654599290000|2022-06-07 10:54:50|34.58|32.58|34.51|32.51|34.58|32.58|34.51|32.51|0
1654599300000|2022-06-07 10:55:00|34.55|32.55|34.58|32.58|34.58|32.58|34.55|32.55|0
1654599320000|2022-06-07 10:55:20|34.44|32.44|34.44|32.44|34.44|32.44|34.44|32.44|0
1654599330000|2022-06-07 10:55:30|34.48|32.48|34.44|32.44|34.48|32.48|34.44|32.44|0
1654599340000|2022-06-07 10:55:40|34.51|32.51|34.44|32.44|34.51|32.51|34.44|32.44|0
1654599350000|2022-06-07 10:55:50|34.41|32.41|34.34|32.34|34.41|32.41|34.34|32.34|0
1654599360000|2022-06-07 10:56:00|34.37|32.37|34.44|32.44|34.44|32.44|34.37|32.37|0
1654599370000|2022-06-07 10:56:10|34.48|32.48|34.51|32.51|34.51|32.51|34.48|32.48|0
1654599380000|2022-06-07 10:56:20|34.44|32.44|34.58|32.58|34.58|32.58|34.44|32.44|0
1654599390000|2022-06-07 10:56:30|34.65|32.65|34.58|32.58|34.65|32.65|34.58|32.58|0
1654599400000|2022-06-07 10:56:40|34.51|32.51|34.51|32.51|34.58|32.58|34.51|32.51|0
1654599420000|2022-06-07 10:57:00|34.44|32.44|34.51|32.51|34.58|32.58|34.44|32.44|0
1654599430000|2022-06-07 10:57:10|34.58|32.58|34.44|32.44|34.58|32.58|34.44|32.44|0
1654599440000|2022-06-07 10:57:20|34.37|32.37|34.26|32.26|34.37|32.37|34.26|32.26|0
1654599450000|2022-06-07 10:57:30|34.22|32.22|34.29|32.29|34.3|32.3|34.22|32.22|0
1654599460000|2022-06-07 10:57:40|34.37|32.37|34.44|32.44|34.44|32.44|34.37|32.37|0
1654599470000|2022-06-07 10:57:50|34.33|32.33|34.4|32.4|34.4|32.4|34.33|32.33|0
1654599480000|2022-06-07 10:58:00|34.36|32.36|34.36|32.36|34.36|32.36|34.36|32.36|0
1654599490000|2022-06-07 10:58:10|34.29|32.29|34.36|32.36|34.36|32.36|34.29|32.29|0
1654599500000|2022-06-07 10:58:20|34.43|32.43|34.36|32.36|34.43|32.43|34.36|32.36|0
1654599520000|2022-06-07 10:58:40|34.43|32.43|34.4|32.4|34.43|32.43|34.4|32.4|0
1654599530000|2022-06-07 10:58:50|34.43|32.43|34.43|32.43|34.43|32.43|34.4|32.4|0
1654599540000|2022-06-07 10:59:00|34.4|32.4|34.47|32.47|34.47|32.47|34.4|32.4|0
1654599550000|2022-06-07 10:59:10|34.79|32.79|35.36|33.36|35.36|33.36|34.72|32.72|0
1654599560000|2022-06-07 10:59:20|36.75|34.75|37.27|35.27|38.18|36.18|36.75|34.75|0
1654599570000|2022-06-07 10:59:30|37.57|35.57|36.97|34.97|37.57|35.57|36.97|34.97|0
1654599580000|2022-06-07 10:59:40|37.12|35.12|37.87|35.87|38.1|36.1|37.12|35.12|0
1654599590000|2022-06-07 10:59:50|38.1|36.1|37.8|35.8|38.48|36.48|37.8|35.8|0
1654599600000|2022-06-07 11:00:00|37.95|35.95|37.42|35.42|37.95|35.95|37.42|35.42|0
1654599610000|2022-06-07 11:00:10|37.12|35.12|37.19|35.19|37.19|35.19|37.04|35.04|0
1654599620000|2022-06-07 11:00:20|36.93|34.93|36.93|34.93|36.93|34.93|36.89|34.89|0
1654599630000|2022-06-07 11:00:30|37.04|35.04|37.01|35.01|37.12|35.12|36.78|34.78|0
1654599640000|2022-06-07 11:00:40|36.82|34.82|36.74|34.74|36.82|34.82|36.45|34.45|0
1654599650000|2022-06-07 11:00:50|36.6|34.6|36.45|34.45|36.6|34.6|36.3|34.3|0
1654599660000|2022-06-07 11:01:00|36.6|34.6|36.67|34.67|36.78|34.78|36.6|34.6|0
1654599670000|2022-06-07 11:01:10|36.74|34.74|36.63|34.63|36.74|34.74|36.63|34.63|0
1654599680000|2022-06-07 11:01:20|37.04|35.04|36.74|34.74|37.04|35.04|36.74|34.74|0
1654599690000|2022-06-07 11:01:30|36.59|34.59|37.12|35.12|37.12|35.12|36.59|34.59|0
1654599700000|2022-06-07 11:01:40|36.97|34.97|36.89|34.89|36.97|34.97|36.74|34.74|0
1654599710000|2022-06-07 11:01:50|37.04|35.04|37.04|35.04|37.04|35.04|37.04|35.04|0
1654599720000|2022-06-07 11:02:00|36.89|34.89|36.34|34.34|36.97|34.97|36.34|34.34|0
1654599730000|2022-06-07 11:02:10|36.42|34.42|37.45|35.45|37.6|35.6|36.42|34.42|0
1654599740000|2022-06-07 11:02:20|37.3|35.3|37.37|35.37|37.52|35.52|37.3|35.3|0
1654599750000|2022-06-07 11:02:30|37.23|35.23|37.15|35.15|37.23|35.23|37.15|35.15|0
1654599760000|2022-06-07 11:02:40|37.23|35.23|37.52|35.52|37.52|35.52|37.23|35.23|0
1654599770000|2022-06-07 11:02:50|37.3|35.3|37.57|35.57|37.61|35.61|37.3|35.3|0
1654599780000|2022-06-07 11:03:00|37.46|35.46|37.68|35.68|37.68|35.68|37.39|35.39|0
1654599790000|2022-06-07 11:03:10|37.76|35.76|37.91|35.91|37.98|35.98|37.76|35.76|0
1654599800000|2022-06-07 11:03:20|37.83|35.83|37.61|35.61|37.83|35.83|37.61|35.61|0
1654599810000|2022-06-07 11:03:30|37.53|35.53|37.31|35.31|37.53|35.53|37.2|35.2|0
1654599820000|2022-06-07 11:03:40|37.24|35.24|37.24|35.24|37.24|35.24|37.16|35.16|0
1654599830000|2022-06-07 11:03:50|37.27|35.27|37.68|35.68|37.76|35.76|37.27|35.27|0
1654599840000|2022-06-07 11:04:00|37.53|35.53|37.53|35.53|37.65|35.65|37.53|35.53|0
1654599850000|2022-06-07 11:04:10|37.38|35.38|37.16|35.16|37.38|35.38|37.16|35.16|0
1654599860000|2022-06-07 11:04:20|37.23|35.23|37.38|35.38|37.38|35.38|37.23|35.23|0
1654599870000|2022-06-07 11:04:30|37.46|35.46|37.38|35.38|37.46|35.46|37.38|35.38|0
1654599880000|2022-06-07 11:04:40|37.35|35.35|37.23|35.23|37.35|35.35|37.23|35.23|0
1654599900000|2022-06-07 11:05:00|37.38|35.38|37.23|35.23|37.38|35.38|37.23|35.23|0
1654599910000|2022-06-07 11:05:10|37.31|35.31|37.23|35.23|37.31|35.31|37.16|35.16|0
1654599920000|2022-06-07 11:05:20|37.31|35.31|37.45|35.45|37.53|35.53|37.31|35.31|0
1654599930000|2022-06-07 11:05:30|37.49|35.49|37.31|35.31|37.49|35.49|37.31|35.31|0
1654599940000|2022-06-07 11:05:40|37.38|35.38|37.38|35.38|37.38|35.38|37.23|35.23|0
1654599950000|2022-06-07 11:05:50|37.53|35.53|37.53|35.53|37.53|35.53|37.53|35.53|0
1654599960000|2022-06-07 11:06:00|37.45|35.45|37.45|35.45|37.6|35.6|37.45|35.45|0
1654599970000|2022-06-07 11:06:10|37.53|35.53|37.75|35.75|37.75|35.75|37.53|35.53|0
1654599980000|2022-06-07 11:06:20|37.68|35.68|37.83|35.83|37.83|35.83|37.68|35.68|0
1654599990000|2022-06-07 11:06:30|37.9|35.9|37.98|35.98|38.09|36.09|37.9|35.9|0
1654600000000|2022-06-07 11:06:40|37.9|35.9|38.35|36.35|38.35|36.35|37.9|35.9|0
1654600010000|2022-06-07 11:06:50|38.28|36.28|38.2|36.2|38.28|36.28|38.2|36.2|0
1654600020000|2022-06-07 11:07:00|38.28|36.28|38.28|36.28|38.35|36.35|38.28|36.28|0
1654600030000|2022-06-07 11:07:10|38.2|36.2|38.35|36.35|38.35|36.35|38.2|36.2|0
1654600040000|2022-06-07 11:07:20|38.28|36.28|38.2|36.2|38.28|36.28|38.2|36.2|0
1654600050000|2022-06-07 11:07:30|38.28|36.28|38.28|36.28|38.35|36.35|38.28|36.28|0
1654600060000|2022-06-07 11:07:40|38.5|36.5|38.58|36.58|38.58|36.58|38.5|36.5|0
1654600070000|2022-06-07 11:07:50|38.43|36.43|38.47|36.47|38.5|36.5|38.43|36.43|0
1654600080000|2022-06-07 11:08:00|38.43|36.43|38.5|36.5|38.5|36.5|38.28|36.28|0
1654600090000|2022-06-07 11:08:10|38.58|36.58|38.65|36.65|38.65|36.65|38.58|36.58|0
1654600100000|2022-06-07 11:08:20|38.58|36.58|38.81|36.81|38.81|36.81|38.58|36.58|0
1654600110000|2022-06-07 11:08:30|38.96|36.96|39.04|37.04|39.04|37.04|38.96|36.96|0
1654600120000|2022-06-07 11:08:40|39.11|37.11|39.11|37.11|39.11|37.11|38.88|36.88|0
1654600130000|2022-06-07 11:08:50|39.27|37.27|39.19|37.19|39.27|37.27|39.11|37.11|0
1654600140000|2022-06-07 11:09:00|39.11|37.11|39.19|37.19|39.19|37.19|39.11|37.11|0
1654600150000|2022-06-07 11:09:10|39.27|37.27|39.42|37.42|39.42|37.42|39.27|37.27|0
1654600160000|2022-06-07 11:09:20|39.5|37.5|39.58|37.58|39.73|37.73|39.5|37.5|0
1654600170000|2022-06-07 11:09:30|39.5|37.5|39.58|37.58|39.65|37.65|39.5|37.5|0
1654600180000|2022-06-07 11:09:40|39.5|37.5|39.5|37.5|39.5|37.5|39.34|37.34|0
1654600190000|2022-06-07 11:09:50|39.62|37.62|39.65|37.65|39.65|37.65|39.58|37.58|0
1654600200000|2022-06-07 11:10:00|39.89|37.89|40.04|38.04|40.04|38.04|39.81|37.81|0
1654600210000|2022-06-07 11:10:10|40.75|38.75|41.07|39.07|41.07|39.07|40.75|38.75|0
1654600220000|2022-06-07 11:10:20|41.15|39.15|41.15|39.15|41.23|39.23|41.15|39.15|0
1654600230000|2022-06-07 11:10:30|41.07|39.07|41.31|39.31|41.31|39.31|41.07|39.07|0
1654600240000|2022-06-07 11:10:40|41.63|39.63|41.71|39.71|41.92|39.92|41.63|39.63|0
1654600250000|2022-06-07 11:10:50|41.88|39.88|41.88|39.88|41.88|39.88|41.88|39.88|0
1654600260000|2022-06-07 11:11:00|41.84|39.84|41.71|39.71|41.84|39.84|41.63|39.63|0
1654600270000|2022-06-07 11:11:10|41.88|39.88|41.63|39.63|41.88|39.88|41.63|39.63|0
1654600280000|2022-06-07 11:11:20|41.47|39.47|41.51|39.51|41.55|39.55|41.47|39.47|0
1654600290000|2022-06-07 11:11:30|41.47|39.47|41.47|39.47|41.47|39.47|41.31|39.31|0
1654600300000|2022-06-07 11:11:40|41.31|39.31|41.47|39.47|41.55|39.55|41.31|39.31|0
1654600310000|2022-06-07 11:11:50|41.55|39.55|41.71|39.71|41.71|39.71|41.47|39.47|0
1654600320000|2022-06-07 11:12:00|41.63|39.63|41.39|39.39|41.63|39.63|41.39|39.39|0
1654600330000|2022-06-07 11:12:10|41.23|39.23|41.39|39.39|41.39|39.39|41.23|39.23|0
1654600340000|2022-06-07 11:12:20|41.23|39.23|41.63|39.63|41.63|39.63|41.23|39.23|0
1654600350000|2022-06-07 11:12:30|41.55|39.55|41.71|39.71|41.71|39.71|41.55|39.55|0
1654600360000|2022-06-07 11:12:40|41.95|39.95|42.12|40.12|42.12|40.12|41.95|39.95|0
1654600370000|2022-06-07 11:12:50|42.52|40.52|42.28|40.28|42.52|40.52|42.28|40.28|0
1654600380000|2022-06-07 11:13:00|41.95|39.95|42.03|40.03|42.03|40.03|41.95|39.95|0
1654600390000|2022-06-07 11:13:10|42.2|40.2|42.2|40.2|42.2|40.2|42.11|40.11|0
1654600400000|2022-06-07 11:13:20|42.28|40.28|42.2|40.2|42.52|40.52|42.2|40.2|0
1654600410000|2022-06-07 11:13:30|42.11|40.11|42.44|40.44|42.44|40.44|42.11|40.11|0
1654600420000|2022-06-07 11:13:40|42.36|40.36|42.11|40.11|42.36|40.36|42.11|40.11|0
1654600430000|2022-06-07 11:13:50|41.38|39.38|42.68|40.68|42.68|40.68|41.38|39.38|0
1654600440000|2022-06-07 11:14:00|42.77|40.77|43.09|41.09|43.09|41.09|42.77|40.77|0
1654600450000|2022-06-07 11:14:10|42.77|40.77|42.93|40.93|42.93|40.93|42.77|40.77|0
1654600460000|2022-06-07 11:14:20|43.01|41.01|42.93|40.93|43.01|41.01|42.93|40.93|0
1654600470000|2022-06-07 11:14:30|42.85|40.85|42.76|40.76|42.93|40.93|42.76|40.76|0
1654600480000|2022-06-07 11:14:40|42.85|40.85|42.52|40.52|42.85|40.85|42.52|40.52|0
1654600500000|2022-06-07 11:15:00|42.56|40.56|42.85|40.85|42.85|40.85|42.56|40.56|0
1654600510000|2022-06-07 11:15:10|42.81|40.81|42.6|40.6|42.81|40.81|42.6|40.6|0
1654600520000|2022-06-07 11:15:20|42.52|40.52|42.44|40.44|42.52|40.52|42.44|40.44|0
1654600530000|2022-06-07 11:15:30|42.52|40.52|42.48|40.48|42.52|40.52|42.44|40.44|0
1654600540000|2022-06-07 11:15:40|42.44|40.44|42.43|40.43|42.44|40.44|42.35|40.35|0
1654600550000|2022-06-07 11:15:50|42.35|40.35|42.27|40.27|42.35|40.35|42.27|40.27|0
1654600560000|2022-06-07 11:16:00|42.23|40.23|42.19|40.19|42.27|40.27|42.19|40.19|0
1654600570000|2022-06-07 11:16:10|42.23|40.23|42.31|40.31|42.31|40.31|42.23|40.23|0
1654600580000|2022-06-07 11:16:20|42.27|40.27|42.15|40.15|42.27|40.27|42.15|40.15|0
1654600590000|2022-06-07 11:16:30|41.87|39.87|41.87|39.87|41.87|39.87|41.87|39.87|0
1654600600000|2022-06-07 11:16:40|41.86|39.86|41.78|39.78|41.86|39.86|41.78|39.78|0
1654600610000|2022-06-07 11:16:50|41.7|39.7|41.46|39.46|41.7|39.7|41.46|39.46|0
1654600620000|2022-06-07 11:17:00|41.38|39.38|41.14|39.14|41.38|39.38|41.14|39.14|0
1654600630000|2022-06-07 11:17:10|41.42|39.42|40.95|38.95|41.42|39.42|40.95|38.95|0
1654600640000|2022-06-07 11:17:20|40.79|38.79|40.9|38.9|40.9|38.9|40.79|38.79|0
1654600650000|2022-06-07 11:17:30|41.1|39.1|41.22|39.22|41.22|39.22|41.06|39.06|0
1654600660000|2022-06-07 11:17:40|41.3|39.3|41.26|39.26|41.3|39.3|41.22|39.22|0
1654600670000|2022-06-07 11:17:50|41.3|39.3|41.14|39.14|41.3|39.3|41.1|39.1|0
1654600680000|2022-06-07 11:18:00|41.18|39.18|41.06|39.06|41.22|39.22|41.06|39.06|0
1654600690000|2022-06-07 11:18:10|41.3|39.3|41.22|39.22|41.3|39.3|41.22|39.22|0
1654600700000|2022-06-07 11:18:20|41.3|39.3|41.3|39.3|41.38|39.38|41.3|39.3|0
1654600710000|2022-06-07 11:18:30|41.38|39.38|41.3|39.3|41.38|39.38|41.3|39.3|0
1654600720000|2022-06-07 11:18:40|41.22|39.22|40.9|38.9|41.22|39.22|40.9|38.9|0
1654600730000|2022-06-07 11:18:50|40.94|38.94|40.98|38.98|40.98|38.98|40.9|38.9|0
1654600740000|2022-06-07 11:19:00|40.9|38.9|40.82|38.82|40.9|38.9|40.82|38.82|0
1654600750000|2022-06-07 11:19:10|40.9|38.9|41.14|39.14|41.14|39.14|40.9|38.9|0
1654600760000|2022-06-07 11:19:20|40.98|38.98|40.74|38.74|40.98|38.98|40.74|38.74|0
1654600770000|2022-06-07 11:19:30|40.62|38.62|40.58|38.58|40.62|38.62|40.58|38.58|0
1654600780000|2022-06-07 11:19:40|40.74|38.74|40.9|38.9|40.98|38.98|40.74|38.74|0
1654600790000|2022-06-07 11:19:50|40.74|38.74|40.7|38.7|40.9|38.9|40.7|38.7|0
1654600800000|2022-06-07 11:20:00|40.58|38.58|40.58|38.58|40.74|38.74|40.58|38.58|0
1654600810000|2022-06-07 11:20:10|40.66|38.66|40.54|38.54|40.66|38.66|40.54|38.54|0
1654600820000|2022-06-07 11:20:20|40.58|38.58|40.98|38.98|40.98|38.98|40.58|38.58|0
1654600830000|2022-06-07 11:20:30|40.33|38.33|40.33|38.33|40.49|38.49|40.33|38.33|0
1654600840000|2022-06-07 11:20:40|40.17|38.17|40.21|38.21|40.21|38.21|40.17|38.17|0
1654600850000|2022-06-07 11:20:50|40.25|38.25|40.25|38.25|40.33|38.33|40.25|38.25|0
1654600860000|2022-06-07 11:21:00|40.33|38.33|40.41|38.41|40.41|38.41|40.33|38.33|0
1654600870000|2022-06-07 11:21:10|40.33|38.33|40.45|38.45|40.49|38.49|40.33|38.33|0
1654600880000|2022-06-07 11:21:20|40.49|38.49|40.53|38.53|40.53|38.53|40.37|38.37|0
1654600890000|2022-06-07 11:21:30|40.49|38.49|40.41|38.41|40.49|38.49|40.41|38.41|0
1654600900000|2022-06-07 11:21:40|40.33|38.33|40.37|38.37|40.37|38.37|40.17|38.17|0
1654600910000|2022-06-07 11:21:50|40.48|38.48|40.48|38.48|40.48|38.48|40.48|38.48|0
1654600920000|2022-06-07 11:22:00|40.56|38.56|40.4|38.4|40.56|38.56|40.4|38.4|0
1654600930000|2022-06-07 11:22:10|40.37|38.37|40.48|38.48|40.48|38.48|40.33|38.33|0
1654600940000|2022-06-07 11:22:20|40.33|38.33|40.21|38.21|40.33|38.33|40.17|38.17|0
1654600950000|2022-06-07 11:22:30|40.17|38.17|40.21|38.21|40.32|38.32|40.17|38.17|0
1654600960000|2022-06-07 11:22:40|40.01|38.01|39.93|37.93|40.01|38.01|39.93|37.93|0
1654600970000|2022-06-07 11:22:50|39.97|37.97|40.01|38.01|40.01|38.01|39.97|37.97|0
1654600980000|2022-06-07 11:23:00|40.09|38.09|39.93|37.93|40.09|38.09|39.93|37.93|0
1654600990000|2022-06-07 11:23:10|40.01|38.01|40.01|38.01|40.05|38.05|40.01|38.01|0
1654601000000|2022-06-07 11:23:20|39.93|37.93|40.01|38.01|40.01|38.01|39.93|37.93|0
1654601010000|2022-06-07 11:23:30|39.93|37.93|39.89|37.89|39.93|37.93|39.89|37.89|0
1654601020000|2022-06-07 11:23:40|39.93|37.93|39.93|37.93|39.93|37.93|39.85|37.85|0
1654601030000|2022-06-07 11:23:50|40.01|38.01|40.01|38.01|40.08|38.08|40.01|38.01|0
1654601040000|2022-06-07 11:24:00|39.93|37.93|39.93|37.93|40.01|38.01|39.93|37.93|0
1654601050000|2022-06-07 11:24:10|40.01|38.01|39.93|37.93|40.01|38.01|39.93|37.93|0
1654601060000|2022-06-07 11:24:20|39.97|37.97|39.85|37.85|39.97|37.97|39.85|37.85|0
1654601070000|2022-06-07 11:24:30|39.81|37.81|39.93|37.93|39.93|37.93|39.81|37.81|0
1654601080000|2022-06-07 11:24:40|39.85|37.85|39.85|37.85|39.85|37.85|39.81|37.81|0
1654601090000|2022-06-07 11:24:50|39.93|37.93|39.85|37.85|39.93|37.93|39.85|37.85|0
1654601100000|2022-06-07 11:25:00|39.89|37.89|39.81|37.81|39.89|37.89|39.81|37.81|0
1654601110000|2022-06-07 11:25:10|39.77|37.77|39.77|37.77|39.85|37.85|39.77|37.77|0
1654601120000|2022-06-07 11:25:20|39.69|37.69|39.85|37.85|39.85|37.85|39.69|37.69|0
1654601130000|2022-06-07 11:25:30|39.92|37.92|39.92|37.92|40|38|39.92|37.92|0
1654601140000|2022-06-07 11:25:40|39.96|37.96|40.08|38.08|40.08|38.08|39.92|37.92|0
1654601150000|2022-06-07 11:25:50|39.92|37.92|39.84|37.84|39.92|37.92|39.84|37.84|0
1654601160000|2022-06-07 11:26:00|40.08|38.08|40.16|38.16|40.16|38.16|40.08|38.08|0
1654601170000|2022-06-07 11:26:10|40|38|40.08|38.08|40.08|38.08|40|38|0
1654601180000|2022-06-07 11:26:20|40.16|38.16|40.08|38.08|40.16|38.16|40.08|38.08|0
1654601190000|2022-06-07 11:26:30|40|38|40|38|40|38|40|38|0
1654601200000|2022-06-07 11:26:40|39.96|37.96|40.08|38.08|40.08|38.08|39.96|37.96|0
1654601210000|2022-06-07 11:26:50|40.16|38.16|40.16|38.16|40.16|38.16|40.08|38.08|0
1654601220000|2022-06-07 11:27:00|40.24|38.24|40.08|38.08|40.36|38.36|40.08|38.08|0
1654601230000|2022-06-07 11:27:10|39.96|37.96|39.76|37.76|39.96|37.96|39.76|37.76|0
1654601240000|2022-06-07 11:27:20|39.61|37.61|39.61|37.61|39.61|37.61|39.61|37.61|0
1654601250000|2022-06-07 11:27:30|39.57|37.57|39.49|37.49|39.57|37.57|39.49|37.49|0
1654601260000|2022-06-07 11:27:40|39.61|37.61|39.53|37.53|39.61|37.61|39.49|37.49|0
1654601270000|2022-06-07 11:27:50|39.61|37.61|39.57|37.57|39.65|37.65|39.57|37.57|0
1654601280000|2022-06-07 11:28:00|39.61|37.61|39.6|37.6|39.68|37.68|39.6|37.6|0
1654601290000|2022-06-07 11:28:10|39.68|37.68|39.53|37.53|39.68|37.68|39.53|37.53|0
1654601300000|2022-06-07 11:28:20|39.41|37.41|39.45|37.45|39.45|37.45|39.41|37.41|0
1654601310000|2022-06-07 11:28:30|39.37|37.37|39.37|37.37|39.37|37.37|39.37|37.37|0
1654601320000|2022-06-07 11:28:40|39.45|37.45|39.37|37.37|39.53|37.53|39.37|37.37|0
1654601330000|2022-06-07 11:28:50|39.45|37.45|39.52|37.52|39.53|37.53|39.45|37.45|0
1654601340000|2022-06-07 11:29:00|39.37|37.37|39.06|37.06|39.37|37.37|38.98|36.98|0
1654601350000|2022-06-07 11:29:10|39.14|37.14|39.21|37.21|39.21|37.21|39.14|37.14|0
1654601360000|2022-06-07 11:29:20|39.14|37.14|39.21|37.21|39.21|37.21|39.14|37.14|0
1654601370000|2022-06-07 11:29:30|39.06|37.06|38.9|36.9|39.06|37.06|38.75|36.75|0
1654601380000|2022-06-07 11:29:40|38.83|36.83|38.83|36.83|38.83|36.83|38.83|36.83|0
1654601390000|2022-06-07 11:29:50|38.98|36.98|39.06|37.06|39.13|37.13|38.98|36.98|0
1654601400000|2022-06-07 11:30:00|39.13|37.13|39.37|37.37|39.37|37.37|39.13|37.13|0
1654601410000|2022-06-07 11:30:10|39.29|37.29|39.29|37.29|39.37|37.37|39.29|37.29|0
1654601420000|2022-06-07 11:30:20|39.13|37.13|39.17|37.17|39.21|37.21|39.13|37.13|0
1654601430000|2022-06-07 11:30:30|39.02|37.02|39.06|37.06|39.06|37.06|38.98|36.98|0
1654601440000|2022-06-07 11:30:40|38.98|36.98|38.9|36.9|38.98|36.98|38.9|36.9|0
1654601450000|2022-06-07 11:30:50|38.98|36.98|39.21|37.21|39.21|37.21|38.98|36.98|0
1654601460000|2022-06-07 11:31:00|39.1|37.1|38.98|36.98|39.13|37.13|38.98|36.98|0
1654601470000|2022-06-07 11:31:10|39.05|37.05|38.98|36.98|39.05|37.05|38.9|36.9|0
1654601480000|2022-06-07 11:31:20|39.05|37.05|39.21|37.21|39.21|37.21|39.05|37.05|0
1654601490000|2022-06-07 11:31:30|39.05|37.05|38.9|36.9|39.05|37.05|38.9|36.9|0
1654601500000|2022-06-07 11:31:40|38.98|36.98|39.13|37.13|39.13|37.13|38.98|36.98|0
1654601510000|2022-06-07 11:31:50|39.05|37.05|39.21|37.21|39.21|37.21|39.05|37.05|0
1654601520000|2022-06-07 11:32:00|39.28|37.28|39.13|37.13|39.28|37.28|39.05|37.05|0
1654601530000|2022-06-07 11:32:10|39.05|37.05|39.13|37.13|39.13|37.13|39.05|37.05|0
1654601540000|2022-06-07 11:32:20|38.9|36.9|38.97|36.97|39.13|37.13|38.9|36.9|0
1654601550000|2022-06-07 11:32:30|39.05|37.05|39.05|37.05|39.05|37.05|39.05|37.05|0
1654601560000|2022-06-07 11:32:40|39.13|37.13|39.05|37.05|39.13|37.13|39.05|37.05|0
1654601570000|2022-06-07 11:32:50|39.13|37.13|39.13|37.13|39.13|37.13|39.13|37.13|0
1654601580000|2022-06-07 11:33:00|39.05|37.05|39.2|37.2|39.2|37.2|39.05|37.05|0
1654601590000|2022-06-07 11:33:10|39.13|37.13|39.2|37.2|39.2|37.2|39.13|37.13|0
1654601600000|2022-06-07 11:33:20|39.28|37.28|39.28|37.28|39.28|37.28|39.28|37.28|0
1654601610000|2022-06-07 11:33:30|39.36|37.36|39.2|37.2|39.36|37.36|39.2|37.2|0
1654601620000|2022-06-07 11:33:40|39.13|37.13|39.28|37.28|39.28|37.28|39.13|37.13|0
1654601630000|2022-06-07 11:33:50|39.2|37.2|39.2|37.2|39.28|37.28|39.2|37.2|0
1654601640000|2022-06-07 11:34:00|39.17|37.17|39.2|37.2|39.2|37.2|39.13|37.13|0
1654601650000|2022-06-07 11:34:10|39.13|37.13|39.05|37.05|39.13|37.13|38.97|36.97|0
1654601660000|2022-06-07 11:34:20|39.01|37.01|38.66|36.66|39.01|37.01|38.66|36.66|0
1654601670000|2022-06-07 11:34:30|38.74|36.74|38.82|36.82|38.82|36.82|38.63|36.63|0
1654601680000|2022-06-07 11:34:40|38.66|36.66|38.66|36.66|38.66|36.66|38.66|36.66|0
1654601690000|2022-06-07 11:34:50|38.82|36.82|38.81|36.81|38.82|36.82|38.74|36.74|0
1654601700000|2022-06-07 11:35:00|38.78|36.78|38.74|36.74|38.81|36.81|38.74|36.74|0
1654601710000|2022-06-07 11:35:10|38.81|36.81|38.81|36.81|38.81|36.81|38.81|36.81|0
1654601720000|2022-06-07 11:35:20|38.89|36.89|39.04|37.04|39.04|37.04|38.89|36.89|0
1654601730000|2022-06-07 11:35:30|38.89|36.89|38.81|36.81|38.89|36.89|38.81|36.81|0
1654601740000|2022-06-07 11:35:40|38.74|36.74|38.58|36.58|38.74|36.74|38.58|36.58|0
1654601750000|2022-06-07 11:35:50|38.51|36.51|38.58|36.58|38.62|36.62|38.51|36.51|0
1654601760000|2022-06-07 11:36:00|38.62|36.62|38.55|36.55|38.7|36.7|38.55|36.55|0
1654601770000|2022-06-07 11:36:10|38.51|36.51|38.58|36.58|38.58|36.58|38.51|36.51|0
1654601780000|2022-06-07 11:36:20|38.51|36.51|38.58|36.58|38.58|36.58|38.51|36.51|0
1654601790000|2022-06-07 11:36:30|38.66|36.66|38.58|36.58|38.66|36.66|38.58|36.58|0
1654601800000|2022-06-07 11:36:40|38.5|36.5|38.7|36.7|38.7|36.7|38.5|36.5|0
1654601810000|2022-06-07 11:36:50|38.73|36.73|38.73|36.73|38.73|36.73|38.73|36.73|0
1654601830000|2022-06-07 11:37:10|38.77|36.77|38.73|36.73|38.77|36.77|38.73|36.73|0
1654601840000|2022-06-07 11:37:20|38.7|36.7|38.73|36.73|38.73|36.73|38.7|36.7|0
1654601850000|2022-06-07 11:37:30|38.66|36.66|38.66|36.66|38.66|36.66|38.66|36.66|0
1654601860000|2022-06-07 11:37:40|38.73|36.73|38.73|36.73|38.73|36.73|38.73|36.73|0
1654601870000|2022-06-07 11:37:50|38.66|36.66|38.5|36.5|38.66|36.66|38.5|36.5|0
1654601880000|2022-06-07 11:38:00|38.58|36.58|38.73|36.73|38.73|36.73|38.58|36.58|0
1654601890000|2022-06-07 11:38:10|38.88|36.88|38.88|36.88|38.88|36.88|38.81|36.81|0
1654601900000|2022-06-07 11:38:20|38.81|36.81|38.62|36.62|38.81|36.81|38.62|36.62|0
1654601910000|2022-06-07 11:38:30|38.65|36.65|38.73|36.73|38.73|36.73|38.65|36.65|0
1654601920000|2022-06-07 11:38:40|38.77|36.77|38.77|36.77|38.77|36.77|38.77|36.77|0
1654601930000|2022-06-07 11:38:50|38.73|36.73|38.73|36.73|38.81|36.81|38.73|36.73|0
1654601940000|2022-06-07 11:39:00|38.69|36.69|38.77|36.77|38.77|36.77|38.69|36.69|0
1654601950000|2022-06-07 11:39:10|38.73|36.73|38.65|36.65|38.73|36.73|38.65|36.65|0
1654601960000|2022-06-07 11:39:20|38.58|36.58|38.65|36.65|38.65|36.65|38.57|36.57|0
1654601980000|2022-06-07 11:39:40|38.73|36.73|38.73|36.73|38.73|36.73|38.73|36.73|0
1654601990000|2022-06-07 11:39:50|38.8|36.8|38.73|36.73|38.8|36.8|38.73|36.73|0
1654602000000|2022-06-07 11:40:00|38.61|36.61|38.61|36.61|38.61|36.61|38.61|36.61|0
1654602010000|2022-06-07 11:40:10|38.8|36.8|38.92|36.92|38.92|36.92|38.8|36.8|0
1654602020000|2022-06-07 11:40:20|38.88|36.88|38.96|36.96|38.96|36.96|38.88|36.88|0
1654602030000|2022-06-07 11:40:30|38.88|36.88|38.8|36.8|38.88|36.88|38.8|36.8|0
1654602040000|2022-06-07 11:40:40|38.88|36.88|38.84|36.84|38.88|36.88|38.84|36.84|0
1654602050000|2022-06-07 11:40:50|38.88|36.88|38.96|36.96|38.96|36.96|38.88|36.88|0
1654602060000|2022-06-07 11:41:00|38.95|36.95|39.11|37.11|39.11|37.11|38.95|36.95|0
1654602070000|2022-06-07 11:41:10|39.19|37.19|39.19|37.19|39.19|37.19|39.19|37.19|0
1654602080000|2022-06-07 11:41:20|39.11|37.11|39.03|37.03|39.11|37.11|39.03|37.03|0
1654602090000|2022-06-07 11:41:30|39.11|37.11|39.03|37.03|39.11|37.11|39.03|37.03|0
1654602100000|2022-06-07 11:41:40|39.07|37.07|39.11|37.11|39.11|37.11|38.95|36.95|0
1654602110000|2022-06-07 11:41:50|39.15|37.15|39.18|37.18|39.18|37.18|39.11|37.11|0
1654602120000|2022-06-07 11:42:00|39.11|37.11|39.18|37.18|39.18|37.18|39.11|37.11|0
1654602130000|2022-06-07 11:42:10|39.15|37.15|39.18|37.18|39.22|37.22|39.15|37.15|0
1654602150000|2022-06-07 11:42:30|39.22|37.22|39.18|37.18|39.22|37.22|39.15|37.15|0
1654602160000|2022-06-07 11:42:40|39.22|37.22|39.18|37.18|39.22|37.22|39.18|37.18|0
1654602180000|2022-06-07 11:43:00|39.14|37.14|39.18|37.18|39.18|37.18|39.14|37.14|0
1654602240000|2022-06-07 11:44:00|39.1|37.1|39.18|37.18|39.18|37.18|39.1|37.1|0
1654602260000|2022-06-07 11:44:20|39.22|37.22|39.1|37.1|39.22|37.22|39.1|37.1|0
1654602270000|2022-06-07 11:44:30|39.18|37.18|39.22|37.22|39.22|37.22|39.18|37.18|0
1654602280000|2022-06-07 11:44:40|39.33|37.33|39.41|37.41|39.53|37.53|39.33|37.33|0
1654602300000|2022-06-07 11:45:00|39.45|37.45|39.41|37.41|39.45|37.45|39.41|37.41|0
1654602310000|2022-06-07 11:45:10|39.33|37.33|39.33|37.33|39.33|37.33|39.33|37.33|0
1654602320000|2022-06-07 11:45:20|39.25|37.25|39.25|37.25|39.25|37.25|39.25|37.25|0
1654602330000|2022-06-07 11:45:30|39.33|37.33|39.33|37.33|39.41|37.41|39.33|37.33|0
1654602340000|2022-06-07 11:45:40|39.41|37.41|39.41|37.41|39.41|37.41|39.41|37.41|0
1654602350000|2022-06-07 11:45:50|39.33|37.33|39.33|37.33|39.33|37.33|39.33|37.33|0
1654602360000|2022-06-07 11:46:00|39.25|37.25|39.37|37.37|39.41|37.41|39.25|37.25|0
1654602370000|2022-06-07 11:46:10|39.41|37.41|39.41|37.41|39.41|37.41|39.41|37.41|0
1654602390000|2022-06-07 11:46:30|39.45|37.45|39.41|37.41|39.45|37.45|39.41|37.41|0
1654602400000|2022-06-07 11:46:40|39.33|37.33|39.33|37.33|39.33|37.33|39.25|37.25|0
1654602410000|2022-06-07 11:46:50|39.41|37.41|39.33|37.33|39.41|37.41|39.33|37.33|0
1654602420000|2022-06-07 11:47:00|39.41|37.41|39.41|37.41|39.41|37.41|39.41|37.41|0
1654602430000|2022-06-07 11:47:10|39.33|37.33|39.33|37.33|39.33|37.33|39.33|37.33|0
1654602440000|2022-06-07 11:47:20|39.17|37.17|38.94|36.94|39.17|37.17|38.94|36.94|0
1654602450000|2022-06-07 11:47:30|39.02|37.02|39.09|37.09|39.09|37.09|39.02|37.02|0
1654602460000|2022-06-07 11:47:40|39.02|37.02|38.94|36.94|39.02|37.02|38.94|36.94|0
1654602470000|2022-06-07 11:47:50|38.86|36.86|38.94|36.94|38.94|36.94|38.86|36.86|0
1654602480000|2022-06-07 11:48:00|39.02|37.02|38.94|36.94|39.02|37.02|38.94|36.94|0
1654602490000|2022-06-07 11:48:10|38.86|36.86|38.94|36.94|38.94|36.94|38.86|36.86|0
1654602500000|2022-06-07 11:48:20|38.86|36.86|38.94|36.94|38.94|36.94|38.86|36.86|0
1654602510000|2022-06-07 11:48:30|38.86|36.86|38.86|36.86|38.86|36.86|38.82|36.82|0
1654602520000|2022-06-07 11:48:40|38.9|36.9|38.86|36.86|38.9|36.9|38.86|36.86|0
1654602530000|2022-06-07 11:48:50|38.78|36.78|38.71|36.71|38.78|36.78|38.71|36.71|0
1654602540000|2022-06-07 11:49:00|38.86|36.86|38.94|36.94|38.94|36.94|38.86|36.86|0
1654602550000|2022-06-07 11:49:10|39.01|37.01|38.94|36.94|39.01|37.01|38.94|36.94|0
1654602560000|2022-06-07 11:49:20|39.01|37.01|38.86|36.86|39.01|37.01|38.86|36.86|0
1654602570000|2022-06-07 11:49:30|38.78|36.78|38.7|36.7|38.78|36.78|38.7|36.7|0
1654602590000|2022-06-07 11:49:50|38.78|36.78|38.74|36.74|38.78|36.78|38.74|36.74|0
1654602600000|2022-06-07 11:50:00|38.78|36.78|38.86|36.86|38.93|36.93|38.78|36.78|0
1654602610000|2022-06-07 11:50:10|38.78|36.78|38.86|36.86|38.86|36.86|38.78|36.78|0
1654602630000|2022-06-07 11:50:30|38.93|36.93|38.93|36.93|38.93|36.93|38.93|36.93|0
1654602650000|2022-06-07 11:50:50|38.86|36.86|38.86|36.86|38.9|36.9|38.86|36.86|0
1654602670000|2022-06-07 11:51:10|38.85|36.85|38.78|36.78|38.85|36.85|38.78|36.78|0
1654602680000|2022-06-07 11:51:20|38.85|36.85|38.85|36.85|38.85|36.85|38.78|36.78|0
1654602690000|2022-06-07 11:51:30|38.89|36.89|38.85|36.85|38.89|36.89|38.85|36.85|0
1654602700000|2022-06-07 11:51:40|38.93|36.93|38.93|36.93|38.93|36.93|38.93|36.93|0
1654602720000|2022-06-07 11:52:00|38.97|36.97|38.93|36.93|38.97|36.97|38.93|36.93|0
1654602730000|2022-06-07 11:52:10|39.08|37.08|39.08|37.08|39.08|37.08|39.08|37.08|0
1654602740000|2022-06-07 11:52:20|39.24|37.24|39.32|37.32|39.39|37.39|39.24|37.24|0
1654602750000|2022-06-07 11:52:30|39.47|37.47|39.55|37.55|39.55|37.55|39.47|37.47|0
1654602760000|2022-06-07 11:52:40|39.51|37.51|39.55|37.55|39.55|37.55|39.47|37.47|0
1654602790000|2022-06-07 11:53:10|39.47|37.47|39.39|37.39|39.47|37.47|39.31|37.31|0
1654602800000|2022-06-07 11:53:20|39.47|37.47|39.39|37.39|39.47|37.47|39.39|37.39|0
1654602810000|2022-06-07 11:53:30|39.31|37.31|39.39|37.39|39.39|37.39|39.31|37.31|0
1654602820000|2022-06-07 11:53:40|39.35|37.35|39.39|37.39|39.47|37.47|39.35|37.35|0
1654602840000|2022-06-07 11:54:00|39.51|37.51|39.47|37.47|39.55|37.55|39.47|37.47|0
1654602850000|2022-06-07 11:54:10|39.39|37.39|39.55|37.55|39.55|37.55|39.39|37.39|0
1654602860000|2022-06-07 11:54:20|39.54|37.54|39.54|37.54|39.54|37.54|39.47|37.47|0
1654602950000|2022-06-07 11:55:50|39.46|37.46|39.7|37.7|39.7|37.7|39.46|37.46|0
1654602960000|2022-06-07 11:56:00|39.74|37.74|39.7|37.7|39.74|37.74|39.7|37.7|0
1654602970000|2022-06-07 11:56:10|39.62|37.62|39.7|37.7|39.7|37.7|39.62|37.62|0
1654602990000|2022-06-07 11:56:30|39.62|37.62|39.7|37.7|39.7|37.7|39.62|37.62|0
1654603010000|2022-06-07 11:56:50|39.62|37.62|39.62|37.62|39.62|37.62|39.62|37.62|0
1654603020000|2022-06-07 11:57:00|39.7|37.7|39.62|37.62|39.7|37.7|39.54|37.54|0
1654603030000|2022-06-07 11:57:10|39.54|37.54|39.69|37.69|39.69|37.69|39.54|37.54|0
1654603040000|2022-06-07 11:57:20|39.62|37.62|39.3|37.3|39.62|37.62|39.3|37.3|0
1654603060000|2022-06-07 11:57:40|39.34|37.34|39.3|37.3|39.38|37.38|39.3|37.3|0
1654603070000|2022-06-07 11:57:50|39.38|37.38|39.23|37.23|39.38|37.38|39.23|37.23|0
1654603080000|2022-06-07 11:58:00|39.3|37.3|39.3|37.3|39.3|37.3|39.23|37.23|0
1654603090000|2022-06-07 11:58:10|39.23|37.23|39.22|37.22|39.23|37.23|39.15|37.15|0
1654603100000|2022-06-07 11:58:20|39.07|37.07|39.15|37.15|39.15|37.15|39.07|37.07|0
1654603110000|2022-06-07 11:58:30|39.19|37.19|39.15|37.15|39.22|37.22|39.15|37.15|0
1654603120000|2022-06-07 11:58:40|39.07|37.07|39.07|37.07|39.07|37.07|39.07|37.07|0
1654603130000|2022-06-07 11:58:50|39.15|37.15|39.22|37.22|39.22|37.22|39.15|37.15|0
1654603150000|2022-06-07 11:59:10|39.19|37.19|39.22|37.22|39.22|37.22|39.19|37.19|0
1654603160000|2022-06-07 11:59:20|39.15|37.15|38.99|36.99|39.15|37.15|38.99|36.99|0
1654603170000|2022-06-07 11:59:30|39.07|37.07|39.14|37.14|39.14|37.14|39.07|37.07|0
1654603180000|2022-06-07 11:59:40|39.07|37.07|39.07|37.07|39.07|37.07|39.07|37.07|0
1654603190000|2022-06-07 11:59:50|39.14|37.14|39.14|37.14|39.14|37.14|39.14|37.14|0
1654603200000|2022-06-07 12:00:00|38.99|36.99|38.91|36.91|38.99|36.99|38.91|36.91|0
1654603210000|2022-06-07 12:00:10|38.83|36.83|38.76|36.76|38.83|36.83|38.76|36.76|0
1654603220000|2022-06-07 12:00:20|38.53|36.53|38.57|36.57|38.57|36.57|38.49|36.49|0
1654603230000|2022-06-07 12:00:30|38.6|36.6|38.68|36.68|38.68|36.68|38.6|36.6|0
1654603240000|2022-06-07 12:00:40|38.6|36.6|38.76|36.76|38.76|36.76|38.6|36.6|0
1654603250000|2022-06-07 12:00:50|38.83|36.83|38.95|36.95|38.95|36.95|38.83|36.83|0
1654603260000|2022-06-07 12:01:00|39.22|37.22|39.3|37.3|39.3|37.3|39.22|37.22|0
1654603270000|2022-06-07 12:01:10|39.37|37.37|39.45|37.45|39.45|37.45|39.3|37.3|0
1654603280000|2022-06-07 12:01:20|39.3|37.3|39.22|37.22|39.34|37.34|39.22|37.22|0
1654603290000|2022-06-07 12:01:30|39.18|37.18|39.37|37.37|39.37|37.37|39.18|37.18|0
1654603300000|2022-06-07 12:01:40|39.45|37.45|39.68|37.68|39.68|37.68|39.45|37.45|0
1654603310000|2022-06-07 12:01:50|39.61|37.61|39.49|37.49|39.61|37.61|39.49|37.49|0
1654603320000|2022-06-07 12:02:00|39.53|37.53|39.61|37.61|39.61|37.61|39.53|37.53|0
1654603330000|2022-06-07 12:02:10|39.68|37.68|39.57|37.57|39.68|37.68|39.53|37.53|0
1654603340000|2022-06-07 12:02:20|39.53|37.53|39.45|37.45|39.53|37.53|39.45|37.45|0
1654603350000|2022-06-07 12:02:30|39.53|37.53|39.57|37.57|39.57|37.57|39.53|37.53|0
1654603360000|2022-06-07 12:02:40|39.53|37.53|39.45|37.45|39.53|37.53|39.45|37.45|0
1654603370000|2022-06-07 12:02:50|39.53|37.53|39.37|37.37|39.53|37.53|39.37|37.37|0
1654603380000|2022-06-07 12:03:00|39.41|37.41|39.45|37.45|39.45|37.45|39.41|37.41|0
1654603390000|2022-06-07 12:03:10|39.52|37.52|39.52|37.52|39.52|37.52|39.52|37.52|0
1654603400000|2022-06-07 12:03:20|39.6|37.6|39.6|37.6|39.6|37.6|39.52|37.52|0
1654603410000|2022-06-07 12:03:30|39.68|37.68|39.6|37.6|39.68|37.68|39.6|37.6|0
1654603420000|2022-06-07 12:03:40|39.68|37.68|39.68|37.68|39.68|37.68|39.64|37.64|0
1654603430000|2022-06-07 12:03:50|39.72|37.72|39.68|37.68|39.72|37.72|39.68|37.68|0
1654603440000|2022-06-07 12:04:00|39.6|37.6|39.6|37.6|39.6|37.6|39.6|37.6|0
1654603450000|2022-06-07 12:04:10|39.44|37.44|39.37|37.37|39.52|37.52|39.37|37.37|0
1654603460000|2022-06-07 12:04:20|39.29|37.29|39.44|37.44|39.44|37.44|39.29|37.29|0
1654603470000|2022-06-07 12:04:30|39.52|37.52|39.68|37.68|39.72|37.72|39.52|37.52|0
1654603480000|2022-06-07 12:04:40|39.6|37.6|39.52|37.52|39.6|37.6|39.52|37.52|0
1654603490000|2022-06-07 12:04:50|39.83|37.83|39.83|37.83|39.83|37.83|39.83|37.83|0
1654603500000|2022-06-07 12:05:00|39.99|37.99|39.99|37.99|39.99|37.99|39.99|37.99|0
1654603510000|2022-06-07 12:05:10|39.91|37.91|39.99|37.99|39.99|37.99|39.91|37.91|0
1654603520000|2022-06-07 12:05:20|39.95|37.95|39.56|37.56|39.95|37.95|39.56|37.56|0
1654603530000|2022-06-07 12:05:30|39.52|37.52|39.29|37.29|39.56|37.56|39.29|37.29|0
1654603540000|2022-06-07 12:05:40|39.36|37.36|39.36|37.36|39.36|37.36|39.36|37.36|0
1654603550000|2022-06-07 12:05:50|39.44|37.44|39.6|37.6|39.6|37.6|39.44|37.44|0
1654603560000|2022-06-07 12:06:00|39.64|37.64|39.67|37.67|39.67|37.67|39.6|37.6|0
1654603570000|2022-06-07 12:06:10|39.83|37.83|39.99|37.99|39.99|37.99|39.75|37.75|0
1654603580000|2022-06-07 12:06:20|39.95|37.95|39.95|37.95|39.99|37.99|39.95|37.95|0
1654603590000|2022-06-07 12:06:30|39.91|37.91|39.99|37.99|39.99|37.99|39.91|37.91|0
1654603600000|2022-06-07 12:06:40|39.91|37.91|39.79|37.79|39.91|37.91|39.79|37.79|0
1654603610000|2022-06-07 12:06:50|39.71|37.71|39.99|37.99|39.99|37.99|39.71|37.71|0
1654603640000|2022-06-07 12:07:20|39.98|37.98|39.98|37.98|39.98|37.98|39.98|37.98|0
1654603650000|2022-06-07 12:07:30|39.91|37.91|39.98|37.98|39.98|37.98|39.83|37.83|0
1654603660000|2022-06-07 12:07:40|39.83|37.83|39.83|37.83|39.83|37.83|39.83|37.83|0
1654603670000|2022-06-07 12:07:50|39.91|37.91|39.98|37.98|39.98|37.98|39.83|37.83|0
1654603680000|2022-06-07 12:08:00|39.9|37.9|39.83|37.83|39.9|37.9|39.83|37.83|0
1654603690000|2022-06-07 12:08:10|39.9|37.9|39.98|37.98|39.98|37.98|39.9|37.9|0
1654603700000|2022-06-07 12:08:20|39.9|37.9|39.98|37.98|39.98|37.98|39.9|37.9|0
1654603710000|2022-06-07 12:08:30|39.9|37.9|39.98|37.98|39.98|37.98|39.9|37.9|0
1654603720000|2022-06-07 12:08:40|39.9|37.9|39.9|37.9|39.98|37.98|39.9|37.9|0
1654603730000|2022-06-07 12:08:50|39.98|37.98|39.98|37.98|39.98|37.98|39.9|37.9|0
1654603740000|2022-06-07 12:09:00|39.9|37.9|39.9|37.9|39.9|37.9|39.9|37.9|0
1654603750000|2022-06-07 12:09:10|39.94|37.94|39.98|37.98|39.98|37.98|39.94|37.94|0
1654603760000|2022-06-07 12:09:20|39.9|37.9|39.74|37.74|39.9|37.9|39.74|37.74|0
1654603770000|2022-06-07 12:09:30|39.9|37.9|39.9|37.9|39.9|37.9|39.86|37.86|0
1654603780000|2022-06-07 12:09:40|39.98|37.98|39.98|37.98|39.98|37.98|39.98|37.98|0
1654603790000|2022-06-07 12:09:50|40.06|38.06|39.98|37.98|40.06|38.06|39.98|37.98|0
1654603800000|2022-06-07 12:10:00|40.02|38.02|39.74|37.74|40.02|38.02|39.74|37.74|0
1654603810000|2022-06-07 12:10:10|39.59|37.59|39.59|37.59|39.59|37.59|39.59|37.59|0
1654603820000|2022-06-07 12:10:20|39.66|37.66|39.74|37.74|39.74|37.74|39.66|37.66|0
1654603830000|2022-06-07 12:10:30|39.7|37.7|39.74|37.74|39.74|37.74|39.7|37.7|0
1654603840000|2022-06-07 12:10:40|39.9|37.9|40.29|38.29|40.29|38.29|39.9|37.9|0
1654603850000|2022-06-07 12:10:50|40.37|38.37|40.37|38.37|40.45|38.45|40.37|38.37|0
1654603860000|2022-06-07 12:11:00|40.45|38.45|40.37|38.37|40.45|38.45|40.37|38.37|0
1654603870000|2022-06-07 12:11:10|40.45|38.45|40.45|38.45|40.45|38.45|40.45|38.45|0
1654603880000|2022-06-07 12:11:20|40.37|38.37|40.13|38.13|40.37|38.37|40.13|38.13|0
1654603890000|2022-06-07 12:11:30|40.17|38.17|39.98|37.98|40.17|38.17|39.98|37.98|0
1654603900000|2022-06-07 12:11:40|40.02|38.02|40.13|38.13|40.13|38.13|40.02|38.02|0
1654603910000|2022-06-07 12:11:50|40.21|38.21|40.21|38.21|40.29|38.29|40.21|38.21|0
1654603920000|2022-06-07 12:12:00|40.25|38.25|40.41|38.41|40.45|38.45|40.25|38.25|0
1654603930000|2022-06-07 12:12:10|40.37|38.37|40.45|38.45|40.45|38.45|40.37|38.37|0
1654603940000|2022-06-07 12:12:20|40.37|38.37|40.45|38.45|40.45|38.45|40.37|38.37|0
1654603970000|2022-06-07 12:12:50|40.37|38.37|40.41|38.41|40.41|38.41|40.37|38.37|0
1654603980000|2022-06-07 12:13:00|40.37|38.37|40.41|38.41|40.41|38.41|40.37|38.37|0
1654603990000|2022-06-07 12:13:10|40.37|38.37|40.37|38.37|40.37|38.37|40.37|38.37|0
1654604000000|2022-06-07 12:13:20|40.45|38.45|40.37|38.37|40.45|38.45|40.37|38.37|0
1654604010000|2022-06-07 12:13:30|40.45|38.45|40.44|38.44|40.45|38.45|40.44|38.44|0
1654604020000|2022-06-07 12:13:40|40.37|38.37|40.41|38.41|40.41|38.41|40.37|38.37|0
1654604030000|2022-06-07 12:13:50|40.44|38.44|40.41|38.41|40.44|38.44|40.41|38.41|0
1654604040000|2022-06-07 12:14:00|40.36|38.36|40.29|38.29|40.36|38.36|40.29|38.29|0
1654604050000|2022-06-07 12:14:10|40.36|38.36|40.28|38.28|40.36|38.36|40.28|38.28|0
1654604060000|2022-06-07 12:14:20|40.25|38.25|39.97|37.97|40.25|38.25|39.97|37.97|0
1654604070000|2022-06-07 12:14:30|39.89|37.89|39.89|37.89|39.89|37.89|39.81|37.81|0
1654604080000|2022-06-07 12:14:40|39.85|37.85|40.05|38.05|40.05|38.05|39.85|37.85|0
1654604090000|2022-06-07 12:14:50|39.97|37.97|39.97|37.97|39.97|37.97|39.97|37.97|0
1654604100000|2022-06-07 12:15:00|39.89|37.89|39.73|37.73|39.97|37.97|39.73|37.73|0
1654604110000|2022-06-07 12:15:10|39.89|37.89|39.89|37.89|39.89|37.89|39.89|37.89|0
1654604120000|2022-06-07 12:15:20|39.81|37.81|39.81|37.81|39.81|37.81|39.81|37.81|0
1654604130000|2022-06-07 12:15:30|39.73|37.73|39.73|37.73|39.81|37.81|39.73|37.73|0
1654604140000|2022-06-07 12:15:40|39.65|37.65|39.81|37.81|39.81|37.81|39.65|37.65|0
1654604150000|2022-06-07 12:15:50|39.97|37.97|40.04|38.04|40.04|38.04|39.97|37.97|0
1654604160000|2022-06-07 12:16:00|39.97|37.97|39.89|37.89|39.97|37.97|39.89|37.89|0
1654604170000|2022-06-07 12:16:10|39.96|37.96|40.04|38.04|40.04|38.04|39.96|37.96|0
1654604180000|2022-06-07 12:16:20|40.12|38.12|40.08|38.08|40.12|38.12|40.04|38.04|0
1654604190000|2022-06-07 12:16:30|40.12|38.12|39.96|37.96|40.12|38.12|39.96|37.96|0
1654604200000|2022-06-07 12:16:40|40.04|38.04|39.65|37.65|40.04|38.04|39.65|37.65|0
1654604210000|2022-06-07 12:16:50|39.69|37.69|39.65|37.65|39.73|37.73|39.65|37.65|0
1654604220000|2022-06-07 12:17:00|39.73|37.73|39.81|37.81|39.81|37.81|39.73|37.73|0
1654604230000|2022-06-07 12:17:10|39.85|37.85|39.81|37.81|39.88|37.88|39.81|37.81|0
1654604240000|2022-06-07 12:17:20|39.8|37.8|39.73|37.73|39.8|37.8|39.73|37.73|0
1654604250000|2022-06-07 12:17:30|39.8|37.8|39.85|37.85|39.88|37.88|39.8|37.8|0
1654604260000|2022-06-07 12:17:40|39.88|37.88|40.12|38.12|40.12|38.12|39.88|37.88|0
1654604270000|2022-06-07 12:17:50|40.36|38.36|40.36|38.36|40.43|38.43|40.36|38.36|0
1654604280000|2022-06-07 12:18:00|40.43|38.43|40.43|38.43|40.43|38.43|40.36|38.36|0
1654604290000|2022-06-07 12:18:10|40.51|38.51|40.59|38.59|40.59|38.59|40.43|38.43|0
1654604300000|2022-06-07 12:18:20|40.67|38.67|40.67|38.67|40.67|38.67|40.59|38.59|0
1654604310000|2022-06-07 12:18:30|40.59|38.59|40.67|38.67|40.67|38.67|40.51|38.51|0
1654604320000|2022-06-07 12:18:40|40.75|38.75|40.67|38.67|40.75|38.75|40.67|38.67|0
1654604330000|2022-06-07 12:18:50|40.75|38.75|40.59|38.59|40.75|38.75|40.59|38.59|0
1654604340000|2022-06-07 12:19:00|40.67|38.67|40.67|38.67|40.67|38.67|40.67|38.67|0
1654604350000|2022-06-07 12:19:10|40.75|38.75|40.75|38.75|40.83|38.83|40.71|38.71|0
1654604360000|2022-06-07 12:19:20|40.83|38.83|40.75|38.75|40.83|38.83|40.75|38.75|0
1654604370000|2022-06-07 12:19:30|40.83|38.83|40.83|38.83|40.91|38.91|40.83|38.83|0
1654604380000|2022-06-07 12:19:40|40.91|38.91|40.91|38.91|40.91|38.91|40.83|38.83|0
1654604390000|2022-06-07 12:19:50|40.83|38.83|40.75|38.75|40.83|38.83|40.71|38.71|0
1654604400000|2022-06-07 12:20:00|40.67|38.67|40.67|38.67|40.75|38.75|40.67|38.67|0
1654604410000|2022-06-07 12:20:10|40.59|38.59|40.51|38.51|40.59|38.59|40.51|38.51|0
1654604420000|2022-06-07 12:20:20|40.27|38.27|40.11|38.11|40.27|38.27|40.11|38.11|0
1654604430000|2022-06-07 12:20:30|40.19|38.19|40.11|38.11|40.19|38.19|40.11|38.11|0
1654604440000|2022-06-07 12:20:40|40.03|38.03|39.8|37.8|40.03|38.03|39.8|37.8|0
1654604450000|2022-06-07 12:20:50|39.72|37.72|39.88|37.88|39.88|37.88|39.72|37.72|0
1654604460000|2022-06-07 12:21:00|39.8|37.8|39.64|37.64|39.8|37.8|39.64|37.64|0
1654604470000|2022-06-07 12:21:10|39.72|37.72|39.95|37.95|39.95|37.95|39.72|37.72|0
1654604480000|2022-06-07 12:21:20|39.87|37.87|39.8|37.8|39.87|37.87|39.76|37.76|0
1654604490000|2022-06-07 12:21:30|39.84|37.84|39.8|37.8|39.84|37.84|39.8|37.8|0
1654604500000|2022-06-07 12:21:40|39.87|37.87|39.95|37.95|39.95|37.95|39.87|37.87|0
1654604510000|2022-06-07 12:21:50|39.87|37.87|39.87|37.87|39.91|37.91|39.87|37.87|0
1654604520000|2022-06-07 12:22:00|39.91|37.91|39.95|37.95|39.95|37.95|39.91|37.91|0
1654604530000|2022-06-07 12:22:10|39.79|37.79|39.64|37.64|39.79|37.79|39.64|37.64|0
1654604540000|2022-06-07 12:22:20|39.56|37.56|39.68|37.68|39.68|37.68|39.56|37.56|0
1654604550000|2022-06-07 12:22:30|39.71|37.71|39.79|37.79|39.79|37.79|39.71|37.71|0
1654604560000|2022-06-07 12:22:40|39.71|37.71|39.64|37.64|39.71|37.71|39.6|37.6|0
1654604570000|2022-06-07 12:22:50|39.71|37.71|39.64|37.64|39.71|37.71|39.64|37.64|0
1654604580000|2022-06-07 12:23:00|39.68|37.68|39.56|37.56|39.68|37.68|39.56|37.56|0
1654604590000|2022-06-07 12:23:10|39.48|37.48|39.48|37.48|39.48|37.48|39.48|37.48|0
1654604600000|2022-06-07 12:23:20|39.44|37.44|39.48|37.48|39.48|37.48|39.4|37.4|0
1654604610000|2022-06-07 12:23:30|39.4|37.4|39.4|37.4|39.48|37.48|39.4|37.4|0
1654604620000|2022-06-07 12:23:40|39.32|37.32|39.32|37.32|39.32|37.32|39.24|37.24|0
1654604630000|2022-06-07 12:23:50|39.4|37.4|39.24|37.24|39.4|37.4|39.21|37.21|0
1654604640000|2022-06-07 12:24:00|39.09|37.09|39.09|37.09|39.09|37.09|39.09|37.09|0
1654604650000|2022-06-07 12:24:10|39.17|37.17|39.28|37.28|39.28|37.28|39.17|37.17|0
1654604660000|2022-06-07 12:24:20|39.24|37.24|39.32|37.32|39.32|37.32|39.24|37.24|0
1654604680000|2022-06-07 12:24:40|39.4|37.4|39.4|37.4|39.4|37.4|39.4|37.4|0
1654604690000|2022-06-07 12:24:50|39.48|37.48|39.47|37.47|39.48|37.48|39.47|37.47|0
1654604700000|2022-06-07 12:25:00|39.32|37.32|39.44|37.44|39.44|37.44|39.32|37.32|0
1654604710000|2022-06-07 12:25:10|39.47|37.47|39.32|37.32|39.47|37.47|39.32|37.32|0
1654604720000|2022-06-07 12:25:20|39.36|37.36|39.24|37.24|39.36|37.36|39.24|37.24|0
1654604730000|2022-06-07 12:25:30|39.16|37.16|39.24|37.24|39.24|37.24|39.16|37.16|0
1654604740000|2022-06-07 12:25:40|39.16|37.16|39.16|37.16|39.16|37.16|39.16|37.16|0
1654604750000|2022-06-07 12:25:50|39.24|37.24|39.16|37.16|39.24|37.24|39.16|37.16|0
1654604760000|2022-06-07 12:26:00|39.24|37.24|39.39|37.39|39.39|37.39|39.24|37.24|0
1654604770000|2022-06-07 12:26:10|39.2|37.2|39.08|37.08|39.2|37.2|39.08|37.08|0
1654604780000|2022-06-07 12:26:20|39.16|37.16|39.32|37.32|39.32|37.32|39.16|37.16|0
1654604790000|2022-06-07 12:26:30|39.47|37.47|39.43|37.43|39.47|37.47|39.43|37.43|0
1654604800000|2022-06-07 12:26:40|39.47|37.47|39.47|37.47|39.47|37.47|39.47|37.47|0
1654604810000|2022-06-07 12:26:50|39.51|37.51|39.47|37.47|39.51|37.51|39.47|37.47|0
1654604820000|2022-06-07 12:27:00|39.43|37.43|39.35|37.35|39.43|37.43|39.35|37.35|0
1654604830000|2022-06-07 12:27:10|39.31|37.31|39.39|37.39|39.39|37.39|39.31|37.31|0
1654604840000|2022-06-07 12:27:20|39.43|37.43|39.47|37.47|39.47|37.47|39.43|37.43|0
1654604850000|2022-06-07 12:27:30|39.43|37.43|39.31|37.31|39.43|37.43|39.31|37.31|0
1654604900000|2022-06-07 12:28:20|39.47|37.47|39.54|37.54|39.54|37.54|39.47|37.47|0
1654604910000|2022-06-07 12:28:30|39.62|37.62|39.47|37.47|39.62|37.62|39.47|37.47|0
1654604920000|2022-06-07 12:28:40|39.54|37.54|39.54|37.54|39.54|37.54|39.54|37.54|0
1654604930000|2022-06-07 12:28:50|39.62|37.62|39.54|37.54|39.62|37.62|39.54|37.54|0
1654604940000|2022-06-07 12:29:00|39.62|37.62|39.62|37.62|39.62|37.62|39.62|37.62|0
1654604970000|2022-06-07 12:29:30|39.66|37.66|39.66|37.66|39.66|37.66|39.66|37.66|0
1654604980000|2022-06-07 12:29:40|39.62|37.62|39.62|37.62|39.62|37.62|39.62|37.62|0
1654604990000|2022-06-07 12:29:50|39.54|37.54|39.62|37.62|39.62|37.62|39.54|37.54|0
1654605000000|2022-06-07 12:30:00|39.54|37.54|39.54|37.54|39.54|37.54|39.54|37.54|0
1654605010000|2022-06-07 12:30:10|39.46|37.46|39.62|37.62|39.62|37.62|39.46|37.46|0
1654605020000|2022-06-07 12:30:20|39.7|37.7|39.85|37.85|39.85|37.85|39.7|37.7|0
1654605030000|2022-06-07 12:30:30|39.93|37.93|39.93|37.93|39.93|37.93|39.93|37.93|0
1654605040000|2022-06-07 12:30:40|40.01|38.01|40.01|38.01|40.01|38.01|40.01|38.01|0
1654605050000|2022-06-07 12:30:50|40.17|38.17|40.17|38.17|40.17|38.17|40.17|38.17|0
1654605060000|2022-06-07 12:31:00|40.25|38.25|40.17|38.17|40.25|38.25|40.17|38.17|0
1654605070000|2022-06-07 12:31:10|40.25|38.25|40.25|38.25|40.25|38.25|40.25|38.25|0
1654605080000|2022-06-07 12:31:20|40.48|38.48|40.88|38.88|40.88|38.88|40.48|38.48|0
1654605090000|2022-06-07 12:31:30|40.8|38.8|40.72|38.72|40.8|38.8|40.72|38.72|0
1654605100000|2022-06-07 12:31:40|40.64|38.64|40.8|38.8|40.88|38.88|40.64|38.64|0
1654605110000|2022-06-07 12:31:50|40.96|38.96|40.8|38.8|40.96|38.96|40.8|38.8|0
1654605120000|2022-06-07 12:32:00|41|39|41.04|39.04|41.04|39.04|40.96|38.96|0
1654605140000|2022-06-07 12:32:20|41.2|39.2|41.08|39.08|41.2|39.2|41.04|39.04|0
1654605150000|2022-06-07 12:32:30|41.2|39.2|41.28|39.28|41.28|39.28|41.2|39.2|0
1654605160000|2022-06-07 12:32:40|41.36|39.36|41.36|39.36|41.36|39.36|41.36|39.36|0
1654605170000|2022-06-07 12:32:50|41.2|39.2|41.12|39.12|41.2|39.2|41.12|39.12|0
1654605180000|2022-06-07 12:33:00|40.96|38.96|40.8|38.8|40.96|38.96|40.72|38.72|0
1654605190000|2022-06-07 12:33:10|40.64|38.64|40.72|38.72|40.72|38.72|40.64|38.64|0
1654605200000|2022-06-07 12:33:20|40.8|38.8|40.4|38.4|40.8|38.8|40.24|38.24|0
1654605210000|2022-06-07 12:33:30|40.32|38.32|40|38|40.32|38.32|40|38|0
1654605220000|2022-06-07 12:33:40|40.08|38.08|39.92|37.92|40.08|38.08|39.92|37.92|0
1654605230000|2022-06-07 12:33:50|40|38|39.85|37.85|40|38|39.85|37.85|0
1654605240000|2022-06-07 12:34:00|39.77|37.77|39.77|37.77|39.77|37.77|39.77|37.77|0
1654605250000|2022-06-07 12:34:10|39.61|37.61|39.77|37.77|39.77|37.77|39.61|37.61|0
1654605260000|2022-06-07 12:34:20|39.84|37.84|39.84|37.84|39.92|37.92|39.77|37.77|0
1654605270000|2022-06-07 12:34:30|39.61|37.61|39.37|37.37|39.61|37.61|39.37|37.37|0
1654605280000|2022-06-07 12:34:40|39.45|37.45|39.45|37.45|39.45|37.45|39.45|37.45|0
1654605300000|2022-06-07 12:35:00|39.49|37.49|39.53|37.53|39.61|37.61|39.45|37.45|0
1654605310000|2022-06-07 12:35:10|39.45|37.45|39.22|37.22|39.45|37.45|39.22|37.22|0
1654605320000|2022-06-07 12:35:20|39.53|37.53|39.45|37.45|39.53|37.53|39.45|37.45|0
1654605330000|2022-06-07 12:35:30|39.49|37.49|40|38|40|38|39.49|37.49|0
1654605340000|2022-06-07 12:35:40|40.08|38.08|40.24|38.24|40.24|38.24|40.08|38.08|0
1654605350000|2022-06-07 12:35:50|40.31|38.31|40.71|38.71|40.71|38.71|40.31|38.31|0
1654605360000|2022-06-07 12:36:00|40.63|38.63|40.39|38.39|40.63|38.63|40.39|38.39|0
1654605370000|2022-06-07 12:36:10|40.63|38.63|40.79|38.79|40.79|38.79|40.55|38.55|0
1654605380000|2022-06-07 12:36:20|40.71|38.71|40.87|38.87|40.95|38.95|40.71|38.71|0
1654605390000|2022-06-07 12:36:30|40.95|38.95|40.87|38.87|40.95|38.95|40.87|38.87|0
1654605400000|2022-06-07 12:36:40|40.83|38.83|40.23|38.23|40.83|38.83|40.23|38.23|0
1654605410000|2022-06-07 12:36:50|40.15|38.15|40|38|40.15|38.15|39.92|37.92|0
1654605420000|2022-06-07 12:37:00|40.07|38.07|39.84|37.84|40.07|38.07|39.84|37.84|0
1654605430000|2022-06-07 12:37:10|39.68|37.68|39.92|37.92|39.92|37.92|39.68|37.68|0
1654605440000|2022-06-07 12:37:20|40|38|40.15|38.15|40.31|38.31|40|38|0
1654605450000|2022-06-07 12:37:30|40.11|38.11|39.68|37.68|40.11|38.11|39.68|37.68|0
1654605460000|2022-06-07 12:37:40|39.76|37.76|39.76|37.76|39.76|37.76|39.68|37.68|0
1654605470000|2022-06-07 12:37:50|39.92|37.92|39.8|37.8|39.92|37.92|39.76|37.76|0
1654605480000|2022-06-07 12:38:00|39.84|37.84|40.23|38.23|40.23|38.23|39.84|37.84|0
1654605490000|2022-06-07 12:38:10|40.15|38.15|40.15|38.15|40.15|38.15|40.15|38.15|0
1654605500000|2022-06-07 12:38:20|40.23|38.23|40.23|38.23|40.31|38.31|40.23|38.23|0
1654605510000|2022-06-07 12:38:30|40.15|38.15|40.15|38.15|40.15|38.15|40.15|38.15|0
1654605520000|2022-06-07 12:38:40|40.07|38.07|40.03|38.03|40.07|38.07|39.99|37.99|0
1654605530000|2022-06-07 12:38:50|40.15|38.15|40.15|38.15|40.15|38.15|40.03|38.03|0
1654605540000|2022-06-07 12:39:00|40.23|38.23|40.23|38.23|40.23|38.23|40.23|38.23|0
1654605550000|2022-06-07 12:39:10|40.15|38.15|40.07|38.07|40.23|38.23|40.07|38.07|0
1654605560000|2022-06-07 12:39:20|39.99|37.99|40.07|38.07|40.07|38.07|39.99|37.99|0
1654605570000|2022-06-07 12:39:30|40.03|38.03|40.15|38.15|40.15|38.15|39.99|37.99|0
1654605580000|2022-06-07 12:39:40|40.19|38.19|40.15|38.15|40.23|38.23|40.15|38.15|0
1654605590000|2022-06-07 12:39:50|40.07|38.07|40.15|38.15|40.15|38.15|40.07|38.07|0
1654605600000|2022-06-07 12:40:00|40.23|38.23|40.3|38.3|40.3|38.3|40.23|38.23|0
1654605610000|2022-06-07 12:40:10|40.35|38.35|40.78|38.78|40.78|38.78|40.35|38.35|0
1654605620000|2022-06-07 12:40:20|40.94|38.94|40.94|38.94|41.02|39.02|40.94|38.94|0
1654605630000|2022-06-07 12:40:30|40.86|38.86|40.54|38.54|40.86|38.86|40.54|38.54|0
1654605640000|2022-06-07 12:40:40|40.7|38.7|40.94|38.94|40.94|38.94|40.7|38.7|0
1654605650000|2022-06-07 12:40:50|40.86|38.86|40.82|38.82|40.86|38.86|40.82|38.82|0
1654605660000|2022-06-07 12:41:00|40.78|38.78|41.02|39.02|41.02|39.02|40.78|38.78|0
1654605670000|2022-06-07 12:41:10|40.94|38.94|40.38|38.38|40.94|38.94|40.38|38.38|0
1654605680000|2022-06-07 12:41:20|40.3|38.3|40.3|38.3|40.38|38.38|40.3|38.3|0
1654605690000|2022-06-07 12:41:30|40.46|38.46|40.38|38.38|40.58|38.58|40.38|38.38|0
1654605700000|2022-06-07 12:41:40|40.46|38.46|40.22|38.22|40.46|38.46|40.22|38.22|0
1654605710000|2022-06-07 12:41:50|40.3|38.3|40.22|38.22|40.3|38.3|40.22|38.22|0
1654605720000|2022-06-07 12:42:00|40.14|38.14|40.22|38.22|40.22|38.22|40.14|38.14|0
1654605730000|2022-06-07 12:42:10|40.3|38.3|40.54|38.54|40.54|38.54|40.3|38.3|0
1654605740000|2022-06-07 12:42:20|40.62|38.62|40.62|38.62|40.62|38.62|40.62|38.62|0
1654605750000|2022-06-07 12:42:30|40.54|38.54|40.22|38.22|40.54|38.54|40.22|38.22|0
1654605760000|2022-06-07 12:42:40|40.14|38.14|40.34|38.34|40.34|38.34|40.14|38.14|0
1654605770000|2022-06-07 12:42:50|40.3|38.3|40.3|38.3|40.38|38.38|40.3|38.3|0
1654605780000|2022-06-07 12:43:00|40.06|38.06|40.22|38.22|40.22|38.22|40.06|38.06|0
1654605790000|2022-06-07 12:43:10|40.14|38.14|40.14|38.14|40.14|38.14|40.14|38.14|0
1654605800000|2022-06-07 12:43:20|40.26|38.26|40.14|38.14|40.26|38.26|40.14|38.14|0
1654605810000|2022-06-07 12:43:30|40.06|38.06|40.14|38.14|40.14|38.14|40.06|38.06|0
1654605830000|2022-06-07 12:43:50|40.22|38.22|40.22|38.22|40.22|38.22|40.18|38.18|0
1654605840000|2022-06-07 12:44:00|40.14|38.14|40.22|38.22|40.22|38.22|40.14|38.14|0
1654605850000|2022-06-07 12:44:10|40.18|38.18|39.98|37.98|40.18|38.18|39.98|37.98|0
1654605860000|2022-06-07 12:44:20|40.06|38.06|39.98|37.98|40.06|38.06|39.98|37.98|0
1654605870000|2022-06-07 12:44:30|39.9|37.9|39.98|37.98|39.98|37.98|39.9|37.9|0
1654605880000|2022-06-07 12:44:40|40.06|38.06|40.02|38.02|40.1|38.1|40.02|38.02|0
1654605890000|2022-06-07 12:44:50|39.98|37.98|39.98|37.98|39.98|37.98|39.98|37.98|0
1654605900000|2022-06-07 12:45:00|39.9|37.9|39.98|37.98|40.06|38.06|39.9|37.9|0
1654605910000|2022-06-07 12:45:10|40.06|38.06|39.66|37.66|40.06|38.06|39.66|37.66|0
1654605920000|2022-06-07 12:45:20|39.82|37.82|39.74|37.74|39.82|37.82|39.74|37.74|0
1654605930000|2022-06-07 12:45:30|39.51|37.51|39.27|37.27|39.51|37.51|39.27|37.27|0
1654605940000|2022-06-07 12:45:40|39.35|37.35|39.27|37.27|39.35|37.35|39.27|37.27|0
1654605950000|2022-06-07 12:45:50|39.19|37.19|39.19|37.19|39.19|37.19|39.19|37.19|0
1654605960000|2022-06-07 12:46:00|39.31|37.31|39.27|37.27|39.31|37.31|39.27|37.27|0
1654605970000|2022-06-07 12:46:10|39.35|37.35|39.58|37.58|39.58|37.58|39.35|37.35|0
1654605980000|2022-06-07 12:46:20|39.66|37.66|39.74|37.74|39.74|37.74|39.66|37.66|0
1654605990000|2022-06-07 12:46:30|39.82|37.82|39.97|37.97|39.97|37.97|39.82|37.82|0
1654606000000|2022-06-07 12:46:40|40.05|38.05|40.13|38.13|40.13|38.13|39.89|37.89|0
1654606010000|2022-06-07 12:46:50|40.21|38.21|40.09|38.09|40.21|38.21|40.09|38.09|0
1654606020000|2022-06-07 12:47:00|40.21|38.21|40.25|38.25|40.29|38.29|40.13|38.13|0
1654606030000|2022-06-07 12:47:10|40.37|38.37|40.45|38.45|40.53|38.53|40.37|38.37|0
1654606040000|2022-06-07 12:47:20|40.61|38.61|40.61|38.61|40.61|38.61|40.57|38.57|0
1654606050000|2022-06-07 12:47:30|40.69|38.69|40.61|38.61|40.69|38.69|40.53|38.53|0
1654606060000|2022-06-07 12:47:40|40.6|38.6|40.68|38.68|40.68|38.68|40.6|38.6|0
1654606070000|2022-06-07 12:47:50|40.6|38.6|40.68|38.68|40.68|38.68|40.6|38.6|0
1654606080000|2022-06-07 12:48:00|40.6|38.6|40.76|38.76|40.76|38.76|40.6|38.6|0
1654606090000|2022-06-07 12:48:10|40.68|38.68|40.36|38.36|40.68|38.68|40.36|38.36|0
1654606100000|2022-06-07 12:48:20|40.29|38.29|40.36|38.36|40.36|38.36|40.29|38.29|0
1654606110000|2022-06-07 12:48:30|40.52|38.52|40.52|38.52|40.52|38.52|40.44|38.44|0
1654606120000|2022-06-07 12:48:40|40.44|38.44|40.44|38.44|40.44|38.44|40.44|38.44|0
1654606130000|2022-06-07 12:48:50|40.36|38.36|40.44|38.44|40.44|38.44|40.28|38.28|0
1654606140000|2022-06-07 12:49:00|40.52|38.52|40.68|38.68|40.76|38.76|40.52|38.52|0
1654606150000|2022-06-07 12:49:10|40.88|38.88|40.92|38.92|41.08|39.08|40.88|38.88|0
1654606160000|2022-06-07 12:49:20|40.76|38.76|40.72|38.72|40.84|38.84|40.6|38.6|0
1654606170000|2022-06-07 12:49:30|40.84|38.84|41.08|39.08|41.08|39.08|40.84|38.84|0
1654606180000|2022-06-07 12:49:40|40.92|38.92|40.84|38.84|41|39|40.84|38.84|0
1654606190000|2022-06-07 12:49:50|40.76|38.76|41|39|41|39|40.76|38.76|0
1654606200000|2022-06-07 12:50:00|41.08|39.08|41|39|41.08|39.08|41|39|0
1654606210000|2022-06-07 12:50:10|40.92|38.92|40.76|38.76|40.92|38.92|40.76|38.76|0
1654606220000|2022-06-07 12:50:20|40.68|38.68|40.6|38.6|40.68|38.68|40.6|38.6|0
1654606230000|2022-06-07 12:50:30|40.56|38.56|40.52|38.52|40.56|38.56|40.52|38.52|0
1654606240000|2022-06-07 12:50:40|40.48|38.48|40.6|38.6|40.6|38.6|40.48|38.48|0
1654606250000|2022-06-07 12:50:50|40.56|38.56|40.6|38.6|40.6|38.6|40.56|38.56|0
1654606260000|2022-06-07 12:51:00|40.52|38.52|40.6|38.6|40.6|38.6|40.52|38.52|0
1654606270000|2022-06-07 12:51:10|40.52|38.52|40.52|38.52|40.6|38.6|40.52|38.52|0
1654606290000|2022-06-07 12:51:30|40.44|38.44|40.36|38.36|40.44|38.44|40.36|38.36|0
1654606300000|2022-06-07 12:51:40|40.28|38.28|40.52|38.52|40.52|38.52|40.28|38.28|0
1654606310000|2022-06-07 12:51:50|40.48|38.48|40.6|38.6|40.6|38.6|40.48|38.48|0
1654606320000|2022-06-07 12:52:00|40.52|38.52|40.44|38.44|40.56|38.56|40.36|38.36|0
1654606330000|2022-06-07 12:52:10|40.36|38.36|40.28|38.28|40.44|38.44|40.28|38.28|0
1654606340000|2022-06-07 12:52:20|40.36|38.36|40.36|38.36|40.36|38.36|40.36|38.36|0
1654606350000|2022-06-07 12:52:30|40.28|38.28|40.35|38.35|40.35|38.35|40.28|38.28|0
1654606360000|2022-06-07 12:52:40|40.43|38.43|40.43|38.43|40.43|38.43|40.43|38.43|0
1654606370000|2022-06-07 12:52:50|40.48|38.48|40.51|38.51|40.51|38.51|40.48|38.48|0
1654606380000|2022-06-07 12:53:00|40.55|38.55|40.91|38.91|41.16|39.16|40.55|38.55|0
1654606390000|2022-06-07 12:53:10|40.99|38.99|41.23|39.23|41.23|39.23|40.99|38.99|0
1654606400000|2022-06-07 12:53:20|41.15|39.15|41.15|39.15|41.15|39.15|41.15|39.15|0
1654606420000|2022-06-07 12:53:40|41.19|39.19|41.39|39.39|41.39|39.39|41.19|39.19|0
1654606430000|2022-06-07 12:53:50|41.47|39.47|41.39|39.39|41.47|39.47|41.39|39.39|0
1654606440000|2022-06-07 12:54:00|41.47|39.47|41.72|39.72|41.72|39.72|41.47|39.47|0
1654606450000|2022-06-07 12:54:10|41.64|39.64|41.64|39.64|41.64|39.64|41.64|39.64|0
1654606460000|2022-06-07 12:54:20|41.39|39.39|41.47|39.47|41.47|39.47|41.23|39.23|0
1654606470000|2022-06-07 12:54:30|41.63|39.63|41.47|39.47|41.63|39.63|41.47|39.47|0
1654606480000|2022-06-07 12:54:40|41.55|39.55|41.55|39.55|41.55|39.55|41.39|39.39|0
1654606490000|2022-06-07 12:54:50|41.6|39.6|41.55|39.55|41.6|39.6|41.55|39.55|0
1654606500000|2022-06-07 12:55:00|41.47|39.47|41.31|39.31|41.47|39.47|41.31|39.31|0
1654606510000|2022-06-07 12:55:10|41.39|39.39|41.31|39.31|41.39|39.39|41.31|39.31|0
1654606520000|2022-06-07 12:55:20|41.23|39.23|41.39|39.39|41.39|39.39|41.23|39.23|0
1654606530000|2022-06-07 12:55:30|41.47|39.47|41.39|39.39|41.55|39.55|41.39|39.39|0
1654606540000|2022-06-07 12:55:40|41.23|39.23|41.15|39.15|41.23|39.23|41.11|39.11|0
1654606550000|2022-06-07 12:55:50|41.23|39.23|41.23|39.23|41.27|39.27|41.23|39.23|0
1654606560000|2022-06-07 12:56:00|41.15|39.15|41.07|39.07|41.15|39.15|41.07|39.07|0
1654606570000|2022-06-07 12:56:10|40.99|38.99|41.31|39.31|41.31|39.31|40.99|38.99|0
1654606580000|2022-06-07 12:56:20|41.27|39.27|41.15|39.15|41.27|39.27|41.15|39.15|0
1654606590000|2022-06-07 12:56:30|41.23|39.23|41.23|39.23|41.23|39.23|41.23|39.23|0
1654606600000|2022-06-07 12:56:40|41.15|39.15|41.23|39.23|41.23|39.23|41.15|39.15|0
1654606610000|2022-06-07 12:56:50|41.15|39.15|41.27|39.27|41.27|39.27|41.15|39.15|0
1654606620000|2022-06-07 12:57:00|41.15|39.15|41.06|39.06|41.15|39.15|41.06|39.06|0
1654606630000|2022-06-07 12:57:10|41.03|39.03|41.06|39.06|41.14|39.14|41.03|39.03|0
1654606640000|2022-06-07 12:57:20|41.14|39.14|41.19|39.19|41.19|39.19|41.06|39.06|0
1654606650000|2022-06-07 12:57:30|41.14|39.14|41.14|39.14|41.3|39.3|41.06|39.06|0
1654606660000|2022-06-07 12:57:40|41.22|39.22|41.14|39.14|41.22|39.22|41.14|39.14|0
1654606670000|2022-06-07 12:57:50|41.22|39.22|41.14|39.14|41.22|39.22|41.14|39.14|0
1654606680000|2022-06-07 12:58:00|41.22|39.22|41.22|39.22|41.3|39.3|41.22|39.22|0
1654606690000|2022-06-07 12:58:10|41.3|39.3|41.3|39.3|41.38|39.38|41.3|39.3|0
1654606700000|2022-06-07 12:58:20|41.34|39.34|41.54|39.54|41.54|39.54|41.3|39.3|0
1654606710000|2022-06-07 12:58:30|41.46|39.46|41.54|39.54|41.54|39.54|41.46|39.46|0
1654606720000|2022-06-07 12:58:40|41.63|39.63|41.71|39.71|41.71|39.71|41.63|39.63|0
1654606730000|2022-06-07 12:58:50|41.62|39.62|41.62|39.62|41.62|39.62|41.62|39.62|0
1654606740000|2022-06-07 12:59:00|41.67|39.67|41.83|39.83|41.83|39.83|41.67|39.67|0
1654606750000|2022-06-07 12:59:10|41.71|39.71|41.54|39.54|41.71|39.71|41.54|39.54|0
1654606760000|2022-06-07 12:59:20|41.62|39.62|41.62|39.62|41.62|39.62|41.54|39.54|0
1654606770000|2022-06-07 12:59:30|41.7|39.7|41.95|39.95|41.95|39.95|41.7|39.7|0
1654606780000|2022-06-07 12:59:40|41.91|39.91|42.03|40.03|42.03|40.03|41.91|39.91|0
1654606790000|2022-06-07 12:59:50|42.11|40.11|41.95|39.95|42.11|40.11|41.95|39.95|0
1654606800000|2022-06-07 13:00:00|42.07|40.07|42.03|40.03|42.11|40.11|42.03|40.03|0
1654606810000|2022-06-07 13:00:10|42.07|40.07|41.95|39.95|42.07|40.07|41.95|39.95|0
1654606820000|2022-06-07 13:00:20|41.78|39.78|41.46|39.46|41.78|39.78|41.46|39.46|0
1654606830000|2022-06-07 13:00:30|41.54|39.54|41.3|39.3|41.54|39.54|41.3|39.3|0
1654606840000|2022-06-07 13:00:40|41.22|39.22|41.46|39.46|41.58|39.58|41.22|39.22|0
1654606850000|2022-06-07 13:00:50|41.54|39.54|41.7|39.7|41.7|39.7|41.54|39.54|0
1654606860000|2022-06-07 13:01:00|41.62|39.62|41.54|39.54|41.62|39.62|41.54|39.54|0
1654606870000|2022-06-07 13:01:10|41.7|39.7|41.7|39.7|41.7|39.7|41.7|39.7|0
1654606880000|2022-06-07 13:01:20|41.74|39.74|41.86|39.86|41.86|39.86|41.74|39.74|0
1654606890000|2022-06-07 13:01:30|42.03|40.03|41.94|39.94|42.03|40.03|41.82|39.82|0
1654606900000|2022-06-07 13:01:40|41.86|39.86|41.94|39.94|41.94|39.94|41.82|39.82|0
1654606910000|2022-06-07 13:01:50|41.86|39.86|41.94|39.94|41.94|39.94|41.86|39.86|0
1654606920000|2022-06-07 13:02:00|41.78|39.78|41.78|39.78|41.78|39.78|41.7|39.7|0
1654606930000|2022-06-07 13:02:10|41.74|39.74|41.86|39.86|41.86|39.86|41.74|39.74|0
1654606940000|2022-06-07 13:02:20|41.82|39.82|41.86|39.86|41.9|39.9|41.82|39.82|0
1654606950000|2022-06-07 13:02:30|41.82|39.82|41.94|39.94|41.94|39.94|41.82|39.82|0
1654606960000|2022-06-07 13:02:40|41.78|39.78|41.78|39.78|41.78|39.78|41.7|39.7|0
1654606970000|2022-06-07 13:02:50|41.53|39.53|41.37|39.37|41.53|39.53|41.37|39.37|0
1654606980000|2022-06-07 13:03:00|41.62|39.62|41.61|39.61|41.62|39.62|41.53|39.53|0
1654606990000|2022-06-07 13:03:10|41.7|39.7|41.61|39.61|41.7|39.7|41.61|39.61|0
1654607000000|2022-06-07 13:03:20|41.53|39.53|41.58|39.58|41.58|39.58|41.53|39.53|0
1654607010000|2022-06-07 13:03:30|41.61|39.61|41.53|39.53|41.61|39.61|41.53|39.53|0
1654607020000|2022-06-07 13:03:40|41.37|39.37|41.45|39.45|41.45|39.45|41.37|39.37|0
1654607030000|2022-06-07 13:03:50|41.41|39.41|41.45|39.45|41.45|39.45|41.41|39.41|0
1654607040000|2022-06-07 13:04:00|41.41|39.41|41.29|39.29|41.41|39.41|41.29|39.29|0
1654607050000|2022-06-07 13:04:10|41.21|39.21|41.29|39.29|41.29|39.29|41.21|39.21|0
1654607060000|2022-06-07 13:04:20|41.25|39.25|41.21|39.21|41.25|39.25|41.21|39.21|0
1654607070000|2022-06-07 13:04:30|41.13|39.13|41.13|39.13|41.13|39.13|41.13|39.13|0
1654607080000|2022-06-07 13:04:40|41.21|39.21|41.21|39.21|41.21|39.21|41.21|39.21|0
1654607090000|2022-06-07 13:04:50|41.13|39.13|41.29|39.29|41.29|39.29|41.13|39.13|0
1654607100000|2022-06-07 13:05:00|41.21|39.21|41.13|39.13|41.21|39.21|41.13|39.13|0
1654607110000|2022-06-07 13:05:10|41.05|39.05|40.97|38.97|41.21|39.21|40.97|38.97|0
1654607120000|2022-06-07 13:05:20|41.05|39.05|41.13|39.13|41.13|39.13|41.05|39.05|0
1654607130000|2022-06-07 13:05:30|41.17|39.17|41.45|39.45|41.45|39.45|41.17|39.17|0
1654607140000|2022-06-07 13:05:40|41.53|39.53|41.69|39.69|41.69|39.69|41.53|39.53|0
1654607150000|2022-06-07 13:05:50|41.61|39.61|41.77|39.77|41.77|39.77|41.61|39.61|0
1654607160000|2022-06-07 13:06:00|41.85|39.85|41.77|39.77|41.85|39.85|41.77|39.77|0
1654607170000|2022-06-07 13:06:10|41.69|39.69|41.57|39.57|41.73|39.73|41.57|39.57|0
1654607180000|2022-06-07 13:06:20|41.53|39.53|41.61|39.61|41.69|39.69|41.53|39.53|0
1654607190000|2022-06-07 13:06:30|41.69|39.69|41.69|39.69|41.69|39.69|41.69|39.69|0
1654607200000|2022-06-07 13:06:40|41.77|39.77|41.85|39.85|41.85|39.85|41.77|39.77|0
1654607210000|2022-06-07 13:06:50|41.69|39.69|41.69|39.69|41.69|39.69|41.69|39.69|0
1654607220000|2022-06-07 13:07:00|41.52|39.52|41.61|39.61|41.61|39.61|41.52|39.52|0
1654607230000|2022-06-07 13:07:10|41.69|39.69|41.65|39.65|41.69|39.69|41.61|39.61|0
1654607240000|2022-06-07 13:07:20|41.61|39.61|41.69|39.69|41.69|39.69|41.6|39.6|0
1654607250000|2022-06-07 13:07:30|41.77|39.77|41.77|39.77|41.85|39.85|41.77|39.77|0
1654607260000|2022-06-07 13:07:40|41.69|39.69|41.69|39.69|41.73|39.73|41.6|39.6|0
1654607270000|2022-06-07 13:07:50|41.6|39.6|41.77|39.77|41.77|39.77|41.6|39.6|0
1654607280000|2022-06-07 13:08:00|41.68|39.68|41.68|39.68|41.68|39.68|41.68|39.68|0
1654607300000|2022-06-07 13:08:20|41.6|39.6|41.6|39.6|41.6|39.6|41.6|39.6|0
1654607310000|2022-06-07 13:08:30|41.68|39.68|41.68|39.68|41.68|39.68|41.64|39.64|0
1654607320000|2022-06-07 13:08:40|41.76|39.76|41.76|39.76|41.76|39.76|41.68|39.68|0
1654607330000|2022-06-07 13:08:50|41.85|39.85|41.76|39.76|41.85|39.85|41.76|39.76|0
1654607340000|2022-06-07 13:09:00|41.84|39.84|41.84|39.84|41.84|39.84|41.84|39.84|0
1654607350000|2022-06-07 13:09:10|41.93|39.93|41.93|39.93|41.93|39.93|41.93|39.93|0
1654607360000|2022-06-07 13:09:20|41.84|39.84|41.76|39.76|41.84|39.84|41.76|39.76|0
1654607380000|2022-06-07 13:09:40|41.8|39.8|41.76|39.76|41.92|39.92|41.76|39.76|0
1654607390000|2022-06-07 13:09:50|41.8|39.8|41.76|39.76|41.8|39.8|41.76|39.76|0
1654607400000|2022-06-07 13:10:00|41.68|39.68|41.52|39.52|41.68|39.68|41.52|39.52|0
1654607410000|2022-06-07 13:10:10|41.68|39.68|41.6|39.6|41.68|39.68|41.6|39.6|0
1654607420000|2022-06-07 13:10:20|41.68|39.68|41.76|39.76|41.76|39.76|41.68|39.68|0
1654607430000|2022-06-07 13:10:30|41.84|39.84|42.09|40.09|42.09|40.09|41.84|39.84|0
1654607450000|2022-06-07 13:10:50|41.92|39.92|41.92|39.92|41.92|39.92|41.92|39.92|0
1654607460000|2022-06-07 13:11:00|41.8|39.8|41.76|39.76|41.84|39.84|41.76|39.76|0
1654607470000|2022-06-07 13:11:10|41.84|39.84|41.84|39.84|41.84|39.84|41.84|39.84|0
1654607480000|2022-06-07 13:11:20|41.76|39.76|41.84|39.84|41.84|39.84|41.76|39.76|0
1654607490000|2022-06-07 13:11:30|41.92|39.92|42|40|42|40|41.84|39.84|0
1654607500000|2022-06-07 13:11:40|42.08|40.08|42.16|40.16|42.16|40.16|42|40|0
1654607510000|2022-06-07 13:11:50|42.08|40.08|42.08|40.08|42.16|40.16|42.08|40.08|0
1654607520000|2022-06-07 13:12:00|42.16|40.16|42.08|40.08|42.16|40.16|42.08|40.08|0
1654607530000|2022-06-07 13:12:10|42.16|40.16|42.08|40.08|42.16|40.16|42.08|40.08|0
1654607540000|2022-06-07 13:12:20|42|40|42|40|42|40|41.92|39.92|0
1654607550000|2022-06-07 13:12:30|42.04|40.04|42.16|40.16|42.16|40.16|42.04|40.04|0
1654607590000|2022-06-07 13:13:10|42.24|40.24|42.65|40.65|42.65|40.65|42.24|40.24|0
1654607600000|2022-06-07 13:13:20|42.82|40.82|42.99|40.99|42.99|40.99|42.82|40.82|0
1654607610000|2022-06-07 13:13:30|42.98|40.98|42.98|40.98|42.98|40.98|42.9|40.9|0
1654607620000|2022-06-07 13:13:40|43.03|41.03|42.98|40.98|43.03|41.03|42.98|40.98|0
1654607640000|2022-06-07 13:14:00|42.9|40.9|42.9|40.9|42.98|40.98|42.9|40.9|0
1654607650000|2022-06-07 13:14:10|42.82|40.82|42.82|40.82|42.82|40.82|42.65|40.65|0
1654607660000|2022-06-07 13:14:20|42.73|40.73|42.57|40.57|42.73|40.73|42.57|40.57|0
1654607670000|2022-06-07 13:14:30|42.4|40.4|42.4|40.4|42.4|40.4|42.32|40.32|0
1654607680000|2022-06-07 13:14:40|42.49|40.49|42.32|40.32|42.49|40.49|42.32|40.32|0
1654607690000|2022-06-07 13:14:50|42.4|40.4|42.57|40.57|42.57|40.57|42.4|40.4|0
1654607700000|2022-06-07 13:15:00|42.49|40.49|42.07|40.07|42.49|40.49|42.07|40.07|0
1654607710000|2022-06-07 13:15:10|42.24|40.24|42.16|40.16|42.24|40.24|42.16|40.16|0
1654607720000|2022-06-07 13:15:20|42.07|40.07|41.99|39.99|42.07|40.07|41.91|39.91|0
1654607730000|2022-06-07 13:15:30|41.91|39.91|41.83|39.83|41.91|39.91|41.83|39.83|0
1654607740000|2022-06-07 13:15:40|41.79|39.79|41.67|39.67|41.79|39.79|41.67|39.67|0
1654607750000|2022-06-07 13:15:50|41.59|39.59|41.58|39.58|41.67|39.67|41.58|39.58|0
1654607760000|2022-06-07 13:16:00|41.67|39.67|41.67|39.67|41.67|39.67|41.58|39.58|0
1654607770000|2022-06-07 13:16:10|41.75|39.75|41.83|39.83|41.91|39.91|41.75|39.75|0
1654607780000|2022-06-07 13:16:20|41.75|39.75|41.66|39.66|41.75|39.75|41.66|39.66|0
1654607790000|2022-06-07 13:16:30|41.58|39.58|41.66|39.66|41.83|39.83|41.58|39.58|0
1654607800000|2022-06-07 13:16:40|41.83|39.83|42.15|40.15|42.15|40.15|41.83|39.83|0
1654607810000|2022-06-07 13:16:50|42.07|40.07|42.15|40.15|42.15|40.15|42.07|40.07|0
1654607820000|2022-06-07 13:17:00|42.23|40.23|42.28|40.28|42.28|40.28|42.15|40.15|0
1654607830000|2022-06-07 13:17:10|42.32|40.32|42.15|40.15|42.32|40.32|42.15|40.15|0
1654607840000|2022-06-07 13:17:20|42.23|40.23|42.23|40.23|42.23|40.23|42.23|40.23|0
1654607850000|2022-06-07 13:17:30|42.15|40.15|42.15|40.15|42.15|40.15|42.15|40.15|0
1654607860000|2022-06-07 13:17:40|42.07|40.07|41.91|39.91|42.07|40.07|41.91|39.91|0
1654607870000|2022-06-07 13:17:50|41.95|39.95|41.91|39.91|41.95|39.95|41.91|39.91|0
1654607880000|2022-06-07 13:18:00|41.66|39.66|41.58|39.58|41.74|39.74|41.58|39.58|0
1654607890000|2022-06-07 13:18:10|41.5|39.5|41.58|39.58|41.66|39.66|41.5|39.5|0
1654607910000|2022-06-07 13:18:30|41.5|39.5|41.34|39.34|41.58|39.58|41.34|39.34|0
1654607920000|2022-06-07 13:18:40|41.58|39.58|41.66|39.66|41.66|39.66|41.58|39.58|0
1654607930000|2022-06-07 13:18:50|41.82|39.82|41.82|39.82|41.82|39.82|41.74|39.74|0
1654607940000|2022-06-07 13:19:00|41.98|39.98|42.19|40.19|42.19|40.19|41.98|39.98|0
1654607950000|2022-06-07 13:19:10|42.07|40.07|41.98|39.98|42.07|40.07|41.98|39.98|0
1654607960000|2022-06-07 13:19:20|41.9|39.9|41.82|39.82|41.94|39.94|41.82|39.82|0
1654607970000|2022-06-07 13:19:30|41.9|39.9|41.82|39.82|41.9|39.9|41.82|39.82|0
1654607980000|2022-06-07 13:19:40|41.98|39.98|41.98|39.98|41.98|39.98|41.9|39.9|0
1654607990000|2022-06-07 13:19:50|42.15|40.15|42.06|40.06|42.15|40.15|42.06|40.06|0
1654608000000|2022-06-07 13:20:00|42.02|40.02|42.06|40.06|42.06|40.06|42.02|40.02|0
1654608010000|2022-06-07 13:20:10|42.14|40.14|42.14|40.14|42.23|40.23|42.14|40.14|0
1654608020000|2022-06-07 13:20:20|41.98|39.98|41.9|39.9|41.98|39.98|41.9|39.9|0
1654608030000|2022-06-07 13:20:30|41.86|39.86|41.82|39.82|41.86|39.86|41.78|39.78|0
1654608040000|2022-06-07 13:20:40|41.74|39.74|41.74|39.74|41.82|39.82|41.74|39.74|0
1654608050000|2022-06-07 13:20:50|41.65|39.65|41.57|39.57|41.65|39.65|41.57|39.57|0
1654608060000|2022-06-07 13:21:00|41.62|39.62|41.65|39.65|41.65|39.65|41.57|39.57|0
1654608070000|2022-06-07 13:21:10|41.74|39.74|41.49|39.49|41.74|39.74|41.49|39.49|0
1654608080000|2022-06-07 13:21:20|41.41|39.41|41.49|39.49|41.49|39.49|41.41|39.41|0
1654608090000|2022-06-07 13:21:30|41.41|39.41|41.33|39.33|41.41|39.41|41.33|39.33|0
1654608100000|2022-06-07 13:21:40|41.41|39.41|41.41|39.41|41.41|39.41|41.33|39.33|0
1654608110000|2022-06-07 13:21:50|41.33|39.33|41.33|39.33|41.33|39.33|41.33|39.33|0
1654608120000|2022-06-07 13:22:00|41.61|39.61|41.65|39.65|41.65|39.65|41.61|39.61|0
1654608130000|2022-06-07 13:22:10|41.41|39.41|41.57|39.57|41.57|39.57|41.41|39.41|0
1654608140000|2022-06-07 13:22:20|41.53|39.53|41.49|39.49|41.57|39.57|41.49|39.49|0
1654608150000|2022-06-07 13:22:30|41.57|39.57|41.49|39.49|41.61|39.61|41.49|39.49|0
1654608170000|2022-06-07 13:22:50|41.57|39.57|41.49|39.49|41.57|39.57|41.49|39.49|0
1654608180000|2022-06-07 13:23:00|41.81|39.81|41.73|39.73|41.81|39.81|41.73|39.73|0
1654608190000|2022-06-07 13:23:10|41.65|39.65|41.49|39.49|41.65|39.65|41.49|39.49|0
1654608200000|2022-06-07 13:23:20|41.41|39.41|41.49|39.49|41.49|39.49|41.41|39.41|0
1654608210000|2022-06-07 13:23:30|41.41|39.41|41.41|39.41|41.41|39.41|41.41|39.41|0
1654608220000|2022-06-07 13:23:40|41.49|39.49|41.49|39.49|41.49|39.49|41.49|39.49|0
1654608230000|2022-06-07 13:23:50|41.57|39.57|41.49|39.49|41.57|39.57|41.49|39.49|0
1654608240000|2022-06-07 13:24:00|41.57|39.57|41.57|39.57|41.57|39.57|41.53|39.53|0
1654608250000|2022-06-07 13:24:10|41.65|39.65|41.48|39.48|41.65|39.65|41.48|39.48|0
1654608260000|2022-06-07 13:24:20|41.57|39.57|41.57|39.57|41.57|39.57|41.48|39.48|0
1654608270000|2022-06-07 13:24:30|41.48|39.48|41.73|39.73|41.73|39.73|41.48|39.48|0
1654608280000|2022-06-07 13:24:40|41.65|39.65|41.73|39.73|41.73|39.73|41.65|39.65|0
1654608290000|2022-06-07 13:24:50|41.77|39.77|41.81|39.81|41.81|39.81|41.73|39.73|0
1654608300000|2022-06-07 13:25:00|41.64|39.64|41.73|39.73|41.81|39.81|41.64|39.64|0
1654608310000|2022-06-07 13:25:10|41.64|39.64|41.64|39.64|41.64|39.64|41.64|39.64|0
1654608320000|2022-06-07 13:25:20|41.56|39.56|41.72|39.72|41.72|39.72|41.56|39.56|0
1654608330000|2022-06-07 13:25:30|41.85|39.85|41.64|39.64|41.85|39.85|41.64|39.64|0
1654608340000|2022-06-07 13:25:40|41.72|39.72|41.85|39.85|41.85|39.85|41.72|39.72|0
1654608350000|2022-06-07 13:25:50|41.89|39.89|41.89|39.89|41.93|39.93|41.89|39.89|0
1654608360000|2022-06-07 13:26:00|41.97|39.97|41.97|39.97|41.97|39.97|41.97|39.97|0
1654608380000|2022-06-07 13:26:20|42.05|40.05|42.05|40.05|42.13|40.13|42.05|40.05|0
1654608390000|2022-06-07 13:26:30|41.97|39.97|41.97|39.97|41.97|39.97|41.97|39.97|0
1654608400000|2022-06-07 13:26:40|42.05|40.05|42.05|40.05|42.09|40.09|42.05|40.05|0
1654608410000|2022-06-07 13:26:50|42.13|40.13|42.13|40.13|42.13|40.13|42.13|40.13|0
1654608420000|2022-06-07 13:27:00|42.21|40.21|41.97|39.97|42.21|40.21|41.97|39.97|0
1654608430000|2022-06-07 13:27:10|41.88|39.88|41.88|39.88|41.88|39.88|41.88|39.88|0
1654608440000|2022-06-07 13:27:20|42.13|40.13|42.05|40.05|42.13|40.13|42.05|40.05|0
1654608450000|2022-06-07 13:27:30|42.01|40.01|41.88|39.88|42.01|40.01|41.88|39.88|0
1654608460000|2022-06-07 13:27:40|41.92|39.92|41.56|39.56|41.92|39.92|41.56|39.56|0
1654608470000|2022-06-07 13:27:50|41.48|39.48|41.48|39.48|41.48|39.48|41.48|39.48|0
1654608480000|2022-06-07 13:28:00|41.31|39.31|41.03|39.03|41.31|39.31|40.99|38.99|0
1654608490000|2022-06-07 13:28:10|41.07|39.07|41.07|39.07|41.07|39.07|40.99|38.99|0
1654608500000|2022-06-07 13:28:20|40.99|38.99|40.99|38.99|41.07|39.07|40.99|38.99|0
1654608510000|2022-06-07 13:28:30|41.07|39.07|41.03|39.03|41.07|39.07|40.99|38.99|0
1654608520000|2022-06-07 13:28:40|40.99|38.99|41.03|39.03|41.11|39.11|40.99|38.99|0
1654608530000|2022-06-07 13:28:50|40.91|38.91|40.91|38.91|40.91|38.91|40.83|38.83|0
1654608540000|2022-06-07 13:29:00|40.99|38.99|41.03|39.03|41.07|39.07|40.99|38.99|0
1654608550000|2022-06-07 13:29:10|41.07|39.07|40.99|38.99|41.15|39.15|40.99|38.99|0
1654608560000|2022-06-07 13:29:20|41.15|39.15|41.03|39.03|41.15|39.15|41.03|39.03|0
1654608570000|2022-06-07 13:29:30|41.15|39.15|40.99|38.99|41.15|39.15|40.99|38.99|0
1654608580000|2022-06-07 13:29:40|40.91|38.91|40.83|38.83|40.91|38.91|40.83|38.83|0
1654608590000|2022-06-07 13:29:50|40.79|38.79|40.87|38.87|40.99|38.99|40.79|38.79|0
1654608600000|2022-06-07 13:30:00|40.91|38.91|40.51|38.51|40.91|38.91|40.51|38.51|0
1654608610000|2022-06-07 13:30:10|40.35|38.35|40.03|38.03|40.35|38.35|40.03|38.03|0
1654608620000|2022-06-07 13:30:20|39.88|37.88|39.88|37.88|39.88|37.88|39.88|37.88|0
1654608630000|2022-06-07 13:30:30|39.96|37.96|39.96|37.96|39.96|37.96|39.72|37.72|0
1654608640000|2022-06-07 13:30:40|40.11|38.11|40.35|38.35|40.43|38.43|40.11|38.11|0
1654608650000|2022-06-07 13:30:50|40.19|38.19|40.19|38.19|40.43|38.43|40.19|38.19|0
1654608660000|2022-06-07 13:31:00|40.11|38.11|40.83|38.83|40.83|38.83|40.11|38.11|0
1654608670000|2022-06-07 13:31:10|41.15|39.15|40.51|38.51|41.15|39.15|40.51|38.51|0
1654608680000|2022-06-07 13:31:20|40.75|38.75|40.9|38.9|40.91|38.91|40.75|38.75|0
1654608690000|2022-06-07 13:31:30|40.51|38.51|40.11|38.11|40.51|38.51|39.95|37.95|0
1654608700000|2022-06-07 13:31:40|40.19|38.19|40.66|38.66|40.66|38.66|40.19|38.19|0
1654608710000|2022-06-07 13:31:50|40.58|38.58|40.66|38.66|40.82|38.82|40.58|38.58|0
1654608720000|2022-06-07 13:32:00|40.58|38.58|41.22|39.22|41.22|39.22|40.58|38.58|0
1654608730000|2022-06-07 13:32:10|41.39|39.39|41.71|39.71|41.71|39.71|41.39|39.39|0
1654608740000|2022-06-07 13:32:20|41.95|39.95|41.79|39.79|42.12|40.12|41.79|39.79|0
1654608750000|2022-06-07 13:32:30|41.92|39.92|41.63|39.63|41.92|39.92|41.63|39.63|0
1654608760000|2022-06-07 13:32:40|41.55|39.55|40.9|38.9|41.55|39.55|40.9|38.9|0
1654608770000|2022-06-07 13:32:50|40.42|38.42|38.78|36.78|40.42|38.42|38.78|36.78|0
1654608780000|2022-06-07 13:33:00|38.7|36.7|39.24|37.24|39.24|37.24|38.32|36.32|0
1654608790000|2022-06-07 13:33:10|39.09|37.09|38.85|36.85|39.16|37.16|38.85|36.85|0
1654608800000|2022-06-07 13:33:20|38.55|36.55|38.09|36.09|38.55|36.55|38.09|36.09|0
1654608810000|2022-06-07 13:33:30|37.86|35.86|37.48|35.48|37.86|35.86|37.48|35.48|0
1654608820000|2022-06-07 13:33:40|37.11|35.11|37.07|35.07|37.15|35.15|36.96|34.96|0
1654608830000|2022-06-07 13:33:50|36.96|34.96|37.41|35.41|37.41|35.41|36.96|34.96|0
1654608840000|2022-06-07 13:34:00|37.48|35.48|37.41|35.41|37.48|35.48|37.33|35.33|0
1654608850000|2022-06-07 13:34:10|37.56|35.56|38.01|36.01|38.09|36.09|37.56|35.56|0
1654608860000|2022-06-07 13:34:20|37.86|35.86|37.82|35.82|37.86|35.86|37.71|35.71|0
1654608870000|2022-06-07 13:34:30|37.71|35.71|37.63|35.63|37.78|35.78|37.63|35.63|0
1654608880000|2022-06-07 13:34:40|37.48|35.48|37.78|35.78|37.78|35.78|37.48|35.48|0
1654608890000|2022-06-07 13:34:50|37.71|35.71|37.26|35.26|37.71|35.71|37.26|35.26|0
1654608900000|2022-06-07 13:35:00|36.51|34.51|36.44|34.44|36.51|34.51|36.44|34.44|0
1654608910000|2022-06-07 13:35:10|36.41|34.41|36.44|34.44|36.59|34.59|36.41|34.41|0
1654608920000|2022-06-07 13:35:20|36.51|34.51|36.66|34.66|36.66|34.66|36.44|34.44|0
1654608930000|2022-06-07 13:35:30|36.88|34.88|37.11|35.11|37.11|35.11|36.88|34.88|0
1654608940000|2022-06-07 13:35:40|37.1|35.1|37.4|35.4|37.48|35.48|37.1|35.1|0
1654608950000|2022-06-07 13:35:50|37.18|35.18|36.66|34.66|37.18|35.18|36.66|34.66|0
1654608960000|2022-06-07 13:36:00|36.96|34.96|36.96|34.96|37.1|35.1|36.96|34.96|0
1654608970000|2022-06-07 13:36:10|37.1|35.1|37.4|35.4|37.4|35.4|37.1|35.1|0
1654608980000|2022-06-07 13:36:20|37.85|35.85|37.78|35.78|37.85|35.85|37.63|35.63|0
1654608990000|2022-06-07 13:36:30|37.63|35.63|37.63|35.63|37.93|35.93|37.63|35.63|0
1654609000000|2022-06-07 13:36:40|37.59|35.59|37.1|35.1|37.59|35.59|37.1|35.1|0
1654609010000|2022-06-07 13:36:50|37.55|35.55|37.55|35.55|37.59|35.59|37.55|35.55|0
1654609020000|2022-06-07 13:37:00|37.48|35.48|37.03|35.03|37.48|35.48|37.03|35.03|0
1654609030000|2022-06-07 13:37:10|36.73|34.73|36.47|34.47|36.73|34.73|36.47|34.47|0
1654609040000|2022-06-07 13:37:20|36.44|34.44|36.66|34.66|36.66|34.66|36.22|34.22|0
1654609050000|2022-06-07 13:37:30|36.88|34.88|37.03|35.03|37.03|35.03|36.88|34.88|0
1654609060000|2022-06-07 13:37:40|37.17|35.17|36.58|34.58|37.17|35.17|36.58|34.58|0
1654609070000|2022-06-07 13:37:50|36.62|34.62|36.51|34.51|36.62|34.62|36.51|34.51|0
1654609080000|2022-06-07 13:38:00|36.43|34.43|36.8|34.8|37.03|35.03|36.43|34.43|0
1654609090000|2022-06-07 13:38:10|36.95|34.95|37.4|35.4|37.4|35.4|36.95|34.95|0
1654609100000|2022-06-07 13:38:20|37.17|35.17|37.17|35.17|37.4|35.4|37.17|35.17|0
1654609110000|2022-06-07 13:38:30|36.88|34.88|36.8|34.8|36.88|34.88|36.8|34.8|0
1654609120000|2022-06-07 13:38:40|36.88|34.88|36.88|34.88|37.1|35.1|36.84|34.84|0
1654609130000|2022-06-07 13:38:50|36.8|34.8|37.1|35.1|37.1|35.1|36.8|34.8|0
1654609140000|2022-06-07 13:39:00|37.55|35.55|37.77|35.77|37.77|35.77|37.55|35.55|0
1654609150000|2022-06-07 13:39:10|37.51|35.51|37.92|35.92|37.92|35.92|37.51|35.51|0
1654609160000|2022-06-07 13:39:20|37.81|35.81|38.07|36.07|38.07|36.07|37.81|35.81|0
1654609170000|2022-06-07 13:39:30|38.23|36.23|37.92|35.92|38.23|36.23|37.92|35.92|0
1654609180000|2022-06-07 13:39:40|38.07|36.07|38.07|36.07|38.23|36.23|38.07|36.07|0
1654609190000|2022-06-07 13:39:50|38|36|37.77|35.77|38|36|37.62|35.62|0
1654609200000|2022-06-07 13:40:00|37.39|35.39|37.92|35.92|37.92|35.92|37.39|35.39|0
1654609210000|2022-06-07 13:40:10|38.15|36.15|38.22|36.22|38.22|36.22|37.88|35.88|0
1654609220000|2022-06-07 13:40:20|38.07|36.07|37.84|35.84|38.07|36.07|37.84|35.84|0
1654609230000|2022-06-07 13:40:30|37.77|35.77|37.77|35.77|37.92|35.92|37.77|35.77|0
1654609240000|2022-06-07 13:40:40|37.39|35.39|36.72|34.72|37.39|35.39|36.72|34.72|0
1654609250000|2022-06-07 13:40:50|36.43|34.43|36.5|34.5|36.5|34.5|36.43|34.43|0
1654609260000|2022-06-07 13:41:00|36.65|34.65|36.35|34.35|36.65|34.65|36.35|34.35|0
1654609270000|2022-06-07 13:41:10|36.28|34.28|36.8|34.8|36.8|34.8|36.25|34.25|0
1654609280000|2022-06-07 13:41:20|36.83|34.83|36.94|34.94|36.94|34.94|36.83|34.83|0
1654609290000|2022-06-07 13:41:30|37.02|35.02|36.69|34.69|37.02|35.02|36.69|34.69|0
1654609300000|2022-06-07 13:41:40|36.57|34.57|36.28|34.28|36.57|34.57|36.28|34.28|0
1654609310000|2022-06-07 13:41:50|36.35|34.35|36.72|34.72|36.72|34.72|36.35|34.35|0
1654609320000|2022-06-07 13:42:00|36.79|34.79|36.65|34.65|36.79|34.79|36.65|34.65|0
1654609330000|2022-06-07 13:42:10|36.43|34.43|36.68|34.68|36.68|34.68|36.42|34.42|0
1654609340000|2022-06-07 13:42:20|36.72|34.72|37.31|35.31|37.31|35.31|36.65|34.65|0
1654609350000|2022-06-07 13:42:30|37.02|35.02|37.09|35.09|37.09|35.09|36.94|34.94|0
1654609360000|2022-06-07 13:42:40|37.24|35.24|37.46|35.46|37.54|35.54|37.24|35.24|0
1654609370000|2022-06-07 13:42:50|37.54|35.54|37.31|35.31|37.54|35.54|37.16|35.16|0
1654609380000|2022-06-07 13:43:00|37.16|35.16|37.46|35.46|37.46|35.46|37.16|35.16|0
1654609390000|2022-06-07 13:43:10|37.39|35.39|36.94|34.94|37.39|35.39|36.94|34.94|0
1654609400000|2022-06-07 13:43:20|37.01|35.01|37.09|35.09|37.09|35.09|36.79|34.79|0
1654609410000|2022-06-07 13:43:30|37.31|35.31|37.5|35.5|37.5|35.5|37.01|35.01|0
1654609420000|2022-06-07 13:43:40|37.39|35.39|37.42|35.42|37.42|35.42|37.31|35.31|0
1654609430000|2022-06-07 13:43:50|37.39|35.39|36.98|34.98|37.39|35.39|36.98|34.98|0
1654609440000|2022-06-07 13:44:00|36.57|34.57|36.72|34.72|36.72|34.72|36.57|34.57|0
1654609450000|2022-06-07 13:44:10|36.35|34.35|36.42|34.42|36.49|34.49|36.35|34.35|0
1654609460000|2022-06-07 13:44:20|36.35|34.35|36.64|34.64|36.64|34.64|36.35|34.35|0
1654609470000|2022-06-07 13:44:30|36.42|34.42|36.2|34.2|36.71|34.71|36.2|34.2|0
1654609480000|2022-06-07 13:44:40|36.27|34.27|36.49|34.49|36.49|34.49|36.27|34.27|0
1654609490000|2022-06-07 13:44:50|36.35|34.35|36.49|34.49|36.71|34.71|36.2|34.2|0
1654609500000|2022-06-07 13:45:00|36.35|34.35|36.79|34.79|36.79|34.79|36.35|34.35|0
1654609510000|2022-06-07 13:45:10|36.93|34.93|37.23|35.23|37.23|35.23|36.93|34.93|0
1654609520000|2022-06-07 13:45:20|37.16|35.16|37.12|35.12|37.23|35.23|37.12|35.12|0
1654609530000|2022-06-07 13:45:30|37.08|35.08|36.79|34.79|37.08|35.08|36.71|34.71|0
1654609540000|2022-06-07 13:45:40|36.86|34.86|36.71|34.71|36.86|34.86|36.64|34.64|0
1654609550000|2022-06-07 13:45:50|36.27|34.27|35.69|33.69|36.34|34.34|35.69|33.69|0
1654609560000|2022-06-07 13:46:00|35.54|33.54|36.09|34.09|36.09|34.09|35.54|33.54|0
1654609570000|2022-06-07 13:46:10|36.2|34.2|35.98|33.98|36.2|34.2|35.83|33.83|0
1654609580000|2022-06-07 13:46:20|35.9|33.9|35.83|33.83|35.98|33.98|35.83|33.83|0
1654609590000|2022-06-07 13:46:30|35.9|33.9|36.27|34.27|36.27|34.27|35.9|33.9|0
1654609600000|2022-06-07 13:46:40|36.12|34.12|36.34|34.34|36.34|34.34|36.12|34.12|0
1654609610000|2022-06-07 13:46:50|36.56|34.56|36.19|34.19|36.71|34.71|36.19|34.19|0
1654609620000|2022-06-07 13:47:00|35.9|33.9|36.12|34.12|36.12|34.12|35.9|33.9|0
1654609630000|2022-06-07 13:47:10|36.34|34.34|36.63|34.63|36.63|34.63|36.34|34.34|0
1654609640000|2022-06-07 13:47:20|36.78|34.78|36.3|34.3|36.78|34.78|36.3|34.3|0
1654609650000|2022-06-07 13:47:30|36.41|34.41|35.97|33.97|36.41|34.41|35.97|33.97|0
1654609660000|2022-06-07 13:47:40|35.83|33.83|35.76|33.76|35.87|33.87|35.76|33.76|0
1654609670000|2022-06-07 13:47:50|35.97|33.97|36.05|34.05|36.12|34.12|35.83|33.83|0
1654609680000|2022-06-07 13:48:00|36.19|34.19|36.56|34.56|36.56|34.56|36.19|34.19|0
1654609690000|2022-06-07 13:48:10|36.34|34.34|36.08|34.08|36.34|34.34|35.97|33.97|0
1654609700000|2022-06-07 13:48:20|36.12|34.12|36.56|34.56|36.56|34.56|36.12|34.12|0
1654609710000|2022-06-07 13:48:30|36.41|34.41|36.63|34.63|36.71|34.71|36.41|34.41|0
1654609720000|2022-06-07 13:48:40|36.48|34.48|36.41|34.41|36.56|34.56|36.41|34.41|0
1654609730000|2022-06-07 13:48:50|36.34|34.34|36.04|34.04|36.34|34.34|36.04|34.04|0
1654609740000|2022-06-07 13:49:00|35.9|33.9|35.75|33.75|35.9|33.9|35.75|33.75|0
1654609750000|2022-06-07 13:49:10|35.79|33.79|35.75|33.75|35.83|33.83|35.75|33.75|0
1654609760000|2022-06-07 13:49:20|35.68|33.68|36.04|34.04|36.04|34.04|35.61|33.61|0
1654609770000|2022-06-07 13:49:30|36.12|34.12|36.45|34.45|36.45|34.45|36.12|34.12|0
1654609780000|2022-06-07 13:49:40|36.41|34.41|36.33|34.33|36.41|34.41|36.15|34.15|0
1654609790000|2022-06-07 13:49:50|36.12|34.12|35.75|33.75|36.12|34.12|35.75|33.75|0
1654609800000|2022-06-07 13:50:00|35.68|33.68|35.61|33.61|35.75|33.75|35.61|33.61|0
1654609810000|2022-06-07 13:50:10|35.03|33.03|35.46|33.46|35.46|33.46|35.03|33.03|0
1654609820000|2022-06-07 13:50:20|35.53|33.53|35.39|33.39|35.61|33.61|35.39|33.39|0
1654609830000|2022-06-07 13:50:30|35.25|33.25|35.39|33.39|35.39|33.39|35.18|33.18|0
1654609840000|2022-06-07 13:50:40|35.53|33.53|35.72|33.72|35.75|33.75|35.53|33.53|0
1654609850000|2022-06-07 13:50:50|35.79|33.79|35.46|33.46|35.97|33.97|35.46|33.46|0
1654609860000|2022-06-07 13:51:00|35.25|33.25|35.25|33.25|35.53|33.53|35.25|33.25|0
1654609870000|2022-06-07 13:51:10|35.03|33.03|34.46|32.46|35.03|33.03|34.46|32.46|0
1654609880000|2022-06-07 13:51:20|34.25|32.25|33.56|31.56|34.25|32.25|33.56|31.56|0
1654609890000|2022-06-07 13:51:30|33.7|31.7|33.56|31.56|33.84|31.84|33.56|31.56|0
1654609900000|2022-06-07 13:51:40|33.49|31.49|33.7|31.7|33.7|31.7|33.49|31.49|0
1654609910000|2022-06-07 13:51:50|33.84|31.84|33.84|31.84|33.9|31.9|33.84|31.84|0
1654609920000|2022-06-07 13:52:00|33.77|31.77|33.35|31.35|33.77|31.77|33.35|31.35|0
1654609930000|2022-06-07 13:52:10|33.56|31.56|33.77|31.77|33.77|31.77|33.56|31.56|0
1654609940000|2022-06-07 13:52:20|33.63|31.63|33.9|31.9|33.97|31.97|33.63|31.63|0
1654609950000|2022-06-07 13:52:30|33.83|31.83|33.9|31.9|33.9|31.9|33.83|31.83|0
1654609960000|2022-06-07 13:52:40|34.11|32.11|33.97|31.97|34.25|32.25|33.97|31.97|0
1654609970000|2022-06-07 13:52:50|34.04|32.04|33.94|31.94|34.04|32.04|33.9|31.9|0
1654609980000|2022-06-07 13:53:00|33.76|31.76|34.01|32.01|34.01|32.01|33.69|31.69|0
1654609990000|2022-06-07 13:53:10|33.56|31.56|33.69|31.69|33.69|31.69|33.56|31.56|0
1654610000000|2022-06-07 13:53:20|33.83|31.83|33.9|31.9|34.01|32.01|33.83|31.83|0
1654610010000|2022-06-07 13:53:30|33.69|31.69|33.9|31.9|33.9|31.9|33.69|31.69|0
1654610020000|2022-06-07 13:53:40|33.94|31.94|34.11|32.11|34.11|32.11|33.94|31.94|0
1654610030000|2022-06-07 13:53:50|34.18|32.18|34.81|32.81|34.81|32.81|34.18|32.18|0
1654610040000|2022-06-07 13:54:00|34.67|32.67|34.88|32.88|34.88|32.88|34.67|32.67|0
1654610050000|2022-06-07 13:54:10|34.81|32.81|34.88|32.88|34.88|32.88|34.81|32.81|0
1654610060000|2022-06-07 13:54:20|34.81|32.81|34.88|32.88|34.88|32.88|34.74|32.74|0
1654610070000|2022-06-07 13:54:30|34.81|32.81|34.67|32.67|34.81|32.81|34.6|32.6|0
1654610080000|2022-06-07 13:54:40|34.46|32.46|34.74|32.74|34.74|32.74|34.46|32.46|0
1654610090000|2022-06-07 13:54:50|34.6|32.6|34.74|32.74|34.81|32.81|34.6|32.6|0
1654610100000|2022-06-07 13:55:00|34.46|32.46|34.18|32.18|34.46|32.46|34.18|32.18|0
1654610110000|2022-06-07 13:55:10|34.25|32.25|34.32|32.32|34.32|32.32|34.25|32.25|0
1654610120000|2022-06-07 13:55:20|34|32|34.25|32.25|34.32|32.32|34|32|0
1654610130000|2022-06-07 13:55:30|34.53|32.53|34.6|32.6|34.67|32.67|34.53|32.53|0
1654610140000|2022-06-07 13:55:40|34.67|32.67|34.31|32.31|34.67|32.67|34.31|32.31|0
1654610150000|2022-06-07 13:55:50|34.24|32.24|34.17|32.17|34.24|32.24|34.17|32.17|0
1654610160000|2022-06-07 13:56:00|34.1|32.1|34.24|32.24|34.31|32.31|34.03|32.03|0
1654610170000|2022-06-07 13:56:10|34.17|32.17|34.59|32.59|34.59|32.59|34.17|32.17|0
1654610180000|2022-06-07 13:56:20|34.52|32.52|34.31|32.31|34.59|32.59|34.31|32.31|0
1654610190000|2022-06-07 13:56:30|34.28|32.28|34.24|32.24|34.45|32.45|34.24|32.24|0
1654610200000|2022-06-07 13:56:40|34.31|32.31|34.52|32.52|34.52|32.52|34.31|32.31|0
1654610210000|2022-06-07 13:56:50|34.56|32.56|34.84|32.84|34.84|32.84|34.56|32.56|0
1654610220000|2022-06-07 13:57:00|34.77|32.77|34.66|32.66|34.95|32.95|34.66|32.66|0
1654610230000|2022-06-07 13:57:10|34.8|32.8|35.59|33.59|35.59|33.59|34.8|32.8|0
1654610240000|2022-06-07 13:57:20|35.66|33.66|36.17|34.17|36.17|34.17|35.59|33.59|0
1654610250000|2022-06-07 13:57:30|36.1|34.1|36.1|34.1|36.1|34.1|36.03|34.03|0
1654610260000|2022-06-07 13:57:40|36.24|34.24|36.24|34.24|36.24|34.24|36.1|34.1|0
1654610270000|2022-06-07 13:57:50|36.02|34.02|35.95|33.95|36.1|34.1|35.88|33.88|0
1654610280000|2022-06-07 13:58:00|36.17|34.17|35.73|33.73|36.17|34.17|35.73|33.73|0
1654610290000|2022-06-07 13:58:10|35.59|33.59|35.52|33.52|35.59|33.59|35.3|33.3|0
1654610300000|2022-06-07 13:58:20|35.95|33.95|35.52|33.52|36.02|34.02|35.52|33.52|0
1654610310000|2022-06-07 13:58:30|35.59|33.59|35.59|33.59|35.66|33.66|35.59|33.59|0
1654610320000|2022-06-07 13:58:40|35.73|33.73|35.59|33.59|35.73|33.73|35.59|33.59|0
1654610330000|2022-06-07 13:58:50|35.37|33.37|35.48|33.48|35.48|33.48|35.37|33.37|0
1654610340000|2022-06-07 13:59:00|35.73|33.73|36.09|34.09|36.09|34.09|35.73|33.73|0
1654610350000|2022-06-07 13:59:10|36.02|34.02|35.77|33.77|36.02|34.02|35.77|33.77|0
1654610360000|2022-06-07 13:59:20|35.73|33.73|35.37|33.37|35.73|33.73|35.37|33.37|0
1654610370000|2022-06-07 13:59:30|35.51|33.51|35.37|33.37|35.51|33.51|35.37|33.37|0
1654610380000|2022-06-07 13:59:40|35.23|33.23|35.23|33.23|35.3|33.3|35.23|33.23|0
1654610390000|2022-06-07 13:59:50|35.37|33.37|35.66|33.66|35.73|33.73|35.37|33.37|0
1654610400000|2022-06-07 14:00:00|35.55|33.55|35.66|33.66|35.73|33.73|35.55|33.55|0
1654610410000|2022-06-07 14:00:10|36.43|34.43|36.5|34.5|36.5|34.5|36.43|34.43|0
1654610420000|2022-06-07 14:00:20|36.61|34.61|36.02|34.02|36.61|34.61|36.02|34.02|0
1654610430000|2022-06-07 14:00:30|36.38|34.38|36.46|34.46|36.46|34.46|36.38|34.38|0
1654610440000|2022-06-07 14:00:40|36.16|34.16|35.73|33.73|36.16|34.16|35.73|33.73|0
1654610450000|2022-06-07 14:00:50|36.06|34.06|35.87|33.87|36.06|34.06|35.87|33.87|0
1654610460000|2022-06-07 14:01:00|35.58|33.58|35.65|33.65|35.65|33.65|35.51|33.51|0
1654610470000|2022-06-07 14:01:10|35.94|33.94|35.73|33.73|35.94|33.94|35.73|33.73|0
1654610480000|2022-06-07 14:01:20|35.44|33.44|35.08|33.08|35.44|33.44|35.08|33.08|0
1654610490000|2022-06-07 14:01:30|34.8|32.8|35.08|33.08|35.08|33.08|34.58|32.58|0
1654610500000|2022-06-07 14:01:40|35.15|33.15|35.22|33.22|35.29|33.29|34.94|32.94|0
1654610510000|2022-06-07 14:01:50|35.08|33.08|34.72|32.72|35.15|33.15|34.72|32.72|0
1654610520000|2022-06-07 14:02:00|34.65|32.65|34.51|32.51|34.65|32.65|34.51|32.51|0
1654610530000|2022-06-07 14:02:10|34.86|32.86|35.22|33.22|35.22|33.22|34.86|32.86|0
1654610540000|2022-06-07 14:02:20|35.15|33.15|35.08|33.08|35.29|33.29|35.01|33.01|0
1654610550000|2022-06-07 14:02:30|34.86|32.86|35.15|33.15|35.15|33.15|34.86|32.86|0
1654610560000|2022-06-07 14:02:40|35.19|33.19|35.01|33.01|35.19|33.19|35.01|33.01|0
1654610570000|2022-06-07 14:02:50|34.58|32.58|34.79|32.79|34.86|32.86|34.58|32.58|0
1654610580000|2022-06-07 14:03:00|35.01|33.01|35.15|33.15|35.29|33.29|35.01|33.01|0
1654610590000|2022-06-07 14:03:10|35|33|35|33|35|33|34.79|32.79|0
1654610600000|2022-06-07 14:03:20|35.15|33.15|35|33|35.36|33.36|35|33|0
1654610610000|2022-06-07 14:03:30|34.86|32.86|34.58|32.58|34.86|32.86|34.58|32.58|0
1654610620000|2022-06-07 14:03:40|34.65|32.65|34.58|32.58|34.65|32.65|34.58|32.58|0
1654610630000|2022-06-07 14:03:50|34.86|32.86|34.86|32.86|34.9|32.9|34.72|32.72|0
1654610640000|2022-06-07 14:04:00|34.65|32.65|34.58|32.58|34.65|32.65|34.37|32.37|0
1654610650000|2022-06-07 14:04:10|34.72|32.72|34.72|32.72|34.72|32.72|34.65|32.65|0
1654610660000|2022-06-07 14:04:20|34.65|32.65|34.16|32.16|34.65|32.65|34.16|32.16|0
1654610670000|2022-06-07 14:04:30|34.09|32.09|34.51|32.51|34.51|32.51|34.09|32.09|0
1654610680000|2022-06-07 14:04:40|34.4|32.4|34.22|32.22|34.4|32.4|34.22|32.22|0
1654610690000|2022-06-07 14:04:50|34.15|32.15|34.15|32.15|34.15|32.15|33.91|31.91|0
1654610700000|2022-06-07 14:05:00|34.01|32.01|33.88|31.88|34.01|32.01|33.81|31.81|0
1654610710000|2022-06-07 14:05:10|34.08|32.08|33.81|31.81|34.08|32.08|33.81|31.81|0
1654610720000|2022-06-07 14:05:20|33.6|31.6|33.39|31.39|33.6|31.6|33.39|31.39|0
1654610730000|2022-06-07 14:05:30|33.32|31.32|33.46|31.46|33.46|31.46|33.32|31.32|0
1654610740000|2022-06-07 14:05:40|33.39|31.39|33.39|31.39|33.46|31.46|33.39|31.39|0
1654610750000|2022-06-07 14:05:50|33.5|31.5|33.58|31.58|33.58|31.58|33.5|31.5|0
1654610760000|2022-06-07 14:06:00|33.65|31.65|33.58|31.58|33.65|31.65|33.54|31.54|0
1654610770000|2022-06-07 14:06:10|33.61|31.61|34.2|32.2|34.2|32.2|33.61|31.61|0
1654610780000|2022-06-07 14:06:20|34.27|32.27|34.48|32.48|34.48|32.48|34.27|32.27|0
1654610790000|2022-06-07 14:06:30|34.52|32.52|34.48|32.48|34.55|32.55|34.48|32.48|0
1654610800000|2022-06-07 14:06:40|34.55|32.55|34.55|32.55|34.77|32.77|34.55|32.55|0
1654610810000|2022-06-07 14:06:50|34.41|32.41|34.84|32.84|34.84|32.84|34.41|32.41|0
1654610820000|2022-06-07 14:07:00|35.12|33.12|34.77|32.77|35.19|33.19|34.77|32.77|0
1654610830000|2022-06-07 14:07:10|34.91|32.91|34.77|32.77|35.05|33.05|34.77|32.77|0
1654610840000|2022-06-07 14:07:20|34.62|32.62|34.48|32.48|34.77|32.77|34.48|32.48|0
1654610850000|2022-06-07 14:07:30|34.55|32.55|34.69|32.69|34.69|32.69|34.48|32.48|0
1654610860000|2022-06-07 14:07:40|34.91|32.91|34.76|32.76|34.91|32.91|34.69|32.69|0
1654610870000|2022-06-07 14:07:50|34.98|32.98|35.05|33.05|35.05|33.05|34.98|32.98|0
1654610880000|2022-06-07 14:08:00|34.98|32.98|34.62|32.62|34.98|32.98|34.62|32.62|0
1654610890000|2022-06-07 14:08:10|34.83|32.83|35.12|33.12|35.12|33.12|34.83|32.83|0
1654610900000|2022-06-07 14:08:20|35.44|33.44|35.7|33.7|35.7|33.7|35.44|33.44|0
1654610910000|2022-06-07 14:08:30|35.77|33.77|36.21|34.21|36.21|34.21|35.77|33.77|0
1654610920000|2022-06-07 14:08:40|35.99|33.99|36.13|34.13|36.13|34.13|35.99|33.99|0
1654610930000|2022-06-07 14:08:50|35.88|33.88|35.77|33.77|35.88|33.88|35.77|33.77|0
1654610940000|2022-06-07 14:09:00|35.62|33.62|35.69|33.69|35.69|33.69|35.48|33.48|0
1654610950000|2022-06-07 14:09:10|35.55|33.55|35.41|33.41|35.55|33.55|35.33|33.33|0
1654610960000|2022-06-07 14:09:20|35.33|33.33|35.33|33.33|35.48|33.48|35.33|33.33|0
1654610970000|2022-06-07 14:09:30|35.26|33.26|35.26|33.26|35.33|33.33|35.26|33.26|0
1654610980000|2022-06-07 14:09:40|35.19|33.19|35.05|33.05|35.19|33.19|35.05|33.05|0
1654610990000|2022-06-07 14:09:50|35.26|33.26|35.55|33.55|35.55|33.55|35.26|33.26|0
1654611000000|2022-06-07 14:10:00|35.33|33.33|35.12|33.12|35.33|33.33|35.12|33.12|0
1654611010000|2022-06-07 14:10:10|34.83|32.83|35.62|33.62|35.62|33.62|34.83|32.83|0
1654611020000|2022-06-07 14:10:20|35.69|33.69|35.62|33.62|35.69|33.69|35.55|33.55|0
1654611030000|2022-06-07 14:10:30|35.44|33.44|35.33|33.33|35.44|33.44|35.33|33.33|0
1654611040000|2022-06-07 14:10:40|35.55|33.55|35.84|33.84|35.84|33.84|35.47|33.47|0
1654611050000|2022-06-07 14:10:50|35.76|33.76|36.05|34.05|36.05|34.05|35.76|33.76|0
1654611060000|2022-06-07 14:11:00|36.2|34.2|36.05|34.05|36.27|34.27|36.05|34.05|0
1654611070000|2022-06-07 14:11:10|36.09|34.09|36.13|34.13|36.2|34.2|36.09|34.09|0
1654611080000|2022-06-07 14:11:20|36.05|34.05|36.94|34.94|36.94|34.94|36.05|34.05|0
1654611090000|2022-06-07 14:11:30|37.16|35.16|36.86|34.86|37.16|35.16|36.86|34.86|0
1654611100000|2022-06-07 14:11:40|37.09|35.09|37.16|35.16|37.31|35.31|36.94|34.94|0
1654611110000|2022-06-07 14:11:50|37.2|35.2|36.71|34.71|37.2|35.2|36.64|34.64|0
1654611120000|2022-06-07 14:12:00|36.57|34.57|36.57|34.57|36.79|34.79|36.57|34.57|0
1654611130000|2022-06-07 14:12:10|36.71|34.71|36.42|34.42|36.71|34.71|36.42|34.42|0
1654611140000|2022-06-07 14:12:20|36.34|34.34|36.6|34.6|36.6|34.6|36.34|34.34|0
1654611150000|2022-06-07 14:12:30|36.64|34.64|36.49|34.49|36.79|34.79|36.49|34.49|0
1654611160000|2022-06-07 14:12:40|36.42|34.42|36.42|34.42|36.49|34.49|36.42|34.42|0
1654611170000|2022-06-07 14:12:50|36.27|34.27|36.23|34.23|36.42|34.42|36.23|34.23|0
1654611180000|2022-06-07 14:13:00|36.05|34.05|36.34|34.34|36.34|34.34|35.98|33.98|0
1654611190000|2022-06-07 14:13:10|36.27|34.27|36.64|34.64|36.64|34.64|36.27|34.27|0
1654611200000|2022-06-07 14:13:20|36.71|34.71|36.71|34.71|36.93|34.93|36.71|34.71|0
1654611210000|2022-06-07 14:13:30|36.79|34.79|36.49|34.49|36.79|34.79|36.49|34.49|0
1654611220000|2022-06-07 14:13:40|36.56|34.56|36.49|34.49|36.56|34.56|36.49|34.49|0
1654611230000|2022-06-07 14:13:50|36.45|34.45|36.71|34.71|36.71|34.71|36.41|34.41|0
1654611240000|2022-06-07 14:14:00|36.64|34.64|36.41|34.41|36.64|34.64|36.41|34.41|0
1654611250000|2022-06-07 14:14:10|36.49|34.49|36.71|34.71|36.71|34.71|36.49|34.49|0
1654611260000|2022-06-07 14:14:20|36.56|34.56|37.01|35.01|37.01|35.01|36.56|34.56|0
1654611270000|2022-06-07 14:14:30|36.93|34.93|37.08|35.08|37.16|35.16|36.93|34.93|0
1654611280000|2022-06-07 14:14:40|37.16|35.16|36.71|34.71|37.16|35.16|36.71|34.71|0
1654611290000|2022-06-07 14:14:50|36.63|34.63|36.41|34.41|36.71|34.71|36.41|34.41|0
1654611300000|2022-06-07 14:15:00|36.34|34.34|36.56|34.56|36.56|34.56|36.19|34.19|0
1654611310000|2022-06-07 14:15:10|36.49|34.49|36.56|34.56|36.56|34.56|36.41|34.41|0
1654611320000|2022-06-07 14:15:20|36.93|34.93|37.3|35.3|37.3|35.3|36.93|34.93|0
1654611330000|2022-06-07 14:15:30|37.53|35.53|37.12|35.12|37.53|35.53|37.12|35.12|0
1654611340000|2022-06-07 14:15:40|37.15|35.15|36.93|34.93|37.23|35.23|36.93|34.93|0
1654611350000|2022-06-07 14:15:50|37.08|35.08|37.3|35.3|37.38|35.38|37|35|0
1654611360000|2022-06-07 14:16:00|37.45|35.45|37.34|35.34|37.45|35.45|37.34|35.34|0
1654611370000|2022-06-07 14:16:10|36.71|34.71|36.41|34.41|37|35|36.41|34.41|0
1654611380000|2022-06-07 14:16:20|36.34|34.34|36.41|34.41|36.41|34.41|36.34|34.34|0
1654611390000|2022-06-07 14:16:30|36.34|34.34|35.9|33.9|36.34|34.34|35.9|33.9|0
1654611400000|2022-06-07 14:16:40|35.97|33.97|35.97|33.97|36.19|34.19|35.97|33.97|0
1654611410000|2022-06-07 14:16:50|35.82|33.82|36.04|34.04|36.04|34.04|35.6|33.6|0
1654611420000|2022-06-07 14:17:00|36.19|34.19|36.11|34.11|36.37|34.37|36.11|34.11|0
1654611430000|2022-06-07 14:17:10|35.89|33.89|36.04|34.04|36.04|34.04|35.89|33.89|0
1654611440000|2022-06-07 14:17:20|36.11|34.11|36.41|34.41|36.41|34.41|36.04|34.04|0
1654611450000|2022-06-07 14:17:30|36.48|34.48|36.11|34.11|36.48|34.48|36.11|34.11|0
1654611460000|2022-06-07 14:17:40|36.33|34.33|35.75|33.75|36.33|34.33|35.75|33.75|0
1654611470000|2022-06-07 14:17:50|35.6|33.6|35.6|33.6|35.68|33.68|35.57|33.57|0
1654611480000|2022-06-07 14:18:00|35.57|33.57|35.89|33.89|35.89|33.89|35.57|33.57|0
1654611490000|2022-06-07 14:18:10|35.75|33.75|35.67|33.67|35.89|33.89|35.67|33.67|0
1654611500000|2022-06-07 14:18:20|35.75|33.75|35.53|33.53|35.82|33.82|35.38|33.38|0
1654611510000|2022-06-07 14:18:30|35.6|33.6|35.67|33.67|35.67|33.67|35.38|33.38|0
1654611520000|2022-06-07 14:18:40|35.89|33.89|35.75|33.75|36.04|34.04|35.75|33.75|0
1654611530000|2022-06-07 14:18:50|36.04|34.04|36.33|34.33|36.33|34.33|36.04|34.04|0
1654611540000|2022-06-07 14:19:00|36.26|34.26|36.4|34.4|36.4|34.4|36.26|34.26|0
1654611550000|2022-06-07 14:19:10|36.26|34.26|36.11|34.11|36.4|34.4|36.11|34.11|0
1654611560000|2022-06-07 14:19:20|35.82|33.82|36.18|34.18|36.18|34.18|35.82|33.82|0
1654611570000|2022-06-07 14:19:30|36.55|34.55|36.77|34.77|36.77|34.77|36.48|34.48|0
1654611580000|2022-06-07 14:19:40|36.7|34.7|36.4|34.4|36.77|34.77|36.4|34.4|0
1654611590000|2022-06-07 14:19:50|36.48|34.48|36.18|34.18|36.48|34.48|36.18|34.18|0
1654611600000|2022-06-07 14:20:00|35.96|33.96|36.33|34.33|36.33|34.33|35.96|33.96|0
1654611610000|2022-06-07 14:20:10|36.55|34.55|36.62|34.62|36.7|34.7|36.55|34.55|0
1654611620000|2022-06-07 14:20:20|36.55|34.55|36.55|34.55|36.55|34.55|36.4|34.4|0
1654611630000|2022-06-07 14:20:30|36.33|34.33|36.03|34.03|36.33|34.33|36.03|34.03|0
1654611640000|2022-06-07 14:20:40|36.07|34.07|35.96|33.96|36.11|34.11|35.96|33.96|0
1654611650000|2022-06-07 14:20:50|36.03|34.03|35.96|33.96|36.03|34.03|35.74|33.74|0
1654611660000|2022-06-07 14:21:00|35.81|33.81|35.96|33.96|35.96|33.96|35.74|33.74|0
1654611670000|2022-06-07 14:21:10|36.1|34.1|35.89|33.89|36.1|34.1|35.89|33.89|0
1654611680000|2022-06-07 14:21:20|35.96|33.96|35.96|33.96|35.96|33.96|35.81|33.81|0
1654611690000|2022-06-07 14:21:30|35.59|33.59|35.45|33.45|35.59|33.59|35.45|33.45|0
1654611700000|2022-06-07 14:21:40|35.02|33.02|34.95|32.95|35.02|33.02|34.95|32.95|0
1654611710000|2022-06-07 14:21:50|34.8|32.8|34.45|32.45|34.8|32.8|34.45|32.45|0
1654611720000|2022-06-07 14:22:00|34.31|32.31|34.31|32.31|34.52|32.52|34.31|32.31|0
1654611730000|2022-06-07 14:22:10|34.45|32.45|34.31|32.31|34.45|32.45|34.31|32.31|0
1654611740000|2022-06-07 14:22:20|34.45|32.45|34.17|32.17|34.45|32.45|34.17|32.17|0
1654611750000|2022-06-07 14:22:30|34.1|32.1|33.75|31.75|34.31|32.31|33.75|31.75|0
1654611760000|2022-06-07 14:22:40|33.54|31.54|33.61|31.61|33.61|31.61|33.54|31.54|0
1654611770000|2022-06-07 14:22:50|33.68|31.68|33.26|31.26|33.68|31.68|33.26|31.26|0
1654611780000|2022-06-07 14:23:00|33.4|31.4|33.82|31.82|33.82|31.82|33.4|31.4|0
1654611790000|2022-06-07 14:23:10|33.89|31.89|33.78|31.78|33.89|31.89|33.61|31.61|0
1654611800000|2022-06-07 14:23:20|33.82|31.82|34.1|32.1|34.1|32.1|33.82|31.82|0
1654611810000|2022-06-07 14:23:30|34.17|32.17|33.89|31.89|34.17|32.17|33.89|31.89|0
1654611820000|2022-06-07 14:23:40|33.99|31.99|34.02|32.02|34.02|32.02|33.82|31.82|0
1654611830000|2022-06-07 14:23:50|34.24|32.24|34.02|32.02|34.24|32.24|34.02|32.02|0
1654611840000|2022-06-07 14:24:00|33.95|31.95|34.09|32.09|34.09|32.09|33.95|31.95|0
1654611850000|2022-06-07 14:24:10|34.16|32.16|34.3|32.3|34.3|32.3|34.09|32.09|0
1654611860000|2022-06-07 14:24:20|34.23|32.23|34.3|32.3|34.3|32.3|34.23|32.23|0
1654611870000|2022-06-07 14:24:30|34.44|32.44|34.3|32.3|34.44|32.44|34.16|32.16|0
1654611880000|2022-06-07 14:24:40|34.23|32.23|34.23|32.23|34.23|32.23|34.16|32.16|0
1654611890000|2022-06-07 14:24:50|34.44|32.44|34.44|32.44|34.51|32.51|34.44|32.44|0
1654611900000|2022-06-07 14:25:00|34.37|32.37|34.66|32.66|34.73|32.73|34.3|32.3|0
1654611910000|2022-06-07 14:25:10|34.58|32.58|34.8|32.8|34.83|32.83|34.58|32.58|0
1654611920000|2022-06-07 14:25:20|34.87|32.87|34.58|32.58|34.87|32.87|34.58|32.58|0
1654611930000|2022-06-07 14:25:30|34.73|32.73|34.83|32.83|34.83|32.83|34.73|32.73|0
1654611940000|2022-06-07 14:25:40|34.8|32.8|34.8|32.8|34.87|32.87|34.73|32.73|0
1654611950000|2022-06-07 14:25:50|34.72|32.72|34.23|32.23|34.72|32.72|34.23|32.23|0
1654611960000|2022-06-07 14:26:00|34.02|32.02|34.02|32.02|34.09|32.09|33.95|31.95|0
1654611970000|2022-06-07 14:26:10|33.95|31.95|33.67|31.67|33.95|31.95|33.67|31.67|0
1654611980000|2022-06-07 14:26:20|33.74|31.74|33.88|31.88|33.88|31.88|33.67|31.67|0
1654611990000|2022-06-07 14:26:30|34.09|32.09|34.16|32.16|34.16|32.16|34.09|32.09|0
1654612000000|2022-06-07 14:26:40|34.3|32.3|34.3|32.3|34.3|32.3|34.3|32.3|0
1654612010000|2022-06-07 14:26:50|34.23|32.23|33.95|31.95|34.23|32.23|33.95|31.95|0
1654612020000|2022-06-07 14:27:00|33.81|31.81|33.81|31.81|33.81|31.81|33.67|31.67|0
1654612030000|2022-06-07 14:27:10|33.78|31.78|33.81|31.81|33.81|31.81|33.67|31.67|0
1654612040000|2022-06-07 14:27:20|33.74|31.74|33.67|31.67|33.74|31.74|33.6|31.6|0
1654612050000|2022-06-07 14:27:30|33.53|31.53|33.43|31.43|33.53|31.53|33.43|31.43|0
1654612060000|2022-06-07 14:27:40|33.46|31.46|33.39|31.39|33.53|31.53|33.39|31.39|0
1654612070000|2022-06-07 14:27:50|33.46|31.46|33.6|31.6|33.74|31.74|33.46|31.46|0
1654612080000|2022-06-07 14:28:00|33.32|31.32|31.97|29.97|33.32|31.32|31.97|29.97|0
1654612090000|2022-06-07 14:28:10|32.04|30.04|31.11|29.11|32.04|30.04|31.11|29.11|0
1654612100000|2022-06-07 14:28:20|30.73|28.73|31.18|29.18|31.18|29.18|30.73|28.73|0
1654612110000|2022-06-07 14:28:30|31.24|29.24|30.95|28.95|31.24|29.24|30.95|28.95|0
1654612120000|2022-06-07 14:28:40|30.85|28.85|31.11|29.11|31.11|29.11|30.72|28.72|0
1654612130000|2022-06-07 14:28:50|31.18|29.18|31.05|29.05|31.24|29.24|31.05|29.05|0
1654612140000|2022-06-07 14:29:00|31.11|29.11|31.24|29.24|31.31|29.31|31.11|29.11|0
1654612150000|2022-06-07 14:29:10|31.05|29.05|30.79|28.79|31.05|29.05|30.66|28.66|0
1654612160000|2022-06-07 14:29:20|30.72|28.72|30.66|28.66|30.79|28.79|30.59|28.59|0
1654612170000|2022-06-07 14:29:30|30.53|28.53|30.66|28.66|30.66|28.66|30.53|28.53|0
1654612180000|2022-06-07 14:29:40|30.53|28.53|30.85|28.85|30.92|28.92|30.53|28.53|0
1654612190000|2022-06-07 14:29:50|30.92|28.92|30.85|28.85|30.92|28.92|30.85|28.85|0
1654612200000|2022-06-07 14:30:00|30.59|28.59|30.72|28.72|30.85|28.85|30.59|28.59|0
1654612210000|2022-06-07 14:30:10|30.92|28.92|30.95|28.95|30.98|28.98|30.92|28.92|0
1654612220000|2022-06-07 14:30:20|30.85|28.85|30.98|28.98|30.98|28.98|30.79|28.79|0
1654612230000|2022-06-07 14:30:30|31.11|29.11|30.91|28.91|31.24|29.24|30.91|28.91|0
1654612240000|2022-06-07 14:30:40|30.69|28.69|30.75|28.75|30.75|28.75|30.69|28.69|0
1654612250000|2022-06-07 14:30:50|30.78|28.78|30.91|28.91|30.91|28.91|30.78|28.78|0
1654612260000|2022-06-07 14:31:00|31.04|29.04|30.4|28.4|31.04|29.04|30.4|28.4|0
1654612270000|2022-06-07 14:31:10|30.33|28.33|30.37|28.37|30.46|28.46|30.33|28.33|0
1654612280000|2022-06-07 14:31:20|30.53|28.53|30.49|28.49|30.65|28.65|30.49|28.49|0
1654612290000|2022-06-07 14:31:30|30.46|28.46|30.69|28.69|30.69|28.69|30.46|28.46|0
1654612300000|2022-06-07 14:31:40|30.65|28.65|30.62|28.62|30.72|28.72|30.62|28.62|0
1654612310000|2022-06-07 14:31:50|30.52|28.52|30.72|28.72|30.72|28.72|30.52|28.52|0
1654612320000|2022-06-07 14:32:00|30.75|28.75|30.59|28.59|30.75|28.75|30.59|28.59|0
1654612330000|2022-06-07 14:32:10|30.46|28.46|30.52|28.52|30.72|28.72|30.46|28.46|0
1654612340000|2022-06-07 14:32:20|30.4|28.4|29.95|27.95|30.4|28.4|29.95|27.95|0
1654612350000|2022-06-07 14:32:30|29.7|27.7|29.32|27.32|29.76|27.76|29.32|27.32|0
1654612360000|2022-06-07 14:32:40|29.14|27.14|29.26|27.26|29.26|27.26|29.01|27.01|0
1654612370000|2022-06-07 14:32:50|29.29|27.29|29.51|27.51|29.51|27.51|29.29|27.29|0
1654612380000|2022-06-07 14:33:00|29.32|27.32|29.45|27.45|29.45|27.45|29.26|27.26|0
1654612390000|2022-06-07 14:33:10|29.39|27.39|29.45|27.45|29.45|27.45|29.26|27.26|0
1654612400000|2022-06-07 14:33:20|29.38|27.38|29.57|27.57|29.57|27.57|29.38|27.38|0
1654612410000|2022-06-07 14:33:30|29.63|27.63|29.51|27.51|29.63|27.63|29.51|27.51|0
1654612420000|2022-06-07 14:33:40|29.57|27.57|29.45|27.45|29.57|27.57|29.45|27.45|0
1654612430000|2022-06-07 14:33:50|29.32|27.32|29.2|27.2|29.32|27.32|29.2|27.2|0
1654612440000|2022-06-07 14:34:00|29.26|27.26|29.32|27.32|29.45|27.45|29.26|27.26|0
1654612450000|2022-06-07 14:34:10|29.38|27.38|28.95|26.95|29.38|27.38|28.95|26.95|0
1654612460000|2022-06-07 14:34:20|28.83|26.83|29.01|27.01|29.01|27.01|28.83|26.83|0
1654612470000|2022-06-07 14:34:30|29.07|27.07|28.95|26.95|29.07|27.07|28.95|26.95|0
1654612480000|2022-06-07 14:34:40|29.01|27.01|28.89|26.89|29.01|27.01|28.89|26.89|0
1654612490000|2022-06-07 14:34:50|28.76|26.76|28.89|26.89|28.89|26.89|28.74|26.74|0
1654612500000|2022-06-07 14:35:00|28.83|26.83|29.01|27.01|29.01|27.01|28.76|26.76|0
1654612510000|2022-06-07 14:35:10|29.13|27.13|29.19|27.19|29.19|27.19|29.07|27.07|0
1654612520000|2022-06-07 14:35:20|29.13|27.13|29.13|27.13|29.19|27.19|29.07|27.07|0
1654612530000|2022-06-07 14:35:30|29.07|27.07|29.13|27.13|29.13|27.13|29.07|27.07|0
1654612540000|2022-06-07 14:35:40|29.01|27.01|28.95|26.95|29.87|27.87|28.95|26.95|0
1654612550000|2022-06-07 14:35:50|29.13|27.13|28.85|26.85|29.13|27.13|28.85|26.85|0
1654612560000|2022-06-07 14:36:00|28.67|26.67|28.61|26.61|28.73|26.73|28.61|26.61|0
1654612570000|2022-06-07 14:36:10|28.73|26.73|28.37|26.37|28.73|26.73|28.37|26.37|0
1654612580000|2022-06-07 14:36:20|28|26|27.41|25.41|28|26|27.41|25.41|0
1654612590000|2022-06-07 14:36:30|27.23|25.23|27.26|25.26|27.26|25.26|27.23|25.23|0
1654612600000|2022-06-07 14:36:40|27.35|25.35|27.23|25.23|27.35|25.35|27.23|25.23|0
1654612610000|2022-06-07 14:36:50|27.17|25.17|27.11|25.11|27.23|25.23|27.11|25.11|0
1654612620000|2022-06-07 14:37:00|27.17|25.17|27.47|25.47|27.47|25.47|27.17|25.17|0
1654612630000|2022-06-07 14:37:10|27.11|25.11|27.11|25.11|27.11|25.11|27.11|25.11|0
1654612640000|2022-06-07 14:37:20|26.76|24.76|26.53|24.53|26.76|24.76|26.53|24.53|0
1654612650000|2022-06-07 14:37:30|26.56|24.56|26.65|24.65|26.65|24.65|26.56|24.56|0
1654612660000|2022-06-07 14:37:40|26.59|24.59|26.48|24.48|26.59|24.59|26.42|24.42|0
1654612670000|2022-06-07 14:37:50|26.42|24.42|26.59|24.59|26.59|24.59|26.42|24.42|0
1654612680000|2022-06-07 14:38:00|26.65|24.65|26.36|24.36|26.65|24.65|26.36|24.36|0
1654612690000|2022-06-07 14:38:10|26.42|24.42|26.53|24.53|26.53|24.53|26.42|24.42|0
1654612700000|2022-06-07 14:38:20|26.42|24.42|26.59|24.59|26.59|24.59|26.42|24.42|0
1654612710000|2022-06-07 14:38:30|26.65|24.65|26.76|24.76|26.76|24.76|26.65|24.65|0
1654612720000|2022-06-07 14:38:40|26.7|24.7|26.88|24.88|26.88|24.88|26.7|24.7|0
1654612730000|2022-06-07 14:38:50|26.94|24.94|27.02|25.02|27.02|25.02|26.94|24.94|0
1654612740000|2022-06-07 14:39:00|26.88|24.88|26.82|24.82|26.88|24.88|26.82|24.82|0
1654612750000|2022-06-07 14:39:10|26.88|24.88|26.76|24.76|26.88|24.88|26.76|24.76|0
1654612760000|2022-06-07 14:39:20|26.64|24.64|26.59|24.59|26.64|24.64|26.47|24.47|0
1654612770000|2022-06-07 14:39:30|26.7|24.7|26.76|24.76|26.88|24.88|26.59|24.59|0
1654612780000|2022-06-07 14:39:40|26.7|24.7|26.53|24.53|26.7|24.7|26.53|24.53|0
1654612790000|2022-06-07 14:39:50|26.64|24.64|26.7|24.7|26.76|24.76|26.64|24.64|0
1654612800000|2022-06-07 14:40:00|26.53|24.53|26.5|24.5|26.53|24.53|26.47|24.47|0
1654612810000|2022-06-07 14:40:10|26.59|24.59|26.7|24.7|26.7|24.7|26.59|24.59|0
1654612820000|2022-06-07 14:40:20|26.64|24.64|26.87|24.87|26.87|24.87|26.64|24.64|0
1654612830000|2022-06-07 14:40:30|26.93|24.93|27.11|25.11|27.11|25.11|26.93|24.93|0
1654612840000|2022-06-07 14:40:40|27.05|25.05|26.87|24.87|27.05|25.05|26.85|24.85|0
1654612850000|2022-06-07 14:40:50|26.99|24.99|27.05|25.05|27.11|25.11|26.99|24.99|0
1654612860000|2022-06-07 14:41:00|27.11|25.11|26.81|24.81|27.11|25.11|26.81|24.81|0
1654612870000|2022-06-07 14:41:10|27.17|25.17|26.76|24.76|27.17|25.17|26.76|24.76|0
1654612880000|2022-06-07 14:41:20|26.7|24.7|26.53|24.53|26.7|24.7|26.53|24.53|0
1654612890000|2022-06-07 14:41:30|26.64|24.64|26.58|24.58|26.64|24.64|26.47|24.47|0
1654612900000|2022-06-07 14:41:40|26.52|24.52|26.41|24.41|26.58|24.58|26.41|24.41|0
1654612910000|2022-06-07 14:41:50|26.35|24.35|26.41|24.41|26.47|24.47|26.35|24.35|0
1654612920000|2022-06-07 14:42:00|26.52|24.52|26.47|24.47|26.52|24.52|26.47|24.47|0
1654612930000|2022-06-07 14:42:10|26.41|24.41|26.07|24.07|26.47|24.47|26.07|24.07|0
1654612940000|2022-06-07 14:42:20|26.24|24.24|26.01|24.01|26.24|24.24|26.01|24.01|0
1654612950000|2022-06-07 14:42:30|25.95|23.95|25.84|23.84|26.01|24.01|25.84|23.84|0
1654612960000|2022-06-07 14:42:40|25.73|23.73|25.73|23.73|25.84|23.84|25.73|23.73|0
1654612970000|2022-06-07 14:42:50|25.67|23.67|25.73|23.73|25.73|23.73|25.67|23.67|0
1654612980000|2022-06-07 14:43:00|25.62|23.62|25.67|23.67|25.67|23.67|25.56|23.56|0
1654612990000|2022-06-07 14:43:10|25.62|23.62|25.56|23.56|25.62|23.62|25.5|23.5|0
1654613000000|2022-06-07 14:43:20|25.73|23.73|25.78|23.78|25.78|23.78|25.67|23.67|0
1654613010000|2022-06-07 14:43:30|25.62|23.62|25.56|23.56|25.62|23.62|25.56|23.56|0
1654613020000|2022-06-07 14:43:40|25.67|23.67|25.73|23.73|25.73|23.73|25.67|23.67|0
1654613030000|2022-06-07 14:43:50|25.84|23.84|25.89|23.89|25.89|23.89|25.73|23.73|0
1654613040000|2022-06-07 14:44:00|26.01|24.01|25.95|23.95|26.01|24.01|25.89|23.89|0
1654613050000|2022-06-07 14:44:10|25.92|23.92|25.95|23.95|25.95|23.95|25.84|23.84|0
1654613060000|2022-06-07 14:44:20|26.06|24.06|26.01|24.01|26.18|24.18|26.01|24.01|0
1654613070000|2022-06-07 14:44:30|26.06|24.06|26.23|24.23|26.23|24.23|25.95|23.95|0
1654613080000|2022-06-07 14:44:40|26.35|24.35|26.4|24.4|26.4|24.4|26.23|24.23|0
1654613090000|2022-06-07 14:44:50|26.29|24.29|26.18|24.18|26.4|24.4|26.18|24.18|0
1654613100000|2022-06-07 14:45:00|26.29|24.29|26.2|24.2|26.29|24.29|26.18|24.18|0
1654613110000|2022-06-07 14:45:10|26.18|24.18|26.18|24.18|26.18|24.18|26.15|24.15|0
1654613120000|2022-06-07 14:45:20|26.23|24.23|26.46|24.46|26.52|24.52|26.23|24.23|0
1654613130000|2022-06-07 14:45:30|26.4|24.4|26.12|24.12|26.4|24.4|26.12|24.12|0
1654613140000|2022-06-07 14:45:40|26|24|25.89|23.89|26|24|25.89|23.89|0
1654613150000|2022-06-07 14:45:50|25.95|23.95|26.06|24.06|26.12|24.12|25.95|23.95|0
1654613160000|2022-06-07 14:46:00|26.12|24.12|25.72|23.72|26.12|24.12|25.72|23.72|0
1654613170000|2022-06-07 14:46:10|25.44|23.44|25.44|23.44|25.44|23.44|25.39|23.39|0
1654613180000|2022-06-07 14:46:20|25.39|23.39|25.28|23.28|25.39|23.39|25.28|23.28|0
1654613190000|2022-06-07 14:46:30|25.3|23.3|25.44|23.44|25.44|23.44|25.3|23.3|0
1654613200000|2022-06-07 14:46:40|25.39|23.39|25.28|23.28|25.39|23.39|25.17|23.17|0
1654613210000|2022-06-07 14:46:50|25.17|23.17|25.55|23.55|25.55|23.55|25.17|23.17|0
1654613220000|2022-06-07 14:47:00|25.44|23.44|25.39|23.39|25.44|23.44|25.39|23.39|0
1654613230000|2022-06-07 14:47:10|25.5|23.5|25.44|23.44|25.5|23.5|25.44|23.44|0
1654613240000|2022-06-07 14:47:20|25.5|23.5|25.5|23.5|25.5|23.5|25.5|23.5|0
1654613250000|2022-06-07 14:47:30|25.55|23.55|25.44|23.44|25.55|23.55|25.44|23.44|0
1654613260000|2022-06-07 14:47:40|25.38|23.38|25.5|23.5|25.5|23.5|25.38|23.38|0
1654613270000|2022-06-07 14:47:50|25.55|23.55|25.44|23.44|25.55|23.55|25.44|23.44|0
1654613280000|2022-06-07 14:48:00|25.38|23.38|25.55|23.55|25.55|23.55|25.38|23.38|0
1654613290000|2022-06-07 14:48:10|25.49|23.49|25.61|23.61|25.61|23.61|25.49|23.49|0
1654613300000|2022-06-07 14:48:20|25.44|23.44|25.38|23.38|25.49|23.49|25.38|23.38|0
1654613310000|2022-06-07 14:48:30|25.33|23.33|25.33|23.33|25.33|23.33|25.27|23.27|0
1654613320000|2022-06-07 14:48:40|25.27|23.27|25.27|23.27|25.33|23.33|25.27|23.27|0
1654613340000|2022-06-07 14:49:00|25.38|23.38|25.44|23.44|25.49|23.49|25.38|23.38|0
1654613350000|2022-06-07 14:49:10|25.27|23.27|25.27|23.27|25.33|23.33|25.22|23.22|0
1654613360000|2022-06-07 14:49:20|25.22|23.22|25.33|23.33|25.38|23.38|25.22|23.22|0
1654613370000|2022-06-07 14:49:30|25.38|23.38|25.38|23.38|25.38|23.38|25.33|23.33|0
1654613380000|2022-06-07 14:49:40|25.27|23.27|25.21|23.21|25.27|23.27|25.21|23.21|0
1654613390000|2022-06-07 14:49:50|25.27|23.27|25.27|23.27|25.27|23.27|25.21|23.21|0
1654613400000|2022-06-07 14:50:00|25.21|23.21|25.16|23.16|25.21|23.21|25.1|23.1|0
1654613410000|2022-06-07 14:50:10|25.27|23.27|25.16|23.16|25.27|23.27|25.16|23.16|0
1654613420000|2022-06-07 14:50:20|25.27|23.27|25.16|23.16|25.27|23.27|25.16|23.16|0
1654613430000|2022-06-07 14:50:30|25.21|23.21|25.43|23.43|25.43|23.43|25.21|23.21|0
1654613440000|2022-06-07 14:50:40|25.32|23.32|25.27|23.27|25.32|23.32|25.27|23.27|0
1654613450000|2022-06-07 14:50:50|25.32|23.32|25.55|23.55|25.55|23.55|25.32|23.32|0
1654613460000|2022-06-07 14:51:00|25.49|23.49|25.6|23.6|25.66|23.66|25.49|23.49|0
1654613470000|2022-06-07 14:51:10|25.54|23.54|25.6|23.6|25.6|23.6|25.54|23.54|0
1654613480000|2022-06-07 14:51:20|25.66|23.66|25.71|23.71|25.71|23.71|25.6|23.6|0
1654613490000|2022-06-07 14:51:30|25.77|23.77|25.82|23.82|25.82|23.82|25.71|23.71|0
1654613500000|2022-06-07 14:51:40|25.77|23.77|25.94|23.94|25.94|23.94|25.77|23.77|0
1654613510000|2022-06-07 14:51:50|25.99|23.99|26.05|24.05|26.05|24.05|25.99|23.99|0
1654613520000|2022-06-07 14:52:00|25.94|23.94|25.99|23.99|25.99|23.99|25.94|23.94|0
1654613530000|2022-06-07 14:52:10|26.16|24.16|26.1|24.1|26.16|24.16|26.1|24.1|0
1654613540000|2022-06-07 14:52:20|26.19|24.19|26.16|24.16|26.19|24.19|26.1|24.1|0
1654613550000|2022-06-07 14:52:30|26.1|24.1|25.93|23.93|26.1|24.1|25.93|23.93|0
1654613560000|2022-06-07 14:52:40|25.88|23.88|25.6|23.6|25.88|23.88|25.6|23.6|0
1654613570000|2022-06-07 14:52:50|25.54|23.54|25.54|23.54|25.54|23.54|25.54|23.54|0
1654613580000|2022-06-07 14:53:00|25.76|23.76|25.6|23.6|25.76|23.76|25.49|23.49|0
1654613590000|2022-06-07 14:53:10|25.76|23.76|25.71|23.71|25.76|23.76|25.71|23.71|0
1654613600000|2022-06-07 14:53:20|25.54|23.54|25.6|23.6|25.6|23.6|25.48|23.48|0
1654613610000|2022-06-07 14:53:30|25.54|23.54|25.6|23.6|25.6|23.6|25.54|23.54|0
1654613620000|2022-06-07 14:53:40|25.54|23.54|25.71|23.71|25.76|23.76|25.54|23.54|0
1654613630000|2022-06-07 14:53:50|25.6|23.6|25.65|23.65|25.65|23.65|25.59|23.59|0
1654613640000|2022-06-07 14:54:00|25.48|23.48|25.43|23.43|25.48|23.48|25.43|23.43|0
1654613650000|2022-06-07 14:54:10|25.48|23.48|25.43|23.43|25.54|23.54|25.43|23.43|0
1654613660000|2022-06-07 14:54:20|25.54|23.54|25.37|23.37|25.54|23.54|25.37|23.37|0
1654613670000|2022-06-07 14:54:30|25.26|23.26|25.26|23.26|25.26|23.26|25.26|23.26|0
1654613680000|2022-06-07 14:54:40|25.32|23.32|25.37|23.37|25.37|23.37|25.26|23.26|0
1654613690000|2022-06-07 14:54:50|25.48|23.48|25.48|23.48|25.54|23.54|25.48|23.48|0
1654613700000|2022-06-07 14:55:00|25.59|23.59|25.7|23.7|25.7|23.7|25.59|23.59|0
1654613710000|2022-06-07 14:55:10|25.68|23.68|25.65|23.65|25.68|23.68|25.48|23.48|0
1654613720000|2022-06-07 14:55:20|25.7|23.7|25.76|23.76|25.87|23.87|25.7|23.7|0
1654613730000|2022-06-07 14:55:30|25.7|23.7|25.87|23.87|25.87|23.87|25.7|23.7|0
1654613740000|2022-06-07 14:55:40|25.7|23.7|25.54|23.54|25.7|23.7|25.54|23.54|0
1654613750000|2022-06-07 14:55:50|25.7|23.7|25.76|23.76|25.76|23.76|25.65|23.65|0
1654613760000|2022-06-07 14:56:00|25.93|23.93|25.87|23.87|25.93|23.93|25.87|23.87|0
1654613780000|2022-06-07 14:56:20|25.81|23.81|26.04|24.04|26.04|24.04|25.81|23.81|0
1654613790000|2022-06-07 14:56:30|26.1|24.1|25.93|23.93|26.1|24.1|25.93|23.93|0
1654613800000|2022-06-07 14:56:40|25.87|23.87|25.98|23.98|25.98|23.98|25.87|23.87|0
1654613810000|2022-06-07 14:56:50|26.21|24.21|25.98|23.98|26.21|24.21|25.98|23.98|0
1654613820000|2022-06-07 14:57:00|26.04|24.04|26.12|24.12|26.15|24.15|26.04|24.04|0
1654613830000|2022-06-07 14:57:10|26.04|24.04|26.04|24.04|26.04|24.04|25.98|23.98|0
1654613840000|2022-06-07 14:57:20|26.15|24.15|26.04|24.04|26.15|24.15|26.04|24.04|0
1654613850000|2022-06-07 14:57:30|26.21|24.21|26.38|24.38|26.38|24.38|26.21|24.21|0
1654613860000|2022-06-07 14:57:40|26.21|24.21|26.21|24.21|26.21|24.21|25.98|23.98|0
1654613870000|2022-06-07 14:57:50|26.26|24.26|26.32|24.32|26.49|24.49|26.26|24.26|0
1654613880000|2022-06-07 14:58:00|26.26|24.26|26.26|24.26|26.26|24.26|26.15|24.15|0
1654613890000|2022-06-07 14:58:10|26.38|24.38|26.49|24.49|26.49|24.49|26.38|24.38|0
1654613900000|2022-06-07 14:58:20|26.43|24.43|26.55|24.55|26.61|24.61|26.41|24.41|0
1654613910000|2022-06-07 14:58:30|26.43|24.43|26.66|24.66|26.66|24.66|26.43|24.43|0
1654613920000|2022-06-07 14:58:40|26.61|24.61|26.66|24.66|26.66|24.66|26.55|24.55|0
1654613930000|2022-06-07 14:58:50|26.58|24.58|26.66|24.66|26.66|24.66|26.58|24.58|0
1654613940000|2022-06-07 14:59:00|26.72|24.72|26.66|24.66|26.72|24.72|26.61|24.61|0
1654613950000|2022-06-07 14:59:10|26.55|24.55|26.43|24.43|26.55|24.55|26.38|24.38|0
1654613960000|2022-06-07 14:59:20|26.49|24.49|26.32|24.32|26.49|24.49|26.32|24.32|0
1654613970000|2022-06-07 14:59:30|26.37|24.37|26.37|24.37|26.37|24.37|26.37|24.37|0
1654613980000|2022-06-07 14:59:40|26.49|24.49|26.49|24.49|26.49|24.49|26.43|24.43|0
1654613990000|2022-06-07 14:59:50|26.52|24.52|26.43|24.43|26.52|24.52|26.37|24.37|0
1654614000000|2022-06-07 15:00:00|26.32|24.32|26.32|24.32|26.32|24.32|26.26|24.26|0
1654614010000|2022-06-07 15:00:10|26.26|24.26|26.37|24.37|26.37|24.37|26.26|24.26|0
1654614020000|2022-06-07 15:00:20|26.43|24.43|26.55|24.55|26.55|24.55|26.43|24.43|0
1654614030000|2022-06-07 15:00:30|26.6|24.6|26.52|24.52|26.6|24.6|26.49|24.49|0
1654614040000|2022-06-07 15:00:40|26.37|24.37|26.54|24.54|26.54|24.54|26.32|24.32|0
1654614050000|2022-06-07 15:00:50|26.6|24.6|26.49|24.49|26.6|24.6|26.49|24.49|0
1654614060000|2022-06-07 15:01:00|26.54|24.54|26.6|24.6|26.6|24.6|26.54|24.54|0
1654614070000|2022-06-07 15:01:10|26.43|24.43|26.43|24.43|26.46|24.46|26.43|24.43|0
1654614080000|2022-06-07 15:01:20|26.31|24.31|26.31|24.31|26.31|24.31|26.29|24.29|0
1654614090000|2022-06-07 15:01:30|26.37|24.37|26.43|24.43|26.43|24.43|26.31|24.31|0
1654614100000|2022-06-07 15:01:40|26.31|24.31|26.26|24.26|26.37|24.37|26.26|24.26|0
1654614110000|2022-06-07 15:01:50|26.2|24.2|26.37|24.37|26.37|24.37|26.2|24.2|0
1654614120000|2022-06-07 15:02:00|26.31|24.31|26.43|24.43|26.43|24.43|26.31|24.31|0
1654614130000|2022-06-07 15:02:10|26.31|24.31|26.2|24.2|26.31|24.31|26.2|24.2|0
1654614140000|2022-06-07 15:02:20|26.08|24.08|25.97|23.97|26.08|24.08|25.97|23.97|0
1654614150000|2022-06-07 15:02:30|25.91|23.91|25.8|23.8|25.91|23.91|25.8|23.8|0
1654614160000|2022-06-07 15:02:40|25.75|23.75|25.69|23.69|25.75|23.75|25.69|23.69|0
1654614170000|2022-06-07 15:02:50|25.75|23.75|26.08|24.08|26.08|24.08|25.75|23.75|0
1654614180000|2022-06-07 15:03:00|25.97|23.97|26.03|24.03|26.08|24.08|25.97|23.97|0
1654614190000|2022-06-07 15:03:10|26.08|24.08|26.2|24.2|26.2|24.2|26.08|24.08|0
1654614200000|2022-06-07 15:03:20|26.25|24.25|25.91|23.91|26.31|24.31|25.91|23.91|0
1654614210000|2022-06-07 15:03:30|25.8|23.8|25.94|23.94|25.94|23.94|25.8|23.8|0
1654614220000|2022-06-07 15:03:40|25.91|23.91|26.2|24.2|26.2|24.2|25.91|23.91|0
1654614230000|2022-06-07 15:03:50|26.22|24.22|26.25|24.25|26.25|24.25|26.14|24.14|0
1654614240000|2022-06-07 15:04:00|26.2|24.2|26.31|24.31|26.31|24.31|26.17|24.17|0
1654614250000|2022-06-07 15:04:10|26.28|24.28|26.19|24.19|26.28|24.28|26.14|24.14|0
1654614260000|2022-06-07 15:04:20|26.25|24.25|26.19|24.19|26.25|24.25|26.19|24.19|0
1654614270000|2022-06-07 15:04:30|26.14|24.14|26.48|24.48|26.48|24.48|26.14|24.14|0
1654614280000|2022-06-07 15:04:40|26.65|24.65|26.88|24.88|26.88|24.88|26.65|24.65|0
1654614290000|2022-06-07 15:04:50|26.91|24.91|26.88|24.88|27|25|26.88|24.88|0
1654614300000|2022-06-07 15:05:00|26.94|24.94|27|25|27|25|26.94|24.94|0
1654614310000|2022-06-07 15:05:10|26.88|24.88|26.88|24.88|26.88|24.88|26.77|24.77|0
1654614320000|2022-06-07 15:05:20|26.94|24.94|27|25|27|25|26.94|24.94|0
1654614330000|2022-06-07 15:05:30|27.17|25.17|27.17|25.17|27.23|25.23|27.12|25.12|0
1654614340000|2022-06-07 15:05:40|27.23|25.23|27.41|25.41|27.47|25.47|27.23|25.23|0
1654614350000|2022-06-07 15:05:50|27.53|25.53|27.53|25.53|27.65|25.65|27.53|25.53|0
1654614360000|2022-06-07 15:06:00|27.65|25.65|27.76|25.76|27.76|25.76|27.65|25.65|0
1654614370000|2022-06-07 15:06:10|27.64|25.64|27.59|25.59|27.64|25.64|27.47|25.47|0
1654614380000|2022-06-07 15:06:20|27.7|25.7|27.53|25.53|27.7|25.7|27.53|25.53|0
1654614390000|2022-06-07 15:06:30|27.58|25.58|27.28|25.28|27.64|25.64|27.28|25.28|0
1654614400000|2022-06-07 15:06:40|27.22|25.22|27.28|25.28|27.28|25.28|27.16|25.16|0
1654614410000|2022-06-07 15:06:50|27.4|25.4|27.1|25.1|27.4|25.4|27.1|25.1|0
1654614420000|2022-06-07 15:07:00|26.99|24.99|26.75|24.75|26.99|24.99|26.75|24.75|0
1654614430000|2022-06-07 15:07:10|26.81|24.81|26.52|24.52|26.81|24.81|26.52|24.52|0
1654614440000|2022-06-07 15:07:20|26.58|24.58|26.58|24.58|26.58|24.58|26.58|24.58|0
1654614450000|2022-06-07 15:07:30|26.52|24.52|26.4|24.4|26.52|24.52|26.4|24.4|0
1654614460000|2022-06-07 15:07:40|26.64|24.64|26.46|24.46|26.64|24.64|26.46|24.46|0
1654614470000|2022-06-07 15:07:50|26.52|24.52|26.52|24.52|26.52|24.52|26.52|24.52|0
1654614480000|2022-06-07 15:08:00|26.58|24.58|26.64|24.64|26.64|24.64|26.58|24.58|0
1654614490000|2022-06-07 15:08:10|26.52|24.52|26.52|24.52|26.69|24.69|26.52|24.52|0
1654614500000|2022-06-07 15:08:20|26.63|24.63|26.52|24.52|26.63|24.63|26.52|24.52|0
1654614510000|2022-06-07 15:08:30|26.58|24.58|26.4|24.4|26.58|24.58|26.4|24.4|0
1654614520000|2022-06-07 15:08:40|26.58|24.58|26.55|24.55|26.63|24.63|26.55|24.55|0
1654614530000|2022-06-07 15:08:50|26.52|24.52|26.4|24.4|26.52|24.52|26.4|24.4|0
1654614540000|2022-06-07 15:09:00|26.23|24.23|26.63|24.63|26.63|24.63|26.23|24.23|0
1654614550000|2022-06-07 15:09:10|26.52|24.52|26.57|24.57|26.57|24.57|26.52|24.52|0
1654614560000|2022-06-07 15:09:20|26.52|24.52|26.6|24.6|26.63|24.63|26.52|24.52|0
1654614570000|2022-06-07 15:09:30|26.69|24.69|26.46|24.46|26.69|24.69|26.46|24.46|0
1654614580000|2022-06-07 15:09:40|26.37|24.37|26.46|24.46|26.46|24.46|26.34|24.34|0
1654614590000|2022-06-07 15:09:50|26.34|24.34|26.23|24.23|26.34|24.34|26.23|24.23|0
1654614600000|2022-06-07 15:10:00|26.4|24.4|26.4|24.4|26.4|24.4|26.4|24.4|0
1654614610000|2022-06-07 15:10:10|26.28|24.28|26.4|24.4|26.4|24.4|26.17|24.17|0
1654614620000|2022-06-07 15:10:20|26.34|24.34|26|24|26.34|24.34|26|24|0
1654614630000|2022-06-07 15:10:30|25.88|23.88|25.88|23.88|25.88|23.88|25.88|23.88|0
1654614640000|2022-06-07 15:10:40|25.83|23.83|25.77|23.77|25.83|23.83|25.77|23.77|0
1654614650000|2022-06-07 15:10:50|25.71|23.71|25.6|23.6|25.71|23.71|25.6|23.6|0
1654614660000|2022-06-07 15:11:00|25.66|23.66|25.6|23.6|25.66|23.66|25.55|23.55|0
1654614670000|2022-06-07 15:11:10|25.77|23.77|25.77|23.77|25.77|23.77|25.77|23.77|0
1654614680000|2022-06-07 15:11:20|25.83|23.83|25.88|23.88|25.88|23.88|25.83|23.83|0
1654614690000|2022-06-07 15:11:30|26|24|26.05|24.05|26.05|24.05|25.94|23.94|0
1654614700000|2022-06-07 15:11:40|26.11|24.11|26.11|24.11|26.11|24.11|26.05|24.05|0
1654614710000|2022-06-07 15:11:50|26.05|24.05|26.11|24.11|26.11|24.11|26.05|24.05|0
1654614720000|2022-06-07 15:12:00|26.34|24.34|26.45|24.45|26.45|24.45|26.34|24.34|0
1654614730000|2022-06-07 15:12:10|26.4|24.4|26.28|24.28|26.4|24.4|26.28|24.28|0
1654614740000|2022-06-07 15:12:20|26.43|24.43|26.51|24.51|26.51|24.51|26.43|24.43|0
1654614750000|2022-06-07 15:12:30|26.48|24.48|26.14|24.14|26.48|24.48|26.14|24.14|0
1654614760000|2022-06-07 15:12:40|26.17|24.17|25.82|23.82|26.17|24.17|25.82|23.82|0
1654614770000|2022-06-07 15:12:50|25.71|23.71|25.6|23.6|25.77|23.77|25.6|23.6|0
1654614780000|2022-06-07 15:13:00|25.54|23.54|25.26|23.26|25.54|23.54|25.26|23.26|0
1654614790000|2022-06-07 15:13:10|25.21|23.21|25.43|23.43|25.43|23.43|25.21|23.21|0
1654614800000|2022-06-07 15:13:20|25.48|23.48|25.43|23.43|25.48|23.48|25.43|23.43|0
1654614810000|2022-06-07 15:13:30|25.48|23.48|25.6|23.6|25.6|23.6|25.48|23.48|0
1654614820000|2022-06-07 15:13:40|25.77|23.77|25.65|23.65|25.77|23.77|25.63|23.63|0
1654614830000|2022-06-07 15:13:50|25.6|23.6|25.82|23.82|25.82|23.82|25.6|23.6|0
1654614840000|2022-06-07 15:14:00|25.88|23.88|25.76|23.76|25.88|23.88|25.76|23.76|0
1654614850000|2022-06-07 15:14:10|25.6|23.6|25.76|23.76|25.76|23.76|25.6|23.6|0
1654614860000|2022-06-07 15:14:20|25.82|23.82|25.54|23.54|25.82|23.82|25.54|23.54|0
1654614870000|2022-06-07 15:14:30|25.62|23.62|25.48|23.48|25.62|23.62|25.48|23.48|0
1654614880000|2022-06-07 15:14:40|25.46|23.46|25.54|23.54|25.59|23.59|25.46|23.46|0
1654614890000|2022-06-07 15:14:50|25.48|23.48|25.54|23.54|25.59|23.59|25.48|23.48|0
1654614900000|2022-06-07 15:15:00|25.71|23.71|25.59|23.59|25.71|23.71|25.59|23.59|0
1654614910000|2022-06-07 15:15:10|25.48|23.48|25.54|23.54|25.59|23.59|25.48|23.48|0
1654614920000|2022-06-07 15:15:20|25.65|23.65|25.68|23.68|25.68|23.68|25.59|23.59|0
1654614930000|2022-06-07 15:15:30|25.76|23.76|25.76|23.76|25.82|23.82|25.71|23.71|0
1654614940000|2022-06-07 15:15:40|25.82|23.82|25.76|23.76|25.82|23.82|25.7|23.7|0
1654614950000|2022-06-07 15:15:50|25.65|23.65|25.65|23.65|25.73|23.73|25.65|23.65|0
1654614960000|2022-06-07 15:16:00|25.59|23.59|25.42|23.42|25.59|23.59|25.42|23.42|0
1654614970000|2022-06-07 15:16:10|25.48|23.48|25.76|23.76|25.76|23.76|25.48|23.48|0
1654614980000|2022-06-07 15:16:20|25.65|23.65|25.53|23.53|25.7|23.7|25.53|23.53|0
1654614990000|2022-06-07 15:16:30|25.59|23.59|25.65|23.65|25.65|23.65|25.53|23.53|0
1654615000000|2022-06-07 15:16:40|25.53|23.53|25.7|23.7|25.7|23.7|25.53|23.53|0
1654615010000|2022-06-07 15:16:50|25.76|23.76|25.82|23.82|25.87|23.87|25.76|23.76|0
1654615020000|2022-06-07 15:17:00|25.7|23.7|25.87|23.87|25.87|23.87|25.7|23.7|0
1654615030000|2022-06-07 15:17:10|25.9|23.9|25.99|23.99|25.99|23.99|25.9|23.9|0
1654615040000|2022-06-07 15:17:20|25.87|23.87|25.7|23.7|25.87|23.87|25.7|23.7|0
1654615050000|2022-06-07 15:17:30|25.81|23.81|25.98|23.98|25.98|23.98|25.81|23.81|0
1654615060000|2022-06-07 15:17:40|26.1|24.1|26.33|24.33|26.33|24.33|26.1|24.1|0
1654615070000|2022-06-07 15:17:50|26.27|24.27|26.27|24.27|26.33|24.33|26.27|24.27|0
1654615080000|2022-06-07 15:18:00|26.33|24.33|26.27|24.27|26.33|24.33|26.27|24.27|0
1654615090000|2022-06-07 15:18:10|26.38|24.38|26.56|24.56|26.62|24.62|26.33|24.33|0
1654615100000|2022-06-07 15:18:20|26.73|24.73|26.67|24.67|26.73|24.73|26.61|24.61|0
1654615110000|2022-06-07 15:18:30|26.73|24.73|26.67|24.67|26.79|24.79|26.67|24.67|0
1654615120000|2022-06-07 15:18:40|26.79|24.79|26.85|24.85|26.85|24.85|26.73|24.73|0
1654615130000|2022-06-07 15:18:50|26.79|24.79|26.67|24.67|26.79|24.79|26.67|24.67|0
1654615140000|2022-06-07 15:19:00|26.64|24.64|26.44|24.44|26.64|24.64|26.44|24.44|0
1654615150000|2022-06-07 15:19:10|26.38|24.38|26.61|24.61|26.61|24.61|26.38|24.38|0
1654615160000|2022-06-07 15:19:20|26.55|24.55|26.67|24.67|26.67|24.67|26.55|24.55|0
1654615170000|2022-06-07 15:19:30|26.61|24.61|26.96|24.96|26.96|24.96|26.61|24.61|0
1654615180000|2022-06-07 15:19:40|27.02|25.02|26.96|24.96|27.08|25.08|26.96|24.96|0
1654615190000|2022-06-07 15:19:50|26.9|24.9|26.96|24.96|26.96|24.96|26.9|24.9|0
1654615200000|2022-06-07 15:20:00|26.79|24.79|26.67|24.67|26.79|24.79|26.61|24.61|0
1654615210000|2022-06-07 15:20:10|26.61|24.61|26.73|24.73|26.73|24.73|26.55|24.55|0
1654615220000|2022-06-07 15:20:20|26.61|24.61|26.61|24.61|26.61|24.61|26.5|24.5|0
1654615230000|2022-06-07 15:20:30|26.55|24.55|26.55|24.55|26.55|24.55|26.55|24.55|0
1654615240000|2022-06-07 15:20:40|26.61|24.61|26.58|24.58|26.61|24.61|26.58|24.58|0
1654615250000|2022-06-07 15:20:50|26.67|24.67|26.96|24.96|26.96|24.96|26.67|24.67|0
1654615260000|2022-06-07 15:21:00|26.78|24.78|26.96|24.96|26.96|24.96|26.78|24.78|0
1654615270000|2022-06-07 15:21:10|27.02|25.02|27.08|25.08|27.19|25.19|27.02|25.02|0
1654615280000|2022-06-07 15:21:20|27.14|25.14|27.13|25.13|27.14|25.14|27.08|25.08|0
1654615290000|2022-06-07 15:21:30|27.25|25.25|27.49|25.49|27.55|25.55|27.25|25.25|0
1654615300000|2022-06-07 15:21:40|27.37|25.37|27.31|25.31|27.37|25.37|27.31|25.31|0
1654615310000|2022-06-07 15:21:50|27.34|25.34|27.13|25.13|27.34|25.34|27.13|25.13|0
1654615320000|2022-06-07 15:22:00|27.19|25.19|27.49|25.49|27.49|25.49|27.19|25.19|0
1654615330000|2022-06-07 15:22:10|27.61|25.61|27.79|25.79|27.85|25.85|27.55|25.55|0
1654615340000|2022-06-07 15:22:20|27.73|25.73|28.03|26.03|28.03|26.03|27.67|25.67|0
1654615350000|2022-06-07 15:22:30|28.09|26.09|28.21|26.21|28.21|26.21|27.97|25.97|0
1654615360000|2022-06-07 15:22:40|28.27|26.27|28.27|26.27|28.27|26.27|28.21|26.21|0
1654615370000|2022-06-07 15:22:50|28.21|26.21|28.21|26.21|28.27|26.27|28.21|26.21|0
1654615380000|2022-06-07 15:23:00|28.03|26.03|28.21|26.21|28.21|26.21|27.97|25.97|0
1654615390000|2022-06-07 15:23:10|28.27|26.27|28.21|26.21|28.27|26.27|28.21|26.21|0
1654615400000|2022-06-07 15:23:20|28.09|26.09|27.91|25.91|28.15|26.15|27.91|25.91|0
1654615410000|2022-06-07 15:23:30|27.97|25.97|27.73|25.73|27.97|25.97|27.73|25.73|0
1654615420000|2022-06-07 15:23:40|27.85|25.85|27.84|25.84|27.97|25.97|27.84|25.84|0
1654615430000|2022-06-07 15:23:50|27.9|25.9|27.9|25.9|27.9|25.9|27.9|25.9|0
1654615440000|2022-06-07 15:24:00|27.84|25.84|27.78|25.78|27.84|25.84|27.78|25.78|0
1654615450000|2022-06-07 15:24:10|27.72|25.72|27.63|25.63|27.84|25.84|27.63|25.63|0
1654615460000|2022-06-07 15:24:20|27.51|25.51|27.57|25.57|27.57|25.57|27.51|25.51|0
1654615470000|2022-06-07 15:24:30|27.63|25.63|27.93|25.93|27.93|25.93|27.63|25.63|0
1654615480000|2022-06-07 15:24:40|27.87|25.87|27.87|25.87|27.87|25.87|27.87|25.87|0
1654615490000|2022-06-07 15:24:50|27.9|25.9|28.11|26.11|28.11|26.11|27.9|25.9|0
1654615500000|2022-06-07 15:25:00|28.3|26.3|28.17|26.17|28.3|26.3|28.17|26.17|0
1654615510000|2022-06-07 15:25:10|28.3|26.3|28.24|26.24|28.36|26.36|28.24|26.24|0
1654615520000|2022-06-07 15:25:20|28.11|26.11|28.11|26.11|28.11|26.11|28.11|26.11|0
1654615530000|2022-06-07 15:25:30|27.99|25.99|27.99|25.99|28.05|26.05|27.99|25.99|0
1654615540000|2022-06-07 15:25:40|28.11|26.11|27.9|25.9|28.11|26.11|27.9|25.9|0
1654615550000|2022-06-07 15:25:50|28.05|26.05|27.87|25.87|28.05|26.05|27.87|25.87|0
1654615560000|2022-06-07 15:26:00|27.81|25.81|27.69|25.69|27.81|25.81|27.69|25.69|0
1654615570000|2022-06-07 15:26:10|27.63|25.63|27.57|25.57|27.63|25.63|27.57|25.57|0
1654615580000|2022-06-07 15:26:20|27.6|25.6|27.81|25.81|27.81|25.81|27.6|25.6|0
1654615590000|2022-06-07 15:26:30|27.75|25.75|27.75|25.75|27.81|25.81|27.75|25.75|0
1654615600000|2022-06-07 15:26:40|27.87|25.87|27.99|25.99|27.99|25.99|27.87|25.87|0
1654615610000|2022-06-07 15:26:50|27.93|25.93|27.87|25.87|27.99|25.99|27.87|25.87|0
1654615620000|2022-06-07 15:27:00|27.81|25.81|27.81|25.81|27.81|25.81|27.75|25.75|0
1654615630000|2022-06-07 15:27:10|27.93|25.93|27.99|25.99|27.99|25.99|27.93|25.93|0
1654615640000|2022-06-07 15:27:20|28.05|26.05|28.02|26.02|28.05|26.05|28.02|26.02|0
1654615650000|2022-06-07 15:27:30|28.05|26.05|28.29|26.29|28.29|26.29|28.05|26.05|0
1654615660000|2022-06-07 15:27:40|28.23|26.23|28.11|26.11|28.29|26.29|28.11|26.11|0
1654615670000|2022-06-07 15:27:50|28.05|26.05|28.05|26.05|28.05|26.05|27.99|25.99|0
1654615680000|2022-06-07 15:28:00|28.11|26.11|28.29|26.29|28.29|26.29|28.05|26.05|0
1654615690000|2022-06-07 15:28:10|28.23|26.23|28.17|26.17|28.29|26.29|28.17|26.17|0
1654615700000|2022-06-07 15:28:20|28.29|26.29|28.35|26.35|28.35|26.35|28.29|26.29|0
1654615710000|2022-06-07 15:28:30|28.47|26.47|28.72|26.72|28.72|26.72|28.47|26.47|0
1654615720000|2022-06-07 15:28:40|28.84|26.84|28.6|26.6|28.84|26.84|28.6|26.6|0
1654615730000|2022-06-07 15:28:50|28.47|26.47|28.6|26.6|28.6|26.6|28.47|26.47|0
1654615740000|2022-06-07 15:29:00|28.75|26.75|28.97|26.97|28.97|26.97|28.75|26.75|0
1654615750000|2022-06-07 15:29:10|29.09|27.09|29.16|27.16|29.22|27.22|29.09|27.09|0
1654615760000|2022-06-07 15:29:20|29.09|27.09|29.03|27.03|29.09|27.09|28.97|26.97|0
1654615770000|2022-06-07 15:29:30|28.91|26.91|28.9|26.9|28.97|26.97|28.9|26.9|0
1654615780000|2022-06-07 15:29:40|28.78|26.78|28.78|26.78|28.84|26.84|28.78|26.78|0
1654615790000|2022-06-07 15:29:50|28.66|26.66|28.57|26.57|28.72|26.72|28.57|26.57|0
1654615800000|2022-06-07 15:30:00|28.5|26.5|28.63|26.63|28.63|26.63|28.5|26.5|0
1654615810000|2022-06-07 15:30:10|29|27|29.13|27.13|29.13|27.13|29|27|0
1654615820000|2022-06-07 15:30:20|29.19|27.19|29.19|27.19|29.19|27.19|29.13|27.13|0
1654615830000|2022-06-07 15:30:30|29.12|27.12|29.38|27.38|29.44|27.44|29.12|27.12|0
1654615840000|2022-06-07 15:30:40|29.31|27.31|29.38|27.38|29.38|27.38|29.31|27.31|0
1654615850000|2022-06-07 15:30:50|29.31|27.31|29.31|27.31|29.38|27.38|29.31|27.31|0
1654615860000|2022-06-07 15:31:00|29.25|27.25|28.87|26.87|29.25|27.25|28.87|26.87|0
1654615870000|2022-06-07 15:31:10|28.94|26.94|28.94|26.94|28.94|26.94|28.94|26.94|0
1654615880000|2022-06-07 15:31:20|29.06|27.06|29.12|27.12|29.12|27.12|29.06|27.06|0
1654615890000|2022-06-07 15:31:30|29.06|27.06|29.12|27.12|29.12|27.12|29.06|27.06|0
1654615900000|2022-06-07 15:31:40|29|27|28.93|26.93|29|27|28.93|26.93|0
1654615910000|2022-06-07 15:31:50|28.78|26.78|28.69|26.69|28.78|26.78|28.69|26.69|0
1654615920000|2022-06-07 15:32:00|28.68|26.68|28.87|26.87|28.87|26.87|28.68|26.68|0
1654615930000|2022-06-07 15:32:10|29.06|27.06|29.25|27.25|29.25|27.25|29.06|27.06|0
1654615940000|2022-06-07 15:32:20|29.18|27.18|29.06|27.06|29.18|27.18|29|27|0
1654615950000|2022-06-07 15:32:30|29|27|29.06|27.06|29.06|27.06|29|27|0
1654615960000|2022-06-07 15:32:40|29|27|28.81|26.81|29|27|28.75|26.75|0
1654615970000|2022-06-07 15:32:50|28.93|26.93|28.84|26.84|28.93|26.93|28.81|26.81|0
1654615980000|2022-06-07 15:33:00|28.81|26.81|28.81|26.81|28.93|26.93|28.78|26.78|0
1654615990000|2022-06-07 15:33:10|28.87|26.87|28.74|26.74|28.87|26.87|28.74|26.74|0
1654616000000|2022-06-07 15:33:20|28.62|26.62|28.56|26.56|28.62|26.62|28.56|26.56|0
1654616010000|2022-06-07 15:33:30|28.5|26.5|28.56|26.56|28.56|26.56|28.5|26.5|0
1654616020000|2022-06-07 15:33:40|28.5|26.5|28.56|26.56|28.56|26.56|28.5|26.5|0
1654616030000|2022-06-07 15:33:50|28.5|26.5|28.5|26.5|28.5|26.5|28.43|26.43|0
1654616040000|2022-06-07 15:34:00|28.56|26.56|28.62|26.62|28.81|26.81|28.56|26.56|0
1654616050000|2022-06-07 15:34:10|28.56|26.56|28.68|26.68|28.68|26.68|28.56|26.56|0
1654616060000|2022-06-07 15:34:20|28.74|26.74|28.93|26.93|28.93|26.93|28.74|26.74|0
1654616070000|2022-06-07 15:34:30|28.99|26.99|28.99|26.99|28.99|26.99|28.93|26.93|0
1654616080000|2022-06-07 15:34:40|28.93|26.93|28.93|26.93|28.99|26.99|28.93|26.93|0
1654616090000|2022-06-07 15:34:50|28.8|26.8|28.74|26.74|28.8|26.8|28.74|26.74|0
1654616100000|2022-06-07 15:35:00|28.68|26.68|28.74|26.74|28.74|26.74|28.68|26.68|0
1654616110000|2022-06-07 15:35:10|28.62|26.62|28.55|26.55|28.68|26.68|28.55|26.55|0
1654616120000|2022-06-07 15:35:20|28.68|26.68|28.68|26.68|28.68|26.68|28.62|26.62|0
1654616130000|2022-06-07 15:35:30|28.86|26.86|28.93|26.93|28.93|26.93|28.86|26.86|0
1654616140000|2022-06-07 15:35:40|28.74|26.74|28.8|26.8|28.8|26.8|28.74|26.74|0
1654616150000|2022-06-07 15:35:50|28.68|26.68|28.68|26.68|28.74|26.74|28.68|26.68|0
1654616160000|2022-06-07 15:36:00|28.93|26.93|28.93|26.93|28.93|26.93|28.93|26.93|0
1654616170000|2022-06-07 15:36:10|28.86|26.86|29.18|27.18|29.18|27.18|28.86|26.86|0
1654616180000|2022-06-07 15:36:20|29.11|27.11|28.86|26.86|29.11|27.11|28.86|26.86|0
1654616190000|2022-06-07 15:36:30|28.77|26.77|28.92|26.92|28.92|26.92|28.74|26.74|0
1654616200000|2022-06-07 15:36:40|28.86|26.86|28.99|26.99|28.99|26.99|28.86|26.86|0
1654616210000|2022-06-07 15:36:50|29.11|27.11|28.99|26.99|29.11|27.11|28.99|26.99|0
1654616220000|2022-06-07 15:37:00|28.92|26.92|28.92|26.92|29.05|27.05|28.92|26.92|0
1654616230000|2022-06-07 15:37:10|28.99|26.99|28.8|26.8|28.99|26.99|28.8|26.8|0
1654616240000|2022-06-07 15:37:20|28.67|26.67|28.86|26.86|28.86|26.86|28.67|26.67|0
1654616250000|2022-06-07 15:37:30|28.8|26.8|28.92|26.92|28.92|26.92|28.67|26.67|0
1654616260000|2022-06-07 15:37:40|29.17|27.17|29.36|27.36|29.36|27.36|29.17|27.17|0
1654616270000|2022-06-07 15:37:50|29.43|27.43|29.49|27.49|29.62|27.62|29.43|27.43|0
1654616280000|2022-06-07 15:38:00|29.3|27.3|29.36|27.36|29.42|27.42|29.3|27.3|0
1654616290000|2022-06-07 15:38:10|29.3|27.3|29.61|27.61|29.61|27.61|29.3|27.3|0
1654616300000|2022-06-07 15:38:20|29.55|27.55|29.55|27.55|29.55|27.55|29.49|27.49|0
1654616310000|2022-06-07 15:38:30|29.58|27.58|29.55|27.55|29.61|27.61|29.55|27.55|0
1654616320000|2022-06-07 15:38:40|29.49|27.49|29.23|27.23|29.49|27.49|29.23|27.23|0
1654616330000|2022-06-07 15:38:50|29.17|27.17|29.11|27.11|29.17|27.17|29.11|27.11|0
1654616340000|2022-06-07 15:39:00|29.04|27.04|28.92|26.92|29.11|27.11|28.92|26.92|0
1654616350000|2022-06-07 15:39:10|28.67|26.67|28.67|26.67|28.79|26.79|28.67|26.67|0
1654616360000|2022-06-07 15:39:20|28.61|26.61|28.48|26.48|28.61|26.61|28.48|26.48|0
1654616370000|2022-06-07 15:39:30|28.42|26.42|28.55|26.55|28.55|26.55|28.36|26.36|0
1654616380000|2022-06-07 15:39:40|28.48|26.48|28.36|26.36|28.48|26.48|28.36|26.36|0
1654616390000|2022-06-07 15:39:50|28.3|26.3|28.11|26.11|28.3|26.3|28.11|26.11|0
1654616400000|2022-06-07 15:40:00|28.18|26.18|28.18|26.18|28.3|26.3|28.18|26.18|0
1654616410000|2022-06-07 15:40:10|28.48|26.48|28.67|26.67|28.67|26.67|28.48|26.48|0
1654616420000|2022-06-07 15:40:20|28.61|26.61|28.73|26.73|28.73|26.73|28.61|26.61|0
1654616430000|2022-06-07 15:40:30|28.67|26.67|28.85|26.85|28.85|26.85|28.67|26.67|0
1654616440000|2022-06-07 15:40:40|28.89|26.89|28.92|26.92|28.92|26.92|28.73|26.73|0
1654616450000|2022-06-07 15:40:50|28.85|26.85|28.67|26.67|28.85|26.85|28.67|26.67|0
1654616460000|2022-06-07 15:41:00|28.73|26.73|28.57|26.57|28.73|26.73|28.57|26.57|0
1654616470000|2022-06-07 15:41:10|28.42|26.42|28.36|26.36|28.48|26.48|28.36|26.36|0
1654616480000|2022-06-07 15:41:20|28.3|26.3|28.42|26.42|28.42|26.42|28.3|26.3|0
1654616490000|2022-06-07 15:41:30|28.36|26.36|28.3|26.3|28.36|26.36|28.23|26.23|0
1654616500000|2022-06-07 15:41:40|28.36|26.36|28.29|26.29|28.39|26.39|28.29|26.29|0
1654616510000|2022-06-07 15:41:50|28.23|26.23|28.42|26.42|28.42|26.42|28.23|26.23|0
1654616520000|2022-06-07 15:42:00|28.36|26.36|28.39|26.39|28.39|26.39|28.36|26.36|0
1654616530000|2022-06-07 15:42:10|28.29|26.29|28.36|26.36|28.36|26.36|28.29|26.29|0
1654616540000|2022-06-07 15:42:20|28.17|26.17|28.14|26.14|28.23|26.23|28.14|26.14|0
1654616550000|2022-06-07 15:42:30|28.11|26.11|28.17|26.17|28.17|26.17|28.11|26.11|0
1654616560000|2022-06-07 15:42:40|28.11|26.11|28.29|26.29|28.29|26.29|28.11|26.11|0
1654616570000|2022-06-07 15:42:50|28.42|26.42|28.35|26.35|28.42|26.42|28.35|26.35|0
1654616580000|2022-06-07 15:43:00|28.42|26.42|28.48|26.48|28.48|26.48|28.39|26.39|0
1654616590000|2022-06-07 15:43:10|28.54|26.54|28.54|26.54|28.54|26.54|28.51|26.51|0
1654616600000|2022-06-07 15:43:20|28.66|26.66|28.72|26.72|28.72|26.72|28.66|26.66|0
1654616610000|2022-06-07 15:43:30|28.6|26.6|28.54|26.54|28.66|26.66|28.54|26.54|0
1654616620000|2022-06-07 15:43:40|28.6|26.6|28.48|26.48|28.6|26.6|28.48|26.48|0
1654616630000|2022-06-07 15:43:50|28.41|26.41|28.48|26.48|28.54|26.54|28.41|26.41|0
1654616640000|2022-06-07 15:44:00|28.47|26.47|28.45|26.45|28.51|26.51|28.45|26.45|0
1654616650000|2022-06-07 15:44:10|28.41|26.41|28.63|26.63|28.66|26.66|28.41|26.41|0
1654616660000|2022-06-07 15:44:20|28.72|26.72|28.66|26.66|28.78|26.78|28.66|26.66|0
1654616670000|2022-06-07 15:44:30|28.72|26.72|28.78|26.78|28.85|26.85|28.72|26.72|0
1654616680000|2022-06-07 15:44:40|28.85|26.85|28.6|26.6|28.85|26.85|28.6|26.6|0
1654616690000|2022-06-07 15:44:50|28.72|26.72|28.63|26.63|28.72|26.72|28.63|26.63|0
1654616700000|2022-06-07 15:45:00|28.66|26.66|28.84|26.84|28.84|26.84|28.66|26.66|0
1654616710000|2022-06-07 15:45:10|28.91|26.91|28.91|26.91|28.97|26.97|28.84|26.84|0
1654616720000|2022-06-07 15:45:20|29.03|27.03|28.97|26.97|29.03|27.03|28.97|26.97|0
1654616730000|2022-06-07 15:45:30|28.91|26.91|28.78|26.78|28.91|26.91|28.78|26.78|0
1654616740000|2022-06-07 15:45:40|28.66|26.66|28.72|26.72|28.72|26.72|28.66|26.66|0
1654616750000|2022-06-07 15:45:50|28.63|26.63|28.59|26.59|28.66|26.66|28.53|26.53|0
1654616760000|2022-06-07 15:46:00|28.53|26.53|28.66|26.66|28.66|26.66|28.53|26.53|0
1654616770000|2022-06-07 15:46:10|28.63|26.63|28.16|26.16|28.63|26.63|28.16|26.16|0
1654616780000|2022-06-07 15:46:20|28.04|26.04|28.22|26.22|28.22|26.22|27.98|25.98|0
1654616790000|2022-06-07 15:46:30|28.29|26.29|28.41|26.41|28.41|26.41|28.29|26.29|0
1654616800000|2022-06-07 15:46:40|28.84|26.84|29.28|27.28|29.28|27.28|28.84|26.84|0
1654616810000|2022-06-07 15:46:50|29.15|27.15|29.15|27.15|29.15|27.15|29.09|27.09|0
1654616820000|2022-06-07 15:47:00|29.09|27.09|29.03|27.03|29.09|27.09|28.97|26.97|0
1654616830000|2022-06-07 15:47:10|29.09|27.09|29.28|27.28|29.28|27.28|29.09|27.09|0
1654616840000|2022-06-07 15:47:20|29.41|27.41|29.57|27.57|29.57|27.57|29.34|27.34|0
1654616850000|2022-06-07 15:47:30|29.6|27.6|29.79|27.79|29.85|27.85|29.6|27.6|0
1654616860000|2022-06-07 15:47:40|29.98|27.98|30.04|28.04|30.04|28.04|29.98|27.98|0
1654616870000|2022-06-07 15:47:50|30.17|28.17|29.79|27.79|30.17|28.17|29.79|27.79|0
1654616880000|2022-06-07 15:48:00|29.53|27.53|29.56|27.56|29.56|27.56|29.53|27.53|0
1654616890000|2022-06-07 15:48:10|29.72|27.72|29.79|27.79|29.79|27.79|29.72|27.72|0
1654616900000|2022-06-07 15:48:20|29.72|27.72|29.53|27.53|29.72|27.72|29.53|27.53|0
1654616910000|2022-06-07 15:48:30|29.47|27.47|29.53|27.53|29.66|27.66|29.47|27.47|0
1654616920000|2022-06-07 15:48:40|29.47|27.47|29.47|27.47|29.47|27.47|29.47|27.47|0
1654616930000|2022-06-07 15:48:50|29.44|27.44|29.53|27.53|29.53|27.53|29.44|27.44|0
1654616940000|2022-06-07 15:49:00|29.59|27.59|29.47|27.47|29.59|27.59|29.34|27.34|0
1654616950000|2022-06-07 15:49:10|29.53|27.53|29.78|27.78|29.78|27.78|29.53|27.53|0
1654616960000|2022-06-07 15:49:20|29.72|27.72|30.17|28.17|30.17|28.17|29.72|27.72|0
1654616970000|2022-06-07 15:49:30|30.23|28.23|30.3|28.3|30.3|28.3|30.23|28.23|0
1654616980000|2022-06-07 15:49:40|30.43|28.43|30.43|28.43|30.43|28.43|30.3|28.3|0
1654616990000|2022-06-07 15:49:50|30.46|28.46|30.36|28.36|30.56|28.56|30.36|28.36|0
1654617000000|2022-06-07 15:50:00|30.49|28.49|30.62|28.62|30.62|28.62|30.49|28.49|0
1654617010000|2022-06-07 15:50:10|30.75|28.75|30.36|28.36|30.75|28.75|30.36|28.36|0
1654617020000|2022-06-07 15:50:20|30.23|28.23|30.23|28.23|30.36|28.36|30.23|28.23|0
1654617030000|2022-06-07 15:50:30|30.36|28.36|29.97|27.97|30.36|28.36|29.97|27.97|0
1654617040000|2022-06-07 15:50:40|30.1|28.1|29.97|27.97|30.1|28.1|29.97|27.97|0
1654617050000|2022-06-07 15:50:50|30.04|28.04|29.97|27.97|30.04|28.04|29.91|27.91|0
1654617060000|2022-06-07 15:51:00|30.1|28.1|30.1|28.1|30.1|28.1|30.04|28.04|0
1654617070000|2022-06-07 15:51:10|30.04|28.04|29.78|27.78|30.04|28.04|29.78|27.78|0
1654617080000|2022-06-07 15:51:20|29.68|27.68|29.65|27.65|29.72|27.72|29.65|27.65|0
1654617090000|2022-06-07 15:51:30|29.68|27.68|29.71|27.71|29.71|27.71|29.68|27.68|0
1654617100000|2022-06-07 15:51:40|29.65|27.65|29.59|27.59|29.65|27.65|29.59|27.59|0
1654617110000|2022-06-07 15:51:50|29.65|27.65|29.65|27.65|29.65|27.65|29.52|27.52|0
1654617120000|2022-06-07 15:52:00|29.59|27.59|29.46|27.46|29.59|27.59|29.46|27.46|0
1654617130000|2022-06-07 15:52:10|29.59|27.59|29.59|27.59|29.59|27.59|29.52|27.52|0
1654617140000|2022-06-07 15:52:20|29.65|27.65|29.59|27.59|29.71|27.71|29.59|27.59|0
1654617150000|2022-06-07 15:52:30|29.46|27.46|29.52|27.52|29.52|27.52|29.46|27.46|0
1654617160000|2022-06-07 15:52:40|29.59|27.59|29.65|27.65|29.71|27.71|29.58|27.58|0
1654617170000|2022-06-07 15:52:50|29.71|27.71|29.52|27.52|29.71|27.71|29.52|27.52|0
1654617180000|2022-06-07 15:53:00|29.46|27.46|29.78|27.78|29.78|27.78|29.46|27.46|0
1654617190000|2022-06-07 15:53:10|29.71|27.71|29.58|27.58|29.71|27.71|29.58|27.58|0
1654617200000|2022-06-07 15:53:20|29.71|27.71|29.68|27.68|29.71|27.71|29.65|27.65|0
1654617210000|2022-06-07 15:53:30|29.58|27.58|29.58|27.58|29.65|27.65|29.58|27.58|0
1654617220000|2022-06-07 15:53:40|29.39|27.39|29.52|27.52|29.52|27.52|29.33|27.33|0
1654617230000|2022-06-07 15:53:50|29.46|27.46|29.65|27.65|29.65|27.65|29.39|27.39|0
1654617240000|2022-06-07 15:54:00|29.84|27.84|30.03|28.03|30.03|28.03|29.84|27.84|0
1654617250000|2022-06-07 15:54:10|29.84|27.84|30.03|28.03|30.03|28.03|29.77|27.77|0
1654617260000|2022-06-07 15:54:20|30.09|28.09|30.22|28.22|30.22|28.22|29.97|27.97|0
1654617270000|2022-06-07 15:54:30|30.09|28.09|30.09|28.09|30.16|28.16|30.09|28.09|0
1654617280000|2022-06-07 15:54:40|30.03|28.03|29.96|27.96|30.09|28.09|29.96|27.96|0
1654617290000|2022-06-07 15:54:50|30.03|28.03|30.16|28.16|30.16|28.16|30.03|28.03|0
1654617300000|2022-06-07 15:55:00|30.22|28.22|29.9|27.9|30.22|28.22|29.9|27.9|0
1654617310000|2022-06-07 15:55:10|29.71|27.71|30.16|28.16|30.16|28.16|29.71|27.71|0
1654617320000|2022-06-07 15:55:20|29.96|27.96|29.9|27.9|29.96|27.96|29.9|27.9|0
1654617330000|2022-06-07 15:55:30|29.77|27.77|29.96|27.96|30.03|28.03|29.77|27.77|0
1654617340000|2022-06-07 15:55:40|30.09|28.09|29.96|27.96|30.09|28.09|29.96|27.96|0
1654617350000|2022-06-07 15:55:50|30.16|28.16|29.96|27.96|30.16|28.16|29.96|27.96|0
1654617360000|2022-06-07 15:56:00|29.71|27.71|29.83|27.83|29.83|27.83|29.71|27.71|0
1654617370000|2022-06-07 15:56:10|29.77|27.77|29.71|27.71|29.77|27.77|29.64|27.64|0
1654617380000|2022-06-07 15:56:20|29.77|27.77|29.64|27.64|29.77|27.77|29.64|27.64|0
1654617390000|2022-06-07 15:56:30|29.7|27.7|29.64|27.64|29.77|27.77|29.64|27.64|0
1654617400000|2022-06-07 15:56:40|29.39|27.39|29.26|27.26|29.39|27.39|29.26|27.26|0
1654617410000|2022-06-07 15:56:50|29.2|27.2|29.07|27.07|29.2|27.2|29.07|27.07|0
1654617420000|2022-06-07 15:57:00|29.01|27.01|29.07|27.07|29.07|27.07|29.01|27.01|0
1654617430000|2022-06-07 15:57:10|29.2|27.2|29.2|27.2|29.2|27.2|29.2|27.2|0
1654617440000|2022-06-07 15:57:20|29.13|27.13|28.91|26.91|29.13|27.13|28.91|26.91|0
1654617450000|2022-06-07 15:57:30|28.88|26.88|28.82|26.82|28.88|26.88|28.82|26.82|0
1654617460000|2022-06-07 15:57:40|28.76|26.76|28.69|26.69|28.76|26.76|28.69|26.69|0
1654617470000|2022-06-07 15:57:50|28.76|26.76|28.69|26.69|28.76|26.76|28.69|26.69|0
1654617480000|2022-06-07 15:58:00|28.82|26.82|28.88|26.88|29.01|27.01|28.82|26.82|0
1654617490000|2022-06-07 15:58:10|28.82|26.82|28.88|26.88|28.88|26.88|28.76|26.76|0
1654617500000|2022-06-07 15:58:20|28.76|26.76|28.69|26.69|28.76|26.76|28.69|26.69|0
1654617510000|2022-06-07 15:58:30|28.63|26.63|28.45|26.45|28.63|26.63|28.45|26.45|0
1654617520000|2022-06-07 15:58:40|28.51|26.51|28.51|26.51|28.57|26.57|28.51|26.51|0
1654617530000|2022-06-07 15:58:50|28.38|26.38|28.44|26.44|28.44|26.44|28.38|26.38|0
1654617540000|2022-06-07 15:59:00|28.51|26.51|28.26|26.26|28.51|26.51|28.26|26.26|0
1654617550000|2022-06-07 15:59:10|28.32|26.32|28.26|26.26|28.44|26.44|28.26|26.26|0
1654617560000|2022-06-07 15:59:20|28.32|26.32|28.38|26.38|28.44|26.44|28.32|26.32|0
1654617570000|2022-06-07 15:59:30|28.26|26.26|28.32|26.32|28.32|26.32|28.2|26.2|0
1654617580000|2022-06-07 15:59:40|28.38|26.38|28.38|26.38|28.38|26.38|28.26|26.26|0
1654617590000|2022-06-07 15:59:50|28.44|26.44|28.5|26.5|28.5|26.5|28.38|26.38|0
1654617600000|2022-06-07 16:00:00|28.38|26.38|28.44|26.44|28.44|26.44|28.26|26.26|0
1654617610000|2022-06-07 16:00:10|28.32|26.32|28.29|26.29|28.32|26.32|28.29|26.29|0
1654617620000|2022-06-07 16:00:20|28.2|26.2|28.01|26.01|28.2|26.2|28.01|26.01|0
1654617630000|2022-06-07 16:00:30|28.07|26.07|28.2|26.2|28.2|26.2|28.01|26.01|0
1654617640000|2022-06-07 16:00:40|28.26|26.26|28.2|26.2|28.26|26.26|28.13|26.13|0
1654617650000|2022-06-07 16:00:50|28.19|26.19|28.19|26.19|28.19|26.19|28.19|26.19|0
1654617660000|2022-06-07 16:01:00|28.26|26.26|28.5|26.5|28.5|26.5|28.26|26.26|0
1654617670000|2022-06-07 16:01:10|28.32|26.32|28.19|26.19|28.32|26.32|28.19|26.19|0
1654617680000|2022-06-07 16:01:20|28.26|26.26|28.38|26.38|28.38|26.38|28.26|26.26|0
1654617690000|2022-06-07 16:01:30|28.26|26.26|28.25|26.25|28.26|26.26|28.19|26.19|0
1654617700000|2022-06-07 16:01:40|28.19|26.19|28.13|26.13|28.19|26.19|28.1|26.1|0
1654617710000|2022-06-07 16:01:50|28.07|26.07|28.32|26.32|28.32|26.32|28.07|26.07|0
1654617720000|2022-06-07 16:02:00|28.38|26.38|28.56|26.56|28.56|26.56|28.38|26.38|0
1654617730000|2022-06-07 16:02:10|28.5|26.5|28.5|26.5|28.5|26.5|28.38|26.38|0
1654617740000|2022-06-07 16:02:20|28.38|26.38|28.5|26.5|28.5|26.5|28.38|26.38|0
1654617750000|2022-06-07 16:02:30|28.44|26.44|28.22|26.22|28.44|26.44|28.22|26.22|0
1654617760000|2022-06-07 16:02:40|28.13|26.13|28.13|26.13|28.13|26.13|28.13|26.13|0
1654617770000|2022-06-07 16:02:50|28.07|26.07|28.13|26.13|28.13|26.13|28.07|26.07|0
1654617780000|2022-06-07 16:03:00|28.19|26.19|28.13|26.13|28.31|26.31|28.13|26.13|0
1654617790000|2022-06-07 16:03:10|28.07|26.07|28.01|26.01|28.07|26.07|27.95|25.95|0
1654617800000|2022-06-07 16:03:20|28.07|26.07|28.13|26.13|28.13|26.13|28.07|26.07|0
1654617810000|2022-06-07 16:03:30|28.07|26.07|28.19|26.19|28.19|26.19|28.01|26.01|0
1654617820000|2022-06-07 16:03:40|28.31|26.31|28.31|26.31|28.31|26.31|28.31|26.31|0
1654617830000|2022-06-07 16:03:50|28.25|26.25|28.43|26.43|28.43|26.43|28.25|26.25|0
1654617840000|2022-06-07 16:04:00|28.5|26.5|28.56|26.56|28.62|26.62|28.5|26.5|0
1654617850000|2022-06-07 16:04:10|28.5|26.5|28.56|26.56|28.56|26.56|28.5|26.5|0
1654617860000|2022-06-07 16:04:20|28.5|26.5|28.62|26.62|28.62|26.62|28.5|26.5|0
1654617870000|2022-06-07 16:04:30|28.68|26.68|28.87|26.87|28.87|26.87|28.68|26.68|0
1654617880000|2022-06-07 16:04:40|28.93|26.93|29.12|27.12|29.18|27.18|28.93|26.93|0
1654617890000|2022-06-07 16:04:50|28.99|26.99|28.93|26.93|28.99|26.99|28.8|26.8|0
1654617900000|2022-06-07 16:05:00|28.99|26.99|29.24|27.24|29.24|27.24|28.99|26.99|0
1654617910000|2022-06-07 16:05:10|29.31|27.31|29.24|27.24|29.31|27.31|29.05|27.05|0
1654617920000|2022-06-07 16:05:20|29.31|27.31|29.37|27.37|29.37|27.37|29.24|27.24|0
1654617930000|2022-06-07 16:05:30|29.3|27.3|29.37|27.37|29.37|27.37|29.3|27.3|0
1654617940000|2022-06-07 16:05:40|29.12|27.12|29.24|27.24|29.24|27.24|29.12|27.12|0
1654617950000|2022-06-07 16:05:50|29.37|27.37|29.56|27.56|29.56|27.56|29.3|27.3|0
1654617960000|2022-06-07 16:06:00|29.75|27.75|29.88|27.88|29.88|27.88|29.75|27.75|0
1654617970000|2022-06-07 16:06:10|29.94|27.94|30.07|28.07|30.07|28.07|29.94|27.94|0
1654617980000|2022-06-07 16:06:20|30.33|28.33|30.33|28.33|30.33|28.33|30.13|28.13|0
1654617990000|2022-06-07 16:06:30|30.26|28.26|29.91|27.91|30.26|28.26|29.88|27.88|0
1654618000000|2022-06-07 16:06:40|29.81|27.81|29.75|27.75|29.81|27.81|29.75|27.75|0
1654618010000|2022-06-07 16:06:50|29.59|27.59|29.62|27.62|29.68|27.68|29.59|27.59|0
1654618020000|2022-06-07 16:07:00|29.68|27.68|29.49|27.49|29.68|27.68|29.43|27.43|0
1654618030000|2022-06-07 16:07:10|29.56|27.56|29.36|27.36|29.56|27.56|29.36|27.36|0
1654618040000|2022-06-07 16:07:20|29.43|27.43|29.36|27.36|29.43|27.43|29.36|27.36|0
1654618050000|2022-06-07 16:07:30|29.43|27.43|29.43|27.43|29.43|27.43|29.36|27.36|0
1654618060000|2022-06-07 16:07:40|29.36|27.36|29.49|27.49|29.49|27.49|29.36|27.36|0
1654618070000|2022-06-07 16:07:50|29.55|27.55|29.74|27.74|29.75|27.75|29.55|27.55|0
1654618080000|2022-06-07 16:08:00|29.62|27.62|29.81|27.81|29.87|27.87|29.62|27.62|0
1654618090000|2022-06-07 16:08:10|29.68|27.68|29.68|27.68|29.68|27.68|29.62|27.62|0
1654618100000|2022-06-07 16:08:20|29.62|27.62|29.49|27.49|29.62|27.62|29.36|27.36|0
1654618110000|2022-06-07 16:08:30|29.43|27.43|29.43|27.43|29.43|27.43|29.43|27.43|0
1654618120000|2022-06-07 16:08:40|29.49|27.49|29.42|27.42|29.49|27.49|29.42|27.42|0
1654618130000|2022-06-07 16:08:50|29.49|27.49|29.42|27.42|29.49|27.49|29.42|27.42|0
1654618140000|2022-06-07 16:09:00|29.55|27.55|29.49|27.49|29.55|27.55|29.49|27.49|0
1654618150000|2022-06-07 16:09:10|29.55|27.55|29.49|27.49|29.74|27.74|29.49|27.49|0
1654618160000|2022-06-07 16:09:20|29.42|27.42|29.36|27.36|29.42|27.42|29.36|27.36|0
1654618170000|2022-06-07 16:09:30|29.42|27.42|29.23|27.23|29.42|27.42|29.05|27.05|0
1654618180000|2022-06-07 16:09:40|29.11|27.11|29.11|27.11|29.17|27.17|29.11|27.11|0
1654618190000|2022-06-07 16:09:50|29.49|27.49|29.55|27.55|29.61|27.61|29.49|27.49|0
1654618200000|2022-06-07 16:10:00|29.42|27.42|29.55|27.55|29.55|27.55|29.42|27.42|0
1654618210000|2022-06-07 16:10:10|29.49|27.49|29.17|27.17|29.49|27.49|29.17|27.17|0
1654618220000|2022-06-07 16:10:20|29.23|27.23|29.23|27.23|29.3|27.3|29.17|27.17|0
1654618230000|2022-06-07 16:10:30|29.17|27.17|29.11|27.11|29.17|27.17|29.04|27.04|0
1654618240000|2022-06-07 16:10:40|29.17|27.17|29.52|27.52|29.52|27.52|29.17|27.17|0
1654618250000|2022-06-07 16:10:50|29.48|27.48|29.67|27.67|29.74|27.74|29.48|27.48|0
1654618260000|2022-06-07 16:11:00|29.8|27.8|29.8|27.8|29.8|27.8|29.8|27.8|0
1654618270000|2022-06-07 16:11:10|29.67|27.67|29.74|27.74|29.74|27.74|29.61|27.61|0
1654618280000|2022-06-07 16:11:20|29.61|27.61|29.48|27.48|29.67|27.67|29.48|27.48|0
1654618290000|2022-06-07 16:11:30|29.55|27.55|29.61|27.61|29.61|27.61|29.55|27.55|0
1654618300000|2022-06-07 16:11:40|29.55|27.55|29.48|27.48|29.55|27.55|29.48|27.48|0
1654618310000|2022-06-07 16:11:50|29.74|27.74|29.74|27.74|29.74|27.74|29.74|27.74|0
1654618320000|2022-06-07 16:12:00|29.67|27.67|29.8|27.8|29.8|27.8|29.61|27.61|0
1654618330000|2022-06-07 16:12:10|29.74|27.74|29.61|27.61|29.8|27.8|29.61|27.61|0
1654618340000|2022-06-07 16:12:20|29.54|27.54|29.35|27.35|29.54|27.54|29.23|27.23|0
1654618350000|2022-06-07 16:12:30|29.23|27.23|29.23|27.23|29.23|27.23|29.23|27.23|0
1654618360000|2022-06-07 16:12:40|29.16|27.16|29.16|27.16|29.23|27.23|29.16|27.16|0
1654618370000|2022-06-07 16:12:50|29.04|27.04|29.16|27.16|29.16|27.16|28.98|26.98|0
1654618380000|2022-06-07 16:13:00|29.29|27.29|29.32|27.32|29.32|27.32|29.29|27.29|0
1654618390000|2022-06-07 16:13:10|29.23|27.23|29.29|27.29|29.29|27.29|29.23|27.23|0
1654618400000|2022-06-07 16:13:20|29.35|27.35|28.92|26.92|29.35|27.35|28.86|26.86|0
1654618410000|2022-06-07 16:13:30|28.98|26.98|28.73|26.73|28.98|26.98|28.73|26.73|0
1654618420000|2022-06-07 16:13:40|28.67|26.67|28.79|26.79|28.79|26.79|28.67|26.67|0
1654618430000|2022-06-07 16:13:50|28.86|26.86|28.92|26.92|28.95|26.95|28.86|26.86|0
1654618440000|2022-06-07 16:14:00|28.79|26.79|28.79|26.79|28.92|26.92|28.79|26.79|0
1654618450000|2022-06-07 16:14:10|28.73|26.73|28.85|26.85|28.85|26.85|28.73|26.73|0
1654618460000|2022-06-07 16:14:20|28.79|26.79|28.79|26.79|28.79|26.79|28.79|26.79|0
1654618470000|2022-06-07 16:14:30|28.73|26.73|28.79|26.79|28.79|26.79|28.73|26.73|0
1654618480000|2022-06-07 16:14:40|28.73|26.73|28.85|26.85|28.92|26.92|28.73|26.73|0
1654618490000|2022-06-07 16:14:50|28.92|26.92|28.79|26.79|28.92|26.92|28.79|26.79|0
1654618500000|2022-06-07 16:15:00|28.98|26.98|28.98|26.98|29.11|27.11|28.98|26.98|0
1654618510000|2022-06-07 16:15:10|28.85|26.85|28.73|26.73|28.85|26.85|28.73|26.73|0
1654618520000|2022-06-07 16:15:20|28.98|26.98|29.17|27.17|29.17|27.17|28.98|26.98|0
1654618530000|2022-06-07 16:15:30|29.1|27.1|29.17|27.17|29.17|27.17|29.1|27.1|0
1654618540000|2022-06-07 16:15:40|29.36|27.36|29.84|27.84|29.84|27.84|29.36|27.36|0
1654618550000|2022-06-07 16:15:50|29.87|27.87|30.16|28.16|30.19|28.19|29.87|27.87|0
1654618560000|2022-06-07 16:16:00|30.26|28.26|30.36|28.36|30.39|28.39|30.26|28.26|0
1654618570000|2022-06-07 16:16:10|30.39|28.39|30.19|28.19|30.39|28.39|30.19|28.19|0
1654618580000|2022-06-07 16:16:20|30.59|28.59|30.65|28.65|30.65|28.65|30.59|28.59|0
1654618590000|2022-06-07 16:16:30|30.78|28.78|30.65|28.65|30.78|28.78|30.65|28.65|0
1654618600000|2022-06-07 16:16:40|30.39|28.39|30.19|28.19|30.39|28.39|30.19|28.19|0
1654618610000|2022-06-07 16:16:50|30.13|28.13|30.13|28.13|30.13|28.13|30.06|28.06|0
1654618620000|2022-06-07 16:17:00|30.1|28.1|30|28|30.13|28.13|30|28|0
1654618630000|2022-06-07 16:17:10|30.19|28.19|30.26|28.26|30.32|28.32|30.19|28.19|0
1654618640000|2022-06-07 16:17:20|30.19|28.19|30.45|28.45|30.45|28.45|30.19|28.19|0
1654618650000|2022-06-07 16:17:30|30.52|28.52|30.39|28.39|30.52|28.52|30.39|28.39|0
1654618660000|2022-06-07 16:17:40|30.26|28.26|30.32|28.32|30.39|28.39|30.26|28.26|0
1654618670000|2022-06-07 16:17:50|30.26|28.26|30.26|28.26|30.32|28.32|30.26|28.26|0
1654618680000|2022-06-07 16:18:00|30.32|28.32|30.12|28.12|30.39|28.39|30.12|28.12|0
1654618690000|2022-06-07 16:18:10|30.06|28.06|29.93|27.93|30.06|28.06|29.93|27.93|0
1654618700000|2022-06-07 16:18:20|29.99|27.99|29.8|27.8|29.99|27.99|29.8|27.8|0
1654618710000|2022-06-07 16:18:30|29.86|27.86|29.99|27.99|29.99|27.99|29.86|27.86|0
1654618720000|2022-06-07 16:18:40|29.86|27.86|30.19|28.19|30.19|28.19|29.86|27.86|0
1654618730000|2022-06-07 16:18:50|30.25|28.25|30.25|28.25|30.38|28.38|30.25|28.25|0
1654618740000|2022-06-07 16:19:00|30.19|28.19|30.38|28.38|30.38|28.38|30.19|28.19|0
1654618750000|2022-06-07 16:19:10|30.25|28.25|30.19|28.19|30.25|28.25|30.16|28.16|0
1654618760000|2022-06-07 16:19:20|30.32|28.32|30.19|28.19|30.32|28.32|30.19|28.19|0
1654618770000|2022-06-07 16:19:30|30.12|28.12|30.25|28.25|30.25|28.25|30.12|28.12|0
1654618780000|2022-06-07 16:19:40|30.12|28.12|29.86|27.86|30.12|28.12|29.86|27.86|0
1654618790000|2022-06-07 16:19:50|29.93|27.93|30.06|28.06|30.06|28.06|29.93|27.93|0
1654618800000|2022-06-07 16:20:00|30.19|28.19|29.99|27.99|30.19|28.19|29.99|27.99|0
1654618810000|2022-06-07 16:20:10|29.93|27.93|29.8|27.8|29.93|27.93|29.73|27.73|0
1654618820000|2022-06-07 16:20:20|29.86|27.86|29.93|27.93|29.93|27.93|29.73|27.73|0
1654618830000|2022-06-07 16:20:30|29.99|27.99|29.8|27.8|29.99|27.99|29.8|27.8|0
1654618840000|2022-06-07 16:20:40|29.92|27.92|29.86|27.86|29.92|27.92|29.86|27.86|0
1654618850000|2022-06-07 16:20:50|29.8|27.8|30.05|28.05|30.05|28.05|29.8|27.8|0
1654618860000|2022-06-07 16:21:00|29.86|27.86|29.99|27.99|29.99|27.99|29.86|27.86|0
1654618870000|2022-06-07 16:21:10|29.86|27.86|29.99|27.99|30.05|28.05|29.86|27.86|0
1654618880000|2022-06-07 16:21:20|30.12|28.12|30.38|28.38|30.38|28.38|30.12|28.12|0
1654618890000|2022-06-07 16:21:30|30.25|28.25|30.25|28.25|30.25|28.25|30.18|28.18|0
1654618900000|2022-06-07 16:21:40|30.31|28.31|30.38|28.38|30.44|28.44|30.31|28.31|0
1654618910000|2022-06-07 16:21:50|30.44|28.44|30.31|28.31|30.44|28.44|30.31|28.31|0
1654618920000|2022-06-07 16:22:00|30.25|28.25|29.99|27.99|30.25|28.25|29.92|27.92|0
1654618930000|2022-06-07 16:22:10|29.92|27.92|29.92|27.92|30.05|28.05|29.92|27.92|0
1654618940000|2022-06-07 16:22:20|29.99|27.99|30.08|28.08|30.08|28.08|29.99|27.99|0
1654618950000|2022-06-07 16:22:30|30.05|28.05|29.92|27.92|30.05|28.05|29.92|27.92|0
1654618960000|2022-06-07 16:22:40|29.99|27.99|30.12|28.12|30.12|28.12|29.99|27.99|0
1654618970000|2022-06-07 16:22:50|30.11|28.11|30.05|28.05|30.11|28.11|29.99|27.99|0
1654618980000|2022-06-07 16:23:00|30.18|28.18|29.86|27.86|30.18|28.18|29.86|27.86|0
1654618990000|2022-06-07 16:23:10|29.79|27.79|29.85|27.85|29.86|27.86|29.79|27.79|0
1654619000000|2022-06-07 16:23:20|29.73|27.73|29.85|27.85|29.85|27.85|29.73|27.73|0
1654619010000|2022-06-07 16:23:30|29.79|27.79|29.73|27.73|29.85|27.85|29.73|27.73|0
1654619020000|2022-06-07 16:23:40|29.66|27.66|29.79|27.79|29.79|27.79|29.66|27.66|0
1654619030000|2022-06-07 16:23:50|29.72|27.72|29.66|27.66|29.72|27.72|29.66|27.66|0
1654619040000|2022-06-07 16:24:00|29.72|27.72|29.72|27.72|29.85|27.85|29.72|27.72|0
1654619050000|2022-06-07 16:24:10|29.66|27.66|29.6|27.6|29.79|27.79|29.6|27.6|0
1654619060000|2022-06-07 16:24:20|29.53|27.53|29.53|27.53|29.53|27.53|29.47|27.47|0
1654619070000|2022-06-07 16:24:30|29.47|27.47|29.47|27.47|29.53|27.53|29.47|27.47|0
1654619080000|2022-06-07 16:24:40|29.56|27.56|29.53|27.53|29.59|27.59|29.53|27.53|0
1654619090000|2022-06-07 16:24:50|29.5|27.5|29.66|27.66|29.66|27.66|29.5|27.5|0
1654619100000|2022-06-07 16:25:00|29.72|27.72|29.72|27.72|29.72|27.72|29.66|27.66|0
1654619110000|2022-06-07 16:25:10|29.66|27.66|29.56|27.56|29.66|27.66|29.56|27.56|0
1654619120000|2022-06-07 16:25:20|29.47|27.47|29.34|27.34|29.47|27.47|29.34|27.34|0
1654619130000|2022-06-07 16:25:30|29.37|27.37|29.27|27.27|29.37|27.37|29.15|27.15|0
1654619140000|2022-06-07 16:25:40|29.24|27.24|29.4|27.4|29.4|27.4|29.24|27.24|0
1654619150000|2022-06-07 16:25:50|29.27|27.27|29.34|27.34|29.46|27.46|29.27|27.27|0
1654619160000|2022-06-07 16:26:00|29.27|27.27|29.53|27.53|29.56|27.56|29.27|27.27|0
1654619170000|2022-06-07 16:26:10|29.46|27.46|29.4|27.4|29.46|27.46|29.4|27.4|0
1654619180000|2022-06-07 16:26:20|29.31|27.31|29.53|27.53|29.53|27.53|29.27|27.27|0
1654619190000|2022-06-07 16:26:30|29.37|27.37|29.27|27.27|29.46|27.46|29.27|27.27|0
1654619200000|2022-06-07 16:26:40|29.34|27.34|29.27|27.27|29.34|27.34|29.27|27.27|0
1654619210000|2022-06-07 16:26:50|29.46|27.46|29.4|27.4|29.46|27.46|29.4|27.4|0
1654619220000|2022-06-07 16:27:00|29.27|27.27|29.02|27.02|29.27|27.27|29.02|27.02|0
1654619230000|2022-06-07 16:27:10|29.08|27.08|29.02|27.02|29.08|27.08|29.02|27.02|0
1654619240000|2022-06-07 16:27:20|28.95|26.95|28.8|26.8|28.95|26.95|28.77|26.77|0
1654619250000|2022-06-07 16:27:30|28.83|26.83|28.89|26.89|28.89|26.89|28.77|26.77|0
1654619260000|2022-06-07 16:27:40|28.83|26.83|28.83|26.83|28.83|26.83|28.76|26.76|0
1654619270000|2022-06-07 16:27:50|28.95|26.95|28.95|26.95|28.95|26.95|28.95|26.95|0
1654619280000|2022-06-07 16:28:00|29.02|27.02|29.08|27.08|29.14|27.14|28.95|26.95|0
1654619290000|2022-06-07 16:28:10|28.95|26.95|28.95|26.95|28.95|26.95|28.95|26.95|0
1654619300000|2022-06-07 16:28:20|29.02|27.02|28.76|26.76|29.02|27.02|28.76|26.76|0
1654619310000|2022-06-07 16:28:30|28.7|26.7|28.8|26.8|28.8|26.8|28.7|26.7|0
1654619320000|2022-06-07 16:28:40|28.89|26.89|28.98|26.98|29.08|27.08|28.89|26.89|0
1654619330000|2022-06-07 16:28:50|29.08|27.08|29.01|27.01|29.08|27.08|29.01|27.01|0
1654619340000|2022-06-07 16:29:00|29.14|27.14|29.08|27.08|29.14|27.14|29.08|27.08|0
1654619350000|2022-06-07 16:29:10|29.17|27.17|29.17|27.17|29.2|27.2|29.17|27.17|0
1654619360000|2022-06-07 16:29:20|29.08|27.08|29.08|27.08|29.08|27.08|29.01|27.01|0
1654619370000|2022-06-07 16:29:30|28.98|26.98|28.95|26.95|28.98|26.98|28.89|26.89|0
1654619380000|2022-06-07 16:29:40|29.01|27.01|29.08|27.08|29.08|27.08|29.01|27.01|0
1654619390000|2022-06-07 16:29:50|29.04|27.04|29.14|27.14|29.14|27.14|29.04|27.04|0
1654619400000|2022-06-07 16:30:00|29.07|27.07|29.01|27.01|29.14|27.14|29.01|27.01|0
1654619410000|2022-06-07 16:30:10|29.07|27.07|29.07|27.07|29.14|27.14|29.07|27.07|0
1654619420000|2022-06-07 16:30:20|29.2|27.2|29.26|27.26|29.26|27.26|29.2|27.2|0
1654619430000|2022-06-07 16:30:30|29.33|27.33|29.26|27.26|29.33|27.33|29.2|27.2|0
1654619440000|2022-06-07 16:30:40|29.23|27.23|29.33|27.33|29.33|27.33|29.23|27.23|0
1654619450000|2022-06-07 16:30:50|29.39|27.39|29.45|27.45|29.45|27.45|29.33|27.33|0
1654619460000|2022-06-07 16:31:00|29.65|27.65|29.65|27.65|29.65|27.65|29.58|27.58|0
1654619470000|2022-06-07 16:31:10|29.58|27.58|29.52|27.52|29.65|27.65|29.52|27.52|0
1654619480000|2022-06-07 16:31:20|29.33|27.33|29.26|27.26|29.33|27.33|29.26|27.26|0
1654619490000|2022-06-07 16:31:30|29.29|27.29|29.13|27.13|29.33|27.33|29.13|27.13|0
1654619500000|2022-06-07 16:31:40|29.07|27.07|29.07|27.07|29.13|27.13|29.07|27.07|0
1654619510000|2022-06-07 16:31:50|29.13|27.13|29.32|27.32|29.39|27.39|29.13|27.13|0
1654619520000|2022-06-07 16:32:00|29.13|27.13|28.82|26.82|29.13|27.13|28.82|26.82|0
1654619530000|2022-06-07 16:32:10|28.88|26.88|28.88|26.88|28.94|26.94|28.82|26.82|0
1654619540000|2022-06-07 16:32:20|28.82|26.82|28.85|26.85|28.88|26.88|28.82|26.82|0
1654619550000|2022-06-07 16:32:30|28.88|26.88|29.07|27.07|29.07|27.07|28.88|26.88|0
1654619560000|2022-06-07 16:32:40|29.01|27.01|29.07|27.07|29.13|27.13|29.01|27.01|0
1654619570000|2022-06-07 16:32:50|29.13|27.13|29.07|27.07|29.13|27.13|29.07|27.07|0
1654619580000|2022-06-07 16:33:00|29.13|27.13|29.1|27.1|29.13|27.13|29.07|27.07|0
1654619590000|2022-06-07 16:33:10|29.19|27.19|29.07|27.07|29.26|27.26|29.07|27.07|0
1654619600000|2022-06-07 16:33:20|28.88|26.88|28.57|26.57|28.88|26.88|28.57|26.57|0
1654619610000|2022-06-07 16:33:30|28.5|26.5|28.32|26.32|28.5|26.5|28.26|26.26|0
1654619620000|2022-06-07 16:33:40|28.38|26.38|28.25|26.25|28.38|26.38|28.25|26.25|0
1654619630000|2022-06-07 16:33:50|28.13|26.13|27.89|25.89|28.13|26.13|27.89|25.89|0
1654619640000|2022-06-07 16:34:00|27.82|25.82|27.82|25.82|27.82|25.82|27.82|25.82|0
1654619650000|2022-06-07 16:34:10|27.89|25.89|28.01|26.01|28.01|26.01|27.89|25.89|0
1654619660000|2022-06-07 16:34:20|27.95|25.95|28.13|26.13|28.13|26.13|27.89|25.89|0
1654619670000|2022-06-07 16:34:30|28.07|26.07|27.88|25.88|28.07|26.07|27.88|25.88|0
1654619680000|2022-06-07 16:34:40|27.95|25.95|28.01|26.01|28.01|26.01|27.88|25.88|0
1654619690000|2022-06-07 16:34:50|28.13|26.13|28.07|26.07|28.19|26.19|28.07|26.07|0
1654619700000|2022-06-07 16:35:00|28.01|26.01|28.07|26.07|28.07|26.07|28.01|26.01|0
1654619710000|2022-06-07 16:35:10|28.19|26.19|28.13|26.13|28.19|26.19|28.01|26.01|0
1654619720000|2022-06-07 16:35:20|28.25|26.25|28.31|26.31|28.44|26.44|28.25|26.25|0
1654619730000|2022-06-07 16:35:30|28.25|26.25|28.31|26.31|28.31|26.31|28.13|26.13|0
1654619740000|2022-06-07 16:35:40|28.35|26.35|28.13|26.13|28.35|26.35|28.13|26.13|0
1654619750000|2022-06-07 16:35:50|28.07|26.07|28.13|26.13|28.13|26.13|28.07|26.07|0
1654619760000|2022-06-07 16:36:00|28|26|28.07|26.07|28.13|26.13|28|26|0
1654619770000|2022-06-07 16:36:10|28.19|26.19|28.31|26.31|28.31|26.31|28.19|26.19|0
1654619780000|2022-06-07 16:36:20|28.13|26.13|28.06|26.06|28.13|26.13|28|26|0
1654619790000|2022-06-07 16:36:30|28|26|27.94|25.94|28|26|27.94|25.94|0
1654619800000|2022-06-07 16:36:40|27.88|25.88|27.82|25.82|27.94|25.94|27.82|25.82|0
1654619810000|2022-06-07 16:36:50|27.76|25.76|27.94|25.94|27.94|25.94|27.76|25.76|0
1654619820000|2022-06-07 16:37:00|27.88|25.88|28|26|28.06|26.06|27.88|25.88|0
1654619830000|2022-06-07 16:37:10|27.94|25.94|27.88|25.88|27.94|25.94|27.88|25.88|0
1654619840000|2022-06-07 16:37:20|27.82|25.82|27.88|25.88|27.88|25.88|27.82|25.82|0
1654619850000|2022-06-07 16:37:30|27.94|25.94|27.82|25.82|27.94|25.94|27.82|25.82|0
1654619860000|2022-06-07 16:37:40|27.76|25.76|27.7|25.7|27.76|25.76|27.7|25.7|0
1654619870000|2022-06-07 16:37:50|27.76|25.76|27.76|25.76|27.76|25.76|27.76|25.76|0
1654619880000|2022-06-07 16:38:00|27.7|25.7|27.69|25.69|27.7|25.7|27.54|25.54|0
1654619890000|2022-06-07 16:38:10|27.76|25.76|27.82|25.82|27.82|25.82|27.69|25.69|0
1654619900000|2022-06-07 16:38:20|27.88|25.88|27.88|25.88|28.06|26.06|27.88|25.88|0
1654619910000|2022-06-07 16:38:30|27.82|25.82|27.73|25.73|27.82|25.82|27.73|25.73|0
1654619920000|2022-06-07 16:38:40|27.69|25.69|27.69|25.69|27.69|25.69|27.63|25.63|0
1654619930000|2022-06-07 16:38:50|27.75|25.75|27.63|25.63|27.81|25.81|27.63|25.63|0
1654619940000|2022-06-07 16:39:00|27.75|25.75|27.63|25.63|27.75|25.75|27.63|25.63|0
1654619950000|2022-06-07 16:39:10|27.69|25.69|27.63|25.63|27.69|25.69|27.63|25.63|0
1654619960000|2022-06-07 16:39:20|27.57|25.57|27.57|25.57|27.57|25.57|27.57|25.57|0
1654619970000|2022-06-07 16:39:30|27.63|25.63|27.63|25.63|27.63|25.63|27.63|25.63|0
1654619980000|2022-06-07 16:39:40|27.57|25.57|27.6|25.6|27.6|25.6|27.51|25.51|0
1654619990000|2022-06-07 16:39:50|27.63|25.63|27.51|25.51|27.63|25.63|27.51|25.51|0
1654620000000|2022-06-07 16:40:00|27.45|25.45|27.27|25.27|27.45|25.45|27.27|25.27|0
1654620010000|2022-06-07 16:40:10|27.21|25.21|27.09|25.09|27.21|25.21|27.09|25.09|0
1654620020000|2022-06-07 16:40:20|27.15|25.15|27.09|25.09|27.15|25.15|27.09|25.09|0
1654620030000|2022-06-07 16:40:30|27.15|25.15|26.79|24.79|27.15|25.15|26.79|24.79|0
1654620040000|2022-06-07 16:40:40|26.85|24.85|26.79|24.79|26.85|24.85|26.73|24.73|0
1654620050000|2022-06-07 16:40:50|26.73|24.73|26.61|24.61|26.73|24.73|26.61|24.61|0
1654620060000|2022-06-07 16:41:00|26.55|24.55|26.55|24.55|26.61|24.61|26.55|24.55|0
1654620070000|2022-06-07 16:41:10|26.61|24.61|26.49|24.49|26.61|24.61|26.49|24.49|0
1654620080000|2022-06-07 16:41:20|26.44|24.44|26.38|24.38|26.44|24.44|26.38|24.38|0
1654620090000|2022-06-07 16:41:30|26.32|24.32|26.38|24.38|26.38|24.38|26.32|24.32|0
1654620100000|2022-06-07 16:41:40|26.32|24.32|26.38|24.38|26.38|24.38|26.26|24.26|0
1654620110000|2022-06-07 16:41:50|26.43|24.43|26.67|24.67|26.67|24.67|26.43|24.43|0
1654620120000|2022-06-07 16:42:00|26.91|24.91|26.79|24.79|26.91|24.91|26.79|24.79|0
1654620130000|2022-06-07 16:42:10|26.85|24.85|26.67|24.67|26.85|24.85|26.67|24.67|0
1654620140000|2022-06-07 16:42:20|26.61|24.61|26.43|24.43|26.61|24.61|26.43|24.43|0
1654620150000|2022-06-07 16:42:30|26.32|24.32|26.26|24.26|26.32|24.32|26.2|24.2|0
1654620160000|2022-06-07 16:42:40|26.32|24.32|26.32|24.32|26.37|24.37|26.32|24.32|0
1654620170000|2022-06-07 16:42:50|26.2|24.2|26.26|24.26|26.26|24.26|26.2|24.2|0
1654620180000|2022-06-07 16:43:00|26.32|24.32|26.32|24.32|26.32|24.32|26.14|24.14|0
1654620190000|2022-06-07 16:43:10|26.37|24.37|26.37|24.37|26.43|24.43|26.37|24.37|0
1654620200000|2022-06-07 16:43:20|26.26|24.26|26.31|24.31|26.31|24.31|26.2|24.2|0
1654620210000|2022-06-07 16:43:30|26.26|24.26|26.26|24.26|26.26|24.26|26.2|24.2|0
1654620220000|2022-06-07 16:43:40|26.31|24.31|26.31|24.31|26.31|24.31|26.26|24.26|0
1654620230000|2022-06-07 16:43:50|26.37|24.37|26.37|24.37|26.37|24.37|26.31|24.31|0
1654620240000|2022-06-07 16:44:00|26.43|24.43|26.61|24.61|26.61|24.61|26.43|24.43|0
1654620250000|2022-06-07 16:44:10|26.66|24.66|26.78|24.78|26.78|24.78|26.61|24.61|0
1654620260000|2022-06-07 16:44:20|26.9|24.9|27.02|25.02|27.02|25.02|26.9|24.9|0
1654620270000|2022-06-07 16:44:30|26.96|24.96|26.9|24.9|26.96|24.96|26.84|24.84|0
1654620280000|2022-06-07 16:44:40|26.96|24.96|26.9|24.9|27.08|25.08|26.9|24.9|0
1654620290000|2022-06-07 16:44:50|26.84|24.84|26.96|24.96|26.96|24.96|26.84|24.84|0
1654620300000|2022-06-07 16:45:00|26.9|24.9|26.84|24.84|26.9|24.9|26.78|24.78|0
1654620310000|2022-06-07 16:45:10|26.78|24.78|26.6|24.6|26.78|24.78|26.6|24.6|0
1654620320000|2022-06-07 16:45:20|26.54|24.54|26.49|24.49|26.6|24.6|26.49|24.49|0
1654620330000|2022-06-07 16:45:30|26.43|24.43|26.49|24.49|26.49|24.49|26.37|24.37|0
1654620340000|2022-06-07 16:45:40|26.43|24.43|26.49|24.49|26.49|24.49|26.37|24.37|0
1654620350000|2022-06-07 16:45:50|26.43|24.43|26.48|24.48|26.49|24.49|26.43|24.43|0
1654620360000|2022-06-07 16:46:00|26.66|24.66|26.84|24.84|26.84|24.84|26.66|24.66|0
1654620370000|2022-06-07 16:46:10|26.72|24.72|26.54|24.54|26.72|24.72|26.43|24.43|0
1654620380000|2022-06-07 16:46:20|26.43|24.43|26.54|24.54|26.54|24.54|26.43|24.43|0
1654620390000|2022-06-07 16:46:30|26.48|24.48|26.54|24.54|26.6|24.6|26.48|24.48|0
1654620400000|2022-06-07 16:46:40|26.66|24.66|26.66|24.66|26.66|24.66|26.6|24.6|0
1654620410000|2022-06-07 16:46:50|26.6|24.6|26.6|24.6|26.6|24.6|26.54|24.54|0
1654620430000|2022-06-07 16:47:10|26.66|24.66|26.72|24.72|26.72|24.72|26.66|24.66|0
1654620440000|2022-06-07 16:47:20|26.6|24.6|26.6|24.6|26.6|24.6|26.48|24.48|0
1654620450000|2022-06-07 16:47:30|26.48|24.48|26.66|24.66|26.66|24.66|26.48|24.48|0
1654620460000|2022-06-07 16:47:40|26.6|24.6|26.42|24.42|26.6|24.6|26.42|24.42|0
1654620470000|2022-06-07 16:47:50|26.45|24.45|26.6|24.6|26.6|24.6|26.45|24.45|0
1654620480000|2022-06-07 16:48:00|26.54|24.54|26.6|24.6|26.6|24.6|26.54|24.54|0
1654620490000|2022-06-07 16:48:10|26.54|24.54|26.48|24.48|26.54|24.54|26.48|24.48|0
1654620500000|2022-06-07 16:48:20|26.42|24.42|26.48|24.48|26.48|24.48|26.42|24.42|0
1654620530000|2022-06-07 16:48:50|26.51|24.51|26.42|24.42|26.6|24.6|26.42|24.42|0
1654620540000|2022-06-07 16:49:00|26.54|24.54|26.54|24.54|26.54|24.54|26.42|24.42|0
1654620550000|2022-06-07 16:49:10|26.48|24.48|26.48|24.48|26.54|24.54|26.48|24.48|0
1654620560000|2022-06-07 16:49:20|26.42|24.42|26.36|24.36|26.48|24.48|26.36|24.36|0
1654620570000|2022-06-07 16:49:30|26.3|24.3|26.24|24.24|26.3|24.3|26.24|24.24|0
1654620580000|2022-06-07 16:49:40|26.19|24.19|26.24|24.24|26.24|24.24|26.19|24.19|0
1654620590000|2022-06-07 16:49:50|26.3|24.3|26.42|24.42|26.42|24.42|26.24|24.24|0
1654620600000|2022-06-07 16:50:00|26.36|24.36|26.42|24.42|26.42|24.42|26.36|24.36|0
1654620610000|2022-06-07 16:50:10|26.48|24.48|26.65|24.65|26.65|24.65|26.48|24.48|0
1654620620000|2022-06-07 16:50:20|26.71|24.71|26.89|24.89|26.89|24.89|26.71|24.71|0
1654620630000|2022-06-07 16:50:30|26.83|24.83|26.77|24.77|26.95|24.95|26.77|24.77|0
1654620640000|2022-06-07 16:50:40|26.83|24.83|26.83|24.83|26.83|24.83|26.77|24.77|0
1654620650000|2022-06-07 16:50:50|26.89|24.89|26.95|24.95|26.95|24.95|26.89|24.89|0
1654620660000|2022-06-07 16:51:00|27.01|25.01|26.89|24.89|27.01|25.01|26.83|24.83|0
1654620670000|2022-06-07 16:51:10|26.95|24.95|26.89|24.89|26.95|24.95|26.89|24.89|0
1654620680000|2022-06-07 16:51:20|26.95|24.95|27.07|25.07|27.07|25.07|26.95|24.95|0
1654620690000|2022-06-07 16:51:30|27.13|25.13|27.07|25.07|27.19|25.19|27.07|25.07|0
1654620700000|2022-06-07 16:51:40|27.01|25.01|26.89|24.89|27.01|25.01|26.83|24.83|0
1654620710000|2022-06-07 16:51:50|26.77|24.77|26.89|24.89|26.89|24.89|26.77|24.77|0
1654620720000|2022-06-07 16:52:00|26.77|24.77|26.71|24.71|26.77|24.77|26.71|24.71|0
1654620730000|2022-06-07 16:52:10|26.65|24.65|26.59|24.59|26.65|24.65|26.59|24.59|0
1654620740000|2022-06-07 16:52:20|26.65|24.65|26.53|24.53|26.65|24.65|26.53|24.53|0
1654620750000|2022-06-07 16:52:30|26.65|24.65|26.53|24.53|26.65|24.65|26.53|24.53|0
1654620760000|2022-06-07 16:52:40|26.47|24.47|26.35|24.35|26.47|24.47|26.35|24.35|0
1654620770000|2022-06-07 16:52:50|26.3|24.3|26.35|24.35|26.35|24.35|26.3|24.3|0
1654620780000|2022-06-07 16:53:00|26.3|24.3|26.24|24.24|26.3|24.3|26.24|24.24|0
1654620790000|2022-06-07 16:53:10|26.3|24.3|26.3|24.3|26.35|24.35|26.24|24.24|0
1654620800000|2022-06-07 16:53:20|26.24|24.24|26.35|24.35|26.35|24.35|26.24|24.24|0
1654620810000|2022-06-07 16:53:30|26.41|24.41|26.41|24.41|26.41|24.41|26.41|24.41|0
1654620820000|2022-06-07 16:53:40|26.35|24.35|26.18|24.18|26.35|24.35|26.18|24.18|0
1654620830000|2022-06-07 16:53:50|26.06|24.06|26|24|26.06|24.06|25.95|23.95|0
1654620840000|2022-06-07 16:54:00|26.06|24.06|25.95|23.95|26.06|24.06|25.95|23.95|0
1654620860000|2022-06-07 16:54:20|25.89|23.89|26.06|24.06|26.06|24.06|25.83|23.83|0
1654620870000|2022-06-07 16:54:30|26|24|26.12|24.12|26.12|24.12|26|24|0
1654620880000|2022-06-07 16:54:40|26.23|24.23|26.12|24.12|26.23|24.23|26.12|24.12|0
1654620890000|2022-06-07 16:54:50|26.18|24.18|26.06|24.06|26.18|24.18|26|24|0
1654620900000|2022-06-07 16:55:00|26|24|25.94|23.94|26|24|25.94|23.94|0
1654620910000|2022-06-07 16:55:10|25.89|23.89|26.06|24.06|26.12|24.12|25.89|23.89|0
1654620920000|2022-06-07 16:55:20|26|24|26.06|24.06|26.06|24.06|26|24|0
1654620930000|2022-06-07 16:55:30|26.17|24.17|26.17|24.17|26.17|24.17|26.12|24.12|0
1654620940000|2022-06-07 16:55:40|26.12|24.12|26.17|24.17|26.17|24.17|26.12|24.12|0
1654620950000|2022-06-07 16:55:50|26.35|24.35|26.41|24.41|26.47|24.47|26.35|24.35|0
1654620960000|2022-06-07 16:56:00|26.47|24.47|26.41|24.41|26.52|24.52|26.41|24.41|0
1654620970000|2022-06-07 16:56:10|26.47|24.47|26.29|24.29|26.47|24.47|26.29|24.29|0
1654620980000|2022-06-07 16:56:20|26.23|24.23|26.17|24.17|26.23|24.23|26.17|24.17|0
1654620990000|2022-06-07 16:56:30|26.23|24.23|26.29|24.29|26.29|24.29|26.17|24.17|0
1654621000000|2022-06-07 16:56:40|26.23|24.23|26.17|24.17|26.23|24.23|26.17|24.17|0
1654621010000|2022-06-07 16:56:50|26.11|24.11|26.23|24.23|26.23|24.23|26.11|24.11|0
1654621020000|2022-06-07 16:57:00|26.17|24.17|26.29|24.29|26.29|24.29|26.11|24.11|0
1654621030000|2022-06-07 16:57:10|26.23|24.23|26.17|24.17|26.23|24.23|26.11|24.11|0
1654621040000|2022-06-07 16:57:20|26.23|24.23|26.23|24.23|26.23|24.23|26.23|24.23|0
1654621060000|2022-06-07 16:57:40|26.34|24.34|26.34|24.34|26.34|24.34|26.29|24.29|0
1654621070000|2022-06-07 16:57:50|26.46|24.46|26.52|24.52|26.52|24.52|26.4|24.4|0
1654621080000|2022-06-07 16:58:00|26.64|24.64|26.58|24.58|26.64|24.64|26.52|24.52|0
1654621090000|2022-06-07 16:58:10|26.64|24.64|26.7|24.7|26.76|24.76|26.64|24.64|0
1654621100000|2022-06-07 16:58:20|26.64|24.64|26.52|24.52|26.64|24.64|26.46|24.46|0
1654621110000|2022-06-07 16:58:30|26.46|24.46|26.34|24.34|26.46|24.46|26.34|24.34|0
1654621120000|2022-06-07 16:58:40|26.4|24.4|26.28|24.28|26.4|24.4|26.28|24.28|0
1654621130000|2022-06-07 16:58:50|26.23|24.23|26.34|24.34|26.34|24.34|26.23|24.23|0
1654621140000|2022-06-07 16:59:00|26.4|24.4|26.28|24.28|26.4|24.4|26.28|24.28|0
1654621150000|2022-06-07 16:59:10|26.34|24.34|26.34|24.34|26.4|24.4|26.34|24.34|0
1654621160000|2022-06-07 16:59:20|26.28|24.28|26.26|24.26|26.28|24.28|26.26|24.26|0
1654621170000|2022-06-07 16:59:30|26.28|24.28|26.22|24.22|26.28|24.28|26.22|24.22|0
1654621180000|2022-06-07 16:59:40|26.28|24.28|26.22|24.22|26.28|24.28|26.22|24.22|0
1654621200000|2022-06-07 17:00:00|26.17|24.17|26.34|24.34|26.34|24.34|26.11|24.11|0
1654621210000|2022-06-07 17:00:10|26.28|24.28|26.22|24.22|26.28|24.28|26.17|24.17|0
1654621220000|2022-06-07 17:00:20|26.2|24.2|26.28|24.28|26.28|24.28|26.2|24.2|0
1654621230000|2022-06-07 17:00:30|26.34|24.34|26.34|24.34|26.4|24.4|26.34|24.34|0
1654621240000|2022-06-07 17:00:40|26.28|24.28|26.34|24.34|26.34|24.34|26.28|24.28|0
1654621250000|2022-06-07 17:00:50|26.28|24.28|26.28|24.28|26.34|24.34|26.22|24.22|0
1654621260000|2022-06-07 17:01:00|26.4|24.4|26.34|24.34|26.4|24.4|26.34|24.34|0
1654621270000|2022-06-07 17:01:10|26.28|24.28|26.45|24.45|26.45|24.45|26.28|24.28|0
1654621280000|2022-06-07 17:01:20|26.4|24.4|26.34|24.34|26.4|24.4|26.34|24.34|0
1654621290000|2022-06-07 17:01:30|26.28|24.28|26.34|24.34|26.34|24.34|26.22|24.22|0
1654621300000|2022-06-07 17:01:40|26.28|24.28|26.22|24.22|26.34|24.34|26.22|24.22|0
1654621310000|2022-06-07 17:01:50|26.1|24.1|26.63|24.63|26.63|24.63|26.1|24.1|0
1654621320000|2022-06-07 17:02:00|26.75|24.75|26.45|24.45|26.75|24.75|26.45|24.45|0
1654621330000|2022-06-07 17:02:10|26.34|24.34|26.22|24.22|26.34|24.34|26.22|24.22|0
1654621340000|2022-06-07 17:02:20|26.28|24.28|26.39|24.39|26.39|24.39|26.28|24.28|0
1654621350000|2022-06-07 17:02:30|26.34|24.34|26.42|24.42|26.42|24.42|26.34|24.34|0
1654621360000|2022-06-07 17:02:40|26.39|24.39|26.25|24.25|26.39|24.39|26.25|24.25|0
1654621370000|2022-06-07 17:02:50|26.16|24.16|26.13|24.13|26.16|24.16|26.1|24.1|0
1654621380000|2022-06-07 17:03:00|26.22|24.22|26.25|24.25|26.25|24.25|26.22|24.22|0
1654621390000|2022-06-07 17:03:10|26.28|24.28|26.1|24.1|26.28|24.28|26.1|24.1|0
1654621400000|2022-06-07 17:03:20|26.13|24.13|26.1|24.1|26.13|24.13|26.1|24.1|0
1654621410000|2022-06-07 17:03:30|26.16|24.16|26.19|24.19|26.22|24.22|26.16|24.16|0
1654621420000|2022-06-07 17:03:40|26.16|24.16|26.04|24.04|26.19|24.19|26.04|24.04|0
1654621430000|2022-06-07 17:03:50|25.98|23.98|26.1|24.1|26.1|24.1|25.98|23.98|0
1654621440000|2022-06-07 17:04:00|26.16|24.16|26.1|24.1|26.16|24.16|26.1|24.1|0
1654621450000|2022-06-07 17:04:10|25.98|23.98|25.93|23.93|25.98|23.98|25.87|23.87|0
1654621460000|2022-06-07 17:04:20|25.98|23.98|25.93|23.93|25.98|23.98|25.87|23.87|0
1654621470000|2022-06-07 17:04:30|25.81|23.81|25.52|23.52|25.81|23.81|25.52|23.52|0
1654621480000|2022-06-07 17:04:40|25.47|23.47|25.35|23.35|25.47|23.47|25.35|23.35|0
1654621490000|2022-06-07 17:04:50|25.3|23.3|25.41|23.41|25.41|23.41|25.3|23.3|0
1654621500000|2022-06-07 17:05:00|25.47|23.47|25.3|23.3|25.47|23.47|25.3|23.3|0
1654621510000|2022-06-07 17:05:10|25.52|23.52|25.47|23.47|25.52|23.52|25.47|23.47|0
1654621520000|2022-06-07 17:05:20|25.58|23.58|25.3|23.3|25.58|23.58|25.3|23.3|0
1654621530000|2022-06-07 17:05:30|25.41|23.41|25.41|23.41|25.41|23.41|25.41|23.41|0
1654621540000|2022-06-07 17:05:40|25.35|23.35|25.46|23.46|25.46|23.46|25.35|23.35|0
1654621550000|2022-06-07 17:05:50|25.58|23.58|25.75|23.75|25.75|23.75|25.58|23.58|0
1654621560000|2022-06-07 17:06:00|25.64|23.64|25.64|23.64|25.69|23.69|25.64|23.64|0
1654621570000|2022-06-07 17:06:10|25.69|23.69|25.86|23.86|25.92|23.92|25.69|23.69|0
1654621580000|2022-06-07 17:06:20|25.92|23.92|25.86|23.86|25.92|23.92|25.86|23.86|0
1654621590000|2022-06-07 17:06:30|25.92|23.92|25.98|23.98|25.98|23.98|25.86|23.86|0
1654621600000|2022-06-07 17:06:40|25.92|23.92|25.75|23.75|25.92|23.92|25.75|23.75|0
1654621610000|2022-06-07 17:06:50|25.69|23.69|25.75|23.75|25.75|23.75|25.63|23.63|0
1654621620000|2022-06-07 17:07:00|25.69|23.69|25.58|23.58|25.69|23.69|25.52|23.52|0
1654621630000|2022-06-07 17:07:10|25.63|23.63|25.46|23.46|25.63|23.63|25.46|23.46|0
1654621640000|2022-06-07 17:07:20|25.52|23.52|25.46|23.46|25.52|23.52|25.46|23.46|0
1654621650000|2022-06-07 17:07:30|25.52|23.52|25.46|23.46|25.52|23.52|25.46|23.46|0
1654621660000|2022-06-07 17:07:40|25.4|23.4|25.4|23.4|25.4|23.4|25.35|23.35|0
1654621670000|2022-06-07 17:07:50|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1654621680000|2022-06-07 17:08:00|25.29|23.29|25.46|23.46|25.46|23.46|25.29|23.29|0
1654621690000|2022-06-07 17:08:10|25.4|23.4|25.18|23.18|25.4|23.4|25.18|23.18|0
1654621700000|2022-06-07 17:08:20|25.23|23.23|25.18|23.18|25.23|23.23|25.18|23.18|0
1654621710000|2022-06-07 17:08:30|25.06|23.06|25.12|23.12|25.18|23.18|25.06|23.06|0
1654621720000|2022-06-07 17:08:40|25.18|23.18|25.18|23.18|25.18|23.18|25.18|23.18|0
1654621730000|2022-06-07 17:08:50|25.06|23.06|25.06|23.06|25.12|23.12|25.06|23.06|0
1654621740000|2022-06-07 17:09:00|25.01|23.01|25.01|23.01|25.06|23.06|25.01|23.01|0
1654621750000|2022-06-07 17:09:10|25.06|23.06|25.01|23.01|25.06|23.06|25.01|23.01|0
1654621760000|2022-06-07 17:09:20|25.06|23.06|25.01|23.01|25.12|23.12|25.01|23.01|0
1654621770000|2022-06-07 17:09:30|24.89|22.89|24.89|22.89|24.95|22.95|24.89|22.89|0
1654621790000|2022-06-07 17:09:50|24.84|22.84|24.78|22.78|24.84|22.84|24.78|22.78|0
1654621800000|2022-06-07 17:10:00|24.67|22.67|24.56|22.56|24.67|22.67|24.56|22.56|0
1654621810000|2022-06-07 17:10:10|24.62|22.62|24.67|22.67|24.67|22.67|24.62|22.62|0
1654621820000|2022-06-07 17:10:20|24.73|22.73|24.73|22.73|24.73|22.73|24.67|22.67|0
1654621830000|2022-06-07 17:10:30|24.67|22.67|24.78|22.78|24.78|22.78|24.67|22.67|0
1654621840000|2022-06-07 17:10:40|24.73|22.73|24.67|22.67|24.73|22.73|24.67|22.67|0
1654621850000|2022-06-07 17:10:50|24.56|22.56|24.56|22.56|24.56|22.56|24.5|22.5|0
1654621860000|2022-06-07 17:11:00|24.5|22.5|24.56|22.56|24.56|22.56|24.5|22.5|0
1654621870000|2022-06-07 17:11:10|24.61|22.61|24.78|22.78|24.78|22.78|24.61|22.61|0
1654621880000|2022-06-07 17:11:20|24.84|22.84|24.84|22.84|24.84|22.84|24.78|22.78|0
1654621890000|2022-06-07 17:11:30|24.89|22.89|25|23|25|23|24.89|22.89|0
1654621900000|2022-06-07 17:11:40|25.06|23.06|25.17|23.17|25.17|23.17|25.06|23.06|0
1654621910000|2022-06-07 17:11:50|25.23|23.23|25.17|23.17|25.23|23.23|25.17|23.17|0
1654621920000|2022-06-07 17:12:00|25.23|23.23|25.17|23.17|25.23|23.23|25.17|23.17|0
1654621930000|2022-06-07 17:12:10|25.23|23.23|25.17|23.17|25.23|23.23|25.17|23.17|0
1654621940000|2022-06-07 17:12:20|24.89|22.89|24.78|22.78|24.89|22.89|24.78|22.78|0
1654621950000|2022-06-07 17:12:30|24.83|22.83|24.78|22.78|24.83|22.83|24.78|22.78|0
1654621960000|2022-06-07 17:12:40|24.72|22.72|24.83|22.83|24.83|22.83|24.72|22.72|0
1654621970000|2022-06-07 17:12:50|24.78|22.78|24.72|22.72|24.81|22.81|24.72|22.72|0
1654621980000|2022-06-07 17:13:00|24.67|22.67|24.67|22.67|24.67|22.67|24.67|22.67|0
1654621990000|2022-06-07 17:13:10|24.72|22.72|24.61|22.61|24.72|22.72|24.61|22.61|0
1654622000000|2022-06-07 17:13:20|24.67|22.67|24.72|22.72|24.72|22.72|24.67|22.67|0
1654622010000|2022-06-07 17:13:30|24.66|22.66|24.78|22.78|24.78|22.78|24.66|22.66|0
1654622020000|2022-06-07 17:13:40|24.83|22.83|24.89|22.89|24.89|22.89|24.83|22.83|0
1654622030000|2022-06-07 17:13:50|24.94|22.94|24.89|22.89|24.94|22.94|24.89|22.89|0
1654622040000|2022-06-07 17:14:00|24.94|22.94|24.83|22.83|24.94|22.94|24.83|22.83|0
1654622050000|2022-06-07 17:14:10|24.77|22.77|24.77|22.77|24.83|22.83|24.77|22.77|0
1654622060000|2022-06-07 17:14:20|24.83|22.83|24.77|22.77|24.83|22.83|24.77|22.77|0
1654622070000|2022-06-07 17:14:30|24.83|22.83|24.72|22.72|24.89|22.89|24.72|22.72|0
1654622080000|2022-06-07 17:14:40|24.66|22.66|24.72|22.72|24.72|22.72|24.66|22.66|0
1654622090000|2022-06-07 17:14:50|24.77|22.77|24.66|22.66|24.77|22.77|24.66|22.66|0
1654622100000|2022-06-07 17:15:00|24.61|22.61|24.61|22.61|24.66|22.66|24.61|22.61|0
1654622110000|2022-06-07 17:15:10|24.72|22.72|24.72|22.72|24.72|22.72|24.66|22.66|0
1654622120000|2022-06-07 17:15:20|24.66|22.66|24.61|22.61|24.66|22.66|24.61|22.61|0
1654622130000|2022-06-07 17:15:30|24.66|22.66|24.61|22.61|24.66|22.66|24.61|22.61|0
1654622150000|2022-06-07 17:15:50|24.55|22.55|24.44|22.44|24.55|22.55|24.44|22.44|0
1654622160000|2022-06-07 17:16:00|24.49|22.49|24.38|22.38|24.49|22.49|24.38|22.38|0
1654622170000|2022-06-07 17:16:10|24.33|22.33|24.11|22.11|24.33|22.33|24.11|22.11|0
1654622180000|2022-06-07 17:16:20|24.06|22.06|24.06|22.06|24.06|22.06|24.06|22.06|0
1654622190000|2022-06-07 17:16:30|24.22|22.22|24.22|22.22|24.22|22.22|24.16|22.16|0
1654622200000|2022-06-07 17:16:40|24.16|22.16|24.16|22.16|24.16|22.16|24.16|22.16|0
1654622210000|2022-06-07 17:16:50|24.11|22.11|24.27|22.27|24.27|22.27|24.11|22.11|0
1654622220000|2022-06-07 17:17:00|24.33|22.33|24.44|22.44|24.44|22.44|24.33|22.33|0
1654622230000|2022-06-07 17:17:10|24.38|22.38|24.49|22.49|24.55|22.55|24.38|22.38|0
1654622240000|2022-06-07 17:17:20|24.55|22.55|24.49|22.49|24.55|22.55|24.49|22.49|0
1654622250000|2022-06-07 17:17:30|24.55|22.55|24.55|22.55|24.55|22.55|24.49|22.49|0
1654622260000|2022-06-07 17:17:40|24.6|22.6|24.49|22.49|24.6|22.6|24.49|22.49|0
1654622270000|2022-06-07 17:17:50|24.38|22.38|24.22|22.22|24.38|22.38|24.22|22.22|0
1654622280000|2022-06-07 17:18:00|24.16|22.16|24.33|22.33|24.33|22.33|24.16|22.16|0
1654622290000|2022-06-07 17:18:10|24.27|22.27|24.33|22.33|24.33|22.33|24.27|22.27|0
1654622300000|2022-06-07 17:18:20|24.38|22.38|24.33|22.33|24.38|22.38|24.33|22.33|0
1654622310000|2022-06-07 17:18:30|24.27|22.27|24.22|22.22|24.27|22.27|24.22|22.22|0
1654622320000|2022-06-07 17:18:40|24.16|22.16|24.27|22.27|24.27|22.27|24.16|22.16|0
1654622330000|2022-06-07 17:18:50|24.22|22.22|24.16|22.16|24.22|22.22|24.16|22.16|0
1654622340000|2022-06-07 17:19:00|24.21|22.21|24.16|22.16|24.21|22.21|24.16|22.16|0
1654622350000|2022-06-07 17:19:10|24.11|22.11|24.11|22.11|24.11|22.11|24|22|0
1654622360000|2022-06-07 17:19:20|24.16|22.16|24.21|22.21|24.21|22.21|24.16|22.16|0
1654622370000|2022-06-07 17:19:30|24.19|22.19|24.16|22.16|24.19|22.19|24.16|22.16|0
1654622380000|2022-06-07 17:19:40|24.21|22.21|22.82|20.82|24.87|22.87|22.82|20.82|0
1654622390000|2022-06-07 17:19:50|22.88|20.88|23.47|21.47|23.47|21.47|22.88|20.88|0
1654622400000|2022-06-07 17:20:00|23.52|21.52|23.69|21.69|23.69|21.69|23.52|21.52|0
1654622410000|2022-06-07 17:20:10|24.09|22.09|24.03|22.03|24.09|22.09|24.03|22.03|0
1654622420000|2022-06-07 17:20:20|23.92|21.92|23.98|21.98|23.98|21.98|23.92|21.92|0
1654622430000|2022-06-07 17:20:30|24.03|22.03|24.03|22.03|24.08|22.08|24.03|22.03|0
1654622440000|2022-06-07 17:20:40|23.98|21.98|24.03|22.03|24.03|22.03|23.98|21.98|0
1654622450000|2022-06-07 17:20:50|23.97|21.97|23.97|21.97|23.97|21.97|23.92|21.92|0
1654622460000|2022-06-07 17:21:00|23.92|21.92|23.65|21.65|23.92|21.92|23.65|21.65|0
1654622470000|2022-06-07 17:21:10|23.6|21.6|23.65|21.65|23.65|21.65|23.54|21.54|0
1654622480000|2022-06-07 17:21:20|23.54|21.54|23.54|21.54|23.54|21.54|23.54|21.54|0
1654622490000|2022-06-07 17:21:30|23.6|21.6|23.49|21.49|23.6|21.6|23.49|21.49|0
1654622500000|2022-06-07 17:21:40|23.54|21.54|23.59|21.59|23.59|21.59|23.54|21.54|0
1654622510000|2022-06-07 17:21:50|23.54|21.54|23.33|21.33|23.54|21.54|23.33|21.33|0
1654622520000|2022-06-07 17:22:00|23.27|21.27|23.54|21.54|23.54|21.54|23.27|21.27|0
1654622530000|2022-06-07 17:22:10|23.59|21.59|23.49|21.49|23.59|21.59|23.49|21.49|0
1654622540000|2022-06-07 17:22:20|23.38|21.38|23.27|21.27|23.38|21.38|23.27|21.27|0
1654622550000|2022-06-07 17:22:30|23.33|21.33|23.49|21.49|23.49|21.49|23.33|21.33|0
1654622560000|2022-06-07 17:22:40|23.54|21.54|23.43|21.43|23.54|21.54|23.43|21.43|0
1654622570000|2022-06-07 17:22:50|23.49|21.49|23.49|21.49|23.49|21.49|23.43|21.43|0
1654622580000|2022-06-07 17:23:00|23.43|21.43|23.59|21.59|23.59|21.59|23.43|21.43|0
1654622600000|2022-06-07 17:23:20|23.75|21.75|23.81|21.81|23.81|21.81|23.7|21.7|0
1654622610000|2022-06-07 17:23:30|23.75|21.75|23.86|21.86|23.86|21.86|23.75|21.75|0
1654622620000|2022-06-07 17:23:40|24.13|22.13|24.08|22.08|24.13|22.13|24.08|22.08|0
1654622630000|2022-06-07 17:23:50|24.13|22.13|23.91|21.91|24.13|22.13|23.91|21.91|0
1654622640000|2022-06-07 17:24:00|24.02|22.02|24.02|22.02|24.02|22.02|24.02|22.02|0
1654622650000|2022-06-07 17:24:10|24|22|23.97|21.97|24|22|23.97|21.97|0
1654622660000|2022-06-07 17:24:20|24.02|22.02|24.02|22.02|24.02|22.02|24.02|22.02|0
1654622670000|2022-06-07 17:24:30|24|22|23.97|21.97|24|22|23.97|21.97|0
1654622680000|2022-06-07 17:24:40|23.91|21.91|23.91|21.91|23.91|21.91|23.91|21.91|0
1654622690000|2022-06-07 17:24:50|23.97|21.97|23.97|21.97|23.97|21.97|23.91|21.91|0
1654622700000|2022-06-07 17:25:00|23.91|21.91|23.97|21.97|23.97|21.97|23.91|21.91|0
1654622710000|2022-06-07 17:25:10|24.08|22.08|24.08|22.08|24.19|22.19|24.08|22.08|0
1654622720000|2022-06-07 17:25:20|24.13|22.13|24.02|22.02|24.13|22.13|23.97|21.97|0
1654622730000|2022-06-07 17:25:30|24.08|22.08|23.91|21.91|24.08|22.08|23.91|21.91|0
1654622740000|2022-06-07 17:25:40|23.8|21.8|23.75|21.75|23.8|21.8|23.69|21.69|0
1654622750000|2022-06-07 17:25:50|23.8|21.8|23.8|21.8|23.8|21.8|23.8|21.8|0
1654622760000|2022-06-07 17:26:00|23.75|21.75|23.69|21.69|23.75|21.75|23.69|21.69|0
1654622770000|2022-06-07 17:26:10|23.59|21.59|23.75|21.75|23.75|21.75|23.59|21.59|0
1654622780000|2022-06-07 17:26:20|23.8|21.8|23.86|21.86|23.86|21.86|23.8|21.8|0
1654622790000|2022-06-07 17:26:30|23.75|21.75|23.86|21.86|23.86|21.86|23.75|21.75|0
1654622800000|2022-06-07 17:26:40|23.91|21.91|23.86|21.86|23.96|21.96|23.86|21.86|0
1654622810000|2022-06-07 17:26:50|23.91|21.91|23.96|21.96|23.96|21.96|23.91|21.91|0
1654622820000|2022-06-07 17:27:00|23.94|21.94|23.85|21.85|23.94|21.94|23.85|21.85|0
1654622830000|2022-06-07 17:27:10|23.91|21.91|23.91|21.91|23.91|21.91|23.85|21.85|0
1654622840000|2022-06-07 17:27:20|23.8|21.8|23.8|21.8|23.8|21.8|23.8|21.8|0
1654622850000|2022-06-07 17:27:30|23.85|21.85|23.8|21.8|23.85|21.85|23.8|21.8|0
1654622860000|2022-06-07 17:27:40|23.75|21.75|23.85|21.85|23.85|21.85|23.69|21.69|0
1654622870000|2022-06-07 17:27:50|23.74|21.74|23.85|21.85|23.85|21.85|23.74|21.74|0
1654622880000|2022-06-07 17:28:00|23.91|21.91|24.02|22.02|24.02|22.02|23.85|21.85|0
1654622890000|2022-06-07 17:28:10|24.07|22.07|23.96|21.96|24.07|22.07|23.85|21.85|0
1654622900000|2022-06-07 17:28:20|23.85|21.85|24.02|22.02|24.02|22.02|23.85|21.85|0
1654622910000|2022-06-07 17:28:30|23.91|21.91|23.85|21.85|23.96|21.96|23.85|21.85|0
1654622920000|2022-06-07 17:28:40|23.91|21.91|23.8|21.8|23.91|21.91|23.8|21.8|0
1654622930000|2022-06-07 17:28:50|23.91|21.91|23.8|21.8|23.91|21.91|23.8|21.8|0
1654622940000|2022-06-07 17:29:00|23.74|21.74|23.85|21.85|23.85|21.85|23.74|21.74|0
1654622950000|2022-06-07 17:29:10|23.82|21.82|23.85|21.85|23.85|21.85|23.8|21.8|0
1654622960000|2022-06-07 17:29:20|23.9|21.9|23.9|21.9|23.9|21.9|23.85|21.85|0
1654622970000|2022-06-07 17:29:30|23.8|21.8|23.8|21.8|23.88|21.88|23.8|21.8|0
1654622980000|2022-06-07 17:29:40|23.74|21.74|23.74|21.74|23.74|21.74|23.69|21.69|0
1654622990000|2022-06-07 17:29:50|23.79|21.79|23.79|21.79|23.79|21.79|23.79|21.79|0
1654623000000|2022-06-07 17:30:00|23.47|21.47|23.79|21.79|23.79|21.79|23.47|21.47|0
1654623010000|2022-06-07 17:30:10|23.74|21.74|23.85|21.85|23.9|21.9|23.74|21.74|0
1654623020000|2022-06-07 17:30:20|23.9|21.9|23.9|21.9|23.9|21.9|23.79|21.79|0
1654623030000|2022-06-07 17:30:30|23.74|21.74|23.69|21.69|23.74|21.74|23.69|21.69|0
1654623040000|2022-06-07 17:30:40|23.74|21.74|23.79|21.79|23.85|21.85|23.69|21.69|0
1654623050000|2022-06-07 17:30:50|23.74|21.74|23.79|21.79|23.79|21.79|23.74|21.74|0
1654623060000|2022-06-07 17:31:00|23.74|21.74|23.96|21.96|23.96|21.96|23.74|21.74|0
1654623070000|2022-06-07 17:31:10|23.9|21.9|23.96|21.96|24.01|22.01|23.9|21.9|0
1654623080000|2022-06-07 17:31:20|24.01|22.01|23.9|21.9|24.01|22.01|23.9|21.9|0
1654623090000|2022-06-07 17:31:30|23.74|21.74|23.68|21.68|23.74|21.74|23.68|21.68|0
1654623100000|2022-06-07 17:31:40|23.74|21.74|23.68|21.68|23.74|21.74|23.68|21.68|0
1654623110000|2022-06-07 17:31:50|23.63|21.63|23.63|21.63|23.63|21.63|23.58|21.58|0
1654623120000|2022-06-07 17:32:00|23.58|21.58|23.63|21.63|23.68|21.68|23.58|21.58|0
1654623130000|2022-06-07 17:32:10|23.74|21.74|23.63|21.63|23.74|21.74|23.63|21.63|0
1654623140000|2022-06-07 17:32:20|23.57|21.57|23.52|21.52|23.57|21.57|23.52|21.52|0
1654623150000|2022-06-07 17:32:30|23.47|21.47|23.47|21.47|23.52|21.52|23.47|21.47|0
1654623160000|2022-06-07 17:32:40|23.41|21.41|23.36|21.36|23.41|21.41|23.36|21.36|0
1654623170000|2022-06-07 17:32:50|23.41|21.41|23.36|21.36|23.41|21.41|23.36|21.36|0
1654623180000|2022-06-07 17:33:00|23.47|21.47|23.52|21.52|23.57|21.57|23.47|21.47|0
1654623190000|2022-06-07 17:33:10|23.47|21.47|23.63|21.63|23.63|21.63|23.47|21.47|0
1654623200000|2022-06-07 17:33:20|23.73|21.73|23.68|21.68|23.73|21.73|23.68|21.68|0
1654623210000|2022-06-07 17:33:30|23.73|21.73|23.76|21.76|23.79|21.79|23.73|21.73|0
1654623220000|2022-06-07 17:33:40|23.84|21.84|23.79|21.79|23.84|21.84|23.73|21.73|0
1654623230000|2022-06-07 17:33:50|23.73|21.73|23.84|21.84|23.84|21.84|23.73|21.73|0
1654623240000|2022-06-07 17:34:00|23.9|21.9|23.95|21.95|23.95|21.95|23.9|21.9|0
1654623250000|2022-06-07 17:34:10|24|22|23.9|21.9|24.06|22.06|23.9|21.9|0
1654623260000|2022-06-07 17:34:20|23.95|21.95|24.17|22.17|24.17|22.17|23.95|21.95|0
1654623270000|2022-06-07 17:34:30|24.22|22.22|24.17|22.17|24.22|22.22|24.17|22.17|0
1654623280000|2022-06-07 17:34:40|24.22|22.22|24.22|22.22|24.22|22.22|24.17|22.17|0
1654623290000|2022-06-07 17:34:50|24|22|23.81|21.81|24|22|23.81|21.81|0
1654623300000|2022-06-07 17:35:00|23.89|21.89|23.79|21.79|23.89|21.89|23.79|21.79|0
1654623320000|2022-06-07 17:35:20|23.68|21.68|23.84|21.84|23.84|21.84|23.68|21.68|0
1654623330000|2022-06-07 17:35:30|23.62|21.62|23.68|21.68|23.73|21.73|23.62|21.62|0
1654623340000|2022-06-07 17:35:40|23.62|21.62|23.62|21.62|23.62|21.62|23.62|21.62|0
1654623350000|2022-06-07 17:35:50|23.57|21.57|23.51|21.51|23.68|21.68|23.51|21.51|0
1654623360000|2022-06-07 17:36:00|23.57|21.57|23.68|21.68|23.68|21.68|23.57|21.57|0
1654623370000|2022-06-07 17:36:10|23.73|21.73|23.57|21.57|23.73|21.73|23.57|21.57|0
1654623380000|2022-06-07 17:36:20|23.68|21.68|23.67|21.67|23.68|21.68|23.62|21.62|0
1654623390000|2022-06-07 17:36:30|23.73|21.73|23.73|21.73|23.73|21.73|23.73|21.73|0
1654623400000|2022-06-07 17:36:40|23.78|21.78|24|22|24|22|23.78|21.78|0
1654623410000|2022-06-07 17:36:50|23.89|21.89|23.94|21.94|23.94|21.94|23.89|21.89|0
1654623420000|2022-06-07 17:37:00|23.89|21.89|23.78|21.78|23.94|21.94|23.78|21.78|0
1654623430000|2022-06-07 17:37:10|23.84|21.84|24|22|24|22|23.84|21.84|0
1654623440000|2022-06-07 17:37:20|24.11|22.11|24.11|22.11|24.16|22.16|24.11|22.11|0
1654623450000|2022-06-07 17:37:30|24.16|22.16|24.16|22.16|24.16|22.16|24.16|22.16|0
1654623460000|2022-06-07 17:37:40|24.22|22.22|24.27|22.27|24.27|22.27|24.22|22.22|0
1654623470000|2022-06-07 17:37:50|24.11|22.11|23.94|21.94|24.11|22.11|23.94|21.94|0
1654623480000|2022-06-07 17:38:00|24|22|24|22|24|22|24|22|0
1654623490000|2022-06-07 17:38:10|24.11|22.11|24.22|22.22|24.22|22.22|24.11|22.11|0
1654623500000|2022-06-07 17:38:20|24.05|22.05|24.27|22.27|24.27|22.27|24.05|22.05|0
1654623510000|2022-06-07 17:38:30|24.33|22.33|24.27|22.27|24.38|22.38|24.27|22.27|0
1654623520000|2022-06-07 17:38:40|24.21|22.21|24.32|22.32|24.38|22.38|24.21|22.21|0
1654623530000|2022-06-07 17:38:50|24.38|22.38|24.38|22.38|24.43|22.43|24.38|22.38|0
1654623540000|2022-06-07 17:39:00|24.21|22.21|24.21|22.21|24.27|22.27|24.21|22.21|0
1654623550000|2022-06-07 17:39:10|24.1|22.1|24.1|22.1|24.16|22.16|24.05|22.05|0
1654623560000|2022-06-07 17:39:20|24.05|22.05|24.1|22.1|24.1|22.1|23.99|21.99|0
1654623570000|2022-06-07 17:39:30|23.99|21.99|24.05|22.05|24.05|22.05|23.89|21.89|0
1654623580000|2022-06-07 17:39:40|23.94|21.94|23.83|21.83|23.94|21.94|23.83|21.83|0
1654623590000|2022-06-07 17:39:50|23.78|21.78|23.86|21.86|23.86|21.86|23.78|21.78|0
1654623600000|2022-06-07 17:40:00|23.78|21.78|23.88|21.88|23.88|21.88|23.78|21.78|0
1654623610000|2022-06-07 17:40:10|23.83|21.83|23.83|21.83|23.83|21.83|23.83|21.83|0
1654623620000|2022-06-07 17:40:20|23.94|21.94|23.94|21.94|23.94|21.94|23.83|21.83|0
1654623630000|2022-06-07 17:40:30|23.99|21.99|23.99|21.99|23.99|21.99|23.94|21.94|0
1654623640000|2022-06-07 17:40:40|24.1|22.1|24.1|22.1|24.16|22.16|24.1|22.1|0
1654623650000|2022-06-07 17:40:50|24.05|22.05|23.99|21.99|24.05|22.05|23.99|21.99|0
1654623660000|2022-06-07 17:41:00|24.05|22.05|24.05|22.05|24.05|22.05|24.05|22.05|0
1654623670000|2022-06-07 17:41:10|24.1|22.1|24.07|22.07|24.16|22.16|24.07|22.07|0
1654623680000|2022-06-07 17:41:20|24.1|22.1|24.21|22.21|24.21|22.21|24.1|22.1|0
1654623690000|2022-06-07 17:41:30|24.15|22.15|24.26|22.26|24.26|22.26|24.1|22.1|0
1654623700000|2022-06-07 17:41:40|24.32|22.32|24.15|22.15|24.32|22.32|24.15|22.15|0
1654623710000|2022-06-07 17:41:50|24.26|22.26|24.15|22.15|24.26|22.26|24.15|22.15|0
1654623720000|2022-06-07 17:42:00|24.1|22.1|24.1|22.1|24.1|22.1|24.1|22.1|0
1654623730000|2022-06-07 17:42:10|23.99|21.99|24.15|22.15|24.21|22.21|23.99|21.99|0
1654623740000|2022-06-07 17:42:20|24.1|22.1|24.26|22.26|24.26|22.26|24.1|22.1|0
1654623750000|2022-06-07 17:42:30|24.32|22.32|24.37|22.37|24.43|22.43|24.32|22.32|0
1654623770000|2022-06-07 17:42:50|24.32|22.32|24.32|22.32|24.37|22.37|24.32|22.32|0
1654623780000|2022-06-07 17:43:00|24.37|22.37|24.43|22.43|24.48|22.48|24.37|22.37|0
1654623790000|2022-06-07 17:43:10|24.48|22.48|24.43|22.43|24.48|22.48|24.43|22.43|0
1654623800000|2022-06-07 17:43:20|24.37|22.37|24.26|22.26|24.37|22.37|24.26|22.26|0
1654623810000|2022-06-07 17:43:30|24.32|22.32|24.32|22.32|24.32|22.32|24.21|22.21|0
1654623820000|2022-06-07 17:43:40|24.26|22.26|24.26|22.26|24.26|22.26|24.26|22.26|0
1654623830000|2022-06-07 17:43:50|24.31|22.31|24.26|22.26|24.31|22.31|24.26|22.26|0
1654623840000|2022-06-07 17:44:00|24.31|22.31|24.26|22.26|24.37|22.37|24.26|22.26|0
1654623850000|2022-06-07 17:44:10|24.2|22.2|24.2|22.2|24.2|22.2|24.2|22.2|0
1654623860000|2022-06-07 17:44:20|24.15|22.15|24.15|22.15|24.18|22.18|24.15|22.15|0
1654623870000|2022-06-07 17:44:30|24.09|22.09|24.15|22.15|24.15|22.15|24.07|22.07|0
1654623880000|2022-06-07 17:44:40|24.09|22.09|24.09|22.09|24.09|22.09|24.04|22.04|0
1654623890000|2022-06-07 17:44:50|24.04|22.04|23.93|21.93|24.04|22.04|23.93|21.93|0
1654623900000|2022-06-07 17:45:00|23.98|21.98|23.93|21.93|23.98|21.98|23.93|21.93|0
1654623910000|2022-06-07 17:45:10|23.98|21.98|23.98|21.98|23.98|21.98|23.98|21.98|0
1654623920000|2022-06-07 17:45:20|24.04|22.04|23.98|21.98|24.04|22.04|23.98|21.98|0
1654623930000|2022-06-07 17:45:30|23.87|21.87|23.98|21.98|23.98|21.98|23.87|21.87|0
1654623940000|2022-06-07 17:45:40|23.9|21.9|23.87|21.87|23.9|21.9|23.82|21.82|0
1654623950000|2022-06-07 17:45:50|23.82|21.82|23.87|21.87|23.87|21.87|23.82|21.82|0
1654623960000|2022-06-07 17:46:00|23.82|21.82|23.76|21.76|23.82|21.82|23.76|21.76|0
1654623970000|2022-06-07 17:46:10|23.66|21.66|23.66|21.66|23.66|21.66|23.66|21.66|0
1654623980000|2022-06-07 17:46:20|23.76|21.76|23.87|21.87|23.93|21.93|23.76|21.76|0
1654623990000|2022-06-07 17:46:30|23.82|21.82|23.71|21.71|23.82|21.82|23.71|21.71|0
1654624000000|2022-06-07 17:46:40|23.76|21.76|23.71|21.71|23.76|21.76|23.71|21.71|0
1654624010000|2022-06-07 17:46:50|23.66|21.66|23.66|21.66|23.71|21.71|23.66|21.66|0
1654624020000|2022-06-07 17:47:00|23.55|21.55|23.65|21.65|23.65|21.65|23.55|21.55|0
1654624030000|2022-06-07 17:47:10|23.71|21.71|23.71|21.71|23.71|21.71|23.71|21.71|0
1654624040000|2022-06-07 17:47:20|23.76|21.76|23.82|21.82|23.87|21.87|23.76|21.76|0
1654624050000|2022-06-07 17:47:30|23.87|21.87|24.09|22.09|24.09|22.09|23.87|21.87|0
1654624060000|2022-06-07 17:47:40|24.03|22.03|24.09|22.09|24.09|22.09|24.03|22.03|0
1654624070000|2022-06-07 17:47:50|23.92|21.92|23.92|21.92|23.92|21.92|23.92|21.92|0
1654624080000|2022-06-07 17:48:00|23.98|21.98|23.98|21.98|24.03|22.03|23.98|21.98|0
1654624090000|2022-06-07 17:48:10|24.14|22.14|24.14|22.14|24.2|22.2|24.14|22.14|0
1654624100000|2022-06-07 17:48:20|24.2|22.2|24.31|22.31|24.31|22.31|24.14|22.14|0
1654624110000|2022-06-07 17:48:30|24.42|22.42|24.31|22.31|24.42|22.42|24.31|22.31|0
1654624120000|2022-06-07 17:48:40|24.25|22.25|23.98|21.98|24.25|22.25|23.98|21.98|0
1654624130000|2022-06-07 17:48:50|23.92|21.92|23.92|21.92|23.92|21.92|23.87|21.87|0
1654624140000|2022-06-07 17:49:00|23.98|21.98|23.87|21.87|23.98|21.98|23.87|21.87|0
1654624150000|2022-06-07 17:49:10|23.98|21.98|23.87|21.87|23.98|21.98|23.87|21.87|0
1654624160000|2022-06-07 17:49:20|23.92|21.92|23.98|21.98|23.98|21.98|23.92|21.92|0
1654624170000|2022-06-07 17:49:30|24.08|22.08|24.08|22.08|24.14|22.14|24.08|22.08|0
1654624180000|2022-06-07 17:49:40|24.03|22.03|24.08|22.08|24.08|22.08|24.03|22.03|0
1654624190000|2022-06-07 17:49:50|24.14|22.14|23.92|21.92|24.14|22.14|23.92|21.92|0
1654624200000|2022-06-07 17:50:00|23.87|21.87|23.92|21.92|23.92|21.92|23.87|21.87|0
1654624210000|2022-06-07 17:50:10|24.03|22.03|23.87|21.87|24.03|22.03|23.87|21.87|0
1654624220000|2022-06-07 17:50:20|23.92|21.92|23.92|21.92|23.92|21.92|23.92|21.92|0
1654624230000|2022-06-07 17:50:30|23.86|21.86|23.81|21.81|23.86|21.86|23.81|21.81|0
1654624240000|2022-06-07 17:50:40|23.84|21.84|23.86|21.86|23.86|21.86|23.81|21.81|0
1654624250000|2022-06-07 17:50:50|23.92|21.92|23.78|21.78|23.92|21.92|23.78|21.78|0
1654624260000|2022-06-07 17:51:00|23.76|21.76|23.81|21.81|23.86|21.86|23.76|21.76|0
1654624270000|2022-06-07 17:51:10|23.7|21.7|23.7|21.7|23.76|21.76|23.7|21.7|0
1654624280000|2022-06-07 17:51:20|23.65|21.65|23.49|21.49|23.65|21.65|23.49|21.49|0
1654624290000|2022-06-07 17:51:30|23.43|21.43|23.54|21.54|23.54|21.54|23.43|21.43|0
1654624300000|2022-06-07 17:51:40|23.49|21.49|23.49|21.49|23.49|21.49|23.49|21.49|0
1654624310000|2022-06-07 17:51:50|23.43|21.43|23.54|21.54|23.54|21.54|23.43|21.43|0
1654624320000|2022-06-07 17:52:00|23.43|21.43|23.43|21.43|23.43|21.43|23.38|21.38|0
1654624330000|2022-06-07 17:52:10|23.48|21.48|23.81|21.81|23.86|21.86|23.48|21.48|0
1654624340000|2022-06-07 17:52:20|23.75|21.75|23.54|21.54|23.75|21.75|23.54|21.54|0
1654624350000|2022-06-07 17:52:30|23.59|21.59|23.54|21.54|23.59|21.59|23.54|21.54|0
1654624360000|2022-06-07 17:52:40|23.7|21.7|23.59|21.59|23.7|21.7|23.59|21.59|0
1654624370000|2022-06-07 17:52:50|23.48|21.48|23.38|21.38|23.48|21.48|23.38|21.38|0
1654624380000|2022-06-07 17:53:00|23.32|21.32|23.38|21.38|23.38|21.38|23.32|21.32|0
1654624390000|2022-06-07 17:53:10|23.32|21.32|23.43|21.43|23.43|21.43|23.32|21.32|0
1654624400000|2022-06-07 17:53:20|23.54|21.54|23.59|21.59|23.59|21.59|23.48|21.48|0
1654624410000|2022-06-07 17:53:30|23.54|21.54|23.59|21.59|23.64|21.64|23.54|21.54|0
1654624420000|2022-06-07 17:53:40|23.67|21.67|23.7|21.7|23.7|21.7|23.64|21.64|0
1654624430000|2022-06-07 17:53:50|23.75|21.75|23.75|21.75|23.75|21.75|23.7|21.7|0
1654624440000|2022-06-07 17:54:00|23.8|21.8|23.86|21.86|23.86|21.86|23.8|21.8|0
1654624450000|2022-06-07 17:54:10|23.91|21.91|23.97|21.97|23.97|21.97|23.86|21.86|0
1654624460000|2022-06-07 17:54:20|23.91|21.91|24.02|22.02|24.19|22.19|23.91|21.91|0
1654624470000|2022-06-07 17:54:30|23.97|21.97|23.86|21.86|23.97|21.97|23.86|21.86|0
1654624480000|2022-06-07 17:54:40|23.91|21.91|24.13|22.13|24.13|22.13|23.91|21.91|0
1654624490000|2022-06-07 17:54:50|24.07|22.07|24.07|22.07|24.13|22.13|24.07|22.07|0
1654624500000|2022-06-07 17:55:00|24.18|22.18|24.24|22.24|24.24|22.24|24.13|22.13|0
1654624510000|2022-06-07 17:55:10|24.18|22.18|24.29|22.29|24.35|22.35|24.18|22.18|0
1654624520000|2022-06-07 17:55:20|24.24|22.24|23.33|21.33|24.24|22.24|23.33|21.33|0
1654624530000|2022-06-07 17:55:30|23.28|21.28|23.38|21.38|23.38|21.38|23.28|21.28|0
1654624540000|2022-06-07 17:55:40|23.44|21.44|23.49|21.49|23.49|21.49|23.38|21.38|0
1654624550000|2022-06-07 17:55:50|23.44|21.44|23.38|21.38|23.44|21.44|23.38|21.38|0
1654624560000|2022-06-07 17:56:00|23.44|21.44|23.6|21.6|23.6|21.6|23.44|21.44|0
1654624570000|2022-06-07 17:56:10|23.55|21.55|23.6|21.6|23.6|21.6|23.55|21.55|0
1654624580000|2022-06-07 17:56:20|23.55|21.55|23.49|21.49|23.55|21.55|23.49|21.49|0
1654624590000|2022-06-07 17:56:30|23.55|21.55|23.49|21.49|23.55|21.55|23.44|21.44|0
1654624600000|2022-06-07 17:56:40|23.55|21.55|23.54|21.54|23.55|21.55|23.54|21.54|0
1654624610000|2022-06-07 17:56:50|23.6|21.6|23.44|21.44|23.6|21.6|23.44|21.44|0
1654624620000|2022-06-07 17:57:00|23.38|21.38|23.27|21.27|23.38|21.38|23.27|21.27|0
1654624630000|2022-06-07 17:57:10|23.38|21.38|23.27|21.27|23.44|21.44|23.27|21.27|0
1654624640000|2022-06-07 17:57:20|23.22|21.22|23.22|21.22|23.22|21.22|23.22|21.22|0
1654624650000|2022-06-07 17:57:30|23.27|21.27|23.17|21.17|23.27|21.27|23.17|21.17|0
1654624660000|2022-06-07 17:57:40|23.22|21.22|23.27|21.27|23.27|21.27|23.17|21.17|0
1654624670000|2022-06-07 17:57:50|23.33|21.33|23.16|21.16|23.33|21.33|23.16|21.16|0
1654624680000|2022-06-07 17:58:00|23.11|21.11|23.22|21.22|23.22|21.22|23.06|21.06|0
1654624690000|2022-06-07 17:58:10|23.16|21.16|23.22|21.22|23.22|21.22|23.11|21.11|0
1654624700000|2022-06-07 17:58:20|23.11|21.11|23.11|21.11|23.16|21.16|23.11|21.11|0
1654624710000|2022-06-07 17:58:30|23.16|21.16|23.32|21.32|23.32|21.32|23.16|21.16|0
1654624720000|2022-06-07 17:58:40|23.38|21.38|23.43|21.43|23.49|21.49|23.38|21.38|0
1654624730000|2022-06-07 17:58:50|23.49|21.49|23.38|21.38|23.49|21.49|23.38|21.38|0
1654624740000|2022-06-07 17:59:00|23.32|21.32|23.32|21.32|23.32|21.32|23.32|21.32|0
1654624750000|2022-06-07 17:59:10|23.38|21.38|23.32|21.32|23.38|21.38|23.32|21.32|0
1654624760000|2022-06-07 17:59:20|23.27|21.27|23.22|21.22|23.27|21.27|23.16|21.16|0
1654624770000|2022-06-07 17:59:30|23.32|21.32|23.32|21.32|23.32|21.32|23.32|21.32|0
1654624780000|2022-06-07 17:59:40|23.38|21.38|23.32|21.32|23.38|21.38|23.32|21.32|0
1654624790000|2022-06-07 17:59:50|23.38|21.38|23.54|21.54|23.54|21.54|23.38|21.38|0
1654624800000|2022-06-07 18:00:00|23.46|21.46|23.48|21.48|23.54|21.54|23.43|21.43|0
1654624810000|2022-06-07 18:00:10|23.54|21.54|23.43|21.43|23.54|21.54|23.43|21.43|0
1654624820000|2022-06-07 18:00:20|23.54|21.54|23.59|21.59|23.59|21.59|23.54|21.54|0
1654624830000|2022-06-07 18:00:30|23.7|21.7|23.76|21.76|23.76|21.76|23.7|21.7|0
1654624840000|2022-06-07 18:00:40|23.81|21.81|23.76|21.76|23.81|21.81|23.76|21.76|0
1654624850000|2022-06-07 18:00:50|23.7|21.7|23.76|21.76|23.81|21.81|23.7|21.7|0
1654624860000|2022-06-07 18:01:00|23.7|21.7|23.54|21.54|23.7|21.7|23.54|21.54|0
1654624870000|2022-06-07 18:01:10|23.48|21.48|23.59|21.59|23.59|21.59|23.48|21.48|0
1654624880000|2022-06-07 18:01:20|23.7|21.7|23.65|21.65|23.7|21.7|23.59|21.59|0
1654624890000|2022-06-07 18:01:30|23.54|21.54|23.48|21.48|23.54|21.54|23.48|21.48|0
1654624900000|2022-06-07 18:01:40|23.43|21.43|23.27|21.27|23.43|21.43|23.27|21.27|0
1654624910000|2022-06-07 18:01:50|23.32|21.32|23.26|21.26|23.32|21.32|23.26|21.26|0
1654624920000|2022-06-07 18:02:00|23.05|21.05|23|21|23.1|21.1|23|21|0
1654624930000|2022-06-07 18:02:10|23.1|21.1|23|21|23.1|21.1|23|21|0
1654624940000|2022-06-07 18:02:20|22.94|20.94|22.94|20.94|23|21|22.94|20.94|0
1654624950000|2022-06-07 18:02:30|22.89|20.89|22.94|20.94|23|21|22.89|20.89|0
1654624960000|2022-06-07 18:02:40|22.89|20.89|22.94|20.94|22.94|20.94|22.89|20.89|0
1654624970000|2022-06-07 18:02:50|23.05|21.05|23.05|21.05|23.05|21.05|23|21|0
1654624980000|2022-06-07 18:03:00|23.1|21.1|23.05|21.05|23.16|21.16|23.05|21.05|0
1654624990000|2022-06-07 18:03:10|23.1|21.1|23.21|21.21|23.21|21.21|23.1|21.1|0
1654625000000|2022-06-07 18:03:20|23.26|21.26|23.26|21.26|23.26|21.26|23.21|21.21|0
1654625010000|2022-06-07 18:03:30|23.32|21.32|23.32|21.32|23.32|21.32|23.26|21.26|0
1654625020000|2022-06-07 18:03:40|23.21|21.21|23.26|21.26|23.26|21.26|23.21|21.21|0
1654625030000|2022-06-07 18:03:50|23.21|21.21|23.15|21.15|23.21|21.21|23.15|21.15|0
1654625040000|2022-06-07 18:04:00|23.1|21.1|23.15|21.15|23.21|21.21|23.1|21.1|0
1654625050000|2022-06-07 18:04:10|23.1|21.1|22.99|20.99|23.1|21.1|22.99|20.99|0
1654625060000|2022-06-07 18:04:20|22.94|20.94|22.89|20.89|22.94|20.94|22.89|20.89|0
1654625070000|2022-06-07 18:04:30|22.94|20.94|22.78|20.78|22.94|20.94|22.78|20.78|0
1654625080000|2022-06-07 18:04:40|22.83|20.83|22.83|20.83|22.83|20.83|22.78|20.78|0
1654625090000|2022-06-07 18:04:50|22.78|20.78|22.83|20.83|22.83|20.83|22.78|20.78|0
1654625100000|2022-06-07 18:05:00|22.78|20.78|22.73|20.73|22.78|20.78|22.73|20.73|0
1654625110000|2022-06-07 18:05:10|22.67|20.67|22.88|20.88|22.88|20.88|22.67|20.67|0
1654625120000|2022-06-07 18:05:20|22.94|20.94|22.94|20.94|22.99|20.99|22.94|20.94|0
1654625130000|2022-06-07 18:05:30|22.83|20.83|22.72|20.72|22.83|20.83|22.72|20.72|0
1654625140000|2022-06-07 18:05:40|22.67|20.67|22.51|20.51|22.67|20.67|22.51|20.51|0
1654625150000|2022-06-07 18:05:50|22.49|20.49|22.51|20.51|22.57|20.57|22.49|20.49|0
1654625160000|2022-06-07 18:06:00|22.46|20.46|22.49|20.49|22.49|20.49|22.46|20.46|0
1654625170000|2022-06-07 18:06:10|22.46|20.46|22.2|20.2|22.46|20.46|22.2|20.2|0
1654625180000|2022-06-07 18:06:20|22.1|20.1|22.05|20.05|22.1|20.1|22.05|20.05|0
1654625190000|2022-06-07 18:06:30|22.1|20.1|22.1|20.1|22.1|20.1|22.05|20.05|0
1654625200000|2022-06-07 18:06:40|22.04|20.04|22.1|20.1|22.1|20.1|22.04|20.04|0
1654625210000|2022-06-07 18:06:50|22.15|20.15|22.1|20.1|22.15|20.15|22.1|20.1|0
1654625220000|2022-06-07 18:07:00|22.25|20.25|22.35|20.35|22.35|20.35|22.25|20.25|0
1654625230000|2022-06-07 18:07:10|22.3|20.3|22.25|20.25|22.3|20.3|22.25|20.25|0
1654625240000|2022-06-07 18:07:20|22.15|20.15|22.2|20.2|22.2|20.2|22.15|20.15|0
1654625250000|2022-06-07 18:07:30|22.25|20.25|22.35|20.35|22.35|20.35|22.25|20.25|0
1654625260000|2022-06-07 18:07:40|22.41|20.41|22.35|20.35|22.46|20.46|22.35|20.35|0
1654625270000|2022-06-07 18:07:50|22.3|20.3|22.2|20.2|22.33|20.33|22.2|20.2|0
1654625280000|2022-06-07 18:08:00|22.15|20.15|22.09|20.09|22.2|20.2|22.09|20.09|0
1654625290000|2022-06-07 18:08:10|22.15|20.15|22.09|20.09|22.15|20.15|22.09|20.09|0
1654625300000|2022-06-07 18:08:20|22.15|20.15|22.09|20.09|22.15|20.15|22.09|20.09|0
1654625310000|2022-06-07 18:08:30|22.12|20.12|22.12|20.12|22.12|20.12|22.12|20.12|0
1654625320000|2022-06-07 18:08:40|22.09|20.09|22.04|20.04|22.14|20.14|22.04|20.04|0
1654625330000|2022-06-07 18:08:50|21.99|19.99|21.99|19.99|21.99|19.99|21.99|19.99|0
1654625340000|2022-06-07 18:09:00|21.68|19.68|21.78|19.78|21.78|19.78|21.68|19.68|0
1654625350000|2022-06-07 18:09:10|21.73|19.73|21.63|19.63|21.73|19.73|21.63|19.63|0
1654625360000|2022-06-07 18:09:20|21.58|19.58|21.38|19.38|21.58|19.58|21.23|19.23|0
1654625370000|2022-06-07 18:09:30|21.28|19.28|21.23|19.23|21.28|19.28|21.23|19.23|0
1654625380000|2022-06-07 18:09:40|21.18|19.18|21.18|19.18|21.18|19.18|21.13|19.13|0
1654625390000|2022-06-07 18:09:50|21.13|19.13|21.13|19.13|21.13|19.13|21.03|19.03|0
1654625400000|2022-06-07 18:10:00|21.03|19.03|20.87|18.89|21.03|19.03|20.87|18.89|0
1654625410000|2022-06-07 18:10:10|20.82|18.84|20.77|18.79|20.87|18.89|20.72|18.75|0
1654625420000|2022-06-07 18:10:20|20.82|18.84|20.77|18.79|20.82|18.84|20.77|18.79|0
1654625430000|2022-06-07 18:10:30|20.82|18.84|20.98|18.98|20.98|18.98|20.77|18.79|0
1654625440000|2022-06-07 18:10:40|21.46|19.46|21.41|19.41|21.51|19.51|21.41|19.41|0
1654625450000|2022-06-07 18:10:50|21.46|19.46|21.41|19.41|21.46|19.46|21.36|19.36|0
1654625460000|2022-06-07 18:11:00|21.31|19.31|21.31|19.31|21.36|19.36|21.31|19.31|0
1654625470000|2022-06-07 18:11:10|21.36|19.36|21.46|19.46|21.46|19.46|21.36|19.36|0
1654625480000|2022-06-07 18:11:20|21.41|19.41|21.36|19.36|21.41|19.41|21.36|19.36|0
1654625490000|2022-06-07 18:11:30|21.31|19.31|21.31|19.31|21.31|19.31|21.26|19.26|0
1654625500000|2022-06-07 18:11:40|21.41|19.41|21.45|19.45|21.51|19.51|21.41|19.41|0
1654625510000|2022-06-07 18:11:50|21.36|19.36|21.45|19.45|21.45|19.45|21.35|19.35|0
1654625520000|2022-06-07 18:12:00|21.5|19.5|21.5|19.5|21.55|19.55|21.45|19.45|0
1654625530000|2022-06-07 18:12:10|21.45|19.45|21.5|19.5|21.5|19.5|21.45|19.45|0
1654625540000|2022-06-07 18:12:20|21.45|19.45|21.35|19.35|21.45|19.45|21.35|19.35|0
1654625550000|2022-06-07 18:12:30|21.3|19.3|21.16|19.16|21.3|19.3|21.16|19.16|0
1654625560000|2022-06-07 18:12:40|21.15|19.15|21.25|19.25|21.25|19.25|21.15|19.15|0
1654625570000|2022-06-07 18:12:50|21.2|19.2|21.2|19.2|21.2|19.2|21.2|19.2|0
1654625580000|2022-06-07 18:13:00|21.25|19.25|21.2|19.2|21.25|19.25|21.15|19.15|0
1654625590000|2022-06-07 18:13:10|21.15|19.15|21.2|19.2|21.2|19.2|21.15|19.15|0
1654625600000|2022-06-07 18:13:20|21.25|19.25|21.15|19.15|21.25|19.25|21.15|19.15|0
1654625610000|2022-06-07 18:13:30|21.1|19.1|21.15|19.15|21.2|19.2|21.1|19.1|0
1654625620000|2022-06-07 18:13:40|21.1|19.1|21.05|19.05|21.1|19.1|21.05|19.05|0
1654625630000|2022-06-07 18:13:50|21.01|19.01|21|19|21.01|19.01|21|19|0
1654625640000|2022-06-07 18:14:00|21.05|19.05|21.05|19.05|21.05|19.05|21.05|19.05|0
1654625650000|2022-06-07 18:14:10|21|19|21|19|21|19|21|19|0
1654625660000|2022-06-07 18:14:20|20.95|18.96|20.85|18.86|20.95|18.96|20.85|18.86|0
1654625670000|2022-06-07 18:14:30|20.75|18.77|20.85|18.86|20.85|18.86|20.75|18.77|0
1654625680000|2022-06-07 18:14:40|20.8|18.82|20.75|18.77|20.8|18.82|20.75|18.77|0
1654625690000|2022-06-07 18:14:50|20.8|18.82|20.85|18.86|20.85|18.86|20.8|18.82|0
1654625700000|2022-06-07 18:15:00|20.75|18.77|20.75|18.77|20.75|18.77|20.75|18.77|0
1654625710000|2022-06-07 18:15:10|20.8|18.82|20.64|18.68|20.8|18.82|20.64|18.68|0
1654625720000|2022-06-07 18:15:20|20.69|18.72|20.64|18.68|20.69|18.72|20.64|18.68|0
1654625730000|2022-06-07 18:15:30|20.69|18.72|20.59|18.63|20.69|18.72|20.59|18.63|0
1654625740000|2022-06-07 18:15:40|20.54|18.59|20.59|18.63|20.59|18.63|20.54|18.59|0
1654625750000|2022-06-07 18:15:50|20.64|18.68|20.74|18.77|20.74|18.77|20.64|18.68|0
1654625760000|2022-06-07 18:16:00|20.69|18.72|20.69|18.72|20.69|18.72|20.64|18.68|0
1654625770000|2022-06-07 18:16:10|20.74|18.77|20.9|18.91|20.9|18.91|20.74|18.77|0
1654625780000|2022-06-07 18:16:20|20.95|18.95|21.05|19.05|21.05|19.05|20.95|18.95|0
1654625790000|2022-06-07 18:16:30|21|19|21.05|19.05|21.05|19.05|21|19|0
1654625800000|2022-06-07 18:16:40|21|19|21.15|19.15|21.15|19.15|21|19|0
1654625810000|2022-06-07 18:16:50|21.2|19.2|21.25|19.25|21.25|19.25|21.2|19.2|0
1654625820000|2022-06-07 18:17:00|21.2|19.2|21.2|19.2|21.25|19.25|21.2|19.2|0
1654625830000|2022-06-07 18:17:10|21.25|19.25|21.1|19.1|21.25|19.25|21.1|19.1|0
1654625840000|2022-06-07 18:17:20|21.05|19.05|21.05|19.05|21.05|19.05|21.05|19.05|0
1654625850000|2022-06-07 18:17:30|21.1|19.1|21.2|19.2|21.2|19.2|21.05|19.05|0
1654625860000|2022-06-07 18:17:40|21.29|19.29|21.25|19.25|21.29|19.29|21.2|19.2|0
1654625870000|2022-06-07 18:17:50|21.2|19.2|21.24|19.24|21.24|19.24|21.2|19.2|0
1654625880000|2022-06-07 18:18:00|21.19|19.19|21.1|19.1|21.19|19.19|21.1|19.1|0
1654625890000|2022-06-07 18:18:10|21.15|19.15|21.07|19.07|21.15|19.15|21.07|19.07|0
1654625900000|2022-06-07 18:18:20|21.1|19.1|21.1|19.1|21.14|19.14|21.1|19.1|0
1654625910000|2022-06-07 18:18:30|21.14|19.14|21.19|19.19|21.19|19.19|21.14|19.14|0
1654625920000|2022-06-07 18:18:40|21.24|19.24|21.29|19.29|21.29|19.29|21.24|19.24|0
1654625930000|2022-06-07 18:18:50|21.34|19.34|21.29|19.29|21.34|19.34|21.29|19.29|0
1654625940000|2022-06-07 18:19:00|21.44|19.44|21.39|19.39|21.44|19.44|21.34|19.34|0
1654625950000|2022-06-07 18:19:10|21.29|19.29|21.39|19.39|21.39|19.39|21.29|19.29|0
1654625960000|2022-06-07 18:19:20|21.54|19.54|21.44|19.44|21.54|19.54|21.44|19.44|0
1654625970000|2022-06-07 18:19:30|21.49|19.49|21.59|19.59|21.59|19.59|21.49|19.49|0
1654625980000|2022-06-07 18:19:40|21.54|19.54|21.57|19.57|21.59|19.59|21.54|19.54|0
1654625990000|2022-06-07 18:19:50|21.59|19.59|21.49|19.49|21.59|19.59|21.49|19.49|0
1654626000000|2022-06-07 18:20:00|21.54|19.54|21.59|19.59|21.59|19.59|21.54|19.54|0
1654626010000|2022-06-07 18:20:10|21.54|19.54|21.64|19.64|21.64|19.64|21.54|19.54|0
1654626020000|2022-06-07 18:20:20|21.59|19.59|21.59|19.59|21.64|19.64|21.59|19.59|0
1654626030000|2022-06-07 18:20:30|21.64|19.64|21.64|19.64|21.69|19.69|21.59|19.59|0
1654626040000|2022-06-07 18:20:40|21.59|19.59|21.49|19.49|21.64|19.64|21.49|19.49|0
1654626050000|2022-06-07 18:20:50|21.59|19.59|21.59|19.59|21.59|19.59|21.54|19.54|0
1654626060000|2022-06-07 18:21:00|21.54|19.54|21.59|19.59|21.59|19.59|21.54|19.54|0
1654626070000|2022-06-07 18:21:10|21.54|19.54|21.54|19.54|21.54|19.54|21.54|19.54|0
1654626080000|2022-06-07 18:21:20|21.49|19.49|21.44|19.44|21.49|19.49|21.44|19.44|0
1654626090000|2022-06-07 18:21:30|21.49|19.49|21.39|19.39|21.49|19.49|21.39|19.39|0
1654626110000|2022-06-07 18:21:50|21.44|19.44|21.39|19.39|21.44|19.44|21.34|19.34|0
1654626120000|2022-06-07 18:22:00|21.34|19.34|21.44|19.44|21.49|19.49|21.34|19.34|0
1654626130000|2022-06-07 18:22:10|21.34|19.34|21.29|19.29|21.34|19.34|21.29|19.29|0
1654626140000|2022-06-07 18:22:20|21.34|19.34|21.34|19.34|21.39|19.39|21.34|19.34|0
1654626150000|2022-06-07 18:22:30|21.29|19.29|21.29|19.29|21.34|19.34|21.29|19.29|0
1654626160000|2022-06-07 18:22:40|21.34|19.34|21.34|19.34|21.34|19.34|21.34|19.34|0
1654626170000|2022-06-07 18:22:50|21.36|19.36|21.39|19.39|21.44|19.44|21.34|19.34|0
1654626180000|2022-06-07 18:23:00|21.34|19.34|21.33|19.33|21.34|19.34|21.29|19.29|0
1654626190000|2022-06-07 18:23:10|21.38|19.38|21.33|19.33|21.38|19.38|21.33|19.33|0
1654626200000|2022-06-07 18:23:20|21.38|19.38|21.28|19.28|21.38|19.38|21.28|19.28|0
1654626210000|2022-06-07 18:23:30|21.33|19.33|21.38|19.38|21.38|19.38|21.33|19.33|0
1654626220000|2022-06-07 18:23:40|21.33|19.33|21.33|19.33|21.33|19.33|21.33|19.33|0
1654626230000|2022-06-07 18:23:50|21.28|19.28|21.33|19.33|21.33|19.33|21.23|19.23|0
1654626240000|2022-06-07 18:24:00|21.28|19.28|21.33|19.33|21.33|19.33|21.28|19.28|0
1654626260000|2022-06-07 18:24:20|21.38|19.38|21.38|19.38|21.38|19.38|21.38|19.38|0
1654626270000|2022-06-07 18:24:30|21.33|19.33|21.33|19.33|21.33|19.33|21.33|19.33|0
1654626280000|2022-06-07 18:24:40|21.28|19.28|21.33|19.33|21.33|19.33|21.28|19.28|0
1654626290000|2022-06-07 18:24:50|21.28|19.28|21.28|19.28|21.28|19.28|21.28|19.28|0
1654626300000|2022-06-07 18:25:00|21.23|19.23|21.33|19.33|21.38|19.38|21.23|19.23|0
1654626310000|2022-06-07 18:25:10|21.28|19.28|21.28|19.28|21.28|19.28|21.28|19.28|0
1654626320000|2022-06-07 18:25:20|21.33|19.33|21.38|19.38|21.38|19.38|21.33|19.33|0
1654626330000|2022-06-07 18:25:30|21.43|19.43|21.43|19.43|21.43|19.43|21.43|19.43|0
1654626340000|2022-06-07 18:25:40|21.38|19.38|21.38|19.38|21.38|19.38|21.33|19.33|0
1654626350000|2022-06-07 18:25:50|21.33|19.33|21.33|19.33|21.33|19.33|21.28|19.28|0
1654626360000|2022-06-07 18:26:00|21.28|19.28|21.43|19.43|21.43|19.43|21.28|19.28|0
1654626370000|2022-06-07 18:26:10|21.33|19.33|21.43|19.43|21.43|19.43|21.33|19.33|0
1654626380000|2022-06-07 18:26:20|21.48|19.48|21.63|19.63|21.63|19.63|21.48|19.48|0
1654626390000|2022-06-07 18:26:30|21.53|19.53|21.38|19.38|21.53|19.53|21.38|19.38|0
1654626400000|2022-06-07 18:26:40|21.43|19.43|21.48|19.48|21.48|19.48|21.43|19.43|0
1654626410000|2022-06-07 18:26:50|21.43|19.43|21.43|19.43|21.43|19.43|21.43|19.43|0
1654626420000|2022-06-07 18:27:00|21.38|19.38|21.33|19.33|21.38|19.38|21.33|19.33|0
1654626430000|2022-06-07 18:27:10|21.38|19.38|21.23|19.23|21.38|19.38|21.23|19.23|0
1654626440000|2022-06-07 18:27:20|21.28|19.28|21.28|19.28|21.28|19.28|21.28|19.28|0
1654626450000|2022-06-07 18:27:30|21.23|19.23|21.18|19.18|21.23|19.23|21.18|19.18|0
1654626460000|2022-06-07 18:27:40|21.13|19.13|21.23|19.23|21.23|19.23|21.13|19.13|0
1654626470000|2022-06-07 18:27:50|21.18|19.18|21.28|19.28|21.28|19.28|21.18|19.18|0
1654626480000|2022-06-07 18:28:00|21.23|19.23|21.18|19.18|21.28|19.28|21.18|19.18|0
1654626490000|2022-06-07 18:28:10|21.08|19.08|21.08|19.08|21.13|19.13|21.08|19.08|0
1654626510000|2022-06-07 18:28:30|21.13|19.13|21.18|19.18|21.18|19.18|21.13|19.13|0
1654626520000|2022-06-07 18:28:40|21.13|19.13|21.08|19.08|21.13|19.13|21.08|19.08|0
1654626530000|2022-06-07 18:28:50|21.03|19.03|21.03|19.03|21.08|19.08|21.03|19.03|0
1654626540000|2022-06-07 18:29:00|20.98|18.98|20.93|18.93|20.98|18.98|20.87|18.89|0
1654626550000|2022-06-07 18:29:10|21.08|19.08|21.13|19.13|21.13|19.13|21.08|19.08|0
1654626560000|2022-06-07 18:29:20|21.17|19.17|21.08|19.08|21.17|19.17|21.08|19.08|0
1654626570000|2022-06-07 18:29:30|21.03|19.03|21.13|19.13|21.13|19.13|21|19|0
1654626580000|2022-06-07 18:29:40|21.08|19.08|21.03|19.03|21.08|19.08|21.03|19.03|0
1654626590000|2022-06-07 18:29:50|20.98|18.98|21.08|19.08|21.08|19.08|20.98|18.98|0
1654626600000|2022-06-07 18:30:00|21.03|19.03|21.22|19.22|21.22|19.22|21.03|19.03|0
1654626610000|2022-06-07 18:30:10|21.17|19.17|21.17|19.17|21.17|19.17|21.12|19.12|0
1654626620000|2022-06-07 18:30:20|21.22|19.22|21.17|19.17|21.22|19.22|21.17|19.17|0
1654626630000|2022-06-07 18:30:30|21.22|19.22|21.12|19.12|21.22|19.22|21.12|19.12|0
1654626640000|2022-06-07 18:30:40|21.17|19.17|21.17|19.17|21.17|19.17|21.17|19.17|0
1654626650000|2022-06-07 18:30:50|21.22|19.22|21.22|19.22|21.27|19.27|21.22|19.22|0
1654626660000|2022-06-07 18:31:00|21.17|19.17|20.97|18.98|21.17|19.17|20.97|18.98|0
1654626670000|2022-06-07 18:31:10|20.92|18.93|20.92|18.93|20.97|18.98|20.92|18.93|0
1654626680000|2022-06-07 18:31:20|20.87|18.88|20.92|18.93|20.92|18.93|20.87|18.88|0
1654626690000|2022-06-07 18:31:30|20.82|18.84|20.82|18.84|20.87|18.88|20.82|18.84|0
1654626700000|2022-06-07 18:31:40|20.77|18.79|20.77|18.79|20.77|18.79|20.77|18.79|0
1654626710000|2022-06-07 18:31:50|20.82|18.84|20.77|18.79|20.82|18.84|20.72|18.74|0
1654626720000|2022-06-07 18:32:00|20.74|18.77|20.71|18.74|20.77|18.79|20.71|18.74|0
1654626730000|2022-06-07 18:32:10|20.66|18.7|20.66|18.7|20.77|18.79|20.66|18.7|0
1654626740000|2022-06-07 18:32:20|20.77|18.79|20.87|18.88|20.87|18.88|20.77|18.79|0
1654626750000|2022-06-07 18:32:30|20.77|18.79|20.82|18.83|20.82|18.83|20.77|18.79|0
1654626760000|2022-06-07 18:32:40|20.76|18.79|20.87|18.88|20.87|18.88|20.76|18.79|0
1654626770000|2022-06-07 18:32:50|20.82|18.83|20.76|18.79|20.82|18.83|20.76|18.79|0
1654626780000|2022-06-07 18:33:00|20.74|18.76|20.66|18.69|20.74|18.76|20.66|18.69|0
1654626790000|2022-06-07 18:33:10|20.71|18.74|20.71|18.74|20.71|18.74|20.71|18.74|0
1654626800000|2022-06-07 18:33:20|20.66|18.69|20.66|18.69|20.69|18.72|20.66|18.69|0
1654626810000|2022-06-07 18:33:30|20.87|18.88|20.61|18.65|20.87|18.88|20.61|18.65|0
1654626820000|2022-06-07 18:33:40|20.56|18.6|20.51|18.56|20.56|18.6|20.51|18.56|0
1654626830000|2022-06-07 18:33:50|20.31|18.55|20.31|18.37|20.31|18.55|20.31|18.37|0
1654626840000|2022-06-07 18:34:00|20.26|18.33|20.21|18.28|20.26|18.33|20.21|18.28|0
1654626850000|2022-06-07 18:34:10|20.16|18.24|20.11|18.19|20.16|18.24|20.06|18.15|0
1654626860000|2022-06-07 18:34:20|20.21|18.28|20.26|18.33|20.26|18.33|20.2|18.28|0
1654626870000|2022-06-07 18:34:30|20.36|18.42|20.41|18.46|20.46|18.51|20.36|18.42|0
1654626880000|2022-06-07 18:34:40|20.3|18.37|20.3|18.37|20.3|18.37|20.25|18.33|0
1654626890000|2022-06-07 18:34:50|20.35|18.42|20.3|18.37|20.35|18.42|20.3|18.37|0
1654626900000|2022-06-07 18:35:00|20.25|18.33|20.35|18.42|20.35|18.42|20.25|18.33|0
1654626910000|2022-06-07 18:35:10|20.3|18.37|20.25|18.32|20.3|18.37|20.25|18.32|0
1654626920000|2022-06-07 18:35:20|20.2|18.28|20.15|18.23|20.2|18.28|20.15|18.23|0
1654626930000|2022-06-07 18:35:30|20.35|18.42|20.3|18.37|20.4|18.46|20.3|18.37|0
1654626940000|2022-06-07 18:35:40|20.25|18.32|20.25|18.32|20.3|18.37|20.25|18.32|0
1654626950000|2022-06-07 18:35:50|20.2|18.28|20.2|18.28|20.2|18.28|20.2|18.28|0
1654626960000|2022-06-07 18:36:00|20.15|18.23|20.2|18.28|20.2|18.28|20.15|18.23|0
1654626970000|2022-06-07 18:36:10|20.25|18.32|20.25|18.32|20.25|18.32|20.2|18.28|0
1654626980000|2022-06-07 18:36:20|20.35|18.41|20.35|18.41|20.35|18.41|20.3|18.37|0
1654626990000|2022-06-07 18:36:30|20.25|18.32|20.3|18.37|20.3|18.37|20.25|18.32|0
1654627000000|2022-06-07 18:36:40|20.35|18.41|20.45|18.5|20.45|18.5|20.35|18.41|0
1654627010000|2022-06-07 18:36:50|20.4|18.46|20.3|18.37|20.4|18.46|20.3|18.37|0
1654627020000|2022-06-07 18:37:00|20.35|18.41|20.4|18.46|20.4|18.46|20.3|18.37|0
1654627030000|2022-06-07 18:37:10|20.45|18.5|20.4|18.46|20.45|18.5|20.4|18.46|0
1654627040000|2022-06-07 18:37:20|20.35|18.41|20.4|18.46|20.4|18.46|20.35|18.41|0
1654627050000|2022-06-07 18:37:30|20.45|18.5|20.5|18.55|20.5|18.55|20.45|18.5|0
1654627060000|2022-06-07 18:37:40|20.6|18.64|20.55|18.59|20.6|18.64|20.55|18.59|0
1654627070000|2022-06-07 18:37:50|20.6|18.64|20.7|18.73|20.7|18.73|20.6|18.64|0
1654627080000|2022-06-07 18:38:00|20.65|18.69|20.7|18.73|20.81|18.82|20.65|18.69|0
1654627090000|2022-06-07 18:38:10|20.6|18.64|20.7|18.73|20.7|18.73|20.6|18.64|0
1654627100000|2022-06-07 18:38:20|20.6|18.64|20.81|18.82|20.81|18.82|20.6|18.64|0
1654627110000|2022-06-07 18:38:30|20.7|18.73|20.65|18.69|20.7|18.73|20.65|18.69|0
1654627120000|2022-06-07 18:38:40|20.6|18.68|20.55|18.59|20.6|18.68|20.55|18.59|0
1654627130000|2022-06-07 18:38:50|20.65|18.68|20.6|18.64|20.65|18.68|20.6|18.64|0
1654627140000|2022-06-07 18:39:00|20.55|18.59|20.5|18.55|20.55|18.59|20.5|18.55|0
1654627150000|2022-06-07 18:39:10|20.55|18.59|20.55|18.59|20.55|18.59|20.55|18.59|0
1654627160000|2022-06-07 18:39:20|20.5|18.55|20.6|18.64|20.6|18.64|20.5|18.55|0
1654627170000|2022-06-07 18:39:30|20.65|18.68|20.7|18.73|20.7|18.73|20.65|18.68|0
1654627180000|2022-06-07 18:39:40|20.65|18.68|20.6|18.64|20.7|18.73|20.6|18.64|0
1654627190000|2022-06-07 18:39:50|20.65|18.68|20.7|18.73|20.7|18.73|20.65|18.68|0
1654627200000|2022-06-07 18:40:00|20.6|18.64|20.65|18.68|20.65|18.68|20.6|18.64|0
1654627210000|2022-06-07 18:40:10|20.6|18.64|20.65|18.68|20.65|18.68|20.6|18.64|0
1654627220000|2022-06-07 18:40:20|20.6|18.64|20.6|18.64|20.6|18.64|20.55|18.59|0
1654627230000|2022-06-07 18:40:30|20.55|18.59|20.55|18.59|20.55|18.59|20.55|18.59|0
1654627240000|2022-06-07 18:40:40|20.65|18.68|20.65|18.68|20.65|18.68|20.6|18.64|0
1654627250000|2022-06-07 18:40:50|20.7|18.73|20.75|18.77|20.8|18.82|20.7|18.73|0
1654627260000|2022-06-07 18:41:00|20.8|18.82|20.8|18.82|20.85|18.87|20.75|18.77|0
1654627270000|2022-06-07 18:41:10|20.85|18.87|20.8|18.82|20.85|18.87|20.8|18.82|0
1654627280000|2022-06-07 18:41:20|20.85|18.87|20.85|18.87|20.85|18.87|20.8|18.82|0
1654627290000|2022-06-07 18:41:30|20.8|18.82|20.8|18.82|20.8|18.82|20.8|18.82|0
1654627300000|2022-06-07 18:41:40|20.85|18.87|20.9|18.91|20.9|18.91|20.85|18.86|0
1654627310000|2022-06-07 18:41:50|21|19|21|19|21.05|19.05|21|19|0
1654627320000|2022-06-07 18:42:00|21.1|19.1|20.9|18.91|21.1|19.1|20.9|18.91|0
1654627330000|2022-06-07 18:42:10|20.85|18.86|20.95|18.96|20.95|18.96|20.85|18.86|0
1654627340000|2022-06-07 18:42:20|21|19|21|19|21|19|21|19|0
1654627350000|2022-06-07 18:42:30|21.05|19.05|21|19|21.05|19.05|21|19|0
1654627360000|2022-06-07 18:42:40|20.95|18.96|21.1|19.1|21.1|19.1|20.95|18.96|0
1654627370000|2022-06-07 18:42:50|21.05|19.05|21.1|19.1|21.1|19.1|21.05|19.05|0
1654627380000|2022-06-07 18:43:00|21.3|19.3|21.55|19.55|21.55|19.55|21.3|19.3|0
1654627390000|2022-06-07 18:43:10|21.45|19.45|21.55|19.55|21.55|19.55|21.45|19.45|0
1654627400000|2022-06-07 18:43:20|21.5|19.5|21.65|19.65|21.65|19.65|21.5|19.5|0
1654627410000|2022-06-07 18:43:30|21.7|19.7|21.65|19.65|21.7|19.7|21.65|19.65|0
1654627420000|2022-06-07 18:43:40|21.7|19.7|21.85|19.85|21.85|19.85|21.7|19.7|0
1654627430000|2022-06-07 18:43:50|21.75|19.75|21.85|19.85|21.85|19.85|21.75|19.75|0
1654627440000|2022-06-07 18:44:00|21.9|19.9|21.95|19.95|21.95|19.95|21.85|19.85|0
1654627450000|2022-06-07 18:44:10|22|20|22.26|20.26|22.26|20.26|22|20|0
1654627460000|2022-06-07 18:44:20|22.31|20.31|22.31|20.31|22.36|20.36|22.31|20.31|0
1654627470000|2022-06-07 18:44:30|22.52|20.52|22.52|20.52|22.57|20.57|22.52|20.52|0
1654627480000|2022-06-07 18:44:40|22.31|20.31|22.42|20.42|22.42|20.42|22.31|20.31|0
1654627490000|2022-06-07 18:44:50|22.26|20.26|22.26|20.26|22.36|20.36|22.26|20.26|0
1654627500000|2022-06-07 18:45:00|22.41|20.41|22.31|20.31|22.41|20.41|22.31|20.31|0
1654627510000|2022-06-07 18:45:10|22.47|20.47|22.05|20.05|22.47|20.47|22.05|20.05|0
1654627520000|2022-06-07 18:45:20|22|20|22.21|20.21|22.21|20.21|22|20|0
1654627530000|2022-06-07 18:45:30|22.1|20.1|22.1|20.1|22.16|20.16|22.1|20.1|0
1654627540000|2022-06-07 18:45:40|22.05|20.05|22|20|22.05|20.05|22|20|0
1654627550000|2022-06-07 18:45:50|22.05|20.05|22.05|20.05|22.15|20.15|22.05|20.05|0
1654627560000|2022-06-07 18:46:00|22|20|22.1|20.1|22.1|20.1|22|20|0
1654627570000|2022-06-07 18:46:10|22.05|20.05|22|20|22.05|20.05|22|20|0
1654627580000|2022-06-07 18:46:20|21.95|19.95|21.9|19.9|21.95|19.95|21.9|19.9|0
1654627590000|2022-06-07 18:46:30|21.85|19.85|21.8|19.8|21.85|19.85|21.8|19.8|0
1654627600000|2022-06-07 18:46:40|21.85|19.85|21.8|19.8|21.85|19.85|21.74|19.74|0
1654627610000|2022-06-07 18:46:50|21.74|19.74|22.05|20.05|22.05|20.05|21.74|19.74|0
1654627620000|2022-06-07 18:47:00|22.36|20.36|22.26|20.26|22.36|20.36|22.26|20.26|0
1654627630000|2022-06-07 18:47:10|22.2|20.2|22.26|20.26|22.26|20.26|22.2|20.2|0
1654627640000|2022-06-07 18:47:20|22.31|20.31|22.57|20.57|22.62|20.62|22.31|20.31|0
1654627650000|2022-06-07 18:47:30|22.62|20.62|22.99|20.99|23.04|21.04|22.62|20.62|0
1654627660000|2022-06-07 18:47:40|22.88|20.88|22.67|20.67|22.88|20.88|22.67|20.67|0
1654627670000|2022-06-07 18:47:50|22.62|20.62|22.83|20.83|22.83|20.83|22.62|20.62|0
1654627680000|2022-06-07 18:48:00|22.99|20.99|22.88|20.88|22.99|20.99|22.83|20.83|0
1654627690000|2022-06-07 18:48:10|22.78|20.78|22.62|20.62|22.78|20.78|22.62|20.62|0
1654627700000|2022-06-07 18:48:20|22.67|20.67|22.72|20.72|22.72|20.72|22.56|20.56|0
1654627710000|2022-06-07 18:48:30|22.67|20.67|22.72|20.72|22.72|20.72|22.67|20.67|0
1654627720000|2022-06-07 18:48:40|22.77|20.77|22.77|20.77|22.77|20.77|22.62|20.62|0
1654627730000|2022-06-07 18:48:50|22.72|20.72|22.67|20.67|22.72|20.72|22.67|20.67|0
1654627740000|2022-06-07 18:49:00|22.62|20.62|22.62|20.62|22.67|20.67|22.56|20.56|0
1654627750000|2022-06-07 18:49:10|22.56|20.56|22.83|20.83|22.83|20.83|22.56|20.56|0
1654627760000|2022-06-07 18:49:20|22.72|20.72|22.77|20.77|22.88|20.88|22.72|20.72|0
1654627770000|2022-06-07 18:49:30|22.72|20.72|22.72|20.72|22.77|20.77|22.72|20.72|0
1654627780000|2022-06-07 18:49:40|22.77|20.77|22.98|20.98|22.98|20.98|22.77|20.77|0
1654627790000|2022-06-07 18:49:50|23.09|21.09|22.88|20.88|23.09|21.09|22.88|20.88|0
1654627800000|2022-06-07 18:50:00|22.82|20.82|22.93|20.93|22.93|20.93|22.82|20.82|0
1654627810000|2022-06-07 18:50:10|22.88|20.88|22.88|20.88|22.98|20.98|22.88|20.88|0
1654627820000|2022-06-07 18:50:20|22.77|20.77|22.56|20.56|22.77|20.77|22.56|20.56|0
1654627830000|2022-06-07 18:50:30|22.61|20.61|22.51|20.51|22.61|20.61|22.51|20.51|0
1654627840000|2022-06-07 18:50:40|22.46|20.46|22.46|20.46|22.51|20.51|22.46|20.46|0
1654627850000|2022-06-07 18:50:50|22.51|20.51|22.46|20.46|22.51|20.51|22.46|20.46|0
1654627860000|2022-06-07 18:51:00|22.4|20.4|22.61|20.61|22.61|20.61|22.4|20.4|0
1654627870000|2022-06-07 18:51:10|22.56|20.56|22.56|20.56|22.56|20.56|22.46|20.46|0
1654627880000|2022-06-07 18:51:20|22.77|20.77|22.61|20.61|22.77|20.77|22.56|20.56|0
1654627890000|2022-06-07 18:51:30|22.56|20.56|22.45|20.45|22.56|20.56|22.45|20.45|0
1654627900000|2022-06-07 18:51:40|22.51|20.51|22.56|20.56|22.56|20.56|22.51|20.51|0
1654627910000|2022-06-07 18:51:50|22.51|20.51|22.61|20.61|22.61|20.61|22.51|20.51|0
1654627920000|2022-06-07 18:52:00|22.72|20.72|22.77|20.77|22.77|20.77|22.72|20.72|0
1654627930000|2022-06-07 18:52:10|22.82|20.82|22.77|20.77|22.82|20.82|22.77|20.77|0
1654627940000|2022-06-07 18:52:20|22.71|20.71|22.56|20.56|22.71|20.71|22.56|20.56|0
1654627950000|2022-06-07 18:52:30|22.51|20.51|22.56|20.56|22.56|20.56|22.51|20.51|0
1654627960000|2022-06-07 18:52:40|22.5|20.5|22.56|20.56|22.56|20.56|22.5|20.5|0
1654627970000|2022-06-07 18:52:50|22.61|20.61|22.71|20.71|22.71|20.71|22.61|20.61|0
1654627980000|2022-06-07 18:53:00|22.61|20.61|22.56|20.56|22.61|20.61|22.56|20.56|0
1654627990000|2022-06-07 18:53:10|22.5|20.5|22.5|20.5|22.5|20.5|22.48|20.48|0
1654628000000|2022-06-07 18:53:20|22.45|20.45|22.14|20.14|22.45|20.45|22.14|20.14|0
1654628010000|2022-06-07 18:53:30|22.19|20.19|22.22|20.22|22.24|20.24|22.17|20.17|0
1654628020000|2022-06-07 18:53:40|22.17|20.17|22.14|20.14|22.17|20.17|22.09|20.09|0
1654628030000|2022-06-07 18:53:50|22.09|20.09|22.14|20.14|22.14|20.14|22.09|20.09|0
1654628040000|2022-06-07 18:54:00|22.09|20.09|22.14|20.14|22.14|20.14|22.09|20.09|0
1654628050000|2022-06-07 18:54:10|22.24|20.24|22.24|20.24|22.24|20.24|22.24|20.24|0
1654628060000|2022-06-07 18:54:20|22.35|20.35|22.29|20.29|22.35|20.35|22.29|20.29|0
1654628070000|2022-06-07 18:54:30|22.35|20.35|22.35|20.35|22.35|20.35|22.29|20.29|0
1654628080000|2022-06-07 18:54:40|22.19|20.19|22.35|20.35|22.35|20.35|22.19|20.19|0
1654628090000|2022-06-07 18:54:50|22.24|20.24|22.24|20.24|22.24|20.24|22.19|20.19|0
1654628100000|2022-06-07 18:55:00|22.45|20.45|22.34|20.34|22.45|20.45|22.34|20.34|0
1654628110000|2022-06-07 18:55:10|22.29|20.29|22.4|20.4|22.4|20.4|22.29|20.29|0
1654628120000|2022-06-07 18:55:20|22.45|20.45|22.4|20.4|22.48|20.48|22.4|20.4|0
1654628130000|2022-06-07 18:55:30|22.42|20.42|22.34|20.34|22.42|20.42|22.29|20.29|0
1654628140000|2022-06-07 18:55:40|22.4|20.4|22.5|20.5|22.5|20.5|22.34|20.34|0
1654628150000|2022-06-07 18:55:50|22.45|20.45|22.5|20.5|22.5|20.5|22.45|20.45|0
1654628160000|2022-06-07 18:56:00|22.66|20.66|22.6|20.6|22.66|20.66|22.55|20.55|0
1654628170000|2022-06-07 18:56:10|22.55|20.55|22.55|20.55|22.6|20.6|22.55|20.55|0
1654628180000|2022-06-07 18:56:20|22.45|20.45|22.5|20.5|22.5|20.5|22.45|20.45|0
1654628190000|2022-06-07 18:56:30|22.55|20.55|22.45|20.45|22.55|20.55|22.45|20.45|0
1654628200000|2022-06-07 18:56:40|22.39|20.39|22.34|20.34|22.39|20.39|22.34|20.34|0
1654628210000|2022-06-07 18:56:50|22.29|20.29|22.29|20.29|22.29|20.29|22.29|20.29|0
1654628220000|2022-06-07 18:57:00|22.24|20.24|22.34|20.34|22.34|20.34|22.19|20.19|0
1654628230000|2022-06-07 18:57:10|22.39|20.39|22.19|20.19|22.39|20.39|22.19|20.19|0
1654628240000|2022-06-07 18:57:20|22.03|20.03|22.03|20.03|22.03|20.03|22.03|20.03|0
1654628250000|2022-06-07 18:57:30|21.98|19.98|21.98|19.98|22.06|20.06|21.98|19.98|0
1654628260000|2022-06-07 18:57:40|22.03|20.03|21.98|19.98|22.03|20.03|21.93|19.93|0
1654628270000|2022-06-07 18:57:50|21.93|19.93|21.83|19.83|21.93|19.93|21.83|19.83|0
1654628280000|2022-06-07 18:58:00|21.88|19.88|21.72|19.72|21.88|19.88|21.72|19.72|0
1654628290000|2022-06-07 18:58:10|21.78|19.78|21.72|19.72|21.78|19.78|21.72|19.72|0
1654628300000|2022-06-07 18:58:20|21.67|19.67|21.62|19.62|21.67|19.67|21.62|19.62|0
1654628310000|2022-06-07 18:58:30|21.67|19.67|21.67|19.67|21.72|19.72|21.67|19.67|0
1654628320000|2022-06-07 18:58:40|21.72|19.72|21.67|19.67|21.72|19.72|21.67|19.67|0
1654628330000|2022-06-07 18:58:50|21.62|19.62|21.67|19.67|21.67|19.67|21.62|19.62|0
1654628340000|2022-06-07 18:59:00|21.62|19.62|21.62|19.62|21.62|19.62|21.62|19.62|0
1654628350000|2022-06-07 18:59:10|21.72|19.72|21.72|19.72|21.72|19.72|21.67|19.67|0
1654628360000|2022-06-07 18:59:20|21.67|19.67|21.62|19.62|21.67|19.67|21.57|19.57|0
1654628370000|2022-06-07 18:59:30|21.57|19.57|21.57|19.57|21.62|19.62|21.57|19.57|0
1654628380000|2022-06-07 18:59:40|21.62|19.62|21.62|19.62|21.62|19.62|21.57|19.57|0
1654628390000|2022-06-07 18:59:50|21.67|19.67|21.67|19.67|21.67|19.67|21.67|19.67|0
1654628400000|2022-06-07 19:00:00|21.62|19.62|21.77|19.77|21.77|19.77|21.62|19.62|0
1654628410000|2022-06-07 19:00:10|21.82|19.82|21.67|19.67|21.82|19.82|21.67|19.67|0
1654628420000|2022-06-07 19:00:20|21.62|19.62|21.62|19.62|21.62|19.62|21.62|19.62|0
1654628430000|2022-06-07 19:00:30|21.72|19.72|21.62|19.62|21.77|19.77|21.62|19.62|0
1654628440000|2022-06-07 19:00:40|21.57|19.57|21.57|19.57|21.57|19.57|21.52|19.52|0
1654628450000|2022-06-07 19:00:50|21.54|19.54|21.12|19.12|21.54|19.54|21.12|19.12|0
1654628460000|2022-06-07 19:01:00|21.07|19.07|21.12|19.12|21.12|19.12|21.07|19.07|0
1654628470000|2022-06-07 19:01:10|21.09|19.09|21.07|19.07|21.09|19.09|21.07|19.07|0
1654628480000|2022-06-07 19:01:20|21.12|19.12|21.02|19.02|21.17|19.17|21.02|19.02|0
1654628490000|2022-06-07 19:01:30|20.97|18.97|20.92|18.92|20.97|18.97|20.92|18.92|0
1654628500000|2022-06-07 19:01:40|20.87|18.88|20.87|18.88|20.87|18.88|20.87|18.88|0
1654628510000|2022-06-07 19:01:50|20.97|18.97|20.86|18.88|20.97|18.97|20.86|18.88|0
1654628520000|2022-06-07 19:02:00|20.92|18.92|20.92|18.92|20.92|18.92|20.86|18.88|0
1654628530000|2022-06-07 19:02:10|20.86|18.88|20.76|18.78|20.86|18.88|20.76|18.78|0
1654628540000|2022-06-07 19:02:20|20.71|18.74|20.76|18.78|20.76|18.78|20.66|18.69|0
1654628550000|2022-06-07 19:02:30|20.71|18.74|20.71|18.74|20.71|18.74|20.66|18.69|0
1654628560000|2022-06-07 19:02:40|20.76|18.78|20.81|18.83|20.81|18.83|20.76|18.78|0
1654628570000|2022-06-07 19:02:50|20.86|18.88|20.86|18.88|20.91|18.92|20.81|18.83|0
1654628580000|2022-06-07 19:03:00|20.81|18.83|20.71|18.74|20.81|18.83|20.66|18.69|0
1654628590000|2022-06-07 19:03:10|20.66|18.69|20.81|18.83|20.81|18.83|20.66|18.69|0
1654628600000|2022-06-07 19:03:20|20.84|18.85|20.86|18.88|20.86|18.88|20.84|18.85|0
1654628610000|2022-06-07 19:03:30|20.81|18.83|20.71|18.74|20.81|18.83|20.71|18.74|0
1654628620000|2022-06-07 19:03:40|20.81|18.83|20.76|18.78|20.81|18.83|20.76|18.78|0
1654628630000|2022-06-07 19:03:50|20.81|18.83|20.86|18.87|20.86|18.87|20.76|18.78|0
1654628640000|2022-06-07 19:04:00|20.91|18.92|20.86|18.87|20.91|18.92|20.86|18.87|0
1654628650000|2022-06-07 19:04:10|20.81|18.83|20.71|18.73|20.86|18.87|20.71|18.73|0
1654628660000|2022-06-07 19:04:20|20.76|18.78|20.76|18.78|20.76|18.78|20.76|18.78|0
1654628670000|2022-06-07 19:04:30|20.71|18.73|20.66|18.69|20.71|18.73|20.66|18.69|0
1654628680000|2022-06-07 19:04:40|20.76|18.78|20.81|18.83|20.81|18.83|20.76|18.78|0
1654628690000|2022-06-07 19:04:50|20.76|18.78|20.81|18.83|20.81|18.83|20.76|18.78|0
1654628700000|2022-06-07 19:05:00|20.76|18.78|20.81|18.83|20.81|18.83|20.76|18.78|0
1654628710000|2022-06-07 19:05:10|20.76|18.78|20.91|18.92|20.91|18.92|20.76|18.78|0
1654628720000|2022-06-07 19:05:20|21.01|19.01|21.06|19.06|21.06|19.06|21.01|19.01|0
1654628730000|2022-06-07 19:05:30|20.96|18.96|21.11|19.11|21.11|19.11|20.96|18.96|0
1654628740000|2022-06-07 19:05:40|21.01|19.01|21.01|19.01|21.06|19.06|21.01|19.01|0
1654628750000|2022-06-07 19:05:50|21.11|19.11|21.16|19.16|21.21|19.21|21.11|19.11|0
1654628760000|2022-06-07 19:06:00|21.01|19.01|20.91|18.92|21.01|19.01|20.91|18.92|0
1654628770000|2022-06-07 19:06:10|20.83|18.85|20.81|18.82|20.83|18.85|20.81|18.82|0
1654628780000|2022-06-07 19:06:20|20.75|18.78|20.91|18.92|20.91|18.92|20.75|18.78|0
1654628790000|2022-06-07 19:06:30|20.86|18.87|20.91|18.92|20.96|18.96|20.86|18.87|0
1654628800000|2022-06-07 19:06:40|20.96|18.96|20.96|18.96|20.96|18.96|20.96|18.96|0
1654628810000|2022-06-07 19:06:50|20.86|18.87|20.91|18.92|20.91|18.92|20.86|18.87|0
1654628820000|2022-06-07 19:07:00|20.86|18.87|20.8|18.82|20.86|18.87|20.8|18.82|0
1654628830000|2022-06-07 19:07:10|20.75|18.78|20.7|18.73|20.75|18.78|20.65|18.68|0
1654628840000|2022-06-07 19:07:20|20.65|18.68|20.65|18.68|20.65|18.68|20.6|18.64|0
1654628850000|2022-06-07 19:07:30|20.6|18.64|20.55|18.59|20.6|18.64|20.5|18.54|0
1654628860000|2022-06-07 19:07:40|20.6|18.64|20.6|18.64|20.6|18.64|20.6|18.64|0
1654628870000|2022-06-07 19:07:50|20.65|18.68|20.6|18.64|20.65|18.68|20.6|18.64|0
1654628880000|2022-06-07 19:08:00|20.5|18.54|20.5|18.54|20.5|18.54|20.5|18.54|0
1654628890000|2022-06-07 19:08:10|20.45|18.5|20.5|18.54|20.55|18.59|20.45|18.5|0
1654628900000|2022-06-07 19:08:20|20.55|18.59|20.5|18.54|20.55|18.59|20.5|18.54|0
1654628910000|2022-06-07 19:08:30|20.44|18.5|20.44|18.5|20.44|18.5|20.39|18.45|0
1654628920000|2022-06-07 19:08:40|20.39|18.45|20.29|18.36|20.39|18.45|20.29|18.36|0
1654628930000|2022-06-07 19:08:50|20.34|18.41|20.34|18.41|20.34|18.41|20.29|18.36|0
1654628940000|2022-06-07 19:09:00|20.29|18.36|20.34|18.41|20.39|18.45|20.29|18.36|0
1654628950000|2022-06-07 19:09:10|20.49|18.54|20.49|18.54|20.49|18.54|20.49|18.54|0
1654628960000|2022-06-07 19:09:20|20.6|18.63|20.54|18.59|20.6|18.63|20.54|18.59|0
1654628970000|2022-06-07 19:09:30|20.65|18.68|20.54|18.59|20.65|18.68|20.54|18.59|0
1654628980000|2022-06-07 19:09:40|20.59|18.63|20.75|18.77|20.75|18.77|20.59|18.63|0
1654628990000|2022-06-07 19:09:50|20.8|18.82|20.75|18.77|20.8|18.82|20.75|18.77|0
1654629000000|2022-06-07 19:10:00|20.65|18.68|20.57|18.61|20.7|18.73|20.57|18.61|0
1654629010000|2022-06-07 19:10:10|20.54|18.59|20.49|18.54|20.54|18.59|20.49|18.54|0
1654629020000|2022-06-07 19:10:20|20.44|18.49|20.49|18.54|20.54|18.59|20.44|18.49|0
1654629030000|2022-06-07 19:10:30|20.44|18.49|20.39|18.45|20.44|18.49|20.39|18.45|0
1654629040000|2022-06-07 19:10:40|20.34|18.4|20.34|18.4|20.34|18.4|20.34|18.4|0
1654629050000|2022-06-07 19:10:50|20.39|18.45|20.54|18.59|20.54|18.59|20.39|18.45|0
1654629060000|2022-06-07 19:11:00|20.49|18.54|20.64|18.68|20.64|18.68|20.49|18.54|0
1654629070000|2022-06-07 19:11:10|20.69|18.72|20.69|18.72|20.75|18.77|20.69|18.72|0
1654629080000|2022-06-07 19:11:20|20.8|18.82|20.85|18.86|20.85|18.86|20.8|18.82|0
1654629090000|2022-06-07 19:11:30|20.8|18.82|20.85|18.86|20.85|18.86|20.74|18.77|0
1654629100000|2022-06-07 19:11:40|20.9|18.91|21.05|19.05|21.05|19.05|20.9|18.91|0
1654629110000|2022-06-07 19:11:50|21|19|21.2|19.2|21.2|19.2|21|19|0
1654629120000|2022-06-07 19:12:00|21.25|19.25|21.35|19.35|21.4|19.4|21.25|19.25|0
1654629130000|2022-06-07 19:12:10|21.4|19.4|21.35|19.35|21.4|19.4|21.35|19.35|0
1654629140000|2022-06-07 19:12:20|21.25|19.25|21.4|19.4|21.4|19.4|21.25|19.25|0
1654629150000|2022-06-07 19:12:30|21.37|19.37|21.3|19.3|21.4|19.4|21.3|19.3|0
1654629160000|2022-06-07 19:12:40|21.25|19.25|21.2|19.2|21.25|19.25|21.2|19.2|0
1654629170000|2022-06-07 19:12:50|21.1|19.1|21.2|19.2|21.2|19.2|21.1|19.1|0
1654629180000|2022-06-07 19:13:00|21.1|19.1|21|19|21.1|19.1|21|19|0
1654629190000|2022-06-07 19:13:10|21.05|19.05|20.95|18.95|21.05|19.05|20.9|18.91|0
1654629200000|2022-06-07 19:13:20|21|19|21.05|19.05|21.05|19.05|21|19|0
1654629210000|2022-06-07 19:13:30|21.1|19.1|21.15|19.15|21.2|19.2|21.1|19.1|0
1654629220000|2022-06-07 19:13:40|21.1|19.1|21.15|19.15|21.15|19.15|21.1|19.1|0
1654629230000|2022-06-07 19:13:50|21.2|19.2|21.1|19.1|21.2|19.2|21.1|19.1|0
1654629240000|2022-06-07 19:14:00|21.05|19.05|21.19|19.19|21.19|19.19|21.05|19.05|0
1654629250000|2022-06-07 19:14:10|21.15|19.15|21.05|19.05|21.15|19.15|21|19|0
1654629260000|2022-06-07 19:14:20|20.94|18.95|20.94|18.95|21|19|20.94|18.95|0
1654629270000|2022-06-07 19:14:30|20.89|18.9|21.05|19.05|21.05|19.05|20.89|18.9|0
1654629280000|2022-06-07 19:14:40|21|19|21.05|19.05|21.05|19.05|20.94|18.95|0
1654629290000|2022-06-07 19:14:50|21|19|21|19|21.05|19.05|21|19|0
1654629300000|2022-06-07 19:15:00|21.04|19.04|20.89|18.9|21.04|19.04|20.89|18.9|0
1654629310000|2022-06-07 19:15:10|20.94|18.95|20.99|19|20.99|19|20.94|18.95|0
1654629320000|2022-06-07 19:15:20|20.94|18.95|20.99|18.99|20.99|19|20.94|18.95|0
1654629330000|2022-06-07 19:15:30|20.94|18.95|20.84|18.85|20.94|18.95|20.84|18.85|0
1654629340000|2022-06-07 19:15:40|20.79|18.81|20.74|18.76|20.79|18.81|20.69|18.72|0
1654629350000|2022-06-07 19:15:50|20.69|18.72|20.79|18.81|20.79|18.81|20.69|18.72|0
1654629360000|2022-06-07 19:16:00|20.74|18.76|20.79|18.81|20.79|18.81|20.74|18.76|0
1654629370000|2022-06-07 19:16:10|20.84|18.85|20.79|18.81|20.89|18.9|20.79|18.81|0
1654629380000|2022-06-07 19:16:20|20.84|18.85|20.79|18.81|20.84|18.85|20.79|18.81|0
1654629390000|2022-06-07 19:16:30|20.68|18.71|20.63|18.67|20.74|18.76|20.63|18.67|0
1654629400000|2022-06-07 19:16:40|20.68|18.71|20.73|18.76|20.73|18.76|20.63|18.67|0
1654629410000|2022-06-07 19:16:50|20.68|18.71|20.63|18.67|20.68|18.71|20.63|18.67|0
1654629420000|2022-06-07 19:17:00|20.58|18.62|20.58|18.62|20.58|18.62|20.58|18.62|0
1654629430000|2022-06-07 19:17:10|20.63|18.67|20.79|18.81|20.79|18.81|20.63|18.67|0
1654629440000|2022-06-07 19:17:20|20.84|18.85|20.63|18.67|20.84|18.85|20.63|18.67|0
1654629450000|2022-06-07 19:17:30|20.68|18.71|20.78|18.81|20.78|18.81|20.68|18.71|0
1654629460000|2022-06-07 19:17:40|20.73|18.8|20.78|18.8|20.78|18.8|20.73|18.76|0
1654629470000|2022-06-07 19:17:50|20.73|18.76|20.68|18.71|20.73|18.76|20.68|18.71|0
1654629480000|2022-06-07 19:18:00|20.73|18.76|20.58|18.62|20.73|18.76|20.58|18.62|0
1654629490000|2022-06-07 19:18:10|20.63|18.67|20.73|18.76|20.73|18.76|20.63|18.67|0
1654629500000|2022-06-07 19:18:20|20.68|18.71|20.63|18.66|20.68|18.71|20.63|18.66|0
1654629510000|2022-06-07 19:18:30|20.58|18.62|20.58|18.62|20.58|18.62|20.58|18.62|0
1654629520000|2022-06-07 19:18:40|20.53|18.57|20.58|18.62|20.58|18.62|20.53|18.57|0
1654629530000|2022-06-07 19:18:50|20.53|18.57|20.68|18.71|20.68|18.71|20.53|18.57|0
1654629540000|2022-06-07 19:19:00|20.63|18.66|20.53|18.57|20.63|18.66|20.53|18.57|0
1654629550000|2022-06-07 19:19:10|20.48|18.53|20.48|18.53|20.48|18.53|20.48|18.53|0
1654629560000|2022-06-07 19:19:20|20.42|18.48|20.42|18.48|20.42|18.48|20.42|18.48|0
1654629570000|2022-06-07 19:19:30|20.37|18.43|20.53|18.57|20.53|18.57|20.27|18.34|0
1654629580000|2022-06-07 19:19:40|20.47|18.52|20.37|18.43|20.47|18.52|20.32|18.39|0
1654629590000|2022-06-07 19:19:50|20.42|18.48|20.47|18.52|20.47|18.52|20.37|18.43|0
1654629600000|2022-06-07 19:20:00|20.42|18.48|20.42|18.48|20.42|18.48|20.42|18.48|0
1654629610000|2022-06-07 19:20:10|20.37|18.43|20.47|18.52|20.47|18.52|20.37|18.43|0
1654629620000|2022-06-07 19:20:20|20.42|18.48|20.47|18.52|20.47|18.52|20.42|18.48|0
1654629630000|2022-06-07 19:20:30|20.42|18.48|20.52|18.57|20.52|18.57|20.42|18.48|0
1654629640000|2022-06-07 19:20:40|20.57|18.62|20.57|18.61|20.57|18.62|20.52|18.57|0
1654629650000|2022-06-07 19:20:50|20.52|18.57|20.47|18.52|20.55|18.59|20.47|18.52|0
1654629660000|2022-06-07 19:21:00|20.42|18.48|20.42|18.48|20.42|18.48|20.42|18.48|0
1654629670000|2022-06-07 19:21:10|20.37|18.43|20.32|18.39|20.37|18.43|20.32|18.39|0
1654629680000|2022-06-07 19:21:20|20.27|18.34|20.35|18.41|20.35|18.41|20.27|18.34|0
1654629690000|2022-06-07 19:21:30|20.32|18.38|20.27|18.34|20.32|18.38|20.27|18.34|0
1654629700000|2022-06-07 19:21:40|20.32|18.38|20.32|18.38|20.32|18.38|20.32|18.38|0
1654629710000|2022-06-07 19:21:50|20.27|18.34|20.27|18.34|20.27|18.34|20.27|18.34|0
1654629720000|2022-06-07 19:22:00|20.22|18.29|20.22|18.29|20.22|18.29|20.22|18.29|0
1654629730000|2022-06-07 19:22:10|20.12|18.2|20.02|18.11|20.12|18.2|20.02|18.11|0
1654629740000|2022-06-07 19:22:20|20.07|18.16|20.07|18.16|20.07|18.16|20.02|18.11|0
1654629750000|2022-06-07 19:22:30|20.02|18.11|19.97|18.07|20.07|18.16|19.97|18.07|0
1654629760000|2022-06-07 19:22:40|19.92|18.02|19.92|18.02|19.97|18.07|19.92|18.02|0
1654629770000|2022-06-07 19:22:50|19.87|17.98|19.87|17.98|19.87|17.98|19.87|17.98|0
1654629780000|2022-06-07 19:23:00|19.92|18.02|19.97|18.07|20.02|18.11|19.92|18.02|0
1654629790000|2022-06-07 19:23:10|19.92|18.02|20.07|18.16|20.07|18.16|19.92|18.02|0
1654629800000|2022-06-07 19:23:20|20.12|18.15|20.27|18.34|20.27|18.34|20.12|18.15|0
1654629810000|2022-06-07 19:23:30|20.22|18.29|20.22|18.29|20.22|18.29|20.17|18.25|0
1654629820000|2022-06-07 19:23:40|20.17|18.24|20.17|18.24|20.17|18.24|20.17|18.24|0
1654629830000|2022-06-07 19:23:50|20.22|18.29|20.16|18.24|20.22|18.29|20.16|18.24|0
1654629840000|2022-06-07 19:24:00|20.11|18.2|20.26|18.33|20.26|18.33|20.11|18.2|0
1654629850000|2022-06-07 19:24:10|20.32|18.38|20.47|18.52|20.47|18.52|20.32|18.38|0
1654629860000|2022-06-07 19:24:20|20.62|18.66|20.62|18.65|20.62|18.66|20.57|18.61|0
1654629870000|2022-06-07 19:24:30|20.57|18.61|20.57|18.61|20.62|18.65|20.57|18.61|0
1654629880000|2022-06-07 19:24:40|20.47|18.52|20.52|18.56|20.52|18.56|20.47|18.52|0
1654629890000|2022-06-07 19:24:50|20.31|18.38|20.26|18.33|20.31|18.38|20.26|18.33|0
1654629900000|2022-06-07 19:25:00|20.16|18.24|20.21|18.29|20.21|18.29|20.16|18.24|0
1654629910000|2022-06-07 19:25:10|20.16|18.24|20.26|18.33|20.26|18.33|20.14|18.22|0
1654629920000|2022-06-07 19:25:20|20.41|18.47|20.46|18.52|20.46|18.52|20.41|18.47|0
1654629930000|2022-06-07 19:25:30|20.41|18.47|20.51|18.56|20.51|18.56|20.41|18.47|0
1654629940000|2022-06-07 19:25:40|20.46|18.51|20.41|18.47|20.46|18.51|20.41|18.47|0
1654629950000|2022-06-07 19:25:50|20.36|18.42|20.29|18.36|20.36|18.42|20.29|18.36|0
1654629960000|2022-06-07 19:26:00|20.21|18.29|20.16|18.24|20.21|18.29|20.16|18.24|0
1654629970000|2022-06-07 19:26:10|20.09|18.17|20.06|18.15|20.09|18.17|20.06|18.15|0
1654629980000|2022-06-07 19:26:20|20.11|18.2|20.26|18.33|20.26|18.33|20.11|18.2|0
1654629990000|2022-06-07 19:26:30|20.31|18.38|20.31|18.38|20.31|18.38|20.31|18.38|0
1654630000000|2022-06-07 19:26:40|20.26|18.33|20.11|18.19|20.26|18.33|20.11|18.19|0
1654630010000|2022-06-07 19:26:50|20.06|18.15|20.06|18.15|20.11|18.19|20.06|18.15|0
1654630020000|2022-06-07 19:27:00|20.01|18.1|20.01|18.1|20.01|18.1|20.01|18.1|0
1654630030000|2022-06-07 19:27:10|20.06|18.15|20.21|18.28|20.21|18.28|20.06|18.15|0
1654630040000|2022-06-07 19:27:20|20.26|18.33|20.31|18.37|20.31|18.37|20.26|18.33|0
1654630050000|2022-06-07 19:27:30|20.26|18.33|20.21|18.28|20.26|18.33|20.21|18.28|0
1654630060000|2022-06-07 19:27:40|20.16|18.24|20.16|18.24|20.21|18.28|20.16|18.24|0
1654630070000|2022-06-07 19:27:50|20.21|18.28|20.16|18.24|20.21|18.28|20.16|18.24|0
1654630080000|2022-06-07 19:28:00|20.11|18.19|20.21|18.28|20.21|18.28|20.11|18.19|0
1654630090000|2022-06-07 19:28:10|20.11|18.19|20.11|18.19|20.11|18.19|20.06|18.15|0
1654630100000|2022-06-07 19:28:20|20.16|18.24|20.21|18.28|20.21|18.28|20.16|18.24|0
1654630110000|2022-06-07 19:28:30|20.31|18.37|20.26|18.33|20.31|18.37|20.21|18.28|0
1654630120000|2022-06-07 19:28:40|20.21|18.28|20.26|18.33|20.26|18.33|20.16|18.24|0
1654630130000|2022-06-07 19:28:50|20.16|18.24|20.06|18.15|20.16|18.24|20.06|18.15|0
1654630140000|2022-06-07 19:29:00|20.01|18.1|19.96|18.06|20.01|18.1|19.96|18.06|0
1654630150000|2022-06-07 19:29:10|20.01|18.1|19.96|18.06|20.01|18.1|19.96|18.06|0
1654630160000|2022-06-07 19:29:20|20.01|18.1|20.01|18.1|20.01|18.1|19.96|18.06|0
1654630170000|2022-06-07 19:29:30|19.96|18.05|20|18.1|20|18.1|19.91|18.01|0
1654630180000|2022-06-07 19:29:40|19.98|18.08|20|18.1|20|18.1|19.98|18.08|0
1654630190000|2022-06-07 19:29:50|20.05|18.14|20.05|18.14|20.05|18.14|20|18.1|0
1654630200000|2022-06-07 19:30:00|20.15|18.23|20.25|18.33|20.35|18.42|20.15|18.23|0
1654630210000|2022-06-07 19:30:10|20.05|18.14|20.05|18.14|20.05|18.14|20|18.1|0
1654630220000|2022-06-07 19:30:20|20.2|18.28|20.1|18.19|20.2|18.28|20.1|18.19|0
1654630230000|2022-06-07 19:30:30|20.15|18.23|20.1|18.19|20.15|18.23|20.1|18.19|0
1654630240000|2022-06-07 19:30:40|20.05|18.14|20.05|18.14|20.05|18.14|20|18.1|0
1654630250000|2022-06-07 19:30:50|20|18.1|20.1|18.19|20.1|18.19|20|18.1|0
1654630260000|2022-06-07 19:31:00|20|18.1|19.9|18.01|20|18.1|19.9|18.01|0
1654630270000|2022-06-07 19:31:10|19.85|17.96|19.32|17.48|19.85|17.96|19.32|17.48|0
1654630280000|2022-06-07 19:31:20|19.27|17.44|19.37|17.53|19.42|17.57|19.27|17.44|0
1654630290000|2022-06-07 19:31:30|19.32|17.48|19.32|17.48|19.32|17.48|19.27|17.44|0
1654630300000|2022-06-07 19:31:40|19.37|17.53|19.37|17.53|19.42|17.57|19.37|17.53|0
1654630310000|2022-06-07 19:31:50|19.47|17.61|19.47|17.61|19.52|17.66|19.47|17.61|0
1654630320000|2022-06-07 19:32:00|19.52|17.66|19.52|17.66|19.57|17.7|19.52|17.66|0
1654630330000|2022-06-07 19:32:10|19.57|17.7|19.47|17.61|19.57|17.7|19.47|17.61|0
1654630340000|2022-06-07 19:32:20|19.49|17.64|19.37|17.52|19.49|17.64|19.37|17.52|0
1654630350000|2022-06-07 19:32:30|19.27|17.44|19.22|17.39|19.27|17.44|19.22|17.39|0
1654630360000|2022-06-07 19:32:40|19.27|17.44|19.27|17.44|19.27|17.44|19.22|17.39|0
1654630370000|2022-06-07 19:32:50|19.22|17.39|19.37|17.52|19.37|17.52|19.22|17.39|0
1654630380000|2022-06-07 19:33:00|19.32|17.48|19.37|17.52|19.42|17.57|19.32|17.48|0
1654630390000|2022-06-07 19:33:10|19.47|17.61|19.27|17.44|19.47|17.61|19.27|17.44|0
1654630400000|2022-06-07 19:33:20|19.89|18|18.92|17.11|19.89|18|18.89|17.09|0
1654630410000|2022-06-07 19:33:30|18.99|17.18|18.89|17.09|18.99|17.18|18.89|17.09|0
1654630420000|2022-06-07 19:33:40|18.99|17.18|19.04|17.22|19.04|17.22|18.99|17.18|0
1654630430000|2022-06-07 19:33:50|19.18|17.35|19.08|17.27|19.18|17.35|19.08|17.27|0
1654630440000|2022-06-07 19:34:00|19.03|17.22|19.03|17.22|19.03|17.22|19.03|17.22|0
1654630450000|2022-06-07 19:34:10|19.08|17.27|19.13|17.31|19.13|17.31|19.08|17.27|0
1654630460000|2022-06-07 19:34:20|19.08|17.27|18.89|17.09|19.08|17.27|18.89|17.09|0
1654630470000|2022-06-07 19:34:30|18.84|17.05|18.55|16.79|18.84|17.05|18.55|16.79|0
1654630480000|2022-06-07 19:34:40|18.51|16.74|18.55|16.79|18.55|16.79|18.51|16.74|0
1654630490000|2022-06-07 19:34:50|18.51|16.74|18.51|16.74|18.51|16.74|18.46|16.7|0
1654630500000|2022-06-07 19:35:00|18.55|16.79|18.6|16.83|18.6|16.83|18.55|16.79|0
1654630510000|2022-06-07 19:35:10|18.55|16.79|18.6|16.83|18.6|16.83|18.55|16.79|0
1654630520000|2022-06-07 19:35:20|18.65|16.87|18.55|16.79|18.65|16.87|18.55|16.79|0
1654630530000|2022-06-07 19:35:30|18.51|16.74|18.41|16.66|18.51|16.74|18.41|16.66|0
1654630550000|2022-06-07 19:35:50|18.46|16.7|18.41|16.66|18.46|16.7|18.41|16.66|0
1654630560000|2022-06-07 19:36:00|18.36|16.61|18.36|16.61|18.41|16.66|18.36|16.61|0
1654630570000|2022-06-07 19:36:10|18.32|16.57|18.5|16.74|18.5|16.74|18.32|16.57|0
1654630580000|2022-06-07 19:36:20|18.55|16.78|18.36|16.61|18.55|16.78|18.36|16.61|0
1654630590000|2022-06-07 19:36:30|18.41|16.66|18.36|16.61|18.41|16.66|18.36|16.61|0
1654630600000|2022-06-07 19:36:40|18.27|16.53|18.31|16.57|18.31|16.57|18.27|16.53|0
1654630610000|2022-06-07 19:36:50|18.27|16.53|18.31|16.57|18.31|16.57|18.27|16.53|0
1654630620000|2022-06-07 19:37:00|18.36|16.61|18.27|16.53|18.36|16.61|18.27|16.53|0
1654630630000|2022-06-07 19:37:10|18.22|16.49|18.17|16.44|18.27|16.53|18.17|16.44|0
1654630640000|2022-06-07 19:37:20|18.27|16.53|17.94|16.23|18.27|16.53|17.94|16.23|0
1654630650000|2022-06-07 19:37:30|17.89|16.19|17.85|16.15|17.89|16.19|17.85|16.15|0
1654630660000|2022-06-07 19:37:40|17.89|16.19|17.8|16.11|17.89|16.19|17.8|16.11|0
1654630670000|2022-06-07 19:37:50|17.85|16.15|17.8|16.11|17.85|16.15|17.8|16.11|0
1654630680000|2022-06-07 19:38:00|17.85|16.15|17.94|16.23|17.94|16.23|17.85|16.15|0
1654630690000|2022-06-07 19:38:10|17.96|16.25|17.94|16.23|17.96|16.25|17.89|16.19|0
1654630700000|2022-06-07 19:38:20|18.03|16.31|18.12|16.4|18.12|16.4|18.03|16.31|0
1654630710000|2022-06-07 19:38:30|18.08|16.36|18.12|16.4|18.12|16.4|18.08|16.36|0
1654630720000|2022-06-07 19:38:40|18.1|16.38|18.08|16.36|18.12|16.4|18.08|16.36|0
1654630730000|2022-06-07 19:38:50|17.99|16.27|18.03|16.31|18.08|16.36|17.99|16.27|0
1654630740000|2022-06-07 19:39:00|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1654630750000|2022-06-07 19:39:10|18.03|16.31|17.94|16.23|18.03|16.31|17.94|16.23|0
1654630760000|2022-06-07 19:39:20|17.89|16.19|17.94|16.23|17.98|16.27|17.89|16.19|0
1654630770000|2022-06-07 19:39:30|17.89|16.19|17.94|16.23|17.94|16.23|17.89|16.19|0
1654630780000|2022-06-07 19:39:40|17.89|16.19|17.85|16.15|17.89|16.19|17.85|16.15|0
1654630790000|2022-06-07 19:39:50|17.84|16.1|17.8|16.1|17.84|16.15|17.8|16.1|0
1654630800000|2022-06-07 19:40:00|17.75|16.06|17.71|16.02|17.75|16.06|17.71|16.02|0
1654630810000|2022-06-07 19:40:10|17.75|16.06|17.75|16.06|17.75|16.06|17.75|16.06|0
1654630820000|2022-06-07 19:40:20|17.71|16.02|17.62|15.94|17.71|16.02|17.62|15.94|0
1654630830000|2022-06-07 19:40:30|17.59|15.92|17.61|15.94|17.62|15.94|17.59|15.92|0
1654630850000|2022-06-07 19:40:50|17.71|16.02|17.66|15.98|17.71|16.02|17.66|15.98|0
1654630860000|2022-06-07 19:41:00|17.57|15.9|17.66|15.98|17.66|15.98|17.57|15.9|0
1654630870000|2022-06-07 19:41:10|17.57|15.9|17.57|15.9|17.57|15.9|17.57|15.9|0
1654630880000|2022-06-07 19:41:20|17.61|15.94|17.66|15.98|17.66|15.98|17.57|15.89|0
1654630890000|2022-06-07 19:41:30|17.61|15.94|17.7|16.02|17.7|16.02|17.61|15.94|0
1654630900000|2022-06-07 19:41:40|17.66|15.98|17.7|16.02|17.75|16.06|17.66|15.98|0
1654630910000|2022-06-07 19:41:50|17.8|16.1|17.8|16.1|17.8|16.1|17.75|16.06|0
1654630920000|2022-06-07 19:42:00|17.75|16.06|17.7|16.02|17.75|16.06|17.7|16.02|0
1654630930000|2022-06-07 19:42:10|17.66|15.98|17.75|16.06|17.75|16.06|17.66|15.98|0
1654630940000|2022-06-07 19:42:20|17.79|16.1|17.79|16.1|17.79|16.1|17.75|16.06|0
1654630950000|2022-06-07 19:42:30|17.84|16.14|17.98|16.27|17.98|16.27|17.84|16.14|0
1654630960000|2022-06-07 19:42:40|18.07|16.35|17.98|16.27|18.07|16.35|17.98|16.27|0
1654630970000|2022-06-07 19:42:50|17.93|16.22|17.98|16.27|17.98|16.27|17.89|16.18|0
1654630980000|2022-06-07 19:43:00|18.02|16.31|17.98|16.27|18.02|16.31|17.98|16.27|0
1654630990000|2022-06-07 19:43:10|18.02|16.31|18.02|16.31|18.02|16.31|18.02|16.31|0
1654631000000|2022-06-07 19:43:20|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1654631010000|2022-06-07 19:43:30|18.02|16.31|18.21|16.48|18.21|16.48|18.02|16.31|0
1654631020000|2022-06-07 19:43:40|18.26|16.52|18.12|16.39|18.26|16.52|18.12|16.39|0
1654631030000|2022-06-07 19:43:50|18.07|16.35|18.19|16.45|18.21|16.47|18.07|16.35|0
1654631040000|2022-06-07 19:44:00|18.16|16.43|18.07|16.35|18.26|16.52|18.02|16.31|0
1654631050000|2022-06-07 19:44:10|18.02|16.31|17.93|16.22|18.07|16.35|17.93|16.22|0
1654631060000|2022-06-07 19:44:20|17.98|16.26|17.91|16.2|17.98|16.26|17.91|16.2|0
1654631070000|2022-06-07 19:44:30|17.84|16.14|17.84|16.14|17.84|16.14|17.79|16.1|0
1654631080000|2022-06-07 19:44:40|17.79|16.1|17.79|16.1|17.84|16.14|17.79|16.1|0
1654631090000|2022-06-07 19:44:50|17.84|16.14|17.88|16.18|17.88|16.18|17.79|16.1|0
1654631100000|2022-06-07 19:45:00|17.79|16.1|17.88|16.18|17.88|16.18|17.79|16.1|0
1654631110000|2022-06-07 19:45:10|18.02|16.3|17.93|16.22|18.02|16.3|17.84|16.14|0
1654631120000|2022-06-07 19:45:20|17.88|16.18|17.84|16.14|17.88|16.18|17.79|16.1|0
1654631130000|2022-06-07 19:45:30|17.79|16.1|17.79|16.09|17.79|16.1|17.79|16.09|0
1654631140000|2022-06-07 19:45:40|17.74|16.05|17.74|16.05|17.74|16.05|17.65|15.97|0
1654631150000|2022-06-07 19:45:50|17.7|16.01|17.74|16.05|17.74|16.05|17.7|16.01|0
1654631160000|2022-06-07 19:46:00|17.7|16.01|17.7|16.01|17.79|16.09|17.7|16.01|0
1654631170000|2022-06-07 19:46:10|17.74|16.05|17.74|16.05|17.79|16.09|17.74|16.05|0
1654631180000|2022-06-07 19:46:20|17.77|16.07|17.61|15.93|17.77|16.07|17.61|15.93|0
1654631190000|2022-06-07 19:46:30|17.65|15.97|17.67|15.99|17.7|16.01|17.65|15.97|0
1654631200000|2022-06-07 19:46:40|17.56|15.89|17.56|15.89|17.6|15.93|17.56|15.89|0
1654631210000|2022-06-07 19:46:50|17.6|15.93|17.6|15.93|17.65|15.97|17.6|15.93|0
1654631220000|2022-06-07 19:47:00|17.74|16.05|17.6|15.93|17.74|16.05|17.6|15.93|0
1654631230000|2022-06-07 19:47:10|17.56|15.89|17.65|15.97|17.65|15.97|17.56|15.89|0
1654631240000|2022-06-07 19:47:20|17.69|16.01|17.65|15.97|17.69|16.01|17.65|15.97|0
1654631250000|2022-06-07 19:47:30|17.69|16.01|17.79|16.09|17.79|16.09|17.65|15.97|0
1654631260000|2022-06-07 19:47:40|17.83|16.13|17.69|16.01|17.83|16.13|17.69|16.01|0
1654631270000|2022-06-07 19:47:50|17.6|15.93|17.6|15.93|17.6|15.93|17.51|15.84|0
1654631280000|2022-06-07 19:48:00|17.56|15.88|17.47|15.8|17.56|15.88|17.47|15.8|0
1654631290000|2022-06-07 19:48:10|17.51|15.84|17.47|15.8|17.51|15.84|17.47|15.8|0
1654631300000|2022-06-07 19:48:20|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1654631310000|2022-06-07 19:48:30|17.47|15.8|17.47|15.8|17.51|15.84|17.47|15.8|0
1654631320000|2022-06-07 19:48:40|17.51|15.84|17.51|15.84|17.51|15.84|17.47|15.8|0
1654631330000|2022-06-07 19:48:50|17.56|15.88|17.6|15.92|17.6|15.92|17.56|15.88|0
1654631340000|2022-06-07 19:49:00|17.51|15.84|17.46|15.8|17.56|15.88|17.46|15.8|0
1654631350000|2022-06-07 19:49:10|17.42|15.76|17.37|15.72|17.42|15.76|17.37|15.72|0
1654631360000|2022-06-07 19:49:20|17.42|15.76|17.37|15.72|17.42|15.76|17.37|15.72|0
1654631370000|2022-06-07 19:49:30|17.28|15.64|17.33|15.68|17.33|15.68|17.28|15.64|0
1654631380000|2022-06-07 19:49:40|17.28|15.64|17.15|15.52|17.28|15.64|17.15|15.52|0
1654631390000|2022-06-07 19:49:50|17.19|15.56|17.24|15.6|17.28|15.64|17.19|15.56|0
1654631400000|2022-06-07 19:50:00|17.15|15.52|17.24|15.6|17.42|15.76|17.06|15.44|0
1654631410000|2022-06-07 19:50:10|17.02|15.39|16.84|15.24|17.02|15.39|16.84|15.24|0
1654631420000|2022-06-07 19:50:20|16.88|15.28|16.97|15.35|16.97|15.35|16.88|15.27|0
1654631430000|2022-06-07 19:50:30|16.79|15.2|17.06|15.43|17.06|15.43|16.79|15.2|0
1654631440000|2022-06-07 19:50:40|17.15|15.51|17.19|15.55|17.19|15.55|17.15|15.51|0
1654631450000|2022-06-07 19:50:50|17.28|15.64|17.28|15.64|17.37|15.72|17.19|15.55|0
1654631460000|2022-06-07 19:51:00|17.37|15.72|17.19|15.55|17.46|15.8|17.19|15.55|0
1654631470000|2022-06-07 19:51:10|17.24|15.59|17.33|15.68|17.33|15.68|17.24|15.59|0
1654631480000|2022-06-07 19:51:20|17.24|15.59|17.46|15.8|17.46|15.8|17.24|15.59|0
1654631490000|2022-06-07 19:51:30|17.51|15.84|17.55|15.88|17.6|15.92|17.51|15.84|0
1654631500000|2022-06-07 19:51:40|17.51|15.84|17.55|15.88|17.6|15.92|17.51|15.84|0
1654631510000|2022-06-07 19:51:50|17.51|15.84|17.37|15.72|17.51|15.84|17.37|15.72|0
1654631520000|2022-06-07 19:52:00|17.32|15.67|17.19|15.55|17.32|15.67|17.1|15.47|0
1654631530000|2022-06-07 19:52:10|17.1|15.47|16.84|15.23|17.1|15.47|16.84|15.23|0
1654631540000|2022-06-07 19:52:20|16.88|15.27|16.92|15.31|16.92|15.31|16.88|15.27|0
1654631550000|2022-06-07 19:52:30|16.88|15.27|17.1|15.47|17.1|15.47|16.88|15.27|0
1654631560000|2022-06-07 19:52:40|17.14|15.51|17.14|15.51|17.14|15.51|17.14|15.51|0
1654631570000|2022-06-07 19:52:50|17.06|15.43|17.06|15.43|17.06|15.43|16.97|15.35|0
1654631580000|2022-06-07 19:53:00|17.1|15.47|16.97|15.35|17.1|15.47|16.97|15.35|0
1654631590000|2022-06-07 19:53:10|17.01|15.39|17.05|15.43|17.05|15.43|17.01|15.39|0
1654631600000|2022-06-07 19:53:20|17.1|15.47|17.28|15.63|17.28|15.63|17.1|15.47|0
1654631610000|2022-06-07 19:53:30|17.32|15.67|17.41|15.75|17.46|15.79|17.32|15.67|0
1654631620000|2022-06-07 19:53:40|17.37|15.71|17.46|15.79|17.46|15.79|17.32|15.67|0
1654631630000|2022-06-07 19:53:50|17.41|15.75|17.37|15.71|17.46|15.79|17.37|15.71|0
1654631640000|2022-06-07 19:54:00|17.46|15.79|17.28|15.63|17.46|15.79|17.28|15.63|0
1654631650000|2022-06-07 19:54:10|17.32|15.67|17.23|15.59|17.32|15.67|17.23|15.59|0
1654631660000|2022-06-07 19:54:20|17.21|15.57|17.23|15.59|17.23|15.59|17.21|15.57|0
1654631670000|2022-06-07 19:54:30|17.19|15.55|17.23|15.59|17.23|15.59|17.19|15.55|0
1654631680000|2022-06-07 19:54:40|16.96|15.35|16.92|15.31|16.96|15.35|16.92|15.31|0
1654631690000|2022-06-07 19:54:50|16.88|15.27|17.01|15.39|17.01|15.39|16.88|15.27|0
1654631700000|2022-06-07 19:55:00|17.1|15.47|16.96|15.35|17.1|15.47|16.87|15.27|0
1654631710000|2022-06-07 19:55:10|17.05|15.43|17.27|15.63|17.27|15.63|16.96|15.35|0
1654631720000|2022-06-07 19:55:20|17.36|15.71|17.41|15.75|17.41|15.75|17.36|15.71|0
1654631730000|2022-06-07 19:55:30|17.39|15.73|17.36|15.71|17.39|15.73|17.32|15.67|0
1654631740000|2022-06-07 19:55:40|17.27|15.63|17.09|15.47|17.27|15.63|17.09|15.47|0
1654631750000|2022-06-07 19:55:50|17.05|15.43|17.09|15.47|17.09|15.47|17.05|15.43|0
1654631760000|2022-06-07 19:56:00|17.05|15.43|17.05|15.43|17.05|15.43|17.01|15.39|0
1654631770000|2022-06-07 19:56:10|17.01|15.39|17.36|15.71|17.36|15.71|17.01|15.39|0
1654631780000|2022-06-07 19:56:20|17.41|15.75|17.45|15.79|17.45|15.79|17.36|15.71|0
1654631790000|2022-06-07 19:56:30|17.41|15.75|17.41|15.75|17.41|15.75|17.36|15.71|0
1654631800000|2022-06-07 19:56:40|17.45|15.79|17.41|15.75|17.45|15.79|17.36|15.71|0
1654631810000|2022-06-07 19:56:50|17.45|15.79|17.41|15.75|17.45|15.79|17.41|15.75|0
1654631820000|2022-06-07 19:57:00|17.45|15.79|17.45|15.79|17.45|15.79|17.45|15.79|0
1654631840000|2022-06-07 19:57:20|17.41|15.75|17.41|15.75|17.41|15.75|17.41|15.75|0
1654631850000|2022-06-07 19:57:30|17.36|15.71|17.45|15.79|17.45|15.79|17.36|15.71|0
1654631860000|2022-06-07 19:57:40|17.4|15.75|17.4|15.75|17.4|15.75|17.36|15.71|0
1654631870000|2022-06-07 19:57:50|17.36|15.71|17.4|15.75|17.4|15.75|17.36|15.71|0
1654631880000|2022-06-07 19:58:00|17.45|15.79|17.45|15.79|17.45|15.79|17.45|15.79|0
1654631900000|2022-06-07 19:58:20|17.49|15.83|17.31|15.66|17.49|15.83|17.31|15.66|0
1654631910000|2022-06-07 19:58:30|17.22|15.58|17.4|15.75|17.4|15.75|17.22|15.58|0
1654631920000|2022-06-07 19:58:40|17.49|15.83|17.54|15.87|17.54|15.87|17.49|15.83|0
1654631930000|2022-06-07 19:58:50|17.49|15.83|17.36|15.7|17.49|15.83|17.36|15.7|0
1654631940000|2022-06-07 19:59:00|17.4|15.75|17.54|15.87|17.54|15.87|17.4|15.75|0
1654631950000|2022-06-07 19:59:10|17.67|15.99|17.63|15.95|17.67|15.99|17.58|15.91|0
1654631960000|2022-06-07 19:59:20|17.72|16.03|17.72|16.03|17.72|16.03|17.67|15.99|0
1654631970000|2022-06-07 19:59:30|17.67|15.99|17.72|16.03|17.72|16.03|17.67|15.99|0
1654631980000|2022-06-07 19:59:40|17.54|15.87|17.63|15.95|17.63|15.95|17.49|15.83|0
1654631990000|2022-06-07 19:59:50|17.72|16.03|17.76|16.07|17.76|16.07|17.72|16.03|0
1654632000000|2022-06-07 20:00:00|17.63|15.95|18.32|16.58|18.32|16.58|17.63|15.95|0
1654632010000|2022-06-07 20:00:10|18.23|16.49|18.51|16.75|18.51|16.75|18.23|16.49|0
1654632020000|2022-06-07 20:00:20|18.37|16.62|18.37|16.62|18.37|16.62|18.32|16.58|0
1654632030000|2022-06-07 20:00:30|18.32|16.58|18.51|16.75|18.51|16.75|18.32|16.58|0
1654632040000|2022-06-07 20:00:40|18.56|16.79|18.6|16.83|18.6|16.83|18.56|16.79|0
1654632050000|2022-06-07 20:00:50|18.7|16.92|18.75|16.96|18.79|17|18.65|16.88|0
1654632060000|2022-06-07 20:01:00|18.79|17|18.75|16.96|18.84|17.05|18.75|16.96|0
1654632070000|2022-06-07 20:01:10|18.51|16.75|18.46|16.7|18.51|16.75|18.41|16.66|0
1654632080000|2022-06-07 20:01:20|18.56|16.79|18.56|16.79|18.6|16.83|18.56|16.79|0
1654632090000|2022-06-07 20:01:30|18.65|16.87|18.7|16.92|18.7|16.92|18.65|16.87|0
1654632100000|2022-06-07 20:01:40|18.65|16.87|18.7|16.92|18.7|16.92|18.65|16.87|0
1654632110000|2022-06-07 20:01:50|18.65|16.87|18.7|16.92|18.7|16.92|18.6|16.83|0
1654632120000|2022-06-07 20:02:00|18.65|16.87|18.65|16.87|18.65|16.87|18.6|16.83|0
1654632130000|2022-06-07 20:02:10|18.6|16.83|18.6|16.83|18.6|16.83|18.6|16.83|0
1654632140000|2022-06-07 20:02:20|18.55|16.79|18.55|16.79|18.55|16.79|18.55|16.79|0
1654632150000|2022-06-07 20:02:30|18.6|16.83|18.7|16.92|18.7|16.92|18.6|16.83|0
1654632160000|2022-06-07 20:02:40|18.74|16.96|18.6|16.83|18.74|16.96|18.6|16.83|0
1654632170000|2022-06-07 20:02:50|18.55|16.79|18.6|16.83|18.6|16.83|18.55|16.79|0
1654632180000|2022-06-07 20:03:00|18.55|16.79|18.55|16.79|18.55|16.79|18.55|16.79|0
1654632190000|2022-06-07 20:03:10|18.6|16.83|18.6|16.83|18.6|16.83|18.6|16.83|0
1654632200000|2022-06-07 20:03:20|18.55|16.79|18.5|16.74|18.55|16.79|18.5|16.74|0
1654632210000|2022-06-07 20:03:30|18.55|16.79|18.46|16.7|18.55|16.79|18.46|16.7|0
1654632220000|2022-06-07 20:03:40|18.5|16.74|18.5|16.74|18.5|16.74|18.46|16.7|0
1654632230000|2022-06-07 20:03:50|18.55|16.78|18.55|16.78|18.55|16.78|18.55|16.78|0
1654632240000|2022-06-07 20:04:00|18.65|16.87|18.65|16.87|18.65|16.87|18.6|16.83|0
1654632250000|2022-06-07 20:04:10|18.55|16.78|18.55|16.78|18.6|16.83|18.55|16.78|0
1654632260000|2022-06-07 20:04:20|18.5|16.74|18.5|16.74|18.5|16.74|18.5|16.74|0
1654632270000|2022-06-07 20:04:30|18.46|16.7|18.46|16.7|18.46|16.7|18.46|16.7|0
1654632280000|2022-06-07 20:04:40|18.5|16.74|18.5|16.74|18.5|16.74|18.5|16.74|0
1654632290000|2022-06-07 20:04:50|18.55|16.78|18.55|16.78|18.55|16.78|18.5|16.74|0
1654632320000|2022-06-07 20:05:20|18.5|16.74|18.55|16.78|18.6|16.82|18.5|16.74|0
1654632330000|2022-06-07 20:05:30|18.6|16.82|18.6|16.82|18.6|16.82|18.6|16.82|0
1654632340000|2022-06-07 20:05:40|18.64|16.87|18.6|16.82|18.64|16.87|18.6|16.82|0
1654632350000|2022-06-07 20:05:50|18.55|16.78|18.6|16.82|18.6|16.82|18.55|16.78|0
1654632360000|2022-06-07 20:06:00|18.59|16.78|18.55|16.78|18.59|16.78|18.55|16.78|0
1654632370000|2022-06-07 20:06:10|18.5|16.74|18.41|16.65|18.5|16.74|18.41|16.65|0
1654632380000|2022-06-07 20:06:20|18.4||18.4||18.4||18.4||0
1654632400000|2022-06-07 20:06:40|18.38|16.63|18.4|16.65|18.4|16.65|18.38|16.63|0
1654632420000|2022-06-07 20:07:00|18.38|16.63|18.4|16.65|18.4|16.65|18.38|16.63|0
1654632430000|2022-06-07 20:07:10|18.45|16.69|18.45|16.69|18.45|16.69|18.45|16.69|0
1654632440000|2022-06-07 20:07:20|18.4|16.65|18.45|16.69|18.45|16.69|18.4|16.65|0
1654632450000|2022-06-07 20:07:30|18.4|16.65|18.45|16.69|18.45|16.69|18.4|16.65|0
1654632470000|2022-06-07 20:07:50|18.5|16.74|18.45|16.69|18.5|16.74|18.45|16.69|0
1654632480000|2022-06-07 20:08:00|18.54|16.78|18.59|16.82|18.59|16.82|18.54|16.78|0
1654632490000|2022-06-07 20:08:10|18.54|16.78|18.54|16.78|18.59|16.82|18.54|16.78|0
1654632500000|2022-06-07 20:08:20|18.59|16.82|18.54|16.78|18.59|16.82|18.54|16.78|0
1654632510000|2022-06-07 20:08:30|18.5|16.73|18.5|16.73|18.5|16.73|18.45|16.69|0
1654632520000|2022-06-07 20:08:40|18.45|16.69|18.45|16.69|18.45|16.69|18.45|16.69|0
1654632530000|2022-06-07 20:08:50|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1654632540000|2022-06-07 20:09:00|18.35|16.61|18.35|16.61|18.35|16.61|18.35|16.61|0
1654632550000|2022-06-07 20:09:10|18.31|16.6|18.31|16.56|18.31|16.6|18.31|16.56|0
1654632560000|2022-06-07 20:09:20|18.21|16.48|18.21|16.48|18.21|16.48|18.17|16.44|0
1654632580000|2022-06-07 20:09:40|18.26|16.52|18.26|16.52|18.26|16.52|18.26|16.52|0
1654632590000|2022-06-07 20:09:50|18.3|16.56|18.3|16.56|18.3|16.56|18.3|16.56|0
1654632600000|2022-06-07 20:10:00|18.35|16.6|18.35|16.6|18.35|16.6|18.35|16.6|0
1654632640000|2022-06-07 20:10:40|18.3|16.56|18.3|16.56|18.3|16.56|18.3|16.56|0
1654632650000|2022-06-07 20:10:50|18.35|16.6|18.35|16.6|18.35|16.6|18.35|16.6|0
1654632660000|2022-06-07 20:11:00|18.3|16.56|18.3|16.56|18.3|16.56|18.3|16.56|0
1654632680000|2022-06-07 20:11:20|18.35|16.6|18.35|16.6|18.35|16.6|18.35|16.6|0
1654632690000|2022-06-07 20:11:30|18.3|16.56|18.3|16.56|18.3|16.56|18.3|16.56|0
1654632720000|2022-06-07 20:12:00|18.25|16.52|18.25|16.52|18.25|16.52|18.25|16.52|0
1654632740000|2022-06-07 20:12:20|18.21|16.51|18.21|16.47|18.21|16.51|18.21|16.47|0
1654632770000|2022-06-07 20:12:50|18.25|16.51|18.25|16.51|18.25|16.51|18.25|16.51|0
1654632780000|2022-06-07 20:13:00|18.3|16.56|18.35|16.6|18.35|16.6|18.3|16.56|0
1654632800000|2022-06-07 20:13:20|18.3|16.56|18.3|16.56|18.3|16.56|18.3|16.56|0
1654632810000|2022-06-07 20:13:30|18.25|16.51|18.25|16.51|18.25|16.51|18.25|16.51|0
1654632820000|2022-06-07 20:13:40|18.3|16.56|18.3|16.56|18.3|16.56|18.3|16.56|0
1654632830000|2022-06-07 20:13:50|18.25|16.51|18.3|16.55|18.3|16.56|18.25|16.51|0
1654632840000|2022-06-07 20:14:00|18.34|16.6|18.34|16.6|18.34|16.6|18.34|16.6|0
1654632880000|2022-06-07 20:14:40|18.3|16.55|18.3|16.55|18.34|16.6|18.3|16.55|0
1654632890000|2022-06-07 20:14:50|18.34|16.6|18.34|16.6|18.34|16.6|18.34|16.6|0
1654632930000|2022-06-07 20:15:30||16.59||16.59||16.59||16.59|0
1654632960000|2022-06-07 20:16:00|18.29|16.55|18.29|16.55|18.29|16.55|18.29|16.55|0
1654632970000|2022-06-07 20:16:10|18.34|16.59|18.34|16.59|18.34|16.59|18.29|16.55|0
1654633040000|2022-06-07 20:17:20|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1654633050000|2022-06-07 20:17:30|18.53|16.76|18.48|16.72|18.53|16.76|18.48|16.72|0
1654633060000|2022-06-07 20:17:40|18.53|16.76|18.57|16.81|18.57|16.81|18.48|16.72|0
1654633070000|2022-06-07 20:17:50|18.62|16.85|18.62|16.85|18.62|16.85|18.62|16.85|0
1654633080000|2022-06-07 20:18:00|18.67|16.89|18.67|16.89|18.72|16.93|18.67|16.89|0
1654633090000|2022-06-07 20:18:10|18.62|16.85|18.62|16.85|18.67|16.89|18.62|16.85|0
1654633120000|2022-06-07 20:18:40|18.57|16.8|18.55|16.78|18.57|16.8|18.55|16.78|0
1654633130000|2022-06-07 20:18:50|18.53|16.76|18.52|16.76|18.53|16.76|18.52|16.76|0
1654633140000|2022-06-07 20:19:00|18.57|16.8|18.57|16.8|18.62|16.85|18.57|16.8|0
1654633150000|2022-06-07 20:19:10|18.52|16.76|18.52|16.76|18.52|16.76|18.52|16.76|0
1654633170000|2022-06-07 20:19:30|18.48|16.72|18.52|16.76|18.52|16.76|18.48|16.72|0
1654633180000|2022-06-07 20:19:40|18.48|16.72|18.57|16.8|18.57|16.8|18.48|16.72|0
1654633190000|2022-06-07 20:19:50|18.62|16.85|18.62|16.85|18.62|16.85|18.62|16.85|0
1654633200000|2022-06-07 20:20:00|18.57|16.8|18.48|16.72|18.57|16.8|18.48|16.72|0
1654633210000|2022-06-07 20:20:10|18.43|16.67|18.43|16.67|18.43|16.67|18.43|16.67|0
1654633230000|2022-06-07 20:20:30|18.38|16.63|18.33|16.59|18.38|16.63|18.33|16.59|0
1654633240000|2022-06-07 20:20:40|18.38|16.63|18.43|16.67|18.43|16.67|18.38|16.63|0
1654633250000|2022-06-07 20:20:50|18.57|16.8|18.52|16.76|18.57|16.8|18.52|16.76|0
1654633260000|2022-06-07 20:21:00|18.62|16.84|18.62|16.84|18.62|16.84|18.62|16.84|0
1654633270000|2022-06-07 20:21:10|18.57|16.8|18.57|16.8|18.62|16.84|18.57|16.8|0
1654633280000|2022-06-07 20:21:20|18.62|16.84|18.62|16.84|18.62|16.84|18.62|16.84|0
1654633290000|2022-06-07 20:21:30|18.52|16.76|18.62|16.84|18.62|16.84|18.52|16.76|0
1654633300000|2022-06-07 20:21:40|18.57|16.8|18.52|16.76|18.57|16.8|18.52|16.76|0
1654633310000|2022-06-07 20:21:50|18.57|16.8|18.57|16.8|18.57|16.8|18.57|16.8|0
1654633330000|2022-06-07 20:22:10|18.61|16.84|18.61|16.84|18.66|16.88|18.61|16.84|0
1654633340000|2022-06-07 20:22:20|18.66|16.88|18.76|16.97|18.76|16.97|18.66|16.88|0
1654633400000|2022-06-07 20:23:20|18.71|16.93|18.71|16.93|18.71|16.93|18.71|16.93|0
1654633440000|2022-06-07 20:24:00||16.92||16.92||16.92||16.92|0
1654633470000|2022-06-07 20:24:30|18.61|16.84|18.61|16.84|18.61|16.84|18.61|16.84|0
1654633480000|2022-06-07 20:24:40|18.66|16.88|18.61|16.84|18.66|16.88|18.61|16.84|0
1654633500000|2022-06-07 20:25:00|18.66|16.88|18.66|16.88|18.66|16.88|18.66|16.88|0
1654633510000|2022-06-07 20:25:10|18.61|16.84|18.61|16.84|18.61|16.84|18.61|16.84|0
1654633530000|2022-06-07 20:25:30|18.56|16.79|18.66|16.88|18.66|16.88|18.56|16.79|0
1654633550000|2022-06-07 20:25:50|18.7|16.92|18.7|16.92|18.7|16.92|18.7|16.92|0
1654633560000|2022-06-07 20:26:00|18.75|16.97|18.75|16.97|18.75|16.97|18.75|16.97|0
1654633570000|2022-06-07 20:26:10|18.7|16.96|18.75|16.96|18.75|16.96|18.7|16.92|0
1654633590000|2022-06-07 20:26:30|18.8|17.01|18.8|17.01|18.8|17.01|18.8|17.01|0
1654633600000|2022-06-07 20:26:40|18.85|17.05|18.8|17.01|18.85|17.05|18.8|17.01|0
1654633620000|2022-06-07 20:27:00|18.75|16.96|18.7|16.92|18.75|16.96|18.7|16.92|0
1654633650000|2022-06-07 20:27:30|18.65|16.88|18.65|16.88|18.65|16.88|18.65|16.88|0
1654633660000|2022-06-07 20:27:40|18.7|16.92|18.75|16.96|18.75|16.96|18.7|16.92|0
1654633670000|2022-06-07 20:27:50|18.7|16.92|18.7|16.92|18.7|16.92|18.7|16.92|0
1654633680000|2022-06-07 20:28:00|18.72|16.94|18.72|16.94|18.72|16.94|18.72|16.94|0
1654633690000|2022-06-07 20:28:10|18.75|16.96|18.75|16.96|18.75|16.96|18.75|16.96|0
1654633700000|2022-06-07 20:28:20|18.79|17|18.79|17|18.79|17|18.79|17|0
1654633710000|2022-06-07 20:28:30|18.75|16.96|18.79|17|18.79|17|18.75|16.96|0
1654633740000|2022-06-07 20:29:00|18.84|17.05|18.84|17.05|18.84|17.05|18.84|17.05|0
1654633760000|2022-06-07 20:29:20|18.89|17.09|18.89|17.09|18.89|17.09|18.84|17.05|0
1654633780000|2022-06-07 20:29:40|18.91|17.11|18.94|17.13|18.94|17.13|18.91|17.11|0
1654633800000|2022-06-07 20:30:00|18.89|17.09|18.89|17.09|18.89|17.09|18.89|17.09|0
1654633810000|2022-06-07 20:30:10|18.98|17.18|18.98|17.18|18.98|17.18|18.98|17.18|0
1654633820000|2022-06-07 20:30:20|19.08|17.26|19.08|17.26|19.08|17.26|19.08|17.26|0
1654633830000|2022-06-07 20:30:30|19.13|17.31|19.08|17.26|19.13|17.31|19.08|17.26|0
1654633840000|2022-06-07 20:30:40|18.98|17.18|18.98|17.18|19.08|17.26|18.98|17.18|0
1654633850000|2022-06-07 20:30:50|19.03|17.22|19.03|17.22|19.03|17.22|19.03|17.22|0
1654633860000|2022-06-07 20:31:00|19.08|17.26|19.03|17.22|19.08|17.26|18.98|17.18|0
1654633870000|2022-06-07 20:31:10|18.98|17.17|18.98|17.17|19.03|17.22|18.98|17.17|0
1654633880000|2022-06-07 20:31:20|19.03|17.22|19.03|17.22|19.03|17.22|19.03|17.22|0
1654633890000|2022-06-07 20:31:30|18.98|17.17|19.03|17.22|19.03|17.22|18.98|17.17|0
1654633920000|2022-06-07 20:32:00|18.98|17.17|18.98|17.17|18.98|17.17|18.98|17.17|0
1654633940000|2022-06-07 20:32:20|19.03|17.22|19.03|17.22|19.03|17.22|19.03|17.22|0
1654633960000|2022-06-07 20:32:40|18.93|17.13|18.98|17.17|18.98|17.17|18.93|17.13|0
1654633970000|2022-06-07 20:32:50|18.96|17.15|18.98|17.17|18.98|17.17|18.96|17.15|0
1654633980000|2022-06-07 20:33:00|18.93|17.13|18.93|17.13|18.93|17.13|18.93|17.13|0
1654634000000|2022-06-07 20:33:20|18.88|17.08|18.88|17.08|18.93|17.13|18.88|17.08|0
1654634010000|2022-06-07 20:33:30|18.86|17.06|18.86|17.06|18.86|17.06|18.86|17.06|0
1654634020000|2022-06-07 20:33:40|18.91|17.11|18.83|17.04|18.91|17.11|18.83|17.04|0
1654634030000|2022-06-07 20:33:50|18.88|17.08|18.88|17.08|18.88|17.08|18.88|17.08|0
1654634050000|2022-06-07 20:34:10|18.91|17.11|18.91|17.11|18.91|17.11|18.91|17.11|0
1654634060000|2022-06-07 20:34:20|18.93|17.13|18.93|17.13|18.93|17.13|18.93|17.13|0
1654634070000|2022-06-07 20:34:30|18.91|17.1|18.91|17.1|18.91|17.1|18.91|17.1|0
1654634080000|2022-06-07 20:34:40|18.93|17.13|18.9|17.1|18.93|17.13|18.9|17.1|0
1654634090000|2022-06-07 20:34:50|18.86|17.06|18.83|17.04|18.86|17.06|18.83|17.04|0
1654634100000|2022-06-07 20:35:00|18.88|17.08|18.88|17.08|18.88|17.08|18.88|17.08|0
1654634110000|2022-06-07 20:35:10|18.83|17.04|18.86|17.06|18.86|17.06|18.83|17.04|0
1654634120000|2022-06-07 20:35:20|18.83|17.04|18.86|17.06|18.86|17.06|18.83|17.04|0
1654634130000|2022-06-07 20:35:30|18.83|17.04|18.86|17.06|18.86|17.06|18.83|17.04|0
1654634140000|2022-06-07 20:35:40|18.83|17.04|18.78|16.99|18.88|17.08|18.78|16.99|0
1654634160000|2022-06-07 20:36:00|18.83|17.04|18.78|16.99|18.83|17.04|18.78|16.99|0
1654634170000|2022-06-07 20:36:10|18.83|17.04|18.78|16.99|18.83|17.04|18.78|16.99|0
1654634180000|2022-06-07 20:36:20|18.93|17.12|18.9|17.1|18.93|17.12|18.9|17.1|0
1654634190000|2022-06-07 20:36:30|18.88|17.08|18.97|17.17|18.97|17.17|18.88|17.08|0
1654634200000|2022-06-07 20:36:40|18.92|17.12|18.9|17.1|18.92|17.12|18.9|17.1|0
1654634210000|2022-06-07 20:36:50|18.88|17.08|18.88|17.08|18.88|17.08|18.88|17.08|0
1654634250000|2022-06-07 20:37:30|18.83|17.03|18.83|17.03|18.83|17.03|18.83|17.03|0
1654634280000|2022-06-07 20:38:00|18.85|17.06|18.85|17.06|18.85|17.06|18.85|17.06|0
1654634290000|2022-06-07 20:38:10|18.87|17.08|18.87|17.08|18.87|17.08|18.87|17.08|0
1654634300000|2022-06-07 20:38:20|18.83|17.03|18.83|17.03|18.83|17.03|18.83|17.03|0
1654634310000|2022-06-07 20:38:30|18.82||18.82||18.82||18.82||0
1654634330000|2022-06-07 20:38:50|18.87|17.08|18.87|17.08|18.87|17.08|18.87|17.08|0
1654634340000|2022-06-07 20:39:00|18.78|17.07|18.78|16.99|18.78|17.07|18.78|16.99|0
1654634350000|2022-06-07 20:39:10|18.82|17.03|18.85|17.05|18.85|17.05|18.82|17.03|0
1654634360000|2022-06-07 20:39:20|18.82|17.03|18.82|17.03|18.82|17.03|18.82|17.03|0
1654634370000|2022-06-07 20:39:30|18.85|17.05|18.85|17.05|18.85|17.05|18.85|17.05|0
1654634380000|2022-06-07 20:39:40|18.87|17.07|18.87|17.07|18.87|17.07|18.85|17.05|0
1654634390000|2022-06-07 20:39:50|18.9|17.1|18.9|17.1|18.9|17.1|18.9|17.1|0
1654634400000|2022-06-07 20:40:00|18.87|17.07|18.87|17.07|18.87|17.07|18.87|17.07|0
1654634420000|2022-06-07 20:40:20|18.92|17.12|18.92|17.12|18.92|17.12|18.92|17.12|0
1654634430000|2022-06-07 20:40:30|18.89|17.1|18.87|17.07|18.89|17.1|18.87|17.07|0
1654634460000|2022-06-07 20:41:00|18.85|17.05|18.82|17.03|18.85|17.05|18.82|17.03|0
1654634470000|2022-06-07 20:41:10|18.87|17.07|18.82|17.03|18.87|17.07|18.82|17.03|0
1654634520000|2022-06-07 20:42:00|18.77|16.98|18.77|16.98|18.77|16.98|18.77|16.98|0
1654634540000|2022-06-07 20:42:20|18.72|16.94|18.72|16.94|18.72|16.94|18.72|16.94|0
1654634550000|2022-06-07 20:42:30|18.87|17.07|18.87|17.07|18.87|17.07|18.87|17.07|0
1654634570000|2022-06-07 20:42:50|18.91|17.11|18.91|17.11|18.91|17.11|18.87|17.07|0
1654634580000|2022-06-07 20:43:00|18.87|17.07|18.91|17.11|18.91|17.11|18.87|17.07|0
1654634590000|2022-06-07 20:43:10|18.87|17.07|18.96|17.16|18.96|17.16|18.87|17.07|0
1654634600000|2022-06-07 20:43:20|18.94|17.13|18.91|17.11|18.94|17.13|18.86|17.07|0
1654634640000|2022-06-07 20:44:00|18.96|17.15|18.96|17.15|18.96|17.15|18.96|17.15|0
1654634650000|2022-06-07 20:44:10|18.91|17.11|18.91|17.11|18.91|17.11|18.91|17.11|0
1654634660000|2022-06-07 20:44:20|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1654634670000|2022-06-07 20:44:30|19.06|17.24|19.1|17.29|19.1|17.29|19.06|17.24|0
1654634680000|2022-06-07 20:44:40|19.15|17.33|19.2|17.37|19.2|17.37|19.15|17.33|0
1654634690000|2022-06-07 20:44:50|19.15|17.33|19.1|17.28|19.15|17.33|19.1|17.28|0
1654634700000|2022-06-07 20:45:00|19.13|17.31|19.06|17.24|19.15|17.33|19.06|17.24|0
1654634710000|2022-06-07 20:45:10|19.05||19.05||19.05||19.05||0
1654634720000|2022-06-07 20:45:20|18.91|17.11|18.91|17.11|18.91|17.11|18.91|17.11|0
1654634730000|2022-06-07 20:45:30|18.96|17.15|18.96|17.15|18.96|17.15|18.96|17.15|0
1654634740000|2022-06-07 20:45:40|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1654634750000|2022-06-07 20:45:50|18.96|17.15|18.98|17.17|18.98|17.17|18.96|17.15|0
1654634760000|2022-06-07 20:46:00|19.01|17.2|18.96|17.15|19.01|17.2|18.96|17.15|0
1654634770000|2022-06-07 20:46:10|18.91|17.11|18.91|17.11|18.91|17.11|18.91|17.11|0
1654634780000|2022-06-07 20:46:20|18.96|17.15|18.96|17.15|18.96|17.15|18.96|17.15|0
1654634820000|2022-06-07 20:47:00|18.95||18.95||18.95||18.95||0
1654634880000|2022-06-07 20:48:00|19|17.19|19.05|17.24|19.05|17.24|19|17.19|0
1654634910000|2022-06-07 20:48:30|19.03|17.21|19|17.19|19.03|17.21|19|17.19|0
1654634920000|2022-06-07 20:48:40|18.98|17.17|18.93|17.13|18.98|17.17|18.93|17.13|0
1654634930000|2022-06-07 20:48:50|18.95|17.15|18.95|17.15|18.95|17.15|18.95|17.15|0
1654634940000|2022-06-07 20:49:00|19|17.19|19|17.19|19|17.19|19|17.19|0
1654634950000|2022-06-07 20:49:10|19.05|17.23|19.05|17.23|19.05|17.23|19.05|17.23|0
1654634960000|2022-06-07 20:49:20|19.1|17.28|19.14|17.32|19.14|17.32|19.1|17.28|0
1654634980000|2022-06-07 20:49:40|19.1|17.28|19.1|17.28|19.1|17.28|19.05|17.23|0
1654634990000|2022-06-07 20:49:50|19.14|17.32|19.14|17.32|19.14|17.32|19.14|17.32|0
1654635000000|2022-06-07 20:50:00|19.1|17.28|19.1|17.28|19.14|17.32|19.1|17.28|0
1654635010000|2022-06-07 20:50:10|19.05|17.23|19.14|17.32|19.14|17.32|19.05|17.23|0
1654635030000|2022-06-07 20:50:30|19.09|17.28|19.09|17.28|19.09|17.28|19.09|17.28|0
1654635040000|2022-06-07 20:50:40|19.14|17.32|19.09|17.28|19.14|17.32|19.09|17.28|0
1654635050000|2022-06-07 20:50:50|19.14|17.32|19.09|17.28|19.14|17.32|19.09|17.28|0
1654635060000|2022-06-07 20:51:00|19.24|17.27|19.24|17.41|19.24|17.41|19.24|17.27|0
1654635070000|2022-06-07 20:51:10|19.34|17.5|19.29|17.45|19.34|17.5|19.29|17.45|0
1654635080000|2022-06-07 20:51:20|19.34|17.5|19.34|17.5|19.34|17.5|19.34|17.5|0
1654635100000|2022-06-07 20:51:40|19.39|17.54|19.39|17.54|19.39|17.54|19.39|17.54|0
1654635110000|2022-06-07 20:51:50|19.34|17.49|19.34|17.49|19.36|17.52|19.34|17.49|0
1654635140000|2022-06-07 20:52:20|19.31|17.47|19.34|17.49|19.34|17.49|19.31|17.47|0
1654635150000|2022-06-07 20:52:30|19.29|17.45|19.29|17.45|19.29|17.45|19.29|17.45|0
1654635180000|2022-06-07 20:53:00|19.19|17.36|19.19|17.36|19.19|17.36|19.19|17.36|0
1654635190000|2022-06-07 20:53:10|19.14|17.32|19.19|17.36|19.19|17.36|19.09|17.27|0
1654635200000|2022-06-07 20:53:20|19.24|17.4|19.24|17.4|19.24|17.4|19.24|17.4|0
1654635210000|2022-06-07 20:53:30|19.28|17.45|19.28|17.45|19.28|17.45|19.28|17.45|0
1654635220000|2022-06-07 20:53:40|19.23|17.4|19.23|17.4|19.23|17.4|19.23|17.4|0
1654635230000|2022-06-07 20:53:50|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1654635240000|2022-06-07 20:54:00|19.19|17.36|19.23|17.4|19.23|17.4|19.19|17.36|0
1654635260000|2022-06-07 20:54:20|19.19|17.36|19.14|17.31|19.19|17.36|19.14|17.31|0
1654635270000|2022-06-07 20:54:30|19.18|17.36|19.18|17.36|19.18|17.36|19.18|17.36|0
1654635300000|2022-06-07 20:55:00|19.14|17.31|19.28|17.45|19.28|17.45|19.14|17.31|0
1654635310000|2022-06-07 20:55:10|19.18|17.36|19.18|17.36|19.18|17.36|19.18|17.36|0
1654635320000|2022-06-07 20:55:20|19.13|17.31|19.13|17.31|19.18|17.36|19.13|17.31|0
1654635330000|2022-06-07 20:55:30|19.18|17.36|19.18|17.36|19.18|17.36|19.18|17.36|0
1654635340000|2022-06-07 20:55:40|19.13|17.31|19.13|17.31|19.13|17.31|19.13|17.31|0
1654635350000|2022-06-07 20:55:50|19.18|17.36|19.18|17.36|19.18|17.36|19.18|17.36|0
1654635360000|2022-06-07 20:56:00|19.13|17.31|19.13|17.31|19.13|17.31|19.13|17.31|0
1654635370000|2022-06-07 20:56:10|19.08|17.27|19.08|17.27|19.08|17.27|19.08|17.27|0
1654635380000|2022-06-07 20:56:20|19.13|17.31|19.13|17.31|19.13|17.31|19.08|17.27|0
1654635390000|2022-06-07 20:56:30|19.11|17.29|19.18|17.35|19.18|17.35|19.11|17.29|0
1654635410000|2022-06-07 20:56:50|19.13|17.31|19.18|17.35|19.18|17.35|19.08|17.27|0
1654635460000|2022-06-07 20:57:40|19.13|17.31|19.13|17.31|19.13|17.31|19.13|17.31|0
1654635470000|2022-06-07 20:57:50|19.08|17.26|19.03|17.22|19.08|17.26|19.03|17.22|0
1654635480000|2022-06-07 20:58:00|19.06|17.24|19.13|17.31|19.13|17.31|19.06|17.24|0
1654635500000|2022-06-07 20:58:20|19.11|17.29|19.08|17.26|19.11|17.29|19.08|17.26|0
1654635520000|2022-06-07 20:58:40|19.06|17.24|19.08|17.26|19.08|17.26|19.06|17.24|0
1654635540000|2022-06-07 20:59:00|19.13|17.31|19.13|17.31|19.13|17.31|19.13|17.31|0
1654635550000|2022-06-07 20:59:10|19.18|17.35|19.23|17.39|19.23|17.39|19.18|17.35|0
1654635560000|2022-06-07 20:59:20|19.22||19.22||19.22||19.22||0
1654635590000|2022-06-07 20:59:50|19.25|17.42|19.1|17.28|19.25|17.42|19.1|17.28|0
1654635600000|2022-06-07 21:00:00|19.18|17.35|19.18|17.35|19.18|17.35|19.17|17.35|0
1654635610000|2022-06-07 21:00:10|19.22|17.36|19.22|17.39|19.22|17.39|19.22|17.36|0
1654635620000|2022-06-07 21:00:20|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1654635630000|2022-06-07 21:00:30|19.18|17.35|19.18|17.35|19.18|17.35|19.18|17.35|0
1654635640000|2022-06-07 21:00:40|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1654635650000|2022-06-07 21:00:50|19.18|17.35|19.18|17.35|19.18|17.35|19.18|17.35|0
1654635660000|2022-06-07 21:01:00|19.17|17.34|19.17|17.34|19.17|17.34|19.17|17.34|0
1654635700000|2022-06-07 21:01:40|19.18|17.35|19.18|17.35|19.18|17.35|19.18|17.35|0
1654635720000|2022-06-07 21:02:00|19.16|17.33|19.16|17.33|19.16|17.33|19.16|17.33|0
1654635750000|2022-06-07 21:02:30|19.17|17.34|19.17|17.34|19.17|17.34|19.17|17.34|0
1654635760000|2022-06-07 21:02:40|19.18|17.35|19.18|17.35|19.18|17.35|19.18|17.35|0
1654635780000|2022-06-07 21:03:00|19.19|17.36|19.19|17.37|19.19|17.37|19.19|17.36|0
1654635800000|2022-06-07 21:03:20|19.27|17.44|19.27|17.44|19.27|17.44|19.27|17.44|0
1654635820000|2022-06-07 21:03:40||17.43||17.43||17.43||17.43|0
1654635830000|2022-06-07 21:03:50|19.28|17.45|19.28|17.45|19.28|17.45|19.28|17.45|0
1654635890000|2022-06-07 21:04:50|19.21|17.44|19.21|17.38|19.21|17.44|19.21|17.38|0
1654635910000|2022-06-07 21:05:10|19.2||19.2||19.2||19.2||0
1654635920000|2022-06-07 21:05:20|19.19|17.36|19.19|17.36|19.19|17.36|19.19|17.36|0
1654635960000|2022-06-07 21:06:00|19.17|17.35|19.18|17.35|19.18|17.35|19.17|17.35|0
1654635970000|2022-06-07 21:06:10|19.2|17.37|19.2|17.37|19.2|17.37|19.2|17.37|0
1654635980000|2022-06-07 21:06:20|19.19|17.36|19.19|17.36|19.19|17.36|19.19|17.36|0
1654636000000|2022-06-07 21:06:40||17.37||17.37||17.37||17.36|0
1654636010000|2022-06-07 21:06:50|19.16|17.36|19.17|17.35|19.17|17.36|19.16|17.33|0
1654636070000|2022-06-07 21:07:50||17.34||17.34||17.34||17.34|0
1654636100000|2022-06-07 21:08:20|19.16|17.33|19.16|17.33|19.16|17.33|19.16|17.33|0
1654636110000|2022-06-07 21:08:30|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1654636170000|2022-06-07 21:09:30|19.17|17.34|19.17|17.34|19.17|17.34|19.17|17.34|0
1654636180000|2022-06-07 21:09:40|19.2|17.37|19.2|17.37|19.2|17.37|19.2|17.37|0
1654636200000|2022-06-07 21:10:00|19.19|17.36|19.19|17.36|19.19|17.36|19.19|17.36|0
1654636220000|2022-06-07 21:10:20|19.17|17.34|19.17|17.34|19.17|17.34|19.17|17.34|0
1654636270000|2022-06-07 21:11:10|19.16|17.33|19.16|17.33|19.16|17.33|19.16|17.33|0
1654636320000|2022-06-07 21:12:00|19.15||19.15||19.15||19.15||0
1654636360000|2022-06-07 21:12:40||17.32||17.32||17.32||17.32|0
1654636450000|2022-06-07 21:14:10|19.14||19.14||19.14||19.14||0
1654636470000|2022-06-07 21:14:30||17.31||17.31||17.31||17.31|0
1654636500000|2022-06-07 21:15:00||17.32||17.32||17.32||17.32|0
1654636510000|2022-06-07 21:15:10|19.19|17.37|19.14|17.32|19.19|17.37|19.14|17.32|0
1654636540000|2022-06-07 21:15:40|19.13|17.31|19.13|17.31|19.13|17.31|19.13|17.31|0
1654636570000|2022-06-07 21:16:10|19.11|17.29|19.11|17.29|19.11|17.29|19.11|17.29|0
1654636650000|2022-06-07 21:17:30|19.1||19.1||19.1||19.1||0
1654636660000|2022-06-07 21:17:40|19.11||19.11||19.11||19.11||0
1654636680000|2022-06-07 21:18:00|19.13|17.31|19.13|17.31|19.13|17.31|19.13|17.31|0
1654636700000|2022-06-07 21:18:20|19.14|17.32|19.14|17.32|19.14|17.32|19.14|17.32|0
1654636710000|2022-06-07 21:18:30|19.15||19.15||19.15||19.15||0
1654636730000|2022-06-07 21:18:50|19.14|17.33|19.16|17.33|19.16|17.33|19.14|17.33|0
1654636750000|2022-06-07 21:19:10|19.14|17.31|19.14|17.31|19.14|17.31|19.14|17.31|0
1654636780000|2022-06-07 21:19:40|19.11|17.29|19.11|17.29|19.11|17.29|19.11|17.29|0
1654636790000|2022-06-07 21:19:50|19.1|17.28|19.11|17.29|19.11|17.29|19.1|17.28|0
1654636830000|2022-06-07 21:20:30|19.09|17.27|19.09|17.27|19.09|17.27|19.09|17.27|0
1654636840000|2022-06-07 21:20:40|19.1|17.28|19.11|17.29|19.11|17.29|19.1|17.28|0
1654636850000|2022-06-07 21:20:50|19.1||19.1||19.1||19.1||0
1654636860000|2022-06-07 21:21:00||17.28||17.28||17.28||17.28|0
1654636870000|2022-06-07 21:21:10|19.08|17.26|19.08|17.26|19.08|17.26|19.08|17.26|0
1654636940000|2022-06-07 21:22:20|19.07||19.07||19.07||19.07||0
1654637000000|2022-06-07 21:23:20||17.25||17.25||17.25||17.25|0
1654637010000|2022-06-07 21:23:30||17.26||17.26||17.26||17.26|0
1654637060000|2022-06-07 21:24:20|19.06|17.25|19.06|17.25|19.06|17.25|19.06|17.25|0
1654637070000|2022-06-07 21:24:30||17.24||17.24||17.24||17.24|0
1654637080000|2022-06-07 21:24:40||17.25||17.25||17.25||17.25|0
1654637110000|2022-06-07 21:25:10|19.12|17.3|19.12|17.3|19.12|17.3|19.12|17.3|0
1654637120000|2022-06-07 21:25:20|19.14|17.32|19.14|17.32|19.14|17.32|19.14|17.32|0
1654637150000|2022-06-07 21:25:50|19.17|17.35|19.17|17.35|19.17|17.35|19.17|17.35|0
1654637170000|2022-06-07 21:26:10|19.12|17.3|19.15|17.32|19.15|17.32|19.12|17.3|0
1654637180000|2022-06-07 21:26:20|19.16|17.33|19.16|17.33|19.16|17.33|19.16|17.33|0
1654637200000|2022-06-07 21:26:40|19.13|17.31|19.13|17.31|19.13|17.31|19.13|17.31|0
1654637240000|2022-06-07 21:27:20|19.17|17.34|19.17|17.34|19.17|17.34|19.17|17.34|0
1654637250000|2022-06-07 21:27:30|19.13|17.31|19.13|17.31|19.13|17.31|19.13|17.31|0
1654637300000|2022-06-07 21:28:20|19.08|17.26|19.08|17.26|19.08|17.26|19.08|17.26|0
1654637350000|2022-06-07 21:29:10|19.09|17.27|19.09|17.27|19.09|17.27|19.09|17.27|0
1654637370000|2022-06-07 21:29:30|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1654637390000|2022-06-07 21:29:50|19.13|17.3|19.08|17.26|19.13|17.3|19.08|17.26|0
1654637400000|2022-06-07 21:30:00|19.07||19.07||19.07||19.07||0
1654637420000|2022-06-07 21:30:20|19.04|17.23|19.04|17.23|19.04|17.23|19.04|17.23|0
1654637480000|2022-06-07 21:31:20|19.05|17.24|19.05|17.24|19.05|17.24|19.05|17.24|0
1654637490000|2022-06-07 21:31:30|18.99|17.19|18.99|17.19|18.99|17.19|18.99|17.19|0
1654637510000|2022-06-07 21:31:50||17.18||17.18||17.18||17.18|0
1654637530000|2022-06-07 21:32:10|18.98|17.17|18.98|17.17|18.98|17.17|18.98|17.17|0
1654637560000|2022-06-07 21:32:40|18.95|17.15|18.96|17.16|18.96|17.16|18.95|17.15|0
1654637630000|2022-06-07 21:33:50|18.93|17.15|18.91|17.1|18.93|17.15|18.91|17.1|0
1654637640000|2022-06-07 21:34:00|18.92|17.12|18.92|17.12|18.92|17.12|18.92|17.12|0
1654637650000|2022-06-07 21:34:10|18.93||18.93||18.93||18.93||0
1654637680000|2022-06-07 21:34:40|18.92||18.92||18.92||18.92||0
1654637730000|2022-06-07 21:35:30|18.89|17.09|18.88|17.08|18.89|17.09|18.88|17.08|0
1654637740000|2022-06-07 21:35:40|18.89|17.09|18.89|17.09|18.89|17.09|18.89|17.09|0
1654637750000|2022-06-07 21:35:50|18.87|17.08|18.85|17.05|18.87|17.08|18.85|17.05|0
1654637770000|2022-06-07 21:36:10|18.84||18.84||18.84||18.84||0
1654637790000|2022-06-07 21:36:30|18.83|17.04|18.81|17.02|18.83|17.04|18.81|17.02|0
1654637800000|2022-06-07 21:36:40|18.82|17|18.79|17|18.82|17|18.79|17|0
1654637810000|2022-06-07 21:36:50|18.81|17.02|18.81|17.02|18.81|17.02|18.81|17.02|0
1654637820000|2022-06-07 21:37:00|18.82|17.03|18.82|17.03|18.82|17.03|18.82|17.03|0
1654637840000|2022-06-07 21:37:20|18.79|17|18.79|17|18.79|17|18.79|17|0
1654637930000|2022-06-07 21:38:50|18.83|17.04|18.83|17.04|18.83|17.04|18.83|17.04|0
1654637960000|2022-06-07 21:39:20|18.76|16.98|18.8|17.01|18.8|17.01|18.76|16.98|0
1654637980000|2022-06-07 21:39:40|18.82|17.03|18.82|17.03|18.82|17.03|18.82|17.03|0
1654638000000|2022-06-07 21:40:00||17.02||17.02||17.02||17.02|0
1654638070000|2022-06-07 21:41:10|18.81||18.81||18.81||18.81||0
1654638110000|2022-06-07 21:41:50|18.84|17.04|18.83|17.04|18.84|17.04|18.83|17.04|0
1654638170000|2022-06-07 21:42:50|18.9|17.1|18.92|17.12|18.92|17.12|18.9|17.1|0
1654638230000|2022-06-07 21:43:50|18.91|17.11|18.91|17.11|18.91|17.11|18.91|17.11|0
1654638240000|2022-06-07 21:44:00|18.94|17.14|18.94|17.14|18.94|17.14|18.94|17.14|0
1654638270000|2022-06-07 21:44:30|18.91|17.11|18.91|17.11|18.91|17.11|18.91|17.11|0
1654638300000|2022-06-07 21:45:00|18.9|17.1|18.9|17.1|18.9|17.1|18.9|17.1|0
1654638340000|2022-06-07 21:45:40|18.93|17.13|18.93|17.13|18.93|17.13|18.93|17.13|0
1654638350000|2022-06-07 21:45:50|18.9|17.1|18.9|17.1|18.9|17.1|18.9|17.1|0
1654638360000|2022-06-07 21:46:00|18.92|17.12|18.92|17.12|18.92|17.12|18.92|17.12|0
1654638430000|2022-06-07 21:47:10||17.11||17.11||17.11||17.11|0
1654638480000|2022-06-07 21:48:00|18.91||18.91||18.91||18.91||0
1654638500000|2022-06-07 21:48:20|18.89|17.09|18.89|17.09|18.89|17.09|18.89|17.09|0
1654638580000|2022-06-07 21:49:40|18.88||18.88||18.88||18.88||0
1654638630000|2022-06-07 21:50:30||17.08||17.08||17.08||17.08|0
1654638640000|2022-06-07 21:50:40|18.91|17.11|18.85|17.05|18.91|17.11|18.85|17.05|0
1654638760000|2022-06-07 21:52:40|18.84||18.84||18.84||18.84||0
1654638830000|2022-06-07 21:53:50|18.85||18.84||18.85||18.84||0
1654638930000|2022-06-07 21:55:30|18.82|17.03|18.82|17.03|18.82|17.03|18.82|17.03|0
1654638950000|2022-06-07 21:55:50|18.83|17.04|18.83|17.04|18.83|17.04|18.83|17.04|0
1654638980000|2022-06-07 21:56:20|18.82|17.03|18.82|17.03|18.82|17.03|18.82|17.03|0
1654639000000|2022-06-07 21:56:40|18.83|17.04|18.83|17.04|18.83|17.04|18.83|17.04|0
1654639040000|2022-06-07 21:57:20|18.82|17.03|18.83|17.04|18.83|17.04|18.82|17.03|0
1654639060000|2022-06-07 21:57:40|18.84||18.83||18.84||18.83||0
1654639070000|2022-06-07 21:57:50|18.84|17.05|18.84|17.04|18.85|17.05|18.84|17.04|0
1654639100000|2022-06-07 21:58:20|18.83||18.83||18.83||18.83||0
1654639110000|2022-06-07 21:58:30|18.82|17.03|18.82|17.03|18.82|17.03|18.82|17.03|0
1654639120000|2022-06-07 21:58:40|18.84|17.05|18.85|17.05|18.85|17.05|18.84|17.05|0
1654639150000|2022-06-07 21:59:10|18.82|17.03|18.82|17.03|18.82|17.03|18.82|17.03|0
1654639160000|2022-06-07 21:59:20|18.83|17.04|18.83|17.04|18.83|17.04|18.83|17.04|0
1654639170000|2022-06-07 21:59:30|18.84|17.03|18.82|17.03|18.84|17.03|18.82|17.03|0
1654639180000|2022-06-07 21:59:40|18.84|17.04|18.84|17.04|18.84|17.04|18.84|17.04|0
1654639190000|2022-06-07 21:59:50|18.82|17.02|18.82|17.02|18.82|17.02|18.82|17.02|0
1654639200000|2022-06-07 22:00:00|19.05|17.23|19|17.19|19.05|17.23|18.95|17.14|0
1654639210000|2022-06-07 22:00:10|18.92|17.12|18.92|17.12|18.97|17.16|18.92|17.12|0
1654639220000|2022-06-07 22:00:20|18.85|17.06|18.63|16.86|18.85|17.06|18.63|16.86|0
1654639230000|2022-06-07 22:00:30|18.61|16.84|18.56|16.79|18.61|16.84|18.56|16.79|0
1654639240000|2022-06-07 22:00:40|18.59|16.82|18.4|16.64|18.59|16.82|18.4|16.64|0
1654639250000|2022-06-07 22:00:50|18.44|16.69|18.49|16.73|18.49|16.73|18.44|16.69|0
1654639260000|2022-06-07 22:01:00|18.56|16.79|18.58|16.81|18.58|16.81|18.56|16.79|0
1654639270000|2022-06-07 22:01:10|18.51|16.75|18.42|16.66|18.51|16.75|18.42|16.66|0
1654639280000|2022-06-07 22:01:20|18.51|16.75|18.44|16.68|18.51|16.75|18.44|16.68|0
1654639290000|2022-06-07 22:01:30|18.49|16.73|18.49|16.73|18.49|16.73|18.47|16.71|0
1654639300000|2022-06-07 22:01:40|18.47|16.71|18.49|16.73|18.49|16.73|18.47|16.71|0
1654639310000|2022-06-07 22:01:50|18.51|16.75|18.42|16.66|18.54|16.77|18.42|16.66|0
1654639320000|2022-06-07 22:02:00|18.44|16.68|18.39|16.64|18.51|16.75|18.39|16.64|0
1654639330000|2022-06-07 22:02:10|18.37|16.62|18.32|16.58|18.39|16.64|18.32|16.58|0
1654639340000|2022-06-07 22:02:20|18.3|16.56|18.3|16.56|18.3|16.56|18.3|16.56|0
1654639350000|2022-06-07 22:02:30|18.44|16.55|18.44|16.68|18.44|16.68|18.44|16.55|0
1654639360000|2022-06-07 22:02:40|18.42|16.66|18.42|16.66|18.42|16.66|18.39|16.64|0
1654639370000|2022-06-07 22:02:50|18.44|16.68|18.44|16.68|18.44|16.68|18.44|16.68|0
1654639380000|2022-06-07 22:03:00|18.49|16.73|18.42|16.66|18.49|16.73|18.42|16.66|0
1654639390000|2022-06-07 22:03:10|18.44|16.68|18.44|16.68|18.44|16.68|18.42|16.66|0
1654639400000|2022-06-07 22:03:20|18.42|16.66|18.39|16.64|18.44|16.68|18.39|16.64|0
1654639420000|2022-06-07 22:03:40|18.44|16.68|18.44|16.68|18.44|16.68|18.44|16.68|0
1654639450000|2022-06-07 22:04:10|18.39|16.64|18.39|16.64|18.39|16.64|18.39|16.64|0
1654639460000|2022-06-07 22:04:20|18.41|16.66|18.41|16.66|18.41|16.66|18.41|16.66|0
1654639480000|2022-06-07 22:04:40|18.44|16.68|18.44|16.68|18.44|16.68|18.44|16.68|0
1654639490000|2022-06-07 22:04:50|18.46|16.7|18.46|16.7|18.46|16.7|18.46|16.7|0
1654639510000|2022-06-07 22:05:10|18.53|16.77|18.53|16.76|18.53|16.77|18.53|16.76|0
1654639530000|2022-06-07 22:05:30|18.55|16.79|18.55|16.79|18.55|16.79|18.55|16.79|0
1654639540000|2022-06-07 22:05:40|18.58|16.81|18.55|16.79|18.58|16.81|18.55|16.79|0
1654639560000|2022-06-07 22:06:00|18.58|16.81|18.58|16.81|18.58|16.81|18.58|16.81|0
1654639580000|2022-06-07 22:06:20|18.53|16.76|18.53|16.76|18.53|16.76|18.53|16.76|0
1654639600000|2022-06-07 22:06:40|18.57|16.81|18.67|16.89|18.67|16.89|18.57|16.81|0
1654639610000|2022-06-07 22:06:50|18.72|16.94|18.72|16.94|18.72|16.94|18.72|16.94|0
1654639620000|2022-06-07 22:07:00||16.93||16.93||16.93||16.93|0
1654639650000|2022-06-07 22:07:30|18.74|16.96|18.74|16.96|18.74|16.96|18.74|16.96|0
1654639660000|2022-06-07 22:07:40|18.86|17.06|18.76|16.98|18.86|17.06|18.76|16.98|0
1654639670000|2022-06-07 22:07:50|18.72|16.93|18.74|16.96|18.74|16.96|18.72|16.93|0
1654639680000|2022-06-07 22:08:00|18.76|16.98|18.76|16.98|18.76|16.98|18.76|16.98|0
1654639740000|2022-06-07 22:09:00|18.71|16.93|18.71|16.93|18.71|16.93|18.71|16.93|0
1654639750000|2022-06-07 22:09:10|18.62|16.85|18.67|16.89|18.67|16.89|18.62|16.84|0
1654639760000|2022-06-07 22:09:20|18.64|16.87|18.62|16.84|18.64|16.87|18.62|16.84|0
1654639790000|2022-06-07 22:09:50|18.64|16.87|18.66|16.89|18.66|16.89|18.64|16.87|0
1654639800000|2022-06-07 22:10:00|18.64|16.87|18.66|16.89|18.66|16.89|18.64|16.87|0
1654639820000|2022-06-07 22:10:20|18.62|16.84|18.62|16.84|18.62|16.84|18.62|16.84|0
1654639840000|2022-06-07 22:10:40|18.57|16.8|18.52|16.76|18.57|16.8|18.52|16.76|0
1654639850000|2022-06-07 22:10:50|18.57|16.8|18.57|16.8|18.57|16.8|18.57|16.8|0
1654639870000|2022-06-07 22:11:10|18.5|16.73|18.47|16.71|18.5|16.73|18.47|16.71|0
1654639880000|2022-06-07 22:11:20|18.5|16.73|18.52|16.76|18.52|16.76|18.47|16.71|0
1654639890000|2022-06-07 22:11:30|18.47|16.71|18.47|16.71|18.47|16.71|18.47|16.71|0
1654639900000|2022-06-07 22:11:40|18.42|16.67|18.38|16.63|18.42|16.67|18.38|16.63|0
1654639910000|2022-06-07 22:11:50|18.4|16.65|18.38|16.63|18.42|16.67|18.38|16.63|0
1654639920000|2022-06-07 22:12:00|18.33|16.58|18.23|16.5|18.33|16.58|18.23|16.5|0
1654639930000|2022-06-07 22:12:10|18.19|16.45|18.14|16.41|18.19|16.45|18.14|16.41|0
1654639940000|2022-06-07 22:12:20|18.09|16.37|18.09|16.37|18.09|16.37|18.09|16.37|0
1654639950000|2022-06-07 22:12:30|18.14|16.41|18.14|16.41|18.14|16.41|18.14|16.41|0
1654639960000|2022-06-07 22:12:40|18.19|16.45|18.09|16.37|18.19|16.45|18.09|16.37|0
1654639970000|2022-06-07 22:12:50|18.05|16.33|18.05|16.33|18.05|16.33|18|16.28|0
1654639980000|2022-06-07 22:13:00|18.04||18.04||18.04||18.04||0
1654639990000|2022-06-07 22:13:10|18.09|16.37|18.09|16.37|18.09|16.37|18.09|16.37|0
1654640000000|2022-06-07 22:13:20|18.04|16.33|18.09|16.37|18.09|16.37|18.04|16.33|0
1654640020000|2022-06-07 22:13:40|18.14|16.41|18.14|16.41|18.14|16.41|18.14|16.41|0
1654640030000|2022-06-07 22:13:50|18.23|16.49|18.23|16.49|18.23|16.49|18.23|16.49|0
1654640040000|2022-06-07 22:14:00|18.25|16.52|18.23|16.49|18.25|16.52|18.23|16.49|0
1654640050000|2022-06-07 22:14:10|18.32|16.58|18.35|16.6|18.35|16.6|18.32|16.58|0
1654640060000|2022-06-07 22:14:20|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1654640070000|2022-06-07 22:14:30|18.3|16.56|18.23|16.49|18.3|16.56|18.23|16.49|0
1654640080000|2022-06-07 22:14:40|18.25|16.52|18.28|16.54|18.28|16.54|18.25|16.52|0
1654640090000|2022-06-07 22:14:50|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1654640100000|2022-06-07 22:15:00|18.13|16.41|18.13|16.41|18.13|16.41|18.13|16.41|0
1654640120000|2022-06-07 22:15:20|18.11|16.39|18.13|16.41|18.13|16.41|18.11|16.39|0
1654640150000|2022-06-07 22:15:50|18.11|16.39|18.11|16.39|18.13|16.41|18.11|16.39|0
1654640160000|2022-06-07 22:16:00|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1654640170000|2022-06-07 22:16:10|18.23|16.49|18.23|16.49|18.23|16.49|18.23|16.49|0
1654640180000|2022-06-07 22:16:20|18.25|16.51|18.2|16.47|18.25|16.51|18.2|16.47|0
1654640190000|2022-06-07 22:16:30|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1654640200000|2022-06-07 22:16:40|18.2|16.47|18.2|16.47|18.2|16.47|18.2|16.47|0
1654640220000|2022-06-07 22:17:00|18.27|16.53|18.27|16.53|18.27|16.53|18.27|16.53|0
1654640240000|2022-06-07 22:17:20|18.25|16.51|18.22|16.49|18.25|16.51|18.22|16.49|0
1654640250000|2022-06-07 22:17:30|18.25|16.51|18.27|16.53|18.27|16.53|18.22|16.49|0
1654640260000|2022-06-07 22:17:40|18.25|16.51|18.3|16.55|18.3|16.55|18.25|16.51|0
1654640270000|2022-06-07 22:17:50|18.32|16.57|18.34|16.6|18.34|16.6|18.32|16.57|0
1654640280000|2022-06-07 22:18:00|18.37|16.62|18.34|16.6|18.37|16.62|18.34|16.6|0
1654640290000|2022-06-07 22:18:10|18.32|16.57|18.32|16.57|18.32|16.57|18.32|16.57|0
1654640310000|2022-06-07 22:18:30|18.27|16.53|18.29|16.55|18.29|16.55|18.27|16.53|0
1654640320000|2022-06-07 22:18:40|18.36|16.61|18.41|16.66|18.41|16.66|18.36|16.61|0
1654640330000|2022-06-07 22:18:50|18.46|16.7|18.46|16.7|18.46|16.7|18.46|16.7|0
1654640340000|2022-06-07 22:19:00|18.41|16.66|18.41|16.66|18.41|16.66|18.41|16.66|0
1654640350000|2022-06-07 22:19:10|18.43|16.68|18.43|16.68|18.43|16.68|18.43|16.68|0
1654640360000|2022-06-07 22:19:20|18.41|16.66|18.36|16.61|18.41|16.66|18.36|16.61|0
1654640370000|2022-06-07 22:19:30|18.41|16.66|18.41|16.66|18.41|16.66|18.41|16.66|0
1654640380000|2022-06-07 22:19:40|18.39|16.64|18.34|16.59|18.39|16.64|18.34|16.59|0
1654640390000|2022-06-07 22:19:50|18.31|16.57|18.31|16.57|18.31|16.57|18.31|16.57|0
1654640400000|2022-06-07 22:20:00|18.34|16.59|18.34|16.59|18.34|16.59|18.34|16.59|0
1654640410000|2022-06-07 22:20:10|18.36|16.61|18.41|16.66|18.41|16.66|18.36|16.61|0
1654640420000|2022-06-07 22:20:20|18.43|16.68|18.41|16.65|18.43|16.68|18.41|16.65|0
1654640430000|2022-06-07 22:20:30|18.43|16.68|18.46|16.7|18.46|16.7|18.43|16.68|0
1654640440000|2022-06-07 22:20:40|18.5|16.74|18.55|16.78|18.55|16.78|18.5|16.74|0
1654640450000|2022-06-07 22:20:50|18.6|16.83|18.57|16.81|18.6|16.83|18.57|16.81|0
1654640460000|2022-06-07 22:21:00|18.55|16.78|18.6|16.83|18.6|16.83|18.55|16.78|0
1654640480000|2022-06-07 22:21:20|18.55|16.78|18.55|16.78|18.55|16.78|18.55|16.78|0
1654640490000|2022-06-07 22:21:30|18.5|16.74|18.55|16.78|18.55|16.78|18.5|16.74|0
1654640500000|2022-06-07 22:21:40|18.6|16.83|18.55|16.78|18.6|16.83|18.55|16.78|0
1654640540000|2022-06-07 22:22:20|18.45|16.69|18.5|16.74|18.5|16.74|18.45|16.69|0
1654640550000|2022-06-07 22:22:30|18.52|16.76|18.5|16.74|18.52|16.76|18.5|16.74|0
1654640560000|2022-06-07 22:22:40|18.52|16.76|18.57|16.8|18.57|16.8|18.52|16.76|0
1654640570000|2022-06-07 22:22:50|18.59|16.82|18.55|16.78|18.59|16.82|18.55|16.78|0
1654640580000|2022-06-07 22:23:00|18.57|16.8|18.55|16.78|18.59|16.82|18.55|16.78|0
1654640590000|2022-06-07 22:23:10|18.59|16.82|18.59|16.82|18.59|16.82|18.59|16.82|0
1654640610000|2022-06-07 22:23:30|18.64|16.87|18.62|16.84|18.64|16.87|18.59|16.82|0
1654640620000|2022-06-07 22:23:40|18.59|16.82|18.59|16.82|18.59|16.82|18.57|16.8|0
1654640630000|2022-06-07 22:23:50|18.54|16.78|18.59|16.82|18.59|16.82|18.54|16.78|0
1654640640000|2022-06-07 22:24:00|18.54|16.78|18.5|16.74|18.54|16.78|18.45|16.69|0
1654640650000|2022-06-07 22:24:10|18.47|16.73|18.47|16.71|18.47|16.73|18.47|16.71|0
1654640660000|2022-06-07 22:24:20|18.5|16.73|18.54|16.78|18.54|16.78|18.5|16.73|0
1654640670000|2022-06-07 22:24:30|18.5|16.73|18.47|16.71|18.5|16.73|18.47|16.71|0
1654640680000|2022-06-07 22:24:40|18.5|16.73|18.5|16.73|18.5|16.73|18.5|16.73|0
1654640690000|2022-06-07 22:24:50|18.47|16.71|18.45|16.69|18.47|16.71|18.45|16.69|0
1654640700000|2022-06-07 22:25:00|18.4|16.65|18.35|16.6|18.4|16.65|18.35|16.6|0
1654640710000|2022-06-07 22:25:10|18.31|16.56|18.26|16.52|18.31|16.56|18.26|16.52|0
1654640720000|2022-06-07 22:25:20|18.21|16.48|18.26|16.52|18.3|16.56|18.21|16.48|0
1654640730000|2022-06-07 22:25:30|18.3|16.56|18.3|16.56|18.35|16.6|18.3|16.56|0
1654640740000|2022-06-07 22:25:40|18.35|16.6|18.3|16.56|18.35|16.6|18.3|16.56|0
1654640750000|2022-06-07 22:25:50|18.35|16.6|18.49|16.73|18.49|16.73|18.35|16.6|0
1654640760000|2022-06-07 22:26:00|18.45|16.69|18.45|16.69|18.45|16.69|18.45|16.69|0
1654640770000|2022-06-07 22:26:10|18.4|16.65|18.45|16.69|18.47|16.71|18.4|16.65|0
1654640780000|2022-06-07 22:26:20|18.49|16.73|18.49|16.73|18.52|16.75|18.49|16.73|0
1654640800000|2022-06-07 22:26:40|18.59|16.82|18.59|16.82|18.59|16.82|18.59|16.82|0
1654640820000|2022-06-07 22:27:00|18.54|16.77|18.59|16.82|18.59|16.82|18.54|16.77|0
1654640830000|2022-06-07 22:27:10|18.63|16.86|18.59|16.82|18.63|16.86|18.59|16.82|0
1654640860000|2022-06-07 22:27:40|18.56|16.79|18.54|16.77|18.56|16.79|18.54|16.77|0
1654640870000|2022-06-07 22:27:50|18.56|16.79|18.59|16.82|18.59|16.82|18.56|16.79|0
1654640880000|2022-06-07 22:28:00|18.54|16.77|18.49|16.73|18.54|16.77|18.49|16.73|0
1654640890000|2022-06-07 22:28:10|18.51|16.75|18.58|16.81|18.58|16.81|18.51|16.75|0
1654640900000|2022-06-07 22:28:20|18.54|16.77|18.49|16.73|18.54|16.77|18.49|16.73|0
1654640910000|2022-06-07 22:28:30|18.47|16.71|18.49|16.73|18.49|16.73|18.47|16.71|0
1654640920000|2022-06-07 22:28:40|18.47|16.71|18.47|16.71|18.47|16.71|18.47|16.71|0
1654640930000|2022-06-07 22:28:50|18.44|16.68|18.44|16.68|18.44|16.68|18.44|16.68|0
1654640940000|2022-06-07 22:29:00|18.49|16.73|18.49|16.73|18.49|16.73|18.49|16.73|0
1654640950000|2022-06-07 22:29:10|18.44|16.68|18.39|16.64|18.44|16.68|18.39|16.64|0
1654640960000|2022-06-07 22:29:20|18.42|16.66|18.42|16.66|18.42|16.66|18.42|16.66|0
1654640970000|2022-06-07 22:29:30|18.44|16.68|18.44|16.68|18.44|16.68|18.44|16.68|0
1654640980000|2022-06-07 22:29:40|18.49|16.73|18.46|16.71|18.49|16.73|18.44|16.68|0
1654640990000|2022-06-07 22:29:50|18.44|16.68|18.44|16.68|18.44|16.68|18.44|16.68|0
1654641000000|2022-06-07 22:30:00|18.39|16.64|18.39|16.64|18.39|16.64|18.39|16.64|0
1654641010000|2022-06-07 22:30:10|18.44|16.68|18.44|16.68|18.44|16.68|18.44|16.68|0
1654641030000|2022-06-07 22:30:30|18.49|16.72|18.51|16.75|18.51|16.75|18.49|16.72|0
1654641040000|2022-06-07 22:30:40|18.53|16.77|18.53|16.77|18.53|16.77|18.53|16.77|0
1654641050000|2022-06-07 22:30:50|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1654641060000|2022-06-07 22:31:00|18.46|16.7|18.44|16.68|18.48|16.72|18.44|16.68|0
1654641110000|2022-06-07 22:31:50|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1654641120000|2022-06-07 22:32:00|18.46|16.7|18.44|16.68|18.48|16.72|18.44|16.68|0
1654641130000|2022-06-07 22:32:10|18.43|16.72|18.48|16.72|18.48|16.72|18.43|16.72|0
1654641140000|2022-06-07 22:32:20|18.43|16.68|18.43|16.68|18.43|16.68|18.43|16.68|0
1654641150000|2022-06-07 22:32:30|18.39|16.64|18.43|16.68|18.43|16.68|18.39|16.64|0
1654641160000|2022-06-07 22:32:40|18.39|16.64|18.43|16.68|18.43|16.68|18.39|16.64|0
1654641170000|2022-06-07 22:32:50|18.48|16.72|18.43|16.68|18.48|16.72|18.43|16.68|0
1654641180000|2022-06-07 22:33:00|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1654641190000|2022-06-07 22:33:10|18.51|16.74|18.48|16.72|18.51|16.74|18.48|16.72|0
1654641210000|2022-06-07 22:33:30|18.53|16.76|18.53|16.76|18.53|16.76|18.53|16.76|0
1654641220000|2022-06-07 22:33:40|18.58|16.81|18.57|16.81|18.58|16.81|18.57|16.81|0
1654641230000|2022-06-07 22:33:50|18.62|16.85|18.62|16.85|18.62|16.85|18.62|16.85|0
1654641240000|2022-06-07 22:34:00|18.6|16.83|18.53|16.76|18.6|16.83|18.53|16.76|0
1654641250000|2022-06-07 22:34:10|18.57|16.81|18.57|16.81|18.57|16.81|18.57|16.81|0
1654641260000|2022-06-07 22:34:20||16.8||16.8||16.8||16.8|0
1654641270000|2022-06-07 22:34:30|18.62|16.85|18.57|16.8|18.62|16.85|18.57|16.8|0
1654641280000|2022-06-07 22:34:40|18.53|16.76|18.53|16.76|18.53|16.76|18.53|16.76|0
1654641290000|2022-06-07 22:34:50|18.57|16.8|18.62|16.85|18.62|16.85|18.57|16.8|0
1654641300000|2022-06-07 22:35:00|18.57|16.8|18.48|16.72|18.57|16.8|18.48|16.72|0
1654641310000|2022-06-07 22:35:10|18.52|16.76|18.52|16.76|18.52|16.76|18.52|16.76|0
1654641320000|2022-06-07 22:35:20|18.57|16.8|18.57|16.8|18.57|16.8|18.57|16.8|0
1654641330000|2022-06-07 22:35:30|18.62|16.85|18.62|16.85|18.67|16.89|18.62|16.85|0
1654641340000|2022-06-07 22:35:40|18.67|16.89|18.67|16.89|18.67|16.89|18.67|16.89|0
1654641350000|2022-06-07 22:35:50|18.62|16.85|18.64|16.87|18.64|16.87|18.62|16.85|0
1654641360000|2022-06-07 22:36:00|18.62|16.85|18.71|16.93|18.71|16.93|18.62|16.85|0
1654641370000|2022-06-07 22:36:10|18.67|16.89|18.67|16.89|18.67|16.89|18.67|16.89|0
1654641380000|2022-06-07 22:36:20|18.6|16.82|18.57|16.8|18.6|16.82|18.57|16.8|0
1654641420000|2022-06-07 22:37:00|18.55|16.78|18.55|16.78|18.55|16.78|18.52|16.76|0
1654641430000|2022-06-07 22:37:10|18.57|16.8|18.57|16.8|18.57|16.8|18.57|16.8|0
1654641440000|2022-06-07 22:37:20|18.62|16.84|18.66|16.89|18.66|16.89|18.62|16.84|0
1654641470000|2022-06-07 22:37:50|18.62|16.84|18.66|16.89|18.66|16.89|18.62|16.84|0
1654641500000|2022-06-07 22:38:20|18.61|16.84|18.61|16.84|18.61|16.84|18.61|16.84|0
1654641520000|2022-06-07 22:38:40|18.66|16.88|18.66|16.88|18.66|16.88|18.66|16.88|0
1654641530000|2022-06-07 22:38:50|18.61|16.84|18.61|16.84|18.61|16.84|18.61|16.84|0
1654641550000|2022-06-07 22:39:10|18.85|17.06|18.85|17.06|18.85|17.06|18.85|17.06|0
1654641560000|2022-06-07 22:39:20|18.81|17.01|18.8|17.01|18.81|17.01|18.8|17.01|0
1654641570000|2022-06-07 22:39:30|18.76|16.97|18.8|17.01|18.8|17.01|18.76|16.97|0
1654641590000|2022-06-07 22:39:50|18.76|16.97|18.76|16.97|18.76|16.97|18.76|16.97|0
1654641620000|2022-06-07 22:40:20|18.66|16.88|18.66|16.88|18.66|16.88|18.66|16.88|0
1654641640000|2022-06-07 22:40:40|18.64|16.86|18.61|16.84|18.64|16.86|18.61|16.84|0
1654641660000|2022-06-07 22:41:00|18.66|16.88|18.66|16.88|18.66|16.88|18.66|16.88|0
1654641690000|2022-06-07 22:41:30|18.71|16.92|18.66|16.88|18.71|16.92|18.66|16.88|0
1654641710000|2022-06-07 22:41:50|18.68|16.9|18.68|16.9|18.68|16.9|18.68|16.9|0
1654641720000|2022-06-07 22:42:00|18.7|16.92|18.7|16.92|18.7|16.92|18.7|16.92|0
1654641750000|2022-06-07 22:42:30|18.68|16.9|18.66|16.88|18.68|16.9|18.66|16.88|0
1654641760000|2022-06-07 22:42:40|18.65||18.65||18.65||18.65||0
1654641810000|2022-06-07 22:43:30|18.75|16.96|18.65|16.88|18.75|16.96|18.65|16.88|0
1654641840000|2022-06-07 22:44:00|18.6|16.83|18.6|16.83|18.6|16.83|18.6|16.83|0
1654641850000|2022-06-07 22:44:10|18.56|16.79|18.56|16.79|18.56|16.79|18.56|16.79|0
1654641880000|2022-06-07 22:44:40|18.46|16.7|18.46|16.7|18.46|16.7|18.46|16.7|0
1654641900000|2022-06-07 22:45:00|18.51|16.75|18.51|16.74|18.51|16.75|18.51|16.74|0
1654641960000|2022-06-07 22:46:00|18.41|16.66|18.41|16.66|18.41|16.66|18.41|16.66|0
1654641980000|2022-06-07 22:46:20|18.46|16.7|18.46|16.7|18.46|16.7|18.46|16.7|0
1654641990000|2022-06-07 22:46:30|18.5|16.74|18.55|16.79|18.55|16.79|18.5|16.74|0
1654642000000|2022-06-07 22:46:40|18.5|16.74|18.55|16.79|18.55|16.79|18.5|16.74|0
1654642010000|2022-06-07 22:46:50|18.6|16.83|18.6|16.83|18.6|16.83|18.6|16.83|0
1654642020000|2022-06-07 22:47:00|18.58|16.81|18.58|16.81|18.58|16.81|18.58|16.81|0
1654642030000|2022-06-07 22:47:10|18.6|16.83|18.65|16.87|18.65|16.87|18.6|16.83|0
1654642050000|2022-06-07 22:47:30|18.67|16.89|18.69|16.91|18.69|16.91|18.67|16.89|0
1654642060000|2022-06-07 22:47:40|18.67|16.89|18.67|16.89|18.69|16.91|18.67|16.89|0
1654642070000|2022-06-07 22:47:50|18.69|16.91|18.69|16.91|18.69|16.91|18.69|16.91|0
1654642080000|2022-06-07 22:48:00|18.72|16.94|18.72|16.94|18.72|16.94|18.72|16.94|0
1654642090000|2022-06-07 22:48:10|18.74|16.96|18.69|16.91|18.74|16.96|18.69|16.91|0
1654642100000|2022-06-07 22:48:20|18.74|16.96|18.74|16.96|18.74|16.96|18.74|16.96|0
1654642140000|2022-06-07 22:49:00||16.95||16.95||16.95||16.95|0
1654642170000|2022-06-07 22:49:30|18.79|17|18.84|17.04|18.84|17.04|18.79|17|0
1654642180000|2022-06-07 22:49:40|18.79|17|18.79|17|18.79|17|18.76|16.98|0
1654642240000|2022-06-07 22:50:40|18.78||18.78||18.78||18.78||0
1654642250000|2022-06-07 22:50:50|18.74|16.95|18.78|17|18.78|17|18.74|16.95|0
1654642260000|2022-06-07 22:51:00|18.81|17.02|18.83|17.04|18.83|17.04|18.81|17.02|0
1654642270000|2022-06-07 22:51:10|18.81|17.02|18.78|17|18.81|17.02|18.78|17|0
1654642280000|2022-06-07 22:51:20|18.83|17.04|18.83|17.04|18.83|17.04|18.83|17.04|0
1654642300000|2022-06-07 22:51:40|18.86|17.06|18.86|17.06|18.86|17.06|18.86|17.06|0
1654642310000|2022-06-07 22:51:50|18.88|17.08|18.88|17.08|18.88|17.08|18.88|17.08|0
1654642330000|2022-06-07 22:52:10|18.78|16.99|18.78|16.99|18.78|16.99|18.78|16.99|0
1654642340000|2022-06-07 22:52:20|18.81|17.02|18.83|17.04|18.83|17.04|18.81|17.02|0
1654642350000|2022-06-07 22:52:30|18.86|17.06|18.86|17.06|18.86|17.06|18.86|17.06|0
1654642360000|2022-06-07 22:52:40|18.83|17.04|18.83|17.04|18.83|17.04|18.83|17.04|0
1654642370000|2022-06-07 22:52:50|18.81|17.02|18.83|17.04|18.83|17.04|18.81|17.02|0
1654642420000|2022-06-07 22:53:40||17.03||17.03||17.03||17.03|0
1654642430000|2022-06-07 22:53:50|18.73|16.95|18.73|16.95|18.73|16.95|18.73|16.95|0
1654642440000|2022-06-07 22:54:00|18.68|16.9|18.63|16.86|18.68|16.9|18.63|16.86|0
1654642450000|2022-06-07 22:54:10|18.61|16.84|18.61|16.84|18.61|16.84|18.61|16.84|0
1654642460000|2022-06-07 22:54:20|18.59|16.82|18.59|16.82|18.59|16.82|18.59|16.82|0
1654642480000|2022-06-07 22:54:40|18.54|16.77|18.54|16.77|18.54|16.77|18.54|16.77|0
1654642490000|2022-06-07 22:54:50|18.59|16.82|18.59|16.82|18.59|16.82|18.59|16.82|0
1654642500000|2022-06-07 22:55:00|18.54|16.77|18.54|16.77|18.56|16.79|18.54|16.77|0
1654642560000|2022-06-07 22:56:00|18.58|16.81|18.54|16.77|18.58|16.81|18.54|16.77|0
1654642570000|2022-06-07 22:56:10|18.58|16.81|18.58|16.81|18.58|16.81|18.58|16.81|0
1654642600000|2022-06-07 22:56:40|18.63|16.86|18.63|16.86|18.63|16.86|18.63|16.86|0
1654642610000|2022-06-07 22:56:50|18.68|16.9|18.68|16.9|18.68|16.9|18.68|16.9|0
1654642620000|2022-06-07 22:57:00|18.63|16.86|18.68|16.9|18.68|16.9|18.63|16.86|0
1654642650000|2022-06-07 22:57:30|18.7|16.92|18.7|16.92|18.7|16.92|18.7|16.92|0
1654642670000|2022-06-07 22:57:50|18.72|16.94|18.72|16.94|18.72|16.94|18.72|16.94|0
1654642690000|2022-06-07 22:58:10|18.68|16.9|18.68|16.9|18.68|16.9|18.68|16.9|0
1654642700000|2022-06-07 22:58:20|18.63|16.85|18.63|16.85|18.63|16.85|18.63|16.85|0
1654642710000|2022-06-07 22:58:30|18.65|16.88|18.65|16.88|18.65|16.88|18.65|16.88|0
1654642720000|2022-06-07 22:58:40|18.67|16.9|18.72|16.94|18.72|16.94|18.67|16.9|0
1654642740000|2022-06-07 22:59:00|18.67|16.9|18.65|16.87|18.67|16.9|18.65|16.87|0
1654642750000|2022-06-07 22:59:10|18.67|16.9|18.63|16.85|18.67|16.9|18.63|16.85|0
1654642780000|2022-06-07 22:59:40|18.58|16.81|18.53|16.76|18.58|16.81|18.53|16.76|0
1654642790000|2022-06-07 22:59:50|18.58|16.81|18.58|16.81|18.58|16.81|18.58|16.81|0
1654642800000|2022-06-07 23:00:00|18.53|16.76|18.53|16.76|18.53|16.76|18.51|16.74|0
1654642810000|2022-06-07 23:00:10|18.55|16.79|18.53|16.76|18.58|16.81|18.53|16.76|0
1654642820000|2022-06-07 23:00:20|18.51|16.74|18.58|16.81|18.58|16.81|18.51|16.74|0
1654642830000|2022-06-07 23:00:30|18.55|16.79|18.55|16.79|18.55|16.79|18.55|16.79|0
1654642840000|2022-06-07 23:00:40|18.53|16.76|18.53|16.76|18.58|16.81|18.53|16.76|0
1654642850000|2022-06-07 23:00:50|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1654642880000|2022-06-07 23:01:20|18.5|16.74|18.5|16.74|18.5|16.74|18.5|16.74|0
1654642890000|2022-06-07 23:01:30|18.53|16.76|18.53|16.76|18.53|16.76|18.53|16.76|0
1654642900000|2022-06-07 23:01:40|18.55|16.78|18.55|16.78|18.55|16.78|18.55|16.78|0
1654642920000|2022-06-07 23:02:00|18.57|16.8|18.57|16.8|18.57|16.8|18.57|16.8|0
1654642940000|2022-06-07 23:02:20|18.52|16.76|18.57|16.8|18.57|16.8|18.52|16.76|0
1654642990000|2022-06-07 23:03:10|18.52|16.76|18.52|16.76|18.52|16.76|18.52|16.76|0
1654643040000|2022-06-07 23:04:00|18.47|16.71|18.43|16.67|18.47|16.71|18.43|16.67|0
1654643060000|2022-06-07 23:04:20|18.47|16.71|18.47|16.71|18.47|16.71|18.47|16.71|0
1654643070000|2022-06-07 23:04:30|18.45|16.69|18.45|16.69|18.45|16.69|18.43|16.67|0
1654643080000|2022-06-07 23:04:40|18.43|16.67|18.43|16.67|18.43|16.67|18.43|16.67|0
1654643100000|2022-06-07 23:05:00|18.42||18.42||18.42||18.42||0
1654643120000|2022-06-07 23:05:20|18.38|16.63|18.38|16.63|18.38|16.63|18.38|16.63|0
1654643130000|2022-06-07 23:05:30|18.35|16.61|18.38|16.63|18.38|16.63|18.33|16.58|0
1654643140000|2022-06-07 23:05:40|18.33|16.58|18.38|16.63|18.38|16.63|18.33|16.58|0
1654643150000|2022-06-07 23:05:50|18.33|16.58|18.33|16.58|18.33|16.58|18.33|16.58|0
1654643200000|2022-06-07 23:06:40|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1654643230000|2022-06-07 23:07:10|18.42|16.67|18.42|16.67|18.42|16.67|18.42|16.67|0
1654643300000|2022-06-07 23:08:20||16.66||16.66||16.66||16.66|0
1654643370000|2022-06-07 23:09:30|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1654643380000|2022-06-07 23:09:40|18.42|16.66|18.42|16.66|18.44|16.69|18.42|16.66|0
1654643440000|2022-06-07 23:10:40|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1654643460000|2022-06-07 23:11:00|18.41|16.66|18.41|16.66|18.41|16.66|18.41|16.66|0
1654643510000|2022-06-07 23:11:50|18.46|16.7|18.46|16.7|18.46|16.7|18.46|16.7|0
1654643520000|2022-06-07 23:12:00|18.44|16.68|18.41|16.66|18.44|16.68|18.41|16.66|0
1654643530000|2022-06-07 23:12:10|18.44|16.68|18.46|16.7|18.46|16.7|18.44|16.68|0
1654643540000|2022-06-07 23:12:20|18.44|16.68|18.46|16.7|18.46|16.7|18.44|16.68|0
1654643550000|2022-06-07 23:12:30|18.51|16.74|18.51|16.74|18.51|16.74|18.51|16.74|0
1654643580000|2022-06-07 23:13:00|18.46|16.7|18.48|16.72|18.48|16.72|18.46|16.7|0
1654643590000|2022-06-07 23:13:10|18.51|16.74|18.51|16.74|18.51|16.74|18.51|16.74|0
1654643610000|2022-06-07 23:13:30|18.53|16.77|18.55|16.79|18.55|16.79|18.53|16.77|0
1654643620000|2022-06-07 23:13:40|18.5|16.74|18.5|16.74|18.5|16.74|18.5|16.74|0
1654643650000|2022-06-07 23:14:10|18.55|16.78|18.55|16.78|18.55|16.78|18.55|16.78|0
1654643700000|2022-06-07 23:15:00|18.5|16.74|18.45|16.7|18.5|16.74|18.45|16.7|0
1654643710000|2022-06-07 23:15:10|18.43|16.68|18.45|16.7|18.45|16.7|18.43|16.68|0
1654643720000|2022-06-07 23:15:20|18.48|16.72|18.45|16.7|18.48|16.72|18.45|16.7|0
1654643750000|2022-06-07 23:15:50|18.41|16.65|18.45|16.7|18.45|16.7|18.41|16.65|0
1654643760000|2022-06-07 23:16:00|18.5|16.74|18.5|16.74|18.5|16.74|18.5|16.74|0
1654643770000|2022-06-07 23:16:10|18.45|16.7|18.45|16.7|18.45|16.7|18.45|16.7|0
1654643790000|2022-06-07 23:16:30||16.69||16.69||16.69||16.69|0
1654643850000|2022-06-07 23:17:30|18.4|16.65|18.4|16.65|18.43|16.67|18.4|16.65|0
1654643860000|2022-06-07 23:17:40|18.43|16.67|18.38|16.63|18.43|16.67|18.38|16.63|0
1654643870000|2022-06-07 23:17:50|18.36|16.61|18.35|16.61|18.36|16.61|18.35|16.61|0
1654643880000|2022-06-07 23:18:00|18.38|16.63|18.35|16.61|18.38|16.63|18.35|16.61|0
1654643890000|2022-06-07 23:18:10|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1654643910000|2022-06-07 23:18:30|18.35|16.61|18.35|16.61|18.35|16.61|18.35|16.61|0
1654643920000|2022-06-07 23:18:40|18.38|16.63|18.38|16.63|18.38|16.63|18.38|16.63|0
1654643930000|2022-06-07 23:18:50|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1654643940000|2022-06-07 23:19:00|18.35|16.61|18.35|16.61|18.35|16.61|18.35|16.61|0
1654643950000|2022-06-07 23:19:10|18.38|16.6|18.38|16.63|18.38|16.63|18.38|16.6|0
1654643960000|2022-06-07 23:19:20|18.35|16.6|18.35|16.6|18.35|16.6|18.35|16.6|0
1654643970000|2022-06-07 23:19:30|18.3|16.56|18.3|16.56|18.3|16.56|18.3|16.56|0
1654643980000|2022-06-07 23:19:40|18.35|16.6|18.35|16.6|18.35|16.6|18.33|16.58|0
1654643990000|2022-06-07 23:19:50|18.3|16.56|18.3|16.56|18.3|16.56|18.3|16.56|0
1654644000000|2022-06-07 23:20:00|18.35|16.6|18.35|16.6|18.35|16.6|18.35|16.6|0
1654644030000|2022-06-07 23:20:30|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1654644060000|2022-06-07 23:21:00||16.64||16.64||16.64||16.64|0
1654644090000|2022-06-07 23:21:30|18.37|16.62|18.4|16.64|18.4|16.64|18.37|16.62|0
1654644100000|2022-06-07 23:21:40|18.35|16.6|18.35|16.6|18.4|16.64|18.35|16.6|0
1654644120000|2022-06-07 23:22:00|18.3|16.56|18.3|16.56|18.3|16.56|18.3|16.56|0
1654644130000|2022-06-07 23:22:10|18.35|16.6|18.37|16.62|18.37|16.62|18.35|16.6|0
1654644140000|2022-06-07 23:22:20|18.39|16.64|18.39|16.64|18.39|16.64|18.39|16.64|0
1654644170000|2022-06-07 23:22:50|18.44|16.69|18.49|16.73|18.49|16.73|18.44|16.68|0
1654644190000|2022-06-07 23:23:10|18.44|16.68|18.49|16.73|18.49|16.73|18.44|16.68|0
1654644200000|2022-06-07 23:23:20|18.44|16.68|18.44|16.68|18.44|16.68|18.44|16.68|0
1654644210000|2022-06-07 23:23:30|18.39|16.64|18.39|16.64|18.39|16.64|18.39|16.64|0
1654644240000|2022-06-07 23:24:00|18.34|16.6|18.34|16.6|18.34|16.6|18.34|16.6|0
1654644260000|2022-06-07 23:24:20|18.3|16.55|18.3|16.55|18.32|16.58|18.3|16.55|0
1654644270000|2022-06-07 23:24:30|18.32|16.58|18.32|16.58|18.32|16.58|18.32|16.58|0
1654644290000|2022-06-07 23:24:50|18.34|16.6|18.34|16.6|18.34|16.6|18.34|16.6|0
1654644300000|2022-06-07 23:25:00|18.3|16.55|18.3|16.55|18.3|16.55|18.3|16.55|0
1654644310000|2022-06-07 23:25:10|18.29||18.29||18.29||18.29||0
1654644330000|2022-06-07 23:25:30|18.25|16.51|18.25|16.51|18.25|16.51|18.25|16.51|0
1654644350000|2022-06-07 23:25:50|18.2|16.47|18.2|16.47|18.2|16.47|18.2|16.47|0
1654644370000|2022-06-07 23:26:10|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1654644380000|2022-06-07 23:26:20|18.1|16.38|18.1|16.38|18.1|16.38|18.1|16.38|0
1654644400000|2022-06-07 23:26:40|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1654644410000|2022-06-07 23:26:50|18.1|16.38|18.15|16.42|18.15|16.42|18.1|16.38|0
1654644420000|2022-06-07 23:27:00|18.1|16.38|18.2|16.46|18.2|16.46|18.1|16.38|0
1654644430000|2022-06-07 23:27:10|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1654644470000|2022-06-07 23:27:50|18.2|16.46|18.2|16.46|18.2|16.46|18.2|16.46|0
1654644510000|2022-06-07 23:28:30|18.19||18.19||18.19||18.19||0
1654644560000|2022-06-07 23:29:20|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1654644570000|2022-06-07 23:29:30|18.29|16.55|18.29|16.55|18.29|16.55|18.29|16.55|0
1654644580000|2022-06-07 23:29:40|18.33|16.59|18.33|16.59|18.33|16.59|18.33|16.59|0
1654644590000|2022-06-07 23:29:50|18.29|16.55|18.33|16.59|18.33|16.59|18.29|16.55|0
1654644600000|2022-06-07 23:30:00|18.29|16.55|18.29|16.54|18.29|16.55|18.29|16.54|0
1654644610000|2022-06-07 23:30:10|18.24|16.5|18.29|16.54|18.29|16.54|18.24|16.5|0
1654644630000|2022-06-07 23:30:30|18.33|16.59|18.33|16.59|18.33|16.59|18.33|16.59|0
1654644660000|2022-06-07 23:31:00|18.38|16.63|18.47|16.71|18.47|16.71|18.38|16.63|0
1654644680000|2022-06-07 23:31:20|18.52|16.76|18.52|16.76|18.55|16.78|18.52|16.76|0
1654644690000|2022-06-07 23:31:30|18.57|16.8|18.57|16.8|18.57|16.8|18.57|16.8|0
1654644710000|2022-06-07 23:31:50|18.52|16.76|18.57|16.8|18.57|16.8|18.52|16.76|0
1654644720000|2022-06-07 23:32:00|18.62|16.84|18.62|16.84|18.62|16.84|18.62|16.84|0
1654644730000|2022-06-07 23:32:10|18.66|16.89|18.66|16.89|18.66|16.89|18.66|16.89|0
1654644740000|2022-06-07 23:32:20|18.62|16.84|18.66|16.89|18.66|16.89|18.62|16.84|0
1654644760000|2022-06-07 23:32:40|18.69|16.91|18.69|16.91|18.69|16.91|18.69|16.91|0
1654644770000|2022-06-07 23:32:50|18.66|16.89|18.66|16.89|18.71|16.93|18.66|16.89|0
1654644780000|2022-06-07 23:33:00|18.71|16.93|18.71|16.93|18.71|16.93|18.71|16.93|0
1654644810000|2022-06-07 23:33:30|18.66|16.88|18.66|16.88|18.66|16.88|18.66|16.88|0
1654644820000|2022-06-07 23:33:40|18.64|16.86|18.69|16.91|18.71|16.93|18.61|16.84|0
1654644830000|2022-06-07 23:33:50|18.71|16.93|18.71|16.93|18.71|16.93|18.71|16.93|0
1654644850000|2022-06-07 23:34:10|18.73|16.95|18.76|16.97|18.76|16.97|18.71|16.93|0
1654644860000|2022-06-07 23:34:20|18.71|16.93|18.71|16.93|18.71|16.93|18.71|16.93|0
1654644880000|2022-06-07 23:34:40|18.76|16.97|18.76|16.97|18.76|16.97|18.76|16.97|0
1654644890000|2022-06-07 23:34:50|18.78|16.99|18.85|17.06|18.85|17.06|18.78|16.99|0
1654644900000|2022-06-07 23:35:00|18.9|17.1|18.8|17.01|18.9|17.1|18.8|17.01|0
1654644910000|2022-06-07 23:35:10|18.75|16.97|18.75|16.97|18.75|16.97|18.75|16.97|0
1654644920000|2022-06-07 23:35:20|18.85|17.06|18.8|17.01|18.85|17.06|18.8|17.01|0
1654644930000|2022-06-07 23:35:30|18.75|16.97|18.75|16.97|18.75|16.97|18.75|16.97|0
1654644940000|2022-06-07 23:35:40|18.8|17.01|18.75|16.97|18.83|17.03|18.75|16.97|0
1654644950000|2022-06-07 23:35:50|18.61|16.84|18.61|16.84|18.63|16.86|18.61|16.84|0
1654644960000|2022-06-07 23:36:00|18.66|16.88|18.66|16.88|18.66|16.88|18.66|16.88|0
1654644970000|2022-06-07 23:36:10|18.7|16.92|18.7|16.92|18.7|16.92|18.7|16.92|0
1654644990000|2022-06-07 23:36:30|18.75|16.97|18.8|17.01|18.8|17.01|18.75|16.97|0
1654645010000|2022-06-07 23:36:50|18.83|17.03|18.82|17.03|18.83|17.03|18.82|17.03|0
1654645020000|2022-06-07 23:37:00|18.85|17.05|18.9|17.1|18.9|17.1|18.85|17.05|0
1654645030000|2022-06-07 23:37:10|18.85|17.05|18.8|17.01|18.85|17.05|18.8|17.01|0
1654645050000|2022-06-07 23:37:30|18.82|17.03|18.82|17.03|18.82|17.03|18.82|17.03|0
1654645060000|2022-06-07 23:37:40|18.85|17.05|18.85|17.05|18.85|17.05|18.85|17.05|0
1654645070000|2022-06-07 23:37:50|18.89|17.1|18.87|17.07|18.89|17.1|18.87|17.07|0
1654645080000|2022-06-07 23:38:00|18.85|17.05|18.89|17.1|18.89|17.1|18.85|17.05|0
1654645090000|2022-06-07 23:38:10|18.85|17.05|18.85|17.05|18.85|17.05|18.85|17.05|0
1654645100000|2022-06-07 23:38:20|18.89|17.09|18.94|17.14|18.94|17.14|18.89|17.09|0
1654645120000|2022-06-07 23:38:40|18.89|17.09|18.89|17.09|18.89|17.09|18.89|17.09|0
1654645130000|2022-06-07 23:38:50|18.82|17.03|18.84|17.05|18.84|17.05|18.82|17.03|0
1654645140000|2022-06-07 23:39:00|18.87|17.07|18.82|17.03|18.89|17.09|18.82|17.03|0
1654645150000|2022-06-07 23:39:10|18.8|17.01|18.84|17.05|18.84|17.05|18.8|17.01|0
1654645180000|2022-06-07 23:39:40|18.89|17.09|18.89|17.09|18.89|17.09|18.84|17.05|0
1654645190000|2022-06-07 23:39:50|18.92|17.12|18.89|17.09|18.92|17.12|18.89|17.09|0
1654645200000|2022-06-07 23:40:00|18.92|17.11|18.94|17.14|18.94|17.14|18.92|17.11|0
1654645220000|2022-06-07 23:40:20|18.99|17.18|18.99|17.18|18.99|17.18|18.99|17.18|0
1654645240000|2022-06-07 23:40:40|18.94|17.13|18.94|17.13|18.94|17.13|18.94|17.13|0
1654645250000|2022-06-07 23:40:50|18.89|17.09|18.89|17.09|18.94|17.13|18.89|17.09|0
1654645260000|2022-06-07 23:41:00|18.94|17.13|18.89|17.09|18.94|17.13|18.89|17.09|0
1654645270000|2022-06-07 23:41:10|18.94|17.13|18.89|17.09|18.94|17.13|18.89|17.09|0
1654645280000|2022-06-07 23:41:20|18.84|17.05|18.84|17.05|18.84|17.05|18.84|17.05|0
1654645290000|2022-06-07 23:41:30|18.89|17.09|18.89|17.09|18.89|17.09|18.89|17.09|0
1654645300000|2022-06-07 23:41:40|18.91|17.11|18.89|17.09|18.91|17.11|18.89|17.09|0
1654645310000|2022-06-07 23:41:50|18.91|17.11|18.94|17.13|18.94|17.13|18.91|17.11|0
1654645320000|2022-06-07 23:42:00|19.13|17.31|19.11|17.29|19.13|17.31|19.11|17.29|0
1654645330000|2022-06-07 23:42:10|19.16|17.33|19.33|17.49|19.33|17.49|19.16|17.33|0
1654645340000|2022-06-07 23:42:20|19.38|17.53|19.48|17.62|19.48|17.62|19.38|17.53|0
1654645350000|2022-06-07 23:42:30|19.53|17.67|19.28|17.44|19.53|17.67|19.28|17.44|0
1654645360000|2022-06-07 23:42:40|19.23|17.4|19.38|17.53|19.38|17.53|19.23|17.4|0
1654645370000|2022-06-07 23:42:50|19.33|17.49|19.25|17.42|19.33|17.49|19.25|17.42|0
1654645380000|2022-06-07 23:43:00|19.33|17.49|19.38|17.53|19.38|17.53|19.33|17.49|0
1654645390000|2022-06-07 23:43:10|19.33|17.49|19.28|17.44|19.33|17.49|19.28|17.44|0
1654645400000|2022-06-07 23:43:20|19.33|17.49|19.33|17.49|19.38|17.53|19.33|17.49|0
1654645410000|2022-06-07 23:43:30|19.35|17.51|19.25|17.42|19.35|17.51|19.25|17.42|0
1654645420000|2022-06-07 23:43:40|19.28|17.44|19.18|17.35|19.3|17.46|19.18|17.35|0
1654645430000|2022-06-07 23:43:50|19.13|17.31|19.18|17.35|19.18|17.35|19.13|17.31|0
1654645440000|2022-06-07 23:44:00|19.15|17.33|19.25|17.42|19.25|17.42|19.15|17.33|0
1654645450000|2022-06-07 23:44:10|19.23|17.39|19.23|17.39|19.23|17.39|19.23|17.39|0
1654645460000|2022-06-07 23:44:20|19.18|17.35|19.18|17.35|19.2|17.37|19.18|17.35|0
1654645470000|2022-06-07 23:44:30|19.2|17.37|19.22|17.39|19.23|17.39|19.2|17.37|0
1654645480000|2022-06-07 23:44:40|19.2|17.37|19.32|17.48|19.37|17.53|19.2|17.37|0
1654645490000|2022-06-07 23:44:50|19.37|17.53|19.37|17.53|19.37|17.53|19.35|17.51|0
1654645500000|2022-06-07 23:45:00|19.32|17.48|19.37|17.53|19.37|17.53|19.32|17.48|0
1654645510000|2022-06-07 23:45:10|19.4|17.55|19.42|17.57|19.42|17.57|19.37|17.53|0
1654645520000|2022-06-07 23:45:20|19.37|17.53|19.37|17.53|19.37|17.53|19.37|17.53|0
1654645540000|2022-06-07 23:45:40|19.42|17.57|19.42|17.57|19.42|17.57|19.4|17.55|0
1654645550000|2022-06-07 23:45:50|19.37|17.53|19.42|17.57|19.42|17.57|19.37|17.53|0
1654645560000|2022-06-07 23:46:00|19.47|17.62|19.52|17.66|19.52|17.66|19.47|17.62|0
1654645570000|2022-06-07 23:46:10|19.47|17.62|19.45|17.59|19.47|17.62|19.42|17.57|0
1654645580000|2022-06-07 23:46:20|19.47|17.61|19.37|17.52|19.47|17.61|19.37|17.52|0
1654645590000|2022-06-07 23:46:30|19.42|17.57|19.42|17.57|19.42|17.57|19.42|17.57|0
1654645600000|2022-06-07 23:46:40|19.4|17.55|19.42|17.57|19.42|17.57|19.37|17.52|0
1654645610000|2022-06-07 23:46:50|19.47|17.61|19.37|17.52|19.47|17.61|19.37|17.52|0
1654645620000|2022-06-07 23:47:00|19.32|17.48|19.22|17.39|19.32|17.48|19.22|17.39|0
1654645630000|2022-06-07 23:47:10|19.27|17.43|19.22|17.39|19.27|17.43|19.22|17.39|0
1654645640000|2022-06-07 23:47:20|19.25|17.41|19.27|17.43|19.27|17.43|19.25|17.41|0
1654645650000|2022-06-07 23:47:30|19.32|17.48|19.27|17.43|19.32|17.48|19.27|17.43|0
1654645660000|2022-06-07 23:47:40|19.29|17.46|19.27|17.43|19.29|17.46|19.27|17.43|0
1654645680000|2022-06-07 23:48:00|19.34|17.5|19.34|17.5|19.34|17.5|19.32|17.48|0
1654645690000|2022-06-07 23:48:10|19.37|17.52|19.42|17.57|19.42|17.57|19.37|17.52|0
1654645700000|2022-06-07 23:48:20|19.44|17.59|19.47|17.61|19.47|17.61|19.44|17.59|0
1654645710000|2022-06-07 23:48:30|19.44|17.59|19.42|17.57|19.44|17.59|19.42|17.57|0
1654645720000|2022-06-07 23:48:40|19.46|17.61|19.46|17.61|19.46|17.61|19.46|17.61|0
1654645730000|2022-06-07 23:48:50|19.49|17.63|19.51|17.66|19.51|17.66|19.49|17.63|0
1654645740000|2022-06-07 23:49:00|19.56|17.7|19.56|17.7|19.56|17.7|19.56|17.7|0
1654645750000|2022-06-07 23:49:10|19.54|17.68|19.51|17.66|19.54|17.68|19.51|17.66|0
1654645760000|2022-06-07 23:49:20|19.46|17.61|19.41|17.56|19.46|17.61|19.41|17.56|0
1654645770000|2022-06-07 23:49:30|19.44|17.59|19.61|17.74|19.61|17.74|19.44|17.59|0
1654645780000|2022-06-07 23:49:40|19.56|17.7|19.54|17.68|19.56|17.7|19.54|17.68|0
1654645790000|2022-06-07 23:49:50|19.56|17.7|19.66|17.79|19.66|17.79|19.54|17.68|0
1654645800000|2022-06-07 23:50:00|19.71|17.83|19.66|17.79|19.71|17.83|19.66|17.79|0
1654645810000|2022-06-07 23:50:10|19.64|17.77|19.76|17.88|19.76|17.88|19.64|17.77|0
1654645820000|2022-06-07 23:50:20|19.71|17.83|19.66|17.79|19.71|17.83|19.66|17.79|0
1654645830000|2022-06-07 23:50:30|19.64|17.77|19.56|17.7|19.64|17.77|19.56|17.7|0
1654645840000|2022-06-07 23:50:40|19.51|17.65|19.51|17.65|19.54|17.68|19.51|17.65|0
1654645850000|2022-06-07 23:50:50|19.54|17.68|19.54|17.68|19.54|17.68|19.54|17.68|0
1654645860000|2022-06-07 23:51:00|19.51|17.65|19.56|17.7|19.56|17.7|19.51|17.65|0
1654645870000|2022-06-07 23:51:10|19.59|17.72|19.51|17.65|19.59|17.72|19.51|17.65|0
1654645880000|2022-06-07 23:51:20|19.46|17.61|19.51|17.65|19.51|17.65|19.46|17.61|0
1654645890000|2022-06-07 23:51:30|19.46|17.61|19.39|17.54|19.46|17.61|19.39|17.54|0
1654645900000|2022-06-07 23:51:40|19.41|17.56|19.46|17.61|19.46|17.61|19.41|17.56|0
1654645910000|2022-06-07 23:51:50|19.51|17.65|19.46|17.61|19.56|17.7|19.46|17.61|0
1654645920000|2022-06-07 23:52:00|19.51|17.65|19.53|17.67|19.53|17.67|19.51|17.65|0
1654645930000|2022-06-07 23:52:10|19.51|17.65|19.46|17.61|19.51|17.65|19.41|17.56|0
1654645940000|2022-06-07 23:52:20|19.51|17.65|19.51|17.65|19.53|17.67|19.48|17.63|0
1654645950000|2022-06-07 23:52:30|19.53|17.67|19.56|17.69|19.56|17.69|19.53|17.67|0
1654645960000|2022-06-07 23:52:40|19.51|17.65|19.56|17.69|19.56|17.69|19.51|17.65|0
1654645970000|2022-06-07 23:52:50|19.53|17.67|19.51|17.65|19.53|17.67|19.51|17.65|0
1654645980000|2022-06-07 23:53:00|19.56|17.69|19.56|17.69|19.56|17.69|19.56|17.69|0
1654646000000|2022-06-07 23:53:20|19.51|17.65|19.56|17.69|19.56|17.69|19.51|17.65|0
1654646010000|2022-06-07 23:53:30|19.58|17.72|19.58|17.72|19.58|17.72|19.58|17.72|0
1654646020000|2022-06-07 23:53:40|19.51|17.65|19.51|17.65|19.51|17.65|19.51|17.65|0
1654646030000|2022-06-07 23:53:50|19.46|17.6|19.46|17.6|19.46|17.6|19.46|17.6|0
1654646040000|2022-06-07 23:54:00|19.5|17.65|19.55|17.69|19.55|17.69|19.5|17.65|0
1654646050000|2022-06-07 23:54:10|19.45|17.6|19.53|17.67|19.53|17.67|19.45|17.6|0
1654646060000|2022-06-07 23:54:20|19.5|17.65|19.55|17.69|19.55|17.69|19.5|17.65|0
1654646090000|2022-06-07 23:54:50|19.58|17.71|19.55|17.69|19.58|17.71|19.55|17.69|0
1654646100000|2022-06-07 23:55:00|19.6|17.74|19.6|17.74|19.6|17.74|19.6|17.74|0
1654646130000|2022-06-07 23:55:30|19.65|17.78|19.55|17.69|19.65|17.78|19.55|17.69|0
1654646140000|2022-06-07 23:55:40|19.6|17.73|19.6|17.73|19.6|17.73|19.6|17.73|0
1654646150000|2022-06-07 23:55:50|19.63|17.76|19.6|17.73|19.63|17.76|19.6|17.73|0
1654646160000|2022-06-07 23:56:00|19.58|17.71|19.6|17.73|19.6|17.73|19.55|17.69|0
1654646170000|2022-06-07 23:56:10|19.5|17.64|19.5|17.64|19.5|17.64|19.5|17.64|0
1654646180000|2022-06-07 23:56:20|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.6|0
1654646190000|2022-06-07 23:56:30|19.5|17.64|19.45|17.6|19.5|17.64|19.45|17.6|0
1654646200000|2022-06-07 23:56:40|19.4|17.55|19.43|17.58|19.45|17.6|19.4|17.55|0
1654646210000|2022-06-07 23:56:50|19.45|17.6|19.5|17.64|19.5|17.64|19.45|17.6|0
1654646230000|2022-06-07 23:57:10|19.48|17.62|19.5|17.64|19.5|17.64|19.48|17.62|0
1654646240000|2022-06-07 23:57:20|19.4|17.55|19.4|17.55|19.4|17.55|19.4|17.55|0
1654646250000|2022-06-07 23:57:30|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.6|0
1654646270000|2022-06-07 23:57:50|19.42|17.57|19.42|17.57|19.45|17.6|19.42|17.57|0
1654646280000|2022-06-07 23:58:00|19.45|17.6|19.5|17.64|19.5|17.64|19.45|17.6|0
1654646300000|2022-06-07 23:58:20|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.6|0
1654646310000|2022-06-07 23:58:30|19.4|17.55|19.4|17.55|19.4|17.55|19.4|17.55|0
1654646320000|2022-06-07 23:58:40|19.45|17.59|19.5|17.64|19.5|17.64|19.45|17.59|0
1654646330000|2022-06-07 23:58:50|19.47|17.62|19.45|17.59|19.47|17.62|19.45|17.59|0
1654646340000|2022-06-07 23:59:00|19.5|17.64|19.5|17.64|19.5|17.64|19.5|17.64|0
1654646350000|2022-06-07 23:59:10|19.55|17.68|19.52|17.66|19.55|17.68|19.52|17.66|0
1654646360000|2022-06-07 23:59:20|19.55|17.68|19.52|17.66|19.55|17.68|19.52|17.66|0
1654646370000|2022-06-07 23:59:30|19.5|17.64|19.47|17.62|19.5|17.64|19.47|17.62|0
1654646380000|2022-06-07 23:59:40|19.49|17.64|19.44|17.59|19.49|17.64|19.44|17.59|0
1654646390000|2022-06-07 23:59:50|19.49|17.64|19.54|17.68|19.54|17.68|19.49|17.64|0
1654646400000|2022-06-08 00:00:00|19.49|17.64|19.59|17.73|19.59|17.73|19.49|17.64|0
1654646410000|2022-06-08 00:00:10|19.54|17.68|19.69|17.82|19.69|17.82|19.54|17.68|0
1654646420000|2022-06-08 00:00:20|19.74|17.86|19.69|17.82|19.79|17.91|19.69|17.82|0
1654646430000|2022-06-08 00:00:30|19.59|17.73|19.34|17.5|19.59|17.73|19.34|17.5|0
1654646440000|2022-06-08 00:00:40|19.29|17.46|19.29|17.46|19.29|17.46|19.27|17.44|0
1654646450000|2022-06-08 00:00:50|19.34|17.5|19.44|17.59|19.44|17.59|19.34|17.5|0
1654646460000|2022-06-08 00:01:00|19.39|17.55|19.34|17.5|19.39|17.55|19.24|17.41|0
1654646470000|2022-06-08 00:01:10|19.24|17.41|19.27|17.43|19.29|17.46|19.24|17.41|0
1654646480000|2022-06-08 00:01:20|19.24|17.41|19.1|17.28|19.24|17.41|19.1|17.28|0
1654646490000|2022-06-08 00:01:30|19.15|17.32|19.15|17.32|19.17|17.35|19.15|17.32|0
1654646500000|2022-06-08 00:01:40|19.1|17.28|19.05|17.23|19.1|17.28|19.05|17.23|0
1654646510000|2022-06-08 00:01:50|19|17.19|19|17.19|19|17.19|19|17.19|0
1654646520000|2022-06-08 00:02:00|19.02|17.21|19.12|17.3|19.12|17.3|19.02|17.21|0
1654646530000|2022-06-08 00:02:10|19.1|17.28|19.14|17.32|19.14|17.32|19.07|17.26|0
1654646540000|2022-06-08 00:02:20|19.19|17.37|19.24|17.41|19.24|17.41|19.19|17.37|0
1654646550000|2022-06-08 00:02:30|19.22|17.39|19.29|17.45|19.29|17.45|19.19|17.36|0
1654646560000|2022-06-08 00:02:40|19.44|17.59|19.39|17.54|19.44|17.59|19.34|17.5|0
1654646570000|2022-06-08 00:02:50|19.44|17.59|19.39|17.54|19.44|17.59|19.39|17.54|0
1654646580000|2022-06-08 00:03:00|19.44|17.59|19.34|17.5|19.44|17.59|19.34|17.5|0
1654646590000|2022-06-08 00:03:10|19.32|17.48|19.29|17.45|19.34|17.5|19.29|17.45|0
1654646600000|2022-06-08 00:03:20|19.19|17.36|19.27|17.43|19.27|17.43|19.19|17.36|0
1654646610000|2022-06-08 00:03:30|19.24|17.41|19.34|17.5|19.34|17.5|19.24|17.41|0
1654646620000|2022-06-08 00:03:40|19.39|17.54|19.34|17.5|19.39|17.54|19.34|17.5|0
1654646630000|2022-06-08 00:03:50|19.39|17.54|19.34|17.5|19.39|17.54|19.34|17.5|0
1654646640000|2022-06-08 00:04:00|19.29|17.45|19.39|17.54|19.39|17.54|19.29|17.45|0
1654646650000|2022-06-08 00:04:10|19.54|17.68|19.54|17.68|19.54|17.68|19.49|17.63|0
1654646660000|2022-06-08 00:04:20|19.49|17.63|19.34|17.5|19.49|17.63|19.34|17.5|0
1654646680000|2022-06-08 00:04:40|19.39|17.54|19.34|17.5|19.39|17.54|19.34|17.5|0
1654646690000|2022-06-08 00:04:50|19.31|17.49|19.39|17.54|19.39|17.54|19.31|17.47|0
1654646700000|2022-06-08 00:05:00|19.36|17.52|19.44|17.58|19.49|17.63|19.36|17.52|0
1654646710000|2022-06-08 00:05:10|19.46|17.61|19.48|17.63|19.51|17.65|19.46|17.61|0
1654646720000|2022-06-08 00:05:20|19.46|17.61|19.48|17.63|19.48|17.63|19.43|17.58|0
1654646730000|2022-06-08 00:05:30|19.43|17.58|19.43|17.58|19.43|17.58|19.43|17.58|0
1654646740000|2022-06-08 00:05:40|19.53|17.67|19.58|17.72|19.58|17.72|19.53|17.67|0
1654646750000|2022-06-08 00:05:50|19.53|17.67|19.48|17.63|19.53|17.67|19.43|17.58|0
1654646760000|2022-06-08 00:06:00|19.43|17.58|19.38|17.54|19.43|17.58|19.38|17.54|0
1654646770000|2022-06-08 00:06:10|19.36|17.52|19.33|17.49|19.36|17.52|19.33|17.49|0
1654646780000|2022-06-08 00:06:20|19.38|17.54|19.36|17.52|19.41|17.56|19.36|17.52|0
1654646790000|2022-06-08 00:06:30|19.38|17.54|19.43|17.58|19.43|17.58|19.38|17.54|0
1654646800000|2022-06-08 00:06:40|19.48|17.63|19.43|17.58|19.48|17.63|19.43|17.58|0
1654646810000|2022-06-08 00:06:50|19.48|17.63|19.58|17.72|19.58|17.72|19.48|17.63|0
1654646820000|2022-06-08 00:07:00|19.53|17.67|19.46|17.6|19.53|17.67|19.43|17.58|0
1654646830000|2022-06-08 00:07:10|19.43|17.58|19.43|17.58|19.43|17.58|19.43|17.58|0
1654646840000|2022-06-08 00:07:20|19.48|17.63|19.63|17.76|19.63|17.76|19.48|17.63|0
1654646870000|2022-06-08 00:07:50|19.66|17.78|19.66|17.78|19.68|17.81|19.66|17.78|0
1654646880000|2022-06-08 00:08:00|19.63|17.76|19.58|17.71|19.63|17.76|19.58|17.71|0
1654646890000|2022-06-08 00:08:10|19.63|17.76|19.68|17.8|19.68|17.8|19.58|17.71|0
1654646900000|2022-06-08 00:08:20|19.73|17.85|19.73|17.85|19.73|17.85|19.73|17.85|0
1654646930000|2022-06-08 00:08:50|19.63|17.76|19.7|17.83|19.7|17.83|19.63|17.76|0
1654646940000|2022-06-08 00:09:00|19.68|17.8|19.53|17.67|19.68|17.8|19.53|17.67|0
1654646950000|2022-06-08 00:09:10|19.5|17.65|19.53|17.67|19.53|17.67|19.5|17.65|0
1654646960000|2022-06-08 00:09:20|19.48|17.62|19.43|17.58|19.48|17.62|19.43|17.58|0
1654646970000|2022-06-08 00:09:30|19.38|17.53|19.38|17.53|19.38|17.53|19.38|17.53|0
1654646980000|2022-06-08 00:09:40|19.43|17.58|19.43|17.58|19.43|17.58|19.4|17.56|0
1654646990000|2022-06-08 00:09:50|19.38|17.53|19.35|17.51|19.38|17.53|19.35|17.51|0
1654647000000|2022-06-08 00:10:00|19.28|17.44|19.28|17.44|19.28|17.44|19.23|17.4|0
1654647010000|2022-06-08 00:10:10|19.33|17.49|19.35|17.51|19.38|17.53|19.33|17.49|0
1654647020000|2022-06-08 00:10:20|19.38|17.53|19.33|17.49|19.38|17.53|19.33|17.49|0
1654647030000|2022-06-08 00:10:30|19.38|17.53|19.38|17.53|19.38|17.53|19.38|17.53|0
1654647040000|2022-06-08 00:10:40|19.33|17.49|19.33|17.49|19.33|17.49|19.33|17.49|0
1654647060000|2022-06-08 00:11:00|19.28|17.44|19.28|17.44|19.28|17.44|19.23|17.4|0
1654647070000|2022-06-08 00:11:10|19.3|17.46|19.3|17.46|19.3|17.46|19.3|17.46|0
1654647080000|2022-06-08 00:11:20|19.28|17.44|19.28|17.44|19.28|17.44|19.28|17.44|0
1654647090000|2022-06-08 00:11:30|19.25|17.42|19.37|17.53|19.37|17.53|19.25|17.42|0
1654647100000|2022-06-08 00:11:40|19.42|17.57|19.42|17.57|19.42|17.57|19.42|17.57|0
1654647110000|2022-06-08 00:11:50|19.37|17.53|19.42|17.57|19.42|17.57|19.37|17.53|0
1654647120000|2022-06-08 00:12:00|19.32|17.48|19.18|17.35|19.32|17.48|19.18|17.35|0
1654647130000|2022-06-08 00:12:10|19.2|17.37|19.18|17.35|19.2|17.37|19.18|17.35|0
1654647140000|2022-06-08 00:12:20|19.22|17.39|19.18|17.35|19.22|17.39|19.18|17.35|0
1654647150000|2022-06-08 00:12:30|19.17|17.37|19.22|17.39|19.22|17.39|19.17|17.37|0
1654647160000|2022-06-08 00:12:40|19.27|17.44|19.27|17.44|19.27|17.44|19.22|17.39|0
1654647170000|2022-06-08 00:12:50|19.25|17.42|19.25|17.42|19.25|17.42|19.22|17.39|0
1654647180000|2022-06-08 00:13:00|19.22|17.39|19.27|17.44|19.27|17.44|19.22|17.39|0
1654647190000|2022-06-08 00:13:10|19.22|17.39|19.22|17.39|19.27|17.44|19.22|17.39|0
1654647200000|2022-06-08 00:13:20|19.17|17.35|19.17|17.35|19.17|17.35|19.17|17.35|0
1654647210000|2022-06-08 00:13:30|19.12|17.3|19.17|17.35|19.17|17.35|19.12|17.3|0
1654647220000|2022-06-08 00:13:40|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1654647230000|2022-06-08 00:13:50|19.05|17.24|19.07|17.26|19.07|17.26|19.05|17.24|0
1654647240000|2022-06-08 00:14:00|18.98|17.17|18.98|17.17|18.98|17.17|18.98|17.17|0
1654647250000|2022-06-08 00:14:10|19.03|17.21|18.95|17.15|19.03|17.21|18.95|17.15|0
1654647260000|2022-06-08 00:14:20|18.98|17.17|18.93|17.12|18.98|17.17|18.93|17.12|0
1654647270000|2022-06-08 00:14:30|18.86|17.06|18.88|17.08|18.93|17.12|18.86|17.06|0
1654647280000|2022-06-08 00:14:40|18.93|17.12|18.93|17.12|18.93|17.12|18.88|17.08|0
1654647290000|2022-06-08 00:14:50|18.9|17.1|18.93|17.12|18.93|17.12|18.9|17.1|0
1654647300000|2022-06-08 00:15:00|18.88|17.08|18.88|17.08|18.88|17.08|18.83|17.04|0
1654647310000|2022-06-08 00:15:10|18.93|17.12|18.88|17.08|18.93|17.12|18.88|17.08|0
1654647320000|2022-06-08 00:15:20|18.83|17.04|18.78|16.99|18.83|17.04|18.78|16.99|0
1654647330000|2022-06-08 00:15:30|18.83|17.03|18.78|16.99|18.83|17.03|18.78|16.99|0
1654647340000|2022-06-08 00:15:40|18.73|16.95|18.76|16.97|18.78|16.99|18.73|16.95|0
1654647350000|2022-06-08 00:15:50|18.73|16.95|18.78|16.99|18.78|16.99|18.73|16.95|0
1654647360000|2022-06-08 00:16:00|18.73|16.95|18.78|16.99|18.78|16.99|18.73|16.95|0
1654647370000|2022-06-08 00:16:10|18.88|17.08|18.83|17.03|18.92|17.12|18.83|17.03|0
1654647380000|2022-06-08 00:16:20|18.78|16.99|18.78|16.99|18.78|16.99|18.73|16.95|0
1654647410000|2022-06-08 00:16:50|18.75|16.97|18.78|16.99|18.78|16.99|18.75|16.97|0
1654647420000|2022-06-08 00:17:00|18.75|16.97|18.83|17.03|18.83|17.03|18.75|16.97|0
1654647440000|2022-06-08 00:17:20|18.82|17.08|18.82|17.03|18.87|17.08|18.82|17.03|0
1654647450000|2022-06-08 00:17:30|18.78|16.99|18.8|17.01|18.8|17.01|18.78|16.99|0
1654647460000|2022-06-08 00:17:40|18.78|16.99|18.75|16.97|18.78|16.99|18.75|16.97|0
1654647470000|2022-06-08 00:17:50|18.8|17.01|18.82|17.03|18.82|17.03|18.78|16.99|0
1654647480000|2022-06-08 00:18:00|18.78|16.99|18.78|16.99|18.78|16.99|18.78|16.99|0
1654647490000|2022-06-08 00:18:10|18.85|17.05|18.92|17.12|18.92|17.12|18.85|17.05|0
1654647500000|2022-06-08 00:18:20|18.95|17.14|18.97|17.16|18.97|17.16|18.95|17.14|0
1654647510000|2022-06-08 00:18:30|19.02|17.21|18.99|17.18|19.02|17.21|18.99|17.18|0
1654647520000|2022-06-08 00:18:40|19.02|17.21|18.97|17.16|19.02|17.21|18.97|17.16|0
1654647530000|2022-06-08 00:18:50|19.02|17.21|19.07|17.25|19.07|17.25|19.02|17.21|0
1654647540000|2022-06-08 00:19:00|19.02|17.21|19.02|17.21|19.02|17.21|18.97|17.16|0
1654647550000|2022-06-08 00:19:10|19.11|17.29|19.16|17.34|19.16|17.34|19.11|17.29|0
1654647560000|2022-06-08 00:19:20|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1654647570000|2022-06-08 00:19:30|19.16|17.34|19.16|17.34|19.16|17.34|19.14|17.32|0
1654647580000|2022-06-08 00:19:40|19.21|17.38|19.21|17.38|19.26|17.43|19.21|17.38|0
1654647590000|2022-06-08 00:19:50|19.16|17.34|19.26|17.43|19.29|17.45|19.16|17.34|0
1654647600000|2022-06-08 00:20:00|19.31|17.47|19.36|17.51|19.36|17.52|19.31|17.47|0
1654647610000|2022-06-08 00:20:10|19.31|17.47|19.31|17.47|19.31|17.47|19.31|17.47|0
1654647620000|2022-06-08 00:20:20|19.29|17.45|19.21|17.38|19.29|17.45|19.21|17.38|0
1654647640000|2022-06-08 00:20:40|19.26|17.42|19.31|17.47|19.31|17.47|19.26|17.42|0
1654647650000|2022-06-08 00:20:50|19.33|17.49|19.41|17.56|19.41|17.56|19.33|17.49|0
1654647660000|2022-06-08 00:21:00|19.36|17.51|19.38|17.54|19.38|17.54|19.36|17.51|0
1654647670000|2022-06-08 00:21:10|19.53|17.67|19.61|17.74|19.61|17.74|19.53|17.67|0
1654647690000|2022-06-08 00:21:30|19.71|17.83|19.71|17.83|19.71|17.83|19.71|17.83|0
1654647700000|2022-06-08 00:21:40|19.7|18.18|20.19|18.27|20.19|18.27|19.7|18.18|0
1654647710000|2022-06-08 00:21:50|20.14|18.22|20.01|18.11|20.14|18.22|20.01|18.11|0
1654647720000|2022-06-08 00:22:00|19.94|18.04|19.89|17.99|19.94|18.04|19.89|17.99|0
1654647730000|2022-06-08 00:22:10|19.86|17.97|19.79|17.9|19.86|17.97|19.79|17.9|0
1654647740000|2022-06-08 00:22:20|19.84|17.95|19.94|18.04|19.94|18.04|19.84|17.95|0
1654647750000|2022-06-08 00:22:30|19.89|17.99|19.79|17.9|19.89|17.99|19.79|17.9|0
1654647760000|2022-06-08 00:22:40|19.74|17.86|19.69|17.81|19.74|17.86|19.69|17.81|0
1654647770000|2022-06-08 00:22:50|19.74|17.86|19.69|17.81|19.74|17.86|19.69|17.81|0
1654647780000|2022-06-08 00:23:00|19.68||19.68||19.68||19.68||0
1654647790000|2022-06-08 00:23:10|19.71|17.83|19.71|17.83|19.71|17.83|19.71|17.83|0
1654647800000|2022-06-08 00:23:20|19.68|17.81|19.63|17.76|19.68|17.81|19.63|17.76|0
1654647810000|2022-06-08 00:23:30|19.66|17.79|19.63|17.76|19.66|17.79|19.63|17.76|0
1654647820000|2022-06-08 00:23:40|19.58|17.72|19.58|17.72|19.58|17.72|19.58|17.72|0
1654647840000|2022-06-08 00:24:00|19.53|17.67|19.53|17.67|19.53|17.67|19.53|17.67|0
1654647870000|2022-06-08 00:24:30|19.58|17.72|19.63|17.76|19.63|17.76|19.58|17.72|0
1654647880000|2022-06-08 00:24:40|19.73|17.85|19.78|17.9|19.78|17.9|19.73|17.85|0
1654647900000|2022-06-08 00:25:00|19.71|17.83|19.63|17.76|19.71|17.83|19.63|17.76|0
1654647910000|2022-06-08 00:25:10|19.66|17.78|19.66|17.78|19.66|17.78|19.66|17.78|0
1654647920000|2022-06-08 00:25:20|19.63|17.76|19.66|17.78|19.66|17.78|19.63|17.76|0
1654647930000|2022-06-08 00:25:30|19.68|17.81|19.66|17.78|19.68|17.81|19.66|17.78|0
1654647940000|2022-06-08 00:25:40|19.63|17.76|19.63|17.76|19.63|17.76|19.63|17.76|0
1654647960000|2022-06-08 00:26:00|19.58|17.72|19.63|17.76|19.63|17.76|19.58|17.72|0
1654647970000|2022-06-08 00:26:10|19.58|17.72|19.63|17.76|19.63|17.76|19.58|17.72|0
1654647980000|2022-06-08 00:26:20|19.68|17.8|19.73|17.85|19.75|17.87|19.68|17.8|0
1654647990000|2022-06-08 00:26:30|19.78|17.89|19.78|17.89|19.78|17.89|19.78|17.89|0
1654648000000|2022-06-08 00:26:40|19.73|17.85|19.7|17.83|19.75|17.87|19.7|17.83|0
1654648010000|2022-06-08 00:26:50|19.73|17.85|19.7|17.83|19.73|17.85|19.68|17.8|0
1654648020000|2022-06-08 00:27:00|19.68|17.8|19.68|17.8|19.7|17.83|19.68|17.8|0
1654648050000|2022-06-08 00:27:30|19.73|17.85|19.75|17.87|19.78|17.89|19.73|17.85|0
1654648060000|2022-06-08 00:27:40|19.73|17.85|19.78|17.89|19.8|17.92|19.73|17.85|0
1654648070000|2022-06-08 00:27:50|19.8|17.92|19.8|17.92|19.8|17.92|19.8|17.92|0
1654648080000|2022-06-08 00:28:00|19.78|17.89|19.83|17.94|19.83|17.94|19.78|17.89|0
1654648090000|2022-06-08 00:28:10|19.78|17.89|19.73|17.85|19.78|17.89|19.73|17.85|0
1654648110000|2022-06-08 00:28:30|19.68|17.8|19.67|17.8|19.7|17.82|19.67|17.8|0
1654648120000|2022-06-08 00:28:40|19.62|17.76|19.62|17.76|19.62|17.76|19.62|17.76|0
1654648130000|2022-06-08 00:28:50|19.57|17.71|19.53|17.67|19.57|17.71|19.53|17.67|0
1654648140000|2022-06-08 00:29:00|19.5|17.64|19.52|17.67|19.52|17.67|19.5|17.64|0
1654648150000|2022-06-08 00:29:10|19.5|17.64|19.48|17.62|19.5|17.64|19.48|17.62|0
1654648160000|2022-06-08 00:29:20|19.47|17.71|19.57|17.71|19.57|17.71|19.47|17.71|0
1654648170000|2022-06-08 00:29:30|19.52|17.66|19.52|17.66|19.52|17.66|19.52|17.66|0
1654648190000|2022-06-08 00:29:50|19.57|17.71|19.57|17.71|19.57|17.71|19.57|17.71|0
1654648200000|2022-06-08 00:30:00|19.52|17.66|19.42|17.57|19.52|17.66|19.42|17.57|0
1654648210000|2022-06-08 00:30:10|19.47|17.62|19.47|17.62|19.47|17.62|19.47|17.62|0
1654648230000|2022-06-08 00:30:30|19.42|17.57|19.42|17.57|19.42|17.57|19.42|17.57|0
1654648240000|2022-06-08 00:30:40|19.37|17.53|19.37|17.53|19.37|17.53|19.32|17.48|0
1654648250000|2022-06-08 00:30:50|19.4|17.55|19.32|17.48|19.4|17.55|19.32|17.48|0
1654648260000|2022-06-08 00:31:00|19.27|17.44|19.27|17.44|19.27|17.44|19.27|17.44|0
1654648270000|2022-06-08 00:31:10|19.23|17.39|19.42|17.57|19.42|17.57|19.23|17.39|0
1654648280000|2022-06-08 00:31:20|19.37|17.53|19.42|17.57|19.42|17.57|19.37|17.53|0
1654648290000|2022-06-08 00:31:30|19.37|17.53|19.37|17.53|19.37|17.53|19.37|17.53|0
1654648300000|2022-06-08 00:31:40|19.4|17.55|19.37|17.53|19.42|17.57|19.37|17.53|0
1654648310000|2022-06-08 00:31:50|19.42|17.57|19.37|17.53|19.42|17.57|19.37|17.53|0
1654648320000|2022-06-08 00:32:00|19.32|17.48|19.32|17.48|19.37|17.53|19.32|17.48|0
1654648330000|2022-06-08 00:32:10|19.35|17.5|19.37|17.53|19.37|17.53|19.35|17.5|0
1654648340000|2022-06-08 00:32:20|19.42|17.57|19.42|17.57|19.42|17.57|19.42|17.57|0
1654648350000|2022-06-08 00:32:30|19.47|17.62|19.37|17.53|19.47|17.62|19.37|17.53|0
1654648360000|2022-06-08 00:32:40|19.32|17.48|19.22|17.39|19.32|17.48|19.22|17.39|0
1654648370000|2022-06-08 00:32:50|19.27|17.44|19.25|17.41|19.27|17.44|19.25|17.41|0
1654648380000|2022-06-08 00:33:00|19.27|17.44|19.22|17.39|19.27|17.44|19.22|17.39|0
1654648390000|2022-06-08 00:33:10|19.17|17.35|19.17|17.35|19.22|17.39|19.17|17.35|0
1654648400000|2022-06-08 00:33:20|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1654648420000|2022-06-08 00:33:40|19.25|17.41|19.22|17.39|19.27|17.43|19.22|17.39|0
1654648430000|2022-06-08 00:33:50|19.25|17.41|19.22|17.39|19.25|17.41|19.22|17.39|0
1654648440000|2022-06-08 00:34:00|19.17|17.35|19.17|17.35|19.17|17.35|19.17|17.35|0
1654648450000|2022-06-08 00:34:10|19.15|17.32|19.17|17.35|19.17|17.35|19.15|17.32|0
1654648460000|2022-06-08 00:34:20|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1654648470000|2022-06-08 00:34:30|19.17|17.34|19.17|17.34|19.17|17.34|19.17|17.34|0
1654648480000|2022-06-08 00:34:40|19.12|17.3|19.17|17.34|19.17|17.34|19.12|17.3|0
1654648490000|2022-06-08 00:34:50|19.15|17.32|19.17|17.34|19.17|17.34|19.15|17.32|0
1654648500000|2022-06-08 00:35:00|19.2|17.37|19.2|17.37|19.2|17.37|19.2|17.37|0
1654648510000|2022-06-08 00:35:10|19.22|17.39|19.17|17.34|19.22|17.39|19.17|17.34|0
1654648520000|2022-06-08 00:35:20|19.12|17.3|19.12|17.3|19.12|17.3|19.12|17.3|0
1654648540000|2022-06-08 00:35:40|19.1|17.28|19.1|17.28|19.1|17.28|19.1|17.28|0
1654648550000|2022-06-08 00:35:50|19.17|17.34|19.17|17.34|19.19|17.37|19.17|17.34|0
1654648560000|2022-06-08 00:36:00|19.19|17.37|19.22|17.39|19.22|17.39|19.17|17.34|0
1654648570000|2022-06-08 00:36:10|19.17|17.34|19.17|17.34|19.22|17.39|19.17|17.34|0
1654648580000|2022-06-08 00:36:20|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1654648600000|2022-06-08 00:36:40|19.12|17.3|19.17|17.34|19.17|17.34|19.12|17.3|0
1654648610000|2022-06-08 00:36:50|19.14|17.32|19.14|17.32|19.14|17.32|19.14|17.32|0
1654648620000|2022-06-08 00:37:00|19.17|17.34|19.12|17.3|19.17|17.34|19.12|17.3|0
1654648630000|2022-06-08 00:37:10|19.17|17.34|19.17|17.34|19.17|17.34|19.17|17.34|0
1654648640000|2022-06-08 00:37:20|19.19|17.36|19.21|17.38|19.21|17.38|19.19|17.36|0
1654648650000|2022-06-08 00:37:30|19.17|17.34|19.17|17.34|19.17|17.34|19.17|17.34|0
1654648660000|2022-06-08 00:37:40|19.21|17.38|19.16|17.34|19.21|17.38|19.16|17.34|0
1654648670000|2022-06-08 00:37:50|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1654648680000|2022-06-08 00:38:00|19.16|17.34|19.09|17.27|19.16|17.34|19.07|17.25|0
1654648690000|2022-06-08 00:38:10|19.07|17.25|19.07|17.25|19.07|17.25|19.07|17.25|0
1654648700000|2022-06-08 00:38:20|18.68|16.9|18.63|16.86|18.68|16.9|18.63|16.86|0
1654648710000|2022-06-08 00:38:30|18.58|16.81|18.61|16.84|18.61|16.84|18.54|16.77|0
1654648720000|2022-06-08 00:38:40|18.63|16.86|18.54|16.77|18.63|16.86|18.54|16.77|0
1654648730000|2022-06-08 00:38:50|18.49|16.73|18.54|16.77|18.54|16.77|18.49|16.73|0
1654648740000|2022-06-08 00:39:00|18.51|16.75|18.49|16.73|18.51|16.75|18.49|16.73|0
1654648750000|2022-06-08 00:39:10|18.51|16.75|18.44|16.68|18.51|16.75|18.44|16.68|0
1654648760000|2022-06-08 00:39:20|18.49|16.73|18.42|16.66|18.51|16.75|18.42|16.66|0
1654648770000|2022-06-08 00:39:30|18.44|16.68|18.54|16.77|18.54|16.77|18.44|16.68|0
1654648780000|2022-06-08 00:39:40|18.58|16.81|18.51|16.75|18.58|16.81|18.46|16.71|0
1654648790000|2022-06-08 00:39:50|18.58|16.81|18.58|16.81|18.58|16.81|18.53|16.77|0
1654648800000|2022-06-08 00:40:00|18.56|16.79|18.56|16.79|18.56|16.79|18.56|16.79|0
1654648810000|2022-06-08 00:40:10|18.53|16.77|18.53|16.77|18.53|16.77|18.53|16.77|0
1654648820000|2022-06-08 00:40:20|18.44|16.68|18.46|16.71|18.49|16.73|18.44|16.68|0
1654648830000|2022-06-08 00:40:30|18.44|16.68|18.39|16.64|18.44|16.68|18.39|16.64|0
1654648840000|2022-06-08 00:40:40|18.42|16.66|18.42|16.66|18.42|16.66|18.42|16.66|0
1654648850000|2022-06-08 00:40:50|18.44|16.68|18.39|16.64|18.44|16.68|18.39|16.64|0
1654648860000|2022-06-08 00:41:00|18.44|16.68|18.32|16.58|18.44|16.68|18.32|16.58|0
1654648870000|2022-06-08 00:41:10|18.25|16.51|18.25|16.51|18.25|16.51|18.25|16.51|0
1654648910000|2022-06-08 00:41:50|18.29|16.55|18.29|16.55|18.29|16.55|18.29|16.55|0
1654648920000|2022-06-08 00:42:00|18.34|16.59|18.37|16.62|18.37|16.62|18.34|16.59|0
1654648930000|2022-06-08 00:42:10|18.44|16.68|18.39|16.64|18.44|16.68|18.37|16.62|0
1654648940000|2022-06-08 00:42:20|18.41|16.66|18.44|16.68|18.44|16.68|18.39|16.64|0
1654648950000|2022-06-08 00:42:30|18.48|16.72|18.46|16.7|18.53|16.77|18.46|16.7|0
1654648960000|2022-06-08 00:42:40|18.43|16.68|18.32|16.57|18.43|16.68|18.32|16.57|0
1654648970000|2022-06-08 00:42:50|18.34|16.59|18.29|16.55|18.34|16.59|18.29|16.55|0
1654648980000|2022-06-08 00:43:00|18.32|16.57|18.34|16.59|18.34|16.59|18.32|16.57|0
1654648990000|2022-06-08 00:43:10|18.25|16.51|18.29|16.55|18.29|16.55|18.25|16.51|0
1654649000000|2022-06-08 00:43:20|18.27|16.53|18.34|16.59|18.34|16.59|18.27|16.53|0
1654649020000|2022-06-08 00:43:40|18.39|16.63|18.39|16.63|18.39|16.63|18.39|16.63|0
1654649030000|2022-06-08 00:43:50|18.34|16.59|18.34|16.59|18.34|16.59|18.34|16.59|0
1654649040000|2022-06-08 00:44:00|18.39|16.63|18.39|16.63|18.39|16.63|18.34|16.59|0
1654649050000|2022-06-08 00:44:10|18.38|16.68|18.43|16.68|18.43|16.68|18.38|16.68|0
1654649070000|2022-06-08 00:44:30|18.46|16.7|18.46|16.7|18.48|16.72|18.46|16.7|0
1654649080000|2022-06-08 00:44:40|18.53|16.76|18.57|16.8|18.57|16.8|18.53|16.76|0
1654649090000|2022-06-08 00:44:50|18.55|16.78|18.53|16.76|18.55|16.78|18.53|16.76|0
1654649100000|2022-06-08 00:45:00|18.57|16.8|18.48|16.72|18.57|16.8|18.48|16.72|0
1654649110000|2022-06-08 00:45:10|18.53|16.76|18.53|16.76|18.53|16.76|18.53|16.76|0
1654649120000|2022-06-08 00:45:20|18.52||18.52||18.52||18.52||0
1654649150000|2022-06-08 00:45:50|18.48|16.72|18.62|16.85|18.62|16.85|18.48|16.72|0
1654649160000|2022-06-08 00:46:00|18.57|16.8|18.52|16.76|18.57|16.8|18.52|16.76|0
1654649170000|2022-06-08 00:46:10|18.57|16.8|18.6|16.82|18.62|16.85|18.57|16.8|0
1654649180000|2022-06-08 00:46:20|18.52|16.76|18.48|16.72|18.52|16.76|18.48|16.72|0
1654649190000|2022-06-08 00:46:30|18.52|16.76|18.57|16.8|18.57|16.8|18.52|16.76|0
1654649200000|2022-06-08 00:46:40|18.52|16.76|18.5|16.74|18.52|16.76|18.5|16.74|0
1654649210000|2022-06-08 00:46:50|18.48|16.72|18.47|16.72|18.52|16.76|18.47|16.72|0
1654649220000|2022-06-08 00:47:00|18.45|16.69|18.33|16.59|18.47|16.72|18.33|16.59|0
1654649230000|2022-06-08 00:47:10|18.38|16.63|18.38|16.63|18.38|16.63|18.33|16.59|0
1654649240000|2022-06-08 00:47:20|18.43|16.67|18.43|16.67|18.43|16.67|18.43|16.67|0
1654649250000|2022-06-08 00:47:30|18.4|16.65|18.43|16.67|18.43|16.67|18.4|16.65|0
1654649260000|2022-06-08 00:47:40|18.47|16.71|18.66|16.89|18.66|16.89|18.47|16.71|0
1654649270000|2022-06-08 00:47:50|18.69|16.91|18.76|16.97|18.76|16.97|18.69|16.91|0
1654649280000|2022-06-08 00:48:00|18.71|16.93|18.66|16.89|18.71|16.93|18.66|16.89|0
1654649300000|2022-06-08 00:48:20|18.71|16.93|18.71|16.93|18.71|16.93|18.71|16.93|0
1654649310000|2022-06-08 00:48:30|18.69|16.91|18.69|16.91|18.71|16.93|18.69|16.91|0
1654649320000|2022-06-08 00:48:40|18.71|16.93|18.66|16.88|18.71|16.93|18.66|16.88|0
1654649330000|2022-06-08 00:48:50|18.69|16.91|18.66|16.88|18.69|16.91|18.66|16.88|0
1654649340000|2022-06-08 00:49:00|18.71|16.93|18.69|16.91|18.71|16.93|18.69|16.91|0
1654649350000|2022-06-08 00:49:10|18.71|16.93|18.66|16.88|18.71|16.93|18.66|16.88|0
1654649360000|2022-06-08 00:49:20|18.71|16.93|18.66|16.88|18.71|16.93|18.66|16.88|0
1654649370000|2022-06-08 00:49:30|18.69|16.91|18.71|16.93|18.71|16.93|18.69|16.91|0
1654649380000|2022-06-08 00:49:40|18.69|16.91|18.73|16.95|18.73|16.95|18.69|16.91|0
1654649390000|2022-06-08 00:49:50|18.71|16.93|18.68|16.91|18.71|16.93|18.68|16.91|0
1654649400000|2022-06-08 00:50:00|18.71|16.93|18.71|16.93|18.76|16.97|18.71|16.93|0
1654649410000|2022-06-08 00:50:10|18.66|16.88|18.71|16.93|18.71|16.93|18.66|16.88|0
1654649420000|2022-06-08 00:50:20|18.73|16.95|18.71|16.93|18.73|16.95|18.71|16.93|0
1654649430000|2022-06-08 00:50:30|18.66|16.88|18.64|16.86|18.66|16.88|18.64|16.86|0
1654649440000|2022-06-08 00:50:40|18.66|16.88|18.66|16.88|18.66|16.88|18.66|16.88|0
1654649450000|2022-06-08 00:50:50|18.71|16.92|18.66|16.88|18.71|16.92|18.64|16.86|0
1654649460000|2022-06-08 00:51:00|18.61|16.84|18.61|16.84|18.61|16.84|18.61|16.84|0
1654649470000|2022-06-08 00:51:10|18.56|16.79|18.56|16.79|18.56|16.79|18.56|16.79|0
1654649490000|2022-06-08 00:51:30|18.61|16.84|18.59|16.82|18.61|16.84|18.59|16.82|0
1654649500000|2022-06-08 00:51:40|18.61|16.84|18.61|16.84|18.61|16.84|18.59|16.82|0
1654649510000|2022-06-08 00:51:50|18.56|16.79|18.56|16.79|18.56|16.79|18.56|16.79|0
1654649520000|2022-06-08 00:52:00|18.59|16.82|18.56|16.79|18.59|16.82|18.56|16.79|0
1654649530000|2022-06-08 00:52:10|18.61|16.84|18.61|16.84|18.61|16.84|18.56|16.79|0
1654649540000|2022-06-08 00:52:20|18.58|16.81|18.61|16.84|18.61|16.84|18.58|16.81|0
1654649550000|2022-06-08 00:52:30|18.56|16.79|18.56|16.79|18.56|16.79|18.56|16.79|0
1654649570000|2022-06-08 00:52:50|18.61|16.83|18.65|16.88|18.65|16.88|18.61|16.83|0
1654649580000|2022-06-08 00:53:00|18.7|16.92|18.68|16.9|18.7|16.92|18.65|16.88|0
1654649590000|2022-06-08 00:53:10|18.7|16.92|18.7|16.92|18.7|16.92|18.7|16.92|0
1654649610000|2022-06-08 00:53:30|18.68|16.9|18.7|16.92|18.7|16.92|18.68|16.9|0
1654649620000|2022-06-08 00:53:40|18.68|16.9|18.65|16.88|18.7|16.92|18.65|16.88|0
1654649630000|2022-06-08 00:53:50|18.63|16.86|18.61|16.83|18.63|16.86|18.61|16.83|0
1654649640000|2022-06-08 00:54:00|18.6|16.88|18.6|16.83|18.65|16.88|18.6|16.83|0
1654649650000|2022-06-08 00:54:10|18.56|16.79|18.56|16.79|18.56|16.79|18.56|16.79|0
1654649670000|2022-06-08 00:54:30|18.51|16.75|18.51|16.75|18.51|16.75|18.51|16.75|0
1654649690000|2022-06-08 00:54:50|18.46|16.7|18.41|16.66|18.46|16.7|18.41|16.66|0
1654649700000|2022-06-08 00:55:00|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1654649720000|2022-06-08 00:55:20|18.39|16.64|18.41|16.66|18.41|16.66|18.37|16.62|0
1654649730000|2022-06-08 00:55:30|18.46|16.7|18.44|16.68|18.46|16.7|18.41|16.66|0
1654649740000|2022-06-08 00:55:40|18.46|16.7|18.51|16.74|18.51|16.74|18.46|16.7|0
1654649750000|2022-06-08 00:55:50|18.53|16.77|18.6|16.83|18.6|16.83|18.53|16.77|0
1654649760000|2022-06-08 00:56:00|18.65|16.87|18.65|16.87|18.65|16.87|18.65|16.87|0
1654649770000|2022-06-08 00:56:10|18.67|16.9|18.65|16.87|18.67|16.9|18.65|16.87|0
1654649780000|2022-06-08 00:56:20|18.67|16.89|18.67|16.89|18.67|16.89|18.67|16.89|0
1654649790000|2022-06-08 00:56:30|18.65|16.87|18.63|16.85|18.65|16.87|18.63|16.85|0
1654649800000|2022-06-08 00:56:40|18.6|16.83|18.58|16.81|18.6|16.83|18.58|16.81|0
1654649810000|2022-06-08 00:56:50|18.6|16.83|18.58|16.81|18.6|16.83|18.58|16.81|0
1654649820000|2022-06-08 00:57:00|18.6|16.83|18.62|16.85|18.62|16.85|18.6|16.83|0
1654649830000|2022-06-08 00:57:10|18.6|16.83|18.58|16.81|18.6|16.83|18.55|16.78|0
1654649840000|2022-06-08 00:57:20|18.55|16.78|18.6|16.83|18.65|16.87|18.55|16.78|0
1654649870000|2022-06-08 00:57:50|18.55|16.78|18.5|16.74|18.55|16.78|18.5|16.74|0
1654649880000|2022-06-08 00:58:00|18.48|16.72|18.53|16.76|18.53|16.76|18.48|16.72|0
1654649890000|2022-06-08 00:58:10|18.55|16.78|18.45|16.7|18.55|16.78|18.45|16.7|0
1654649900000|2022-06-08 00:58:20|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1654649920000|2022-06-08 00:58:40|18.5|16.74|18.5|16.74|18.5|16.74|18.5|16.74|0
1654649930000|2022-06-08 00:58:50|18.55|16.78|18.5|16.74|18.55|16.78|18.5|16.74|0
1654649940000|2022-06-08 00:59:00|18.53|16.76|18.5|16.74|18.53|16.76|18.5|16.74|0
1654649950000|2022-06-08 00:59:10|18.55|16.78|18.6|16.82|18.6|16.82|18.55|16.78|0
1654649970000|2022-06-08 00:59:30|18.55|16.78|18.55|16.78|18.55|16.78|18.55|16.78|0
1654649980000|2022-06-08 00:59:40|18.52|16.76|18.5|16.74|18.52|16.76|18.5|16.74|0
1654649990000|2022-06-08 00:59:50|18.55|16.78|18.55|16.78|18.55|16.78|18.55|16.78|0
1654650000000|2022-06-08 01:00:00|18.45|16.69|18.5|16.74|18.5|16.74|18.45|16.69|0
1654650010000|2022-06-08 01:00:10|18.45|16.69|18.45|16.69|18.5|16.74|18.45|16.69|0
1654650020000|2022-06-08 01:00:20|18.48|16.72|18.5|16.74|18.5|16.74|18.48|16.72|0
1654650030000|2022-06-08 01:00:30|18.45|16.69|18.5|16.74|18.5|16.74|18.45|16.69|0
1654650040000|2022-06-08 01:00:40|18.43|16.67|18.45|16.69|18.45|16.69|18.43|16.67|0
1654650050000|2022-06-08 01:00:50|18.5|16.74|18.5|16.74|18.5|16.74|18.5|16.74|0
1654650060000|2022-06-08 01:01:00|18.45|16.69|18.45|16.69|18.45|16.69|18.43|16.67|0
1654650070000|2022-06-08 01:01:10|18.43|16.67|18.43|16.67|18.43|16.67|18.43|16.67|0
1654650080000|2022-06-08 01:01:20|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1654650090000|2022-06-08 01:01:30|18.43|16.67|18.5|16.73|18.5|16.73|18.43|16.67|0
1654650110000|2022-06-08 01:01:50|18.52|16.76|18.52|16.76|18.52|16.76|18.52|16.76|0
1654650120000|2022-06-08 01:02:00|18.5|16.73|18.4|16.65|18.5|16.73|18.4|16.65|0
1654650130000|2022-06-08 01:02:10|18.45|16.69|18.35|16.61|18.45|16.69|18.35|16.61|0
1654650140000|2022-06-08 01:02:20|18.4|16.6|18.35|16.6|18.4|16.65|18.35|16.6|0
1654650150000|2022-06-08 01:02:30|18.31|16.56|18.26|16.52|18.31|16.56|18.26|16.52|0
1654650170000|2022-06-08 01:02:50|18.33|16.58|18.35|16.6|18.35|16.6|18.33|16.58|0
1654650180000|2022-06-08 01:03:00|18.33|16.58|18.3|16.56|18.33|16.58|18.3|16.56|0
1654650190000|2022-06-08 01:03:10|18.38|16.63|18.42|16.67|18.42|16.67|18.38|16.63|0
1654650200000|2022-06-08 01:03:20|18.45|16.69|18.4|16.65|18.49|16.73|18.4|16.65|0
1654650210000|2022-06-08 01:03:30|18.35|16.6|18.35|16.6|18.35|16.6|18.3|16.56|0
1654650220000|2022-06-08 01:03:40|18.47|16.71|18.44|16.69|18.47|16.71|18.44|16.69|0
1654650230000|2022-06-08 01:03:50|18.47|16.71|18.44|16.69|18.47|16.71|18.44|16.69|0
1654650240000|2022-06-08 01:04:00|18.42|16.67|18.4|16.64|18.42|16.67|18.4|16.64|0
1654650250000|2022-06-08 01:04:10|18.42|16.67|18.4|16.64|18.42|16.67|18.4|16.64|0
1654650270000|2022-06-08 01:04:30|18.42|16.67|18.44|16.69|18.44|16.69|18.42|16.67|0
1654650280000|2022-06-08 01:04:40|18.47|16.71|18.44|16.69|18.47|16.71|18.44|16.69|0
1654650290000|2022-06-08 01:04:50|18.47|16.71|18.49|16.73|18.49|16.73|18.47|16.71|0
1654650300000|2022-06-08 01:05:00|18.47|16.71|18.44|16.69|18.47|16.71|18.44|16.69|0
1654650310000|2022-06-08 01:05:10|18.49|16.73|18.49|16.73|18.49|16.73|18.49|16.73|0
1654650320000|2022-06-08 01:05:20|18.54|16.77|18.51|16.75|18.54|16.77|18.51|16.75|0
1654650330000|2022-06-08 01:05:30|18.54|16.77|18.54|16.77|18.54|16.77|18.54|16.77|0
1654650340000|2022-06-08 01:05:40|18.56|16.79|18.58|16.81|18.58|16.81|18.56|16.79|0
1654650350000|2022-06-08 01:05:50|18.63|16.86|18.63|16.86|18.63|16.86|18.63|16.86|0
1654650360000|2022-06-08 01:06:00|18.58|16.81|18.63|16.86|18.63|16.86|18.58|16.81|0
1654650370000|2022-06-08 01:06:10|18.58|16.81|18.61|16.84|18.63|16.86|18.58|16.81|0
1654650380000|2022-06-08 01:06:20|18.63|16.86|18.63|16.86|18.63|16.86|18.58|16.81|0
1654650390000|2022-06-08 01:06:30|18.61|16.84|18.63|16.86|18.63|16.86|18.58|16.81|0
1654650400000|2022-06-08 01:06:40|18.58|16.81|18.58|16.81|18.61|16.84|18.58|16.81|0
1654650420000|2022-06-08 01:07:00|18.56|16.79|18.56|16.79|18.56|16.79|18.56|16.79|0
1654650430000|2022-06-08 01:07:10|18.58|16.81|18.58|16.81|18.58|16.81|18.58|16.81|0
1654650440000|2022-06-08 01:07:20|18.53|16.77|18.49|16.73|18.53|16.77|18.49|16.73|0
1654650450000|2022-06-08 01:07:30|18.51|16.75|18.58|16.81|18.58|16.81|18.51|16.75|0
1654650460000|2022-06-08 01:07:40|18.56|16.79|18.56|16.79|18.58|16.81|18.56|16.79|0
1654650470000|2022-06-08 01:07:50|18.53|16.77|18.56|16.79|18.58|16.81|18.53|16.77|0
1654650480000|2022-06-08 01:08:00|18.58|16.81|18.48|16.72|18.58|16.81|18.48|16.72|0
1654650490000|2022-06-08 01:08:10|18.46|16.7|18.44|16.68|18.46|16.7|18.44|16.68|0
1654650500000|2022-06-08 01:08:20|18.46|16.7|18.41|16.66|18.46|16.7|18.41|16.66|0
1654650510000|2022-06-08 01:08:30|18.39|16.64|18.39|16.64|18.39|16.64|18.39|16.64|0
1654650520000|2022-06-08 01:08:40|18.34|16.59|18.39|16.64|18.39|16.64|18.34|16.59|0
1654650530000|2022-06-08 01:08:50|18.41|16.66|18.41|16.66|18.41|16.66|18.41|16.66|0
1654650540000|2022-06-08 01:09:00|18.39|16.64|18.39|16.64|18.39|16.64|18.39|16.64|0
1654650550000|2022-06-08 01:09:10|18.37|16.62|18.39|16.64|18.39|16.64|18.37|16.62|0
1654650560000|2022-06-08 01:09:20|18.37|16.62|18.43|16.68|18.43|16.68|18.37|16.62|0
1654650570000|2022-06-08 01:09:30|18.39|16.64|18.39|16.64|18.39|16.64|18.39|16.64|0
1654650590000|2022-06-08 01:09:50|18.43|16.68|18.46|16.7|18.46|16.7|18.43|16.68|0
1654650600000|2022-06-08 01:10:00|18.48|16.72|18.43|16.68|18.48|16.72|18.43|16.68|0
1654650610000|2022-06-08 01:10:10|18.39|16.64|18.48|16.72|18.48|16.72|18.39|16.64|0
1654650620000|2022-06-08 01:10:20|18.53|16.76|18.53|16.76|18.53|16.76|18.53|16.76|0
1654650630000|2022-06-08 01:10:30|18.55|16.79|18.53|16.76|18.58|16.81|18.53|16.76|0
1654650640000|2022-06-08 01:10:40|18.5|16.74|18.48|16.72|18.5|16.74|18.48|16.72|0
1654650650000|2022-06-08 01:10:50|18.5|16.74|18.46|16.7|18.5|16.74|18.46|16.7|0
1654650660000|2022-06-08 01:11:00|18.48|16.72|18.46|16.7|18.48|16.72|18.43|16.68|0
1654650670000|2022-06-08 01:11:10|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1654650680000|2022-06-08 01:11:20|18.5|16.74|18.5|16.74|18.5|16.74|18.5|16.74|0
1654650690000|2022-06-08 01:11:30|18.43|16.68|18.43|16.68|18.43|16.68|18.43|16.68|0
1654650700000|2022-06-08 01:11:40|18.53|16.76|18.53|16.76|18.53|16.76|18.53|16.76|0
1654650720000|2022-06-08 01:12:00|18.48|16.72|18.5|16.74|18.53|16.76|18.48|16.72|0
1654650730000|2022-06-08 01:12:10|18.53|16.76|18.57|16.8|18.57|16.8|18.53|16.76|0
1654650760000|2022-06-08 01:12:40|18.52|16.76|18.52|16.76|18.52|16.76|18.52|16.76|0
1654650780000|2022-06-08 01:13:00|18.57|16.8|18.57|16.8|18.57|16.8|18.52|16.76|0
1654650790000|2022-06-08 01:13:10|18.52|16.76|18.5|16.74|18.57|16.8|18.5|16.74|0
1654650800000|2022-06-08 01:13:20|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1654650810000|2022-06-08 01:13:30|18.5|16.74|18.47|16.72|18.5|16.74|18.47|16.72|0
1654650820000|2022-06-08 01:13:40|18.43|16.67|18.47|16.72|18.47|16.72|18.43|16.67|0
1654650830000|2022-06-08 01:13:50||16.71||16.71||16.71||16.71|0
1654650860000|2022-06-08 01:14:20|18.43|16.67|18.43|16.67|18.43|16.67|18.43|16.67|0
1654650880000|2022-06-08 01:14:40|18.45|16.69|18.45|16.69|18.45|16.69|18.45|16.69|0
1654650890000|2022-06-08 01:14:50|18.43|16.67|18.38|16.63|18.43|16.67|18.38|16.63|0
1654650900000|2022-06-08 01:15:00|18.28|16.54|18.24|16.5|18.33|16.58|18.24|16.5|0
1654650910000|2022-06-08 01:15:10|18.19|16.46|18.19|16.46|18.21|16.48|18.19|16.46|0
1654650920000|2022-06-08 01:15:20|18.05|16.33|17.96|16.25|18.05|16.33|17.96|16.25|0
1654650930000|2022-06-08 01:15:30|17.82|16.12|17.82|16.12|17.82|16.12|17.68|16|0
1654650940000|2022-06-08 01:15:40|17.86|16.16|17.96|16.25|17.96|16.25|17.84|16.14|0
1654650950000|2022-06-08 01:15:50|18.05|16.33|18.12|16.39|18.14|16.41|18.05|16.33|0
1654650960000|2022-06-08 01:16:00|18.09|16.37|18|16.29|18.09|16.37|18|16.29|0
1654650980000|2022-06-08 01:16:20|17.95|16.24|18|16.29|18|16.29|17.95|16.24|0
1654650990000|2022-06-08 01:16:30|17.95|16.24|17.98|16.27|17.98|16.27|17.95|16.24|0
1654651000000|2022-06-08 01:16:40|17.95|16.24|17.95|16.24|18|16.29|17.95|16.24|0
1654651010000|2022-06-08 01:16:50|17.93|16.22|17.91|16.2|17.95|16.24|17.91|16.2|0
1654651020000|2022-06-08 01:17:00|17.93|16.22|17.93|16.22|17.93|16.22|17.88|16.18|0
1654651030000|2022-06-08 01:17:10|17.91|16.2|17.81|16.12|17.91|16.2|17.81|16.12|0
1654651040000|2022-06-08 01:17:20|17.86|16.16|17.88|16.18|17.91|16.2|17.86|16.16|0
1654651050000|2022-06-08 01:17:30|17.86|16.16|17.81|16.12|17.86|16.16|17.81|16.12|0
1654651060000|2022-06-08 01:17:40|17.86|16.16|17.86|16.16|17.91|16.2|17.86|16.16|0
1654651080000|2022-06-08 01:18:00|17.81|16.12|17.9|16.2|17.9|16.2|17.81|16.12|0
1654651090000|2022-06-08 01:18:10|17.88|16.18|17.95|16.24|17.95|16.24|17.88|16.18|0
1654651110000|2022-06-08 01:18:30|18|16.28|18|16.28|18|16.28|17.97|16.26|0
1654651120000|2022-06-08 01:18:40|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1654651130000|2022-06-08 01:18:50|18.09|16.37|18.07|16.35|18.09|16.37|18.04|16.32|0
1654651140000|2022-06-08 01:19:00|18.09|16.37|18.07|16.35|18.09|16.37|18.04|16.32|0
1654651150000|2022-06-08 01:19:10|18.09|16.37|18.09|16.37|18.09|16.37|18.09|16.37|0
1654651170000|2022-06-08 01:19:30|18.04|16.32|17.99|16.28|18.04|16.32|17.99|16.28|0
1654651180000|2022-06-08 01:19:40|18.02|16.3|18.04|16.32|18.04|16.32|18.02|16.3|0
1654651190000|2022-06-08 01:19:50|18.02|16.3|17.99|16.28|18.02|16.3|17.99|16.28|0
1654651200000|2022-06-08 01:20:00|17.95|16.24|17.93|16.22|17.95|16.24|17.9|16.2|0
1654651210000|2022-06-08 01:20:10|17.97|16.26|18.04|16.32|18.04|16.32|17.95|16.24|0
1654651220000|2022-06-08 01:20:20|18.02|16.3|17.95|16.24|18.04|16.32|17.95|16.24|0
1654651230000|2022-06-08 01:20:30|17.97|16.26|17.97|16.26|17.97|16.26|17.95|16.24|0
1654651240000|2022-06-08 01:20:40|17.99|16.28|17.97|16.26|17.99|16.28|17.95|16.24|0
1654651250000|2022-06-08 01:20:50|17.99|16.28|18.04|16.32|18.04|16.32|17.99|16.28|0
1654651260000|2022-06-08 01:21:00|17.99|16.28|18.09|16.36|18.09|16.36|17.97|16.26|0
1654651270000|2022-06-08 01:21:10|18.04|16.32|18.08|16.36|18.08|16.36|18.04|16.32|0
1654651280000|2022-06-08 01:21:20|18.13|16.4|18.13|16.4|18.13|16.4|18.13|16.4|0
1654651290000|2022-06-08 01:21:30|18.18|16.45|18.32|16.57|18.32|16.57|18.18|16.45|0
1654651300000|2022-06-08 01:21:40|18.27|16.53|18.27|16.53|18.27|16.53|18.27|16.53|0
1654651310000|2022-06-08 01:21:50|18.34|16.6|18.37|16.62|18.37|16.62|18.34|16.6|0
1654651320000|2022-06-08 01:22:00|18.32|16.57|18.32|16.57|18.37|16.62|18.32|16.57|0
1654651330000|2022-06-08 01:22:10|18.27|16.53|18.32|16.57|18.32|16.57|18.27|16.53|0
1654651340000|2022-06-08 01:22:20|18.36|16.62|18.36|16.62|18.39|16.64|18.36|16.62|0
1654651350000|2022-06-08 01:22:30|18.34|16.6|18.39|16.64|18.39|16.64|18.34|16.6|0
1654651360000|2022-06-08 01:22:40|18.36|16.62|18.36|16.62|18.36|16.62|18.36|16.62|0
1654651370000|2022-06-08 01:22:50|18.41|16.61|18.41|16.66|18.41|16.66|18.41|16.61|0
1654651380000|2022-06-08 01:23:00|18.46|16.7|18.46|16.7|18.46|16.7|18.46|16.7|0
1654651390000|2022-06-08 01:23:10|18.51|16.74|18.41|16.66|18.51|16.74|18.41|16.66|0
1654651400000|2022-06-08 01:23:20|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1654651410000|2022-06-08 01:23:30|18.39|16.64|18.41|16.66|18.41|16.66|18.39|16.64|0
1654651430000|2022-06-08 01:23:50|18.46|16.7|18.43|16.68|18.46|16.7|18.43|16.68|0
1654651440000|2022-06-08 01:24:00|18.46|16.7|18.41|16.66|18.46|16.7|18.41|16.66|0
1654651470000|2022-06-08 01:24:30|18.36|16.61|18.27|16.53|18.36|16.61|18.27|16.53|0
1654651480000|2022-06-08 01:24:40|18.24|16.51|18.27|16.53|18.27|16.53|18.24|16.51|0
1654651490000|2022-06-08 01:24:50|18.22|16.48|18.29|16.55|18.29|16.55|18.22|16.48|0
1654651500000|2022-06-08 01:25:00|18.31|16.57|18.36|16.61|18.36|16.61|18.31|16.57|0
1654651510000|2022-06-08 01:25:10|18.34|16.59|18.41|16.65|18.41|16.65|18.34|16.59|0
1654651530000|2022-06-08 01:25:30|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1654651540000|2022-06-08 01:25:40|18.41|16.65|18.45|16.7|18.5|16.74|18.41|16.65|0
1654651550000|2022-06-08 01:25:50|18.5|16.74|18.5|16.74|18.5|16.74|18.5|16.74|0
1654651560000|2022-06-08 01:26:00|18.45|16.7|18.45|16.7|18.45|16.7|18.45|16.7|0
1654651570000|2022-06-08 01:26:10|18.43|16.67|18.45|16.7|18.45|16.7|18.43|16.67|0
1654651580000|2022-06-08 01:26:20|18.43|16.67|18.45|16.69|18.45|16.69|18.43|16.67|0
1654651590000|2022-06-08 01:26:30|18.43|16.67|18.45|16.69|18.45|16.69|18.43|16.67|0
1654651600000|2022-06-08 01:26:40|18.5|16.74|18.55|16.78|18.55|16.78|18.5|16.74|0
1654651610000|2022-06-08 01:26:50|18.5|16.74|18.5|16.74|18.5|16.74|18.5|16.74|0
1654651620000|2022-06-08 01:27:00|18.55|16.78|18.59|16.82|18.59|16.82|18.55|16.78|0
1654651630000|2022-06-08 01:27:10|18.64|16.87|18.64|16.87|18.64|16.87|18.62|16.85|0
1654651640000|2022-06-08 01:27:20|18.69|16.91|18.64|16.87|18.69|16.91|18.64|16.87|0
1654651660000|2022-06-08 01:27:40|18.62|16.84|18.59|16.82|18.64|16.87|18.59|16.82|0
1654651680000|2022-06-08 01:28:00|18.54|16.78|18.52|16.76|18.57|16.8|18.52|16.76|0
1654651690000|2022-06-08 01:28:10|18.5|16.74|18.5|16.73|18.52|16.76|18.5|16.73|0
1654651700000|2022-06-08 01:28:20|18.45|16.69|18.5|16.73|18.5|16.73|18.45|16.69|0
1654651710000|2022-06-08 01:28:30|18.47|16.71|18.45|16.69|18.47|16.71|18.45|16.69|0
1654651720000|2022-06-08 01:28:40|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1654651730000|2022-06-08 01:28:50|18.43|16.67|18.45|16.69|18.45|16.69|18.43|16.67|0
1654651740000|2022-06-08 01:29:00|18.42|16.67|18.45|16.69|18.45|16.69|18.42|16.67|0
1654651760000|2022-06-08 01:29:20|18.49|16.73|18.57|16.8|18.57|16.8|18.49|16.73|0
1654651770000|2022-06-08 01:29:30|18.54|16.78|18.54|16.78|18.54|16.78|18.54|16.78|0
1654651780000|2022-06-08 01:29:40|18.57|16.8|18.54|16.78|18.57|16.8|18.54|16.78|0
1654651790000|2022-06-08 01:29:50|18.57|16.8|18.54|16.78|18.57|16.8|18.54|16.78|0
1654651800000|2022-06-08 01:30:00|18.49|16.73|18.45|16.69|18.49|16.73|18.4|16.65|0
1654651810000|2022-06-08 01:30:10|18.42|16.67|18.47|16.71|18.47|16.71|18.42|16.67|0
1654651820000|2022-06-08 01:30:20|18.54|16.77|18.45|16.69|18.54|16.77|18.45|16.69|0
1654651830000|2022-06-08 01:30:30|18.49|16.73|18.49|16.73|18.49|16.73|18.49|16.73|0
1654651840000|2022-06-08 01:30:40|18.52|16.75|18.52|16.75|18.54|16.77|18.52|16.75|0
1654651850000|2022-06-08 01:30:50|18.54|16.77|18.59|16.82|18.59|16.82|18.54|16.77|0
1654651860000|2022-06-08 01:31:00|18.54|16.77|18.56|16.8|18.56|16.8|18.54|16.77|0
1654651870000|2022-06-08 01:31:10|18.59|16.82|18.56|16.8|18.59|16.82|18.54|16.77|0
1654651880000|2022-06-08 01:31:20|18.54|16.77|18.52|16.75|18.54|16.77|18.49|16.73|0
1654651890000|2022-06-08 01:31:30|18.49|16.73|18.49|16.73|18.52|16.75|18.49|16.73|0
1654651900000|2022-06-08 01:31:40|18.44|16.69|18.47|16.71|18.49|16.73|18.44|16.69|0
1654651910000|2022-06-08 01:31:50|18.51|16.75|18.47|16.71|18.51|16.75|18.47|16.71|0
1654651920000|2022-06-08 01:32:00|18.44|16.69|18.44|16.69|18.47|16.71|18.44|16.69|0
1654651930000|2022-06-08 01:32:10|18.39|16.64|18.39|16.64|18.44|16.69|18.39|16.64|0
1654651940000|2022-06-08 01:32:20|18.42|16.66|18.42|16.66|18.42|16.66|18.42|16.66|0
1654651950000|2022-06-08 01:32:30|18.44|16.69|18.35|16.6|18.44|16.69|18.35|16.6|0
1654651960000|2022-06-08 01:32:40|18.28|16.54|18.25|16.51|18.32|16.58|18.25|16.51|0
1654651970000|2022-06-08 01:32:50|18.16|16.43|18.11|16.39|18.16|16.43|18.11|16.39|0
1654651980000|2022-06-08 01:33:00|18.06|16.34|18.02|16.3|18.06|16.34|18.02|16.3|0
1654651990000|2022-06-08 01:33:10|18.06|16.34|18.09|16.37|18.09|16.37|18.06|16.34|0
1654652000000|2022-06-08 01:33:20|18.16|16.43|18.11|16.39|18.16|16.43|18.11|16.39|0
1654652010000|2022-06-08 01:33:30|18.06|16.34|17.86|16.15|18.06|16.34|17.86|16.15|0
1654652020000|2022-06-08 01:33:40|17.9|16.2|17.83|16.13|17.92|16.22|17.83|16.13|0
1654652030000|2022-06-08 01:33:50|17.88|16.17|17.88|16.17|17.92|16.22|17.88|16.17|0
1654652040000|2022-06-08 01:34:00|17.92|16.22|18.06|16.34|18.06|16.34|17.92|16.22|0
1654652050000|2022-06-08 01:34:10|18.02|16.3|18.04|16.32|18.04|16.32|18.02|16.3|0
1654652060000|2022-06-08 01:34:20|18.06|16.34|18.09|16.36|18.11|16.38|18.06|16.34|0
1654652070000|2022-06-08 01:34:30|18.11|16.38|18.06|16.34|18.11|16.38|18.06|16.34|0
1654652080000|2022-06-08 01:34:40|18.09|16.36|18.13|16.41|18.13|16.41|18.09|16.36|0
1654652090000|2022-06-08 01:34:50|18.15|16.43|18.13|16.41|18.15|16.43|18.13|16.41|0
1654652100000|2022-06-08 01:35:00|18.01|16.3|17.99|16.28|18.01|16.3|17.99|16.28|0
1654652110000|2022-06-08 01:35:10|18.01|16.3|17.99|16.28|18.01|16.3|17.97|16.26|0
1654652120000|2022-06-08 01:35:20|17.97|16.26|17.99|16.28|17.99|16.28|17.97|16.26|0
1654652130000|2022-06-08 01:35:30|17.97|16.26|17.92|16.21|17.97|16.26|17.92|16.21|0
1654652140000|2022-06-08 01:35:40|17.87|16.17|17.9|16.19|17.9|16.19|17.87|16.17|0
1654652150000|2022-06-08 01:35:50|17.87|16.17|17.92|16.21|17.92|16.21|17.87|16.17|0
1654652160000|2022-06-08 01:36:00|17.97|16.26|17.97|16.25|18.01|16.3|17.97|16.25|0
1654652170000|2022-06-08 01:36:10|17.92|16.21|17.83|16.13|17.92|16.21|17.83|16.13|0
1654652180000|2022-06-08 01:36:20|17.87|16.17|17.92|16.21|17.92|16.21|17.87|16.17|0
1654652200000|2022-06-08 01:36:40|17.87|16.17|17.94|16.23|17.94|16.23|17.87|16.17|0
1654652210000|2022-06-08 01:36:50|17.96|16.25|17.94|16.23|17.96|16.25|17.92|16.21|0
1654652220000|2022-06-08 01:37:00|17.99|16.28|18.06|16.34|18.06|16.34|17.99|16.28|0
1654652230000|2022-06-08 01:37:10|18.08|16.36|18.08|16.36|18.1|16.38|18.06|16.34|0
1654652240000|2022-06-08 01:37:20|18.1|16.38|18.08|16.36|18.1|16.38|18.08|16.36|0
1654652250000|2022-06-08 01:37:30|18.1|16.38|18.1|16.38|18.15|16.42|18.1|16.38|0
1654652260000|2022-06-08 01:37:40|18.15|16.42|18.2|16.46|18.2|16.46|18.15|16.42|0
1654652270000|2022-06-08 01:37:50|18.17|16.44|18.17|16.44|18.17|16.44|18.15|16.42|0
1654652280000|2022-06-08 01:38:00|18.15|16.42|18.27|16.53|18.27|16.53|18.15|16.42|0
1654652290000|2022-06-08 01:38:10|18.29|16.55|18.27|16.53|18.29|16.55|18.27|16.53|0
1654652300000|2022-06-08 01:38:20|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1654652310000|2022-06-08 01:38:30|18.27|16.53|18.29|16.55|18.29|16.55|18.27|16.53|0
1654652320000|2022-06-08 01:38:40|18.34|16.59|18.31|16.57|18.34|16.59|18.31|16.57|0
1654652330000|2022-06-08 01:38:50|18.29|16.55|18.19|16.46|18.29|16.55|18.19|16.46|0
1654652340000|2022-06-08 01:39:00|18.24|16.5|18.19|16.46|18.24|16.5|18.15|16.42|0
1654652350000|2022-06-08 01:39:10|18.15|16.42|18.17|16.44|18.17|16.44|18.15|16.42|0
1654652360000|2022-06-08 01:39:20|18.19|16.46|18.19|16.46|18.19|16.46|18.17|16.44|0
1654652370000|2022-06-08 01:39:30|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1654652380000|2022-06-08 01:39:40|18.22|16.48|18.26|16.52|18.26|16.52|18.19|16.46|0
1654652390000|2022-06-08 01:39:50|18.29|16.55|18.29|16.54|18.29|16.55|18.29|16.54|0
1654652400000|2022-06-08 01:40:00|18.26|16.52|18.26|16.52|18.26|16.52|18.19|16.46|0
1654652410000|2022-06-08 01:40:10|18.24|16.5|18.24|16.5|18.24|16.5|18.22|16.48|0
1654652420000|2022-06-08 01:40:20|18.26|16.52|18.14|16.42|18.26|16.52|18.14|16.42|0
1654652430000|2022-06-08 01:40:30|18.17|16.44|18.14|16.42|18.17|16.44|18.14|16.42|0
1654652440000|2022-06-08 01:40:40|18.1|16.37|18.12|16.4|18.14|16.42|18.1|16.37|0
1654652450000|2022-06-08 01:40:50|18.17|16.44|18.14|16.42|18.17|16.44|18.14|16.42|0
1654652460000|2022-06-08 01:41:00|18.12|16.4|18.24|16.5|18.24|16.5|18.12|16.4|0
1654652470000|2022-06-08 01:41:10|18.28|16.54|18.24|16.5|18.28|16.54|18.24|16.5|0
1654652480000|2022-06-08 01:41:20|18.21|16.48|18.21|16.48|18.21|16.48|18.21|16.48|0
1654652490000|2022-06-08 01:41:30|18.24|16.5|18.26|16.52|18.26|16.52|18.24|16.5|0
1654652500000|2022-06-08 01:41:40|18.24|16.5|18.33|16.58|18.33|16.58|18.24|16.5|0
1654652510000|2022-06-08 01:41:50|18.31|16.56|18.31|16.56|18.31|16.56|18.31|16.56|0
1654652520000|2022-06-08 01:42:00|18.28|16.54|18.28|16.54|18.28|16.54|18.26|16.52|0
1654652530000|2022-06-08 01:42:10|18.31|16.56|18.31|16.56|18.33|16.58|18.28|16.54|0
1654652540000|2022-06-08 01:42:20|18.35|16.61|18.31|16.56|18.35|16.61|18.31|16.56|0
1654652550000|2022-06-08 01:42:30|18.33|16.58|18.33|16.58|18.35|16.61|18.33|16.58|0
1654652560000|2022-06-08 01:42:40|18.28|16.54|18.31|16.56|18.31|16.56|18.28|16.54|0
1654652570000|2022-06-08 01:42:50|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1654652580000|2022-06-08 01:43:00|18.31|16.56|18.31|16.56|18.33|16.58|18.31|16.56|0
1654652590000|2022-06-08 01:43:10|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1654652600000|2022-06-08 01:43:20|18.26|16.52|18.19|16.45|18.26|16.52|18.19|16.45|0
1654652610000|2022-06-08 01:43:30|18.23|16.5|18.21|16.48|18.23|16.5|18.21|16.48|0
1654652620000|2022-06-08 01:43:40|18.23|16.5|18.21|16.48|18.23|16.5|18.19|16.45|0
1654652630000|2022-06-08 01:43:50|18.19|16.45|18.21|16.48|18.21|16.48|18.14|16.41|0
1654652640000|2022-06-08 01:44:00|18.23|16.5|18.23|16.5|18.23|16.5|18.23|16.5|0
1654652650000|2022-06-08 01:44:10|18.26|16.52|18.16|16.43|18.26|16.52|18.16|16.43|0
1654652660000|2022-06-08 01:44:20|18.12|16.39|18.09|16.37|18.12|16.39|18.09|16.37|0
1654652670000|2022-06-08 01:44:30|18.12|16.39|18.14|16.41|18.14|16.41|18.12|16.39|0
1654652680000|2022-06-08 01:44:40|18.09|16.37|18.04|16.33|18.09|16.37|18.04|16.33|0
1654652690000|2022-06-08 01:44:50|18.09|16.37|18.09|16.37|18.09|16.37|18.09|16.37|0
1654652700000|2022-06-08 01:45:00|18.11|16.39|18.11|16.39|18.11|16.39|18.11|16.39|0
1654652710000|2022-06-08 01:45:10|18.14|16.41|18.09|16.37|18.14|16.41|18.09|16.37|0
1654652720000|2022-06-08 01:45:20|18.04|16.32|18.04|16.32|18.07|16.35|18.04|16.32|0
1654652730000|2022-06-08 01:45:30|18|16.28|18.09|16.37|18.09|16.37|18|16.28|0
1654652740000|2022-06-08 01:45:40|18.07|16.35|18.04|16.32|18.07|16.35|18.04|16.32|0
1654652750000|2022-06-08 01:45:50|18|16.28|18.04|16.32|18.04|16.32|18|16.28|0
1654652760000|2022-06-08 01:46:00|18.07|16.35|18.07|16.35|18.09|16.37|18.07|16.35|0
1654652770000|2022-06-08 01:46:10|18.04|16.32|18.04|16.32|18.04|16.32|17.99|16.28|0
1654652780000|2022-06-08 01:46:20|18.09|16.37|18.07|16.34|18.09|16.37|18.04|16.32|0
1654652790000|2022-06-08 01:46:30|18.06|16.32|18.09|16.36|18.09|16.36|18.04|16.32|0
1654652800000|2022-06-08 01:46:40|18.04|16.32|18.09|16.36|18.09|16.36|18.04|16.32|0
1654652810000|2022-06-08 01:46:50|18.06|16.34|18.09|16.36|18.09|16.36|18.06|16.34|0
1654652820000|2022-06-08 01:47:00|18.06|16.34|18.13|16.41|18.13|16.41|18.06|16.34|0
1654652830000|2022-06-08 01:47:10|18.18|16.45|18.27|16.53|18.27|16.53|18.18|16.45|0
1654652840000|2022-06-08 01:47:20|18.32|16.58|18.3|16.56|18.32|16.58|18.27|16.53|0
1654652850000|2022-06-08 01:47:30|18.32|16.58|18.37|16.62|18.37|16.62|18.32|16.58|0
1654652860000|2022-06-08 01:47:40|18.34|16.6|18.37|16.62|18.37|16.62|18.32|16.58|0
1654652870000|2022-06-08 01:47:50|18.41|16.66|18.46|16.7|18.46|16.7|18.41|16.66|0
1654652900000|2022-06-08 01:48:20|18.51|16.75|18.56|16.79|18.56|16.79|18.51|16.75|0
1654652910000|2022-06-08 01:48:30|18.58|16.81|18.58|16.81|18.58|16.81|18.58|16.81|0
1654652920000|2022-06-08 01:48:40|18.65|16.87|18.65|16.87|18.65|16.87|18.65|16.87|0
1654652930000|2022-06-08 01:48:50|18.89|17.09|18.84|17.05|18.89|17.09|18.84|17.05|0
1654652940000|2022-06-08 01:49:00|18.89|17.09|18.79|17|18.94|17.14|18.79|17|0
1654652950000|2022-06-08 01:49:10|18.77|16.98|18.58|16.81|18.77|16.98|18.58|16.81|0
1654652960000|2022-06-08 01:49:20|18.6|16.83|18.55|16.79|18.6|16.83|18.51|16.74|0
1654652970000|2022-06-08 01:49:30|18.51|16.74|18.53|16.77|18.53|16.77|18.51|16.74|0
1654652980000|2022-06-08 01:49:40|18.55|16.79|18.41|16.66|18.55|16.79|18.41|16.66|0
1654652990000|2022-06-08 01:49:50|18.51|16.74|18.48|16.72|18.51|16.74|18.46|16.7|0
1654653000000|2022-06-08 01:50:00|18.41|16.66|18.32|16.57|18.46|16.7|18.32|16.57|0
1654653010000|2022-06-08 01:50:10|18.17|16.44|18.25|16.51|18.27|16.53|18.17|16.44|0
1654653020000|2022-06-08 01:50:20|18.17|16.44|18.17|16.44|18.22|16.49|18.17|16.44|0
1654653030000|2022-06-08 01:50:30|18.22|16.49|18.22|16.49|18.22|16.49|18.17|16.44|0
1654653040000|2022-06-08 01:50:40|18.2|16.46|18.22|16.49|18.22|16.49|18.2|16.46|0
1654653050000|2022-06-08 01:50:50|18.27|16.53|18.17|16.44|18.27|16.53|18.17|16.44|0
1654653060000|2022-06-08 01:51:00|18.22|16.48|18.22|16.48|18.22|16.48|18.17|16.44|0
1654653070000|2022-06-08 01:51:10|18.24|16.51|18.31|16.57|18.31|16.57|18.24|16.51|0
1654653080000|2022-06-08 01:51:20|18.27|16.53|18.29|16.55|18.31|16.57|18.27|16.53|0
1654653090000|2022-06-08 01:51:30|18.31|16.57|18.29|16.55|18.31|16.57|18.27|16.53|0
1654653100000|2022-06-08 01:51:40|18.31|16.57|18.36|16.61|18.36|16.61|18.31|16.57|0
1654653120000|2022-06-08 01:52:00|18.31|16.57|18.24|16.51|18.34|16.59|18.24|16.51|0
1654653130000|2022-06-08 01:52:10|18.31|16.57|18.26|16.53|18.31|16.57|18.26|16.53|0
1654653140000|2022-06-08 01:52:20|18.22|16.48|18.26|16.52|18.26|16.52|18.22|16.48|0
1654653150000|2022-06-08 01:52:30|18.29|16.55|18.29|16.55|18.29|16.55|18.29|16.55|0
1654653160000|2022-06-08 01:52:40|18.31|16.57|18.29|16.55|18.31|16.57|18.29|16.55|0
1654653170000|2022-06-08 01:52:50|18.31|16.57|18.36|16.61|18.36|16.61|18.31|16.57|0
1654653180000|2022-06-08 01:53:00|18.38|16.63|18.43|16.67|18.43|16.67|18.38|16.63|0
1654653190000|2022-06-08 01:53:10|18.45|16.69|18.45|16.69|18.45|16.69|18.45|16.69|0
1654653200000|2022-06-08 01:53:20|18.4|16.65|18.31|16.57|18.4|16.65|18.31|16.57|0
1654653210000|2022-06-08 01:53:30|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1654653220000|2022-06-08 01:53:40|18.31|16.57|18.36|16.61|18.4|16.65|18.31|16.57|0
1654653230000|2022-06-08 01:53:50|18.29|16.54|18.29|16.54|18.29|16.54|18.29|16.54|0
1654653240000|2022-06-08 01:54:00|18.31|16.57|18.26|16.52|18.31|16.57|18.26|16.52|0
1654653250000|2022-06-08 01:54:10|18.21|16.48|18.17|16.44|18.21|16.48|18.17|16.44|0
1654653260000|2022-06-08 01:54:20|18.21|16.48|18.17|16.44|18.24|16.5|18.17|16.44|0
1654653270000|2022-06-08 01:54:30|18.19|16.46|18.21|16.48|18.21|16.48|18.19|16.46|0
1654653280000|2022-06-08 01:54:40|18.26|16.52|18.26|16.52|18.26|16.52|18.26|16.52|0
1654653290000|2022-06-08 01:54:50|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1654653300000|2022-06-08 01:55:00|18.24|16.5|18.21|16.48|18.24|16.5|18.21|16.48|0
1654653310000|2022-06-08 01:55:10|18.24|16.5|18.24|16.5|18.26|16.52|18.24|16.5|0
1654653320000|2022-06-08 01:55:20|18.21|16.48|18.17|16.44|18.21|16.48|18.17|16.44|0
1654653330000|2022-06-08 01:55:30|18.19|16.46|18.21|16.48|18.21|16.48|18.19|16.46|0
1654653340000|2022-06-08 01:55:40|18.28|16.54|18.31|16.56|18.31|16.56|18.28|16.54|0
1654653350000|2022-06-08 01:55:50|18.28|16.54|18.28|16.54|18.31|16.56|18.28|16.54|0
1654653360000|2022-06-08 01:56:00|18.16|16.43|18.12|16.39|18.19|16.46|18.12|16.39|0
1654653370000|2022-06-08 01:56:10|18.09|16.37|18.12|16.39|18.12|16.39|18.07|16.35|0
1654653380000|2022-06-08 01:56:20|18.16|16.43|18.14|16.41|18.16|16.43|18.14|16.41|0
1654653390000|2022-06-08 01:56:30|18.09|16.37|18.12|16.39|18.14|16.41|18.09|16.37|0
1654653400000|2022-06-08 01:56:40|18.16|16.43|18.12|16.39|18.16|16.43|18.12|16.39|0
1654653410000|2022-06-08 01:56:50|18.16|16.43|18.14|16.41|18.16|16.43|18.14|16.41|0
1654653420000|2022-06-08 01:57:00|18.12|16.39|18.09|16.37|18.12|16.39|18.09|16.37|0
1654653430000|2022-06-08 01:57:10|18.12|16.39|18.07|16.35|18.12|16.39|18.07|16.35|0
1654653440000|2022-06-08 01:57:20|18.02|16.31|18.02|16.31|18.07|16.35|18.02|16.31|0
1654653450000|2022-06-08 01:57:30|18.05|16.33|18.02|16.3|18.07|16.35|18.02|16.3|0
1654653480000|2022-06-08 01:58:00|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1654653490000|2022-06-08 01:58:10|18.11|16.39|18.11|16.39|18.11|16.39|18.07|16.35|0
1654653520000|2022-06-08 01:58:40|18.07|16.35|18.11|16.39|18.11|16.39|18.07|16.35|0
1654653530000|2022-06-08 01:58:50|18.14|16.41|18.16|16.43|18.16|16.43|18.14|16.41|0
1654653540000|2022-06-08 01:59:00|18.21|16.47|18.23|16.49|18.23|16.49|18.21|16.47|0
1654653550000|2022-06-08 01:59:10|18.21|16.47|18.21|16.47|18.21|16.47|18.21|16.47|0
1654653560000|2022-06-08 01:59:20|18.18|16.45|18.21|16.47|18.21|16.47|18.18|16.45|0
1654653570000|2022-06-08 01:59:30|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1654653580000|2022-06-08 01:59:40|18.2|16.47|18.23|16.49|18.23|16.49|18.2|16.47|0
1654653590000|2022-06-08 01:59:50|18.25|16.51|18.3|16.56|18.3|16.56|18.25|16.51|0
1654653600000|2022-06-08 02:00:00|18.25|16.51|18.16|16.43|18.25|16.51|18.16|16.43|0
1654653610000|2022-06-08 02:00:10|18.25|16.51|18.25|16.51|18.25|16.51|18.25|16.51|0
1654653620000|2022-06-08 02:00:20|18.2|16.47|18.2|16.47|18.2|16.47|18.2|16.47|0
1654653630000|2022-06-08 02:00:30|18.16|16.43|18.2|16.47|18.2|16.47|18.16|16.43|0
1654653640000|2022-06-08 02:00:40|18.23|16.49|18.2|16.47|18.23|16.49|18.2|16.47|0
1654653650000|2022-06-08 02:00:50|18.23|16.49|18.2|16.47|18.23|16.49|18.2|16.47|0
1654653660000|2022-06-08 02:01:00|18.16|16.43|18.18|16.45|18.18|16.45|18.16|16.43|0
1654653670000|2022-06-08 02:01:10|18.2|16.47|18.15|16.43|18.2|16.47|18.15|16.43|0
1654653680000|2022-06-08 02:01:20|18.11|16.38|18.11|16.38|18.11|16.38|18.06|16.34|0
1654653690000|2022-06-08 02:01:30|18.13|16.41|18.11|16.38|18.15|16.43|18.11|16.38|0
1654653710000|2022-06-08 02:01:50|18.08|16.36|18.06|16.34|18.08|16.36|18.06|16.34|0
1654653720000|2022-06-08 02:02:00|18.01|16.3|18.01|16.3|18.01|16.3|18.01|16.3|0
1654653730000|2022-06-08 02:02:10|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1654653740000|2022-06-08 02:02:20|18.01|16.3|18.06|16.34|18.06|16.34|18.01|16.3|0
1654653750000|2022-06-08 02:02:30|18.01|16.3|18.01|16.3|18.01|16.3|18.01|16.3|0
1654653760000|2022-06-08 02:02:40|18.04|16.32|18.01|16.3|18.06|16.34|18.01|16.3|0
1654653770000|2022-06-08 02:02:50|18.06|16.34|18.04|16.32|18.06|16.34|18.04|16.32|0
1654653780000|2022-06-08 02:03:00|18.01|16.3|18.04|16.32|18.04|16.32|18.01|16.3|0
1654653790000|2022-06-08 02:03:10|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1654653810000|2022-06-08 02:03:30|18.01|16.3|18.06|16.34|18.06|16.34|18.01|16.3|0
1654653820000|2022-06-08 02:03:40|18.1|16.38|18.1|16.38|18.1|16.38|18.1|16.38|0
1654653830000|2022-06-08 02:03:50|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1654653840000|2022-06-08 02:04:00|18.1|16.38|18.06|16.34|18.1|16.38|18.06|16.34|0
1654653850000|2022-06-08 02:04:10|18.1|16.38|18.1|16.38|18.1|16.38|18.1|16.38|0
1654653860000|2022-06-08 02:04:20|18.13|16.4|18.1|16.38|18.13|16.4|18.1|16.38|0
1654653870000|2022-06-08 02:04:30|18.08|16.36|18.1|16.38|18.1|16.38|18.08|16.36|0
1654653880000|2022-06-08 02:04:40|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1654653890000|2022-06-08 02:04:50|18.05||18.05||18.05||18.05||0
1654653900000|2022-06-08 02:05:00|18.01|16.29|18.01|16.29|18.01|16.29|18.01|16.29|0
1654653910000|2022-06-08 02:05:10|18.03|16.31|18.01|16.29|18.03|16.31|18.01|16.29|0
1654653920000|2022-06-08 02:05:20|17.96|16.25|18.01|16.29|18.01|16.29|17.96|16.25|0
1654653930000|2022-06-08 02:05:30|17.99|16.27|17.94|16.23|17.99|16.27|17.91|16.21|0
1654653940000|2022-06-08 02:05:40|17.91|16.21|17.94|16.23|17.96|16.25|17.91|16.21|0
1654653950000|2022-06-08 02:05:50|17.91|16.21|17.96|16.25|17.96|16.25|17.91|16.21|0
1654653960000|2022-06-08 02:06:00|17.91|16.21|17.87|16.17|17.91|16.21|17.87|16.17|0
1654653970000|2022-06-08 02:06:10|17.91|16.21|17.91|16.21|17.91|16.21|17.87|16.17|0
1654653980000|2022-06-08 02:06:20|17.96|16.25|18.01|16.29|18.01|16.29|17.96|16.25|0
1654653990000|2022-06-08 02:06:30|17.96|16.25|17.96|16.25|18.01|16.29|17.96|16.25|0
1654654000000|2022-06-08 02:06:40|17.91|16.21|17.91|16.21|17.91|16.21|17.91|16.21|0
1654654010000|2022-06-08 02:06:50|17.87|16.16|17.87|16.16|17.87|16.16|17.87|16.16|0
1654654020000|2022-06-08 02:07:00|17.82|16.12|17.77|16.08|17.82|16.12|17.77|16.08|0
1654654040000|2022-06-08 02:07:20|17.82|16.12|17.82|16.12|17.86|16.16|17.82|16.12|0
1654654050000|2022-06-08 02:07:30|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1654654070000|2022-06-08 02:07:50|17.82|16.12|17.86|16.16|17.86|16.16|17.82|16.12|0
1654654090000|2022-06-08 02:08:10|17.89|16.18|17.91|16.2|17.91|16.2|17.89|16.18|0
1654654100000|2022-06-08 02:08:20|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1654654140000|2022-06-08 02:09:00|17.82|16.12|17.82|16.12|17.82|16.12|17.82|16.12|0
1654654150000|2022-06-08 02:09:10|17.77|16.08|17.77|16.08|17.77|16.08|17.77|16.08|0
1654654160000|2022-06-08 02:09:20|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1654654170000|2022-06-08 02:09:30|17.77|16.08|17.77|16.08|17.77|16.08|17.77|16.08|0
1654654190000|2022-06-08 02:09:50|17.79|16.1|17.79|16.1|17.79|16.1|17.79|16.1|0
1654654200000|2022-06-08 02:10:00|17.81|16.12|17.77|16.08|17.81|16.12|17.77|16.08|0
1654654210000|2022-06-08 02:10:10|17.72|16.03|17.75|16.06|17.75|16.06|17.72|16.03|0
1654654220000|2022-06-08 02:10:20|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1654654230000|2022-06-08 02:10:30|17.68|15.99|17.72|16.03|17.72|16.03|17.68|15.99|0
1654654240000|2022-06-08 02:10:40|17.77|16.07|17.81|16.12|17.81|16.12|17.77|16.07|0
1654654250000|2022-06-08 02:10:50|17.86|16.16|17.9|16.2|17.9|16.2|17.86|16.16|0
1654654270000|2022-06-08 02:11:10|17.93|16.22|17.95|16.24|17.95|16.24|17.93|16.22|0
1654654280000|2022-06-08 02:11:20|17.93|16.22|17.93|16.22|17.93|16.22|17.93|16.22|0
1654654290000|2022-06-08 02:11:30|17.9|16.2|17.95|16.24|17.95|16.24|17.9|16.2|0
1654654300000|2022-06-08 02:11:40|17.9|16.2|17.9|16.2|17.9|16.2|17.9|16.2|0
1654654310000|2022-06-08 02:11:50|17.93|16.22|17.9|16.2|17.93|16.22|17.9|16.2|0
1654654330000|2022-06-08 02:12:10|17.88|16.18|17.9|16.2|17.9|16.2|17.88|16.18|0
1654654340000|2022-06-08 02:12:20|17.88|16.18|17.9|16.2|17.9|16.2|17.88|16.18|0
1654654350000|2022-06-08 02:12:30|17.95|16.24|17.95|16.24|17.95|16.24|17.9|16.2|0
1654654360000|2022-06-08 02:12:40|17.9|16.2|17.9|16.2|17.95|16.24|17.9|16.2|0
1654654370000|2022-06-08 02:12:50|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1654654380000|2022-06-08 02:13:00|17.93|16.22|17.93|16.22|17.93|16.22|17.93|16.22|0
1654654390000|2022-06-08 02:13:10|17.95|16.24|17.99|16.28|17.99|16.28|17.95|16.24|0
1654654400000|2022-06-08 02:13:20|17.95|16.24|17.99|16.28|17.99|16.28|17.95|16.24|0
1654654420000|2022-06-08 02:13:40|18.02|16.3|18.02|16.3|18.04|16.32|18.02|16.3|0
1654654430000|2022-06-08 02:13:50|17.99|16.28|17.99|16.28|17.99|16.28|17.99|16.28|0
1654654440000|2022-06-08 02:14:00|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1654654460000|2022-06-08 02:14:20|17.97|16.26|17.97|16.26|17.97|16.26|17.95|16.24|0
1654654470000|2022-06-08 02:14:30|17.95|16.24|17.94|16.24|17.95|16.24|17.94|16.24|0
1654654480000|2022-06-08 02:14:40|17.92|16.22|17.92|16.22|17.92|16.22|17.92|16.22|0
1654654490000|2022-06-08 02:14:50|17.9|16.19|17.9|16.19|17.9|16.19|17.9|16.19|0
1654654510000|2022-06-08 02:15:10|17.85|16.15|17.85|16.15|17.85|16.15|17.85|16.15|0
1654654520000|2022-06-08 02:15:20|17.8|16.11|17.85|16.15|17.85|16.15|17.8|16.11|0
1654654530000|2022-06-08 02:15:30|17.83|16.13|17.8|16.11|17.83|16.13|17.8|16.11|0
1654654540000|2022-06-08 02:15:40|17.85|16.15|17.85|16.15|17.85|16.15|17.85|16.15|0
1654654550000|2022-06-08 02:15:50|17.8|16.11|17.8|16.11|17.85|16.15|17.8|16.11|0
1654654560000|2022-06-08 02:16:00|17.83|16.13|17.83|16.13|17.83|16.13|17.8|16.11|0
1654654570000|2022-06-08 02:16:10|17.8|16.11|17.83|16.13|17.85|16.15|17.8|16.11|0
1654654580000|2022-06-08 02:16:20|17.8|16.11|17.85|16.15|17.85|16.15|17.8|16.11|0
1654654590000|2022-06-08 02:16:30|17.8|16.11|17.83|16.13|17.83|16.13|17.8|16.11|0
1654654600000|2022-06-08 02:16:40|17.85|16.15|17.85|16.15|17.85|16.15|17.85|16.15|0
1654654610000|2022-06-08 02:16:50|17.89|16.19|17.89|16.19|17.89|16.19|17.89|16.19|0
1654654630000|2022-06-08 02:17:10|17.94|16.23|17.92|16.21|17.94|16.23|17.92|16.21|0
1654654640000|2022-06-08 02:17:20|17.94|16.23|17.94|16.23|17.94|16.23|17.92|16.21|0
1654654650000|2022-06-08 02:17:30|17.99|16.27|17.99|16.27|17.99|16.27|17.99|16.27|0
1654654660000|2022-06-08 02:17:40|18.01|16.29|18.03|16.32|18.03|16.32|18.01|16.29|0
1654654670000|2022-06-08 02:17:50|18.01|16.29|18.03|16.31|18.03|16.31|17.99|16.27|0
1654654680000|2022-06-08 02:18:00|17.99|16.27|18.01|16.29|18.01|16.29|17.99|16.27|0
1654654690000|2022-06-08 02:18:10|17.99|16.27|17.94|16.23|17.99|16.27|17.94|16.23|0
1654654700000|2022-06-08 02:18:20|17.98|16.27|17.96|16.25|17.98|16.27|17.94|16.23|0
1654654710000|2022-06-08 02:18:30|17.94|16.23|17.96|16.25|17.96|16.25|17.94|16.23|0
1654654720000|2022-06-08 02:18:40|17.98|16.27|17.94|16.23|17.98|16.27|17.94|16.23|0
1654654730000|2022-06-08 02:18:50|17.98|16.27|17.96|16.25|17.98|16.27|17.96|16.25|0
1654654740000|2022-06-08 02:19:00|17.94|16.23|17.96|16.25|17.96|16.25|17.94|16.23|0
1654654750000|2022-06-08 02:19:10|17.94|16.23|17.91|16.21|17.94|16.23|17.91|16.21|0
1654654760000|2022-06-08 02:19:20|17.94|16.23|17.94|16.23|17.94|16.23|17.94|16.23|0
1654654770000|2022-06-08 02:19:30|17.91|16.21|17.91|16.21|17.91|16.21|17.91|16.21|0
1654654780000|2022-06-08 02:19:40|17.94|16.23|17.91|16.21|17.94|16.23|17.91|16.21|0
1654654790000|2022-06-08 02:19:50|17.94|16.23|17.91|16.21|17.94|16.23|17.91|16.21|0
1654654800000|2022-06-08 02:20:00|17.84|16.14|17.87|16.17|17.89|16.19|17.84|16.14|0
1654654810000|2022-06-08 02:20:10|17.89|16.19|17.89|16.18|17.89|16.19|17.84|16.14|0
1654654870000|2022-06-08 02:21:10|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1654654880000|2022-06-08 02:21:20|17.89|16.18|17.93|16.22|17.93|16.23|17.89|16.18|0
1654654890000|2022-06-08 02:21:30|17.91|16.2|17.89|16.18|17.91|16.2|17.89|16.18|0
1654654900000|2022-06-08 02:21:40|17.91|16.2|17.89|16.18|17.91|16.2|17.89|16.18|0
1654654910000|2022-06-08 02:21:50|17.91|16.2|17.93|16.22|17.93|16.22|17.91|16.2|0
1654654920000|2022-06-08 02:22:00|17.96|16.25|17.93|16.22|17.96|16.25|17.93|16.22|0
1654654940000|2022-06-08 02:22:20|17.98|16.27|17.98|16.27|17.98|16.27|17.98|16.27|0
1654654960000|2022-06-08 02:22:40|17.95|16.26|17.95|16.24|17.95|16.26|17.95|16.24|0
1654654970000|2022-06-08 02:22:50|17.93|16.22|17.95|16.24|17.95|16.24|17.93|16.22|0
1654654980000|2022-06-08 02:23:00|18.02|16.31|18.02|16.31|18.02|16.31|18.02|16.31|0
1654655000000|2022-06-08 02:23:20|18.05|16.33|18.02|16.31|18.05|16.33|18.02|16.31|0
1654655010000|2022-06-08 02:23:30|18.05|16.33|18.07|16.35|18.07|16.35|18.02|16.31|0
1654655020000|2022-06-08 02:23:40|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1654655030000|2022-06-08 02:23:50|18.07|16.35|18.07|16.35|18.09|16.37|18.07|16.35|0
1654655040000|2022-06-08 02:24:00|18.09|16.37|18.07|16.35|18.09|16.37|18.07|16.35|0
1654655050000|2022-06-08 02:24:10|18.09|16.37|18.07|16.35|18.11|16.39|18.07|16.35|0
1654655070000|2022-06-08 02:24:30|18.02|16.3|18.02|16.3|18.04|16.33|18.02|16.3|0
1654655090000|2022-06-08 02:24:50|18.04|16.33|18.02|16.3|18.07|16.35|18.02|16.3|0
1654655100000|2022-06-08 02:25:00|18|16.28|18|16.28|18|16.28|18|16.28|0
1654655110000|2022-06-08 02:25:10|17.97|16.26|17.97|16.26|18|16.28|17.97|16.26|0
1654655120000|2022-06-08 02:25:20|17.93|16.22|17.97|16.26|17.97|16.26|17.93|16.22|0
1654655150000|2022-06-08 02:25:50|17.95|16.24|17.93|16.22|17.95|16.24|17.93|16.22|0
1654655160000|2022-06-08 02:26:00|17.92||17.92||17.92||17.92||0
1654655170000|2022-06-08 02:26:10|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1654655190000|2022-06-08 02:26:30|17.99|16.28|17.97|16.26|17.99|16.28|17.97|16.26|0
1654655220000|2022-06-08 02:27:00|17.92|16.22|17.92|16.22|17.92|16.22|17.92|16.22|0
1654655230000|2022-06-08 02:27:10|17.95|16.24|17.97|16.26|17.97|16.26|17.95|16.24|0
1654655260000|2022-06-08 02:27:40|17.99|16.28|18.01|16.3|18.01|16.3|17.99|16.28|0
1654655280000|2022-06-08 02:28:00|17.97|16.26|17.97|16.26|17.99|16.28|17.97|16.26|0
1654655290000|2022-06-08 02:28:10|17.99|16.28|18.01|16.3|18.01|16.3|17.99|16.28|0
1654655320000|2022-06-08 02:28:40|17.97|16.26|17.87|16.17|17.97|16.26|17.87|16.17|0
1654655330000|2022-06-08 02:28:50|17.92|16.21|17.87|16.17|17.92|16.21|17.87|16.17|0
1654655350000|2022-06-08 02:29:10|17.85|16.15|17.87|16.17|17.87|16.17|17.85|16.15|0
1654655380000|2022-06-08 02:29:40|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1654655390000|2022-06-08 02:29:50|17.87|16.17|17.9|16.19|17.9|16.19|17.87|16.17|0
1654655400000|2022-06-08 02:30:00|17.87|16.17|17.87|16.17|17.92|16.21|17.87|16.17|0
1654655410000|2022-06-08 02:30:10|17.9|16.19|17.92|16.21|17.92|16.21|17.9|16.19|0
1654655420000|2022-06-08 02:30:20|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1654655440000|2022-06-08 02:30:40|17.94|16.23|17.94|16.23|17.94|16.23|17.94|16.23|0
1654655450000|2022-06-08 02:30:50|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1654655490000|2022-06-08 02:31:30|18.05|16.34|18.05|16.34|18.05|16.34|18.05|16.34|0
1654655500000|2022-06-08 02:31:40|18.1|16.38|18.08|16.36|18.1|16.38|18.05|16.34|0
1654655510000|2022-06-08 02:31:50|18.1|16.38|18.1|16.38|18.1|16.38|18.05|16.33|0
1654655530000|2022-06-08 02:32:10|18.05|16.33|18.1|16.38|18.1|16.38|18.05|16.33|0
1654655540000|2022-06-08 02:32:20|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1654655570000|2022-06-08 02:32:50|18.01|16.29|18.01|16.29|18.01|16.29|18.01|16.29|0
1654655590000|2022-06-08 02:33:10|17.98|16.27|18.01|16.29|18.01|16.29|17.98|16.27|0
1654655600000|2022-06-08 02:33:20|18||18||18||18||0
1654655610000|2022-06-08 02:33:30|17.98|16.27|18|16.29|18|16.29|17.98|16.27|0
1654655630000|2022-06-08 02:33:50|18.03|16.31|18|16.29|18.03|16.31|18|16.29|0
1654655650000|2022-06-08 02:34:10|17.98|16.27|17.96|16.25|17.98|16.27|17.96|16.25|0
1654655660000|2022-06-08 02:34:20|17.98|16.27|18|16.29|18|16.29|17.96|16.25|0
1654655670000|2022-06-08 02:34:30|17.96|16.25|17.96|16.25|17.98|16.27|17.96|16.25|0
1654655690000|2022-06-08 02:34:50|17.91|16.2|17.91|16.2|17.91|16.2|17.91|16.2|0
1654655700000|2022-06-08 02:35:00|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1654655710000|2022-06-08 02:35:10|17.93|16.23|17.91|16.2|17.93|16.23|17.91|16.2|0
1654655730000|2022-06-08 02:35:30|17.82|16.12|17.82|16.12|17.82|16.12|17.82|16.12|0
1654655740000|2022-06-08 02:35:40|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1654655750000|2022-06-08 02:35:50|17.89|16.18|17.91|16.2|17.91|16.2|17.89|16.18|0
1654655760000|2022-06-08 02:36:00|17.86|16.16|17.81|16.12|17.86|16.16|17.81|16.12|0
1654655780000|2022-06-08 02:36:20|17.86|16.16|17.84|16.14|17.86|16.16|17.81|16.12|0
1654655790000|2022-06-08 02:36:30|17.86|16.16|17.79|16.1|17.86|16.16|17.79|16.1|0
1654655800000|2022-06-08 02:36:40|17.81|16.12|17.77|16.08|17.81|16.12|17.77|16.08|0
1654655810000|2022-06-08 02:36:50|17.79|16.1|17.81|16.12|17.81|16.12|17.79|16.1|0
1654655820000|2022-06-08 02:37:00|17.79|16.1|17.74|16.05|17.79|16.1|17.74|16.05|0
1654655830000|2022-06-08 02:37:10|17.77|16.07|17.77|16.07|17.79|16.1|17.77|16.07|0
1654655840000|2022-06-08 02:37:20|17.79|16.1|17.77|16.07|17.79|16.1|17.77|16.07|0
1654655850000|2022-06-08 02:37:30|17.81|16.12|17.77|16.07|17.81|16.12|17.77|16.07|0
1654655860000|2022-06-08 02:37:40|17.81|16.12|17.77|16.07|17.81|16.12|17.77|16.07|0
1654655870000|2022-06-08 02:37:50|17.74|16.05|17.77|16.07|17.77|16.07|17.72|16.03|0
1654655880000|2022-06-08 02:38:00|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1654655890000|2022-06-08 02:38:10|17.7|16.01|17.7|16.01|17.7|16.01|17.7|16.01|0
1654655900000|2022-06-08 02:38:20|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1654655910000|2022-06-08 02:38:30|17.67|15.99|17.67|15.99|17.67|15.99|17.67|15.99|0
1654655930000|2022-06-08 02:38:50|17.63|15.95|17.63|15.95|17.63|15.95|17.63|15.95|0
1654655940000|2022-06-08 02:39:00|17.6|15.93|17.63|15.95|17.63|15.95|17.6|15.93|0
1654655950000|2022-06-08 02:39:10|17.62||17.62||17.62||17.62||0
1654655970000|2022-06-08 02:39:30|17.67|15.99|17.67|15.99|17.67|15.99|17.67|15.99|0
1654655980000|2022-06-08 02:39:40|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1654656000000|2022-06-08 02:40:00|17.67|15.99|17.67|15.99|17.67|15.99|17.67|15.99|0
1654656010000|2022-06-08 02:40:10|17.62|15.95|17.67|15.99|17.67|15.99|17.62|15.94|0
1654656020000|2022-06-08 02:40:20|17.71|16.03|17.67|15.99|17.71|16.03|17.67|15.99|0
1654656030000|2022-06-08 02:40:30|17.65|15.97|17.62|15.94|17.65|15.97|17.62|15.94|0
1654656040000|2022-06-08 02:40:40|17.58|15.9|17.62|15.94|17.62|15.94|17.58|15.9|0
1654656050000|2022-06-08 02:40:50|17.6|15.92|17.65|15.97|17.65|15.97|17.6|15.92|0
1654656060000|2022-06-08 02:41:00|17.62|15.94|17.67|15.99|17.67|15.99|17.62|15.94|0
1654656070000|2022-06-08 02:41:10|17.71|15.98|17.76|16.07|17.76|16.07|17.71|15.98|0
1654656090000|2022-06-08 02:41:30|17.74|16.05|17.71|16.03|17.76|16.07|17.71|16.03|0
1654656100000|2022-06-08 02:41:40|17.76|16.07|17.71|16.03|17.76|16.07|17.71|16.03|0
1654656110000|2022-06-08 02:41:50|17.74|16.05|17.76|16.07|17.76|16.07|17.74|16.05|0
1654656130000|2022-06-08 02:42:10|17.8|16.11|17.78|16.09|17.8|16.11|17.78|16.09|0
1654656140000|2022-06-08 02:42:20|17.8|16.11|17.8|16.11|17.8|16.11|17.76|16.07|0
1654656150000|2022-06-08 02:42:30|17.85|16.15|17.85|16.15|17.85|16.15|17.85|16.15|0
1654656160000|2022-06-08 02:42:40|17.8|16.11|17.8|16.11|17.85|16.15|17.8|16.11|0
1654656170000|2022-06-08 02:42:50|17.76|16.07|17.76|16.07|17.76|16.07|17.76|16.07|0
1654656180000|2022-06-08 02:43:00|17.78|16.09|17.78|16.09|17.78|16.09|17.78|16.09|0
1654656190000|2022-06-08 02:43:10|17.8|16.11|17.8|16.11|17.8|16.11|17.8|16.11|0
1654656210000|2022-06-08 02:43:30|17.85|16.15|17.8|16.11|17.85|16.15|17.8|16.11|0
1654656220000|2022-06-08 02:43:40|17.85|16.15|17.85|16.15|17.85|16.15|17.85|16.15|0
1654656230000|2022-06-08 02:43:50|17.87|16.17|17.89|16.19|17.89|16.19|17.85|16.15|0
1654656250000|2022-06-08 02:44:10|17.92|16.21|17.94|16.23|17.94|16.23|17.92|16.21|0
1654656260000|2022-06-08 02:44:20|17.89|16.19|17.89|16.19|17.89|16.19|17.85|16.15|0
1654656270000|2022-06-08 02:44:30|17.92|16.21|17.92|16.21|17.92|16.21|17.89|16.19|0
1654656280000|2022-06-08 02:44:40|17.89|16.19|17.94|16.23|17.94|16.23|17.89|16.19|0
1654656290000|2022-06-08 02:44:50|17.89|16.19|17.89|16.19|17.89|16.19|17.89|16.19|0
1654656300000|2022-06-08 02:45:00|17.87|16.17|17.89|16.19|17.89|16.19|17.85|16.15|0
1654656310000|2022-06-08 02:45:10|17.94|16.23|17.98|16.27|17.98|16.27|17.94|16.23|0
1654656320000|2022-06-08 02:45:20|18.01|16.29|18.01|16.29|18.01|16.29|18.01|16.29|0
1654656330000|2022-06-08 02:45:30|17.98|16.27|17.98|16.27|18.03|16.31|17.98|16.27|0
1654656340000|2022-06-08 02:45:40|18.03|16.31|18.03|16.31|18.03|16.31|18.03|16.31|0
1654656350000|2022-06-08 02:45:50|18.12|16.4|18.1|16.38|18.12|16.4|18.1|16.38|0
1654656360000|2022-06-08 02:46:00|18.17|16.44|18.17|16.44|18.17|16.44|18.12|16.4|0
1654656370000|2022-06-08 02:46:10|18.12|16.4|18.12|16.4|18.15|16.42|18.12|16.4|0
1654656380000|2022-06-08 02:46:20|18.17|16.44|18.17|16.44|18.17|16.44|18.17|16.44|0
1654656390000|2022-06-08 02:46:30|18.19|16.46|18.17|16.44|18.19|16.46|18.17|16.44|0
1654656410000|2022-06-08 02:46:50|18.22|16.48|18.19|16.46|18.22|16.48|18.19|16.46|0
1654656420000|2022-06-08 02:47:00|18.22|16.48|18.21|16.48|18.22|16.48|18.19|16.46|0
1654656430000|2022-06-08 02:47:10|18.24|16.5|18.36|16.61|18.36|16.61|18.24|16.5|0
1654656440000|2022-06-08 02:47:20|18.33|16.59|18.4|16.65|18.4|16.65|18.33|16.59|0
1654656450000|2022-06-08 02:47:30|18.45|16.69|18.36|16.61|18.45|16.69|18.36|16.61|0
1654656460000|2022-06-08 02:47:40|18.33|16.59|18.33|16.59|18.33|16.59|18.33|16.59|0
1654656470000|2022-06-08 02:47:50|18.36|16.61|18.31|16.56|18.36|16.61|18.31|16.56|0
1654656480000|2022-06-08 02:48:00|18.33|16.59|18.31|16.56|18.33|16.59|18.31|16.56|0
1654656490000|2022-06-08 02:48:10|18.33|16.59|18.35|16.61|18.35|16.61|18.33|16.59|0
1654656500000|2022-06-08 02:48:20|18.4|16.65|18.45|16.69|18.45|16.69|18.4|16.65|0
1654656510000|2022-06-08 02:48:30|18.4|16.65|18.35|16.61|18.4|16.65|18.35|16.61|0
1654656520000|2022-06-08 02:48:40|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1654656530000|2022-06-08 02:48:50|18.38|16.63|18.35|16.61|18.38|16.63|18.35|16.61|0
1654656540000|2022-06-08 02:49:00|18.45|16.69|18.5|16.73|18.5|16.73|18.45|16.69|0
1654656550000|2022-06-08 02:49:10|18.59|16.82|18.54|16.78|18.59|16.82|18.54|16.78|0
1654656560000|2022-06-08 02:49:20|18.5|16.73|18.54|16.78|18.54|16.78|18.49|16.73|0
1654656570000|2022-06-08 02:49:30|18.49|16.73|18.49|16.73|18.49|16.73|18.49|16.73|0
1654656580000|2022-06-08 02:49:40|18.52|16.76|18.54|16.78|18.54|16.78|18.49|16.73|0
1654656600000|2022-06-08 02:50:00|18.52|16.75|18.49|16.73|18.52|16.75|18.49|16.73|0
1654656610000|2022-06-08 02:50:10|18.45|16.69|18.45|16.69|18.45|16.69|18.45|16.69|0
1654656620000|2022-06-08 02:50:20|18.42|16.67|18.4|16.65|18.42|16.67|18.4|16.65|0
1654656630000|2022-06-08 02:50:30|18.42|16.67|18.4|16.65|18.42|16.67|18.4|16.65|0
1654656650000|2022-06-08 02:50:50|18.42|16.67|18.44|16.69|18.44|16.69|18.42|16.67|0
1654656660000|2022-06-08 02:51:00|18.42|16.67|18.44|16.69|18.44|16.69|18.42|16.67|0
1654656680000|2022-06-08 02:51:20|18.42|16.67|18.44|16.69|18.44|16.69|18.42|16.67|0
1654656700000|2022-06-08 02:51:40|18.47|16.71|18.44|16.69|18.47|16.71|18.44|16.69|0
1654656760000|2022-06-08 02:52:40|18.49|16.73|18.47|16.71|18.49|16.73|18.47|16.71|0
1654656770000|2022-06-08 02:52:50|18.44|16.68|18.44|16.68|18.44|16.68|18.44|16.68|0
1654656780000|2022-06-08 02:53:00|18.39|16.64|18.39|16.64|18.39|16.64|18.39|16.64|0
1654656790000|2022-06-08 02:53:10|18.44|16.68|18.47|16.71|18.47|16.71|18.44|16.68|0
1654656800000|2022-06-08 02:53:20|18.49|16.73|18.46|16.71|18.49|16.73|18.44|16.68|0
1654656810000|2022-06-08 02:53:30|18.44|16.68|18.49|16.73|18.49|16.73|18.44|16.68|0
1654656830000|2022-06-08 02:53:50|18.44|16.68|18.44|16.68|18.46|16.71|18.44|16.68|0
1654656850000|2022-06-08 02:54:10|18.49|16.73|18.49|16.73|18.49|16.73|18.49|16.73|0
1654656860000|2022-06-08 02:54:20|18.53|16.77|18.53|16.77|18.53|16.77|18.53|16.77|0
1654656880000|2022-06-08 02:54:40|18.58|16.81|18.58|16.81|18.58|16.81|18.56|16.79|0
1654656900000|2022-06-08 02:55:00|18.63|16.85|18.61|16.83|18.63|16.85|18.61|16.83|0
1654656910000|2022-06-08 02:55:10|18.68|16.9|18.68|16.9|18.68|16.9|18.68|16.9|0
1654656920000|2022-06-08 02:55:20|18.63|16.85|18.68|16.9|18.68|16.9|18.63|16.85|0
1654656940000|2022-06-08 02:55:40|18.65|16.88|18.67|16.9|18.68|16.9|18.65|16.88|0
1654656950000|2022-06-08 02:55:50|18.63|16.85|18.53|16.77|18.63|16.85|18.53|16.77|0
1654656960000|2022-06-08 02:56:00|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1654656970000|2022-06-08 02:56:10|18.51|16.75|18.46|16.7|18.51|16.75|18.46|16.7|0
1654656980000|2022-06-08 02:56:20|18.44|16.68|18.48|16.72|18.48|16.72|18.44|16.68|0
1654656990000|2022-06-08 02:56:30|18.51|16.74|18.48|16.72|18.51|16.74|18.48|16.72|0
1654657010000|2022-06-08 02:56:50|18.51|16.74|18.51|16.74|18.51|16.74|18.51|16.74|0
1654657020000|2022-06-08 02:57:00|18.53|16.76|18.48|16.72|18.53|16.76|18.48|16.72|0
1654657030000|2022-06-08 02:57:10|18.51|16.74|18.48|16.72|18.51|16.74|18.48|16.72|0
1654657040000|2022-06-08 02:57:20|18.51|16.74|18.53|16.76|18.53|16.76|18.51|16.74|0
1654657050000|2022-06-08 02:57:30|18.58|16.81|18.62|16.85|18.62|16.85|18.58|16.81|0
1654657060000|2022-06-08 02:57:40|18.65|16.87|18.58|16.81|18.65|16.87|18.58|16.81|0
1654657070000|2022-06-08 02:57:50|18.62|16.85|18.62|16.85|18.62|16.85|18.62|16.85|0
1654657080000|2022-06-08 02:58:00|18.6|16.83|18.65|16.87|18.65|16.87|18.6|16.83|0
1654657090000|2022-06-08 02:58:10|18.67|16.89|18.67|16.89|18.67|16.89|18.67|16.89|0
1654657100000|2022-06-08 02:58:20|18.65|16.87|18.65|16.87|18.65|16.87|18.65|16.87|0
1654657110000|2022-06-08 02:58:30|18.67|16.89|18.65|16.87|18.67|16.89|18.65|16.87|0
1654657120000|2022-06-08 02:58:40|18.62|16.85|18.62|16.85|18.62|16.85|18.62|16.85|0
1654657140000|2022-06-08 02:59:00|18.67|16.89|18.72|16.93|18.72|16.93|18.67|16.89|0
1654657150000|2022-06-08 02:59:10|18.77|16.98|18.72|16.93|18.77|16.98|18.72|16.93|0
1654657160000|2022-06-08 02:59:20|18.76|16.98|18.81|17.02|18.84|17.04|18.76|16.98|0
1654657170000|2022-06-08 02:59:30|18.76|16.98|18.76|16.98|18.76|16.98|18.76|16.98|0
1654657180000|2022-06-08 02:59:40|18.79|17|18.81|17.02|18.81|17.02|18.76|16.98|0
1654657200000|2022-06-08 03:00:00|18.86|17.06|18.86|17.06|18.86|17.06|18.86|17.06|0
1654657210000|2022-06-08 03:00:10|18.89|17.09|18.91|17.11|18.91|17.11|18.89|17.09|0
1654657220000|2022-06-08 03:00:20|18.86|17.06|18.88|17.09|18.88|17.09|18.86|17.06|0
1654657230000|2022-06-08 03:00:30|18.86|17.06|18.86|17.06|18.86|17.06|18.86|17.06|0
1654657240000|2022-06-08 03:00:40|18.76|16.98|18.81|17.02|18.81|17.02|18.76|16.98|0
1654657250000|2022-06-08 03:00:50|18.79|17|18.76|16.98|18.81|17.02|18.76|16.98|0
1654657260000|2022-06-08 03:01:00|18.74|16.97|18.74|16.95|18.74|16.97|18.74|16.95|0
1654657270000|2022-06-08 03:01:10|18.71|16.93|18.69|16.91|18.71|16.93|18.69|16.91|0
1654657280000|2022-06-08 03:01:20|18.71|16.93|18.71|16.93|18.71|16.93|18.66|16.89|0
1654657290000|2022-06-08 03:01:30|18.69|16.91|18.69|16.91|18.71|16.93|18.69|16.91|0
1654657300000|2022-06-08 03:01:40|18.66|16.89|18.66|16.89|18.66|16.89|18.66|16.89|0
1654657310000|2022-06-08 03:01:50|18.71|16.93|18.71|16.93|18.71|16.93|18.69|16.91|0
1654657330000|2022-06-08 03:02:10|18.66|16.89|18.69|16.91|18.69|16.91|18.66|16.89|0
1654657340000|2022-06-08 03:02:20|18.71|16.93|18.71|16.93|18.71|16.93|18.71|16.93|0
1654657350000|2022-06-08 03:02:30|18.74|16.95|18.76|16.97|18.76|16.97|18.74|16.95|0
1654657370000|2022-06-08 03:02:50|18.81|17.02|18.81|17.02|18.81|17.02|18.81|17.02|0
1654657380000|2022-06-08 03:03:00|18.76|16.97|18.76|16.97|18.76|16.97|18.76|16.97|0
1654657390000|2022-06-08 03:03:10|18.73|16.95|18.71|16.93|18.73|16.95|18.71|16.93|0
1654657400000|2022-06-08 03:03:20|18.73|16.95|18.71|16.93|18.73|16.95|18.69|16.91|0
1654657430000|2022-06-08 03:03:50|18.69|16.91|18.71|16.93|18.71|16.93|18.69|16.91|0
1654657440000|2022-06-08 03:04:00|18.76|16.97|18.71|16.93|18.76|16.97|18.71|16.93|0
1654657450000|2022-06-08 03:04:10|18.68|16.91|18.71|16.93|18.71|16.93|18.68|16.91|0
1654657460000|2022-06-08 03:04:20|18.68|16.91|18.66|16.88|18.68|16.91|18.66|16.88|0
1654657480000|2022-06-08 03:04:40|18.71|16.93|18.71|16.93|18.71|16.93|18.66|16.88|0
1654657490000|2022-06-08 03:04:50|18.75|16.97|18.73|16.95|18.75|16.97|18.73|16.95|0
1654657500000|2022-06-08 03:05:00|18.75|16.97|18.75|16.97|18.75|16.97|18.75|16.97|0
1654657510000|2022-06-08 03:05:10|18.78|16.99|18.78|16.99|18.78|16.99|18.78|16.99|0
1654657520000|2022-06-08 03:05:20|18.75|16.97|18.71|16.92|18.75|16.97|18.71|16.92|0
1654657530000|2022-06-08 03:05:30|18.66|16.88|18.68|16.9|18.68|16.9|18.66|16.88|0
1654657540000|2022-06-08 03:05:40|18.71|16.92|18.71|16.92|18.71|16.92|18.71|16.92|0
1654657550000|2022-06-08 03:05:50|18.7|16.97|18.75|16.97|18.75|16.97|18.7|16.97|0
1654657570000|2022-06-08 03:06:10|18.8|17.01|18.8|17.01|18.8|17.01|18.8|17.01|0
1654657580000|2022-06-08 03:06:20|18.78|16.99|18.8|17.01|18.8|17.01|18.78|16.99|0
1654657590000|2022-06-08 03:06:30|18.85|17.05|18.85|17.05|18.87|17.08|18.85|17.05|0
1654657600000|2022-06-08 03:06:40|18.9|17.1|18.99|17.18|18.99|17.18|18.9|17.1|0
1654657620000|2022-06-08 03:07:00|19.04|17.23|19.12|17.3|19.12|17.3|19.04|17.23|0
1654657630000|2022-06-08 03:07:10|19.09|17.27|19.04|17.23|19.09|17.27|19.04|17.23|0
1654657640000|2022-06-08 03:07:20|19.09|17.27|19.12|17.3|19.12|17.3|19.09|17.27|0
1654657650000|2022-06-08 03:07:30|19.09|17.27|19.04|17.23|19.09|17.27|19.04|17.23|0
1654657660000|2022-06-08 03:07:40|19.02|17.21|19.04|17.23|19.04|17.23|18.99|17.18|0
1654657670000|2022-06-08 03:07:50|19.02|17.21|19.14|17.32|19.14|17.32|19.02|17.21|0
1654657680000|2022-06-08 03:08:00|19.19|17.36|19.19|17.36|19.19|17.36|19.19|17.36|0
1654657690000|2022-06-08 03:08:10|19.24|17.4|19.24|17.4|19.24|17.4|19.24|17.4|0
1654657700000|2022-06-08 03:08:20|19.26|17.43|19.24|17.4|19.28|17.45|19.24|17.4|0
1654657720000|2022-06-08 03:08:40|19.23||19.23||19.23||19.23||0
1654657730000|2022-06-08 03:08:50|19.19|17.36|19.21|17.38|19.23|17.4|19.19|17.36|0
1654657740000|2022-06-08 03:09:00|19.23|17.4|19.26|17.43|19.26|17.43|19.23|17.4|0
1654657750000|2022-06-08 03:09:10|19.23|17.4|19.23|17.4|19.23|17.4|19.23|17.4|0
1654657760000|2022-06-08 03:09:20|19.28|17.45|19.28|17.45|19.28|17.45|19.23|17.4|0
1654657770000|2022-06-08 03:09:30|19.23|17.4|19.23|17.4|19.23|17.4|19.23|17.4|0
1654657780000|2022-06-08 03:09:40|19.28|17.45|19.28|17.45|19.28|17.45|19.28|17.45|0
1654657800000|2022-06-08 03:10:00|19.26|17.42|19.28|17.45|19.28|17.45|19.26|17.42|0
1654657820000|2022-06-08 03:10:20|19.31|17.47|19.43|17.58|19.43|17.58|19.31|17.47|0
1654657830000|2022-06-08 03:10:30|19.38|17.53|19.28|17.44|19.38|17.53|19.28|17.44|0
1654657840000|2022-06-08 03:10:40|19.23|17.4|19.23|17.4|19.23|17.4|19.23|17.4|0
1654657850000|2022-06-08 03:10:50|19.26|17.42|19.26|17.42|19.26|17.42|19.23|17.4|0
1654657860000|2022-06-08 03:11:00|19.28|17.44|19.33|17.49|19.33|17.49|19.28|17.44|0
1654657870000|2022-06-08 03:11:10|19.28|17.44|19.18|17.35|19.28|17.44|19.18|17.35|0
1654657880000|2022-06-08 03:11:20|19.21|17.38|19.23|17.4|19.23|17.4|19.21|17.38|0
1654657890000|2022-06-08 03:11:30|19.26|17.42|19.23|17.4|19.26|17.42|19.23|17.4|0
1654657900000|2022-06-08 03:11:40|19.21|17.38|19.18|17.35|19.21|17.38|19.18|17.35|0
1654657920000|2022-06-08 03:12:00|19.21|17.38|19.23|17.4|19.23|17.4|19.21|17.38|0
1654657930000|2022-06-08 03:12:10|19.18|17.35|19.18|17.35|19.2|17.38|19.18|17.35|0
1654657940000|2022-06-08 03:12:20|19.25|17.42|19.28|17.44|19.28|17.44|19.25|17.42|0
1654657950000|2022-06-08 03:12:30|19.33|17.49|19.38|17.53|19.38|17.53|19.33|17.49|0
1654657960000|2022-06-08 03:12:40|19.43|17.58|19.43|17.58|19.43|17.58|19.43|17.58|0
1654657970000|2022-06-08 03:12:50|19.38|17.53|19.38|17.53|19.38|17.53|19.38|17.53|0
1654657980000|2022-06-08 03:13:00|19.35|17.51|19.38|17.53|19.38|17.53|19.35|17.51|0
1654657990000|2022-06-08 03:13:10|19.33|17.49|19.37|17.53|19.37|17.53|19.33|17.49|0
1654658000000|2022-06-08 03:13:20|19.4|17.55|19.37|17.53|19.4|17.55|19.37|17.53|0
1654658020000|2022-06-08 03:13:40|19.42|17.57|19.42|17.57|19.42|17.57|19.42|17.57|0
1654658040000|2022-06-08 03:14:00|19.52|17.66|19.55|17.69|19.55|17.69|19.52|17.66|0
1654658050000|2022-06-08 03:14:10|19.52|17.66|19.57|17.71|19.57|17.71|19.52|17.66|0
1654658060000|2022-06-08 03:14:20|19.52|17.66|19.47|17.62|19.52|17.66|19.47|17.62|0
1654658080000|2022-06-08 03:14:40|19.42|17.57|19.42|17.57|19.45|17.6|19.42|17.57|0
1654658090000|2022-06-08 03:14:50|19.45|17.6|19.47|17.62|19.47|17.62|19.45|17.6|0
1654658100000|2022-06-08 03:15:00|19.57|17.71|19.62|17.75|19.62|17.75|19.57|17.71|0
1654658110000|2022-06-08 03:15:10|19.6|17.73|19.6|17.73|19.6|17.73|19.6|17.73|0
1654658120000|2022-06-08 03:15:20|19.57|17.71|19.57|17.71|19.57|17.71|19.5|17.64|0
1654658130000|2022-06-08 03:15:30|19.52|17.66|19.57|17.71|19.57|17.71|19.52|17.66|0
1654658140000|2022-06-08 03:15:40|19.52|17.66|19.47|17.62|19.52|17.66|19.47|17.62|0
1654658150000|2022-06-08 03:15:50|19.42|17.61|19.37|17.53|19.42|17.61|19.37|17.53|0
1654658160000|2022-06-08 03:16:00|19.42|17.57|19.42|17.57|19.42|17.57|19.37|17.52|0
1654658170000|2022-06-08 03:16:10|19.37|17.52|19.35|17.5|19.37|17.52|19.35|17.5|0
1654658180000|2022-06-08 03:16:20|19.42|17.57|19.37|17.52|19.42|17.57|19.37|17.52|0
1654658190000|2022-06-08 03:16:30|19.42|17.57|19.42|17.57|19.42|17.57|19.42|17.57|0
1654658200000|2022-06-08 03:16:40|19.47|17.61|19.57|17.7|19.57|17.7|19.42|17.57|0
1654658220000|2022-06-08 03:17:00|19.59|17.73|19.62|17.75|19.62|17.75|19.59|17.73|0
1654658230000|2022-06-08 03:17:10|19.67|17.79|19.67|17.79|19.67|17.79|19.67|17.79|0
1654658240000|2022-06-08 03:17:20|19.69|17.82|19.69|17.82|19.72|17.84|19.69|17.82|0
1654658250000|2022-06-08 03:17:30|19.72|17.84|19.72|17.84|19.72|17.84|19.72|17.84|0
1654658260000|2022-06-08 03:17:40|19.69|17.82|19.69|17.82|19.69|17.82|19.69|17.82|0
1654658270000|2022-06-08 03:17:50|19.67|17.79|19.72|17.84|19.72|17.84|19.64|17.77|0
1654658280000|2022-06-08 03:18:00|19.74|17.86|19.77|17.88|19.77|17.88|19.74|17.86|0
1654658290000|2022-06-08 03:18:10|19.82|17.93|19.92|18.02|19.97|18.07|19.82|17.93|0
1654658300000|2022-06-08 03:18:20|19.89|18|19.87|17.97|19.89|18|19.87|17.97|0
1654658310000|2022-06-08 03:18:30|19.81|17.93|19.76|17.88|19.81|17.93|19.76|17.88|0
1654658320000|2022-06-08 03:18:40|19.84|17.95|19.86|17.97|19.86|17.97|19.84|17.95|0
1654658330000|2022-06-08 03:18:50|19.92|18.02|19.97|18.06|19.97|18.06|19.92|18.02|0
1654658340000|2022-06-08 03:19:00|20.02|18.11|20.12|18.2|20.12|18.2|20.02|18.11|0
1654658350000|2022-06-08 03:19:10|20.17|18.25|20.17|18.25|20.17|18.25|20.12|18.2|0
1654658360000|2022-06-08 03:19:20|20.27|18.34|20.37|18.43|20.43|18.48|20.27|18.34|0
1654658370000|2022-06-08 03:19:30|20.43|18.48|20.58|18.62|20.58|18.62|20.43|18.48|0
1654658380000|2022-06-08 03:19:40|20.63|18.67|20.77|18.8|20.77|18.8|20.63|18.67|0
1654658390000|2022-06-08 03:19:50|20.67|18.7|20.67|18.7|20.67|18.7|20.67|18.7|0
1654658400000|2022-06-08 03:20:00|20.62|18.65|20.72|18.75|20.77|18.8|20.62|18.65|0
1654658410000|2022-06-08 03:20:10|20.75|18.77|20.67|18.7|20.75|18.77|20.67|18.7|0
1654658420000|2022-06-08 03:20:20|20.62|18.65|20.62|18.65|20.62|18.65|20.57|18.61|0
1654658430000|2022-06-08 03:20:30|20.57|18.61|20.57|18.61|20.62|18.65|20.57|18.61|0
1654658440000|2022-06-08 03:20:40|20.59|18.63|20.51|18.56|20.59|18.63|20.49|18.54|0
1654658450000|2022-06-08 03:20:50|20.49|18.54|20.44|18.49|20.49|18.54|20.41|18.47|0
1654658460000|2022-06-08 03:21:00|20.46|18.51|20.36|18.42|20.46|18.51|20.36|18.42|0
1654658470000|2022-06-08 03:21:10|20.31|18.37|20.26|18.33|20.31|18.37|20.26|18.33|0
1654658480000|2022-06-08 03:21:20|20.28|18.35|20.28|18.35|20.31|18.37|20.28|18.35|0
1654658490000|2022-06-08 03:21:30|20.31|18.37|20.25|18.33|20.31|18.37|20.2|18.28|0
1654658500000|2022-06-08 03:21:40|20.2|18.28|20.25|18.33|20.25|18.33|20.2|18.28|0
1654658510000|2022-06-08 03:21:50|20.31|18.37|20.31|18.37|20.31|18.37|20.31|18.37|0
1654658520000|2022-06-08 03:22:00|20.36|18.42|20.36|18.42|20.36|18.42|20.31|18.37|0
1654658530000|2022-06-08 03:22:10|20.41|18.46|20.41|18.46|20.41|18.46|20.41|18.46|0
1654658540000|2022-06-08 03:22:20|20.43|18.49|20.43|18.49|20.46|18.51|20.41|18.46|0
1654658550000|2022-06-08 03:22:30|20.51|18.56|20.51|18.56|20.51|18.56|20.51|18.56|0
1654658560000|2022-06-08 03:22:40|20.54|18.58|20.56|18.6|20.56|18.6|20.38|18.44|0
1654658570000|2022-06-08 03:22:50|20.51|18.56|20.51|18.56|20.51|18.56|20.46|18.51|0
1654658580000|2022-06-08 03:23:00|20.46|18.51|20.46|18.51|20.46|18.51|20.46|18.51|0
1654658590000|2022-06-08 03:23:10|20.41|18.46|20.35|18.42|20.41|18.46|20.35|18.42|0
1654658600000|2022-06-08 03:23:20|20.33|18.39|20.3|18.37|20.33|18.39|20.3|18.37|0
1654658610000|2022-06-08 03:23:30|20.25|18.32|20.25|18.32|20.28|18.35|20.25|18.32|0
1654658620000|2022-06-08 03:23:40|20.3|18.37|20.3|18.37|20.3|18.37|20.3|18.37|0
1654658630000|2022-06-08 03:23:50|20.33|18.39|20.3|18.37|20.38|18.44|20.3|18.37|0
1654658640000|2022-06-08 03:24:00|20.35|18.41|20.3|18.37|20.35|18.41|20.3|18.37|0
1654658650000|2022-06-08 03:24:10|20.28|18.35|20.3|18.37|20.3|18.37|20.28|18.35|0
1654658660000|2022-06-08 03:24:20|20.25|18.32|20.25|18.32|20.28|18.35|20.25|18.32|0
1654658670000|2022-06-08 03:24:30|20.3|18.37|20.25|18.32|20.3|18.37|20.22|18.3|0
1654658680000|2022-06-08 03:24:40|20.28|18.34|20.3|18.37|20.3|18.37|20.28|18.34|0
1654658690000|2022-06-08 03:24:50|20.28|18.34|20.3|18.37|20.3|18.37|20.25|18.32|0
1654658700000|2022-06-08 03:25:00|20.35|18.41|20.51|18.55|20.51|18.55|20.35|18.41|0
1654658710000|2022-06-08 03:25:10|20.5||20.5||20.5||20.5||0
1654658720000|2022-06-08 03:25:20|20.45|18.51|20.48|18.53|20.5|18.55|20.45|18.51|0
1654658730000|2022-06-08 03:25:30|20.45|18.5|20.45|18.5|20.45|18.5|20.45|18.5|0
1654658740000|2022-06-08 03:25:40|20.5|18.55|20.56|18.6|20.56|18.6|20.5|18.55|0
1654658750000|2022-06-08 03:25:50|20.58|18.62|20.61|18.64|20.61|18.64|20.58|18.62|0
1654658760000|2022-06-08 03:26:00|20.66|18.69|20.61|18.64|20.66|18.69|20.61|18.64|0
1654658780000|2022-06-08 03:26:20|20.55|18.6|20.58|18.62|20.58|18.62|20.55|18.6|0
1654658790000|2022-06-08 03:26:30|20.61|18.64|20.55|18.6|20.61|18.64|20.55|18.6|0
1654658810000|2022-06-08 03:26:50|20.5|18.55|20.5|18.55|20.5|18.55|20.5|18.55|0
1654658820000|2022-06-08 03:27:00|20.55|18.6|20.55|18.6|20.55|18.6|20.55|18.6|0
1654658830000|2022-06-08 03:27:10|20.6|18.64|20.6|18.64|20.66|18.69|20.6|18.64|0
1654658840000|2022-06-08 03:27:20|20.66|18.69|20.6|18.64|20.66|18.69|20.6|18.64|0
1654658850000|2022-06-08 03:27:30|20.55|18.59|20.55|18.59|20.55|18.59|20.55|18.59|0
1654658860000|2022-06-08 03:27:40|20.5|18.55|20.5|18.55|20.5|18.55|20.45|18.5|0
1654658870000|2022-06-08 03:27:50|20.45|18.5|20.5|18.55|20.5|18.55|20.45|18.5|0
1654658880000|2022-06-08 03:28:00|20.47|18.52|20.5|18.55|20.55|18.59|20.47|18.52|0
1654658890000|2022-06-08 03:28:10|20.53|18.57|20.5|18.55|20.53|18.57|20.47|18.52|0
1654658910000|2022-06-08 03:28:30|20.47|18.52|20.5|18.55|20.5|18.55|20.47|18.52|0
1654658920000|2022-06-08 03:28:40|20.53|18.57|20.53|18.57|20.55|18.59|20.53|18.57|0
1654658930000|2022-06-08 03:28:50|20.55|18.59|20.52|18.57|20.55|18.59|20.52|18.57|0
1654658940000|2022-06-08 03:29:00|20.5|18.55|20.5|18.55|20.5|18.55|20.5|18.55|0
1654658950000|2022-06-08 03:29:10|20.47|18.52|20.47|18.52|20.47|18.52|20.47|18.52|0
1654658960000|2022-06-08 03:29:20|20.5|18.55|20.24|18.31|20.5|18.55|20.24|18.31|0
1654658970000|2022-06-08 03:29:30|20.19|18.27|20.19|18.27|20.19|18.27|20.19|18.27|0
1654658980000|2022-06-08 03:29:40|20.14|18.22|20.19|18.27|20.19|18.27|20.14|18.22|0
1654658990000|2022-06-08 03:29:50|20.16|18.24|20.14|18.22|20.19|18.27|20.14|18.22|0
1654659000000|2022-06-08 03:30:00|20.19|18.27|20.24|18.31|20.24|18.31|20.19|18.27|0
1654659010000|2022-06-08 03:30:10|20.27|18.34|20.19|18.26|20.27|18.34|20.19|18.26|0
1654659020000|2022-06-08 03:30:20|20.14|18.22|20.14|18.22|20.19|18.26|20.14|18.22|0
1654659030000|2022-06-08 03:30:30|20.19|18.26|20.14|18.22|20.19|18.26|20.14|18.22|0
1654659040000|2022-06-08 03:30:40|20.19|18.26|20.14|18.22|20.19|18.26|20.14|18.22|0
1654659050000|2022-06-08 03:30:50|20.16|18.24|20.14|18.22|20.19|18.26|20.14|18.22|0
1654659060000|2022-06-08 03:31:00|20.16|18.24|20.08|18.17|20.16|18.24|20.08|18.17|0
1654659070000|2022-06-08 03:31:10|19.93|18.03|19.93|18.03|19.98|18.08|19.93|18.03|0
1654659080000|2022-06-08 03:31:20|19.98|18.08|19.98|18.08|19.98|18.08|19.93|18.03|0
1654659110000|2022-06-08 03:31:50|20.01|18.1|20.11|18.19|20.13|18.22|20.01|18.1|0
1654659120000|2022-06-08 03:32:00|20.08|18.17|20.03|18.12|20.08|18.17|20.03|18.12|0
1654659130000|2022-06-08 03:32:10|20.06|18.15|20.06|18.15|20.06|18.15|20.06|18.15|0
1654659140000|2022-06-08 03:32:20|20.03|18.12|20.08|18.17|20.08|18.17|20.03|18.12|0
1654659160000|2022-06-08 03:32:40|20.13|18.21|20.13|18.21|20.13|18.21|20.13|18.21|0
1654659170000|2022-06-08 03:32:50|20.18|18.26|20.28|18.35|20.28|18.35|20.18|18.26|0
1654659180000|2022-06-08 03:33:00|20.23|18.31|20.23|18.31|20.23|18.31|20.21|18.28|0
1654659190000|2022-06-08 03:33:10|20.28|18.35|20.28|18.35|20.28|18.35|20.23|18.31|0
1654659200000|2022-06-08 03:33:20|20.34|18.4|20.44|18.49|20.44|18.49|20.34|18.4|0
1654659210000|2022-06-08 03:33:30|20.49|18.54|20.44|18.49|20.49|18.54|20.39|18.44|0
1654659230000|2022-06-08 03:33:50|20.49|18.54|20.49|18.54|20.49|18.54|20.49|18.54|0
1654659240000|2022-06-08 03:34:00|20.44|18.49|20.44|18.49|20.49|18.54|20.44|18.49|0
1654659250000|2022-06-08 03:34:10|20.46|18.51|20.44|18.49|20.46|18.51|20.44|18.49|0
1654659260000|2022-06-08 03:34:20|20.49|18.54|20.49|18.54|20.49|18.54|20.49|18.54|0
1654659270000|2022-06-08 03:34:30|20.54|18.58|20.54|18.58|20.54|18.58|20.51|18.56|0
1654659280000|2022-06-08 03:34:40|20.49|18.54|20.46|18.51|20.49|18.54|20.46|18.51|0
1654659290000|2022-06-08 03:34:50|20.44|18.49|20.49|18.54|20.49|18.54|20.44|18.49|0
1654659300000|2022-06-08 03:35:00|20.46|18.51|20.46|18.51|20.46|18.51|20.43|18.49|0
1654659310000|2022-06-08 03:35:10|20.49|18.54|20.49|18.54|20.49|18.54|20.43|18.49|0
1654659320000|2022-06-08 03:35:20|20.46|18.51|20.41|18.47|20.46|18.51|20.41|18.47|0
1654659330000|2022-06-08 03:35:30|20.38|18.44|20.36|18.42|20.38|18.44|20.36|18.42|0
1654659340000|2022-06-08 03:35:40|20.33|18.39|20.31|18.37|20.33|18.39|20.28|18.35|0
1654659350000|2022-06-08 03:35:50|20.33|18.39|20.38|18.44|20.38|18.44|20.33|18.39|0
1654659360000|2022-06-08 03:36:00|20.36|18.42|20.38|18.44|20.38|18.44|20.36|18.42|0
1654659380000|2022-06-08 03:36:20|20.41|18.46|20.36|18.42|20.41|18.46|20.36|18.42|0
1654659390000|2022-06-08 03:36:30|20.38|18.44|20.28|18.35|20.38|18.44|20.28|18.35|0
1654659400000|2022-06-08 03:36:40|20.23|18.3|20.18|18.25|20.23|18.3|20.18|18.25|0
1654659410000|2022-06-08 03:36:50|20.2|18.28|20.18|18.25|20.23|18.3|20.18|18.25|0
1654659420000|2022-06-08 03:37:00|20.23|18.3|20.23|18.3|20.23|18.3|20.17|18.25|0
1654659430000|2022-06-08 03:37:10|20.25|18.32|20.28|18.35|20.28|18.35|20.25|18.32|0
1654659440000|2022-06-08 03:37:20|20.33|18.39|20.33|18.39|20.33|18.39|20.33|18.39|0
1654659450000|2022-06-08 03:37:30|20.35|18.42|20.38|18.44|20.41|18.46|20.35|18.42|0
1654659460000|2022-06-08 03:37:40|20.41|18.46|20.41|18.46|20.41|18.46|20.41|18.46|0
1654659470000|2022-06-08 03:37:50|20.4|18.39|20.38|18.44|20.4|18.44|20.33|18.39|0
1654659480000|2022-06-08 03:38:00|20.33|18.39|20.33|18.39|20.33|18.39|20.33|18.39|0
1654659490000|2022-06-08 03:38:10|20.27|18.34|20.27|18.34|20.27|18.34|20.27|18.34|0
1654659500000|2022-06-08 03:38:20|20.25|18.32|20.25|18.32|20.27|18.34|20.25|18.32|0
1654659510000|2022-06-08 03:38:30|20.27|18.34|20.22|18.3|20.27|18.34|20.22|18.3|0
1654659520000|2022-06-08 03:38:40|20.27|18.34|20.33|18.39|20.33|18.39|20.27|18.34|0
1654659530000|2022-06-08 03:38:50|20.32|18.44|20.32|18.39|20.38|18.44|20.32|18.39|0
1654659540000|2022-06-08 03:39:00|20.35|18.41|20.38|18.44|20.38|18.44|20.35|18.41|0
1654659550000|2022-06-08 03:39:10|20.32|18.39|20.35|18.41|20.35|18.41|20.32|18.39|0
1654659560000|2022-06-08 03:39:20|20.32|18.39|20.32|18.39|20.32|18.39|20.32|18.39|0
1654659590000|2022-06-08 03:39:50|20.37|18.43|20.37|18.43|20.37|18.43|20.37|18.43|0
1654659600000|2022-06-08 03:40:00|20.4|18.46|20.4|18.46|20.4|18.46|20.4|18.46|0
1654659610000|2022-06-08 03:40:10|20.43|18.48|20.58|18.62|20.58|18.62|20.43|18.48|0
1654659620000|2022-06-08 03:40:20|20.53|18.57|20.58|18.62|20.58|18.62|20.53|18.57|0
1654659630000|2022-06-08 03:40:30|20.61|18.64|20.58|18.62|20.61|18.64|20.58|18.62|0
1654659650000|2022-06-08 03:40:50|20.53|18.57|20.53|18.57|20.53|18.57|20.53|18.57|0
1654659660000|2022-06-08 03:41:00|20.4|18.46|20.45|18.5|20.45|18.5|20.4|18.46|0
1654659670000|2022-06-08 03:41:10|20.5|18.55|20.47|18.52|20.5|18.55|20.47|18.52|0
1654659680000|2022-06-08 03:41:20|20.53|18.57|20.55|18.6|20.58|18.62|20.53|18.57|0
1654659690000|2022-06-08 03:41:30|20.58|18.62|20.58|18.62|20.58|18.62|20.58|18.62|0
1654659710000|2022-06-08 03:41:50|20.6|18.64|20.6|18.64|20.6|18.64|20.58|18.62|0
1654659720000|2022-06-08 03:42:00|20.58|18.62|20.47|18.52|20.58|18.62|20.47|18.52|0
1654659730000|2022-06-08 03:42:10|20.52|18.57|20.52|18.57|20.52|18.57|20.52|18.57|0
1654659760000|2022-06-08 03:42:40|20.5|18.55|20.47|18.52|20.5|18.55|20.47|18.52|0
1654659780000|2022-06-08 03:43:00|20.42|18.48|20.42|18.47|20.42|18.48|20.42|18.47|0
1654659790000|2022-06-08 03:43:10|20.47|18.52|20.47|18.52|20.47|18.52|20.47|18.52|0
1654659800000|2022-06-08 03:43:20|20.45|18.5|20.45|18.5|20.47|18.52|20.45|18.5|0
1654659810000|2022-06-08 03:43:30|20.42|18.47|20.37|18.43|20.42|18.47|20.37|18.43|0
1654659820000|2022-06-08 03:43:40|20.47|18.52|20.47|18.52|20.47|18.52|20.47|18.52|0
1654659830000|2022-06-08 03:43:50|20.52|18.57|20.52|18.57|20.52|18.57|20.52|18.57|0
1654659840000|2022-06-08 03:44:00|20.57|18.61|20.57|18.61|20.57|18.61|20.57|18.61|0
1654659850000|2022-06-08 03:44:10|20.6|18.64|20.57|18.61|20.62|18.66|20.57|18.61|0
1654659860000|2022-06-08 03:44:20|20.62|18.66|20.68|18.71|20.68|18.71|20.62|18.66|0
1654659880000|2022-06-08 03:44:40|20.73|18.75|20.68|18.71|20.73|18.75|20.68|18.71|0
1654659890000|2022-06-08 03:44:50|20.62|18.66|20.57|18.61|20.62|18.66|20.57|18.61|0
1654659900000|2022-06-08 03:45:00|20.6|18.64|20.62|18.66|20.62|18.66|20.6|18.64|0
1654659910000|2022-06-08 03:45:10|20.65|18.68|20.67|18.71|20.67|18.71|20.65|18.68|0
1654659920000|2022-06-08 03:45:20|20.62|18.66|20.62|18.66|20.62|18.66|20.62|18.66|0
1654659930000|2022-06-08 03:45:30|20.65|18.68|20.67|18.7|20.73|18.75|20.65|18.68|0
1654659940000|2022-06-08 03:45:40|20.62|18.66|20.57|18.61|20.62|18.66|20.57|18.61|0
1654659950000|2022-06-08 03:45:50|20.44|18.49|20.44|18.49|20.44|18.49|20.44|18.49|0
1654659960000|2022-06-08 03:46:00|20.36|18.42|20.36|18.42|20.36|18.42|20.36|18.42|0
1654660010000|2022-06-08 03:46:50|20.26|18.33|20.26|18.33|20.26|18.33|20.26|18.33|0
1654660020000|2022-06-08 03:47:00|20.29|18.35|20.28|18.35|20.29|18.35|20.26|18.33|0
1654660030000|2022-06-08 03:47:10|20.26|18.33|20.26|18.33|20.26|18.33|20.26|18.33|0
1654660040000|2022-06-08 03:47:20|20.21|18.28|20.1|18.19|20.21|18.28|20.1|18.19|0
1654660050000|2022-06-08 03:47:30|20.16|18.24|20.21|18.28|20.21|18.28|20.13|18.21|0
1654660060000|2022-06-08 03:47:40|20.26|18.33|20.26|18.33|20.26|18.33|20.26|18.33|0
1654660070000|2022-06-08 03:47:50|20.21|18.28|20.15|18.23|20.21|18.28|20.15|18.23|0
1654660080000|2022-06-08 03:48:00|20.1|18.19|20.1|18.19|20.13|18.21|20.1|18.19|0
1654660090000|2022-06-08 03:48:10|20.15|18.23|20.15|18.23|20.15|18.23|20.15|18.23|0
1654660100000|2022-06-08 03:48:20|20.2|18.28|20.2|18.28|20.2|18.28|20.2|18.28|0
1654660110000|2022-06-08 03:48:30|20.15|18.23|20.18|18.26|20.18|18.26|20.15|18.23|0
1654660120000|2022-06-08 03:48:40|20.15|18.23|20.2|18.28|20.2|18.28|20.15|18.23|0
1654660140000|2022-06-08 03:49:00|20.15|18.23|20.18|18.26|20.18|18.26|20.15|18.23|0
1654660150000|2022-06-08 03:49:10|20.15|18.23|20.2|18.28|20.2|18.28|20.15|18.23|0
1654660160000|2022-06-08 03:49:20|20.25|18.33|20.25|18.32|20.25|18.33|20.25|18.32|0
1654660170000|2022-06-08 03:49:30|20.2|18.28|20.25|18.32|20.25|18.32|20.2|18.28|0
1654660180000|2022-06-08 03:49:40|20.2|18.28|20.2|18.28|20.2|18.28|20.2|18.28|0
1654660190000|2022-06-08 03:49:50|20.18|18.26|20.18|18.26|20.18|18.26|20.18|18.26|0
1654660200000|2022-06-08 03:50:00|20.15|18.23|20.3|18.37|20.36|18.42|20.15|18.23|0
1654660210000|2022-06-08 03:50:10|20.33|18.39|20.3|18.37|20.33|18.39|20.3|18.37|0
1654660240000|2022-06-08 03:50:40|20.35|18.42|20.46|18.51|20.46|18.51|20.33|18.39|0
1654660260000|2022-06-08 03:51:00|20.35|18.42|20.3|18.37|20.35|18.42|20.3|18.37|0
1654660270000|2022-06-08 03:51:10|20.28|18.35|20.3|18.37|20.3|18.37|20.25|18.32|0
1654660280000|2022-06-08 03:51:20|20.28|18.35|20.3|18.37|20.3|18.37|20.25|18.32|0
1654660300000|2022-06-08 03:51:40|20.25|18.32|20.25|18.32|20.3|18.37|20.25|18.32|0
1654660310000|2022-06-08 03:51:50|20.28|18.34|20.25|18.32|20.3|18.37|20.25|18.32|0
1654660330000|2022-06-08 03:52:10|20.2|18.27|20.2|18.27|20.2|18.27|20.2|18.27|0
1654660340000|2022-06-08 03:52:20|20.33|18.39|20.3|18.37|20.33|18.39|20.3|18.37|0
1654660350000|2022-06-08 03:52:30|20.25|18.32|20.3|18.37|20.3|18.37|20.25|18.32|0
1654660370000|2022-06-08 03:52:50|20.33|18.39|20.33|18.39|20.33|18.39|20.33|18.39|0
1654660380000|2022-06-08 03:53:00|20.35|18.41|20.35|18.41|20.35|18.41|20.32|18.39|0
1654660390000|2022-06-08 03:53:10|20.3|18.36|20.35|18.41|20.35|18.41|20.3|18.36|0
1654660410000|2022-06-08 03:53:30|20.4|18.46|20.35|18.41|20.4|18.46|20.35|18.41|0
1654660420000|2022-06-08 03:53:40|20.3|18.36|20.35|18.41|20.38|18.43|20.3|18.36|0
1654660430000|2022-06-08 03:53:50|20.4|18.46|20.35|18.41|20.4|18.46|20.35|18.41|0
1654660440000|2022-06-08 03:54:00|20.37|18.43|20.37|18.43|20.37|18.43|20.37|18.43|0
1654660450000|2022-06-08 03:54:10|20.35|18.41|20.37|18.43|20.37|18.43|20.35|18.41|0
1654660460000|2022-06-08 03:54:20|20.4|18.46|20.45|18.5|20.48|18.53|20.4|18.46|0
1654660470000|2022-06-08 03:54:30|20.4|18.46|20.4|18.46|20.4|18.46|20.4|18.46|0
1654660490000|2022-06-08 03:54:50|20.35|18.41|20.4|18.45|20.4|18.46|20.35|18.41|0
1654660500000|2022-06-08 03:55:00|20.45|18.5|20.4|18.45|20.45|18.5|20.4|18.45|0
1654660510000|2022-06-08 03:55:10|20.45|18.5|20.45|18.5|20.45|18.5|20.45|18.5|0
1654660520000|2022-06-08 03:55:20|20.5|18.55|20.5|18.55|20.5|18.55|20.5|18.55|0
1654660530000|2022-06-08 03:55:30|20.45|18.5|20.42|18.48|20.45|18.5|20.4|18.45|0
1654660540000|2022-06-08 03:55:40|20.4|18.45|20.4|18.45|20.4|18.45|20.4|18.45|0
1654660550000|2022-06-08 03:55:50|20.42|18.48|20.5|18.55|20.5|18.55|20.42|18.48|0
1654660560000|2022-06-08 03:56:00|20.34|18.41|20.37|18.43|20.4|18.45|20.34|18.41|0
1654660570000|2022-06-08 03:56:10|20.34|18.41|20.45|18.5|20.45|18.5|20.34|18.41|0
1654660580000|2022-06-08 03:56:20|20.39|18.45|20.39|18.45|20.39|18.45|20.39|18.45|0
1654660590000|2022-06-08 03:56:30|20.37|18.43|20.37|18.43|20.37|18.43|20.37|18.43|0
1654660600000|2022-06-08 03:56:40|20.34|18.41|20.37|18.43|20.37|18.43|20.34|18.41|0
1654660610000|2022-06-08 03:56:50|20.39|18.45|20.45|18.5|20.45|18.5|20.39|18.45|0
1654660620000|2022-06-08 03:57:00|20.39|18.45|20.39|18.45|20.39|18.45|20.39|18.45|0
1654660630000|2022-06-08 03:57:10|20.34|18.4|20.29|18.36|20.34|18.4|20.29|18.36|0
1654660640000|2022-06-08 03:57:20|20.32|18.38|20.32|18.38|20.32|18.38|20.32|18.38|0
1654660650000|2022-06-08 03:57:30|20.29|18.36|20.29|18.36|20.29|18.36|20.29|18.36|0
1654660660000|2022-06-08 03:57:40|20.34|18.4|20.34|18.4|20.34|18.4|20.34|18.4|0
1654660670000|2022-06-08 03:57:50|20.29|18.36|20.29|18.36|20.34|18.4|20.29|18.36|0
1654660680000|2022-06-08 03:58:00|20.32|18.38|20.34|18.4|20.34|18.4|20.29|18.36|0
1654660690000|2022-06-08 03:58:10|20.32|18.38|20.34|18.4|20.34|18.4|20.32|18.38|0
1654660700000|2022-06-08 03:58:20|20.49|18.54|20.44|18.5|20.49|18.54|20.44|18.5|0
1654660720000|2022-06-08 03:58:40|20.49|18.54|20.49|18.54|20.49|18.54|20.49|18.54|0
1654660730000|2022-06-08 03:58:50|20.44|18.49|20.44|18.49|20.44|18.49|20.44|18.49|0
1654660740000|2022-06-08 03:59:00|20.39|18.45|20.39|18.45|20.39|18.45|20.39|18.45|0
1654660750000|2022-06-08 03:59:10|20.34|18.4|20.34|18.4|20.34|18.4|20.34|18.4|0
1654660760000|2022-06-08 03:59:20|20.39|18.45|20.39|18.45|20.39|18.45|20.39|18.45|0
1654660770000|2022-06-08 03:59:30|20.44|18.49|20.42|18.47|20.44|18.49|20.42|18.47|0
1654660780000|2022-06-08 03:59:40|20.39|18.45|20.44|18.49|20.44|18.49|20.39|18.45|0
1654660790000|2022-06-08 03:59:50|20.39|18.45|20.39|18.45|20.39|18.45|20.39|18.45|0
1654660800000|2022-06-08 04:00:00|20.44|18.49|20.44|18.49|20.44|18.49|20.44|18.49|0
1654660820000|2022-06-08 04:00:20|20.39|18.45|20.39|18.45|20.39|18.45|20.39|18.45|0
1654660830000|2022-06-08 04:00:30|20.34|18.4|20.34|18.4|20.34|18.4|20.34|18.4|0
1654660850000|2022-06-08 04:00:50|20.36|18.42|20.33|18.4|20.36|18.42|20.33|18.4|0
1654660860000|2022-06-08 04:01:00|20.39|18.44|20.39|18.44|20.39|18.44|20.39|18.44|0
1654660870000|2022-06-08 04:01:10|20.33|18.4|20.39|18.44|20.39|18.44|20.33|18.4|0
1654660880000|2022-06-08 04:01:20|20.41|18.47|20.44|18.49|20.44|18.49|20.41|18.47|0
1654660890000|2022-06-08 04:01:30|20.39|18.44|20.39|18.44|20.39|18.44|20.39|18.44|0
1654660900000|2022-06-08 04:01:40|20.38||20.38||20.38||20.38||0
1654660910000|2022-06-08 04:01:50|20.44|18.49|20.44|18.49|20.44|18.49|20.44|18.49|0
1654660920000|2022-06-08 04:02:00|20.49|18.54|20.54|18.58|20.54|18.58|20.49|18.54|0
1654660930000|2022-06-08 04:02:10|20.49|18.54|20.49|18.54|20.49|18.54|20.49|18.54|0
1654660960000|2022-06-08 04:02:40||18.53||18.53||18.53||18.53|0
1654660990000|2022-06-08 04:03:10|20.54|18.58|20.54|18.58|20.54|18.58|20.54|18.58|0
1654661020000|2022-06-08 04:03:40|20.48|18.53|20.48|18.53|20.51|18.56|20.48|18.53|0
1654661030000|2022-06-08 04:03:50|20.54|18.58|20.54|18.58|20.54|18.58|20.54|18.58|0
1654661050000|2022-06-08 04:04:10|20.53||20.53||20.53||20.53||0
1654661070000|2022-06-08 04:04:30|20.59|18.63|20.53|18.58|20.59|18.63|20.53|18.58|0
1654661080000|2022-06-08 04:04:40|20.56|18.6|20.53|18.58|20.56|18.6|20.53|18.58|0
1654661090000|2022-06-08 04:04:50|20.56|18.6|20.51|18.56|20.56|18.6|20.51|18.56|0
1654661100000|2022-06-08 04:05:00|20.53|18.58|20.51|18.56|20.53|18.58|20.51|18.56|0
1654661110000|2022-06-08 04:05:10|20.53|18.58|20.51|18.56|20.53|18.58|20.51|18.56|0
1654661120000|2022-06-08 04:05:20|20.53|18.58|20.46|18.51|20.53|18.58|20.46|18.51|0
1654661130000|2022-06-08 04:05:30|20.48|18.53|20.48|18.53|20.48|18.53|20.48|18.53|0
1654661140000|2022-06-08 04:05:40|20.38|18.44|20.38|18.44|20.38|18.44|20.38|18.44|0
1654661150000|2022-06-08 04:05:50|20.4|18.46|20.43|18.48|20.43|18.48|20.4|18.46|0
1654661160000|2022-06-08 04:06:00|20.48|18.53|20.48|18.53|20.48|18.53|20.48|18.53|0
1654661170000|2022-06-08 04:06:10|20.53|18.58|20.53|18.58|20.53|18.58|20.53|18.58|0
1654661180000|2022-06-08 04:06:20|20.58|18.62|20.56|18.6|20.58|18.62|20.56|18.6|0
1654661190000|2022-06-08 04:06:30|20.58|18.62|20.53|18.58|20.58|18.62|20.53|18.58|0
1654661200000|2022-06-08 04:06:40|20.48|18.53|20.51|18.55|20.51|18.55|20.48|18.53|0
1654661210000|2022-06-08 04:06:50|20.48|18.53|20.48|18.53|20.48|18.53|20.48|18.53|0
1654661220000|2022-06-08 04:07:00|20.53|18.57|20.58|18.62|20.58|18.62|20.53|18.57|0
1654661230000|2022-06-08 04:07:10|20.53|18.57|20.53|18.57|20.53|18.57|20.53|18.57|0
1654661250000|2022-06-08 04:07:30|20.58|18.62|20.58|18.62|20.58|18.62|20.58|18.62|0
1654661260000|2022-06-08 04:07:40|20.53|18.57|20.53|18.57|20.53|18.57|20.53|18.57|0
1654661300000|2022-06-08 04:08:20|20.48|18.53|20.48|18.53|20.53|18.57|20.48|18.53|0
1654661320000|2022-06-08 04:08:40|20.47|18.52|20.47|18.52|20.47|18.52|20.47|18.52|0
1654661330000|2022-06-08 04:08:50|20.42|18.48|20.42|18.48|20.42|18.48|20.42|18.48|0
1654661340000|2022-06-08 04:09:00|20.47|18.52|20.53|18.57|20.53|18.57|20.47|18.52|0
1654661370000|2022-06-08 04:09:30|20.52||20.52||20.52||20.52||0
1654661380000|2022-06-08 04:09:40|20.55|18.59|20.58|18.62|20.58|18.62|20.55|18.59|0
1654661420000|2022-06-08 04:10:20|20.5|18.55|20.47|18.52|20.5|18.55|20.47|18.52|0
1654661460000|2022-06-08 04:11:00|20.52|18.57|20.52|18.57|20.52|18.57|20.52|18.57|0
1654661530000|2022-06-08 04:12:10|20.57|18.61|20.57|18.61|20.57|18.61|20.57|18.61|0
1654661560000|2022-06-08 04:12:40|20.52|18.56|20.57|18.61|20.57|18.61|20.52|18.56|0
1654661610000|2022-06-08 04:13:30|20.52|18.56|20.52|18.56|20.52|18.56|20.52|18.56|0
1654661630000|2022-06-08 04:13:50|20.47|18.52|20.47|18.52|20.47|18.52|20.47|18.52|0
1654661640000|2022-06-08 04:14:00|20.41|18.47|20.46|18.52|20.46|18.52|20.41|18.47|0
1654661650000|2022-06-08 04:14:10|20.52|18.56|20.46|18.52|20.52|18.56|20.46|18.52|0
1654661670000|2022-06-08 04:14:30||18.51||18.51||18.51||18.51|0
1654661680000|2022-06-08 04:14:40|20.41|18.47|20.41|18.47|20.41|18.47|20.41|18.47|0
1654661700000|2022-06-08 04:15:00|20.44|18.49|20.44|18.49|20.44|18.49|20.41|18.47|0
1654661710000|2022-06-08 04:15:10|20.46|18.51|20.46|18.51|20.46|18.51|20.46|18.51|0
1654661720000|2022-06-08 04:15:20|20.41|18.47|20.41|18.47|20.41|18.47|20.41|18.47|0
1654661740000|2022-06-08 04:15:40|20.44|18.49|20.46|18.51|20.46|18.51|20.41|18.47|0
1654661750000|2022-06-08 04:15:50|20.41|18.47|20.41|18.47|20.41|18.47|20.41|18.47|0
1654661760000|2022-06-08 04:16:00|20.36|18.42|20.41|18.47|20.41|18.47|20.36|18.42|0
1654661770000|2022-06-08 04:16:10|20.36|18.42|20.38|18.44|20.38|18.44|20.36|18.42|0
1654661780000|2022-06-08 04:16:20|20.41|18.47|20.41|18.46|20.41|18.47|20.41|18.46|0
1654661830000|2022-06-08 04:17:10|20.46|18.51|20.46|18.51|20.46|18.51|20.46|18.51|0
1654661850000|2022-06-08 04:17:30|20.43|18.49|20.38|18.44|20.43|18.49|20.38|18.44|0
1654661860000|2022-06-08 04:17:40|20.35|18.42|20.35|18.42|20.35|18.42|20.35|18.42|0
1654661880000|2022-06-08 04:18:00|20.33|18.39|20.35|18.42|20.35|18.42|20.3|18.37|0
1654661890000|2022-06-08 04:18:10|20.3|18.37|20.3|18.37|20.3|18.37|20.3|18.37|0
1654661910000|2022-06-08 04:18:30|20.28|18.35|20.28|18.35|20.28|18.35|20.28|18.35|0
1654661920000|2022-06-08 04:18:40|20.3|18.37|20.25|18.32|20.3|18.37|20.25|18.32|0
1654661960000|2022-06-08 04:19:20|19.99|18.09|20.2|18.27|20.2|18.27|19.99|18.09|0
1654661980000|2022-06-08 04:19:40|20.4|18.46|20.4|18.46|20.4|18.46|20.4|18.46|0
1654661990000|2022-06-08 04:19:50|20.38|18.44|20.4|18.46|20.4|18.46|20.38|18.44|0
1654662000000|2022-06-08 04:20:00|20.38|18.44|20.3|18.37|20.38|18.44|20.3|18.37|0
1654662010000|2022-06-08 04:20:10|20.33|18.39|20.27|18.34|20.33|18.39|20.25|18.32|0
1654662020000|2022-06-08 04:20:20|20.3|18.37|20.3|18.37|20.3|18.37|20.27|18.34|0
1654662030000|2022-06-08 04:20:30|20.25|18.32|20.25|18.32|20.25|18.32|20.25|18.32|0
1654662070000|2022-06-08 04:21:10|20.19|18.27|20.14|18.22|20.22|18.3|20.14|18.22|0
1654662080000|2022-06-08 04:21:20|20.09|18.18|20.04|18.13|20.09|18.18|20.04|18.13|0
1654662100000|2022-06-08 04:21:40|19.99|18.09|19.94|18.04|19.99|18.09|19.94|18.04|0
1654662110000|2022-06-08 04:21:50|19.97|18.06|19.91|18.02|19.97|18.06|19.91|18.02|0
1654662120000|2022-06-08 04:22:00|19.94|18.04|19.94|18.04|19.94|18.04|19.89|17.99|0
1654662130000|2022-06-08 04:22:10|19.89|17.99|19.89|17.99|19.89|17.99|19.89|17.99|0
1654662140000|2022-06-08 04:22:20|19.84|17.95|19.89|17.99|19.89|17.99|19.84|17.95|0
1654662150000|2022-06-08 04:22:30|19.99|18.08|20.04|18.13|20.04|18.13|19.99|18.08|0
1654662160000|2022-06-08 04:22:40|19.99|18.08|20.04|18.13|20.04|18.13|19.99|18.08|0
1654662170000|2022-06-08 04:22:50|19.99|18.08|19.99|18.08|20.04|18.13|19.99|18.08|0
1654662190000|2022-06-08 04:23:10|19.94|18.04|19.96|18.06|19.99|18.08|19.94|18.04|0
1654662200000|2022-06-08 04:23:20|19.99|18.08|19.99|18.08|19.99|18.08|19.94|18.04|0
1654662210000|2022-06-08 04:23:30|19.94|18.04|19.99|18.08|19.99|18.08|19.94|18.04|0
1654662220000|2022-06-08 04:23:40|20.04|18.13|20.01|18.11|20.04|18.13|20.01|18.11|0
1654662240000|2022-06-08 04:24:00|19.99|18.08|20.04|18.13|20.04|18.13|19.99|18.08|0
1654662280000|2022-06-08 04:24:40|19.93|18.04|19.98|18.08|19.98|18.08|19.93|18.04|0
1654662300000|2022-06-08 04:25:00|19.93|18.03|19.93|18.03|19.93|18.03|19.93|18.03|0
1654662310000|2022-06-08 04:25:10|19.96|18.06|19.93|18.03|19.98|18.08|19.93|18.03|0
1654662320000|2022-06-08 04:25:20|19.98|18.08|19.98|18.08|19.98|18.08|19.98|18.08|0
1654662330000|2022-06-08 04:25:30|19.96|18.06|19.96|18.06|19.96|18.06|19.96|18.06|0
1654662340000|2022-06-08 04:25:40|19.93|18.03|19.93|18.03|19.93|18.03|19.93|18.03|0
1654662350000|2022-06-08 04:25:50|19.88|17.99|19.88|17.99|19.88|17.99|19.86|17.97|0
1654662360000|2022-06-08 04:26:00|19.91|18.01|19.91|18.01|19.91|18.01|19.91|18.01|0
1654662370000|2022-06-08 04:26:10|19.93|18.03|19.93|18.03|19.93|18.03|19.93|18.03|0
1654662380000|2022-06-08 04:26:20|19.91|18.01|19.93|18.03|19.93|18.03|19.91|18.01|0
1654662390000|2022-06-08 04:26:30|19.88|17.99|19.93|18.03|19.93|18.03|19.88|17.99|0
1654662410000|2022-06-08 04:26:50|19.98|18.08|19.98|18.08|19.98|18.08|19.98|18.08|0
1654662420000|2022-06-08 04:27:00|19.93|18.03|19.93|18.03|19.93|18.03|19.93|18.03|0
1654662430000|2022-06-08 04:27:10|19.88|17.99|19.93|18.03|19.93|18.03|19.88|17.99|0
1654662460000|2022-06-08 04:27:40|19.98|18.08|19.98|18.08|19.98|18.08|19.98|18.08|0
1654662470000|2022-06-08 04:27:50|20.08|18.17|20.06|18.15|20.08|18.17|20.03|18.12|0
1654662480000|2022-06-08 04:28:00|20.08|18.17|20.03|18.12|20.08|18.17|20.03|18.12|0
1654662490000|2022-06-08 04:28:10|20.08|18.17|20.13|18.21|20.13|18.21|20.08|18.17|0
1654662500000|2022-06-08 04:28:20|20.18|18.26|20.18|18.26|20.18|18.26|20.18|18.26|0
1654662520000|2022-06-08 04:28:40|20.13|18.21|20.08|18.17|20.13|18.21|20.08|18.17|0
1654662530000|2022-06-08 04:28:50|20.03|18.12|20.03|18.12|20.03|18.12|20.03|18.12|0
1654662540000|2022-06-08 04:29:00|19.98|18.07|19.98|18.07|19.98|18.07|19.98|18.07|0
1654662550000|2022-06-08 04:29:10|20.03|18.12|20.03|18.12|20.03|18.12|20.03|18.12|0
1654662570000|2022-06-08 04:29:30|20|18.1|19.98|18.07|20|18.1|19.98|18.07|0
1654662580000|2022-06-08 04:29:40|19.95|18.05|19.87|17.98|19.95|18.05|19.87|17.98|0
1654662590000|2022-06-08 04:29:50|19.92|18.03|19.92|18.03|19.92|18.03|19.92|18.03|0
1654662600000|2022-06-08 04:30:00|19.87|17.98|19.87|17.98|19.92|18.03|19.87|17.98|0
1654662610000|2022-06-08 04:30:10|19.82|17.93|19.87|17.98|19.87|17.98|19.82|17.93|0
1654662620000|2022-06-08 04:30:20|19.92|18.03|19.92|18.03|19.92|18.03|19.92|18.03|0
1654662630000|2022-06-08 04:30:30|19.87|17.98|20.02|18.12|20.02|18.12|19.87|17.98|0
1654662640000|2022-06-08 04:30:40|20.07|18.16|20.1|18.19|20.1|18.19|20.05|18.14|0
1654662650000|2022-06-08 04:30:50|20.05|18.14|20.18|18.25|20.18|18.25|20.05|18.14|0
1654662660000|2022-06-08 04:31:00|20.13|18.21|20.12|18.21|20.13|18.21|20.12|18.21|0
1654662670000|2022-06-08 04:31:10|20.07|18.16|20.02|18.12|20.07|18.16|20.02|18.12|0
1654662680000|2022-06-08 04:31:20|20.12|18.21|20.07|18.16|20.12|18.21|20.07|18.16|0
1654662690000|2022-06-08 04:31:30|20.05|18.14|20.07|18.16|20.07|18.16|20.02|18.12|0
1654662700000|2022-06-08 04:31:40|20.12|18.21|20.12|18.21|20.17|18.25|20.12|18.21|0
1654662710000|2022-06-08 04:31:50|20.1|18.18|20.12|18.21|20.12|18.21|20.1|18.18|0
1654662720000|2022-06-08 04:32:00|20.15|18.23|20.12|18.21|20.15|18.23|20.1|18.18|0
1654662730000|2022-06-08 04:32:10|20.07|18.16|20.02|18.11|20.07|18.16|20.02|18.11|0
1654662740000|2022-06-08 04:32:20|20.07|18.16|20.12|18.21|20.12|18.21|20.07|18.16|0
1654662750000|2022-06-08 04:32:30|20.07|18.16|20.07|18.16|20.12|18.21|20.07|18.16|0
1654662760000|2022-06-08 04:32:40|20.02|18.11|20.02|18.11|20.02|18.11|20.02|18.11|0
1654662770000|2022-06-08 04:32:50|19.97|18.07|19.97|18.07|19.97|18.07|19.97|18.07|0
1654662780000|2022-06-08 04:33:00|20|18.09|19.97|18.07|20|18.09|19.97|18.07|0
1654662790000|2022-06-08 04:33:10|20.02|18.11|20.07|18.16|20.07|18.16|20.02|18.11|0
1654662800000|2022-06-08 04:33:20|20.02|18.11|20.02|18.11|20.07|18.16|19.99|18.09|0
1654662810000|2022-06-08 04:33:30|20.07|18.16|20.07|18.16|20.07|18.16|20.07|18.16|0
1654662820000|2022-06-08 04:33:40|20.12|18.2|20.12|18.2|20.12|18.2|20.12|18.2|0
1654662830000|2022-06-08 04:33:50|20.1|18.18|20.12|18.2|20.12|18.2|20.1|18.18|0
1654662840000|2022-06-08 04:34:00|20.09|18.18|20.09|18.18|20.09|18.18|20.09|18.18|0
1654662850000|2022-06-08 04:34:10|20.07|18.16|20.07|18.16|20.07|18.16|20.07|18.16|0
1654662870000|2022-06-08 04:34:30|20.02|18.11|20.02|18.11|20.02|18.11|20.02|18.11|0
1654662880000|2022-06-08 04:34:40|19.97|18.06|20.02|18.11|20.02|18.11|19.97|18.06|0
1654662890000|2022-06-08 04:34:50|19.97|18.06|19.99|18.09|20.02|18.11|19.97|18.06|0
1654662900000|2022-06-08 04:35:00|20.02|18.11|20.07|18.16|20.07|18.16|19.97|18.06|0
1654662910000|2022-06-08 04:35:10|20.09|18.18|20.07|18.16|20.12|18.2|20.07|18.16|0
1654662920000|2022-06-08 04:35:20|20.04|18.15|20.02|18.11|20.04|18.15|20.02|18.11|0
1654662930000|2022-06-08 04:35:30|20.07|18.15|20.17|18.25|20.17|18.25|20.07|18.15|0
1654662940000|2022-06-08 04:35:40|20.19|18.27|20.17|18.25|20.19|18.27|20.17|18.25|0
1654662950000|2022-06-08 04:35:50|20.12|18.2|20.12|18.2|20.12|18.2|20.12|18.2|0
1654662960000|2022-06-08 04:36:00|20.17|18.25|20.12|18.2|20.19|18.27|20.12|18.2|0
1654662970000|2022-06-08 04:36:10|20.17|18.25|20.17|18.25|20.17|18.25|20.17|18.25|0
1654662980000|2022-06-08 04:36:20|20.12|18.2|20.11|18.2|20.12|18.2|20.06|18.15|0
1654663000000|2022-06-08 04:36:40|20.17|18.24|20.22|18.29|20.22|18.29|20.17|18.24|0
1654663010000|2022-06-08 04:36:50|20.17|18.24|20.22|18.29|20.22|18.29|20.17|18.24|0
1654663030000|2022-06-08 04:37:10|20.19|18.27|20.22|18.29|20.22|18.29|20.16|18.24|0
1654663040000|2022-06-08 04:37:20|20.16|18.24|20.16|18.24|20.16|18.24|20.16|18.24|0
1654663050000|2022-06-08 04:37:30|20.11|18.2|20.11|18.2|20.11|18.2|20.11|18.2|0
1654663070000|2022-06-08 04:37:50|20.14|18.22|20.11|18.2|20.14|18.22|20.11|18.2|0
1654663080000|2022-06-08 04:38:00|20.09|18.17|20.06|18.15|20.09|18.17|20.06|18.15|0
1654663090000|2022-06-08 04:38:10|20.11|18.2|20.11|18.2|20.11|18.2|20.11|18.2|0
1654663100000|2022-06-08 04:38:20|20.16|18.24|20.21|18.29|20.21|18.29|20.14|18.22|0
1654663110000|2022-06-08 04:38:30|20.16|18.24|20.16|18.24|20.16|18.24|20.16|18.24|0
1654663140000|2022-06-08 04:39:00|20.11|18.19|20.11|18.19|20.11|18.19|20.11|18.19|0
1654663160000|2022-06-08 04:39:20|20.14|18.22|20.11|18.19|20.14|18.22|20.11|18.19|0
1654663180000|2022-06-08 04:39:40|20.14|18.22|20.14|18.22|20.14|18.22|20.14|18.22|0
1654663190000|2022-06-08 04:39:50|20.16|18.24|20.16|18.24|20.16|18.24|20.11|18.19|0
1654663210000|2022-06-08 04:40:10|20.11|18.19|20.11|18.19|20.11|18.19|20.06|18.15|0
1654663230000|2022-06-08 04:40:30|20.13|18.22|20.11|18.19|20.13|18.22|20.11|18.19|0
1654663250000|2022-06-08 04:40:50|20.16|18.24|20.16|18.24|20.16|18.24|20.16|18.24|0
1654663260000|2022-06-08 04:41:00|20.13|18.22|20.16|18.24|20.16|18.24|20.11|18.19|0
1654663270000|2022-06-08 04:41:10|20.18|18.26|20.16|18.24|20.18|18.26|20.16|18.24|0
1654663280000|2022-06-08 04:41:20|20.13|18.21|20.16|18.24|20.16|18.24|20.11|18.19|0
1654663290000|2022-06-08 04:41:30|20.11|18.19|20.13|18.21|20.16|18.24|20.11|18.19|0
1654663300000|2022-06-08 04:41:40|20.16|18.24|20.05|18.14|20.16|18.24|20.05|18.14|0
1654663310000|2022-06-08 04:41:50|20.08|18.17|20.08|18.17|20.08|18.17|20.08|18.17|0
1654663320000|2022-06-08 04:42:00|20.05|18.14|20.05|18.14|20.05|18.14|20.05|18.14|0
1654663360000|2022-06-08 04:42:40|20.08|18.17|20.1|18.19|20.1|18.19|20.08|18.17|0
1654663380000|2022-06-08 04:43:00|20.05|18.14|20.05|18.14|20.05|18.14|20.05|18.14|0
1654663390000|2022-06-08 04:43:10|20.1|18.19|20.1|18.19|20.1|18.19|20.1|18.19|0
1654663400000|2022-06-08 04:43:20|20.05|18.14|20.1|18.19|20.1|18.19|20.05|18.14|0
1654663410000|2022-06-08 04:43:30|20.08|18.17|20.1|18.19|20.1|18.19|20.08|18.17|0
1654663430000|2022-06-08 04:43:50|20.08|18.16|20.08|18.16|20.08|18.16|20.08|18.16|0
1654663450000|2022-06-08 04:44:10|20.05|18.14|20|18.09|20.05|18.14|20|18.09|0
1654663490000|2022-06-08 04:44:50|20.05|18.14|20.07|18.16|20.07|18.16|20.05|18.14|0
1654663500000|2022-06-08 04:45:00|20.05|18.14|20|18.09|20.05|18.14|20|18.09|0
1654663510000|2022-06-08 04:45:10|20.02|18.12|20.05|18.14|20.05|18.14|20|18.09|0
1654663520000|2022-06-08 04:45:20|20|18.09|20|18.09|20|18.09|20|18.09|0
1654663540000|2022-06-08 04:45:40|20.05|18.14|20.05|18.14|20.05|18.14|20.05|18.14|0
1654663560000|2022-06-08 04:46:00|20|18.09|20|18.09|20|18.09|20|18.09|0
1654663570000|2022-06-08 04:46:10|20.05|18.14|20.05|18.14|20.05|18.14|20.05|18.14|0
1654663580000|2022-06-08 04:46:20|19.99|18.09|19.99|18.09|19.99|18.09|19.99|18.09|0
1654663660000|2022-06-08 04:47:40|20.02|18.11|20.04|18.13|20.04|18.13|20.02|18.11|0
1654663690000|2022-06-08 04:48:10|20.09|18.18|20.09|18.18|20.09|18.18|20.09|18.18|0
1654663720000|2022-06-08 04:48:40|20.14|18.22|20.14|18.22|20.14|18.22|20.09|18.18|0
1654663730000|2022-06-08 04:48:50|20.09|18.18|20.09|18.18|20.09|18.18|20.09|18.18|0
1654663740000|2022-06-08 04:49:00|20.04|18.13|20.04|18.13|20.04|18.13|20.02|18.11|0
1654663750000|2022-06-08 04:49:10|20.02|18.11|20.02|18.11|20.02|18.11|20.02|18.11|0
1654663760000|2022-06-08 04:49:20|20.04|18.13|20.04|18.13|20.04|18.13|20.04|18.13|0
1654663770000|2022-06-08 04:49:30|20.09|18.18|20.09|18.18|20.09|18.18|20.09|18.18|0
1654663780000|2022-06-08 04:49:40|20.07|18.15|20.09|18.18|20.09|18.18|20.07|18.15|0
1654663790000|2022-06-08 04:49:50|20.07|18.15|20.07|18.15|20.07|18.15|20.07|18.15|0
1654663800000|2022-06-08 04:50:00|20.09|18.18|20.14|18.22|20.14|18.22|20.09|18.18|0
1654663810000|2022-06-08 04:50:10|20.12|18.2|20.12|18.2|20.12|18.2|20.12|18.2|0
1654663830000|2022-06-08 04:50:30|20.11||20.11||20.11||20.11||0
1654663840000|2022-06-08 04:50:40|20.14|18.22|20.14|18.22|20.14|18.22|20.11|18.2|0
1654663870000|2022-06-08 04:51:10|20.19|18.27|20.19|18.27|20.19|18.27|20.19|18.27|0
1654663890000|2022-06-08 04:51:30|20.22|18.29|20.24|18.31|20.24|18.31|20.22|18.29|0
1654663910000|2022-06-08 04:51:50|20.27|18.34|20.24|18.31|20.27|18.34|20.24|18.31|0
1654663930000|2022-06-08 04:52:10|20.27|18.34|20.29|18.36|20.29|18.36|20.27|18.34|0
1654663940000|2022-06-08 04:52:20|20.34|18.4|20.39|18.45|20.39|18.45|20.34|18.4|0
1654663960000|2022-06-08 04:52:40|20.44|18.5|20.44|18.5|20.44|18.5|20.44|18.5|0
1654663970000|2022-06-08 04:52:50|20.39|18.45|20.39|18.45|20.44|18.5|20.39|18.45|0
1654664000000|2022-06-08 04:53:20|20.44|18.5|20.44|18.5|20.44|18.5|20.44|18.5|0
1654664010000|2022-06-08 04:53:30|20.49|18.54|20.55|18.59|20.55|18.59|20.49|18.54|0
1654664030000|2022-06-08 04:53:50|20.54||20.54||20.54||20.54||0
1654664040000|2022-06-08 04:54:00|20.52|18.57|20.54|18.59|20.54|18.59|20.52|18.57|0
1654664060000|2022-06-08 04:54:20|20.6|18.63|20.6|18.63|20.6|18.63|20.6|18.63|0
1654664070000|2022-06-08 04:54:30|20.8|18.82|20.75|18.78|20.8|18.82|20.75|18.78|0
1654664080000|2022-06-08 04:54:40|20.7|18.73|20.73|18.75|20.73|18.75|20.7|18.73|0
1654664090000|2022-06-08 04:54:50|20.7|18.73|20.8|18.82|20.8|18.82|20.7|18.73|0
1654664100000|2022-06-08 04:55:00|20.73|18.75|20.75|18.77|20.75|18.77|20.73|18.75|0
1654664110000|2022-06-08 04:55:10|20.7|18.73|20.65|18.68|20.7|18.73|20.65|18.68|0
1654664120000|2022-06-08 04:55:20|20.67|18.7|20.7|18.73|20.7|18.73|20.67|18.7|0
1654664140000|2022-06-08 04:55:40|20.65|18.68|20.65|18.68|20.65|18.68|20.65|18.68|0
1654664160000|2022-06-08 04:56:00|20.64|18.63|20.59|18.63|20.64|18.63|20.59|18.63|0
1654664170000|2022-06-08 04:56:10|20.64|18.68|20.64|18.68|20.64|18.68|20.64|18.68|0
1654664190000|2022-06-08 04:56:30|20.7|18.73|20.64|18.68|20.7|18.73|20.64|18.68|0
1654664200000|2022-06-08 04:56:40|20.59|18.63|20.64|18.68|20.64|18.68|20.59|18.63|0
1654664210000|2022-06-08 04:56:50|20.67|18.7|20.7|18.72|20.7|18.72|20.67|18.7|0
1654664220000|2022-06-08 04:57:00|20.64|18.68|20.64|18.68|20.64|18.68|20.64|18.68|0
1654664240000|2022-06-08 04:57:20|20.75|18.77|20.75|18.77|20.75|18.77|20.75|18.77|0
1654664250000|2022-06-08 04:57:30|20.8|18.82|20.85|18.87|20.85|18.87|20.8|18.82|0
1654664260000|2022-06-08 04:57:40|20.8|18.82|20.8|18.82|20.8|18.82|20.8|18.82|0
1654664290000|2022-06-08 04:58:10|20.82|18.84|21.06|19.05|21.06|19.05|20.82|18.84|0
1654664300000|2022-06-08 04:58:20|21.01|19.01|20.9|18.91|21.01|19.01|20.9|18.91|0
1654664310000|2022-06-08 04:58:30|20.88|18.89|20.88|18.89|20.88|18.89|20.88|18.89|0
1654664320000|2022-06-08 04:58:40|20.9|18.91|20.9|18.91|20.9|18.91|20.85|18.86|0
1654664330000|2022-06-08 04:58:50|20.95|18.96|20.98|18.98|20.98|18.98|20.95|18.96|0
1654664340000|2022-06-08 04:59:00|20.95|18.96|20.95|18.96|20.95|18.96|20.95|18.96|0
1654664350000|2022-06-08 04:59:10|21.01|19.01|21.06|19.05|21.06|19.05|21.01|19.01|0
1654664360000|2022-06-08 04:59:20|21.11|19.1|21.06|19.05|21.11|19.1|21.06|19.05|0
1654664370000|2022-06-08 04:59:30|21.01|19|21.01|19|21.01|19|21.01|19|0
1654664380000|2022-06-08 04:59:40|21||21||21||21||0
1654664390000|2022-06-08 04:59:50|21.06|19.05|21.06|19.05|21.06|19.05|21.06|19.05|0
1654664400000|2022-06-08 05:00:00|21.11|19.1|21.06|19.05|21.11|19.1|21.06|19.05|0
1654664410000|2022-06-08 05:00:10|21|19|20.95|18.96|21.06|19.05|20.95|18.96|0
1654664420000|2022-06-08 05:00:20|20.9|18.91|20.95|18.96|20.95|18.96|20.9|18.91|0
1654664430000|2022-06-08 05:00:30|20.9|18.91|20.95|18.96|20.95|18.96|20.9|18.91|0
1654664440000|2022-06-08 05:00:40|21|19|20.9|18.91|21|19|20.9|18.91|0
1654664450000|2022-06-08 05:00:50|20.92|18.93|20.92|18.93|20.92|18.93|20.92|18.93|0
1654664460000|2022-06-08 05:01:00|20.9|18.91|20.82|18.84|20.9|18.91|20.82|18.84|0
1654664470000|2022-06-08 05:01:10|20.79|18.81|20.79|18.81|20.79|18.81|20.77|18.79|0
1654664480000|2022-06-08 05:01:20|20.77|18.79|20.77|18.79|20.79|18.81|20.77|18.79|0
1654664490000|2022-06-08 05:01:30|20.69|18.72|20.74|18.76|20.74|18.76|20.69|18.72|0
1654664500000|2022-06-08 05:01:40|20.69|18.72|20.66|18.69|20.69|18.72|20.66|18.69|0
1654664510000|2022-06-08 05:01:50|20.69|18.72|20.66|18.69|20.69|18.72|20.66|18.69|0
1654664520000|2022-06-08 05:02:00|20.69|18.72|20.69|18.72|20.69|18.72|20.63|18.67|0
1654664530000|2022-06-08 05:02:10|20.63|18.67|20.58|18.62|20.63|18.67|20.58|18.62|0
1654664540000|2022-06-08 05:02:20|20.63|18.67|20.61|18.65|20.63|18.67|20.61|18.65|0
1654664550000|2022-06-08 05:02:30|20.63|18.67|20.63|18.67|20.63|18.67|20.63|18.67|0
1654664560000|2022-06-08 05:02:40|20.58|18.62|20.58|18.62|20.58|18.62|20.58|18.62|0
1654664570000|2022-06-08 05:02:50|20.53|18.57|20.48|18.53|20.53|18.57|20.48|18.53|0
1654664580000|2022-06-08 05:03:00|20.53|18.57|20.53|18.57|20.53|18.57|20.53|18.57|0
1654664590000|2022-06-08 05:03:10|20.5|18.55|20.58|18.62|20.58|18.62|20.5|18.55|0
1654664610000|2022-06-08 05:03:30|20.55|18.6|20.53|18.57|20.58|18.62|20.53|18.57|0
1654664620000|2022-06-08 05:03:40|20.58|18.62|20.63|18.67|20.63|18.67|20.55|18.6|0
1654664630000|2022-06-08 05:03:50|20.68|18.71|20.68|18.71|20.68|18.71|20.68|18.71|0
1654664640000|2022-06-08 05:04:00|20.66|18.69|20.53|18.57|20.66|18.69|20.53|18.57|0
1654664650000|2022-06-08 05:04:10|20.55|18.6|20.47|18.52|20.55|18.6|20.47|18.52|0
1654664660000|2022-06-08 05:04:20|20.5|18.55|20.47|18.52|20.5|18.55|20.47|18.52|0
1654664670000|2022-06-08 05:04:30|20.52|18.57|20.5|18.55|20.52|18.57|20.5|18.55|0
1654664680000|2022-06-08 05:04:40|20.47|18.52|20.52|18.57|20.52|18.57|20.47|18.52|0
1654664690000|2022-06-08 05:04:50|20.5|18.55|20.5|18.55|20.5|18.55|20.5|18.55|0
1654664700000|2022-06-08 05:05:00|20.52|18.57|20.47|18.52|20.52|18.57|20.47|18.52|0
1654664710000|2022-06-08 05:05:10|20.42|18.48|20.37|18.43|20.42|18.48|20.37|18.43|0
1654664720000|2022-06-08 05:05:20|20.32|18.38|20.21|18.29|20.32|18.38|20.21|18.29|0
1654664730000|2022-06-08 05:05:30|20.26|18.33|20.26|18.33|20.26|18.33|20.26|18.33|0
1654664740000|2022-06-08 05:05:40|20.32|18.38|20.32|18.38|20.32|18.38|20.26|18.33|0
1654664750000|2022-06-08 05:05:50|20.26|18.33|20.32|18.38|20.32|18.38|20.26|18.33|0
1654664760000|2022-06-08 05:06:00|20.26|18.33|20.26|18.33|20.26|18.33|20.26|18.33|0
1654664770000|2022-06-08 05:06:10|20.21|18.29|20.26|18.33|20.26|18.33|20.21|18.29|0
1654664780000|2022-06-08 05:06:20|20.31|18.38|20.26|18.33|20.31|18.38|20.26|18.33|0
1654664790000|2022-06-08 05:06:30|20.21|18.29|20.21|18.29|20.21|18.29|20.16|18.24|0
1654664820000|2022-06-08 05:07:00|20.16|18.24|20.16|18.24|20.16|18.24|20.16|18.24|0
1654664830000|2022-06-08 05:07:10|20.11|18.19|20.11|18.19|20.11|18.19|20.11|18.19|0
1654664840000|2022-06-08 05:07:20|20.06|18.15|20.06|18.15|20.06|18.15|20.06|18.15|0
1654664850000|2022-06-08 05:07:30|20.01|18.1|20.01|18.1|20.01|18.1|20.01|18.1|0
1654664860000|2022-06-08 05:07:40|20.06|18.15|20.06|18.15|20.06|18.15|20.06|18.15|0
1654664870000|2022-06-08 05:07:50|20.01|18.1|19.95|18.05|20.01|18.1|19.95|18.05|0
1654664890000|2022-06-08 05:08:10|20|18.1|20|18.1|20|18.1|20|18.1|0
1654664900000|2022-06-08 05:08:20|20.06|18.15|20|18.1|20.06|18.15|20|18.1|0
1654664910000|2022-06-08 05:08:30|20.05|18.14|20|18.1|20.05|18.14|20|18.1|0
1654664920000|2022-06-08 05:08:40|20.05|18.14|20.05|18.14|20.05|18.14|20.05|18.14|0
1654664960000|2022-06-08 05:09:20|20|18.1|20|18.1|20|18.1|20|18.1|0
1654664970000|2022-06-08 05:09:30|20.03|18.12|20|18.1|20.03|18.12|20|18.1|0
1654664980000|2022-06-08 05:09:40|19.95|18.05|19.98|18.07|19.98|18.07|19.95|18.05|0
1654664990000|2022-06-08 05:09:50|19.9|18.01|19.85|17.96|19.9|18.01|19.85|17.96|0
1654665000000|2022-06-08 05:10:00|19.9|18|19.85|17.96|19.9|18|19.8|17.91|0
1654665020000|2022-06-08 05:10:20|19.88|17.98|19.9|18|19.9|18|19.85|17.96|0
1654665030000|2022-06-08 05:10:30|19.85|17.96|19.85|17.96|19.85|17.96|19.85|17.96|0
1654665040000|2022-06-08 05:10:40|19.8|17.91|19.8|17.91|19.8|17.91|19.8|17.91|0
1654665050000|2022-06-08 05:10:50|19.7|17.82|19.75|17.87|19.75|17.87|19.7|17.82|0
1654665060000|2022-06-08 05:11:00|19.72|17.84|19.75|17.87|19.75|17.87|19.7|17.82|0
1654665070000|2022-06-08 05:11:10|19.7|17.82|19.8|17.91|19.8|17.91|19.7|17.82|0
1654665080000|2022-06-08 05:11:20|19.77|17.89|19.7|17.82|19.8|17.91|19.7|17.82|0
1654665090000|2022-06-08 05:11:30|19.75|17.87|19.8|17.91|19.8|17.91|19.75|17.87|0
1654665100000|2022-06-08 05:11:40|19.75|17.86|19.75|17.86|19.75|17.86|19.75|17.86|0
1654665110000|2022-06-08 05:11:50|19.72|17.84|19.75|17.86|19.75|17.86|19.72|17.84|0
1654665120000|2022-06-08 05:12:00|19.72|17.84|19.74|17.86|19.74|17.86|19.69|17.82|0
1654665130000|2022-06-08 05:12:10|19.79|17.91|19.74|17.86|19.79|17.91|19.74|17.86|0
1654665140000|2022-06-08 05:12:20|19.79|17.91|19.79|17.91|19.79|17.91|19.79|17.91|0
1654665150000|2022-06-08 05:12:30|19.82|17.93|19.79|17.91|19.84|17.95|19.79|17.91|0
1654665170000|2022-06-08 05:12:50|19.74|17.86|19.79|17.91|19.79|17.91|19.74|17.86|0
1654665180000|2022-06-08 05:13:00|19.74|17.86|19.74|17.86|19.74|17.86|19.74|17.86|0
1654665200000|2022-06-08 05:13:20|19.77|17.89|19.77|17.89|19.77|17.89|19.77|17.89|0
1654665210000|2022-06-08 05:13:30|19.74|17.86|19.74|17.86|19.74|17.86|19.74|17.86|0
1654665240000|2022-06-08 05:14:00|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1654665270000|2022-06-08 05:14:30|19.69|17.81|19.69|17.81|19.69|17.81|19.64|17.77|0
1654665280000|2022-06-08 05:14:40|19.67|17.79|19.69|17.81|19.69|17.81|19.67|17.79|0
1654665300000|2022-06-08 05:15:00|19.72|17.84|19.64|17.77|19.72|17.84|19.64|17.77|0
1654665310000|2022-06-08 05:15:10|19.69|17.81|19.66|17.79|19.69|17.81|19.64|17.77|0
1654665320000|2022-06-08 05:15:20|19.64|17.77|19.64|17.77|19.66|17.79|19.64|17.77|0
1654665340000|2022-06-08 05:15:40|19.61|17.75|19.69|17.81|19.69|17.81|19.61|17.75|0
1654665350000|2022-06-08 05:15:50|19.74|17.86|19.74|17.86|19.74|17.86|19.74|17.86|0
1654665360000|2022-06-08 05:16:00|19.71|17.84|19.69|17.81|19.71|17.84|19.69|17.81|0
1654665370000|2022-06-08 05:16:10|19.74|17.86|19.69|17.81|19.74|17.86|19.69|17.81|0
1654665380000|2022-06-08 05:16:20|19.74|17.86|19.74|17.86|19.74|17.86|19.74|17.86|0
1654665390000|2022-06-08 05:16:30|19.76|17.88|19.74|17.86|19.79|17.9|19.74|17.86|0
1654665400000|2022-06-08 05:16:40|19.76|17.88|19.79|17.9|19.79|17.9|19.76|17.88|0
1654665410000|2022-06-08 05:16:50|19.74|17.86|19.74|17.86|19.76|17.88|19.74|17.86|0
1654665420000|2022-06-08 05:17:00|19.76|17.88|19.74|17.86|19.76|17.88|19.74|17.86|0
1654665430000|2022-06-08 05:17:10|19.84|17.95|19.84|17.95|19.84|17.95|19.84|17.95|0
1654665460000|2022-06-08 05:17:40|19.86|17.97|19.89|17.99|19.89|17.99|19.86|17.97|0
1654665470000|2022-06-08 05:17:50|19.83|17.95|19.83|17.95|19.83|17.95|19.83|17.95|0
1654665480000|2022-06-08 05:18:00|19.88|17.99|19.88|17.99|19.88|17.99|19.88|17.99|0
1654665490000|2022-06-08 05:18:10|19.91|18.01|19.96|18.06|19.99|18.08|19.91|18.01|0
1654665500000|2022-06-08 05:18:20|19.99|18.08|20.04|18.13|20.04|18.13|19.94|18.04|0
1654665510000|2022-06-08 05:18:30|19.99|18.08|20.04|18.13|20.04|18.13|19.99|18.08|0
1654665520000|2022-06-08 05:18:40|19.99|18.08|19.98|18.08|19.99|18.08|19.98|18.08|0
1654665530000|2022-06-08 05:18:50|19.96|18.06|20.04|18.13|20.04|18.13|19.96|18.06|0
1654665540000|2022-06-08 05:19:00|20.01|18.1|20.01|18.1|20.01|18.1|20.01|18.1|0
1654665550000|2022-06-08 05:19:10|20.04|18.13|20.09|18.17|20.09|18.17|20.04|18.13|0
1654665560000|2022-06-08 05:19:20|20.14|18.22|20.09|18.17|20.14|18.22|20.09|18.17|0
1654665580000|2022-06-08 05:19:40|20.08||20.08||20.08||20.08||0
1654665590000|2022-06-08 05:19:50|20.03|18.13|20.03|18.13|20.03|18.13|20.03|18.13|0
1654665610000|2022-06-08 05:20:10|20.14|18.22|20.19|18.26|20.24|18.31|20.14|18.22|0
1654665630000|2022-06-08 05:20:30|20.13|18.22|20.08|18.17|20.13|18.22|20.08|18.17|0
1654665640000|2022-06-08 05:20:40|20.03|18.12|20.03|18.12|20.03|18.12|20.03|18.12|0
1654665650000|2022-06-08 05:20:50|19.98|18.08|19.98|18.08|19.98|18.08|19.98|18.08|0
1654665660000|2022-06-08 05:21:00|19.93|18.03|19.91|18.01|19.98|18.08|19.91|18.01|0
1654665670000|2022-06-08 05:21:10|19.8|17.92|19.83|17.94|19.83|17.94|19.8|17.92|0
1654665680000|2022-06-08 05:21:20|19.78|17.89|19.83|17.94|19.83|17.94|19.78|17.89|0
1654665690000|2022-06-08 05:21:30|19.8|17.92|19.8|17.92|19.8|17.92|19.78|17.89|0
1654665700000|2022-06-08 05:21:40|19.78|17.89|19.78|17.89|19.78|17.89|19.73|17.85|0
1654665710000|2022-06-08 05:21:50|19.83|17.94|19.78|17.89|19.83|17.94|19.78|17.89|0
1654665720000|2022-06-08 05:22:00|19.73|17.85|19.7|17.83|19.73|17.85|19.68|17.8|0
1654665730000|2022-06-08 05:22:10|19.73|17.85|19.73|17.85|19.73|17.85|19.73|17.85|0
1654665740000|2022-06-08 05:22:20|19.78|17.89|19.88|17.98|19.88|17.98|19.78|17.89|0
1654665750000|2022-06-08 05:22:30|19.83|17.94|19.85|17.96|19.88|17.98|19.83|17.94|0
1654665760000|2022-06-08 05:22:40|19.78|17.89|19.83|17.94|19.83|17.94|19.78|17.89|0
1654665770000|2022-06-08 05:22:50|19.85|17.96|19.83|17.94|19.85|17.96|19.83|17.94|0
1654665780000|2022-06-08 05:23:00|19.88|17.98|19.88|17.98|19.88|17.98|19.88|17.98|0
1654665790000|2022-06-08 05:23:10|19.93|18.03|19.98|18.07|19.98|18.07|19.93|18.03|0
1654665800000|2022-06-08 05:23:20|20.03|18.12|19.95|18.05|20.03|18.12|19.95|18.05|0
1654665810000|2022-06-08 05:23:30|19.98|18.07|20|18.1|20|18.1|19.98|18.07|0
1654665820000|2022-06-08 05:23:40|20.03|18.12|19.92|18.03|20.03|18.12|19.92|18.03|0
1654665830000|2022-06-08 05:23:50|19.98|18.07|19.98|18.07|19.98|18.07|19.92|18.03|0
1654665840000|2022-06-08 05:24:00|19.92|18.03|19.95|18.05|19.95|18.05|19.92|18.03|0
1654665850000|2022-06-08 05:24:10|20.03|18.12|20.03|18.12|20.03|18.12|20.03|18.12|0
1654665860000|2022-06-08 05:24:20|20.08|18.16|20.13|18.21|20.13|18.21|20.08|18.16|0
1654665880000|2022-06-08 05:24:40|20.08|18.16|20.13|18.21|20.13|18.21|20.08|18.16|0
1654665890000|2022-06-08 05:24:50|20.1|18.19|20.13|18.21|20.13|18.21|20.1|18.19|0
1654665900000|2022-06-08 05:25:00|20.18|18.26|20.15|18.23|20.18|18.26|20.15|18.23|0
1654665910000|2022-06-08 05:25:10|20.18|18.26|20.33|18.39|20.33|18.39|20.18|18.26|0
1654665920000|2022-06-08 05:25:20|20.28|18.35|20.33|18.39|20.33|18.39|20.28|18.35|0
1654665940000|2022-06-08 05:25:40|20.28|18.35|20.33|18.39|20.33|18.39|20.28|18.35|0
1654665960000|2022-06-08 05:26:00|20.3|18.37|20.33|18.39|20.33|18.39|20.28|18.35|0
1654665970000|2022-06-08 05:26:10|20.28|18.35|20.23|18.3|20.28|18.35|20.23|18.3|0
1654665980000|2022-06-08 05:26:20|20.28|18.35|20.28|18.35|20.28|18.35|20.28|18.35|0
1654665990000|2022-06-08 05:26:30|20.23|18.3|20.48|18.53|20.48|18.53|20.23|18.3|0
1654666000000|2022-06-08 05:26:40|20.38|18.44|20.38|18.44|20.38|18.44|20.33|18.39|0
1654666010000|2022-06-08 05:26:50|20.35|18.42|20.35|18.42|20.35|18.42|20.33|18.39|0
1654666020000|2022-06-08 05:27:00|20.33|18.39|20.33|18.39|20.35|18.42|20.33|18.39|0
1654666030000|2022-06-08 05:27:10|20.38|18.44|20.33|18.39|20.38|18.44|20.33|18.39|0
1654666040000|2022-06-08 05:27:20|20.28|18.34|20.28|18.34|20.28|18.34|20.22|18.3|0
1654666050000|2022-06-08 05:27:30|20.22|18.3|20.27|18.34|20.28|18.34|20.22|18.3|0
1654666060000|2022-06-08 05:27:40|20.33|18.39|20.27|18.34|20.33|18.39|20.27|18.34|0
1654666080000|2022-06-08 05:28:00|20.3|18.37|20.27|18.34|20.3|18.37|20.27|18.34|0
1654666090000|2022-06-08 05:28:10|20.22|18.3|20.2|18.27|20.22|18.3|20.2|18.27|0
1654666100000|2022-06-08 05:28:20|20.17|18.25|20.17|18.25|20.17|18.25|20.17|18.25|0
1654666120000|2022-06-08 05:28:40|20.15|18.23|20.17|18.25|20.17|18.25|20.12|18.2|0
1654666130000|2022-06-08 05:28:50|20.15|18.23|20.17|18.25|20.17|18.25|20.15|18.23|0
1654666140000|2022-06-08 05:29:00|20.15|18.23|20.14|18.23|20.15|18.23|20.12|18.2|0
1654666150000|2022-06-08 05:29:10|20.12|18.2|20.07|18.16|20.12|18.2|20.07|18.16|0
1654666160000|2022-06-08 05:29:20|20.02|18.11|20.07|18.16|20.07|18.16|20.02|18.11|0
1654666170000|2022-06-08 05:29:30|20.12|18.2|20.12|18.2|20.12|18.2|20.12|18.2|0
1654666180000|2022-06-08 05:29:40|20.14|18.23|20.09|18.18|20.14|18.23|20.09|18.18|0
1654666190000|2022-06-08 05:29:50|20.07|18.16|20.12|18.2|20.12|18.2|20.07|18.15|0
1654666200000|2022-06-08 05:30:00|20.19|18.27|20.12|18.2|20.19|18.27|20.12|18.2|0
1654666210000|2022-06-08 05:30:10|20.07|18.15|19.81|17.92|20.07|18.15|19.81|17.92|0
1654666220000|2022-06-08 05:30:20|19.86|17.97|19.81|17.92|19.86|17.97|19.81|17.92|0
1654666230000|2022-06-08 05:30:30|19.76|17.88|19.81|17.92|19.81|17.92|19.76|17.88|0
1654666240000|2022-06-08 05:30:40|19.76|17.88|19.79|17.9|19.79|17.9|19.76|17.88|0
1654666250000|2022-06-08 05:30:50|19.81|17.92|19.76|17.88|19.81|17.92|19.76|17.88|0
1654666260000|2022-06-08 05:31:00|19.71|17.83|19.66|17.79|19.71|17.83|19.66|17.79|0
1654666270000|2022-06-08 05:31:10|19.61|17.74|19.61|17.74|19.61|17.74|19.56|17.7|0
1654666280000|2022-06-08 05:31:20|19.66|17.79|19.71|17.83|19.71|17.83|19.66|17.79|0
1654666290000|2022-06-08 05:31:30|19.66|17.79|19.68|17.81|19.68|17.81|19.66|17.79|0
1654666300000|2022-06-08 05:31:40|19.66|17.79|19.63|17.76|19.68|17.81|19.63|17.76|0
1654666310000|2022-06-08 05:31:50|19.58|17.72|19.56|17.7|19.58|17.72|19.56|17.7|0
1654666320000|2022-06-08 05:32:00|19.51|17.65|19.46|17.6|19.51|17.65|19.46|17.6|0
1654666330000|2022-06-08 05:32:10|19.36|17.51|19.31|17.47|19.41|17.56|19.31|17.47|0
1654666340000|2022-06-08 05:32:20|19.36|17.51|19.36|17.51|19.36|17.51|19.33|17.49|0
1654666350000|2022-06-08 05:32:30|19.41|17.56|19.41|17.56|19.41|17.56|19.38|17.54|0
1654666360000|2022-06-08 05:32:40|19.43|17.58|19.51|17.65|19.51|17.65|19.43|17.58|0
1654666370000|2022-06-08 05:32:50|19.46|17.6|19.46|17.6|19.46|17.6|19.46|17.6|0
1654666380000|2022-06-08 05:33:00|19.41|17.56|19.51|17.65|19.51|17.65|19.41|17.56|0
1654666390000|2022-06-08 05:33:10|19.56|17.69|19.61|17.74|19.61|17.74|19.56|17.69|0
1654666400000|2022-06-08 05:33:20|19.56|17.69|19.55|17.69|19.56|17.69|19.55|17.69|0
1654666410000|2022-06-08 05:33:30|19.6|17.74|19.6|17.74|19.6|17.74|19.55|17.69|0
1654666420000|2022-06-08 05:33:40|19.58|17.72|19.55|17.69|19.6|17.74|19.55|17.69|0
1654666430000|2022-06-08 05:33:50|19.53|17.67|19.5|17.65|19.55|17.69|19.5|17.65|0
1654666440000|2022-06-08 05:34:00|19.4|17.56|19.4|17.56|19.4|17.56|19.4|17.56|0
1654666450000|2022-06-08 05:34:10|19.35|17.51|19.3|17.47|19.35|17.51|19.3|17.47|0
1654666460000|2022-06-08 05:34:20|19.35|17.51|19.35|17.51|19.35|17.51|19.3|17.47|0
1654666470000|2022-06-08 05:34:30|19.28|17.44|19.3|17.47|19.3|17.47|19.26|17.42|0
1654666480000|2022-06-08 05:34:40|19.28|17.44|19.3|17.47|19.3|17.47|19.28|17.44|0
1654666490000|2022-06-08 05:34:50|19.38|17.53|19.35|17.51|19.38|17.53|19.35|17.51|0
1654666500000|2022-06-08 05:35:00|19.4|17.55|19.5|17.64|19.5|17.64|19.4|17.55|0
1654666510000|2022-06-08 05:35:10|19.45|17.6|19.55|17.69|19.55|17.69|19.45|17.6|0
1654666530000|2022-06-08 05:35:30|19.5|17.64|19.55|17.69|19.55|17.69|19.5|17.64|0
1654666540000|2022-06-08 05:35:40|19.58|17.71|19.55|17.69|19.58|17.71|19.55|17.69|0
1654666550000|2022-06-08 05:35:50|19.58|17.71|19.6|17.73|19.6|17.73|19.58|17.71|0
1654666560000|2022-06-08 05:36:00|19.63|17.76|19.65|17.78|19.65|17.78|19.6|17.73|0
1654666570000|2022-06-08 05:36:10|19.7|17.82|19.75|17.87|19.75|17.87|19.7|17.82|0
1654666580000|2022-06-08 05:36:20|19.7|17.82|19.65|17.78|19.7|17.82|19.65|17.78|0
1654666590000|2022-06-08 05:36:30|19.68|17.8|19.7|17.82|19.7|17.82|19.68|17.8|0
1654666610000|2022-06-08 05:36:50|19.72|17.85|19.7|17.82|19.72|17.85|19.7|17.82|0
1654666620000|2022-06-08 05:37:00|19.65|17.78|19.6|17.73|19.65|17.78|19.6|17.73|0
1654666630000|2022-06-08 05:37:10|19.55|17.69|19.55|17.69|19.57|17.71|19.5|17.64|0
1654666640000|2022-06-08 05:37:20|19.6|17.73|19.6|17.73|19.6|17.73|19.6|17.73|0
1654666650000|2022-06-08 05:37:30|19.57|17.71|19.57|17.71|19.57|17.71|19.57|17.71|0
1654666660000|2022-06-08 05:37:40|19.55|17.69|19.6|17.73|19.6|17.73|19.55|17.69|0
1654666670000|2022-06-08 05:37:50|19.55|17.69|19.55|17.68|19.55|17.69|19.55|17.68|0
1654666680000|2022-06-08 05:38:00|19.6|17.73|19.55|17.68|19.6|17.73|19.55|17.68|0
1654666690000|2022-06-08 05:38:10|19.6|17.73|19.6|17.73|19.6|17.73|19.6|17.73|0
1654666700000|2022-06-08 05:38:20|19.55|17.68|19.55|17.68|19.55|17.68|19.55|17.68|0
1654666720000|2022-06-08 05:38:40|19.57|17.71|19.57|17.71|19.57|17.71|19.57|17.71|0
1654666730000|2022-06-08 05:38:50|19.54|17.68|19.54|17.68|19.54|17.68|19.54|17.68|0
1654666740000|2022-06-08 05:39:00|19.59|17.73|19.59|17.73|19.59|17.73|19.59|17.73|0
1654666750000|2022-06-08 05:39:10|19.57|17.71|19.54|17.68|19.57|17.71|19.54|17.68|0
1654666760000|2022-06-08 05:39:20|19.49|17.64|19.54|17.68|19.54|17.68|19.49|17.64|0
1654666790000|2022-06-08 05:39:50|19.49|17.64|19.49|17.64|19.49|17.64|19.49|17.64|0
1654666800000|2022-06-08 05:40:00|19.54|17.68|19.52|17.66|19.54|17.68|19.52|17.66|0
1654666810000|2022-06-08 05:40:10|19.49|17.64|19.29|17.46|19.49|17.64|19.29|17.46|0
1654666830000|2022-06-08 05:40:30|19.24|17.41|19.24|17.41|19.24|17.41|19.24|17.41|0
1654666840000|2022-06-08 05:40:40|19.29|17.46|19.29|17.46|19.29|17.46|19.29|17.46|0
1654666850000|2022-06-08 05:40:50|19.34|17.5|19.24|17.41|19.34|17.5|19.24|17.41|0
1654666860000|2022-06-08 05:41:00|19.19|17.37|19.05|17.23|19.19|17.37|19.05|17.23|0
1654666870000|2022-06-08 05:41:10|19.1|17.28|19.05|17.23|19.14|17.32|19.05|17.23|0
1654666880000|2022-06-08 05:41:20|19|17.19|19|17.19|19|17.19|19|17.19|0
1654666890000|2022-06-08 05:41:30|19.05|17.23|19.14|17.32|19.14|17.32|19.05|17.23|0
1654666900000|2022-06-08 05:41:40|19.12|17.3|19.14|17.32|19.14|17.32|19.12|17.3|0
1654666910000|2022-06-08 05:41:50|19.09|17.28|19.09|17.28|19.09|17.28|19.09|17.28|0
1654666930000|2022-06-08 05:42:10|19.14|17.32|19.14|17.32|19.14|17.32|19.14|17.32|0
1654666940000|2022-06-08 05:42:20|19.19|17.36|19.29|17.45|19.29|17.45|19.19|17.36|0
1654666950000|2022-06-08 05:42:30|19.34|17.5|19.36|17.52|19.39|17.54|19.34|17.5|0
1654666960000|2022-06-08 05:42:40|19.29|17.45|19.19|17.36|19.29|17.45|19.19|17.36|0
1654666970000|2022-06-08 05:42:50|19.22|17.39|19.24|17.41|19.29|17.45|19.22|17.39|0
1654666980000|2022-06-08 05:43:00|19.19|17.36|19.24|17.41|19.24|17.41|19.19|17.36|0
1654667000000|2022-06-08 05:43:20|19.19|17.36|19.22|17.39|19.22|17.39|19.19|17.36|0
1654667010000|2022-06-08 05:43:30|19.24|17.41|19.29|17.45|19.31|17.47|19.24|17.41|0
1654667020000|2022-06-08 05:43:40|19.24|17.41|19.24|17.41|19.24|17.41|19.24|17.41|0
1654667040000|2022-06-08 05:44:00|19.26|17.43|19.29|17.45|19.29|17.45|19.26|17.43|0
1654667050000|2022-06-08 05:44:10|19.31|17.47|19.39|17.54|19.39|17.54|19.31|17.47|0
1654667070000|2022-06-08 05:44:30|19.43|17.58|19.43|17.58|19.43|17.58|19.43|17.58|0
1654667080000|2022-06-08 05:44:40|19.38|17.54|19.38|17.54|19.38|17.54|19.34|17.49|0
1654667090000|2022-06-08 05:44:50|19.43|17.58|19.38|17.54|19.43|17.58|19.38|17.54|0
1654667100000|2022-06-08 05:45:00|19.36|17.52|19.31|17.47|19.36|17.52|19.31|17.47|0
1654667110000|2022-06-08 05:45:10|19.33|17.49|19.33|17.49|19.33|17.49|19.28|17.45|0
1654667120000|2022-06-08 05:45:20|19.31|17.47|19.33|17.49|19.33|17.49|19.31|17.47|0
1654667130000|2022-06-08 05:45:30|19.28|17.45|19.28|17.45|19.33|17.49|19.28|17.45|0
1654667140000|2022-06-08 05:45:40|19.31|17.47|19.31|17.47|19.31|17.47|19.31|17.47|0
1654667150000|2022-06-08 05:45:50|19.33|17.49|19.33|17.49|19.33|17.49|19.33|17.49|0
1654667160000|2022-06-08 05:46:00|19.36|17.51|19.38|17.54|19.38|17.54|19.36|17.51|0
1654667170000|2022-06-08 05:46:10|19.48|17.63|19.43|17.58|19.48|17.63|19.43|17.58|0
1654667180000|2022-06-08 05:46:20|19.41|17.56|19.43|17.58|19.43|17.58|19.41|17.56|0
1654667190000|2022-06-08 05:46:30|19.41|17.56|19.41|17.56|19.43|17.58|19.41|17.56|0
1654667200000|2022-06-08 05:46:40|19.38|17.54|19.33|17.49|19.38|17.54|19.33|17.49|0
1654667210000|2022-06-08 05:46:50|19.28|17.45|19.28|17.45|19.28|17.45|19.28|17.45|0
1654667220000|2022-06-08 05:47:00|19.33|17.49|19.33|17.49|19.33|17.49|19.33|17.49|0
1654667230000|2022-06-08 05:47:10|19.28|17.45|19.26|17.42|19.28|17.45|19.23|17.4|0
1654667240000|2022-06-08 05:47:20|19.28|17.44|19.28|17.44|19.28|17.44|19.28|17.44|0
1654667280000|2022-06-08 05:48:00|19.38|17.53|19.38|17.53|19.38|17.53|19.38|17.53|0
1654667290000|2022-06-08 05:48:10|19.43|17.58|19.48|17.62|19.48|17.62|19.43|17.58|0
1654667310000|2022-06-08 05:48:30|19.45|17.6|19.48|17.62|19.48|17.62|19.45|17.6|0
1654667320000|2022-06-08 05:48:40|19.53|17.67|19.53|17.67|19.53|17.67|19.53|17.67|0
1654667330000|2022-06-08 05:48:50|19.48|17.62|19.48|17.62|19.48|17.62|19.48|17.62|0
1654667340000|2022-06-08 05:49:00|19.38|17.53|19.33|17.49|19.38|17.53|19.33|17.49|0
1654667350000|2022-06-08 05:49:10|19.28|17.44|19.33|17.49|19.33|17.49|19.28|17.44|0
1654667360000|2022-06-08 05:49:20|19.35|17.51|19.38|17.53|19.38|17.53|19.33|17.49|0
1654667380000|2022-06-08 05:49:40|19.35|17.51|19.35|17.51|19.35|17.51|19.35|17.51|0
1654667390000|2022-06-08 05:49:50|19.38|17.53|19.4|17.55|19.4|17.55|19.38|17.53|0
1654667400000|2022-06-08 05:50:00|19.38|17.53|19.42|17.57|19.42|17.57|19.37|17.53|0
1654667410000|2022-06-08 05:50:10|19.4|17.55|19.4|17.55|19.4|17.55|19.35|17.51|0
1654667420000|2022-06-08 05:50:20|19.42|17.57|19.32|17.48|19.42|17.57|19.32|17.48|0
1654667430000|2022-06-08 05:50:30|19.37|17.53|19.35|17.51|19.37|17.53|19.35|17.51|0
1654667440000|2022-06-08 05:50:40|19.32|17.48|19.37|17.53|19.37|17.53|19.32|17.48|0
1654667450000|2022-06-08 05:50:50|19.35|17.51|19.35|17.51|19.35|17.51|19.35|17.51|0
1654667460000|2022-06-08 05:51:00|19.37|17.53|19.4|17.55|19.4|17.55|19.37|17.53|0
1654667470000|2022-06-08 05:51:10|19.37|17.53|19.42|17.57|19.42|17.57|19.37|17.53|0
1654667480000|2022-06-08 05:51:20|19.4|17.55|19.37|17.53|19.4|17.55|19.37|17.53|0
1654667490000|2022-06-08 05:51:30|19.32|17.48|19.32|17.48|19.32|17.48|19.32|17.48|0
1654667500000|2022-06-08 05:51:40|19.37|17.53|19.42|17.57|19.42|17.57|19.37|17.53|0
1654667510000|2022-06-08 05:51:50|19.4|17.55|19.4|17.55|19.4|17.55|19.4|17.55|0
1654667520000|2022-06-08 05:52:00|19.42|17.57|19.42|17.57|19.42|17.57|19.42|17.57|0
1654667550000|2022-06-08 05:52:30|19.45|17.59|19.47|17.62|19.47|17.62|19.45|17.59|0
1654667560000|2022-06-08 05:52:40|19.45|17.59|19.45|17.59|19.45|17.59|19.45|17.59|0
1654667570000|2022-06-08 05:52:50|19.47|17.62|19.47|17.61|19.47|17.62|19.47|17.61|0
1654667590000|2022-06-08 05:53:10|19.42|17.57|19.44|17.59|19.44|17.59|19.42|17.57|0
1654667600000|2022-06-08 05:53:20|19.37|17.52|19.27|17.43|19.37|17.52|19.27|17.43|0
1654667610000|2022-06-08 05:53:30|19.32|17.48|19.32|17.48|19.32|17.48|19.32|17.48|0
1654667640000|2022-06-08 05:54:00|19.27|17.43|19.27|17.43|19.27|17.43|19.27|17.43|0
1654667650000|2022-06-08 05:54:10|19.32|17.48|19.37|17.52|19.37|17.52|19.32|17.48|0
1654667660000|2022-06-08 05:54:20|19.39|17.55|19.37|17.52|19.39|17.55|19.37|17.52|0
1654667670000|2022-06-08 05:54:30|19.42|17.57|19.32|17.48|19.42|17.57|19.27|17.43|0
1654667680000|2022-06-08 05:54:40|19.39|17.55|19.32|17.48|19.39|17.55|19.27|17.43|0
1654667690000|2022-06-08 05:54:50|19.34|17.5|19.39|17.54|19.42|17.57|19.34|17.5|0
1654667700000|2022-06-08 05:55:00|19.37|17.52|19.37|17.52|19.37|17.52|19.37|17.52|0
1654667710000|2022-06-08 05:55:10|19.34|17.5|19.34|17.5|19.34|17.5|19.34|17.5|0
1654667720000|2022-06-08 05:55:20|19.37|17.52|19.41|17.57|19.41|17.57|19.37|17.52|0
1654667730000|2022-06-08 05:55:30|19.46|17.61|19.46|17.61|19.46|17.61|19.46|17.61|0
1654667740000|2022-06-08 05:55:40|19.41|17.57|19.41|17.57|19.41|17.57|19.41|17.57|0
1654667750000|2022-06-08 05:55:50|19.44|17.59|19.46|17.61|19.46|17.61|19.44|17.59|0
1654667760000|2022-06-08 05:56:00|19.51|17.65|19.49|17.63|19.51|17.65|19.46|17.61|0
1654667770000|2022-06-08 05:56:10|19.51|17.65|19.66|17.79|19.66|17.79|19.46|17.61|0
1654667780000|2022-06-08 05:56:20|19.71|17.84|19.71|17.84|19.71|17.84|19.71|17.84|0
1654667790000|2022-06-08 05:56:30|19.76|17.88|19.76|17.88|19.76|17.88|19.76|17.88|0
1654667800000|2022-06-08 05:56:40|19.74|17.86|19.71|17.83|19.76|17.88|19.71|17.83|0
1654667810000|2022-06-08 05:56:50|19.74|17.86|19.71|17.83|19.74|17.86|19.71|17.83|0
1654667840000|2022-06-08 05:57:20|19.66|17.79|19.66|17.79|19.66|17.79|19.66|17.79|0
1654667850000|2022-06-08 05:57:30|19.71|17.83|19.76|17.88|19.76|17.88|19.71|17.83|0
1654667860000|2022-06-08 05:57:40|19.71|17.83|19.71|17.83|19.71|17.83|19.71|17.83|0
1654667880000|2022-06-08 05:58:00|19.66|17.79|19.71|17.83|19.76|17.88|19.66|17.79|0
1654667890000|2022-06-08 05:58:10|19.76|17.88|19.71|17.83|19.76|17.88|19.71|17.83|0
1654667900000|2022-06-08 05:58:20|19.61|17.74|19.56|17.7|19.61|17.74|19.56|17.7|0
1654667920000|2022-06-08 05:58:40|19.51|17.65|19.51|17.65|19.51|17.65|19.51|17.65|0
1654667930000|2022-06-08 05:58:50|19.56|17.7|19.51|17.65|19.56|17.7|19.51|17.65|0
1654667940000|2022-06-08 05:59:00|19.41|17.56|19.41|17.56|19.43|17.58|19.36|17.51|0
1654667960000|2022-06-08 05:59:20|19.31|17.47|19.33|17.49|19.33|17.49|19.26|17.42|0
1654667970000|2022-06-08 05:59:30|19.36|17.51|19.31|17.47|19.36|17.51|19.31|17.47|0
1654667980000|2022-06-08 05:59:40|19.36|17.51|19.31|17.47|19.36|17.51|19.31|17.47|0
1654667990000|2022-06-08 05:59:50|19.33|17.49|19.31|17.47|19.33|17.49|19.26|17.42|0
1654668000000|2022-06-08 06:00:00|19.36|17.51|19.36|17.51|19.36|17.51|19.36|17.51|0
1654668010000|2022-06-08 06:00:10|19.31|17.47|19.36|17.51|19.36|17.51|19.31|17.47|0
1654668030000|2022-06-08 06:00:30|19.41|17.56|19.41|17.56|19.45|17.6|19.41|17.56|0
1654668040000|2022-06-08 06:00:40|19.45|17.6|19.5|17.65|19.5|17.65|19.45|17.6|0
1654668050000|2022-06-08 06:00:50|19.55|17.69|19.55|17.69|19.55|17.69|19.55|17.69|0
1654668060000|2022-06-08 06:01:00|19.53|17.67|19.53|17.67|19.53|17.67|19.53|17.67|0
1654668070000|2022-06-08 06:01:10|19.55|17.69|19.6|17.74|19.6|17.74|19.55|17.69|0
1654668080000|2022-06-08 06:01:20|19.63|17.76|19.6|17.74|19.63|17.76|19.6|17.74|0
1654668090000|2022-06-08 06:01:30|19.65|17.78|19.63|17.76|19.65|17.78|19.6|17.74|0
1654668100000|2022-06-08 06:01:40|19.65|17.78|19.6|17.74|19.65|17.78|19.6|17.74|0
1654668110000|2022-06-08 06:01:50|19.55|17.69|19.55|17.69|19.55|17.69|19.55|17.69|0
1654668120000|2022-06-08 06:02:00|19.5|17.64|19.48|17.62|19.5|17.64|19.45|17.6|0
1654668130000|2022-06-08 06:02:10|19.5|17.64|19.35|17.51|19.5|17.64|19.35|17.51|0
1654668140000|2022-06-08 06:02:20|19.3|17.46|19.4|17.55|19.4|17.55|19.3|17.46|0
1654668150000|2022-06-08 06:02:30|19.35|17.51|19.35|17.51|19.35|17.51|19.3|17.46|0
1654668160000|2022-06-08 06:02:40|19.3|17.46|19.35|17.51|19.35|17.51|19.3|17.46|0
1654668180000|2022-06-08 06:03:00|19.3|17.46|19.35|17.51|19.35|17.51|19.3|17.46|0
1654668190000|2022-06-08 06:03:10|19.4|17.55|19.35|17.51|19.4|17.55|19.35|17.51|0
1654668200000|2022-06-08 06:03:20|19.4|17.55|19.4|17.55|19.4|17.55|19.35|17.51|0
1654668210000|2022-06-08 06:03:30|19.45|17.6|19.35|17.51|19.45|17.6|19.35|17.51|0
1654668220000|2022-06-08 06:03:40|19.38|17.53|19.4|17.55|19.4|17.55|19.35|17.51|0
1654668230000|2022-06-08 06:03:50|19.43|17.58|19.6|17.73|19.6|17.73|19.43|17.58|0
1654668240000|2022-06-08 06:04:00|19.55|17.69|19.6|17.73|19.6|17.73|19.55|17.69|0
1654668260000|2022-06-08 06:04:20|19.57|17.71|19.55|17.69|19.57|17.71|19.55|17.69|0
1654668270000|2022-06-08 06:04:30|19.45|17.6|19.65|17.78|19.65|17.78|19.45|17.6|0
1654668280000|2022-06-08 06:04:40|19.62|17.75|19.55|17.69|19.62|17.75|19.55|17.69|0
1654668290000|2022-06-08 06:04:50|19.6|17.73|19.6|17.73|19.62|17.75|19.6|17.73|0
1654668300000|2022-06-08 06:05:00|19.55|17.68|19.42|17.57|19.55|17.68|19.42|17.57|0
1654668310000|2022-06-08 06:05:10|19.4|17.55|19.42|17.57|19.42|17.57|19.4|17.55|0
1654668320000|2022-06-08 06:05:20|19.45|17.59|19.5|17.64|19.5|17.64|19.45|17.59|0
1654668330000|2022-06-08 06:05:30|19.55|17.68|19.6|17.73|19.6|17.73|19.55|17.68|0
1654668340000|2022-06-08 06:05:40|19.55|17.68|19.59|17.73|19.6|17.73|19.55|17.68|0
1654668360000|2022-06-08 06:06:00|19.54|17.68|19.69|17.82|19.69|17.82|19.54|17.68|0
1654668370000|2022-06-08 06:06:10|19.74|17.86|19.8|17.91|19.8|17.91|19.74|17.86|0
1654668380000|2022-06-08 06:06:20|19.74|17.86|19.69|17.82|19.74|17.86|19.69|17.82|0
1654668390000|2022-06-08 06:06:30|19.74|17.86|19.74|17.86|19.74|17.86|19.69|17.82|0
1654668400000|2022-06-08 06:06:40|19.69|17.82|19.64|17.77|19.69|17.82|19.64|17.77|0
1654668410000|2022-06-08 06:06:50|19.69|17.82|19.69|17.82|19.69|17.82|19.69|17.82|0
1654668420000|2022-06-08 06:07:00|19.59|17.73|19.54|17.68|19.59|17.73|19.54|17.68|0
1654668430000|2022-06-08 06:07:10|19.49|17.64|19.44|17.59|19.49|17.64|19.44|17.59|0
1654668440000|2022-06-08 06:07:20|19.49|17.64|19.49|17.64|19.49|17.64|19.49|17.64|0
1654668470000|2022-06-08 06:07:50|19.44|17.63|19.39|17.54|19.44|17.63|19.39|17.54|0
1654668480000|2022-06-08 06:08:00|19.34|17.5|19.37|17.52|19.39|17.54|19.34|17.5|0
1654668490000|2022-06-08 06:08:10|19.34|17.5|19.39|17.54|19.39|17.54|19.34|17.5|0
1654668500000|2022-06-08 06:08:20|19.42|17.57|19.49|17.63|19.49|17.63|19.42|17.57|0
1654668510000|2022-06-08 06:08:30|19.44|17.59|19.44|17.59|19.44|17.59|19.44|17.59|0
1654668520000|2022-06-08 06:08:40|19.49|17.63|19.59|17.72|19.59|17.72|19.49|17.63|0
1654668530000|2022-06-08 06:08:50|19.54|17.68|19.54|17.68|19.59|17.72|19.54|17.68|0
1654668550000|2022-06-08 06:09:10|19.51|17.66|19.46|17.61|19.51|17.66|19.44|17.59|0
1654668560000|2022-06-08 06:09:20|19.44|17.59|19.49|17.63|19.49|17.63|19.44|17.59|0
1654668570000|2022-06-08 06:09:30|19.51|17.66|19.46|17.61|19.54|17.68|19.46|17.61|0
1654668580000|2022-06-08 06:09:40|19.44|17.59|19.44|17.59|19.44|17.59|19.44|17.59|0
1654668590000|2022-06-08 06:09:50|19.46|17.61|19.49|17.63|19.49|17.63|19.44|17.59|0
1654668600000|2022-06-08 06:10:00|19.54|17.68|19.61|17.75|19.61|17.75|19.54|17.68|0
1654668610000|2022-06-08 06:10:10|19.59|17.72|19.61|17.74|19.64|17.77|19.59|17.72|0
1654668620000|2022-06-08 06:10:20|19.64|17.77|19.69|17.81|19.69|17.81|19.64|17.77|0
1654668640000|2022-06-08 06:10:40|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1654668650000|2022-06-08 06:10:50|19.69|17.81|19.69|17.81|19.69|17.81|19.69|17.81|0
1654668660000|2022-06-08 06:11:00|19.74|17.86|19.74|17.86|19.74|17.86|19.69|17.81|0
1654668670000|2022-06-08 06:11:10|19.69|17.81|19.74|17.86|19.74|17.86|19.69|17.81|0
1654668680000|2022-06-08 06:11:20|19.69|17.81|19.79|17.9|19.79|17.9|19.68|17.81|0
1654668690000|2022-06-08 06:11:30|19.76|17.88|19.76|17.88|19.79|17.9|19.76|17.88|0
1654668700000|2022-06-08 06:11:40|19.73|17.86|19.84|17.95|19.84|17.95|19.68|17.81|0
1654668710000|2022-06-08 06:11:50|19.86|17.97|19.94|18.04|19.94|18.04|19.86|17.97|0
1654668720000|2022-06-08 06:12:00|19.89|17.99|19.78|17.9|19.89|17.99|19.78|17.9|0
1654668730000|2022-06-08 06:12:10|19.83|17.95|19.73|17.85|19.89|17.99|19.73|17.85|0
1654668740000|2022-06-08 06:12:20|19.78|17.9|19.73|17.85|19.78|17.9|19.73|17.85|0
1654668750000|2022-06-08 06:12:30|19.76|17.88|19.76|17.88|19.76|17.88|19.73|17.85|0
1654668760000|2022-06-08 06:12:40|19.68|17.81|19.68|17.81|19.73|17.85|19.68|17.81|0
1654668770000|2022-06-08 06:12:50|19.73|17.85|19.68|17.81|19.73|17.85|19.68|17.81|0
1654668780000|2022-06-08 06:13:00|19.63|17.76|19.63|17.76|19.63|17.76|19.63|17.76|0
1654668790000|2022-06-08 06:13:10|19.68|17.81|19.81|17.92|19.83|17.94|19.68|17.81|0
1654668800000|2022-06-08 06:13:20|19.83|17.94|19.83|17.94|19.83|17.94|19.78|17.9|0
1654668810000|2022-06-08 06:13:30|19.81|17.92|19.83|17.94|19.83|17.94|19.78|17.9|0
1654668820000|2022-06-08 06:13:40|19.81|17.92|19.81|17.92|19.81|17.92|19.81|17.92|0
1654668840000|2022-06-08 06:14:00|19.78|17.9|19.78|17.9|19.78|17.9|19.78|17.9|0
1654668850000|2022-06-08 06:14:10|20.02|18.11|20.45|18.51|20.45|18.51|20.02|18.11|0
1654668860000|2022-06-08 06:14:20|20.51|18.55|20.45|18.51|20.51|18.55|20.45|18.51|0
1654668870000|2022-06-08 06:14:30|20.48|18.53|20.45|18.51|20.48|18.53|20.45|18.51|0
1654668880000|2022-06-08 06:14:40|20.51|18.55|20.45|18.51|20.51|18.55|20.45|18.51|0
1654668890000|2022-06-08 06:14:50|20.48|18.53|20.5|18.55|20.5|18.55|20.48|18.53|0
1654668900000|2022-06-08 06:15:00|20.53|18.58|20.5|18.55|20.56|18.6|20.5|18.55|0
1654668910000|2022-06-08 06:15:10|20.45|18.5|20.45|18.5|20.45|18.5|20.45|18.5|0
1654668930000|2022-06-08 06:15:30|20.4|18.46|20.5|18.55|20.5|18.55|20.4|18.46|0
1654668940000|2022-06-08 06:15:40|20.55|18.6|20.61|18.64|20.61|18.64|20.5|18.55|0
1654668950000|2022-06-08 06:15:50|20.55|18.6|20.66|18.69|20.66|18.69|20.55|18.6|0
1654668960000|2022-06-08 06:16:00|20.61|18.64|20.61|18.64|20.66|18.69|20.61|18.64|0
1654668970000|2022-06-08 06:16:10|20.66|18.69|20.66|18.69|20.71|18.74|20.66|18.69|0
1654668980000|2022-06-08 06:16:20|20.61|18.64|20.55|18.6|20.61|18.64|20.55|18.6|0
1654668990000|2022-06-08 06:16:30|20.4|18.46|20.35|18.41|20.4|18.46|20.35|18.41|0
1654669000000|2022-06-08 06:16:40|20.3|18.36|20.3|18.36|20.35|18.41|20.3|18.36|0
1654669010000|2022-06-08 06:16:50|20.35|18.41|20.4|18.46|20.4|18.46|20.35|18.41|0
1654669020000|2022-06-08 06:17:00|20.35|18.41|20.35|18.41|20.4|18.46|20.35|18.41|0
1654669040000|2022-06-08 06:17:20|20.37|18.43|20.4|18.45|20.4|18.45|20.37|18.43|0
1654669050000|2022-06-08 06:17:30|20.29|18.36|20.35|18.41|20.35|18.41|20.29|18.36|0
1654669060000|2022-06-08 06:17:40|20.29|18.36|20.29|18.36|20.32|18.39|20.29|18.36|0
1654669080000|2022-06-08 06:18:00|20.35|18.41|20.4|18.45|20.4|18.45|20.35|18.41|0
1654669100000|2022-06-08 06:18:20|20.37|18.43|20.34|18.41|20.37|18.43|20.34|18.41|0
1654669110000|2022-06-08 06:18:30|20.37|18.43|20.37|18.43|20.37|18.43|20.37|18.43|0
1654669120000|2022-06-08 06:18:40|20.39|18.45|20.37|18.43|20.39|18.45|20.37|18.43|0
1654669130000|2022-06-08 06:18:50|20.39|18.45|20.39|18.45|20.39|18.45|20.34|18.41|0
1654669150000|2022-06-08 06:19:10|20.34|18.41|20.29|18.36|20.34|18.41|20.29|18.36|0
1654669170000|2022-06-08 06:19:30|20.32|18.38|20.29|18.36|20.34|18.4|20.29|18.36|0
1654669190000|2022-06-08 06:19:50|20.32|18.38|20.29|18.36|20.34|18.4|20.29|18.36|0
1654669200000|2022-06-08 06:20:00|20.27|18.34|20.32|18.38|20.32|18.38|20.27|18.34|0
1654669210000|2022-06-08 06:20:10|20.29|18.36|20.34|18.4|20.34|18.4|20.29|18.36|0
1654669230000|2022-06-08 06:20:30|20.29|18.36|20.29|18.36|20.29|18.36|20.29|18.36|0
1654669240000|2022-06-08 06:20:40|20.24|18.31|20.19|18.26|20.24|18.31|20.19|18.26|0
1654669250000|2022-06-08 06:20:50|20.29|18.36|20.24|18.31|20.29|18.36|20.21|18.29|0
1654669260000|2022-06-08 06:21:00|20.29|18.36|20.29|18.36|20.29|18.36|20.29|18.36|0
1654669280000|2022-06-08 06:21:20|20.19|18.26|20.13|18.22|20.19|18.26|20.13|18.22|0
1654669290000|2022-06-08 06:21:30|20.08|18.17|20.08|18.17|20.08|18.17|20.03|18.13|0
1654669300000|2022-06-08 06:21:40|20.13|18.22|20.03|18.13|20.13|18.22|20.03|18.13|0
1654669310000|2022-06-08 06:21:50|19.93|18.03|19.93|18.03|19.98|18.08|19.93|18.03|0
1654669320000|2022-06-08 06:22:00|19.88|17.99|19.83|17.94|19.88|17.99|19.83|17.94|0
1654669350000|2022-06-08 06:22:30|19.88|17.99|19.83|17.94|19.88|17.99|19.83|17.94|0
1654669360000|2022-06-08 06:22:40|19.68|17.81|19.58|17.72|19.68|17.81|19.58|17.72|0
1654669370000|2022-06-08 06:22:50|19.56|17.69|19.58|17.72|19.58|17.72|19.56|17.69|0
1654669380000|2022-06-08 06:23:00|19.63|17.76|19.58|17.72|19.63|17.76|19.58|17.72|0
1654669390000|2022-06-08 06:23:10|19.53|17.67|19.48|17.63|19.53|17.67|19.48|17.63|0
1654669400000|2022-06-08 06:23:20|19.43|17.58|19.38|17.54|19.43|17.58|19.38|17.54|0
1654669410000|2022-06-08 06:23:30|19.48|17.63|19.53|17.67|19.53|17.67|19.48|17.63|0
1654669420000|2022-06-08 06:23:40|19.58|17.71|19.53|17.67|19.58|17.71|19.53|17.67|0
1654669440000|2022-06-08 06:24:00|19.48|17.62|19.53|17.67|19.53|17.67|19.48|17.62|0
1654669450000|2022-06-08 06:24:10|19.48|17.62|19.43|17.58|19.48|17.62|19.38|17.53|0
1654669460000|2022-06-08 06:24:20|19.41|17.56|19.43|17.58|19.43|17.58|19.38|17.53|0
1654669470000|2022-06-08 06:24:30|19.38|17.53|19.41|17.56|19.43|17.58|19.38|17.53|0
1654669480000|2022-06-08 06:24:40|19.38|17.53|19.38|17.53|19.38|17.53|19.38|17.53|0
1654669490000|2022-06-08 06:24:50|19.36|17.51|19.38|17.53|19.38|17.53|19.33|17.49|0
1654669500000|2022-06-08 06:25:00|19.43|17.58|19.48|17.62|19.48|17.62|19.43|17.58|0
1654669510000|2022-06-08 06:25:10|19.53|17.67|19.53|17.67|19.53|17.67|19.53|17.67|0
1654669520000|2022-06-08 06:25:20|19.58|17.71|19.43|17.58|19.58|17.71|19.43|17.58|0
1654669530000|2022-06-08 06:25:30|19.38|17.53|19.38|17.53|19.38|17.53|19.38|17.53|0
1654669540000|2022-06-08 06:25:40|19.43|17.58|19.23|17.4|19.43|17.58|19.23|17.4|0
1654669550000|2022-06-08 06:25:50|19.28|17.44|19.28|17.44|19.28|17.44|19.28|17.44|0
1654669560000|2022-06-08 06:26:00|19.33|17.49|19.33|17.49|19.38|17.53|19.33|17.49|0
1654669570000|2022-06-08 06:26:10|19.35|17.51|19.38|17.53|19.38|17.53|19.35|17.51|0
1654669580000|2022-06-08 06:26:20|19.43|17.58|19.43|17.58|19.43|17.58|19.43|17.58|0
1654669590000|2022-06-08 06:26:30|19.38|17.53|19.35|17.51|19.38|17.53|19.35|17.51|0
1654669600000|2022-06-08 06:26:40|19.33|17.49|19.47|17.62|19.47|17.62|19.33|17.49|0
1654669610000|2022-06-08 06:26:50|19.52|17.66|19.47|17.62|19.52|17.66|19.47|17.62|0
1654669620000|2022-06-08 06:27:00|19.52|17.66|19.47|17.62|19.52|17.66|19.47|17.62|0
1654669630000|2022-06-08 06:27:10|19.45|17.6|19.4|17.55|19.45|17.6|19.38|17.53|0
1654669640000|2022-06-08 06:27:20|19.42|17.57|19.47|17.62|19.47|17.62|19.42|17.57|0
1654669650000|2022-06-08 06:27:30|19.42|17.57|19.47|17.62|19.47|17.62|19.42|17.57|0
1654669670000|2022-06-08 06:27:50|19.5|17.64|19.47|17.62|19.5|17.64|19.47|17.62|0
1654669680000|2022-06-08 06:28:00|19.5|17.64|19.5|17.64|19.5|17.64|19.47|17.62|0
1654669690000|2022-06-08 06:28:10|19.52|17.66|19.52|17.66|19.52|17.66|19.52|17.66|0
1654669700000|2022-06-08 06:28:20|19.5|17.64|19.52|17.66|19.52|17.66|19.5|17.64|0
1654669720000|2022-06-08 06:28:40|19.47|17.62|19.47|17.62|19.47|17.62|19.45|17.6|0
1654669730000|2022-06-08 06:28:50|19.5|17.64|19.5|17.64|19.5|17.64|19.5|17.64|0
1654669740000|2022-06-08 06:29:00|19.52|17.66|19.47|17.62|19.52|17.66|19.47|17.62|0
1654669750000|2022-06-08 06:29:10|19.5|17.64|19.52|17.66|19.52|17.66|19.5|17.64|0
1654669760000|2022-06-08 06:29:20|19.57|17.7|19.62|17.75|19.62|17.75|19.57|17.7|0
1654669770000|2022-06-08 06:29:30|19.67|17.79|19.67|17.79|19.67|17.79|19.67|17.79|0
1654669780000|2022-06-08 06:29:40|19.62|17.75|19.62|17.75|19.67|17.79|19.62|17.75|0
1654669790000|2022-06-08 06:29:50|19.54|17.68|19.57|17.7|19.62|17.75|19.54|17.68|0
1654669800000|2022-06-08 06:30:00|19.52|17.66|19.52|17.66|19.57|17.7|19.52|17.66|0
1654669810000|2022-06-08 06:30:10|19.42|17.57|19.42|17.57|19.42|17.57|19.37|17.52|0
1654669820000|2022-06-08 06:30:20|19.47|17.61|19.47|17.61|19.47|17.61|19.42|17.57|0
1654669830000|2022-06-08 06:30:30|19.37|17.52|19.37|17.52|19.37|17.52|19.32|17.48|0
1654669840000|2022-06-08 06:30:40|19.32|17.48|19.27|17.44|19.32|17.48|19.27|17.44|0
1654669850000|2022-06-08 06:30:50|19.37|17.52|19.22|17.39|19.37|17.52|19.22|17.39|0
1654669860000|2022-06-08 06:31:00|19.27|17.43|19.27|17.43|19.27|17.43|19.27|17.43|0
1654669870000|2022-06-08 06:31:10|19.32|17.48|19.32|17.48|19.37|17.52|19.32|17.48|0
1654669880000|2022-06-08 06:31:20|19.27|17.43|19.32|17.48|19.32|17.48|19.27|17.43|0
1654669890000|2022-06-08 06:31:30|19.27|17.43|19.17|17.35|19.27|17.43|19.17|17.35|0
1654669900000|2022-06-08 06:31:40|19.12|17.3|19.12|17.3|19.12|17.3|19.12|17.3|0
1654669910000|2022-06-08 06:31:50|19.17|17.34|19.15|17.32|19.17|17.34|19.15|17.32|0
1654669920000|2022-06-08 06:32:00|19.12|17.3|19.07|17.26|19.17|17.34|19.07|17.26|0
1654669940000|2022-06-08 06:32:20|19.02|17.21|19.02|17.21|19.02|17.21|19.02|17.21|0
1654669950000|2022-06-08 06:32:30|19.07|17.26|19.12|17.3|19.12|17.3|19.07|17.26|0
1654669960000|2022-06-08 06:32:40|19.15|17.32|19.17|17.34|19.17|17.34|19.12|17.3|0
1654669970000|2022-06-08 06:32:50|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1654669980000|2022-06-08 06:33:00|19.19|17.37|19.22|17.39|19.24|17.41|19.17|17.34|0
1654669990000|2022-06-08 06:33:10|19.19|17.37|19.27|17.43|19.27|17.43|19.19|17.37|0
1654670000000|2022-06-08 06:33:20|19.31|17.47|19.31|17.47|19.31|17.47|19.31|17.47|0
1654670010000|2022-06-08 06:33:30|19.41|17.56|19.39|17.54|19.41|17.56|19.36|17.52|0
1654670020000|2022-06-08 06:33:40|19.31|17.47|19.31|17.47|19.34|17.5|19.31|17.47|0
1654670030000|2022-06-08 06:33:50|19.26|17.43|19.31|17.47|19.36|17.52|19.26|17.43|0
1654670040000|2022-06-08 06:34:00|19.26|17.43|19.31|17.47|19.31|17.47|19.24|17.41|0
1654670050000|2022-06-08 06:34:10|19.26|17.43|19.26|17.43|19.26|17.43|19.26|17.43|0
1654670060000|2022-06-08 06:34:20|19.12|17.3|19.17|17.34|19.21|17.38|19.12|17.3|0
1654670070000|2022-06-08 06:34:30|19.12|17.3|19.17|17.34|19.17|17.34|19.12|17.3|0
1654670080000|2022-06-08 06:34:40|19.12|17.3|19.17|17.34|19.17|17.34|19.12|17.3|0
1654670090000|2022-06-08 06:34:50|19.12|17.3|19.16|17.34|19.17|17.34|19.12|17.3|0
1654670100000|2022-06-08 06:35:00|19.19|17.36|19.16|17.34|19.19|17.36|19.16|17.34|0
1654670110000|2022-06-08 06:35:10|19.21|17.38|19.26|17.43|19.26|17.43|19.21|17.38|0
1654670120000|2022-06-08 06:35:20|19.24|17.41|19.26|17.43|19.26|17.43|19.21|17.38|0
1654670130000|2022-06-08 06:35:30|19.21|17.38|19.26|17.43|19.26|17.43|19.21|17.38|0
1654670140000|2022-06-08 06:35:40|19.24|17.41|19.26|17.43|19.26|17.43|19.24|17.41|0
1654670150000|2022-06-08 06:35:50|19.29|17.45|19.29|17.45|19.29|17.45|19.29|17.45|0
1654670160000|2022-06-08 06:36:00|19.31|17.47|19.29|17.45|19.31|17.47|19.29|17.45|0
1654670170000|2022-06-08 06:36:10|19.26|17.43|19.21|17.38|19.31|17.47|19.21|17.38|0
1654670180000|2022-06-08 06:36:20|19.24|17.4|19.26|17.43|19.26|17.43|19.21|17.38|0
1654670190000|2022-06-08 06:36:30|19.24|17.4|19.26|17.43|19.26|17.43|19.24|17.4|0
1654670200000|2022-06-08 06:36:40|19.31|17.47|19.24|17.4|19.31|17.47|19.24|17.4|0
1654670210000|2022-06-08 06:36:50|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1654670220000|2022-06-08 06:37:00|19.16|17.34|19.16|17.34|19.16|17.34|19.16|17.34|0
1654670230000|2022-06-08 06:37:10|19.21|17.38|19.16|17.34|19.21|17.38|19.16|17.34|0
1654670250000|2022-06-08 06:37:30|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1654670260000|2022-06-08 06:37:40|19.26|17.42|19.31|17.47|19.31|17.47|19.26|17.42|0
1654670270000|2022-06-08 06:37:50|19.36|17.51|19.36|17.51|19.36|17.51|19.36|17.51|0
1654670280000|2022-06-08 06:38:00|19.4|17.56|19.38|17.53|19.4|17.56|19.38|17.53|0
1654670290000|2022-06-08 06:38:10|19.35|17.51|19.35|17.51|19.38|17.53|19.35|17.51|0
1654670300000|2022-06-08 06:38:20|19.4|17.56|19.35|17.51|19.4|17.56|19.35|17.51|0
1654670310000|2022-06-08 06:38:30|19.31|17.47|19.26|17.42|19.31|17.47|19.26|17.42|0
1654670330000|2022-06-08 06:38:50|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1654670350000|2022-06-08 06:39:10|19.25|17.42|19.3|17.47|19.3|17.47|19.25|17.42|0
1654670360000|2022-06-08 06:39:20||17.46||17.46||17.46||17.46|0
1654670370000|2022-06-08 06:39:30|19.33|17.49|19.3|17.46|19.33|17.49|19.3|17.46|0
1654670380000|2022-06-08 06:39:40|19.35|17.51|19.4|17.55|19.4|17.55|19.35|17.51|0
1654670390000|2022-06-08 06:39:50|19.38|17.53|19.38|17.53|19.4|17.55|19.38|17.53|0
1654670400000|2022-06-08 06:40:00|19.4|17.55|19.4|17.55|19.4|17.55|19.4|17.55|0
1654670410000|2022-06-08 06:40:10|19.45|17.6|19.43|17.58|19.48|17.62|19.43|17.58|0
1654670420000|2022-06-08 06:40:20|19.4|17.55|19.45|17.6|19.45|17.6|19.4|17.55|0
1654670430000|2022-06-08 06:40:30|19.4|17.55|19.5|17.64|19.5|17.64|19.35|17.51|0
1654670440000|2022-06-08 06:40:40|19.52|17.66|19.55|17.69|19.55|17.69|19.52|17.66|0
1654670450000|2022-06-08 06:40:50|19.5|17.64|19.4|17.55|19.5|17.64|19.4|17.55|0
1654670460000|2022-06-08 06:41:00|19.38|17.53|19.3|17.46|19.4|17.55|19.3|17.46|0
1654670470000|2022-06-08 06:41:10|19.33|17.49|19.45|17.6|19.45|17.6|19.33|17.49|0
1654670480000|2022-06-08 06:41:20|19.5|17.64|19.5|17.64|19.55|17.68|19.5|17.64|0
1654670490000|2022-06-08 06:41:30|19.45|17.59|19.5|17.64|19.5|17.64|19.45|17.59|0
1654670500000|2022-06-08 06:41:40|19.55|17.68|19.55|17.68|19.55|17.68|19.5|17.64|0
1654670510000|2022-06-08 06:41:50|19.5|17.64|19.5|17.64|19.5|17.64|19.5|17.64|0
1654670520000|2022-06-08 06:42:00|19.45|17.59|19.52|17.66|19.52|17.66|19.45|17.59|0
1654670530000|2022-06-08 06:42:10|19.45|17.59|19.5|17.64|19.5|17.64|19.45|17.59|0
1654670540000|2022-06-08 06:42:20|19.47|17.62|19.4|17.55|19.47|17.62|19.4|17.55|0
1654670550000|2022-06-08 06:42:30|19.35|17.5|19.35|17.5|19.35|17.5|19.35|17.5|0
1654670560000|2022-06-08 06:42:40|19.3|17.46|19.32|17.48|19.32|17.48|19.3|17.46|0
1654670570000|2022-06-08 06:42:50|19.4|17.55|19.35|17.5|19.4|17.55|19.3|17.46|0
1654670580000|2022-06-08 06:43:00|19.3|17.46|19.3|17.46|19.3|17.46|19.25|17.41|0
1654670590000|2022-06-08 06:43:10|19.35|17.5|19.39|17.55|19.39|17.55|19.3|17.46|0
1654670600000|2022-06-08 06:43:20|19.44|17.59|19.47|17.61|19.49|17.64|19.44|17.59|0
1654670610000|2022-06-08 06:43:30|19.44|17.59|19.54|17.68|19.54|17.68|19.44|17.59|0
1654670620000|2022-06-08 06:43:40|19.59|17.73|19.59|17.73|19.62|17.75|19.59|17.73|0
1654670630000|2022-06-08 06:43:50|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1654670640000|2022-06-08 06:44:00|19.59|17.73|19.69|17.81|19.69|17.81|19.59|17.73|0
1654670650000|2022-06-08 06:44:10|19.64|17.77|19.64|17.77|19.64|17.77|19.59|17.72|0
1654670660000|2022-06-08 06:44:20|19.59|17.72|19.59|17.72|19.64|17.77|19.59|17.72|0
1654670670000|2022-06-08 06:44:30|19.64|17.77|19.62|17.75|19.64|17.77|19.62|17.75|0
1654670680000|2022-06-08 06:44:40|19.64|17.77|19.62|17.75|19.64|17.77|19.59|17.72|0
1654670690000|2022-06-08 06:44:50|19.59|17.72|19.59|17.72|19.59|17.72|19.59|17.72|0
1654670700000|2022-06-08 06:45:00|19.69|17.81|19.64|17.77|19.69|17.81|19.64|17.77|0
1654670710000|2022-06-08 06:45:10|19.61|17.75|19.64|17.77|19.64|17.77|19.61|17.75|0
1654670720000|2022-06-08 06:45:20|19.59|17.72|19.59|17.72|19.59|17.72|19.59|17.72|0
1654670730000|2022-06-08 06:45:30|19.61|17.75|19.64|17.77|19.64|17.77|19.61|17.75|0
1654670740000|2022-06-08 06:45:40|19.61|17.75|19.59|17.72|19.61|17.75|19.59|17.72|0
1654670760000|2022-06-08 06:46:00|19.64|17.77|19.59|17.72|19.64|17.77|19.59|17.72|0
1654670800000|2022-06-08 06:46:40|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1654670820000|2022-06-08 06:47:00|19.63|17.76|19.68|17.81|19.68|17.81|19.63|17.76|0
1654670830000|2022-06-08 06:47:10|19.73|17.85|19.78|17.9|19.78|17.9|19.73|17.85|0
1654670840000|2022-06-08 06:47:20|19.68|17.81|19.68|17.81|19.68|17.81|19.68|17.81|0
1654670850000|2022-06-08 06:47:30|19.63|17.76|19.58|17.72|19.63|17.76|19.58|17.72|0
1654670870000|2022-06-08 06:47:50|19.63|17.76|19.68|17.81|19.68|17.81|19.63|17.76|0
1654670880000|2022-06-08 06:48:00|19.71|17.83|19.71|17.83|19.71|17.83|19.71|17.83|0
1654670890000|2022-06-08 06:48:10|19.73|17.85|19.76|17.88|19.76|17.88|19.73|17.85|0
1654670900000|2022-06-08 06:48:20|19.73|17.85|19.73|17.85|19.73|17.85|19.73|17.85|0
1654670910000|2022-06-08 06:48:30|19.68|17.81|19.68|17.81|19.68|17.81|19.68|17.81|0
1654670920000|2022-06-08 06:48:40|19.73|17.85|19.68|17.81|19.73|17.85|19.68|17.81|0
1654670930000|2022-06-08 06:48:50|19.63|17.76|19.58|17.72|19.63|17.76|19.58|17.72|0
1654670940000|2022-06-08 06:49:00|19.61|17.74|19.61|17.74|19.61|17.74|19.58|17.72|0
1654670950000|2022-06-08 06:49:10|19.58|17.72|19.58|17.72|19.63|17.76|19.58|17.72|0
1654670960000|2022-06-08 06:49:20|19.61|17.74|19.68|17.81|19.68|17.81|19.61|17.74|0
1654670980000|2022-06-08 06:49:40|19.73|17.85|19.73|17.85|19.73|17.85|19.73|17.85|0
1654670990000|2022-06-08 06:49:50|19.78|17.9|19.78|17.9|19.78|17.9|19.78|17.9|0
1654671000000|2022-06-08 06:50:00|19.73|17.85|19.73|17.85|19.73|17.85|19.68|17.8|0
1654671010000|2022-06-08 06:50:10|19.68|17.8|19.68|17.8|19.68|17.8|19.68|17.8|0
1654671020000|2022-06-08 06:50:20|19.65|17.78|19.63|17.76|19.65|17.78|19.63|17.76|0
1654671030000|2022-06-08 06:50:30|19.58|17.71|19.58|17.71|19.58|17.71|19.58|17.71|0
1654671040000|2022-06-08 06:50:40|19.63|17.76|19.6|17.74|19.63|17.76|19.6|17.74|0
1654671050000|2022-06-08 06:50:50|19.63|17.76|19.63|17.76|19.63|17.76|19.63|17.76|0
1654671060000|2022-06-08 06:51:00|19.65|17.78|19.68|17.8|19.68|17.8|19.65|17.78|0
1654671070000|2022-06-08 06:51:10|19.63|17.76|19.63|17.76|19.63|17.76|19.63|17.76|0
1654671080000|2022-06-08 06:51:20|19.6|17.74|19.6|17.74|19.63|17.76|19.6|17.74|0
1654671090000|2022-06-08 06:51:30|19.58|17.71|19.58|17.71|19.58|17.71|19.58|17.71|0
1654671110000|2022-06-08 06:51:50|19.68|17.8|19.68|17.8|19.68|17.8|19.68|17.8|0
1654671120000|2022-06-08 06:52:00|19.73|17.85|19.73|17.85|19.73|17.85|19.73|17.85|0
1654671130000|2022-06-08 06:52:10|19.77|17.89|19.77|17.89|19.77|17.89|19.72|17.85|0
1654671140000|2022-06-08 06:52:20|19.82|17.94|19.82|17.94|19.82|17.94|19.82|17.94|0
1654671150000|2022-06-08 06:52:30|19.77|17.89|19.77|17.89|19.77|17.89|19.77|17.89|0
1654671160000|2022-06-08 06:52:40|19.72|17.85|19.87|17.98|19.87|17.98|19.72|17.85|0
1654671170000|2022-06-08 06:52:50|19.97|18.07|19.92|18.03|19.97|18.07|19.87|17.98|0
1654671180000|2022-06-08 06:53:00|19.97|18.07|19.97|18.07|19.97|18.07|19.97|18.07|0
1654671190000|2022-06-08 06:53:10|19.92|18.03|19.92|18.03|19.92|18.03|19.92|18.03|0
1654671200000|2022-06-08 06:53:20|19.97|18.07|19.97|18.07|20.02|18.12|19.97|18.07|0
1654671220000|2022-06-08 06:53:40|19.92|18.02|19.92|18.02|19.92|18.02|19.92|18.02|0
1654671240000|2022-06-08 06:54:00|19.97|18.07|19.97|18.07|19.97|18.07|19.97|18.07|0
1654671250000|2022-06-08 06:54:10|20.02|18.12|20.02|18.12|20.02|18.12|20.02|18.12|0
1654671260000|2022-06-08 06:54:20|20.07|18.16|20.05|18.14|20.07|18.16|20.05|18.14|0
1654671270000|2022-06-08 06:54:30|20.07|18.16|20.07|18.16|20.07|18.16|20.07|18.16|0
1654671280000|2022-06-08 06:54:40|20.12|18.21|20.17|18.25|20.17|18.25|20.12|18.21|0
1654671290000|2022-06-08 06:54:50|20.12|18.21|20.17|18.25|20.17|18.25|20.12|18.21|0
1654671300000|2022-06-08 06:55:00|20.22|18.3|20.17|18.25|20.22|18.3|20.17|18.25|0
1654671310000|2022-06-08 06:55:10|20.22|18.3|20.22|18.3|20.22|18.3|20.22|18.3|0
1654671320000|2022-06-08 06:55:20|20.2|18.27|20.17|18.25|20.2|18.27|20.17|18.25|0
1654671330000|2022-06-08 06:55:30|20.12|18.2|20.12|18.2|20.15|18.23|20.12|18.2|0
1654671340000|2022-06-08 06:55:40|20.07|18.16|19.97|18.07|20.07|18.16|19.97|18.07|0
1654671350000|2022-06-08 06:55:50|19.94|18.05|19.87|17.98|19.94|18.05|19.87|17.98|0
1654671360000|2022-06-08 06:56:00|19.82|17.93|19.82|17.93|19.82|17.93|19.79|17.91|0
1654671370000|2022-06-08 06:56:10|19.87|17.98|19.87|17.98|19.87|17.98|19.87|17.98|0
1654671380000|2022-06-08 06:56:20|19.82|17.93|19.82|17.93|19.87|17.98|19.82|17.93|0
1654671390000|2022-06-08 06:56:30|19.72|17.84|19.72|17.84|19.72|17.84|19.72|17.84|0
1654671400000|2022-06-08 06:56:40|19.77|17.88|19.87|17.97|19.87|17.97|19.77|17.88|0
1654671410000|2022-06-08 06:56:50|19.92|18.02|19.92|18.02|19.92|18.02|19.87|17.97|0
1654671420000|2022-06-08 06:57:00|19.89|18|19.92|18.02|19.92|18.02|19.89|18|0
1654671430000|2022-06-08 06:57:10|19.97|18.06|19.97|18.06|19.97|18.06|19.92|18.02|0
1654671440000|2022-06-08 06:57:20|19.92|18.02|19.97|18.06|19.97|18.06|19.92|18.02|0
1654671450000|2022-06-08 06:57:30|19.92|18.02|19.97|18.06|19.97|18.06|19.92|18.02|0
1654671460000|2022-06-08 06:57:40|19.92|18.02|19.91|18.02|19.92|18.02|19.91|18.02|0
1654671470000|2022-06-08 06:57:50|19.96|18.06|19.96|18.06|19.96|18.06|19.96|18.06|0
1654671480000|2022-06-08 06:58:00|19.91|18.02|20.02|18.11|20.02|18.11|19.91|18.02|0
1654671490000|2022-06-08 06:58:10|19.91|18.02|19.84|17.95|19.91|18.02|19.84|17.95|0
1654671500000|2022-06-08 06:58:20|19.86|17.97|19.81|17.93|19.86|17.97|19.81|17.93|0
1654671510000|2022-06-08 06:58:30|19.76|17.88|19.71|17.84|19.79|17.9|19.71|17.84|0
1654671530000|2022-06-08 06:58:50|19.76|17.83|19.76|17.88|19.76|17.88|19.76|17.83|0
1654671540000|2022-06-08 06:59:00|19.79|17.9|19.86|17.97|19.86|17.97|19.79|17.9|0
1654671560000|2022-06-08 06:59:20|19.84|17.95|19.81|17.92|19.86|17.97|19.81|17.92|0
1654671570000|2022-06-08 06:59:30|19.76|17.88|19.76|17.88|19.76|17.88|19.76|17.88|0
1654671580000|2022-06-08 06:59:40|19.74|17.86|19.74|17.86|19.76|17.88|19.71|17.83|0
1654671590000|2022-06-08 06:59:50|19.71|17.83|19.66|17.79|19.71|17.83|19.66|17.79|0
1654671600000|2022-06-08 07:00:00|19.91|18.01|19.79|17.9|19.91|18.01|19.79|17.9|0
1654671610000|2022-06-08 07:00:10|19.81|17.92|19.96|18.06|19.96|18.06|19.81|17.92|0
1654671620000|2022-06-08 07:00:20|19.99|18.08|20.01|18.1|20.01|18.1|19.96|18.06|0
1654671630000|2022-06-08 07:00:30|19.96|18.06|19.91|18.01|19.96|18.06|19.91|18.01|0
1654671640000|2022-06-08 07:00:40|19.96|18.06|19.91|18.01|19.96|18.06|19.91|18.01|0
1654671650000|2022-06-08 07:00:50|19.96|18.06|20.16|18.24|20.16|18.24|19.96|18.06|0
1654671660000|2022-06-08 07:01:00|20.21|18.29|20.31|18.38|20.31|18.38|20.21|18.29|0
1654671670000|2022-06-08 07:01:10|20.26|18.33|20.24|18.31|20.31|18.38|20.24|18.31|0
1654671680000|2022-06-08 07:01:20|20.16|18.24|20.11|18.19|20.19|18.26|20.11|18.19|0
1654671690000|2022-06-08 07:01:30|20.16|18.24|20.31|18.38|20.31|18.38|20.16|18.24|0
1654671700000|2022-06-08 07:01:40|20.26|18.33|20.31|18.38|20.31|18.38|20.26|18.33|0
1654671710000|2022-06-08 07:01:50|20.26|18.33|20.31|18.38|20.31|18.38|20.21|18.29|0
1654671720000|2022-06-08 07:02:00|20.36|18.42|20.31|18.38|20.36|18.42|20.31|18.38|0
1654671730000|2022-06-08 07:02:10|20.26|18.33|20.21|18.29|20.26|18.33|20.21|18.29|0
1654671740000|2022-06-08 07:02:20|20.13|18.22|20.06|18.15|20.13|18.22|20.06|18.15|0
1654671750000|2022-06-08 07:02:30|20.11|18.19|20.26|18.33|20.26|18.33|20.11|18.19|0
1654671760000|2022-06-08 07:02:40|20.36|18.42|20.36|18.42|20.41|18.47|20.36|18.42|0
1654671770000|2022-06-08 07:02:50|20.41|18.47|20.52|18.56|20.52|18.56|20.41|18.47|0
1654671780000|2022-06-08 07:03:00|20.57|18.61|20.52|18.56|20.57|18.61|20.52|18.56|0
1654671790000|2022-06-08 07:03:10|20.57|18.61|20.57|18.61|20.57|18.61|20.52|18.56|0
1654671800000|2022-06-08 07:03:20|20.52|18.56|20.62|18.65|20.62|18.65|20.52|18.56|0
1654671810000|2022-06-08 07:03:30|20.77|18.8|20.83|18.84|20.83|18.84|20.77|18.8|0
1654671820000|2022-06-08 07:03:40|20.77|18.8|20.77|18.79|20.77|18.8|20.77|18.79|0
1654671830000|2022-06-08 07:03:50|20.72|18.75|20.67|18.7|20.72|18.75|20.62|18.65|0
1654671840000|2022-06-08 07:04:00|20.64|18.68|20.77|18.79|20.77|18.79|20.64|18.68|0
1654671850000|2022-06-08 07:04:10|20.85|18.87|20.88|18.89|20.88|18.89|20.85|18.87|0
1654671860000|2022-06-08 07:04:20|20.77|18.79|20.67|18.7|20.77|18.79|20.67|18.7|0
1654671870000|2022-06-08 07:04:30|20.62|18.65|20.72|18.75|20.72|18.75|20.62|18.65|0
1654671880000|2022-06-08 07:04:40|20.67|18.7|20.59|18.63|20.67|18.7|20.59|18.63|0
1654671890000|2022-06-08 07:04:50|20.62|18.65|20.72|18.75|20.72|18.75|20.62|18.65|0
1654671900000|2022-06-08 07:05:00|20.69|18.72|20.8|18.82|20.88|18.89|20.69|18.72|0
1654671910000|2022-06-08 07:05:10|20.72|18.75|20.77|18.79|20.82|18.84|20.72|18.75|0
1654671920000|2022-06-08 07:05:20|20.72|18.75|20.72|18.75|20.72|18.75|20.72|18.75|0
1654671930000|2022-06-08 07:05:30|20.82|18.74|20.74|18.77|20.82|18.84|20.74|18.74|0
1654671940000|2022-06-08 07:05:40|20.67|18.7|20.77|18.79|20.77|18.79|20.64|18.68|0
1654671950000|2022-06-08 07:05:50|20.72|18.74|20.77|18.79|20.77|18.79|20.72|18.74|0
1654671960000|2022-06-08 07:06:00|20.67|18.7|20.82|18.84|20.82|18.84|20.67|18.7|0
1654671970000|2022-06-08 07:06:10|20.77|18.79|20.82|18.84|20.82|18.84|20.77|18.79|0
1654671980000|2022-06-08 07:06:20|20.87|18.88|20.87|18.88|20.87|18.88|20.82|18.84|0
1654671990000|2022-06-08 07:06:30|20.77|18.79|20.87|18.88|20.87|18.88|20.74|18.77|0
1654672000000|2022-06-08 07:06:40|21.18|19.18|21.13|19.13|21.18|19.18|21.08|19.08|0
1654672010000|2022-06-08 07:06:50|21.23|19.23|21.28|19.28|21.28|19.28|21.23|19.23|0
1654672020000|2022-06-08 07:07:00|21.33|19.33|21.48|19.48|21.48|19.48|21.28|19.28|0
1654672030000|2022-06-08 07:07:10|21.53|19.53|21.74|19.74|21.79|19.79|21.53|19.53|0
1654672040000|2022-06-08 07:07:20|21.94|19.94|21.79|19.79|21.94|19.94|21.79|19.79|0
1654672050000|2022-06-08 07:07:30|21.84|19.84|21.79|19.79|21.94|19.94|21.79|19.79|0
1654672060000|2022-06-08 07:07:40|21.74|19.74|21.74|19.74|21.79|19.79|21.74|19.74|0
1654672070000|2022-06-08 07:07:50|21.84|19.84|21.89|19.89|21.94|19.94|21.84|19.84|0
1654672080000|2022-06-08 07:08:00|22.2|20.2|22.2|20.2|22.26|20.26|22.2|20.2|0
1654672090000|2022-06-08 07:08:10|22.31|20.31|22.31|20.31|22.31|20.31|22.26|20.26|0
1654672100000|2022-06-08 07:08:20|22.2|20.2|22.1|20.1|22.2|20.2|22.1|20.1|0
1654672110000|2022-06-08 07:08:30|21.58|19.58|22.23|20.23|22.23|20.23|21.58|19.58|0
1654672120000|2022-06-08 07:08:40|22.15|20.15|21.89|19.89|22.15|20.15|21.86|19.86|0
1654672130000|2022-06-08 07:08:50|21.86|19.86|21.84|19.84|21.89|19.89|21.84|19.84|0
1654672140000|2022-06-08 07:09:00|21.99|19.99|22.04|20.04|22.04|20.04|21.94|19.94|0
1654672150000|2022-06-08 07:09:10|21.99|19.99|21.94|19.94|21.99|19.99|21.94|19.94|0
1654672160000|2022-06-08 07:09:20|21.84|19.84|21.84|19.84|21.89|19.89|21.84|19.84|0
1654672170000|2022-06-08 07:09:30|21.78|19.78|21.89|19.89|21.89|19.89|21.78|19.78|0
1654672180000|2022-06-08 07:09:40|21.94|19.94|21.89|19.89|21.97|19.97|21.89|19.89|0
1654672190000|2022-06-08 07:09:50|21.84|19.84|21.84|19.84|21.89|19.89|21.84|19.84|0
1654672200000|2022-06-08 07:10:00|21.94|19.94|22.09|20.09|22.09|20.09|21.94|19.94|0
1654672210000|2022-06-08 07:10:10|22.04|20.04|21.99|19.99|22.04|20.04|21.99|19.99|0
1654672220000|2022-06-08 07:10:20|22.04|20.04|22.15|20.15|22.2|20.2|22.04|20.04|0
1654672230000|2022-06-08 07:10:30|22.17|20.17|22.15|20.15|22.25|20.25|22.15|20.15|0
1654672240000|2022-06-08 07:10:40|22.2|20.2|22.2|20.2|22.25|20.25|22.2|20.2|0
1654672250000|2022-06-08 07:10:50|22.25|20.25|22.25|20.25|22.25|20.25|22.25|20.25|0
1654672260000|2022-06-08 07:11:00|22.2|20.2|22.2|20.2|22.2|20.2|22.2|20.2|0
1654672270000|2022-06-08 07:11:10|22.25|20.25|22.22|20.22|22.25|20.25|22.2|20.2|0
1654672280000|2022-06-08 07:11:20|22.25|20.25|22.14|20.14|22.25|20.25|22.14|20.14|0
1654672290000|2022-06-08 07:11:30|22.09|20.09|22.14|20.14|22.14|20.14|22.09|20.09|0
1654672300000|2022-06-08 07:11:40|22.2|20.2|22.12|20.12|22.2|20.2|22.12|20.12|0
1654672310000|2022-06-08 07:11:50|22.2|20.2|22.2|20.2|22.25|20.25|22.2|20.2|0
1654672320000|2022-06-08 07:12:00|22.14|20.14|22.14|20.14|22.14|20.14|22.14|20.14|0
1654672330000|2022-06-08 07:12:10|22.01|20.01|21.99|19.99|22.01|20.01|21.99|19.99|0
1654672340000|2022-06-08 07:12:20|22.14|20.14|22.2|20.2|22.25|20.25|22.14|20.14|0
1654672350000|2022-06-08 07:12:30|22.25|20.25|22.19|20.19|22.25|20.25|22.19|20.19|0
1654672360000|2022-06-08 07:12:40|22.14|20.14|22.17|20.17|22.19|20.19|22.14|20.14|0
1654672370000|2022-06-08 07:12:50|22.22|20.22|22.19|20.19|22.3|20.3|22.19|20.19|0
1654672380000|2022-06-08 07:13:00|22.09|20.09|22.09|20.09|22.09|20.09|22.09|20.09|0
1654672390000|2022-06-08 07:13:10|22.04|20.04|21.88|19.88|22.04|20.04|21.88|19.88|0
1654672400000|2022-06-08 07:13:20|21.93|19.93|21.93|19.93|21.98|19.98|21.93|19.93|0
1654672410000|2022-06-08 07:13:30|21.78|19.78|21.7|19.7|21.83|19.83|21.7|19.7|0
1654672420000|2022-06-08 07:13:40|21.78|19.78|21.67|19.67|21.78|19.78|21.67|19.67|0
1654672430000|2022-06-08 07:13:50|21.62|19.62|21.73|19.73|21.73|19.73|21.62|19.62|0
1654672440000|2022-06-08 07:14:00|21.67|19.67|21.65|19.65|21.72|19.72|21.65|19.65|0
1654672450000|2022-06-08 07:14:10|21.57|19.57|21.52|19.52|21.57|19.57|21.52|19.52|0
1654672460000|2022-06-08 07:14:20|21.57|19.57|21.47|19.47|21.57|19.57|21.47|19.47|0
1654672470000|2022-06-08 07:14:30|21.49|19.49|21.47|19.47|21.49|19.49|21.42|19.42|0
1654672480000|2022-06-08 07:14:40|21.52|19.52|21.47|19.47|21.52|19.52|21.47|19.47|0
1654672490000|2022-06-08 07:14:50|21.52|19.52|21.52|19.52|21.62|19.62|21.52|19.52|0
1654672500000|2022-06-08 07:15:00|21.57|19.57|21.62|19.62|21.62|19.62|21.47|19.47|0
1654672510000|2022-06-08 07:15:10|21.67|19.67|21.62|19.62|21.72|19.72|21.62|19.62|0
1654672520000|2022-06-08 07:15:20|21.57|19.57|21.57|19.57|21.62|19.62|21.57|19.57|0
1654672530000|2022-06-08 07:15:30|21.59|19.59|21.57|19.57|21.59|19.59|21.57|19.57|0
1654672540000|2022-06-08 07:15:40|21.54|19.54|21.52|19.52|21.54|19.54|21.47|19.47|0
1654672550000|2022-06-08 07:15:50|21.47|19.47|21.41|19.41|21.47|19.47|21.41|19.41|0
1654672560000|2022-06-08 07:16:00|21.36|19.36|21.36|19.36|21.36|19.36|21.36|19.36|0
1654672570000|2022-06-08 07:16:10|21.31|19.31|21.26|19.26|21.31|19.31|21.21|19.21|0
1654672580000|2022-06-08 07:16:20|21.21|19.21|21.21|19.21|21.26|19.26|21.21|19.21|0
1654672590000|2022-06-08 07:16:30|21.16|19.16|21.16|19.16|21.16|19.16|21.16|19.16|0
1654672600000|2022-06-08 07:16:40|21.14|19.14|20.98|18.99|21.21|19.21|20.98|18.99|0
1654672610000|2022-06-08 07:16:50|21.01|19.01|20.98|18.99|21.01|19.01|20.96|18.96|0
1654672620000|2022-06-08 07:17:00|21.01|19.01|21.11|19.11|21.11|19.11|21.01|19.01|0
1654672630000|2022-06-08 07:17:10|21.16|19.16|21.24|19.24|21.26|19.26|21.16|19.16|0
1654672640000|2022-06-08 07:17:20|21.26|19.26|21.36|19.36|21.36|19.36|21.26|19.26|0
1654672650000|2022-06-08 07:17:30|21.31|19.31|21.34|19.34|21.34|19.34|21.31|19.31|0
1654672660000|2022-06-08 07:17:40|21.31|19.31|21.26|19.26|21.31|19.31|21.21|19.21|0
1654672670000|2022-06-08 07:17:50|21.21|19.21|21.11|19.11|21.21|19.21|21.11|19.11|0
1654672680000|2022-06-08 07:18:00|21.16|19.16|21.16|19.16|21.16|19.16|21.11|19.11|0
1654672690000|2022-06-08 07:18:10|21.21|19.21|21.16|19.16|21.26|19.26|21.16|19.16|0
1654672700000|2022-06-08 07:18:20|21.21|19.21|21.26|19.26|21.26|19.26|21.21|19.21|0
1654672710000|2022-06-08 07:18:30|21.21|19.21|21.26|19.26|21.26|19.26|21.21|19.21|0
1654672720000|2022-06-08 07:18:40|21.21|19.21|21.21|19.21|21.26|19.26|21.21|19.21|0
1654672730000|2022-06-08 07:18:50|21.23|19.23|21.21|19.21|21.26|19.26|21.21|19.21|0
1654672740000|2022-06-08 07:19:00|21.26|19.26|21.41|19.41|21.41|19.41|21.26|19.26|0
1654672750000|2022-06-08 07:19:10|21.38|19.38|21.36|19.36|21.38|19.38|21.36|19.36|0
1654672760000|2022-06-08 07:19:20|21.33|19.33|21.26|19.26|21.33|19.33|21.23|19.23|0
1654672770000|2022-06-08 07:19:30|21.28|19.28|21.26|19.26|21.28|19.28|21.26|19.26|0
1654672780000|2022-06-08 07:19:40|21.28|19.28|21.31|19.31|21.31|19.31|21.28|19.28|0
1654672790000|2022-06-08 07:19:50|21.33|19.33|21.33|19.33|21.38|19.38|21.31|19.31|0
1654672800000|2022-06-08 07:20:00|21.36|19.36|21.41|19.41|21.41|19.41|21.36|19.36|0
1654672810000|2022-06-08 07:20:10|21.43|19.43|21.41|19.41|21.46|19.46|21.41|19.41|0
1654672820000|2022-06-08 07:20:20|21.36|19.36|21.28|19.28|21.36|19.36|21.28|19.28|0
1654672830000|2022-06-08 07:20:30|21.25|19.25|21.2|19.2|21.25|19.25|21.2|19.2|0
1654672840000|2022-06-08 07:20:40|21.23|19.23|21.23|19.23|21.25|19.25|21.23|19.23|0
1654672850000|2022-06-08 07:20:50|21.2|19.2|21.33|19.33|21.35|19.35|21.2|19.2|0
1654672860000|2022-06-08 07:21:00|21.35|19.35|21.56|19.56|21.56|19.56|21.35|19.35|0
1654672870000|2022-06-08 07:21:10|21.46|19.46|21.46|19.46|21.56|19.56|21.4|19.4|0
1654672880000|2022-06-08 07:21:20|21.4|19.4|21.4|19.4|21.46|19.46|21.4|19.4|0
1654672890000|2022-06-08 07:21:30|21.51|19.51|21.45|19.45|21.51|19.51|21.45|19.45|0
1654672900000|2022-06-08 07:21:40|21.51|19.51|21.4|19.4|21.51|19.51|21.4|19.4|0
1654672910000|2022-06-08 07:21:50|21.35|19.35|21.4|19.4|21.4|19.4|21.35|19.35|0
1654672920000|2022-06-08 07:22:00|21.38|19.38|21.35|19.35|21.38|19.38|21.35|19.35|0
1654672930000|2022-06-08 07:22:10|21.45|19.45|21.4|19.4|21.61|19.61|21.4|19.4|0
1654672940000|2022-06-08 07:22:20|21.45|19.45|21.76|19.76|21.76|19.76|21.45|19.45|0
1654672950000|2022-06-08 07:22:30|21.61|19.61|21.66|19.66|21.76|19.76|21.61|19.61|0
1654672960000|2022-06-08 07:22:40|21.61|19.61|21.66|19.66|21.66|19.66|21.61|19.61|0
1654672970000|2022-06-08 07:22:50|21.71|19.71|21.71|19.71|21.71|19.71|21.68|19.68|0
1654672980000|2022-06-08 07:23:00|21.61|19.61|21.55|19.55|21.61|19.61|21.55|19.55|0
1654672990000|2022-06-08 07:23:10|21.5|19.5|21.66|19.66|21.66|19.66|21.5|19.5|0
1654673000000|2022-06-08 07:23:20|21.71|19.71|21.76|19.76|21.81|19.81|21.71|19.71|0
1654673010000|2022-06-08 07:23:30|21.81|19.81|21.71|19.71|21.86|19.86|21.71|19.71|0
1654673020000|2022-06-08 07:23:40|21.76|19.76|21.66|19.66|21.76|19.76|21.66|19.66|0
1654673030000|2022-06-08 07:23:50|21.71|19.71|21.65|19.65|21.71|19.71|21.65|19.65|0
1654673040000|2022-06-08 07:24:00|21.71|19.71|21.71|19.71|21.71|19.71|21.65|19.65|0
1654673050000|2022-06-08 07:24:10|21.65|19.65|21.4|19.4|21.65|19.65|21.4|19.4|0
1654673060000|2022-06-08 07:24:20|21.45|19.45|21.45|19.45|21.45|19.45|21.45|19.45|0
1654673070000|2022-06-08 07:24:30|21.5|19.5|21.37|19.37|21.5|19.5|21.35|19.35|0
1654673080000|2022-06-08 07:24:40|21.3|19.3|21.35|19.35|21.35|19.35|21.25|19.25|0
1654673090000|2022-06-08 07:24:50|21.32|19.32|21.35|19.35|21.35|19.35|21.32|19.32|0
1654673100000|2022-06-08 07:25:00|21.4|19.4|21.35|19.35|21.4|19.4|21.35|19.35|0
1654673110000|2022-06-08 07:25:10|21.3|19.3|21.25|19.25|21.3|19.3|21.22|19.22|0
1654673120000|2022-06-08 07:25:20|21.24|19.24|21.37|19.37|21.4|19.4|21.24|19.24|0
1654673130000|2022-06-08 07:25:30|21.4|19.4|21.4|19.4|21.4|19.4|21.4|19.4|0
1654673140000|2022-06-08 07:25:40|21.45|19.45|21.6|19.6|21.6|19.6|21.45|19.45|0
1654673150000|2022-06-08 07:25:50|21.55|19.55|21.55|19.55|21.55|19.55|21.5|19.5|0
1654673160000|2022-06-08 07:26:00|21.6|19.6|21.55|19.55|21.6|19.6|21.55|19.55|0
1654673170000|2022-06-08 07:26:10|21.57|19.57|21.57|19.57|21.57|19.57|21.57|19.57|0
1654673180000|2022-06-08 07:26:20|21.65|19.65|21.65|19.65|21.7|19.7|21.65|19.65|0
1654673190000|2022-06-08 07:26:30|21.6|19.6|21.55|19.55|21.6|19.6|21.55|19.55|0
1654673200000|2022-06-08 07:26:40|21.52|19.52|21.5|19.5|21.55|19.55|21.5|19.5|0
1654673210000|2022-06-08 07:26:50|21.45|19.45|21.52|19.52|21.52|19.52|21.39|19.39|0
1654673220000|2022-06-08 07:27:00|21.55|19.55|21.44|19.44|21.55|19.55|21.44|19.44|0
1654673230000|2022-06-08 07:27:10|21.39|19.39|21.37|19.37|21.42|19.42|21.37|19.37|0
1654673240000|2022-06-08 07:27:20|21.34|19.34|21.45|19.45|21.45|19.45|21.29|19.29|0
1654673250000|2022-06-08 07:27:30|21.48|19.48|21.48|19.48|21.53|19.53|21.48|19.48|0
1654673260000|2022-06-08 07:27:40|21.43|19.43|21.45|19.45|21.48|19.48|21.43|19.43|0
1654673270000|2022-06-08 07:27:50|21.43|19.43|21.38|19.38|21.43|19.43|21.38|19.38|0
1654673280000|2022-06-08 07:28:00|21.43|19.43|21.43|19.43|21.45|19.45|21.43|19.43|0
1654673290000|2022-06-08 07:28:10|21.37|19.37|21.43|19.43|21.43|19.43|21.37|19.37|0
1654673300000|2022-06-08 07:28:20|21.48|19.48|21.53|19.53|21.58|19.58|21.48|19.48|0
1654673310000|2022-06-08 07:28:30|21.42|19.42|21.53|19.53|21.53|19.53|21.42|19.42|0
1654673320000|2022-06-08 07:28:40|21.5|19.5|21.4|19.4|21.53|19.53|21.4|19.4|0
1654673330000|2022-06-08 07:28:50|21.37|19.37|21.32|19.32|21.37|19.37|21.32|19.32|0
1654673340000|2022-06-08 07:29:00|21.3|19.3|21.37|19.37|21.37|19.37|21.3|19.3|0
1654673350000|2022-06-08 07:29:10|21.4|19.4|21.37|19.37|21.45|19.45|21.37|19.37|0
1654673360000|2022-06-08 07:29:20|21.35|19.35|21.27|19.27|21.35|19.35|21.27|19.27|0
1654673370000|2022-06-08 07:29:30|21.22|19.22|21.47|19.47|21.47|19.47|21.22|19.22|0
1654673380000|2022-06-08 07:29:40|21.42|19.42|21.52|19.52|21.52|19.52|21.4|19.4|0
1654673390000|2022-06-08 07:29:50|21.58|19.58|21.6|19.6|21.68|19.68|21.58|19.58|0
1654673400000|2022-06-08 07:30:00|21.63|19.63|21.63|19.63|21.68|19.68|21.63|19.63|0
1654673410000|2022-06-08 07:30:10|21.57|19.57|21.63|19.63|21.63|19.63|21.57|19.57|0
1654673420000|2022-06-08 07:30:20|21.57|19.57|21.62|19.62|21.63|19.63|21.57|19.57|0
1654673430000|2022-06-08 07:30:30|21.57|19.57|21.55|19.55|21.57|19.57|21.55|19.55|0
1654673440000|2022-06-08 07:30:40|21.42|19.42|21.47|19.47|21.47|19.47|21.42|19.42|0
1654673450000|2022-06-08 07:30:50|21.52|19.52|21.37|19.37|21.52|19.52|21.37|19.37|0
1654673460000|2022-06-08 07:31:00|21.42|19.42|21.47|19.47|21.47|19.47|21.42|19.42|0
1654673470000|2022-06-08 07:31:10|21.45|19.45|21.45|19.45|21.45|19.45|21.45|19.45|0
1654673480000|2022-06-08 07:31:20|21.47|19.47|21.52|19.52|21.52|19.52|21.47|19.47|0
1654673490000|2022-06-08 07:31:30|21.5|19.5|21.57|19.57|21.57|19.57|21.5|19.5|0
1654673500000|2022-06-08 07:31:40|21.65|19.65|21.62|19.62|21.65|19.65|21.57|19.57|0
1654673510000|2022-06-08 07:31:50|21.72|19.72|21.67|19.67|21.72|19.72|21.67|19.67|0
1654673520000|2022-06-08 07:32:00|21.52|19.52|21.52|19.52|21.52|19.52|21.47|19.47|0
1654673530000|2022-06-08 07:32:10|21.44|19.44|21.34|19.34|21.47|19.47|21.34|19.34|0
1654673540000|2022-06-08 07:32:20|21.37|19.37|21.52|19.52|21.57|19.57|21.37|19.37|0
1654673550000|2022-06-08 07:32:30|21.57|19.57|21.57|19.57|21.57|19.57|21.52|19.52|0
1654673560000|2022-06-08 07:32:40|21.6|19.6|21.42|19.42|21.6|19.6|21.42|19.42|0
1654673570000|2022-06-08 07:32:50|21.37|19.37|21.37|19.37|21.42|19.42|21.37|19.37|0
1654673580000|2022-06-08 07:33:00|21.39|19.39|21.32|19.32|21.42|19.42|21.32|19.32|0
1654673590000|2022-06-08 07:33:10|21.31|19.31|21.37|19.37|21.37|19.37|21.31|19.31|0
1654673600000|2022-06-08 07:33:20|21.31|19.31|21.29|19.29|21.31|19.31|21.29|19.29|0
1654673610000|2022-06-08 07:33:30|21.26|19.26|21.29|19.29|21.31|19.31|21.26|19.26|0
1654673620000|2022-06-08 07:33:40|21.26|19.26|21.26|19.26|21.26|19.26|21.26|19.26|0
1654673630000|2022-06-08 07:33:50|21.31|19.31|21.36|19.36|21.41|19.41|21.31|19.31|0
1654673640000|2022-06-08 07:34:00|21.41|19.41|21.36|19.36|21.41|19.41|21.36|19.36|0
1654673650000|2022-06-08 07:34:10|21.47|19.47|21.46|19.46|21.47|19.47|21.41|19.41|0
1654673660000|2022-06-08 07:34:20|21.34|19.34|21.41|19.41|21.41|19.41|21.34|19.34|0
1654673670000|2022-06-08 07:34:30|21.46|19.46|21.46|19.46|21.46|19.46|21.46|19.46|0
1654673680000|2022-06-08 07:34:40|21.41|19.41|21.44|19.44|21.44|19.44|21.36|19.36|0
1654673690000|2022-06-08 07:34:50|21.36|19.36|21.36|19.36|21.36|19.36|21.36|19.36|0
1654673700000|2022-06-08 07:35:00|21.41|19.41|21.41|19.41|21.46|19.46|21.41|19.41|0
1654673710000|2022-06-08 07:35:10|21.44|19.44|21.44|19.44|21.44|19.44|21.44|19.44|0
1654673720000|2022-06-08 07:35:20|21.41|19.41|21.41|19.41|21.44|19.44|21.41|19.41|0
1654673730000|2022-06-08 07:35:30|21.46|19.46|21.51|19.51|21.51|19.51|21.46|19.46|0
1654673740000|2022-06-08 07:35:40|21.54|19.54|21.62|19.62|21.62|19.62|21.54|19.54|0
1654673750000|2022-06-08 07:35:50|21.61|19.61|21.46|19.46|21.61|19.61|21.46|19.46|0
1654673760000|2022-06-08 07:36:00|21.61|19.61|21.72|19.72|21.72|19.72|21.56|19.56|0
1654673770000|2022-06-08 07:36:10|21.77|19.77|21.77|19.77|21.77|19.77|21.72|19.72|0
1654673780000|2022-06-08 07:36:20|21.87|19.87|21.87|19.87|21.92|19.92|21.87|19.87|0
1654673790000|2022-06-08 07:36:30|21.92|19.92|21.87|19.87|21.92|19.92|21.87|19.87|0
1654673800000|2022-06-08 07:36:40|21.82|19.82|21.72|19.72|21.82|19.82|21.72|19.72|0
1654673810000|2022-06-08 07:36:50|21.66|19.66|21.61|19.61|21.66|19.66|21.61|19.61|0
1654673820000|2022-06-08 07:37:00|21.56|19.56|21.61|19.61|21.61|19.61|21.56|19.56|0
1654673830000|2022-06-08 07:37:10|21.59|19.59|21.61|19.61|21.61|19.61|21.56|19.56|0
1654673840000|2022-06-08 07:37:20|21.66|19.66|21.71|19.71|21.71|19.71|21.66|19.66|0
1654673850000|2022-06-08 07:37:30|21.66|19.66|21.71|19.71|21.77|19.77|21.66|19.66|0
1654673870000|2022-06-08 07:37:50|21.76|19.76|21.66|19.66|21.76|19.76|21.61|19.61|0
1654673880000|2022-06-08 07:38:00|21.71|19.71|21.69|19.69|21.71|19.71|21.69|19.69|0
1654673890000|2022-06-08 07:38:10|21.66|19.66|21.51|19.51|21.66|19.66|21.51|19.51|0
1654673900000|2022-06-08 07:38:20|21.46|19.46|21.46|19.46|21.46|19.46|21.41|19.41|0
1654673910000|2022-06-08 07:38:30|21.51|19.51|21.51|19.51|21.51|19.51|21.51|19.51|0
1654673920000|2022-06-08 07:38:40|21.46|19.46|21.51|19.51|21.51|19.51|21.46|19.46|0
1654673930000|2022-06-08 07:38:50|21.41|19.41|21.35|19.35|21.41|19.41|21.35|19.35|0
1654673940000|2022-06-08 07:39:00|21.41|19.41|21.43|19.43|21.43|19.43|21.41|19.41|0
1654673950000|2022-06-08 07:39:10|21.46|19.46|21.46|19.46|21.51|19.51|21.46|19.46|0
1654673960000|2022-06-08 07:39:20|21.4|19.4|21.46|19.46|21.46|19.46|21.4|19.4|0
1654673970000|2022-06-08 07:39:30|21.4|19.4|21.3|19.3|21.4|19.4|21.3|19.3|0
1654673980000|2022-06-08 07:39:40|21.35|19.35|21.25|19.25|21.35|19.35|21.25|19.25|0
1654673990000|2022-06-08 07:39:50|21.2|19.2|21.15|19.15|21.2|19.2|21.15|19.15|0
1654674000000|2022-06-08 07:40:00|21.1|19.1|21.05|19.05|21.1|19.1|21.05|19.05|0
1654674010000|2022-06-08 07:40:10|21|19|20.92|18.93|21|19|20.9|18.91|0
1654674020000|2022-06-08 07:40:20|20.9|18.91|20.84|18.86|20.9|18.91|20.84|18.86|0
1654674030000|2022-06-08 07:40:30|20.87|18.88|20.79|18.81|20.9|18.91|20.79|18.81|0
1654674040000|2022-06-08 07:40:40|20.84|18.86|20.84|18.86|20.84|18.86|20.84|18.86|0
1654674050000|2022-06-08 07:40:50|20.82|18.84|20.84|18.86|20.84|18.86|20.79|18.81|0
1654674060000|2022-06-08 07:41:00|20.82|18.83|20.74|18.76|20.82|18.83|20.74|18.76|0
1654674070000|2022-06-08 07:41:10|20.71|18.74|20.74|18.76|20.74|18.76|20.69|18.72|0
1654674080000|2022-06-08 07:41:20|20.71|18.74|20.74|18.76|20.74|18.76|20.71|18.74|0
1654674090000|2022-06-08 07:41:30|20.79|18.81|20.74|18.76|20.79|18.81|20.74|18.76|0
1654674100000|2022-06-08 07:41:40|20.69|18.72|20.76|18.79|20.79|18.81|20.69|18.72|0
1654674110000|2022-06-08 07:41:50|20.79|18.81|20.79|18.81|20.79|18.81|20.74|18.76|0
1654674120000|2022-06-08 07:42:00|20.68|18.71|20.68|18.71|20.71|18.74|20.68|18.71|0
1654674130000|2022-06-08 07:42:10|20.63|18.67|20.63|18.67|20.63|18.67|20.63|18.67|0
1654674140000|2022-06-08 07:42:20|20.68|18.71|20.63|18.67|20.68|18.71|20.58|18.62|0
1654674150000|2022-06-08 07:42:30|20.66|18.69|20.68|18.71|20.68|18.71|20.63|18.67|0
1654674160000|2022-06-08 07:42:40|20.87|18.88|20.89|18.9|20.89|18.9|20.87|18.88|0
1654674170000|2022-06-08 07:42:50|20.84|18.85|20.89|18.9|20.89|18.9|20.84|18.85|0
1654674180000|2022-06-08 07:43:00|20.87|18.88|20.94|18.95|20.94|18.95|20.87|18.88|0
1654674190000|2022-06-08 07:43:10|20.89|18.9|20.89|18.9|20.89|18.9|20.89|18.9|0
1654674200000|2022-06-08 07:43:20|20.94|18.95|20.94|18.95|20.97|18.97|20.94|18.95|0
1654674210000|2022-06-08 07:43:30|20.97|18.97|21.02|19.02|21.02|19.02|20.97|18.97|0
1654674220000|2022-06-08 07:43:40|20.99|18.99|20.89|18.9|20.99|18.99|20.89|18.9|0
1654674230000|2022-06-08 07:43:50|20.94|18.95|20.92|18.92|20.94|18.95|20.92|18.92|0
1654674240000|2022-06-08 07:44:00|20.89|18.9|20.94|18.95|20.99|18.99|20.89|18.9|0
1654674250000|2022-06-08 07:44:10|20.92|18.92|20.99|18.99|20.99|18.99|20.92|18.92|0
1654674260000|2022-06-08 07:44:20|20.94|18.95|20.89|18.9|20.94|18.95|20.89|18.9|0
1654674270000|2022-06-08 07:44:30|20.92|18.92|20.94|18.95|20.97|18.97|20.92|18.92|0
1654674280000|2022-06-08 07:44:40|20.99|18.99|21.04|19.04|21.04|19.04|20.99|18.99|0
1654674290000|2022-06-08 07:44:50|20.94|18.95|20.78|18.8|20.94|18.95|20.73|18.76|0
1654674300000|2022-06-08 07:45:00|20.94|18.94|20.89|18.9|20.94|18.94|20.89|18.9|0
1654674310000|2022-06-08 07:45:10|20.83|18.85|20.89|18.9|20.89|18.9|20.83|18.85|0
1654674320000|2022-06-08 07:45:20|20.86|18.87|20.83|18.85|20.86|18.87|20.73|18.76|0
1654674330000|2022-06-08 07:45:30|20.78|18.8|20.7|18.73|20.78|18.8|20.68|18.71|0
1654674340000|2022-06-08 07:45:40|20.68|18.71|20.63|18.66|20.68|18.71|20.63|18.66|0
1654674350000|2022-06-08 07:45:50|20.68|18.71|20.68|18.71|20.68|18.71|20.68|18.71|0
1654674360000|2022-06-08 07:46:00|20.73|18.75|20.76|18.78|20.76|18.78|20.73|18.75|0
1654674370000|2022-06-08 07:46:10|20.78|18.8|20.78|18.8|20.78|18.8|20.73|18.75|0
1654674380000|2022-06-08 07:46:20|20.73|18.75|20.73|18.75|20.73|18.75|20.68|18.71|0
1654674390000|2022-06-08 07:46:30|20.78|18.8|20.7|18.73|20.78|18.8|20.7|18.73|0
1654674400000|2022-06-08 07:46:40|20.78|18.8|20.83|18.85|20.83|18.85|20.78|18.8|0
1654674410000|2022-06-08 07:46:50|20.78|18.8|20.88|18.89|20.88|18.89|20.78|18.8|0
1654674420000|2022-06-08 07:47:00|20.99|18.99|20.88|18.89|20.99|18.99|20.88|18.89|0
1654674430000|2022-06-08 07:47:10|20.93|18.94|20.99|18.99|20.99|18.99|20.93|18.94|0
1654674440000|2022-06-08 07:47:20|20.88|18.89|20.73|18.75|20.88|18.89|20.73|18.75|0
1654674450000|2022-06-08 07:47:30|20.78|18.8|20.88|18.89|20.88|18.89|20.78|18.8|0
1654674460000|2022-06-08 07:47:40|20.83|18.85|20.83|18.85|20.83|18.85|20.78|18.8|0
1654674470000|2022-06-08 07:47:50|20.88|18.89|20.88|18.89|20.88|18.89|20.88|18.89|0
1654674480000|2022-06-08 07:48:00|20.93|18.94|20.83|18.85|20.99|18.99|20.83|18.85|0
1654674490000|2022-06-08 07:48:10|20.88|18.89|20.93|18.94|20.93|18.94|20.88|18.89|0
1654674500000|2022-06-08 07:48:20|20.86|18.87|20.83|18.84|20.86|18.87|20.83|18.84|0
1654674510000|2022-06-08 07:48:30|20.98|18.99|20.93|18.94|20.98|18.99|20.93|18.94|0
1654674520000|2022-06-08 07:48:40|20.98|18.99|21.03|19.03|21.08|19.08|20.98|18.99|0
1654674530000|2022-06-08 07:48:50|20.98|18.99|20.98|18.99|21.03|19.03|20.98|18.99|0
1654674540000|2022-06-08 07:49:00|21.03|19.03|21.18|19.18|21.18|19.18|21.03|19.03|0
1654674550000|2022-06-08 07:49:10|21.08|19.08|21.13|19.13|21.13|19.13|21.08|19.08|0
1654674560000|2022-06-08 07:49:20|21.03|19.03|21.03|19.03|21.08|19.08|21.03|19.03|0
1654674570000|2022-06-08 07:49:30|21.06|19.06|21.03|19.03|21.08|19.08|21.03|19.03|0
1654674580000|2022-06-08 07:49:40|21.08|19.08|21.13|19.13|21.13|19.13|21.03|19.03|0
1654674590000|2022-06-08 07:49:50|21.11|19.11|21.08|19.08|21.13|19.13|21.08|19.08|0
1654674600000|2022-06-08 07:50:00|21.06|19.06|20.98|18.98|21.13|19.13|20.98|18.98|0
1654674610000|2022-06-08 07:50:10|20.96|18.96|20.96|18.96|20.98|18.98|20.93|18.94|0
1654674620000|2022-06-08 07:50:20|21.03|19.03|20.88|18.89|21.03|19.03|20.88|18.89|0
1654674630000|2022-06-08 07:50:30|20.85|18.87|20.82|18.84|20.85|18.87|20.82|18.84|0
1654674640000|2022-06-08 07:50:40|20.85|18.87|20.69|18.72|20.88|18.89|20.69|18.72|0
1654674650000|2022-06-08 07:50:50|20.67|18.7|20.62|18.65|20.67|18.7|20.62|18.65|0
1654674660000|2022-06-08 07:51:00|20.59|18.63|20.49|18.54|20.59|18.63|20.49|18.54|0
1654674670000|2022-06-08 07:51:10|20.51|18.56|20.54|18.58|20.54|18.58|20.46|18.51|0
1654674680000|2022-06-08 07:51:20|20.51|18.56|20.56|18.6|20.56|18.6|20.51|18.56|0
1654674690000|2022-06-08 07:51:30|20.61|18.65|20.51|18.56|20.61|18.65|20.51|18.56|0
1654674700000|2022-06-08 07:51:40|20.56|18.6|20.51|18.56|20.56|18.6|20.51|18.56|0
1654674710000|2022-06-08 07:51:50|20.72|18.74|20.61|18.65|20.72|18.74|20.61|18.65|0
1654674720000|2022-06-08 07:52:00|20.67|18.7|20.61|18.65|20.67|18.7|20.56|18.6|0
1654674730000|2022-06-08 07:52:10|20.51|18.56|20.51|18.56|20.56|18.6|20.51|18.56|0
1654674740000|2022-06-08 07:52:20|20.56|18.6|20.51|18.56|20.59|18.63|20.51|18.56|0
1654674750000|2022-06-08 07:52:30|20.54|18.58|20.61|18.65|20.61|18.65|20.51|18.56|0
1654674760000|2022-06-08 07:52:40|20.66|18.7|20.72|18.74|20.72|18.74|20.66|18.7|0
1654674770000|2022-06-08 07:52:50|20.77|18.79|20.92|18.93|20.92|18.93|20.77|18.79|0
1654674780000|2022-06-08 07:53:00|20.87|18.88|20.87|18.88|20.9|18.91|20.87|18.88|0
1654674790000|2022-06-08 07:53:10|20.9|18.91|20.87|18.88|20.92|18.93|20.87|18.88|0
1654674800000|2022-06-08 07:53:20|20.95|18.95|20.87|18.88|20.95|18.95|20.87|18.88|0
1654674810000|2022-06-08 07:53:30|20.92|18.93|20.85|18.86|20.92|18.93|20.85|18.86|0
1654674820000|2022-06-08 07:53:40|20.82|18.84|20.74|18.77|20.82|18.84|20.71|18.74|0
1654674830000|2022-06-08 07:53:50|20.71|18.74|20.82|18.83|20.82|18.83|20.71|18.74|0
1654674840000|2022-06-08 07:54:00|20.77|18.79|20.79|18.81|20.79|18.81|20.71|18.74|0
1654674850000|2022-06-08 07:54:10|20.77|18.79|20.71|18.74|20.77|18.79|20.71|18.74|0
1654674860000|2022-06-08 07:54:20|20.76|18.79|20.82|18.83|20.82|18.83|20.76|18.79|0
1654674870000|2022-06-08 07:54:30|20.87|18.88|20.92|18.93|20.92|18.93|20.87|18.88|0
1654674880000|2022-06-08 07:54:40|20.97|18.98|21.02|19.02|21.02|19.02|20.97|18.98|0
1654674890000|2022-06-08 07:54:50|21.07|19.07|20.97|18.97|21.07|19.07|20.97|18.97|0
1654674900000|2022-06-08 07:55:00|20.92|18.93|20.92|18.93|20.92|18.93|20.92|18.93|0
1654674910000|2022-06-08 07:55:10|21.02|19.02|21.07|19.07|21.07|19.07|21.02|19.02|0
1654674920000|2022-06-08 07:55:20|21.02|19.02|21.02|19.02|21.07|19.07|21.02|19.02|0
1654674930000|2022-06-08 07:55:30|20.97|18.97|21.05|19.05|21.07|19.07|20.97|18.97|0
1654674940000|2022-06-08 07:55:40|21.07|19.07|21.12|19.12|21.12|19.12|21.07|19.07|0
1654674950000|2022-06-08 07:55:50|21.17|19.17|21.12|19.12|21.17|19.17|21.12|19.12|0
1654674960000|2022-06-08 07:56:00|21.17|19.17|21.27|19.27|21.27|19.27|21.17|19.17|0
1654674970000|2022-06-08 07:56:10|21.32|19.32|21.32|19.32|21.32|19.32|21.27|19.27|0
1654674980000|2022-06-08 07:56:20|21.27|19.27|21.07|19.07|21.27|19.27|21.07|19.07|0
1654674990000|2022-06-08 07:56:30|21.05|19.05|21.02|19.02|21.07|19.07|21.02|19.02|0
1654675000000|2022-06-08 07:56:40|20.92|18.92|20.92|18.92|20.92|18.92|20.92|18.92|0
1654675010000|2022-06-08 07:56:50|20.94|18.95|21.02|19.02|21.02|19.02|20.94|18.95|0
1654675020000|2022-06-08 07:57:00|21.07|19.07|21.02|19.02|21.07|19.07|21.02|19.02|0
1654675030000|2022-06-08 07:57:10|21.07|19.07|20.86|18.88|21.07|19.07|20.86|18.88|0
1654675040000|2022-06-08 07:57:20|20.81|18.83|20.86|18.88|20.86|18.88|20.81|18.83|0
1654675050000|2022-06-08 07:57:30|20.81|18.83|20.76|18.78|20.86|18.88|20.76|18.78|0
1654675060000|2022-06-08 07:57:40|20.73|18.76|20.73|18.76|20.76|18.78|20.73|18.76|0
1654675070000|2022-06-08 07:57:50|20.78|18.81|20.78|18.81|20.78|18.81|20.78|18.81|0
1654675080000|2022-06-08 07:58:00|20.81|18.83|20.81|18.83|20.81|18.83|20.73|18.76|0
1654675090000|2022-06-08 07:58:10|20.84|18.85|20.91|18.92|20.91|18.92|20.84|18.85|0
1654675100000|2022-06-08 07:58:20|20.97|18.97|21.02|19.02|21.02|19.02|20.97|18.97|0
1654675110000|2022-06-08 07:58:30|20.97|18.97|20.91|18.92|20.97|18.97|20.86|18.87|0
1654675120000|2022-06-08 07:58:40|21.02|19.02|21.07|19.07|21.07|19.07|20.99|18.99|0
1654675130000|2022-06-08 07:58:50|21.02|19.02|21.02|19.02|21.02|19.02|20.96|18.97|0
1654675140000|2022-06-08 07:59:00|20.99|18.99|21.02|19.02|21.04|19.04|20.99|18.99|0
1654675150000|2022-06-08 07:59:10|21.07|19.07|21.14|19.14|21.22|19.22|21.07|19.07|0
1654675160000|2022-06-08 07:59:20|21.17|19.17|21.22|19.22|21.22|19.22|21.17|19.17|0
1654675180000|2022-06-08 07:59:40|21.27|19.27|21.32|19.32|21.32|19.32|21.27|19.27|0
1654675190000|2022-06-08 07:59:50|21.29|19.29|21.37|19.37|21.37|19.37|21.29|19.29|0
1654675200000|2022-06-08 08:00:00|21.47|19.47|21.21|19.21|21.47|19.47|21.21|19.21|0
1654675210000|2022-06-08 08:00:10|21.42|19.42|21.47|19.47|21.52|19.52|21.42|19.42|0
1654675220000|2022-06-08 08:00:20|21.52|19.52|21.54|19.54|21.62|19.62|21.52|19.52|0
1654675230000|2022-06-08 08:00:30|21.52|19.52|21.52|19.52|21.52|19.52|21.52|19.52|0
1654675240000|2022-06-08 08:00:40|21.57|19.57|21.62|19.62|21.62|19.62|21.57|19.57|0
1654675250000|2022-06-08 08:00:50|21.57|19.57|21.62|19.62|21.62|19.62|21.57|19.57|0
1654675260000|2022-06-08 08:01:00|21.67|19.67|21.47|19.47|21.67|19.67|21.47|19.47|0
1654675270000|2022-06-08 08:01:10|21.44|19.44|21.47|19.47|21.47|19.47|21.44|19.44|0
1654675280000|2022-06-08 08:01:20|21.44|19.44|21.31|19.31|21.44|19.44|21.31|19.31|0
1654675290000|2022-06-08 08:01:30|21.36|19.36|21.26|19.26|21.36|19.36|21.26|19.26|0
1654675300000|2022-06-08 08:01:40|21.21|19.21|21.16|19.16|21.21|19.21|21.11|19.11|0
1654675310000|2022-06-08 08:01:50|21.11|19.11|21.01|19.01|21.11|19.11|21.01|19.01|0
1654675320000|2022-06-08 08:02:00|21.06|19.06|21.21|19.21|21.21|19.21|21.06|19.06|0
1654675330000|2022-06-08 08:02:10|21.16|19.16|21.06|19.06|21.19|19.19|21.06|19.06|0
1654675340000|2022-06-08 08:02:20|21.04|19.04|21.06|19.06|21.06|19.06|21.04|19.04|0
1654675350000|2022-06-08 08:02:30|21.01|19.01|20.96|18.96|21.01|19.01|20.96|18.96|0
1654675360000|2022-06-08 08:02:40|20.9|18.91|21.01|19.01|21.01|19.01|20.9|18.91|0
1654675370000|2022-06-08 08:02:50|20.96|18.96|20.96|18.96|20.96|18.96|20.9|18.91|0
1654675380000|2022-06-08 08:03:00|21.06|19.06|21.01|19.01|21.06|19.06|21.01|19.01|0
1654675390000|2022-06-08 08:03:10|21.06|19.06|21.01|19.01|21.06|19.06|21.01|19.01|0
1654675400000|2022-06-08 08:03:20|21.03|19.03|20.96|18.96|21.03|19.03|20.9|18.91|0
1654675410000|2022-06-08 08:03:30|20.9|18.91|20.98|18.98|20.98|18.98|20.9|18.91|0
1654675420000|2022-06-08 08:03:40|21.06|19.06|21.11|19.11|21.11|19.11|21.06|19.06|0
1654675430000|2022-06-08 08:03:50|21.21|19.21|21.11|19.11|21.21|19.21|21.11|19.11|0
1654675440000|2022-06-08 08:04:00|21.13|19.13|21.23|19.23|21.23|19.23|21.13|19.13|0
1654675450000|2022-06-08 08:04:10|21.31|19.31|21.26|19.26|21.31|19.31|21.26|19.26|0
1654675460000|2022-06-08 08:04:20|21.28|19.28|21.21|19.21|21.31|19.31|21.21|19.21|0
1654675470000|2022-06-08 08:04:30|21.18|19.18|21.16|19.16|21.21|19.21|21.16|19.16|0
1654675480000|2022-06-08 08:04:40|21.11|19.11|21.11|19.11|21.11|19.11|21.11|19.11|0
1654675490000|2022-06-08 08:04:50|21.16|19.16|21.16|19.16|21.16|19.16|21.11|19.11|0
1654675500000|2022-06-08 08:05:00|21.21|19.21|21.15|19.15|21.21|19.21|21.1|19.1|0
1654675510000|2022-06-08 08:05:10|21.1|19.1|21.2|19.2|21.26|19.26|21.1|19.1|0
1654675520000|2022-06-08 08:05:20|21.26|19.26|21.28|19.28|21.28|19.28|21.25|19.25|0
1654675530000|2022-06-08 08:05:30|21.31|19.31|21.41|19.41|21.46|19.46|21.31|19.31|0
1654675540000|2022-06-08 08:05:40|21.38|19.38|21.25|19.25|21.38|19.38|21.25|19.25|0
1654675550000|2022-06-08 08:05:50|21.2|19.2|21.25|19.25|21.25|19.25|21.2|19.2|0
1654675560000|2022-06-08 08:06:00|21.2|19.2|21.2|19.2|21.2|19.2|21.2|19.2|0
1654675570000|2022-06-08 08:06:10|21.15|19.15|21.2|19.2|21.2|19.2|21.15|19.15|0
1654675580000|2022-06-08 08:06:20|21.25|19.25|21.25|19.25|21.25|19.25|21.25|19.25|0
1654675590000|2022-06-08 08:06:30|21.2|19.2|21.25|19.25|21.25|19.25|21.2|19.2|0
1654675600000|2022-06-08 08:06:40|21.3|19.3|21.3|19.3|21.35|19.35|21.25|19.25|0
1654675610000|2022-06-08 08:06:50|21.35|19.35|21.51|19.51|21.51|19.51|21.35|19.35|0
1654675620000|2022-06-08 08:07:00|21.56|19.56|21.56|19.56|21.56|19.56|21.56|19.56|0
1654675630000|2022-06-08 08:07:10|21.58|19.58|21.56|19.56|21.58|19.58|21.56|19.56|0
1654675640000|2022-06-08 08:07:20|21.66|19.66|21.61|19.61|21.66|19.66|21.61|19.61|0
1654675650000|2022-06-08 08:07:30|21.66|19.66|21.68|19.68|21.68|19.68|21.66|19.66|0
1654675660000|2022-06-08 08:07:40|21.71|19.71|21.61|19.61|21.71|19.71|21.61|19.61|0
1654675670000|2022-06-08 08:07:50|21.71|19.71|21.66|19.66|21.71|19.71|21.66|19.66|0
1654675680000|2022-06-08 08:08:00|21.55|19.55|21.53|19.53|21.55|19.55|21.5|19.5|0
1654675690000|2022-06-08 08:08:10|21.63|19.63|21.55|19.55|21.63|19.63|21.55|19.55|0
1654675700000|2022-06-08 08:08:20|21.5|19.5|21.45|19.45|21.5|19.5|21.45|19.45|0
1654675710000|2022-06-08 08:08:30|21.4|19.4|21.4|19.4|21.4|19.4|21.35|19.35|0
1654675720000|2022-06-08 08:08:40|21.35|19.35|21.25|19.25|21.35|19.35|21.2|19.2|0
1654675730000|2022-06-08 08:08:50|21.2|19.2|21.15|19.15|21.2|19.2|21.15|19.15|0
1654675740000|2022-06-08 08:09:00|21.2|19.2|21.2|19.2|21.2|19.2|21.17|19.17|0
1654675750000|2022-06-08 08:09:10|21.05|19.05|21.1|19.1|21.1|19.1|21.05|19.05|0
1654675760000|2022-06-08 08:09:20|21.15|19.15|21.2|19.2|21.2|19.2|21.15|19.15|0
1654675770000|2022-06-08 08:09:30|21.1|19.1|21.15|19.15|21.15|19.15|21.05|19.05|0
1654675780000|2022-06-08 08:09:40|21.2|19.2|21.2|19.2|21.2|19.2|21.2|19.2|0
1654675790000|2022-06-08 08:09:50|21.15|19.15|21.2|19.2|21.2|19.2|21.15|19.15|0
1654675800000|2022-06-08 08:10:00|21.15|19.15|21.1|19.1|21.15|19.15|21.1|19.1|0
1654675810000|2022-06-08 08:10:10|21.15|19.15|21.25|19.25|21.25|19.25|21.12|19.12|0
1654675820000|2022-06-08 08:10:20|21.2|19.2|21.09|19.09|21.2|19.2|21.09|19.09|0
1654675830000|2022-06-08 08:10:30|21.04|19.04|21.04|19.04|21.07|19.07|21.04|19.04|0
1654675840000|2022-06-08 08:10:40|21.09|19.09|20.94|18.95|21.09|19.09|20.94|18.95|0
1654675850000|2022-06-08 08:10:50|20.89|18.9|20.92|18.92|20.92|18.92|20.89|18.9|0
1654675860000|2022-06-08 08:11:00|20.89|18.9|20.99|18.99|20.99|18.99|20.89|18.9|0
1654675870000|2022-06-08 08:11:10|20.94|18.95|20.94|18.95|20.94|18.95|20.94|18.95|0
1654675880000|2022-06-08 08:11:20|20.89|18.9|20.94|18.95|20.94|18.95|20.89|18.9|0
1654675890000|2022-06-08 08:11:30|20.89|18.9|20.94|18.95|20.97|18.97|20.89|18.9|0
1654675900000|2022-06-08 08:11:40|20.89|18.9|20.94|18.95|20.94|18.95|20.89|18.9|0
1654675910000|2022-06-08 08:11:50|20.99|18.99|20.94|18.94|20.99|18.99|20.94|18.94|0
1654675920000|2022-06-08 08:12:00|20.89|18.9|20.94|18.94|20.99|18.99|20.89|18.9|0
1654675930000|2022-06-08 08:12:10|20.99|18.99|20.99|18.99|20.99|18.99|20.99|18.99|0
1654675940000|2022-06-08 08:12:20|20.97|18.97|20.89|18.9|20.97|18.97|20.89|18.9|0
1654675950000|2022-06-08 08:12:30|20.94|18.94|20.99|18.99|20.99|18.99|20.94|18.94|0
1654675960000|2022-06-08 08:12:40|20.96|18.97|20.83|18.85|20.96|18.97|20.83|18.85|0
1654675970000|2022-06-08 08:12:50|20.89|18.9|20.88|18.9|20.89|18.9|20.86|18.87|0
1654675980000|2022-06-08 08:13:00|20.94|18.94|21.02|19.02|21.02|19.02|20.94|18.94|0
1654675990000|2022-06-08 08:13:10|20.99|18.99|21.14|19.14|21.19|19.19|20.99|18.99|0
1654676000000|2022-06-08 08:13:20|21.34|19.34|21.34|19.34|21.34|19.34|21.34|19.34|0
1654676010000|2022-06-08 08:13:30|21.29|19.29|21.29|19.29|21.34|19.34|21.29|19.29|0
1654676020000|2022-06-08 08:13:40|21.24|19.24|21.29|19.29|21.29|19.29|21.24|19.24|0
1654676030000|2022-06-08 08:13:50|21.37|19.37|21.29|19.29|21.37|19.37|21.29|19.29|0
1654676040000|2022-06-08 08:14:00|21.24|19.24|21.24|19.24|21.29|19.29|21.24|19.24|0
1654676050000|2022-06-08 08:14:10|21.29|19.29|21.24|19.24|21.34|19.34|21.24|19.24|0
1654676060000|2022-06-08 08:14:20|21.19|19.19|21.19|19.19|21.24|19.24|21.16|19.16|0
1654676070000|2022-06-08 08:14:30|21.09|19.09|21.24|19.24|21.24|19.24|21.09|19.09|0
1654676080000|2022-06-08 08:14:40|21.19|19.19|21.19|19.19|21.24|19.24|21.19|19.19|0
1654676090000|2022-06-08 08:14:50|21.09|19.09|21.19|19.19|21.19|19.19|21.09|19.09|0
1654676100000|2022-06-08 08:15:00|21.24|19.24|21.24|19.24|21.29|19.29|21.19|19.19|0
1654676110000|2022-06-08 08:15:10|21.29|19.29|21.24|19.24|21.29|19.29|21.19|19.19|0
1654676120000|2022-06-08 08:15:20|21.29|19.29|21.34|19.34|21.39|19.39|21.29|19.29|0
1654676130000|2022-06-08 08:15:30|21.39|19.39|21.49|19.49|21.49|19.49|21.39|19.39|0
1654676140000|2022-06-08 08:15:40|21.44|19.44|21.49|19.49|21.49|19.49|21.44|19.44|0
1654676150000|2022-06-08 08:15:50|21.44|19.44|21.34|19.34|21.44|19.44|21.34|19.34|0
1654676160000|2022-06-08 08:16:00|21.39|19.39|21.34|19.34|21.39|19.39|21.34|19.34|0
1654676170000|2022-06-08 08:16:10|21.36|19.36|21.49|19.49|21.49|19.49|21.36|19.36|0
1654676180000|2022-06-08 08:16:20|21.44|19.44|21.51|19.51|21.51|19.51|21.39|19.39|0
1654676190000|2022-06-08 08:16:30|21.59|19.59|21.64|19.64|21.64|19.64|21.59|19.59|0
1654676200000|2022-06-08 08:16:40|21.69|19.69|21.79|19.79|21.79|19.79|21.69|19.69|0
1654676210000|2022-06-08 08:16:50|21.77|19.77|21.69|19.69|21.77|19.77|21.69|19.69|0
1654676220000|2022-06-08 08:17:00|21.74|19.74|21.74|19.74|21.74|19.74|21.74|19.74|0
1654676230000|2022-06-08 08:17:10|21.82|19.82|21.9|19.9|21.9|19.9|21.82|19.82|0
1654676240000|2022-06-08 08:17:20|22|20|22|20|22|20|21.95|19.95|0
1654676250000|2022-06-08 08:17:30|22.05|20.05|21.97|19.97|22.05|20.05|21.97|19.97|0
1654676260000|2022-06-08 08:17:40|21.95|19.95|22|20|22|20|21.95|19.95|0
1654676270000|2022-06-08 08:17:50|21.95|19.95|21.84|19.84|21.95|19.95|21.84|19.84|0
1654676280000|2022-06-08 08:18:00|21.9|19.9|21.82|19.82|21.9|19.9|21.82|19.82|0
1654676290000|2022-06-08 08:18:10|21.84|19.84|21.89|19.89|21.9|19.9|21.84|19.84|0
1654676300000|2022-06-08 08:18:20|21.95|19.95|21.89|19.89|21.95|19.95|21.89|19.89|0
1654676310000|2022-06-08 08:18:30|21.84|19.84|21.64|19.64|21.84|19.84|21.64|19.64|0
1654676320000|2022-06-08 08:18:40|21.74|19.74|21.69|19.69|21.74|19.74|21.69|19.69|0
1654676330000|2022-06-08 08:18:50|21.59|19.59|21.59|19.59|21.59|19.59|21.59|19.59|0
1654676340000|2022-06-08 08:19:00|21.64|19.64|21.69|19.69|21.69|19.69|21.64|19.64|0
1654676350000|2022-06-08 08:19:10|21.64|19.64|21.69|19.69|21.69|19.69|21.64|19.64|0
1654676360000|2022-06-08 08:19:20|21.64|19.64|21.64|19.64|21.69|19.69|21.64|19.64|0
1654676370000|2022-06-08 08:19:30|21.66|19.66|21.64|19.64|21.69|19.69|21.64|19.64|0
1654676380000|2022-06-08 08:19:40|21.58|19.58|21.63|19.63|21.69|19.69|21.58|19.58|0
1654676390000|2022-06-08 08:19:50|21.53|19.53|21.56|19.56|21.56|19.56|21.48|19.48|0
1654676400000|2022-06-08 08:20:00|21.53|19.53|21.48|19.48|21.53|19.53|21.46|19.46|0
1654676410000|2022-06-08 08:20:10|21.51|19.51|21.58|19.58|21.58|19.58|21.51|19.51|0
1654676420000|2022-06-08 08:20:20|21.53|19.53|21.63|19.63|21.63|19.63|21.53|19.53|0
1654676440000|2022-06-08 08:20:40|21.68|19.68|21.68|19.68|21.68|19.68|21.68|19.68|0
1654676450000|2022-06-08 08:20:50|21.74|19.74|21.74|19.74|21.74|19.74|21.68|19.68|0
1654676460000|2022-06-08 08:21:00|21.68|19.68|21.68|19.68|21.74|19.74|21.68|19.68|0
1654676470000|2022-06-08 08:21:10|21.73|19.73|21.63|19.63|21.73|19.73|21.63|19.63|0
1654676480000|2022-06-08 08:21:20|21.66|19.66|21.66|19.66|21.68|19.68|21.66|19.66|0
1654676490000|2022-06-08 08:21:30|21.63|19.63|21.63|19.63|21.66|19.66|21.63|19.63|0
1654676500000|2022-06-08 08:21:40|21.68|19.68|21.63|19.63|21.68|19.68|21.63|19.63|0
1654676510000|2022-06-08 08:21:50|21.58|19.58|21.53|19.53|21.58|19.58|21.48|19.48|0
1654676520000|2022-06-08 08:22:00|21.48|19.48|21.43|19.43|21.48|19.48|21.43|19.43|0
1654676530000|2022-06-08 08:22:10|21.48|19.48|21.48|19.48|21.53|19.53|21.48|19.48|0
1654676540000|2022-06-08 08:22:20|21.43|19.43|21.48|19.48|21.48|19.48|21.43|19.43|0
1654676550000|2022-06-08 08:22:30|21.43|19.43|21.27|19.27|21.48|19.48|21.22|19.22|0
1654676560000|2022-06-08 08:22:40|21.32|19.32|21.17|19.17|21.32|19.32|21.17|19.17|0
1654676570000|2022-06-08 08:22:50|21.12|19.12|21.12|19.12|21.12|19.12|21.07|19.07|0
1654676580000|2022-06-08 08:23:00|21.02|19.02|20.94|18.95|21.02|19.02|20.94|18.95|0
1654676590000|2022-06-08 08:23:10|20.97|18.97|21.02|19.02|21.02|19.02|20.92|18.93|0
1654676600000|2022-06-08 08:23:20|21|19|20.86|18.88|21|19|20.86|18.88|0
1654676610000|2022-06-08 08:23:30|20.89|18.9|20.76|18.78|20.89|18.9|20.76|18.78|0
1654676620000|2022-06-08 08:23:40|20.81|18.83|20.79|18.81|20.84|18.85|20.76|18.78|0
1654676630000|2022-06-08 08:23:50|20.76|18.78|20.71|18.74|20.76|18.78|20.71|18.74|0
1654676640000|2022-06-08 08:24:00|20.76|18.78|20.76|18.78|20.76|18.78|20.76|18.78|0
1654676660000|2022-06-08 08:24:20|20.81|18.83|20.76|18.78|20.81|18.83|20.76|18.78|0
1654676670000|2022-06-08 08:24:30|20.71|18.73|20.76|18.78|20.76|18.78|20.71|18.73|0
1654676680000|2022-06-08 08:24:40|20.81|18.83|20.78|18.81|20.81|18.83|20.78|18.81|0
1654676690000|2022-06-08 08:24:50|20.81|18.83|20.81|18.83|20.81|18.83|20.76|18.78|0
1654676710000|2022-06-08 08:25:10|20.76|18.78|20.84|18.85|20.86|18.87|20.76|18.78|0
1654676720000|2022-06-08 08:25:20|20.81|18.83|20.86|18.87|20.86|18.87|20.81|18.83|0
1654676730000|2022-06-08 08:25:30|20.91|18.92|20.91|18.92|20.91|18.92|20.91|18.92|0
1654676750000|2022-06-08 08:25:50|20.81|18.83|20.86|18.87|20.86|18.87|20.81|18.83|0
1654676760000|2022-06-08 08:26:00|20.91|18.92|20.86|18.87|20.91|18.92|20.86|18.87|0
1654676770000|2022-06-08 08:26:10|20.83|18.85|20.96|18.97|20.96|18.97|20.83|18.85|0
1654676780000|2022-06-08 08:26:20|20.94|18.94|20.89|18.9|20.94|18.94|20.86|18.87|0
1654676790000|2022-06-08 08:26:30|20.91|18.92|20.91|18.92|20.91|18.92|20.91|18.92|0
1654676820000|2022-06-08 08:27:00|20.96|18.97|20.96|18.97|20.96|18.97|20.96|18.97|0
1654676850000|2022-06-08 08:27:30|21.01|18.96|21.04|19.04|21.06|19.06|21.01|18.96|0
1654676860000|2022-06-08 08:27:40|20.91|18.92|20.86|18.87|20.96|18.96|20.86|18.87|0
1654676870000|2022-06-08 08:27:50|20.83|18.85|20.86|18.87|20.86|18.87|20.83|18.85|0
1654676880000|2022-06-08 08:28:00|20.91|18.92|20.88|18.89|20.91|18.92|20.88|18.89|0
1654676890000|2022-06-08 08:28:10|20.91|18.92|20.86|18.87|20.91|18.92|20.86|18.87|0
1654676900000|2022-06-08 08:28:20|20.83|18.85|20.65|18.68|20.83|18.85|20.65|18.68|0
1654676910000|2022-06-08 08:28:30|20.67|18.7|20.59|18.63|20.67|18.7|20.59|18.63|0
1654676920000|2022-06-08 08:28:40|20.54|18.59|20.65|18.68|20.65|18.68|20.54|18.59|0
1654676930000|2022-06-08 08:28:50|20.62|18.66|20.65|18.68|20.65|18.68|20.62|18.66|0
1654676940000|2022-06-08 08:29:00|20.7|18.73|20.65|18.68|20.7|18.73|20.65|18.68|0
1654676950000|2022-06-08 08:29:10|20.59|18.63|20.54|18.59|20.59|18.63|20.54|18.59|0
1654676960000|2022-06-08 08:29:20|20.49|18.54|20.49|18.54|20.49|18.54|20.49|18.54|0
1654676970000|2022-06-08 08:29:30|20.54|18.59|20.59|18.63|20.59|18.63|20.54|18.59|0
1654676980000|2022-06-08 08:29:40|20.57|18.61|20.59|18.63|20.59|18.63|20.54|18.58|0
1654676990000|2022-06-08 08:29:50|20.54|18.58|20.54|18.58|20.54|18.58|20.54|18.58|0
1654677000000|2022-06-08 08:30:00|20.49|18.54|20.49|18.54|20.49|18.54|20.49|18.54|0
1654677010000|2022-06-08 08:30:10|20.39|18.44|20.44|18.49|20.49|18.54|20.39|18.44|0
1654677020000|2022-06-08 08:30:20|20.49|18.54|20.49|18.54|20.49|18.54|20.49|18.54|0
1654677030000|2022-06-08 08:30:30|20.44|18.49|20.57|18.61|20.57|18.61|20.44|18.49|0
1654677040000|2022-06-08 08:30:40|20.64|18.68|20.54|18.58|20.64|18.68|20.54|18.58|0
1654677050000|2022-06-08 08:30:50|20.59|18.63|20.62|18.65|20.64|18.68|20.59|18.63|0
1654677060000|2022-06-08 08:31:00|20.59|18.63|20.59|18.63|20.59|18.63|20.59|18.63|0
1654677070000|2022-06-08 08:31:10|20.64|18.68|20.64|18.68|20.67|18.7|20.64|18.68|0
1654677080000|2022-06-08 08:31:20|20.69|18.72|20.69|18.72|20.69|18.72|20.64|18.68|0
1654677090000|2022-06-08 08:31:30|20.64|18.68|20.67|18.7|20.69|18.72|20.64|18.68|0
1654677100000|2022-06-08 08:31:40|20.69|18.72|20.64|18.67|20.69|18.72|20.64|18.67|0
1654677110000|2022-06-08 08:31:50|20.59|18.63|20.59|18.63|20.59|18.63|20.59|18.63|0
1654677120000|2022-06-08 08:32:00|20.54|18.58|20.54|18.58|20.54|18.58|20.49|18.53|0
1654677130000|2022-06-08 08:32:10|20.56|18.6|20.54|18.58|20.56|18.6|20.54|18.58|0
1654677140000|2022-06-08 08:32:20|20.48|18.53|20.43|18.49|20.48|18.53|20.43|18.49|0
1654677150000|2022-06-08 08:32:30|20.48|18.53|20.51|18.56|20.54|18.58|20.48|18.53|0
1654677160000|2022-06-08 08:32:40|20.54|18.58|20.54|18.58|20.54|18.58|20.48|18.53|0
1654677170000|2022-06-08 08:32:50|20.59|18.63|20.59|18.63|20.59|18.63|20.59|18.63|0
1654677180000|2022-06-08 08:33:00|20.53|18.58|20.48|18.53|20.53|18.58|20.48|18.53|0
1654677190000|2022-06-08 08:33:10|20.53|18.58|20.48|18.53|20.53|18.58|20.48|18.53|0
1654677200000|2022-06-08 08:33:20|20.43|18.49|20.51|18.56|20.51|18.56|20.43|18.49|0
1654677210000|2022-06-08 08:33:30|20.53|18.58|20.51|18.56|20.53|18.58|20.48|18.53|0
1654677220000|2022-06-08 08:33:40|20.53|18.58|20.58|18.62|20.58|18.62|20.53|18.58|0
1654677230000|2022-06-08 08:33:50|20.64|18.67|20.56|18.6|20.64|18.67|20.56|18.6|0
1654677240000|2022-06-08 08:34:00|20.53|18.58|20.53|18.58|20.53|18.58|20.48|18.53|0
1654677250000|2022-06-08 08:34:10|20.58|18.62|20.48|18.53|20.58|18.62|20.48|18.53|0
1654677260000|2022-06-08 08:34:20|20.51|18.55|20.53|18.58|20.53|18.58|20.46|18.51|0
1654677270000|2022-06-08 08:34:30|20.56|18.6|20.53|18.58|20.56|18.6|20.53|18.58|0
1654677280000|2022-06-08 08:34:40|20.51|18.55|20.48|18.53|20.53|18.58|20.48|18.53|0
1654677290000|2022-06-08 08:34:50|20.43|18.48|20.38|18.44|20.43|18.48|20.38|18.44|0
1654677300000|2022-06-08 08:35:00|20.43|18.48|20.38|18.44|20.43|18.48|20.38|18.44|0
1654677310000|2022-06-08 08:35:10|20.33|18.39|20.22|18.3|20.33|18.39|20.22|18.3|0
1654677320000|2022-06-08 08:35:20|20.17|18.25|20.02|18.11|20.17|18.25|20.02|18.11|0
1654677330000|2022-06-08 08:35:30|20.07|18.16|20.02|18.11|20.07|18.16|20.02|18.11|0
1654677340000|2022-06-08 08:35:40|20.07|18.16|20.02|18.11|20.07|18.16|19.99|18.09|0
1654677350000|2022-06-08 08:35:50|20.07|18.16|20.12|18.2|20.15|18.23|20.07|18.16|0
1654677360000|2022-06-08 08:36:00|20.07|18.16|20.22|18.3|20.22|18.3|20.07|18.16|0
1654677380000|2022-06-08 08:36:20|20.17|18.25|20.12|18.2|20.17|18.25|20.12|18.2|0
1654677390000|2022-06-08 08:36:30|20.07|18.16|20.04|18.13|20.07|18.16|20.04|18.13|0
1654677400000|2022-06-08 08:36:40|20.02|18.11|20.02|18.11|20.07|18.16|20.02|18.11|0
1654677410000|2022-06-08 08:36:50|19.97|18.07|19.99|18.09|20.02|18.11|19.97|18.06|0
1654677420000|2022-06-08 08:37:00|19.92|18.02|20.07|18.16|20.07|18.16|19.92|18.02|0
1654677430000|2022-06-08 08:37:10|20.12|18.2|20.07|18.16|20.12|18.2|20.07|18.16|0
1654677440000|2022-06-08 08:37:20|20.12|18.2|20.17|18.25|20.19|18.27|20.12|18.2|0
1654677450000|2022-06-08 08:37:30|20.19|18.27|20.17|18.25|20.19|18.27|20.17|18.25|0
1654677460000|2022-06-08 08:37:40|20.12|18.2|20.12|18.2|20.14|18.22|20.12|18.2|0
1654677480000|2022-06-08 08:38:00|20.17|18.25|20.22|18.29|20.22|18.29|20.17|18.25|0
1654677490000|2022-06-08 08:38:10|20.17|18.25|20.12|18.2|20.17|18.25|20.12|18.2|0
1654677500000|2022-06-08 08:38:20|20.06|18.15|20.06|18.15|20.06|18.15|20.06|18.15|0
1654677510000|2022-06-08 08:38:30|20.01|18.11|20.06|18.15|20.12|18.2|20.01|18.11|0
1654677520000|2022-06-08 08:38:40|20.11|18.2|19.99|18.09|20.11|18.2|19.99|18.09|0
1654677530000|2022-06-08 08:38:50|20.01|18.11|19.91|18.02|20.01|18.11|19.91|18.02|0
1654677540000|2022-06-08 08:39:00|19.96|18.06|20.01|18.11|20.06|18.15|19.96|18.06|0
1654677550000|2022-06-08 08:39:10|20.06|18.15|20.04|18.13|20.06|18.15|20.04|18.13|0
1654677560000|2022-06-08 08:39:20|19.96|18.06|20.11|18.2|20.11|18.2|19.96|18.06|0
1654677580000|2022-06-08 08:39:40|20.16|18.24|20.21|18.29|20.21|18.29|20.16|18.24|0
1654677590000|2022-06-08 08:39:50|20.27|18.34|20.27|18.34|20.27|18.34|20.21|18.29|0
1654677600000|2022-06-08 08:40:00|20.26|18.33|20.32|18.38|20.32|18.38|20.26|18.33|0
1654677610000|2022-06-08 08:40:10|20.26|18.33|20.32|18.38|20.32|18.38|20.26|18.33|0
1654677620000|2022-06-08 08:40:20|20.34|18.4|20.37|18.43|20.37|18.43|20.32|18.38|0
1654677630000|2022-06-08 08:40:30|20.47|18.52|20.42|18.47|20.47|18.52|20.42|18.47|0
1654677650000|2022-06-08 08:40:50|20.37|18.43|20.31|18.38|20.39|18.45|20.31|18.38|0
1654677660000|2022-06-08 08:41:00|20.42|18.47|20.52|18.56|20.52|18.56|20.42|18.47|0
1654677670000|2022-06-08 08:41:10|20.47|18.52|20.52|18.56|20.52|18.56|20.47|18.52|0
1654677680000|2022-06-08 08:41:20|20.47|18.52|20.42|18.47|20.47|18.52|20.42|18.47|0
1654677690000|2022-06-08 08:41:30|20.36|18.42|20.36|18.42|20.36|18.42|20.36|18.42|0
1654677700000|2022-06-08 08:41:40|20.29|18.36|20.26|18.33|20.29|18.36|20.26|18.33|0
1654677710000|2022-06-08 08:41:50|20.31|18.38|20.26|18.33|20.31|18.38|20.21|18.29|0
1654677720000|2022-06-08 08:42:00|20.31|18.38|20.31|18.38|20.31|18.38|20.31|18.38|0
1654677730000|2022-06-08 08:42:10|20.36|18.42|20.36|18.42|20.36|18.42|20.36|18.42|0
1654677740000|2022-06-08 08:42:20|20.31|18.38|20.36|18.42|20.36|18.42|20.31|18.38|0
1654677750000|2022-06-08 08:42:30|20.34|18.4|20.26|18.33|20.34|18.4|20.26|18.33|0
1654677760000|2022-06-08 08:42:40|20.21|18.28|20.26|18.33|20.26|18.33|20.21|18.28|0
1654677780000|2022-06-08 08:43:00|20.21|18.28|20.26|18.33|20.26|18.33|20.21|18.28|0
1654677810000|2022-06-08 08:43:30|20.21|18.28|20.26|18.33|20.26|18.33|20.21|18.28|0
1654677820000|2022-06-08 08:43:40|20.31|18.37|20.31|18.37|20.31|18.37|20.31|18.37|0
1654677830000|2022-06-08 08:43:50|20.36|18.42|20.31|18.37|20.36|18.42|20.31|18.37|0
1654677840000|2022-06-08 08:44:00|20.26|18.33|20.26|18.33|20.26|18.33|20.26|18.33|0
1654677850000|2022-06-08 08:44:10|20.28|18.35|20.28|18.35|20.28|18.35|20.28|18.35|0
1654677860000|2022-06-08 08:44:20|20.26|18.33|20.23|18.31|20.28|18.35|20.23|18.31|0
1654677870000|2022-06-08 08:44:30|20.21|18.3|20.26|18.33|20.26|18.33|20.21|18.28|0
1654677880000|2022-06-08 08:44:40|20.21|18.28|20.18|18.26|20.21|18.28|20.18|18.26|0
1654677890000|2022-06-08 08:44:50|20.2|18.28|20.18|18.26|20.2|18.28|20.18|18.26|0
1654677900000|2022-06-08 08:45:00|20.15|18.23|20.15|18.23|20.18|18.26|20.15|18.23|0
1654677910000|2022-06-08 08:45:10|20.2|18.28|20.18|18.26|20.2|18.28|20.18|18.26|0
1654677920000|2022-06-08 08:45:20|20.15|18.23|20.15|18.23|20.15|18.23|20.15|18.23|0
1654677930000|2022-06-08 08:45:30|20.1|18.19|20.15|18.23|20.15|18.23|20.1|18.19|0
1654677940000|2022-06-08 08:45:40|20.13|18.21|20.13|18.21|20.13|18.21|20.13|18.21|0
1654677950000|2022-06-08 08:45:50|20.34|18.4|20.34|18.4|20.34|18.4|20.34|18.4|0
1654677960000|2022-06-08 08:46:00|20.29|18.36|20.29|18.36|20.29|18.36|20.29|18.36|0
1654677970000|2022-06-08 08:46:10|20.19|18.27|20.34|18.4|20.34|18.4|20.19|18.27|0
1654677980000|2022-06-08 08:46:20|20.32|18.38|20.29|18.36|20.32|18.38|20.29|18.36|0
1654677990000|2022-06-08 08:46:30|20.27|18.34|20.24|18.31|20.27|18.34|20.21|18.29|0
1654678010000|2022-06-08 08:46:50|20.21|18.29|20.14|18.22|20.21|18.29|20.14|18.22|0
1654678020000|2022-06-08 08:47:00|20.06|18.15|20.04|18.13|20.06|18.15|20.04|18.13|0
1654678030000|2022-06-08 08:47:10|20.03|18.2|20.11|18.2|20.11|18.2|20.03|18.17|0
1654678040000|2022-06-08 08:47:20|20.09|18.17|20.08|18.17|20.09|18.17|20.08|18.17|0
1654678050000|2022-06-08 08:47:30|20.14|18.22|20.19|18.26|20.19|18.26|20.14|18.22|0
1654678070000|2022-06-08 08:47:50|20.16|18.24|20.19|18.26|20.19|18.26|20.16|18.24|0
1654678080000|2022-06-08 08:48:00|20.24|18.31|20.24|18.31|20.24|18.31|20.21|18.29|0
1654678090000|2022-06-08 08:48:10|20.29|18.35|20.34|18.4|20.34|18.4|20.29|18.35|0
1654678100000|2022-06-08 08:48:20|20.44|18.49|20.49|18.54|20.49|18.54|20.44|18.49|0
1654678110000|2022-06-08 08:48:30|20.47|18.52|20.49|18.54|20.49|18.54|20.47|18.52|0
1654678120000|2022-06-08 08:48:40|20.59|18.63|20.49|18.54|20.64|18.68|20.49|18.54|0
1654678130000|2022-06-08 08:48:50|20.44|18.49|20.44|18.49|20.49|18.54|20.44|18.49|0
1654678140000|2022-06-08 08:49:00|20.39|18.45|20.23|18.31|20.39|18.45|20.23|18.31|0
1654678150000|2022-06-08 08:49:10|20.28|18.35|20.34|18.4|20.39|18.44|20.28|18.35|0
1654678160000|2022-06-08 08:49:20|20.39|18.44|20.36|18.42|20.39|18.44|20.33|18.4|0
1654678170000|2022-06-08 08:49:30|20.39|18.44|20.44|18.49|20.49|18.54|20.39|18.44|0
1654678180000|2022-06-08 08:49:40|20.39|18.44|20.33|18.4|20.39|18.44|20.33|18.4|0
1654678190000|2022-06-08 08:49:50|20.28|18.35|20.38|18.44|20.39|18.44|20.28|18.35|0
1654678200000|2022-06-08 08:50:00|20.36|18.42|20.33|18.4|20.36|18.42|20.33|18.4|0
1654678210000|2022-06-08 08:50:10|20.44|18.49|20.46|18.51|20.49|18.54|20.44|18.49|0
1654678220000|2022-06-08 08:50:20|20.49|18.54|20.49|18.54|20.49|18.54|20.46|18.51|0
1654678230000|2022-06-08 08:50:30|20.44|18.49|20.49|18.54|20.49|18.54|20.43|18.49|0
1654678240000|2022-06-08 08:50:40|20.43|18.53|20.38|18.44|20.43|18.53|20.38|18.44|0
1654678250000|2022-06-08 08:50:50|20.54|18.58|20.64|18.67|20.64|18.67|20.54|18.58|0
1654678260000|2022-06-08 08:51:00|20.59|18.63|20.64|18.67|20.64|18.67|20.59|18.63|0
1654678270000|2022-06-08 08:51:10|20.59|18.63|20.56|18.6|20.59|18.63|20.56|18.6|0
1654678280000|2022-06-08 08:51:20|20.54|18.58|20.54|18.58|20.54|18.58|20.54|18.58|0
1654678290000|2022-06-08 08:51:30|20.48|18.53|20.43|18.49|20.48|18.53|20.43|18.49|0
1654678300000|2022-06-08 08:51:40|20.48|18.53|20.48|18.53|20.48|18.53|20.48|18.53|0
1654678310000|2022-06-08 08:51:50|20.54|18.58|20.56|18.6|20.56|18.6|20.53|18.58|0
1654678320000|2022-06-08 08:52:00|20.43|18.49|20.43|18.49|20.46|18.51|20.43|18.49|0
1654678330000|2022-06-08 08:52:10|20.48|18.53|20.53|18.58|20.53|18.58|20.48|18.53|0
1654678340000|2022-06-08 08:52:20|20.64|18.67|20.56|18.6|20.64|18.67|20.56|18.6|0
1654678350000|2022-06-08 08:52:30|20.59|18.62|20.61|18.65|20.61|18.65|20.56|18.6|0
1654678360000|2022-06-08 08:52:40|20.59|18.62|20.58|18.62|20.59|18.62|20.53|18.58|0
1654678370000|2022-06-08 08:52:50|20.69|18.72|20.64|18.67|20.69|18.72|20.64|18.67|0
1654678380000|2022-06-08 08:53:00|20.69|18.72|20.74|18.76|20.74|18.76|20.69|18.72|0
1654678390000|2022-06-08 08:53:10|20.79|18.81|20.79|18.81|20.84|18.86|20.79|18.81|0
1654678400000|2022-06-08 08:53:20|20.74|18.76|20.58|18.62|20.74|18.76|20.58|18.62|0
1654678410000|2022-06-08 08:53:30|20.48|18.53|20.48|18.53|20.53|18.58|20.43|18.48|0
1654678420000|2022-06-08 08:53:40|20.46|18.51|20.38|18.44|20.46|18.51|20.38|18.44|0
1654678430000|2022-06-08 08:53:50|20.43|18.48|20.38|18.44|20.43|18.48|20.38|18.44|0
1654678440000|2022-06-08 08:54:00|20.43|18.48|20.38|18.44|20.43|18.48|20.38|18.44|0
1654678450000|2022-06-08 08:54:10|20.33|18.39|20.33|18.39|20.33|18.39|20.33|18.39|0
1654678460000|2022-06-08 08:54:20|20.27|18.34|20.12|18.21|20.27|18.34|20.12|18.21|0
1654678470000|2022-06-08 08:54:30|20.07|18.16|20.07|18.16|20.07|18.16|20.07|18.16|0
1654678480000|2022-06-08 08:54:40|20.12|18.21|20.22|18.3|20.22|18.3|20.12|18.21|0
1654678490000|2022-06-08 08:54:50|20.17|18.25|20.22|18.3|20.22|18.3|20.17|18.25|0
1654678500000|2022-06-08 08:55:00|20.27|18.34|20.38|18.43|20.38|18.43|20.27|18.34|0
1654678510000|2022-06-08 08:55:10|20.37|18.39|20.32|18.39|20.37|18.39|20.32|18.39|0
1654678520000|2022-06-08 08:55:20|20.35|18.41|20.48|18.53|20.48|18.53|20.32|18.39|0
1654678530000|2022-06-08 08:55:30|20.53|18.57|20.53|18.57|20.53|18.57|20.48|18.53|0
1654678540000|2022-06-08 08:55:40|20.63|18.67|20.63|18.67|20.63|18.67|20.63|18.67|0
1654678560000|2022-06-08 08:56:00|20.68|18.71|20.71|18.74|20.79|18.81|20.68|18.71|0
1654678570000|2022-06-08 08:56:10|20.73|18.76|20.84|18.85|20.84|18.85|20.73|18.76|0
1654678580000|2022-06-08 08:56:20|20.73|18.76|20.68|18.71|20.73|18.76|20.68|18.71|0
1654678590000|2022-06-08 08:56:30|20.73|18.76|20.58|18.62|20.73|18.76|20.58|18.62|0
1654678600000|2022-06-08 08:56:40|20.63|18.66|20.58|18.62|20.63|18.66|20.58|18.62|0
1654678610000|2022-06-08 08:56:50|20.53|18.57|20.53|18.57|20.53|18.57|20.53|18.57|0
1654678620000|2022-06-08 08:57:00|20.58|18.62|20.63|18.66|20.63|18.66|20.47|18.52|0
1654678630000|2022-06-08 08:57:10|20.68|18.71|20.63|18.66|20.68|18.71|20.63|18.66|0
1654678640000|2022-06-08 08:57:20|20.73|18.76|20.68|18.71|20.83|18.85|20.68|18.71|0
1654678650000|2022-06-08 08:57:30|20.63|18.66|20.63|18.66|20.63|18.66|20.58|18.62|0
1654678660000|2022-06-08 08:57:40|20.68|18.71|20.78|18.8|20.78|18.8|20.68|18.71|0
1654678670000|2022-06-08 08:57:50|20.68|18.71|20.73|18.76|20.73|18.76|20.68|18.71|0
1654678680000|2022-06-08 08:58:00|20.68|18.71|20.68|18.71|20.73|18.76|20.68|18.71|0
1654678690000|2022-06-08 08:58:10|20.63|18.66|20.6|18.64|20.63|18.66|20.6|18.64|0
1654678700000|2022-06-08 08:58:20|20.63|18.66|20.76|18.78|20.76|18.78|20.63|18.66|0
1654678710000|2022-06-08 08:58:30|20.73|18.75|20.68|18.71|20.73|18.75|20.65|18.69|0
1654678720000|2022-06-08 08:58:40|20.73|18.75|20.73|18.75|20.73|18.75|20.73|18.75|0
1654678730000|2022-06-08 08:58:50|20.56|18.6|20.54|18.58|20.56|18.6|20.48|18.53|0
1654678740000|2022-06-08 08:59:00|20.51|18.56|20.48|18.53|20.54|18.58|20.48|18.53|0
1654678750000|2022-06-08 08:59:10|20.43|18.49|20.48|18.53|20.48|18.53|20.43|18.49|0
1654678760000|2022-06-08 08:59:20|20.43|18.49|20.43|18.49|20.43|18.49|20.43|18.49|0
1654678770000|2022-06-08 08:59:30|20.46|18.51|20.43|18.49|20.46|18.51|20.43|18.49|0
1654678780000|2022-06-08 08:59:40|20.46|18.51|20.46|18.51|20.48|18.53|20.46|18.51|0
1654678790000|2022-06-08 08:59:50|20.43|18.49|20.41|18.46|20.43|18.49|20.41|18.46|0
1654678800000|2022-06-08 09:00:00|20.43|18.49|20.51|18.56|20.51|18.56|20.43|18.49|0
1654678810000|2022-06-08 09:00:10|20.53|18.58|20.43|18.49|20.53|18.58|20.43|18.49|0
1654678820000|2022-06-08 09:00:20|20.48|18.53|20.48|18.53|20.51|18.56|20.48|18.53|0
1654678830000|2022-06-08 09:00:30|20.46|18.51|20.48|18.53|20.48|18.53|20.46|18.51|0
1654678850000|2022-06-08 09:00:50|20.46|18.51|20.43|18.48|20.46|18.51|20.4|18.46|0
1654678860000|2022-06-08 09:01:00|20.48|18.53|20.48|18.53|20.48|18.53|20.48|18.53|0
1654678870000|2022-06-08 09:01:10|20.43|18.48|20.46|18.51|20.46|18.51|20.43|18.48|0
1654678880000|2022-06-08 09:01:20|20.48|18.53|20.48|18.53|20.48|18.53|20.43|18.48|0
1654678890000|2022-06-08 09:01:30|20.43|18.48|20.53|18.58|20.53|18.58|20.43|18.48|0
1654678900000|2022-06-08 09:01:40|20.51|18.55|20.56|18.6|20.58|18.62|20.51|18.55|0
1654678910000|2022-06-08 09:01:50|20.58|18.62|20.48|18.53|20.58|18.62|20.48|18.53|0
1654678920000|2022-06-08 09:02:00|20.51|18.55|20.69|18.72|20.69|18.72|20.51|18.55|0
1654678930000|2022-06-08 09:02:10|20.63|18.67|20.58|18.62|20.63|18.67|20.58|18.62|0
1654678940000|2022-06-08 09:02:20|20.63|18.67|20.63|18.67|20.63|18.67|20.63|18.67|0
1654678950000|2022-06-08 09:02:30|20.66|18.69|20.61|18.65|20.66|18.69|20.61|18.65|0
1654678960000|2022-06-08 09:02:40|20.58|18.62|20.63|18.67|20.63|18.67|20.58|18.62|0
1654678970000|2022-06-08 09:02:50|20.53|18.57|20.43|18.48|20.53|18.57|20.43|18.48|0
1654678980000|2022-06-08 09:03:00|20.4|18.46|20.35|18.41|20.4|18.46|20.27|18.34|0
1654678990000|2022-06-08 09:03:10|20.32|18.39|20.3|18.36|20.32|18.39|20.3|18.36|0
1654679000000|2022-06-08 09:03:20|20.42|18.48|20.5|18.55|20.53|18.57|20.42|18.48|0
1654679010000|2022-06-08 09:03:30|20.53|18.57|20.63|18.67|20.63|18.67|20.53|18.57|0
1654679020000|2022-06-08 09:03:40|20.68|18.71|20.58|18.62|20.68|18.71|20.58|18.62|0
1654679030000|2022-06-08 09:03:50|20.53|18.57|20.53|18.57|20.53|18.57|20.53|18.57|0
1654679040000|2022-06-08 09:04:00|20.55|18.6|20.53|18.57|20.58|18.62|20.53|18.57|0
1654679050000|2022-06-08 09:04:10|20.58|18.62|20.68|18.71|20.68|18.71|20.58|18.62|0
1654679060000|2022-06-08 09:04:20|20.63|18.66|20.68|18.71|20.73|18.76|20.63|18.66|0
1654679070000|2022-06-08 09:04:30|20.73|18.76|20.73|18.76|20.73|18.76|20.73|18.76|0
1654679080000|2022-06-08 09:04:40|20.76|18.78|20.81|18.83|20.81|18.83|20.73|18.76|0
1654679090000|2022-06-08 09:04:50|20.78|18.8|20.78|18.8|20.81|18.83|20.78|18.8|0
1654679100000|2022-06-08 09:05:00|20.86|18.88|20.94|18.95|20.94|18.95|20.84|18.85|0
1654679110000|2022-06-08 09:05:10|20.89|18.9|20.94|18.95|20.94|18.95|20.89|18.9|0
1654679120000|2022-06-08 09:05:20|20.99|18.99|20.99|18.99|20.99|18.99|20.99|18.99|0
1654679130000|2022-06-08 09:05:30|21.04|19.04|20.99|18.99|21.04|19.04|20.99|18.99|0
1654679140000|2022-06-08 09:05:40|20.94|18.95|20.83|18.85|20.94|18.95|20.83|18.85|0
1654679150000|2022-06-08 09:05:50|20.89|18.9|20.89|18.9|20.89|18.9|20.89|18.9|0
1654679160000|2022-06-08 09:06:00|20.83|18.85|20.89|18.9|20.89|18.9|20.83|18.85|0
1654679170000|2022-06-08 09:06:10|20.83|18.85|20.99|18.99|21.04|19.04|20.83|18.85|0
1654679180000|2022-06-08 09:06:20|21.04|19.04|21.14|19.14|21.19|19.19|21.04|19.04|0
1654679190000|2022-06-08 09:06:30|21.09|19.09|21.07|19.07|21.14|19.14|21.07|19.07|0
1654679200000|2022-06-08 09:06:40|21.09|19.09|21.09|19.09|21.09|19.09|21.04|19.04|0
1654679210000|2022-06-08 09:06:50|21.04|19.04|20.99|18.99|21.04|19.04|20.99|18.99|0
1654679220000|2022-06-08 09:07:00|21.04|19.04|21.19|19.19|21.19|19.19|21.04|19.04|0
1654679230000|2022-06-08 09:07:10|21.14|19.14|21.02|19.02|21.14|19.14|21.02|19.02|0
1654679240000|2022-06-08 09:07:20|21.04|19.04|21.14|19.14|21.14|19.14|21.04|19.04|0
1654679250000|2022-06-08 09:07:30|21.19|19.19|21.19|19.19|21.19|19.19|21.14|19.14|0
1654679260000|2022-06-08 09:07:40|21.24|19.24|21.24|19.24|21.24|19.24|21.22|19.22|0
1654679270000|2022-06-08 09:07:50|21.14|19.14|21.14|19.14|21.14|19.14|21.14|19.14|0
1654679280000|2022-06-08 09:08:00|21.19|19.19|21.09|19.09|21.19|19.19|21.09|19.09|0
1654679290000|2022-06-08 09:08:10|21.14|19.14|21.24|19.24|21.24|19.24|21.14|19.14|0
1654679300000|2022-06-08 09:08:20|21.19|19.19|21.24|19.24|21.24|19.24|21.19|19.19|0
1654679310000|2022-06-08 09:08:30|21.29|19.29|21.24|19.24|21.29|19.29|21.19|19.19|0
1654679320000|2022-06-08 09:08:40|21.29|19.29|21.34|19.34|21.34|19.34|21.29|19.29|0
1654679330000|2022-06-08 09:08:50|21.37|19.37|21.34|19.34|21.37|19.37|21.34|19.34|0
1654679340000|2022-06-08 09:09:00|21.39|19.39|21.39|19.39|21.39|19.39|21.39|19.39|0
1654679350000|2022-06-08 09:09:10|21.36|19.36|21.29|19.29|21.36|19.36|21.29|19.29|0
1654679360000|2022-06-08 09:09:20|21.34|19.34|21.29|19.29|21.34|19.34|21.29|19.29|0
1654679370000|2022-06-08 09:09:30|21.39|19.39|21.39|19.39|21.39|19.39|21.39|19.39|0
1654679380000|2022-06-08 09:09:40|21.41|19.41|21.54|19.54|21.54|19.54|21.39|19.39|0
1654679390000|2022-06-08 09:09:50|21.49|19.49|21.44|19.44|21.54|19.54|21.44|19.44|0
1654679410000|2022-06-08 09:10:10|21.39|19.39|21.41|19.41|21.41|19.41|21.39|19.39|0
1654679420000|2022-06-08 09:10:20|21.44|19.44|21.54|19.54|21.59|19.59|21.44|19.44|0
1654679430000|2022-06-08 09:10:30|21.57|19.57|21.59|19.59|21.59|19.59|21.57|19.57|0
1654679440000|2022-06-08 09:10:40|21.64|19.64|21.54|19.54|21.64|19.64|21.54|19.54|0
1654679450000|2022-06-08 09:10:50|21.51|19.51|21.49|19.49|21.51|19.51|21.49|19.49|0
1654679460000|2022-06-08 09:11:00|21.54|19.54|21.59|19.59|21.59|19.59|21.54|19.54|0
1654679470000|2022-06-08 09:11:10|21.54|19.54|21.59|19.59|21.59|19.59|21.54|19.54|0
1654679480000|2022-06-08 09:11:20|21.54|19.54|21.49|19.49|21.54|19.54|21.49|19.49|0
1654679510000|2022-06-08 09:11:50|21.38|19.38|21.36|19.36|21.38|19.38|21.31|19.31|0
1654679520000|2022-06-08 09:12:00|21.33|19.33|21.28|19.28|21.33|19.33|21.26|19.26|0
1654679530000|2022-06-08 09:12:10|21.23|19.23|21.33|19.33|21.33|19.33|21.23|19.23|0
1654679550000|2022-06-08 09:12:30|21.38|19.38|21.38|19.38|21.38|19.38|21.38|19.38|0
1654679560000|2022-06-08 09:12:40|21.33|19.33|21.28|19.28|21.33|19.33|21.28|19.28|0
1654679570000|2022-06-08 09:12:50|21.23|19.23|21.28|19.28|21.28|19.28|21.23|19.23|0
1654679580000|2022-06-08 09:13:00|21.33|19.33|21.33|19.33|21.33|19.33|21.33|19.33|0
1654679590000|2022-06-08 09:13:10|21.38|19.38|21.38|19.38|21.38|19.38|21.38|19.38|0
1654679610000|2022-06-08 09:13:30|21.36|19.36|21.33|19.33|21.36|19.36|21.33|19.33|0
1654679620000|2022-06-08 09:13:40|21.25|19.25|21.23|19.23|21.25|19.25|21.23|19.23|0
1654679640000|2022-06-08 09:14:00|20.92|18.93|20.98|18.98|20.98|18.98|20.92|18.93|0
1654679650000|2022-06-08 09:14:10|20.87|18.88|20.82|18.84|20.87|18.88|20.82|18.84|0
1654679660000|2022-06-08 09:14:20|20.74|18.77|20.77|18.79|20.77|18.79|20.71|18.74|0
1654679670000|2022-06-08 09:14:30|20.87|18.88|20.87|18.88|20.92|18.93|20.87|18.88|0
1654679680000|2022-06-08 09:14:40|21.03|19.03|20.97|18.98|21.03|19.03|20.97|18.98|0
1654679690000|2022-06-08 09:14:50|21.03|19.03|20.92|18.93|21.03|19.03|20.87|18.88|0
1654679700000|2022-06-08 09:15:00|20.87|18.88|20.76|18.79|20.87|18.88|20.76|18.79|0
1654679710000|2022-06-08 09:15:10|20.87|18.88|20.87|18.88|20.87|18.88|20.87|18.88|0
1654679720000|2022-06-08 09:15:20|20.97|18.98|21|19|21.02|19.02|20.97|18.98|0
1654679730000|2022-06-08 09:15:30|20.97|18.98|20.78|18.8|20.97|18.98|20.78|18.8|0
1654679740000|2022-06-08 09:15:40|21.16|19.16|21.16|19.16|21.16|19.16|21.16|19.16|0
1654679750000|2022-06-08 09:15:50|21.28|19.28|21.73|19.73|21.73|19.73|21.28|19.28|0
1654679760000|2022-06-08 09:16:00|21.23|19.23|21.21|19.21|21.23|19.23|21.21|19.21|0
1654679780000|2022-06-08 09:16:20|21.26|19.26|21.31|19.31|21.31|19.31|21.23|19.23|0
1654679790000|2022-06-08 09:16:30|21.26|19.26|21.26|19.26|21.26|19.26|21.26|19.26|0
1654679800000|2022-06-08 09:16:40|21.28|19.28|21.26|19.26|21.28|19.28|21.26|19.26|0
1654679810000|2022-06-08 09:16:50|21.21|19.21|21.11|19.11|21.21|19.21|21.11|19.11|0
1654679820000|2022-06-08 09:17:00|21.13|19.13|21.1|19.1|21.13|19.13|21.1|19.1|0
1654679830000|2022-06-08 09:17:10|21.05|19.05|21.05|19.05|21.05|19.05|21.05|19.05|0
1654679840000|2022-06-08 09:17:20|20.95|18.96|21.05|19.05|21.1|19.1|20.9|18.91|0
1654679850000|2022-06-08 09:17:30|21.03|19.03|21.03|19.03|21.03|19.03|21.03|19.03|0
1654679860000|2022-06-08 09:17:40|21.15|19.15|21.05|19.05|21.15|19.15|21.05|19.05|0
1654679870000|2022-06-08 09:17:50|21|19|20.95|18.96|21|19|20.95|18.96|0
1654679880000|2022-06-08 09:18:00|21|19|20.95|18.96|21|19|20.93|18.93|0
1654679890000|2022-06-08 09:18:10|21|19|20.95|18.96|21|19|20.95|18.96|0
1654679900000|2022-06-08 09:18:20|20.87|18.89|20.95|18.95|20.95|18.95|20.87|18.89|0
1654679910000|2022-06-08 09:18:30|21|19|20.92|18.93|21|19|20.92|18.93|0
1654679920000|2022-06-08 09:18:40|20.9|18.91|20.92|18.93|20.95|18.95|20.9|18.91|0
1654679930000|2022-06-08 09:18:50|20.9|18.91|20.84|18.86|20.9|18.91|20.84|18.86|0
1654679940000|2022-06-08 09:19:00|20.9|18.91|20.95|18.95|20.95|18.95|20.9|18.91|0
1654679950000|2022-06-08 09:19:10|21|19|21|19|21|19|20.95|18.95|0
1654679960000|2022-06-08 09:19:20|20.9|18.91|20.84|18.86|20.9|18.91|20.84|18.86|0
1654679970000|2022-06-08 09:19:30|20.79|18.81|20.79|18.81|20.79|18.81|20.79|18.81|0
1654679980000|2022-06-08 09:19:40|20.82|18.84|20.79|18.81|20.82|18.84|20.79|18.81|0
1654679990000|2022-06-08 09:19:50|20.84|18.86|20.79|18.81|20.84|18.86|20.79|18.81|0
1654680000000|2022-06-08 09:20:00|20.82|18.84|20.74|18.76|20.84|18.86|20.74|18.76|0
1654680010000|2022-06-08 09:20:10|20.69|18.72|20.58|18.62|20.69|18.72|20.58|18.62|0
1654680020000|2022-06-08 09:20:20|20.63|18.67|20.63|18.67|20.63|18.67|20.63|18.67|0
1654680030000|2022-06-08 09:20:30|20.61|18.65|20.63|18.67|20.63|18.67|20.58|18.62|0
1654680040000|2022-06-08 09:20:40|20.69|18.72|20.79|18.81|20.79|18.81|20.69|18.72|0
1654680050000|2022-06-08 09:20:50|20.84|18.86|20.79|18.81|20.84|18.86|20.79|18.81|0
1654680060000|2022-06-08 09:21:00|20.82|18.83|20.76|18.79|20.82|18.83|20.76|18.79|0
1654680070000|2022-06-08 09:21:10|20.74|18.76|20.68|18.71|20.74|18.76|20.68|18.71|0
1654680080000|2022-06-08 09:21:20|20.79|18.81|20.79|18.81|20.79|18.81|20.74|18.76|0
1654680090000|2022-06-08 09:21:30|20.74|18.76|20.71|18.74|20.79|18.81|20.71|18.74|0
1654680100000|2022-06-08 09:21:40|20.74|18.76|20.79|18.81|20.79|18.81|20.74|18.76|0
1654680110000|2022-06-08 09:21:50|20.76|18.78|20.81|18.83|20.81|18.83|20.76|18.78|0
1654680120000|2022-06-08 09:22:00|20.79|18.81|20.81|18.83|20.84|18.85|20.79|18.81|0
1654680130000|2022-06-08 09:22:10|20.84|18.85|20.89|18.9|20.89|18.9|20.81|18.83|0
1654680140000|2022-06-08 09:22:20|20.87|18.88|20.84|18.85|20.89|18.9|20.84|18.85|0
1654680150000|2022-06-08 09:22:30|20.86|18.88|20.86|18.88|20.86|18.88|20.86|18.88|0
1654680160000|2022-06-08 09:22:40|20.89|18.9|20.84|18.85|20.89|18.9|20.84|18.85|0
1654680170000|2022-06-08 09:22:50|20.89|18.9|20.84|18.85|20.89|18.9|20.84|18.85|0
1654680180000|2022-06-08 09:23:00|20.89|18.9|20.76|18.78|20.89|18.9|20.76|18.78|0
1654680190000|2022-06-08 09:23:10|20.73|18.76|20.73|18.76|20.78|18.8|20.73|18.76|0
1654680200000|2022-06-08 09:23:20|20.78|18.8|20.76|18.78|20.78|18.8|20.76|18.78|0
1654680210000|2022-06-08 09:23:30|20.78|18.8|20.71|18.73|20.78|18.8|20.71|18.73|0
1654680220000|2022-06-08 09:23:40|20.73|18.76|20.73|18.76|20.78|18.8|20.73|18.76|0
1654680230000|2022-06-08 09:23:50|20.68|18.71|20.63|18.66|20.68|18.71|20.63|18.66|0
1654680240000|2022-06-08 09:24:00|20.68|18.71|20.63|18.66|20.68|18.71|20.63|18.66|0
1654680250000|2022-06-08 09:24:10|20.65|18.69|20.73|18.76|20.73|18.76|20.65|18.69|0
1654680260000|2022-06-08 09:24:20|20.78|18.8|20.73|18.76|20.78|18.8|20.73|18.76|0
1654680270000|2022-06-08 09:24:30|20.78|18.8|20.78|18.8|20.78|18.8|20.78|18.8|0
1654680280000|2022-06-08 09:24:40|20.81|18.83|20.83|18.85|20.83|18.85|20.78|18.8|0
1654680290000|2022-06-08 09:24:50|20.89|18.9|20.86|18.87|20.89|18.9|20.86|18.87|0
1654680300000|2022-06-08 09:25:00|20.83|18.85|20.73|18.75|20.83|18.85|20.73|18.75|0
1654680310000|2022-06-08 09:25:10|20.68|18.71|20.68|18.71|20.68|18.71|20.68|18.71|0
1654680330000|2022-06-08 09:25:30|20.62|18.66|20.62|18.66|20.68|18.71|20.62|18.66|0
1654680340000|2022-06-08 09:25:40|20.57|18.61|20.62|18.66|20.62|18.66|20.57|18.61|0
1654680350000|2022-06-08 09:25:50|20.68|18.71|20.62|18.66|20.68|18.71|20.62|18.66|0
1654680360000|2022-06-08 09:26:00|20.57|18.61|20.57|18.61|20.57|18.61|20.57|18.61|0
1654680370000|2022-06-08 09:26:10|20.52|18.57|20.52|18.57|20.52|18.57|20.52|18.57|0
1654680380000|2022-06-08 09:26:20|20.47|18.52|20.47|18.52|20.47|18.52|20.47|18.52|0
1654680390000|2022-06-08 09:26:30|20.52|18.57|20.57|18.61|20.57|18.61|20.52|18.57|0
1654680400000|2022-06-08 09:26:40|20.52|18.56|20.62|18.66|20.62|18.66|20.52|18.56|0
1654680410000|2022-06-08 09:26:50|20.67|18.7|20.7|18.73|20.7|18.73|20.67|18.7|0
1654680420000|2022-06-08 09:27:00|20.73|18.75|20.72|18.75|20.73|18.75|20.72|18.75|0
1654680430000|2022-06-08 09:27:10|20.78|18.8|20.72|18.75|20.78|18.8|20.72|18.75|0
1654680440000|2022-06-08 09:27:20|20.78|18.8|20.78|18.8|20.78|18.8|20.7|18.73|0
1654680450000|2022-06-08 09:27:30|20.75|18.77|20.78|18.8|20.78|18.8|20.75|18.77|0
1654680460000|2022-06-08 09:27:40|20.75|18.77|20.75|18.77|20.75|18.77|20.75|18.77|0
1654680470000|2022-06-08 09:27:50|20.67|18.7|20.7|18.73|20.7|18.73|20.67|18.7|0
1654680480000|2022-06-08 09:28:00|20.72|18.75|20.77|18.8|20.77|18.8|20.72|18.75|0
1654680490000|2022-06-08 09:28:10|20.8|18.82|20.8|18.82|20.8|18.82|20.77|18.8|0
1654680500000|2022-06-08 09:28:20|20.77|18.8|20.93|18.94|20.93|18.94|20.77|18.8|0
1654680510000|2022-06-08 09:28:30|20.91|18.91|20.88|18.89|20.91|18.91|20.77|18.8|0
1654680520000|2022-06-08 09:28:40|20.93|18.94|20.93|18.94|20.93|18.94|20.93|18.94|0
1654680530000|2022-06-08 09:28:50|20.96|18.96|20.98|18.98|20.98|18.98|20.93|18.94|0
1654680540000|2022-06-08 09:29:00|20.93|18.94|20.93|18.94|20.93|18.94|20.93|18.94|0
1654680550000|2022-06-08 09:29:10|20.88|18.89|20.93|18.94|20.93|18.94|20.88|18.89|0
1654680560000|2022-06-08 09:29:20|20.98|18.98|20.98|18.98|20.98|18.98|20.98|18.98|0
1654680570000|2022-06-08 09:29:30|20.93|18.94|20.93|18.94|20.93|18.94|20.93|18.94|0
1654680580000|2022-06-08 09:29:40|21.08|19.08|21.08|19.08|21.13|19.13|21.08|19.08|0
1654680600000|2022-06-08 09:30:00|21.03|19.03|21.08|19.08|21.08|19.08|21.03|19.03|0
1654680610000|2022-06-08 09:30:10|21.13|19.13|21.03|19.03|21.13|19.13|21.03|19.03|0
1654680620000|2022-06-08 09:30:20|21.08|19.08|21.08|19.08|21.08|19.08|20.98|18.98|0
1654680630000|2022-06-08 09:30:30|21.03|19.03|20.9|18.91|21.03|19.03|20.9|18.91|0
1654680640000|2022-06-08 09:30:40|20.93|18.93|20.87|18.89|20.93|18.93|20.87|18.89|0
1654680650000|2022-06-08 09:30:50|20.93|18.93|20.87|18.89|20.93|18.93|20.87|18.89|0
1654680660000|2022-06-08 09:31:00|20.93|18.93|21.03|19.03|21.03|19.03|20.93|18.93|0
1654680670000|2022-06-08 09:31:10|20.98|18.98|20.98|18.98|20.98|18.98|20.93|18.93|0
1654680680000|2022-06-08 09:31:20|20.95|18.96|20.98|18.98|20.98|18.98|20.95|18.96|0
1654680690000|2022-06-08 09:31:30|20.87|18.88|20.87|18.88|20.87|18.88|20.87|18.88|0
1654680700000|2022-06-08 09:31:40|20.82|18.84|20.82|18.84|20.82|18.84|20.82|18.84|0
1654680710000|2022-06-08 09:31:50|20.87|18.88|20.98|18.98|20.98|18.98|20.87|18.88|0
1654680720000|2022-06-08 09:32:00|20.92|18.93|20.9|18.91|20.92|18.93|20.9|18.91|0
1654680730000|2022-06-08 09:32:10|20.87|18.88|20.79|18.81|20.87|18.88|20.79|18.81|0
1654680740000|2022-06-08 09:32:20|20.77|18.79|20.66|18.69|20.77|18.79|20.66|18.69|0
1654680760000|2022-06-08 09:32:40|20.61|18.65|20.56|18.6|20.61|18.65|20.51|18.55|0
1654680770000|2022-06-08 09:32:50|20.59|18.62|20.61|18.65|20.61|18.65|20.59|18.62|0
1654680780000|2022-06-08 09:33:00|20.56|18.6|20.51|18.55|20.61|18.65|20.51|18.55|0
1654680790000|2022-06-08 09:33:10|20.53|18.58|20.56|18.6|20.56|18.6|20.53|18.58|0
1654680800000|2022-06-08 09:33:20|20.53|18.58|20.56|18.6|20.56|18.6|20.53|18.58|0
1654680810000|2022-06-08 09:33:30|20.66|18.69|20.66|18.69|20.66|18.69|20.66|18.69|0
1654680820000|2022-06-08 09:33:40|20.71|18.74|20.71|18.74|20.71|18.74|20.71|18.74|0
1654680830000|2022-06-08 09:33:50|20.69|18.72|20.69|18.72|20.69|18.72|20.66|18.69|0
1654680840000|2022-06-08 09:34:00|20.71|18.74|20.74|18.76|20.76|18.79|20.71|18.74|0
1654680850000|2022-06-08 09:34:10|20.76|18.79|20.71|18.74|20.76|18.79|20.71|18.74|0
1654680860000|2022-06-08 09:34:20|20.76|18.79|20.71|18.74|20.76|18.79|20.71|18.74|0
1654680870000|2022-06-08 09:34:30|20.66|18.69|20.69|18.72|20.69|18.72|20.66|18.69|0
1654680880000|2022-06-08 09:34:40|20.66|18.69|20.76|18.78|20.76|18.78|20.66|18.69|0
1654680890000|2022-06-08 09:34:50|20.71|18.74|20.76|18.78|20.76|18.78|20.71|18.74|0
1654680900000|2022-06-08 09:35:00|20.74|18.76|20.74|18.76|20.76|18.78|20.74|18.76|0
1654680910000|2022-06-08 09:35:10|20.87|18.88|20.92|18.93|20.92|18.93|20.81|18.83|0
1654680920000|2022-06-08 09:35:20|20.97|18.92|20.97|18.97|20.97|18.97|20.97|18.92|0
1654680930000|2022-06-08 09:35:30|20.94|18.95|20.97|18.97|20.97|18.97|20.94|18.95|0
1654680940000|2022-06-08 09:35:40|21.02|19.02|21.05|19.05|21.05|19.05|21.02|19.02|0
1654680950000|2022-06-08 09:35:50|20.92|18.92|20.97|18.97|20.97|18.97|20.92|18.92|0
1654680960000|2022-06-08 09:36:00|20.86|18.88|20.79|18.81|20.86|18.88|20.79|18.81|0
1654680970000|2022-06-08 09:36:10|20.76|18.78|20.76|18.78|20.81|18.83|20.76|18.78|0
1654680980000|2022-06-08 09:36:20|20.71|18.73|20.71|18.73|20.71|18.73|20.71|18.73|0
1654680990000|2022-06-08 09:36:30|20.76|18.78|20.65|18.69|20.76|18.78|20.65|18.69|0
1654681000000|2022-06-08 09:36:40|20.68|18.71|20.76|18.78|20.76|18.78|20.68|18.71|0
1654681010000|2022-06-08 09:36:50|20.68|18.71|20.65|18.69|20.68|18.71|20.65|18.69|0
1654681020000|2022-06-08 09:37:00|20.63|18.66|20.63|18.66|20.63|18.66|20.63|18.66|0
1654681030000|2022-06-08 09:37:10|20.6|18.64|20.55|18.59|20.6|18.64|20.45|18.5|0
1654681040000|2022-06-08 09:37:20|20.63|18.66|20.6|18.64|20.63|18.66|20.6|18.64|0
1654681050000|2022-06-08 09:37:30|20.58|18.62|20.58|18.62|20.58|18.62|20.58|18.62|0
1654681060000|2022-06-08 09:37:40|20.6|18.64|20.7|18.73|20.7|18.73|20.6|18.64|0
1654681070000|2022-06-08 09:37:50|20.68|18.71|20.76|18.78|20.76|18.78|20.68|18.71|0
1654681090000|2022-06-08 09:38:10|20.78|18.8|20.76|18.78|20.78|18.8|20.76|18.78|0
1654681100000|2022-06-08 09:38:20|20.75|18.76|20.73|18.76|20.75|18.76|20.73|18.76|0
1654681110000|2022-06-08 09:38:30|20.81|18.82|20.81|18.82|20.81|18.82|20.81|18.82|0
1654681120000|2022-06-08 09:38:40|20.75|18.78|20.73|18.76|20.75|18.78|20.73|18.76|0
1654681130000|2022-06-08 09:38:50|20.75|18.75|20.73|18.75|20.75|18.78|20.73|18.75|0
1654681140000|2022-06-08 09:39:00|20.65|18.68|20.7|18.73|20.7|18.73|20.65|18.68|0
1654681160000|2022-06-08 09:39:20|20.68|18.71|20.65|18.68|20.68|18.71|20.65|18.68|0
1654681170000|2022-06-08 09:39:30|20.7|18.73|20.8|18.82|20.8|18.82|20.7|18.73|0
1654681180000|2022-06-08 09:39:40|20.73|18.75|20.7|18.73|20.73|18.75|20.7|18.73|0
1654681190000|2022-06-08 09:39:50|20.75|18.78|20.75|18.78|20.8|18.82|20.75|18.78|0
1654681200000|2022-06-08 09:40:00|20.78|18.8|20.8|18.82|20.8|18.82|20.78|18.8|0
1654681220000|2022-06-08 09:40:20|20.83|18.85|21.01|19.01|21.01|19.01|20.83|18.85|0
1654681230000|2022-06-08 09:40:30|20.96|18.96|20.96|18.96|20.96|18.96|20.96|18.96|0
1654681240000|2022-06-08 09:40:40|21.01|19.01|21.01|19.01|21.01|19.01|21.01|19.01|0
1654681250000|2022-06-08 09:40:50|21.04|19.04|20.96|18.96|21.04|19.04|20.96|18.96|0
1654681260000|2022-06-08 09:41:00|20.93|18.94|20.91|18.91|20.96|18.96|20.91|18.91|0
1654681270000|2022-06-08 09:41:10|20.93|18.94|20.85|18.87|20.93|18.94|20.85|18.87|0
1654681280000|2022-06-08 09:41:20|20.83|18.84|20.8|18.82|20.83|18.84|20.8|18.82|0
1654681290000|2022-06-08 09:41:30|20.78|18.8|20.7|18.73|20.78|18.8|20.7|18.73|0
1654681300000|2022-06-08 09:41:40|20.72|18.75|20.75|18.77|20.75|18.77|20.72|18.75|0
1654681320000|2022-06-08 09:42:00|20.7|18.72|20.8|18.82|20.8|18.82|20.7|18.72|0
1654681330000|2022-06-08 09:42:10|20.75|18.77|20.83|18.84|20.83|18.84|20.75|18.77|0
1654681340000|2022-06-08 09:42:20|20.8|18.82|20.64|18.68|20.8|18.82|20.64|18.68|0
1654681350000|2022-06-08 09:42:30|20.62|18.65|20.64|18.68|20.64|18.68|20.62|18.65|0
1654681360000|2022-06-08 09:42:40|20.49|18.54|20.54|18.58|20.54|18.58|20.49|18.54|0
1654681370000|2022-06-08 09:42:50|20.44|18.49|20.54|18.58|20.54|18.58|20.44|18.49|0
1654681380000|2022-06-08 09:43:00|20.49|18.54|20.51|18.56|20.51|18.56|20.49|18.54|0
1654681390000|2022-06-08 09:43:10|20.49|18.54|20.44|18.49|20.51|18.56|20.44|18.49|0
1654681400000|2022-06-08 09:43:20|20.49|18.54|20.49|18.54|20.49|18.54|20.46|18.51|0
1654681410000|2022-06-08 09:43:30|20.44|18.49|20.54|18.58|20.54|18.58|20.44|18.49|0
1654681420000|2022-06-08 09:43:40|20.49|18.54|20.49|18.53|20.49|18.54|20.49|18.53|0
1654681430000|2022-06-08 09:43:50|20.51|18.56|20.54|18.58|20.54|18.58|20.51|18.56|0
1654681440000|2022-06-08 09:44:00|20.49|18.53|20.43|18.49|20.49|18.53|20.43|18.49|0
1654681450000|2022-06-08 09:44:10|20.28|18.35|20.23|18.3|20.28|18.35|20.23|18.3|0
1654681460000|2022-06-08 09:44:20|20.18|18.26|20.23|18.3|20.23|18.3|20.18|18.26|0
1654681470000|2022-06-08 09:44:30|20.28|18.35|20.23|18.3|20.28|18.35|20.23|18.3|0
1654681480000|2022-06-08 09:44:40|20.26|18.33|20.38|18.44|20.38|18.44|20.26|18.33|0
1654681490000|2022-06-08 09:44:50|20.43|18.49|20.38|18.44|20.43|18.49|20.38|18.44|0
1654681500000|2022-06-08 09:45:00|20.41|18.46|20.38|18.44|20.41|18.46|20.38|18.44|0
1654681510000|2022-06-08 09:45:10|20.28|18.35|20.28|18.35|20.28|18.35|20.28|18.35|0
1654681520000|2022-06-08 09:45:20|20.23|18.3|20.23|18.3|20.23|18.3|20.18|18.25|0
1654681530000|2022-06-08 09:45:30|20.2|18.28|20.2|18.28|20.2|18.28|20.2|18.28|0
1654681540000|2022-06-08 09:45:40|20.23|18.3|20.28|18.35|20.28|18.35|20.18|18.25|0
1654681550000|2022-06-08 09:45:50|20.25|18.32|20.28|18.35|20.28|18.35|20.23|18.3|0
1654681560000|2022-06-08 09:46:00|20.23|18.3|20.2|18.28|20.23|18.3|20.18|18.25|0
1654681570000|2022-06-08 09:46:10|20.17|18.25|20.23|18.3|20.23|18.3|20.12|18.21|0
1654681580000|2022-06-08 09:46:20|20.28|18.35|20.33|18.39|20.33|18.39|20.28|18.35|0
1654681590000|2022-06-08 09:46:30|20.38|18.44|20.38|18.44|20.38|18.44|20.38|18.44|0
1654681600000|2022-06-08 09:46:40|20.4|18.46|20.4|18.46|20.4|18.46|20.33|18.39|0
1654681610000|2022-06-08 09:46:50|20.38|18.44|20.38|18.44|20.38|18.44|20.38|18.44|0
1654681620000|2022-06-08 09:47:00|20.35|18.41|20.43|18.48|20.43|18.48|20.35|18.41|0
1654681640000|2022-06-08 09:47:20|20.4|18.46|20.38|18.44|20.43|18.48|20.38|18.44|0
1654681650000|2022-06-08 09:47:30|20.43|18.48|20.43|18.48|20.43|18.48|20.35|18.41|0
1654681660000|2022-06-08 09:47:40|20.4|18.46|20.35|18.41|20.4|18.46|20.35|18.41|0
1654681670000|2022-06-08 09:47:50|20.38|18.44|20.4|18.46|20.43|18.48|20.38|18.44|0
1654681680000|2022-06-08 09:48:00|20.38|18.43|20.4|18.46|20.4|18.46|20.38|18.43|0
1654681690000|2022-06-08 09:48:10|20.43|18.48|20.37|18.43|20.43|18.48|20.37|18.43|0
1654681710000|2022-06-08 09:48:30|20.35|18.41|20.37|18.43|20.37|18.43|20.35|18.41|0
1654681720000|2022-06-08 09:48:40|20.35|18.41|20.37|18.43|20.37|18.43|20.35|18.41|0
1654681740000|2022-06-08 09:49:00|20.35|18.41|20.37|18.43|20.37|18.43|20.35|18.41|0
1654681750000|2022-06-08 09:49:10|20.35|18.41|20.35|18.41|20.4|18.46|20.35|18.41|0
1654681760000|2022-06-08 09:49:20|20.4|18.46|20.42|18.48|20.42|18.48|20.4|18.46|0
1654681770000|2022-06-08 09:49:30|20.45|18.5|20.4|18.46|20.45|18.5|20.37|18.43|0
1654681780000|2022-06-08 09:49:40|20.37|18.43|20.37|18.43|20.4|18.46|20.37|18.43|0
1654681790000|2022-06-08 09:49:50|20.42|18.48|20.42|18.48|20.42|18.48|20.4|18.46|0
1654681800000|2022-06-08 09:50:00|20.47|18.52|20.47|18.52|20.47|18.52|20.47|18.52|0
1654681810000|2022-06-08 09:50:10|20.45|18.5|20.47|18.52|20.47|18.52|20.45|18.5|0
1654681820000|2022-06-08 09:50:20|20.42|18.48|20.42|18.48|20.42|18.48|20.42|18.48|0
1654681830000|2022-06-08 09:50:30|20.47|18.52|20.47|18.52|20.47|18.52|20.42|18.48|0
1654681840000|2022-06-08 09:50:40|20.42|18.48|20.37|18.43|20.42|18.48|20.37|18.43|0
1654681850000|2022-06-08 09:50:50|20.4|18.45|20.27|18.34|20.4|18.45|20.22|18.29|0
1654681860000|2022-06-08 09:51:00|20.29|18.36|20.32|18.38|20.32|18.38|20.29|18.36|0
1654681870000|2022-06-08 09:51:10|20.47|18.52|20.4|18.45|20.47|18.52|20.37|18.43|0
1654681880000|2022-06-08 09:51:20|20.5|18.55|20.52|18.57|20.57|18.61|20.5|18.55|0
1654681890000|2022-06-08 09:51:30|20.5|18.55|20.5|18.55|20.5|18.55|20.47|18.52|0
1654681900000|2022-06-08 09:51:40|20.47|18.52|20.37|18.43|20.47|18.52|20.37|18.43|0
1654681910000|2022-06-08 09:51:50|20.34|18.41|20.34|18.41|20.34|18.41|20.34|18.41|0
1654681920000|2022-06-08 09:52:00|20.37|18.43|20.24|18.31|20.37|18.43|20.24|18.31|0
1654681930000|2022-06-08 09:52:10|20.27|18.34|20.21|18.29|20.29|18.36|20.21|18.29|0
1654681940000|2022-06-08 09:52:20|20.26|18.33|20.32|18.38|20.32|18.38|20.26|18.33|0
1654681950000|2022-06-08 09:52:30|20.29|18.36|20.26|18.33|20.29|18.36|20.24|18.31|0
1654681960000|2022-06-08 09:52:40|20.29|18.36|20.24|18.31|20.32|18.38|20.24|18.31|0
1654681970000|2022-06-08 09:52:50|20.26|18.33|20.34|18.4|20.37|18.43|20.26|18.33|0
1654681980000|2022-06-08 09:53:00|20.31|18.38|20.31|18.38|20.31|18.38|20.31|18.38|0
1654681990000|2022-06-08 09:53:10|20.37|18.43|20.37|18.43|20.37|18.43|20.37|18.43|0
1654682000000|2022-06-08 09:53:20|20.36|18.47|20.42|18.47|20.42|18.47|20.36|18.47|0
1654682010000|2022-06-08 09:53:30|20.31|18.38|20.36|18.42|20.36|18.43|20.31|18.38|0
1654682020000|2022-06-08 09:53:40|20.39|18.45|20.36|18.42|20.39|18.45|20.36|18.42|0
1654682030000|2022-06-08 09:53:50|20.42|18.47|20.47|18.52|20.47|18.52|20.42|18.47|0
1654682040000|2022-06-08 09:54:00|20.41|18.47|20.47|18.52|20.47|18.52|20.41|18.47|0
1654682050000|2022-06-08 09:54:10|20.52|18.56|20.52|18.56|20.52|18.56|20.52|18.56|0
1654682060000|2022-06-08 09:54:20|20.49|18.54|20.49|18.54|20.49|18.54|20.49|18.54|0
1654682070000|2022-06-08 09:54:30|20.52|18.56|20.57|18.61|20.57|18.61|20.52|18.56|0
1654682080000|2022-06-08 09:54:40|20.54|18.59|20.54|18.59|20.54|18.59|20.54|18.59|0
1654682090000|2022-06-08 09:54:50|20.52|18.56|20.49|18.54|20.52|18.56|20.49|18.54|0
1654682100000|2022-06-08 09:55:00|20.52|18.56|20.62|18.66|20.62|18.66|20.49|18.54|0
1654682110000|2022-06-08 09:55:10|20.59|18.65|20.59|18.63|20.59|18.65|20.59|18.63|0
1654682120000|2022-06-08 09:55:20|20.57|18.61|20.59|18.63|20.59|18.63|20.57|18.61|0
1654682130000|2022-06-08 09:55:30|20.57|18.61|20.62|18.65|20.62|18.65|20.57|18.61|0
1654682140000|2022-06-08 09:55:40|20.59|18.63|20.57|18.61|20.59|18.63|20.51|18.56|0
1654682150000|2022-06-08 09:55:50|20.62|18.65|20.62|18.65|20.62|18.65|20.62|18.65|0
1654682160000|2022-06-08 09:56:00|20.57|18.61|20.57|18.61|20.57|18.61|20.57|18.61|0
1654682170000|2022-06-08 09:56:10|20.51|18.56|20.54|18.58|20.56|18.61|20.51|18.56|0
1654682180000|2022-06-08 09:56:20|20.56|18.61|20.51|18.56|20.56|18.61|20.51|18.56|0
1654682190000|2022-06-08 09:56:30|20.56|18.61|20.62|18.65|20.62|18.65|20.56|18.61|0
1654682220000|2022-06-08 09:57:00|20.61||20.61||20.61||20.61||0
1654682230000|2022-06-08 09:57:10|20.56|18.6|20.56|18.6|20.56|18.6|20.56|18.6|0
1654682240000|2022-06-08 09:57:20|20.51|18.56|20.51|18.56|20.51|18.56|20.51|18.56|0
1654682250000|2022-06-08 09:57:30|20.49|18.54|20.46|18.51|20.49|18.54|20.46|18.51|0
1654682260000|2022-06-08 09:57:40|20.41|18.46|20.46|18.51|20.46|18.51|20.41|18.46|0
1654682270000|2022-06-08 09:57:50|20.56|18.6|20.51|18.56|20.56|18.6|20.51|18.56|0
1654682280000|2022-06-08 09:58:00|20.49|18.53|20.46|18.51|20.51|18.56|20.46|18.51|0
1654682290000|2022-06-08 09:58:10|20.41|18.46|20.36|18.42|20.41|18.46|20.36|18.42|0
1654682300000|2022-06-08 09:58:20|20.41|18.46|20.41|18.46|20.41|18.46|20.41|18.46|0
1654682310000|2022-06-08 09:58:30|20.35|18.42|20.38|18.44|20.38|18.44|20.35|18.42|0
1654682320000|2022-06-08 09:58:40|20.35|18.42|20.46|18.51|20.46|18.51|20.35|18.42|0
1654682330000|2022-06-08 09:58:50|20.41|18.46|20.51|18.55|20.51|18.55|20.41|18.46|0
1654682350000|2022-06-08 09:59:10|20.53|18.58|20.53|18.58|20.53|18.58|20.53|18.58|0
1654682360000|2022-06-08 09:59:20|20.51|18.55|20.48|18.53|20.51|18.55|20.48|18.53|0
1654682370000|2022-06-08 09:59:30|20.51|18.55|20.51|18.55|20.51|18.55|20.51|18.55|0
1654682380000|2022-06-08 09:59:40|20.66|18.69|20.71|18.74|20.71|18.74|20.66|18.69|0
1654682400000|2022-06-08 10:00:00|20.76|18.78|20.97|18.97|20.97|18.97|20.76|18.78|0
1654682410000|2022-06-08 10:00:10|20.81|18.83|20.81|18.83|20.81|18.83|20.81|18.83|0
1654682420000|2022-06-08 10:00:20|20.76|18.78|20.81|18.83|20.81|18.83|20.76|18.78|0
1654682430000|2022-06-08 10:00:30|20.87|18.88|21.02|19.02|21.02|19.02|20.87|18.88|0
1654682440000|2022-06-08 10:00:40|21.07|19.07|21.07|19.07|21.07|19.07|21.02|19.02|0
1654682450000|2022-06-08 10:00:50|21.22|19.22|21.1|19.1|21.22|19.22|21.1|19.1|0
1654682460000|2022-06-08 10:01:00|21.12|19.12|21.17|19.17|21.17|19.17|21.12|19.12|0
1654682480000|2022-06-08 10:01:20|21.22|19.22|21.32|19.32|21.37|19.37|21.22|19.22|0
1654682490000|2022-06-08 10:01:30|21.35|19.35|21.37|19.37|21.42|19.42|21.35|19.35|0
1654682500000|2022-06-08 10:01:40|21.35|19.35|21.37|19.37|21.42|19.42|21.35|19.35|0
1654682510000|2022-06-08 10:01:50|21.47|19.47|21.47|19.47|21.47|19.47|21.45|19.45|0
1654682520000|2022-06-08 10:02:00|21.42|19.42|21.24|19.24|21.47|19.47|21.24|19.24|0
1654682530000|2022-06-08 10:02:10|21.29|19.29|21.45|19.45|21.45|19.45|21.29|19.29|0
1654682540000|2022-06-08 10:02:20|21.42|19.42|21.37|19.37|21.42|19.42|21.37|19.37|0
1654682550000|2022-06-08 10:02:30|21.42|19.42|21.32|19.32|21.42|19.42|21.32|19.32|0
1654682560000|2022-06-08 10:02:40|21.27|19.27|21.24|19.24|21.27|19.27|21.24|19.24|0
1654682570000|2022-06-08 10:02:50|21.27|19.27|21.22|19.22|21.27|19.27|21.22|19.22|0
1654682580000|2022-06-08 10:03:00|21.27|19.27|21.17|19.17|21.27|19.27|21.17|19.17|0
1654682600000|2022-06-08 10:03:20|21.12|19.12|21.14|19.14|21.17|19.17|21.12|19.12|0
1654682610000|2022-06-08 10:03:30|21.11|19.11|21.17|19.17|21.17|19.17|21.11|19.11|0
1654682620000|2022-06-08 10:03:40|21.16|19.16|21.32|19.32|21.32|19.32|21.16|19.16|0
1654682630000|2022-06-08 10:03:50|21.27|19.27|21.21|19.21|21.27|19.27|21.21|19.21|0
1654682640000|2022-06-08 10:04:00|21.37|19.37|21.26|19.26|21.37|19.37|21.26|19.26|0
1654682650000|2022-06-08 10:04:10|21.29|19.29|21.21|19.21|21.29|19.29|21.21|19.21|0
1654682660000|2022-06-08 10:04:20|21.16|19.16|21.16|19.16|21.16|19.16|21.16|19.16|0
1654682670000|2022-06-08 10:04:30|21.19|19.19|21.16|19.16|21.21|19.21|21.16|19.16|0
1654682680000|2022-06-08 10:04:40|21.11|19.11|21.11|19.11|21.11|19.11|21.11|19.11|0
1654682690000|2022-06-08 10:04:50|21.16|19.16|21.14|19.14|21.16|19.16|21.14|19.14|0
1654682700000|2022-06-08 10:05:00|21.16|19.16|21.16|19.16|21.16|19.16|21.11|19.11|0
1654682710000|2022-06-08 10:05:10|21.21|19.21|21.19|19.19|21.21|19.21|21.16|19.16|0
1654682720000|2022-06-08 10:05:20|21.21|19.21|21.26|19.26|21.26|19.26|21.21|19.21|0
1654682730000|2022-06-08 10:05:30|21.31|19.31|21.46|19.46|21.46|19.46|21.29|19.29|0
1654682740000|2022-06-08 10:05:40|21.51|19.51|21.49|19.49|21.51|19.51|21.49|19.49|0
1654682750000|2022-06-08 10:05:50|21.46|19.46|21.57|19.57|21.59|19.59|21.46|19.46|0
1654682760000|2022-06-08 10:06:00|21.59|19.59|21.72|19.72|21.72|19.72|21.59|19.59|0
1654682770000|2022-06-08 10:06:10|21.67|19.67|21.82|19.82|21.82|19.82|21.67|19.67|0
1654682780000|2022-06-08 10:06:20|21.85|19.85|21.87|19.87|21.87|19.87|21.82|19.82|0
1654682790000|2022-06-08 10:06:30|21.77|19.77|21.67|19.67|21.77|19.77|21.67|19.67|0
1654682800000|2022-06-08 10:06:40|21.72|19.72|21.67|19.67|21.72|19.72|21.67|19.67|0
1654682810000|2022-06-08 10:06:50|21.69|19.69|21.67|19.67|21.69|19.69|21.67|19.67|0
1654682820000|2022-06-08 10:07:00|21.72|19.72|21.87|19.87|21.87|19.87|21.72|19.72|0
1654682830000|2022-06-08 10:07:10|21.9|19.9|21.9|19.9|21.9|19.9|21.9|19.9|0
1654682840000|2022-06-08 10:07:20|21.97|19.97|21.92|19.92|21.97|19.97|21.92|19.92|0
1654682850000|2022-06-08 10:07:30|21.97|19.97|21.97|19.97|21.97|19.97|21.87|19.87|0
1654682860000|2022-06-08 10:07:40|22.02|20.02|22|20|22.02|20.02|22|20|0
1654682870000|2022-06-08 10:07:50|21.8|19.8|22.26|20.26|22.36|20.36|21.8|19.8|0
1654682880000|2022-06-08 10:08:00|22.23|20.23|21.97|19.97|22.23|20.23|21.94|19.94|0
1654682890000|2022-06-08 10:08:10|21.91|19.91|21.94|19.94|21.94|19.94|21.91|19.91|0
1654682900000|2022-06-08 10:08:20|21.91|19.91|21.97|19.97|21.99|19.99|21.86|19.86|0
1654682910000|2022-06-08 10:08:30|21.99|19.99|22.12|20.12|22.12|20.12|21.99|19.99|0
1654682920000|2022-06-08 10:08:40|22.07|20.07|21.97|19.97|22.07|20.07|21.97|19.97|0
1654682930000|2022-06-08 10:08:50|21.99|19.99|22.02|20.02|22.02|20.02|21.97|19.97|0
1654682940000|2022-06-08 10:09:00|21.96|19.96|22.02|20.02|22.02|20.02|21.96|19.96|0
1654682950000|2022-06-08 10:09:10|22.07|20.07|22.07|20.07|22.07|20.07|22.07|20.07|0
1654682960000|2022-06-08 10:09:20|22.02|20.02|22.07|20.07|22.07|20.07|22.02|20.02|0
1654682970000|2022-06-08 10:09:30|21.99|19.99|21.96|19.96|21.99|19.99|21.96|19.96|0
1654682980000|2022-06-08 10:09:40|21.91|19.91|21.86|19.86|21.91|19.91|21.86|19.86|0
1654682990000|2022-06-08 10:09:50|21.91|19.91|21.96|19.96|21.96|19.96|21.91|19.91|0
1654683000000|2022-06-08 10:10:00|22.07|20.07|21.94|19.94|22.07|20.07|21.94|19.94|0
1654683010000|2022-06-08 10:10:10|21.91|19.91|21.86|19.86|21.91|19.91|21.86|19.86|0
1654683020000|2022-06-08 10:10:20|21.91|19.91|21.91|19.91|21.91|19.91|21.89|19.89|0
1654683030000|2022-06-08 10:10:30|21.86|19.86|21.7|19.7|21.86|19.86|21.7|19.7|0
1654683040000|2022-06-08 10:10:40|21.76|19.76|21.76|19.76|21.81|19.81|21.76|19.76|0
1654683050000|2022-06-08 10:10:50|21.81|19.81|21.81|19.81|21.81|19.81|21.81|19.81|0
1654683060000|2022-06-08 10:11:00|21.86|19.86|21.76|19.76|21.86|19.86|21.76|19.76|0
1654683070000|2022-06-08 10:11:10|21.75|19.75|21.7|19.7|21.78|19.78|21.7|19.7|0
1654683080000|2022-06-08 10:11:20|21.65|19.65|21.65|19.65|21.65|19.65|21.65|19.65|0
1654683090000|2022-06-08 10:11:30|21.68|19.68|21.68|19.68|21.68|19.68|21.68|19.68|0
1654683100000|2022-06-08 10:11:40|21.7|19.7|21.75|19.75|21.75|19.75|21.7|19.7|0
1654683110000|2022-06-08 10:11:50|21.78|19.78|21.8|19.8|21.8|19.8|21.78|19.78|0
1654683120000|2022-06-08 10:12:00|21.86|19.86|21.96|19.96|21.96|19.96|21.86|19.86|0
1654683130000|2022-06-08 10:12:10|21.86|19.86|21.75|19.75|21.86|19.86|21.75|19.75|0
1654683140000|2022-06-08 10:12:20|21.8|19.8|21.88|19.88|21.88|19.88|21.8|19.8|0
1654683150000|2022-06-08 10:12:30|21.86|19.86|21.85|19.85|21.86|19.86|21.8|19.8|0
1654683170000|2022-06-08 10:12:50|21.91|19.91|21.91|19.91|21.91|19.91|21.91|19.91|0
1654683180000|2022-06-08 10:13:00|21.96|19.96|21.98|19.98|22.01|20.01|21.96|19.96|0
1654683190000|2022-06-08 10:13:10|21.96|19.96|22.04|20.04|22.06|20.06|21.96|19.96|0
1654683200000|2022-06-08 10:13:20|22.01|20.01|22.06|20.06|22.06|20.06|21.96|19.96|0
1654683220000|2022-06-08 10:13:40|22.03|20.03|22.01|20.01|22.03|20.03|22.01|20.01|0
1654683230000|2022-06-08 10:13:50|21.96|19.96|22.01|20.01|22.01|20.01|21.96|19.96|0
1654683240000|2022-06-08 10:14:00|21.98|19.98|22.11|20.11|22.11|20.11|21.98|19.98|0
1654683250000|2022-06-08 10:14:10|22.06|20.06|22.06|20.06|22.06|20.06|22.06|20.06|0
1654683260000|2022-06-08 10:14:20|22.03|20.03|21.98|19.98|22.03|20.03|21.98|19.98|0
1654683270000|2022-06-08 10:14:30|21.95|19.95|21.9|19.9|21.98|19.98|21.9|19.9|0
1654683280000|2022-06-08 10:14:40|21.93|19.93|22.01|20.01|22.01|20.01|21.93|19.93|0
1654683290000|2022-06-08 10:14:50|21.98|19.98|22.06|20.06|22.06|20.06|21.98|19.98|0
1654683300000|2022-06-08 10:15:00|22.11|20.11|21.9|19.9|22.11|20.11|21.9|19.9|0
1654683310000|2022-06-08 10:15:10|21.88|19.88|21.9|19.9|21.9|19.9|21.88|19.88|0
1654683320000|2022-06-08 10:15:20|21.95|19.95|21.95|19.95|21.95|19.95|21.95|19.95|0
1654683330000|2022-06-08 10:15:30|21.85|19.85|21.95|19.95|21.95|19.95|21.85|19.85|0
1654683340000|2022-06-08 10:15:40|22|20|21.85|19.85|22|20|21.85|19.85|0
1654683350000|2022-06-08 10:15:50|21.9|19.9|21.95|19.95|21.95|19.95|21.9|19.9|0
1654683360000|2022-06-08 10:16:00|21.85|19.85|21.75|19.75|21.88|19.88|21.75|19.75|0
1654683370000|2022-06-08 10:16:10|21.69|19.69|21.64|19.64|21.69|19.69|21.64|19.64|0
1654683390000|2022-06-08 10:16:30|21.62|19.62|21.64|19.64|21.69|19.69|21.59|19.59|0
1654683400000|2022-06-08 10:16:40|21.69|19.69|21.64|19.64|21.69|19.69|21.64|19.64|0
1654683410000|2022-06-08 10:16:50|21.67|19.67|21.64|19.64|21.67|19.67|21.59|19.59|0
1654683420000|2022-06-08 10:17:00|21.67|19.67|21.64|19.64|21.67|19.67|21.64|19.64|0
1654683430000|2022-06-08 10:17:10|21.74|19.74|21.69|19.69|21.74|19.74|21.69|19.69|0
1654683440000|2022-06-08 10:17:20|21.74|19.74|21.74|19.74|21.77|19.77|21.74|19.74|0
1654683450000|2022-06-08 10:17:30|21.9|19.9|21.87|19.87|21.9|19.9|21.87|19.87|0
1654683460000|2022-06-08 10:17:40|21.85|19.85|21.9|19.9|21.9|19.9|21.85|19.85|0
1654683470000|2022-06-08 10:17:50|21.87|19.87|21.9|19.9|21.9|19.9|21.84|19.84|0
1654683480000|2022-06-08 10:18:00|21.84|19.84|21.9|19.9|21.9|19.9|21.84|19.84|0
1654683490000|2022-06-08 10:18:10|21.87|19.87|21.9|19.9|21.9|19.9|21.87|19.87|0
1654683500000|2022-06-08 10:18:20|21.92|19.92|21.95|19.95|21.95|19.95|21.9|19.9|0
1654683510000|2022-06-08 10:18:30|21.97|19.97|22|20|22|20|21.97|19.97|0
1654683520000|2022-06-08 10:18:40|21.95|19.95|21.97|19.97|22|20|21.95|19.95|0
1654683530000|2022-06-08 10:18:50|21.95|19.95|21.97|19.97|21.97|19.97|21.95|19.95|0
1654683540000|2022-06-08 10:19:00|21.95|19.95|21.87|19.87|21.95|19.95|21.87|19.87|0
1654683550000|2022-06-08 10:19:10|21.89|19.89|21.89|19.89|21.89|19.89|21.89|19.89|0
1654683560000|2022-06-08 10:19:20|21.84|19.84|21.89|19.89|21.89|19.89|21.84|19.84|0
1654683570000|2022-06-08 10:19:30|21.87|19.87|21.89|19.89|21.89|19.89|21.87|19.87|0
1654683580000|2022-06-08 10:19:40|21.87|19.87|21.92|19.92|21.92|19.92|21.87|19.87|0
1654683590000|2022-06-08 10:19:50|21.94|19.94|21.94|19.94|21.94|19.94|21.94|19.94|0
1654683600000|2022-06-08 10:20:00|21.92|19.92|21.94|19.94|21.94|19.94|21.92|19.92|0
1654683610000|2022-06-08 10:20:10|21.92|19.92|21.92|19.92|21.92|19.92|21.92|19.92|0
1654683620000|2022-06-08 10:20:20|21.94|19.94|21.94|19.94|21.94|19.94|21.94|19.94|0
1654683630000|2022-06-08 10:20:30|21.89|19.89|21.84|19.84|21.89|19.89|21.84|19.84|0
1654683640000|2022-06-08 10:20:40|21.79|19.79|21.79|19.79|21.79|19.79|21.79|19.79|0
1654683650000|2022-06-08 10:20:50|21.84|19.84|21.76|19.76|21.84|19.84|21.76|19.76|0
1654683660000|2022-06-08 10:21:00|21.74|19.74|21.74|19.74|21.74|19.74|21.71|19.71|0
1654683670000|2022-06-08 10:21:10|21.71|19.71|21.68|19.68|21.71|19.71|21.68|19.68|0
1654683680000|2022-06-08 10:21:20|21.66|19.66|21.76|19.76|21.76|19.76|21.63|19.63|0
1654683690000|2022-06-08 10:21:30|21.79|19.79|21.74|19.74|21.79|19.79|21.74|19.74|0
1654683700000|2022-06-08 10:21:40|21.73|19.73|21.89|19.89|21.89|19.89|21.73|19.73|0
1654683710000|2022-06-08 10:21:50|21.94|19.94|21.92|19.92|21.94|19.94|21.89|19.89|0
1654683720000|2022-06-08 10:22:00|21.94|19.94|21.94|19.94|21.94|19.94|21.94|19.94|0
1654683730000|2022-06-08 10:22:10|21.97|19.97|21.94|19.94|21.97|19.97|21.94|19.94|0
1654683740000|2022-06-08 10:22:20|21.99|19.99|21.99|19.99|21.99|19.99|21.99|19.99|0
1654683750000|2022-06-08 10:22:30|21.94|19.94|22.02|20.02|22.02|20.02|21.94|19.94|0
1654683760000|2022-06-08 10:22:40|22.04|20.04|21.94|19.94|22.04|20.04|21.89|19.89|0
1654683770000|2022-06-08 10:22:50|21.89|19.89|21.89|19.89|21.91|19.91|21.89|19.89|0
1654683780000|2022-06-08 10:23:00|21.99|19.99|22.04|20.04|22.04|20.04|21.99|19.99|0
1654683800000|2022-06-08 10:23:20|22.02|20.02|22.04|20.04|22.04|20.04|22.02|20.02|0
1654683810000|2022-06-08 10:23:30|21.99|19.99|22.04|20.04|22.04|20.04|21.99|19.99|0
1654683830000|2022-06-08 10:23:50|22.01|20.01|22.04|20.04|22.04|20.04|22.01|20.01|0
1654683840000|2022-06-08 10:24:00|21.99|19.99|21.99|19.99|21.99|19.99|21.99|19.99|0
1654683850000|2022-06-08 10:24:10|22.04|20.04|22.04|20.04|22.04|20.04|22.04|20.04|0
1654683860000|2022-06-08 10:24:20|21.99|19.99|21.99|19.99|21.99|19.99|21.99|19.99|0
1654683870000|2022-06-08 10:24:30|21.96|19.96|21.99|19.99|21.99|19.99|21.96|19.96|0
1654683880000|2022-06-08 10:24:40|21.96|19.96|21.96|19.96|21.96|19.96|21.96|19.96|0
1654683890000|2022-06-08 10:24:50|21.99|19.99|21.83|19.83|21.99|19.99|21.83|19.83|0
1654683900000|2022-06-08 10:25:00|21.81|19.81|21.83|19.83|21.91|19.91|21.81|19.81|0
1654683910000|2022-06-08 10:25:10|21.78|19.78|21.73|19.73|21.78|19.78|21.73|19.73|0
1654683920000|2022-06-08 10:25:20|21.75|19.75|21.78|19.78|21.78|19.78|21.75|19.75|0
1654683930000|2022-06-08 10:25:30|21.75|19.75|21.75|19.75|21.75|19.75|21.75|19.75|0
1654683940000|2022-06-08 10:25:40|21.68|19.68|21.73|19.73|21.73|19.73|21.68|19.68|0
1654683950000|2022-06-08 10:25:50|21.75|19.75|21.78|19.78|21.83|19.83|21.75|19.75|0
1654683960000|2022-06-08 10:26:00|21.83|19.83|21.93|19.93|21.93|19.93|21.83|19.83|0
1654683970000|2022-06-08 10:26:10|21.88|19.88|21.83|19.83|21.88|19.88|21.83|19.83|0
1654683980000|2022-06-08 10:26:20|21.88|19.88|21.88|19.88|21.88|19.88|21.88|19.88|0
1654683990000|2022-06-08 10:26:30|21.91|19.91|21.83|19.83|21.93|19.93|21.83|19.83|0
1654684000000|2022-06-08 10:26:40|21.78|19.78|21.78|19.78|21.78|19.78|21.78|19.78|0
1654684020000|2022-06-08 10:27:00|21.72|19.72|21.75|19.75|21.75|19.75|21.72|19.72|0
1654684030000|2022-06-08 10:27:10|21.72|19.72|21.72|19.72|21.72|19.72|21.72|19.72|0
1654684040000|2022-06-08 10:27:20|21.78|19.78|21.78|19.78|21.78|19.78|21.78|19.78|0
1654684050000|2022-06-08 10:27:30|21.77|19.77|21.77|19.77|21.77|19.77|21.77|19.77|0
1654684070000|2022-06-08 10:27:50|21.8|19.8|21.72|19.72|21.83|19.83|21.72|19.72|0
1654684080000|2022-06-08 10:28:00|21.77|19.77|21.88|19.88|21.88|19.88|21.77|19.77|0
1654684090000|2022-06-08 10:28:10|21.83|19.83|21.82|19.82|21.83|19.83|21.82|19.82|0
1654684100000|2022-06-08 10:28:20|21.88|19.88|21.88|19.88|21.88|19.88|21.88|19.88|0
1654684110000|2022-06-08 10:28:30|21.82|19.82|21.8|19.8|21.82|19.82|21.77|19.77|0
1654684120000|2022-06-08 10:28:40|21.77|19.77|21.77|19.77|21.77|19.77|21.77|19.77|0
1654684130000|2022-06-08 10:28:50|21.75|19.75|21.75|19.75|21.75|19.75|21.75|19.75|0
1654684140000|2022-06-08 10:29:00|21.77|19.77|21.82|19.82|21.82|19.82|21.75|19.75|0
1654684150000|2022-06-08 10:29:10|21.85|19.85|21.82|19.82|21.85|19.85|21.82|19.82|0
1654684160000|2022-06-08 10:29:20|21.87|19.87|21.87|19.87|21.87|19.87|21.82|19.82|0
1654684170000|2022-06-08 10:29:30|21.85|19.85|21.9|19.9|21.9|19.9|21.85|19.85|0
1654684180000|2022-06-08 10:29:40|21.93|19.93|22.03|20.03|22.03|20.03|21.93|19.93|0
1654684190000|2022-06-08 10:29:50|21.98|19.98|21.92|19.92|21.98|19.98|21.92|19.92|0
1654684200000|2022-06-08 10:30:00|21.98|19.98|21.87|19.87|21.98|19.98|21.87|19.87|0
1654684210000|2022-06-08 10:30:10|21.82|19.82|21.87|19.87|21.87|19.87|21.82|19.82|0
1654684220000|2022-06-08 10:30:20|21.82|19.82|21.87|19.87|21.87|19.87|21.82|19.82|0
1654684230000|2022-06-08 10:30:30|21.82|19.82|21.92|19.92|21.92|19.92|21.82|19.82|0
1654684240000|2022-06-08 10:30:40|21.95|19.95|21.95|19.95|21.95|19.95|21.92|19.92|0
1654684250000|2022-06-08 10:30:50|21.97|19.97|22.03|20.03|22.03|20.03|21.97|19.97|0
1654684260000|2022-06-08 10:31:00|22.08|20.08|22.08|20.08|22.08|20.08|22.08|20.08|0
1654684270000|2022-06-08 10:31:10|21.95|19.95|21.95|19.95|21.97|19.97|21.95|19.95|0
1654684280000|2022-06-08 10:31:20|21.97|19.97|21.97|19.97|21.97|19.97|21.97|19.97|0
1654684300000|2022-06-08 10:31:40|22.02|20.02|22.02|20.02|22.02|20.02|22.02|20.02|0
1654684310000|2022-06-08 10:31:50|22.08|20.08|22.08|20.08|22.08|20.08|22.08|20.08|0
1654684320000|2022-06-08 10:32:00|22.02|20.02|22|20|22.08|20.08|22|20|0
1654684330000|2022-06-08 10:32:10|21.97|19.97|22.05|20.05|22.05|20.05|21.97|19.97|0
1654684340000|2022-06-08 10:32:20|22.08|20.08|22.02|20.02|22.08|20.08|22.02|20.02|0
1654684350000|2022-06-08 10:32:30|22.08|20.08|22.13|20.13|22.13|20.13|22.07|20.07|0
1654684360000|2022-06-08 10:32:40|22.23|20.23|22.18|20.18|22.23|20.23|22.18|20.18|0
1654684370000|2022-06-08 10:32:50|22.21|20.21|22.21|20.21|22.21|20.21|22.21|20.21|0
1654684380000|2022-06-08 10:33:00|22.18|20.18|22.07|20.07|22.18|20.18|22.07|20.07|0
1654684390000|2022-06-08 10:33:10|21.97|19.97|21.97|19.97|22.02|20.02|21.97|19.97|0
1654684400000|2022-06-08 10:33:20|22|20|22.02|20.02|22.07|20.07|22|20|0
1654684420000|2022-06-08 10:33:40|22.07|20.07|22.12|20.12|22.12|20.12|22.07|20.07|0
1654684430000|2022-06-08 10:33:50|22.18|20.18|22.12|20.12|22.18|20.18|22.12|20.12|0
1654684440000|2022-06-08 10:34:00|22.1|20.1|22.1|20.1|22.12|20.12|22.1|20.1|0
1654684450000|2022-06-08 10:34:10|22.12|20.12|22.12|20.12|22.12|20.12|22.12|20.12|0
1654684460000|2022-06-08 10:34:20|22.15|20.15|21.99|19.99|22.15|20.15|21.97|19.97|0
1654684470000|2022-06-08 10:34:30|22.02|20.02|22.07|20.07|22.07|20.07|22.02|20.02|0
1654684480000|2022-06-08 10:34:40|22.05|20.05|22.07|20.07|22.07|20.07|22.05|20.05|0
1654684490000|2022-06-08 10:34:50|22.1|20.1|22.12|20.12|22.12|20.12|22.1|20.1|0
1654684500000|2022-06-08 10:35:00|22.07|20.07|22.17|20.17|22.17|20.17|22.07|20.07|0
1654684510000|2022-06-08 10:35:10|22.12|20.12|22.12|20.12|22.12|20.12|22.12|20.12|0
1654684520000|2022-06-08 10:35:20|22.07|20.07|22.02|20.02|22.07|20.07|22.02|20.02|0
1654684530000|2022-06-08 10:35:30|22.04|20.04|22.1|20.1|22.1|20.1|22.04|20.04|0
1654684540000|2022-06-08 10:35:40|22.07|20.07|22.07|20.07|22.07|20.07|22.07|20.07|0
1654684550000|2022-06-08 10:35:50|22.02|20.02|21.96|19.96|22.02|20.02|21.96|19.96|0
1654684560000|2022-06-08 10:36:00|21.91|19.91|21.81|19.81|21.94|19.94|21.81|19.81|0
1654684570000|2022-06-08 10:36:10|21.86|19.86|21.81|19.81|21.86|19.86|21.81|19.81|0
1654684580000|2022-06-08 10:36:20|21.76|19.76|21.76|19.76|21.76|19.76|21.76|19.76|0
1654684590000|2022-06-08 10:36:30|21.78|19.78|21.78|19.78|21.78|19.78|21.78|19.78|0
1654684600000|2022-06-08 10:36:40|21.81|19.81|21.86|19.86|21.86|19.86|21.81|19.81|0
1654684610000|2022-06-08 10:36:50|21.91|19.91|21.91|19.91|21.91|19.91|21.91|19.91|0
1654684620000|2022-06-08 10:37:00|21.86|19.86|21.86|19.86|21.86|19.86|21.86|19.86|0
1654684630000|2022-06-08 10:37:10|21.81|19.81|21.94|19.94|21.94|19.94|21.81|19.81|0
1654684640000|2022-06-08 10:37:20|21.96|19.96|21.91|19.91|21.96|19.96|21.89|19.89|0
1654684650000|2022-06-08 10:37:30|21.86|19.86|21.86|19.86|21.86|19.86|21.81|19.81|0
1654684670000|2022-06-08 10:37:50|21.91|19.91|21.91|19.91|21.91|19.91|21.91|19.91|0
1654684680000|2022-06-08 10:38:00|21.94|19.94|21.96|19.96|21.96|19.96|21.94|19.94|0
1654684690000|2022-06-08 10:38:10|21.94|19.94|21.94|19.94|21.94|19.94|21.94|19.94|0
1654684700000|2022-06-08 10:38:20|21.91|19.91|21.81|19.81|21.91|19.91|21.81|19.81|0
1654684710000|2022-06-08 10:38:30|21.7|19.7|21.75|19.75|21.75|19.75|21.7|19.7|0
1654684720000|2022-06-08 10:38:40|21.81|19.81|21.8|19.8|21.81|19.81|21.8|19.8|0
1654684730000|2022-06-08 10:38:50|21.75|19.75|21.75|19.75|21.75|19.75|21.75|19.75|0
1654684740000|2022-06-08 10:39:00|21.8|19.8|21.78|19.78|21.8|19.8|21.75|19.75|0
1654684750000|2022-06-08 10:39:10|21.8|19.8|21.75|19.75|21.8|19.8|21.7|19.7|0
1654684760000|2022-06-08 10:39:20|21.73|19.73|21.7|19.7|21.75|19.75|21.7|19.7|0
1654684770000|2022-06-08 10:39:30|21.65|19.65|21.57|19.57|21.7|19.7|21.57|19.57|0
1654684780000|2022-06-08 10:39:40|21.55|19.55|21.6|19.6|21.6|19.6|21.55|19.55|0
1654684790000|2022-06-08 10:39:50|21.62|19.62|21.62|19.62|21.62|19.62|21.62|19.62|0
1654684800000|2022-06-08 10:40:00|21.65|19.65|21.52|19.52|21.65|19.65|21.52|19.52|0
1654684810000|2022-06-08 10:40:10|21.55|19.55|21.55|19.55|21.55|19.55|21.5|19.5|0
1654684820000|2022-06-08 10:40:20|21.52|19.52|21.52|19.52|21.55|19.55|21.52|19.52|0
1654684830000|2022-06-08 10:40:30|21.5|19.5|21.39|19.39|21.5|19.5|21.39|19.39|0
1654684840000|2022-06-08 10:40:40|21.44|19.44|21.44|19.44|21.44|19.44|21.44|19.44|0
1654684850000|2022-06-08 10:40:50|21.42|19.42|21.49|19.49|21.49|19.49|21.42|19.42|0
1654684860000|2022-06-08 10:41:00|21.44|19.44|21.49|19.49|21.49|19.49|21.44|19.44|0
1654684870000|2022-06-08 10:41:10|21.52|19.52|21.49|19.49|21.52|19.52|21.49|19.49|0
1654684880000|2022-06-08 10:41:20|21.44|19.44|21.39|19.39|21.44|19.44|21.39|19.39|0
1654684890000|2022-06-08 10:41:30|21.42|19.42|21.49|19.49|21.49|19.49|21.42|19.42|0
1654684900000|2022-06-08 10:41:40|21.47|19.47|21.47|19.47|21.47|19.47|21.44|19.44|0
1654684910000|2022-06-08 10:41:50|21.49|19.49|21.49|19.49|21.49|19.49|21.44|19.44|0
1654684920000|2022-06-08 10:42:00|21.44|19.44|21.49|19.49|21.49|19.49|21.44|19.44|0
1654684930000|2022-06-08 10:42:10|21.44|19.44|21.44|19.44|21.44|19.44|21.42|19.42|0
1654684940000|2022-06-08 10:42:20|21.47|19.47|21.44|19.44|21.47|19.47|21.39|19.39|0
1654684950000|2022-06-08 10:42:30|21.42|19.42|21.39|19.39|21.42|19.42|21.39|19.39|0
1654684960000|2022-06-08 10:42:40|21.37|19.37|21.37|19.37|21.37|19.37|21.37|19.37|0
1654684970000|2022-06-08 10:42:50|21.34|19.34|21.44|19.44|21.44|19.44|21.34|19.34|0
1654684980000|2022-06-08 10:43:00|21.49|19.49|21.49|19.49|21.49|19.49|21.44|19.44|0
1654684990000|2022-06-08 10:43:10|21.52|19.52|21.49|19.49|21.52|19.52|21.49|19.49|0
1654685000000|2022-06-08 10:43:20|21.52|19.52|21.54|19.54|21.54|19.54|21.52|19.52|0
1654685010000|2022-06-08 10:43:30|21.62|19.62|21.69|19.69|21.69|19.69|21.62|19.62|0
1654685020000|2022-06-08 10:43:40|21.64|19.64|21.64|19.64|21.64|19.64|21.64|19.64|0
1654685040000|2022-06-08 10:44:00|21.69|19.69|21.64|19.64|21.69|19.69|21.64|19.64|0
1654685050000|2022-06-08 10:44:10|21.59|19.59|21.54|19.54|21.59|19.59|21.54|19.54|0
1654685060000|2022-06-08 10:44:20|21.57|19.57|21.64|19.64|21.64|19.64|21.57|19.57|0
1654685070000|2022-06-08 10:44:30|21.59|19.59|21.54|19.54|21.64|19.64|21.54|19.54|0
1654685090000|2022-06-08 10:44:50|21.49|19.49|21.51|19.51|21.54|19.54|21.49|19.49|0
1654685100000|2022-06-08 10:45:00|21.54|19.54|21.54|19.54|21.54|19.54|21.54|19.54|0
1654685110000|2022-06-08 10:45:10|21.59|19.59|21.59|19.59|21.59|19.59|21.59|19.59|0
1654685120000|2022-06-08 10:45:20|21.61|19.61|21.56|19.56|21.61|19.61|21.56|19.56|0
1654685130000|2022-06-08 10:45:30|21.59|19.59|21.64|19.64|21.64|19.64|21.59|19.59|0
1654685140000|2022-06-08 10:45:40|21.72|19.72|21.69|19.69|21.74|19.74|21.69|19.69|0
1654685150000|2022-06-08 10:45:50|21.64|19.64|21.64|19.64|21.64|19.64|21.64|19.64|0
1654685160000|2022-06-08 10:46:00|21.66|19.66|21.66|19.66|21.69|19.69|21.66|19.66|0
1654685170000|2022-06-08 10:46:10|21.69|19.69|21.71|19.71|21.71|19.71|21.69|19.69|0
1654685180000|2022-06-08 10:46:20|21.69|19.69|21.71|19.71|21.71|19.71|21.69|19.69|0
1654685190000|2022-06-08 10:46:30|21.69|19.69|21.69|19.69|21.69|19.69|21.69|19.69|0
1654685200000|2022-06-08 10:46:40|21.43|19.43|21.43|19.43|21.43|19.43|21.43|19.43|0
1654685210000|2022-06-08 10:46:50|21.41|19.41|21.38|19.38|21.41|19.41|21.38|19.38|0
1654685220000|2022-06-08 10:47:00|21.33|19.33|21.23|19.23|21.33|19.33|21.23|19.23|0
1654685230000|2022-06-08 10:47:10|21.31|19.31|21.33|19.33|21.33|19.33|21.31|19.31|0
1654685240000|2022-06-08 10:47:20|21.26|19.26|21.28|19.28|21.28|19.28|21.26|19.26|0
1654685250000|2022-06-08 10:47:30|21.23|19.23|21.23|19.23|21.23|19.23|21.23|19.23|0
1654685260000|2022-06-08 10:47:40|21.26|19.26|21.26|19.26|21.28|19.28|21.26|19.26|0
1654685270000|2022-06-08 10:47:50|21.23|19.23|21.23|19.23|21.28|19.28|21.2|19.2|0
1654685280000|2022-06-08 10:48:00|21.18|19.18|21.13|19.13|21.2|19.2|21.13|19.13|0
1654685290000|2022-06-08 10:48:10|21.08|19.08|21.08|19.08|21.1|19.1|21.08|19.08|0
1654685300000|2022-06-08 10:48:20|21.13|19.13|21.05|19.05|21.13|19.13|21.05|19.05|0
1654685310000|2022-06-08 10:48:30|21.03|19.03|21.05|19.05|21.05|19.05|20.98|18.98|0
1654685320000|2022-06-08 10:48:40|21.03|19.03|21.03|19.03|21.03|19.03|21.03|19.03|0
1654685330000|2022-06-08 10:48:50|21|19|21.03|19.03|21.03|19.03|20.98|18.98|0
1654685340000|2022-06-08 10:49:00|21.05|19.05|21.13|19.13|21.15|19.15|21.03|19.03|0
1654685350000|2022-06-08 10:49:10|21.05|19.05|21.08|19.08|21.08|19.08|21.05|19.05|0
1654685360000|2022-06-08 10:49:20|21.05|19.05|21.03|19.03|21.05|19.05|21.03|19.03|0
1654685370000|2022-06-08 10:49:30|21.05|19.05|21.08|19.08|21.08|19.08|21.05|19.05|0
1654685380000|2022-06-08 10:49:40|21.03|19.03|21.02|19.02|21.03|19.03|21.02|19.02|0
1654685390000|2022-06-08 10:49:50|21.05|19.05|21.05|19.05|21.05|19.05|21.02|19.02|0
1654685400000|2022-06-08 10:50:00|20.87|18.88|20.92|18.93|20.95|18.95|20.87|18.88|0
1654685410000|2022-06-08 10:50:10|20.95|18.95|21|19|21|19|20.95|18.95|0
1654685420000|2022-06-08 10:50:20|20.92|18.93|21.02|19.02|21.02|19.02|20.92|18.93|0
1654685430000|2022-06-08 10:50:30|21.05|19.05|21.12|19.12|21.12|19.12|21.05|19.05|0
1654685440000|2022-06-08 10:50:40|21.17|19.17|21.22|19.22|21.22|19.22|21.17|19.17|0
1654685450000|2022-06-08 10:50:50|21.3|19.3|21.22|19.22|21.3|19.3|21.22|19.22|0
1654685460000|2022-06-08 10:51:00|21.17|19.17|21.07|19.07|21.17|19.17|21.07|19.07|0
1654685470000|2022-06-08 10:51:10|21.12|19.12|21.17|19.17|21.17|19.17|21.12|19.12|0
1654685480000|2022-06-08 10:51:20|21.2|19.2|21.17|19.17|21.2|19.2|21.17|19.17|0
1654685490000|2022-06-08 10:51:30|21.12|19.12|21.12|19.12|21.12|19.12|21.07|19.07|0
1654685500000|2022-06-08 10:51:40|21.1|19.1|21.1|19.1|21.12|19.12|21.1|19.1|0
1654685510000|2022-06-08 10:51:50|21.02|19.02|20.97|18.97|21.02|19.02|20.97|18.97|0
1654685520000|2022-06-08 10:52:00|20.92|18.93|21.02|19.02|21.02|19.02|20.92|18.93|0
1654685530000|2022-06-08 10:52:10|20.97|18.97|20.92|18.92|21|19|20.92|18.92|0
1654685550000|2022-06-08 10:52:30|20.86|18.88|20.89|18.9|20.92|18.92|20.86|18.88|0
1654685560000|2022-06-08 10:52:40|20.86|18.88|20.86|18.88|20.86|18.88|20.86|18.88|0
1654685580000|2022-06-08 10:53:00|20.66|18.69|20.6|18.64|20.66|18.69|20.6|18.64|0
1654685590000|2022-06-08 10:53:10|20.63|18.67|20.6|18.64|20.63|18.67|20.55|18.6|0
1654685600000|2022-06-08 10:53:20|20.55|18.6|20.5|18.55|20.55|18.6|20.5|18.55|0
1654685610000|2022-06-08 10:53:30|20.45|18.5|20.5|18.55|20.5|18.55|20.45|18.5|0
1654685620000|2022-06-08 10:53:40|20.48|18.53|20.6|18.64|20.6|18.64|20.48|18.53|0
1654685630000|2022-06-08 10:53:50|20.65|18.69|20.55|18.59|20.65|18.69|20.55|18.59|0
1654685640000|2022-06-08 10:54:00|20.45|18.5|20.4|18.45|20.45|18.5|20.4|18.45|0
1654685650000|2022-06-08 10:54:10|20.45|18.5|20.29|18.36|20.45|18.5|20.29|18.36|0
1654685660000|2022-06-08 10:54:20|20.24|18.32|20.24|18.32|20.24|18.32|20.24|18.32|0
1654685670000|2022-06-08 10:54:30|20.22|18.29|20.35|18.41|20.35|18.41|20.19|18.27|0
1654685680000|2022-06-08 10:54:40|20.24|18.32|20.24|18.32|20.24|18.32|20.22|18.29|0
1654685690000|2022-06-08 10:54:50|20.14|18.22|20.19|18.27|20.24|18.31|20.14|18.22|0
1654685700000|2022-06-08 10:55:00|20.22|18.29|20.24|18.31|20.24|18.31|20.22|18.29|0
1654685710000|2022-06-08 10:55:10|20.19|18.27|20.19|18.27|20.19|18.27|20.14|18.22|0
1654685720000|2022-06-08 10:55:20|20.24|18.31|20.19|18.27|20.24|18.31|20.19|18.27|0
1654685730000|2022-06-08 10:55:30|20.22|18.29|20.24|18.31|20.24|18.31|20.19|18.27|0
1654685740000|2022-06-08 10:55:40|20.27|18.34|20.27|18.34|20.29|18.36|20.24|18.31|0
1654685750000|2022-06-08 10:55:50|20.29|18.36|20.19|18.27|20.29|18.36|20.14|18.22|0
1654685760000|2022-06-08 10:56:00|20.14|18.22|20.19|18.27|20.19|18.27|20.14|18.22|0
1654685770000|2022-06-08 10:56:10|20.24|18.31|20.24|18.31|20.24|18.31|20.24|18.31|0
1654685780000|2022-06-08 10:56:20|20.27|18.34|20.29|18.36|20.29|18.36|20.27|18.34|0
1654685790000|2022-06-08 10:56:30|20.27|18.34|20.34|18.4|20.34|18.4|20.27|18.34|0
1654685800000|2022-06-08 10:56:40|20.39|18.45|20.34|18.4|20.39|18.45|20.34|18.4|0
1654685810000|2022-06-08 10:56:50|20.29|18.36|20.29|18.36|20.34|18.4|20.29|18.36|0
1654685820000|2022-06-08 10:57:00|20.24|18.31|20.29|18.36|20.29|18.36|20.24|18.31|0
1654685830000|2022-06-08 10:57:10|20.26|18.33|20.24|18.31|20.26|18.33|20.24|18.31|0
1654685840000|2022-06-08 10:57:20|20.19|18.26|20.24|18.31|20.24|18.31|20.19|18.26|0
1654685850000|2022-06-08 10:57:30|20.26|18.33|20.26|18.33|20.26|18.33|20.24|18.31|0
1654685860000|2022-06-08 10:57:40|20.29|18.36|20.34|18.4|20.34|18.4|20.29|18.36|0
1654685870000|2022-06-08 10:57:50|20.39|18.45|20.42|18.47|20.42|18.47|20.39|18.45|0
1654685880000|2022-06-08 10:58:00|20.44|18.49|20.39|18.45|20.44|18.49|20.39|18.45|0
1654685890000|2022-06-08 10:58:10|20.36|18.43|20.39|18.45|20.39|18.45|20.36|18.43|0
1654685900000|2022-06-08 10:58:20|20.42|18.47|20.44|18.49|20.44|18.49|20.39|18.45|0
1654685910000|2022-06-08 10:58:30|20.42|18.47|20.39|18.45|20.42|18.47|20.39|18.45|0
1654685920000|2022-06-08 10:58:40|20.36|18.42|20.39|18.45|20.39|18.45|20.36|18.42|0
1654685930000|2022-06-08 10:58:50|20.41|18.47|20.49|18.54|20.49|18.54|20.41|18.47|0
1654685940000|2022-06-08 10:59:00|20.52|18.56|20.52|18.56|20.52|18.56|20.52|18.56|0
1654685950000|2022-06-08 10:59:10|20.39|18.45|20.44|18.49|20.44|18.49|20.39|18.45|0
1654685960000|2022-06-08 10:59:20|20.39|18.45|20.39|18.45|20.39|18.45|20.39|18.45|0
1654685970000|2022-06-08 10:59:30|20.44|18.49|20.39|18.44|20.44|18.49|20.39|18.44|0
1654685980000|2022-06-08 10:59:40|20.34|18.4|20.34|18.4|20.34|18.4|20.34|18.4|0
1654685990000|2022-06-08 10:59:50|20.36|18.42|20.39|18.44|20.44|18.49|20.36|18.42|0
1654686000000|2022-06-08 11:00:00|20.41|18.47|20.49|18.54|20.49|18.54|20.41|18.47|0
1654686010000|2022-06-08 11:00:10|20.54|18.58|20.59|18.63|20.64|18.68|20.54|18.58|0
1654686020000|2022-06-08 11:00:20|20.62|18.65|20.69|18.72|20.69|18.72|20.62|18.65|0
1654686030000|2022-06-08 11:00:30|20.67|18.7|20.69|18.72|20.69|18.72|20.67|18.7|0
1654686040000|2022-06-08 11:00:40|20.67|18.7|20.62|18.65|20.67|18.7|20.62|18.65|0
1654686050000|2022-06-08 11:00:50|20.64|18.68|20.67|18.7|20.69|18.72|20.64|18.67|0
1654686060000|2022-06-08 11:01:00|20.69|18.72|20.64|18.67|20.69|18.72|20.64|18.67|0
1654686070000|2022-06-08 11:01:10|20.69|18.72|20.64|18.67|20.69|18.72|20.64|18.67|0
1654686080000|2022-06-08 11:01:20|20.67|18.7|20.82|18.84|20.82|18.84|20.67|18.7|0
1654686090000|2022-06-08 11:01:30|20.85|18.86|21.02|19.02|21.02|19.02|20.79|18.81|0
1654686100000|2022-06-08 11:01:40|20.59|18.63|20.54|18.58|20.59|18.63|20.54|18.58|0
1654686110000|2022-06-08 11:01:50|20.59|18.63|20.59|18.63|20.59|18.63|20.59|18.63|0
1654686120000|2022-06-08 11:02:00|20.62|18.65|20.64|18.68|20.64|18.68|20.62|18.65|0
1654686130000|2022-06-08 11:02:10|20.69|18.67|20.64|18.67|20.69|18.72|20.64|18.67|0
1654686140000|2022-06-08 11:02:20|20.74|18.77|20.74|18.77|20.74|18.77|20.74|18.77|0
1654686150000|2022-06-08 11:02:30|20.69|18.72|20.64|18.67|20.69|18.72|20.64|18.67|0
1654686160000|2022-06-08 11:02:40|20.67|18.7|20.67|18.7|20.67|18.7|20.67|18.7|0
1654686170000|2022-06-08 11:02:50|20.64|18.67|20.59|18.63|20.67|18.7|20.59|18.63|0
1654686180000|2022-06-08 11:03:00|20.64|18.67|20.69|18.72|20.69|18.72|20.64|18.67|0
1654686200000|2022-06-08 11:03:20|20.64|18.67|20.74|18.77|20.74|18.77|20.64|18.67|0
1654686210000|2022-06-08 11:03:30|20.79|18.81|20.64|18.67|20.79|18.81|20.64|18.67|0
1654686220000|2022-06-08 11:03:40|20.59|18.63|20.59|18.63|20.59|18.63|20.59|18.63|0
1654686230000|2022-06-08 11:03:50|20.56|18.6|20.53|18.58|20.56|18.6|20.53|18.58|0
1654686240000|2022-06-08 11:04:00|20.56|18.6|20.48|18.53|20.56|18.6|20.48|18.53|0
1654686280000|2022-06-08 11:04:40|20.43|18.48|20.53|18.58|20.53|18.58|20.43|18.48|0
1654686290000|2022-06-08 11:04:50|20.58|18.62|20.58|18.62|20.58|18.62|20.58|18.62|0
1654686300000|2022-06-08 11:05:00|20.53|18.58|20.53|18.58|20.53|18.58|20.53|18.58|0
1654686310000|2022-06-08 11:05:10|20.48|18.53|20.53|18.58|20.53|18.58|20.48|18.53|0
1654686320000|2022-06-08 11:05:20|20.58|18.62|20.58|18.62|20.58|18.62|20.58|18.62|0
1654686330000|2022-06-08 11:05:30|20.53|18.58|20.58|18.62|20.58|18.62|20.53|18.58|0
1654686340000|2022-06-08 11:05:40|20.53|18.58|20.53|18.58|20.53|18.58|20.53|18.58|0
1654686350000|2022-06-08 11:05:50|20.58|18.62|20.58|18.62|20.58|18.62|20.58|18.62|0
1654686360000|2022-06-08 11:06:00|20.63|18.67|20.63|18.67|20.63|18.67|20.63|18.67|0
1654686380000|2022-06-08 11:06:20|20.66|18.69|20.68|18.71|20.68|18.71|20.66|18.69|0
1654686390000|2022-06-08 11:06:30|20.74|18.76|20.74|18.76|20.74|18.76|20.74|18.76|0
1654686400000|2022-06-08 11:06:40|20.68|18.71|20.68|18.71|20.68|18.71|20.68|18.71|0
1654686410000|2022-06-08 11:06:50|20.74|18.76|20.63|18.67|20.74|18.76|20.63|18.67|0
1654686420000|2022-06-08 11:07:00|20.58|18.62|20.61|18.64|20.61|18.64|20.58|18.62|0
1654686430000|2022-06-08 11:07:10|20.53|18.57|20.53|18.57|20.53|18.57|20.48|18.53|0
1654686440000|2022-06-08 11:07:20|20.48|18.53|20.42|18.48|20.48|18.53|20.42|18.48|0
1654686450000|2022-06-08 11:07:30|20.48|18.53|20.37|18.43|20.48|18.53|20.37|18.43|0
1654686460000|2022-06-08 11:07:40|20.42|18.48|20.53|18.57|20.53|18.57|20.4|18.46|0
1654686470000|2022-06-08 11:07:50|20.5|18.55|20.53|18.57|20.53|18.57|20.47|18.52|0
1654686480000|2022-06-08 11:08:00|20.47|18.52|20.47|18.52|20.47|18.52|20.42|18.48|0
1654686510000|2022-06-08 11:08:30|20.58|18.62|20.52|18.57|20.58|18.62|20.52|18.57|0
1654686520000|2022-06-08 11:08:40|20.5|18.55|20.47|18.52|20.5|18.55|20.47|18.52|0
1654686530000|2022-06-08 11:08:50|20.58|18.62|20.52|18.57|20.58|18.62|20.52|18.57|0
1654686540000|2022-06-08 11:09:00|20.42|18.48|20.47|18.52|20.47|18.52|20.42|18.48|0
1654686550000|2022-06-08 11:09:10|20.45|18.5|20.42|18.48|20.45|18.5|20.42|18.48|0
1654686560000|2022-06-08 11:09:20|20.47|18.52|20.47|18.52|20.47|18.52|20.47|18.52|0
1654686570000|2022-06-08 11:09:30|20.42|18.48|20.32|18.38|20.42|18.48|20.32|18.38|0
1654686580000|2022-06-08 11:09:40|20.37|18.43|20.37|18.43|20.37|18.43|20.37|18.43|0
1654686600000|2022-06-08 11:10:00|20.42|18.47|20.42|18.47|20.45|18.5|20.42|18.47|0
1654686620000|2022-06-08 11:10:20|20.37|18.43|20.37|18.43|20.42|18.47|20.37|18.43|0
1654686630000|2022-06-08 11:10:30|20.39|18.45|20.37|18.43|20.42|18.47|20.37|18.43|0
1654686640000|2022-06-08 11:10:40|20.42|18.47|20.42|18.47|20.42|18.47|20.42|18.47|0
1654686660000|2022-06-08 11:11:00|20.47|18.52|20.37|18.43|20.47|18.52|20.37|18.43|0
1654686670000|2022-06-08 11:11:10|20.31|18.38|20.31|18.38|20.31|18.38|20.31|18.38|0
1654686680000|2022-06-08 11:11:20|20.37|18.43|20.31|18.38|20.37|18.43|20.29|18.36|0
1654686690000|2022-06-08 11:11:30|20.29|18.36|20.29|18.36|20.29|18.36|20.26|18.33|0
1654686700000|2022-06-08 11:11:40|20.26|18.33|20.16|18.24|20.26|18.33|20.16|18.24|0
1654686710000|2022-06-08 11:11:50|20.11|18.19|20.06|18.15|20.11|18.19|20.06|18.15|0
1654686720000|2022-06-08 11:12:00|20.01|18.1|19.96|18.06|20.01|18.1|19.96|18.06|0
1654686730000|2022-06-08 11:12:10|20.01|18.1|19.91|18.01|20.01|18.1|19.86|17.97|0
1654686740000|2022-06-08 11:12:20|19.88|17.99|19.88|17.99|19.88|17.99|19.88|17.99|0
1654686750000|2022-06-08 11:12:30|19.86|17.97|19.91|18.01|19.91|18.01|19.86|17.97|0
1654686760000|2022-06-08 11:12:40|19.88|17.99|19.86|17.97|19.91|18.01|19.86|17.97|0
1654686770000|2022-06-08 11:12:50|19.81|17.92|19.71|17.83|19.81|17.92|19.71|17.83|0
1654686780000|2022-06-08 11:13:00|19.66|17.78|19.71|17.83|19.71|17.83|19.61|17.74|0
1654686790000|2022-06-08 11:13:10|19.66|17.78|19.63|17.76|19.66|17.78|19.63|17.76|0
1654686800000|2022-06-08 11:13:20|19.66|17.78|19.66|17.78|19.66|17.78|19.61|17.74|0
1654686810000|2022-06-08 11:13:30|19.65||19.65||19.65||19.65||0
1654686820000|2022-06-08 11:13:40|19.6|17.74|19.6|17.74|19.6|17.74|19.6|17.74|0
1654686830000|2022-06-08 11:13:50|19.65|17.78|19.65|17.78|19.65|17.78|19.65|17.78|0
1654686840000|2022-06-08 11:14:00|19.6|17.74|19.6|17.74|19.6|17.74|19.6|17.74|0
1654686850000|2022-06-08 11:14:10|19.55|17.69|19.55|17.69|19.55|17.69|19.55|17.69|0
1654686870000|2022-06-08 11:14:30|19.6|17.74|19.6|17.74|19.6|17.74|19.6|17.74|0
1654686910000|2022-06-08 11:15:10|19.75|17.87|19.75|17.87|19.75|17.87|19.75|17.87|0
1654686920000|2022-06-08 11:15:20|19.8|17.92|19.9|18.01|19.9|18.01|19.8|17.92|0
1654686930000|2022-06-08 11:15:30|19.95|18.05|19.95|18.05|19.95|18.05|19.95|18.05|0
1654686940000|2022-06-08 11:15:40|19.9|18.01|19.8|17.91|19.9|18.01|19.8|17.91|0
1654686950000|2022-06-08 11:15:50|19.65|17.78|19.75|17.87|19.75|17.87|19.65|17.78|0
1654686960000|2022-06-08 11:16:00|19.7|17.82|19.7|17.82|19.7|17.82|19.7|17.82|0
1654686970000|2022-06-08 11:16:10|19.75|17.87|19.7|17.82|19.75|17.87|19.7|17.82|0
1654686980000|2022-06-08 11:16:20|19.68|17.8|19.82|17.94|19.82|17.94|19.68|17.8|0
1654686990000|2022-06-08 11:16:30|19.85|17.96|19.9|18|19.9|18|19.85|17.96|0
1654687010000|2022-06-08 11:16:50|19.85|17.96|19.8|17.91|19.85|17.96|19.8|17.91|0
1654687020000|2022-06-08 11:17:00|19.85|17.96|19.85|17.96|19.85|17.96|19.85|17.96|0
1654687030000|2022-06-08 11:17:10|19.95|18.05|19.95|18.05|19.95|18.05|19.95|18.05|0
1654687050000|2022-06-08 11:17:30|19.9|18|19.9|18|19.9|18|19.9|18|0
1654687060000|2022-06-08 11:17:40|19.87|17.98|19.85|17.96|19.87|17.98|19.85|17.96|0
1654687070000|2022-06-08 11:17:50|19.77|17.89|19.8|17.91|19.8|17.91|19.77|17.89|0
1654687080000|2022-06-08 11:18:00|19.77|17.89|19.8|17.91|19.82|17.93|19.77|17.89|0
1654687090000|2022-06-08 11:18:10|19.85|17.96|19.75|17.86|19.85|17.96|19.75|17.86|0
1654687100000|2022-06-08 11:18:20|19.74|17.91|19.77|17.89|19.79|17.91|19.74|17.89|0
1654687110000|2022-06-08 11:18:30|19.79|17.91|19.84|17.95|19.84|17.95|19.79|17.91|0
1654687120000|2022-06-08 11:18:40|19.82|17.93|19.79|17.91|19.82|17.93|19.79|17.91|0
1654687130000|2022-06-08 11:18:50|19.77|17.89|19.74|17.86|19.77|17.89|19.74|17.86|0
1654687140000|2022-06-08 11:19:00|19.79|17.91|19.79|17.91|19.79|17.91|19.79|17.91|0
1654687160000|2022-06-08 11:19:20|19.84|17.95|19.89|18|19.89|18|19.82|17.93|0
1654687190000|2022-06-08 11:19:50|19.92|18.02|19.92|18.02|19.92|18.02|19.89|18|0
1654687200000|2022-06-08 11:20:00|19.94|18.04|19.92|18.02|19.94|18.04|19.92|18.02|0
1654687210000|2022-06-08 11:20:10|19.89|18|19.89|18|19.89|18|19.89|18|0
1654687220000|2022-06-08 11:20:20|19.84|17.95|19.89|18|19.89|18|19.84|17.95|0
1654687230000|2022-06-08 11:20:30|19.87|17.97|19.87|17.97|19.89|18|19.87|17.97|0
1654687240000|2022-06-08 11:20:40|19.84|17.95|19.79|17.91|19.84|17.95|19.79|17.91|0
1654687260000|2022-06-08 11:21:00|19.84|17.9|19.89|18|19.89|18|19.84|17.9|0
1654687270000|2022-06-08 11:21:10||17.99||17.99||17.99||17.99|0
1654687280000|2022-06-08 11:21:20|19.94|18.04|19.94|18.04|19.94|18.04|19.94|18.04|0
1654687290000|2022-06-08 11:21:30|19.99|18.09|19.99|18.09|19.99|18.09|19.99|18.09|0
1654687300000|2022-06-08 11:21:40|19.94|18.04|19.99|18.08|19.99|18.08|19.94|18.04|0
1654687310000|2022-06-08 11:21:50|20.04|18.13|19.96|18.06|20.04|18.13|19.94|18.04|0
1654687320000|2022-06-08 11:22:00|19.99|18.08|19.99|18.08|19.99|18.08|19.94|18.04|0
1654687330000|2022-06-08 11:22:10|19.94|18.04|19.94|18.04|19.94|18.04|19.94|18.04|0
1654687340000|2022-06-08 11:22:20|19.99|18.08|20.04|18.13|20.04|18.13|19.99|18.08|0
1654687370000|2022-06-08 11:22:50|20.14|18.22|20.16|18.24|20.16|18.24|20.14|18.22|0
1654687380000|2022-06-08 11:23:00|20.09|18.17|20.11|18.2|20.11|18.2|20.09|18.17|0
1654687390000|2022-06-08 11:23:10|20.09|18.17|20.04|18.13|20.09|18.17|20.04|18.13|0
1654687400000|2022-06-08 11:23:20|19.99|18.08|20.04|18.13|20.04|18.13|19.99|18.08|0
1654687410000|2022-06-08 11:23:30|19.99|18.08|20.04|18.13|20.04|18.13|19.99|18.08|0
1654687420000|2022-06-08 11:23:40|20.14|18.22|20.09|18.17|20.14|18.22|20.09|18.17|0
1654687430000|2022-06-08 11:23:50|20.04|18.13|20.03|18.13|20.04|18.13|20.03|18.13|0
1654687440000|2022-06-08 11:24:00|20.09|18.17|20.08|18.17|20.09|18.17|20.08|18.17|0
1654687450000|2022-06-08 11:24:10|20.06|18.15|20.03|18.13|20.06|18.15|20.03|18.13|0
1654687460000|2022-06-08 11:24:20|20.01|18.1|20.01|18.1|20.03|18.13|19.98|18.08|0
1654687470000|2022-06-08 11:24:30|19.98|18.08|19.98|18.08|19.98|18.08|19.98|18.08|0
1654687480000|2022-06-08 11:24:40|19.96|18.06|19.98|18.08|19.98|18.08|19.96|18.06|0
1654687510000|2022-06-08 11:25:10|20.01|18.1|19.98|18.08|20.01|18.1|19.98|18.08|0
1654687520000|2022-06-08 11:25:20|19.93|18.03|19.88|17.99|19.93|18.03|19.88|17.99|0
1654687530000|2022-06-08 11:25:30|19.83|17.94|19.83|17.94|19.83|17.94|19.83|17.94|0
1654687540000|2022-06-08 11:25:40|19.88|17.99|19.88|17.99|19.88|17.99|19.88|17.99|0
1654687550000|2022-06-08 11:25:50|19.91|18.01|19.88|17.99|19.91|18.01|19.88|17.99|0
1654687560000|2022-06-08 11:26:00|19.83|17.94|19.78|17.9|19.83|17.94|19.78|17.9|0
1654687570000|2022-06-08 11:26:10|19.83|17.94|19.88|17.99|19.88|17.99|19.83|17.94|0
1654687580000|2022-06-08 11:26:20|19.93|18.03|19.88|17.99|19.93|18.03|19.88|17.99|0
1654687600000|2022-06-08 11:26:40|19.78|17.9|19.83|17.94|19.83|17.94|19.78|17.9|0
1654687610000|2022-06-08 11:26:50|19.78|17.89|19.73|17.85|19.78|17.89|19.73|17.85|0
1654687620000|2022-06-08 11:27:00|19.78|17.89|19.78|17.89|19.8|17.92|19.78|17.89|0
1654687630000|2022-06-08 11:27:10|19.83|17.94|19.83|17.94|19.83|17.94|19.83|17.94|0
1654687650000|2022-06-08 11:27:30|19.8|17.92|19.88|17.98|19.88|17.98|19.8|17.92|0
1654687660000|2022-06-08 11:27:40|19.83|17.94|19.83|17.94|19.83|17.94|19.83|17.94|0
1654687670000|2022-06-08 11:27:50|19.78|17.89|19.78|17.89|19.78|17.89|19.78|17.89|0
1654687680000|2022-06-08 11:28:00|19.83|17.94|19.83|17.94|19.83|17.94|19.83|17.94|0
1654687690000|2022-06-08 11:28:10|19.93|18.03|19.83|17.94|19.93|18.03|19.83|17.94|0
1654687700000|2022-06-08 11:28:20|19.88|17.98|19.88|17.98|19.88|17.98|19.88|17.98|0
1654687710000|2022-06-08 11:28:30|19.82|17.94|19.82|17.94|19.82|17.94|19.82|17.94|0
1654687720000|2022-06-08 11:28:40|19.85|17.96|19.82|17.94|19.85|17.96|19.82|17.94|0
1654687730000|2022-06-08 11:28:50|19.8|17.91|19.82|17.94|19.82|17.94|19.8|17.91|0
1654687750000|2022-06-08 11:29:10|19.77|17.89|19.77|17.89|19.77|17.89|19.77|17.89|0
1654687760000|2022-06-08 11:29:20|19.8|17.91|19.8|17.91|19.8|17.91|19.8|17.91|0
1654687770000|2022-06-08 11:29:30|19.82|17.94|19.77|17.89|19.82|17.94|19.77|17.89|0
1654687790000|2022-06-08 11:29:50|19.72|17.84|19.72|17.84|19.72|17.84|19.72|17.84|0
1654687840000|2022-06-08 11:30:40|19.5|17.64|19.57|17.71|19.57|17.71|19.5|17.64|0
1654687850000|2022-06-08 11:30:50|19.67|17.8|19.52|17.66|19.67|17.8|19.52|17.66|0
1654687860000|2022-06-08 11:31:00|19.57|17.71|19.47|17.62|19.57|17.71|19.47|17.62|0
1654687880000|2022-06-08 11:31:20|19.42|17.57|19.37|17.53|19.42|17.57|19.37|17.53|0
1654687890000|2022-06-08 11:31:30|19.32|17.48|19.32|17.48|19.32|17.48|19.28|17.44|0
1654687900000|2022-06-08 11:31:40|19.28|17.44|19.28|17.44|19.28|17.44|19.28|17.44|0
1654687910000|2022-06-08 11:31:50|19.27|17.48|19.32|17.48|19.32|17.48|19.27|17.48|0
1654687920000|2022-06-08 11:32:00|19.35|17.51|19.27|17.44|19.35|17.51|19.27|17.44|0
1654687940000|2022-06-08 11:32:20|19.23|17.39|19.13|17.31|19.23|17.39|19.13|17.31|0
1654687950000|2022-06-08 11:32:30|19.08|17.26|19.18|17.35|19.18|17.35|19.08|17.26|0
1654687960000|2022-06-08 11:32:40|19.22|17.39|19.13|17.31|19.22|17.39|19.13|17.31|0
1654687970000|2022-06-08 11:32:50|19.08|17.26|19.13|17.31|19.13|17.31|19.08|17.26|0
1654687980000|2022-06-08 11:33:00|19.1|17.28|19.08|17.26|19.1|17.28|19.08|17.26|0
1654687990000|2022-06-08 11:33:10|19.13|17.3|19.1|17.28|19.13|17.3|19.1|17.28|0
1654688000000|2022-06-08 11:33:20|19.08|17.26|18.98|17.17|19.13|17.3|18.98|17.17|0
1654688010000|2022-06-08 11:33:30|18.93|17.13|18.93|17.13|18.93|17.13|18.93|17.13|0
1654688020000|2022-06-08 11:33:40|18.88|17.09|18.93|17.13|18.93|17.13|18.88|17.09|0
1654688030000|2022-06-08 11:33:50|18.91|17.11|18.93|17.13|18.98|17.17|18.91|17.11|0
1654688040000|2022-06-08 11:34:00|18.98|17.17|18.98|17.17|18.98|17.17|18.98|17.17|0
1654688060000|2022-06-08 11:34:20|19.05|17.24|19.08|17.26|19.08|17.26|19.03|17.21|0
1654688070000|2022-06-08 11:34:30|19.12|17.3|19.03|17.21|19.12|17.3|19.03|17.21|0
1654688080000|2022-06-08 11:34:40|18.98|17.17|19.03|17.21|19.03|17.21|18.98|17.17|0
1654688090000|2022-06-08 11:34:50|18.98|17.17|19.07|17.26|19.07|17.26|18.98|17.17|0
1654688100000|2022-06-08 11:35:00|19.03|17.21|19.07|17.26|19.07|17.26|19.03|17.21|0
1654688110000|2022-06-08 11:35:10|19.1|17.28|19.07|17.26|19.1|17.28|19.07|17.26|0
1654688120000|2022-06-08 11:35:20|19.1|17.28|19.07|17.26|19.12|17.3|19.07|17.26|0
1654688130000|2022-06-08 11:35:30|19.12|17.3|19.17|17.34|19.17|17.34|19.12|17.3|0
1654688140000|2022-06-08 11:35:40|19.12|17.3|19.07|17.26|19.17|17.34|19.07|17.26|0
1654688150000|2022-06-08 11:35:50|19.02|17.21|18.98|17.17|19.02|17.21|18.98|17.17|0
1654688160000|2022-06-08 11:36:00|18.93|17.12|18.93|17.12|18.93|17.12|18.93|17.12|0
1654688170000|2022-06-08 11:36:10|18.98|17.17|18.93|17.12|18.98|17.17|18.93|17.12|0
1654688180000|2022-06-08 11:36:20|18.98|17.17|18.97|17.17|18.98|17.17|18.97|17.17|0
1654688190000|2022-06-08 11:36:30|19.02|17.21|18.97|17.17|19.02|17.21|18.93|17.12|0
1654688200000|2022-06-08 11:36:40|18.93|17.12|18.97|17.17|18.97|17.17|18.93|17.12|0
1654688210000|2022-06-08 11:36:50|18.93|17.12|18.93|17.12|18.93|17.12|18.93|17.12|0
1654688220000|2022-06-08 11:37:00|18.88|17.08|18.93|17.12|18.93|17.12|18.88|17.08|0
1654688230000|2022-06-08 11:37:10|18.97|17.17|19.02|17.21|19.02|17.21|18.97|17.17|0
1654688240000|2022-06-08 11:37:20|19.07|17.25|19.02|17.21|19.07|17.25|19.02|17.21|0
1654688250000|2022-06-08 11:37:30|19.07|17.25|19.07|17.25|19.07|17.25|19.02|17.21|0
1654688260000|2022-06-08 11:37:40|19.02|17.21|19.05|17.23|19.07|17.25|19.02|17.21|0
1654688270000|2022-06-08 11:37:50|19.02|17.21|18.97|17.17|19.02|17.21|18.97|17.17|0
1654688280000|2022-06-08 11:38:00|18.95|17.14|18.92|17.12|18.97|17.16|18.92|17.12|0
1654688290000|2022-06-08 11:38:10|18.97|17.16|19.02|17.21|19.02|17.21|18.97|17.16|0
1654688300000|2022-06-08 11:38:20|19.04|17.23|19.02|17.21|19.04|17.23|19.02|17.21|0
1654688310000|2022-06-08 11:38:30|19.07|17.25|19.07|17.25|19.07|17.25|19.07|17.25|0
1654688320000|2022-06-08 11:38:40|19.02|17.21|19.04|17.23|19.04|17.23|19.02|17.21|0
1654688330000|2022-06-08 11:38:50|19.02|17.21|19.12|17.29|19.12|17.29|19.02|17.21|0
1654688340000|2022-06-08 11:39:00|19.09|17.27|19.07|17.25|19.09|17.27|19.07|17.25|0
1654688390000|2022-06-08 11:39:50|18.92|17.12|19.02|17.21|19.02|17.21|18.92|17.12|0
1654688400000|2022-06-08 11:40:00|19.06|17.25|19.09|17.27|19.09|17.27|19.06|17.25|0
1654688410000|2022-06-08 11:40:10|19.11|17.29|19.16|17.34|19.16|17.34|19.11|17.29|0
1654688420000|2022-06-08 11:40:20|19.21|17.38|19.26|17.42|19.31|17.47|19.21|17.38|0
1654688430000|2022-06-08 11:40:30|19.31|17.47|19.31|17.47|19.33|17.49|19.31|17.47|0
1654688440000|2022-06-08 11:40:40|19.36|17.51|19.36|17.51|19.36|17.51|19.31|17.47|0
1654688450000|2022-06-08 11:40:50|19.31|17.47|19.4|17.56|19.45|17.6|19.31|17.47|0
1654688460000|2022-06-08 11:41:00|19.31|17.47|19.4|17.56|19.4|17.56|19.31|17.47|0
1654688470000|2022-06-08 11:41:10|19.5|17.65|19.5|17.65|19.5|17.65|19.5|17.65|0
1654688480000|2022-06-08 11:41:20|19.55|17.69|19.53|17.67|19.55|17.69|19.53|17.67|0
1654688490000|2022-06-08 11:41:30|19.5|17.64|19.5|17.64|19.53|17.67|19.5|17.64|0
1654688510000|2022-06-08 11:41:50|19.55|17.69|19.6|17.73|19.6|17.73|19.55|17.69|0
1654688530000|2022-06-08 11:42:10|19.55|17.69|19.55|17.69|19.6|17.73|19.55|17.69|0
1654688550000|2022-06-08 11:42:30|19.5|17.64|19.5|17.64|19.5|17.64|19.5|17.64|0
1654688560000|2022-06-08 11:42:40|19.55|17.69|19.48|17.62|19.55|17.69|19.48|17.62|0
1654688570000|2022-06-08 11:42:50|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.6|0
1654688590000|2022-06-08 11:43:10|19.4|17.55|19.35|17.51|19.4|17.55|19.35|17.51|0
1654688600000|2022-06-08 11:43:20|19.4|17.55|19.4|17.55|19.45|17.6|19.4|17.55|0
1654688610000|2022-06-08 11:43:30|19.45|17.6|19.43|17.58|19.45|17.6|19.4|17.55|0
1654688620000|2022-06-08 11:43:40|19.45|17.6|19.45|17.6|19.45|17.6|19.4|17.55|0
1654688630000|2022-06-08 11:43:50|19.5|17.64|19.45|17.6|19.5|17.64|19.45|17.6|0
1654688640000|2022-06-08 11:44:00|19.5|17.64|19.55|17.69|19.55|17.69|19.45|17.6|0
1654688650000|2022-06-08 11:44:10|19.47|17.68|19.5|17.64|19.5|17.68|19.47|17.62|0
1654688660000|2022-06-08 11:44:20|19.55|17.68|19.55|17.68|19.55|17.68|19.55|17.68|0
1654688670000|2022-06-08 11:44:30|19.5|17.64|19.55|17.68|19.55|17.68|19.5|17.64|0
1654688680000|2022-06-08 11:44:40|19.52|17.66|19.5|17.64|19.52|17.66|19.5|17.64|0
1654688690000|2022-06-08 11:44:50|19.45|17.59|19.47|17.62|19.47|17.62|19.42|17.57|0
1654688700000|2022-06-08 11:45:00|19.45|17.59|19.5|17.64|19.5|17.64|19.45|17.59|0
1654688710000|2022-06-08 11:45:10|19.45|17.59|19.45|17.59|19.45|17.59|19.45|17.59|0
1654688720000|2022-06-08 11:45:20|19.4|17.55|19.45|17.59|19.45|17.59|19.35|17.5|0
1654688730000|2022-06-08 11:45:30|19.47|17.62|19.49|17.64|19.49|17.64|19.47|17.62|0
1654688740000|2022-06-08 11:45:40|19.54|17.68|19.54|17.68|19.54|17.68|19.54|17.68|0
1654688750000|2022-06-08 11:45:50|19.57|17.71|19.69|17.82|19.69|17.82|19.57|17.71|0
1654688760000|2022-06-08 11:46:00|19.64|17.77|19.64|17.77|19.64|17.77|19.62|17.75|0
1654688770000|2022-06-08 11:46:10|19.69|17.82|19.64|17.77|19.69|17.82|19.64|17.77|0
1654688780000|2022-06-08 11:46:20|19.62|17.75|19.64|17.77|19.64|17.77|19.59|17.73|0
1654688790000|2022-06-08 11:46:30|19.69|17.82|19.69|17.82|19.69|17.82|19.69|17.82|0
1654688800000|2022-06-08 11:46:40|19.59|17.73|19.57|17.7|19.59|17.73|19.57|17.7|0
1654688810000|2022-06-08 11:46:50|19.54|17.68|19.59|17.72|19.59|17.72|19.49|17.64|0
1654688820000|2022-06-08 11:47:00|19.62|17.75|19.62|17.75|19.64|17.77|19.59|17.72|0
1654688830000|2022-06-08 11:47:10|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1654688840000|2022-06-08 11:47:20|19.67|17.79|19.69|17.81|19.69|17.81|19.67|17.79|0
1654688850000|2022-06-08 11:47:30|19.64|17.77|19.62|17.75|19.64|17.77|19.62|17.75|0
1654688860000|2022-06-08 11:47:40|19.59|17.72|19.64|17.77|19.64|17.77|19.59|17.72|0
1654688880000|2022-06-08 11:48:00|19.69|17.81|19.69|17.81|19.69|17.81|19.69|17.81|0
1654688900000|2022-06-08 11:48:20|19.74|17.86|19.74|17.86|19.79|17.9|19.74|17.86|0
1654688910000|2022-06-08 11:48:30|19.69|17.81|19.66|17.79|19.69|17.81|19.64|17.77|0
1654688920000|2022-06-08 11:48:40|19.69|17.81|19.64|17.77|19.69|17.81|19.61|17.75|0
1654688930000|2022-06-08 11:48:50|19.59|17.72|19.64|17.77|19.66|17.79|19.59|17.72|0
1654688940000|2022-06-08 11:49:00|19.59|17.72|19.64|17.77|19.64|17.77|19.59|17.72|0
1654688950000|2022-06-08 11:49:10|19.59|17.72|19.69|17.81|19.69|17.81|19.59|17.72|0
1654688960000|2022-06-08 11:49:20|19.64|17.77|19.69|17.81|19.69|17.81|19.64|17.77|0
1654688970000|2022-06-08 11:49:30|19.73|17.86|19.73|17.86|19.73|17.86|19.73|17.86|0
1654688980000|2022-06-08 11:49:40|19.78|17.85|19.78|17.9|19.78|17.9|19.78|17.85|0
1654688990000|2022-06-08 11:49:50|19.83|17.95|19.88|17.99|19.88|17.99|19.83|17.95|0
1654689000000|2022-06-08 11:50:00|19.93|18.04|19.93|18.04|19.93|18.04|19.93|18.04|0
1654689010000|2022-06-08 11:50:10|19.98|18.08|19.98|18.08|19.98|18.08|19.96|18.06|0
1654689020000|2022-06-08 11:50:20|20.08|18.17|20.14|18.22|20.14|18.22|20.06|18.15|0
1654689030000|2022-06-08 11:50:30|20.19|18.26|20.24|18.31|20.24|18.31|20.19|18.26|0
1654689040000|2022-06-08 11:50:40|20.21|18.29|20.19|18.26|20.21|18.29|20.19|18.26|0
1654689050000|2022-06-08 11:50:50|20.13|18.22|20.13|18.22|20.19|18.26|20.13|18.22|0
1654689060000|2022-06-08 11:51:00|20.11|18.19|20.08|18.17|20.11|18.19|20.08|18.17|0
1654689070000|2022-06-08 11:51:10|20.13|18.22|20.18|18.26|20.18|18.26|20.13|18.22|0
1654689080000|2022-06-08 11:51:20|20.13|18.22|20.08|18.17|20.13|18.22|20.08|18.17|0
1654689090000|2022-06-08 11:51:30|20.11|18.19|20.03|18.12|20.11|18.19|20.03|18.12|0
1654689100000|2022-06-08 11:51:40|20.08|18.17|20.13|18.22|20.13|18.22|20.08|18.17|0
1654689110000|2022-06-08 11:51:50|20.18|18.26|20.08|18.17|20.18|18.26|20.08|18.17|0
1654689120000|2022-06-08 11:52:00|20.03|18.12|20.03|18.12|20.03|18.12|20.03|18.12|0
1654689130000|2022-06-08 11:52:10|19.98|18.08|20.03|18.12|20.03|18.12|19.98|18.08|0
1654689140000|2022-06-08 11:52:20|19.98|18.08|20.03|18.12|20.03|18.12|19.98|18.08|0
1654689160000|2022-06-08 11:52:40|20.08|18.17|20.03|18.12|20.08|18.17|20.03|18.12|0
1654689170000|2022-06-08 11:52:50|19.98|18.08|19.98|18.08|19.98|18.08|19.98|18.08|0
1654689180000|2022-06-08 11:53:00|20.03|18.12|19.98|18.08|20.03|18.12|19.98|18.08|0
1654689190000|2022-06-08 11:53:10|20.03|18.12|20.03|18.12|20.03|18.12|20.03|18.12|0
1654689200000|2022-06-08 11:53:20|20|18.1|19.98|18.08|20.03|18.12|19.98|18.08|0
1654689210000|2022-06-08 11:53:30||18.07||18.07||18.07||18.07|0
1654689220000|2022-06-08 11:53:40|20.03|18.12|20.03|18.12|20.03|18.12|20.03|18.12|0
1654689230000|2022-06-08 11:53:50|20.08|18.17|19.98|18.07|20.08|18.17|19.98|18.07|0
1654689250000|2022-06-08 11:54:10|20|18.1|20.03|18.12|20.03|18.12|20|18.1|0
1654689270000|2022-06-08 11:54:30|20.08|18.16|20.08|18.16|20.08|18.16|20.05|18.14|0
1654689280000|2022-06-08 11:54:40|20.13|18.21|20.18|18.26|20.18|18.26|20.13|18.21|0
1654689290000|2022-06-08 11:54:50|20.13|18.21|20.18|18.26|20.18|18.26|20.13|18.21|0
1654689300000|2022-06-08 11:55:00|20.23|18.3|20.13|18.21|20.23|18.3|20.13|18.21|0
1654689310000|2022-06-08 11:55:10|20.18|18.26|20.18|18.25|20.18|18.26|20.18|18.25|0
1654689320000|2022-06-08 11:55:20|20.15|18.23|20.18|18.25|20.18|18.25|20.15|18.23|0
1654689330000|2022-06-08 11:55:30|20.2|18.28|20.18|18.25|20.23|18.3|20.18|18.25|0
1654689350000|2022-06-08 11:55:50|20.15|18.23|20.12|18.21|20.15|18.23|20.12|18.21|0
1654689360000|2022-06-08 11:56:00|20.1|18.19|20.12|18.21|20.12|18.21|20.1|18.19|0
1654689380000|2022-06-08 11:56:20|20.07|18.16|20.07|18.16|20.07|18.16|20.05|18.14|0
1654689390000|2022-06-08 11:56:30|20.05|18.14|20.02|18.12|20.05|18.14|20.02|18.12|0
1654689400000|2022-06-08 11:56:40||18.11||18.11||18.11||18.11|0
1654689410000|2022-06-08 11:56:50|20.07|18.16|20.07|18.16|20.07|18.16|20.07|18.16|0
1654689420000|2022-06-08 11:57:00|20.05|18.14|20.02|18.11|20.05|18.14|20.02|18.11|0
1654689430000|2022-06-08 11:57:10|19.97|18.07|19.97|18.07|20.02|18.11|19.97|18.07|0
1654689440000|2022-06-08 11:57:20|20.02|18.11|19.92|18.02|20.02|18.11|19.92|18.02|0
1654689450000|2022-06-08 11:57:30|19.97|18.07|19.97|18.07|19.97|18.07|19.97|18.07|0
1654689460000|2022-06-08 11:57:40|19.92|18.02|19.92|18.02|19.92|18.02|19.92|18.02|0
1654689470000|2022-06-08 11:57:50|19.97|18.07|19.97|18.07|19.97|18.07|19.97|18.07|0
1654689480000|2022-06-08 11:58:00|20.02|18.11|19.92|18.02|20.02|18.11|19.92|18.02|0
1654689490000|2022-06-08 11:58:10|19.94|18.04|19.94|18.04|19.94|18.04|19.94|18.04|0
1654689500000|2022-06-08 11:58:20|19.92|18.02|19.97|18.07|20.02|18.11|19.92|18.02|0
1654689510000|2022-06-08 11:58:30|20.12|18.2|20.12|18.2|20.12|18.2|20.12|18.2|0
1654689520000|2022-06-08 11:58:40|20.07|18.16|20.07|18.16|20.07|18.16|20.07|18.16|0
1654689530000|2022-06-08 11:58:50|20.02|18.11|19.97|18.07|20.02|18.11|19.97|18.07|0
1654689540000|2022-06-08 11:59:00|19.92|18.02|19.97|18.07|19.97|18.07|19.92|18.02|0
1654689550000|2022-06-08 11:59:10|20.02|18.11|20.02|18.11|20.02|18.11|20.02|18.11|0
1654689570000|2022-06-08 11:59:30|20.07|18.16|20.12|18.2|20.12|18.2|20.07|18.16|0
1654689580000|2022-06-08 11:59:40|20.17|18.25|20.17|18.25|20.17|18.25|20.17|18.25|0
1654689600000|2022-06-08 12:00:00|20.12|18.2|20.17|18.25|20.17|18.25|20.12|18.2|0
1654689610000|2022-06-08 12:00:10|20.22|18.29|20.27|18.34|20.27|18.34|20.22|18.29|0
1654689620000|2022-06-08 12:00:20|20.22|18.29|20.22|18.29|20.22|18.29|20.19|18.27|0
1654689630000|2022-06-08 12:00:30|20.19|18.27|20.17|18.25|20.22|18.29|20.17|18.25|0
1654689650000|2022-06-08 12:00:50|20.11|18.24|20.11|18.2|20.11|18.24|20.11|18.2|0
1654689660000|2022-06-08 12:01:00|20.14|18.22|20.42|18.48|20.42|18.48|20.14|18.22|0
1654689670000|2022-06-08 12:01:10|20.5|18.55|20.47|18.52|20.52|18.57|20.47|18.52|0
1654689680000|2022-06-08 12:01:20|20.57|18.61|20.57|18.61|20.57|18.61|20.57|18.61|0
1654689690000|2022-06-08 12:01:30|20.55|18.59|20.47|18.52|20.55|18.59|20.47|18.52|0
1654689700000|2022-06-08 12:01:40|20.57|18.61|20.57|18.61|20.57|18.61|20.52|18.57|0
1654689710000|2022-06-08 12:01:50|20.62|18.66|20.57|18.61|20.62|18.66|20.57|18.61|0
1654689720000|2022-06-08 12:02:00|20.6|18.64|20.62|18.66|20.62|18.66|20.57|18.61|0
1654689730000|2022-06-08 12:02:10|20.57|18.61|20.6|18.64|20.6|18.64|20.57|18.61|0
1654689740000|2022-06-08 12:02:20|20.57|18.61|20.57|18.61|20.57|18.61|20.57|18.61|0
1654689750000|2022-06-08 12:02:30|20.52|18.57|20.47|18.52|20.52|18.57|20.47|18.52|0
1654689760000|2022-06-08 12:02:40|20.52|18.57|20.47|18.52|20.52|18.57|20.47|18.52|0
1654689770000|2022-06-08 12:02:50|20.42|18.47|20.42|18.47|20.42|18.47|20.42|18.47|0
1654689780000|2022-06-08 12:03:00|20.37|18.43|20.44|18.5|20.44|18.5|20.37|18.43|0
1654689790000|2022-06-08 12:03:10|20.47|18.52|20.47|18.52|20.49|18.54|20.47|18.52|0
1654689810000|2022-06-08 12:03:30|20.44|18.5|20.42|18.47|20.44|18.5|20.42|18.47|0
1654689820000|2022-06-08 12:03:40|20.41|18.42|20.36|18.42|20.41|18.42|20.36|18.42|0
1654689830000|2022-06-08 12:03:50|20.31|18.38|20.31|18.38|20.36|18.42|20.31|18.38|0
1654689840000|2022-06-08 12:04:00|20.26|18.33|20.21|18.29|20.26|18.33|20.21|18.29|0
1654689850000|2022-06-08 12:04:10|20.16|18.24|20.21|18.28|20.21|18.29|20.16|18.24|0
1654689860000|2022-06-08 12:04:20|20.16|18.24|20.21|18.28|20.21|18.28|20.16|18.24|0
1654689870000|2022-06-08 12:04:30|20.31|18.38|20.26|18.33|20.31|18.38|20.26|18.33|0
1654689890000|2022-06-08 12:04:50|20.31|18.38|20.31|18.38|20.31|18.38|20.31|18.38|0
1654689900000|2022-06-08 12:05:00|20.36|18.42|20.31|18.38|20.36|18.42|20.31|18.38|0
1654689910000|2022-06-08 12:05:10|20.26|18.33|20.26|18.33|20.29|18.35|20.26|18.33|0
1654689930000|2022-06-08 12:05:30|20.28|18.35|20.21|18.28|20.28|18.35|20.21|18.28|0
1654689940000|2022-06-08 12:05:40|20.23|18.31|20.21|18.28|20.23|18.31|20.21|18.28|0
1654689950000|2022-06-08 12:05:50|20.26|18.33|20.31|18.37|20.31|18.37|20.26|18.33|0
1654689960000|2022-06-08 12:06:00|20.36|18.42|20.26|18.33|20.36|18.42|20.26|18.33|0
1654689970000|2022-06-08 12:06:10|20.31|18.37|20.26|18.33|20.31|18.37|20.26|18.33|0
1654689980000|2022-06-08 12:06:20|20.28|18.35|20.21|18.28|20.28|18.35|20.21|18.28|0
1654689990000|2022-06-08 12:06:30|20.36|18.42|20.26|18.33|20.36|18.42|20.26|18.33|0
1654690000000|2022-06-08 12:06:40|20.21|18.28|20.2|18.28|20.26|18.33|20.2|18.28|0
1654690010000|2022-06-08 12:06:50|20.23|18.3|20.2|18.28|20.23|18.3|20.2|18.28|0
1654690020000|2022-06-08 12:07:00|20.31|18.37|20.31|18.37|20.31|18.37|20.31|18.37|0
1654690030000|2022-06-08 12:07:10|20.36|18.42|20.25|18.33|20.36|18.42|20.25|18.33|0
1654690040000|2022-06-08 12:07:20|20.2|18.28|20.15|18.23|20.2|18.28|20.15|18.23|0
1654690050000|2022-06-08 12:07:30|20.1|18.19|20|18.1|20.1|18.19|20|18.1|0
1654690060000|2022-06-08 12:07:40|20.05|18.14|20.05|18.14|20.08|18.17|20.05|18.14|0
1654690070000|2022-06-08 12:07:50|20.08|18.16|20.05|18.14|20.08|18.16|20.05|18.14|0
1654690080000|2022-06-08 12:08:00|20.1|18.19|20.15|18.23|20.15|18.23|20.1|18.19|0
1654690090000|2022-06-08 12:08:10|20.1|18.19|20.13|18.21|20.13|18.21|20.1|18.19|0
1654690100000|2022-06-08 12:08:20|20.1|18.19|20.1|18.19|20.1|18.19|20.05|18.14|0
1654690110000|2022-06-08 12:08:30|20.08|18.16|20|18.09|20.08|18.16|19.97|18.07|0
1654690120000|2022-06-08 12:08:40|19.95|18.05|19.95|18.05|19.95|18.05|19.95|18.05|0
1654690140000|2022-06-08 12:09:00|19.9|18|19.9|18|19.9|18|19.9|18|0
1654690150000|2022-06-08 12:09:10|19.95|18.05|19.95|18.05|19.97|18.07|19.95|18.05|0
1654690160000|2022-06-08 12:09:20|20|18.09|20.05|18.14|20.05|18.14|19.95|18.05|0
1654690170000|2022-06-08 12:09:30|20.07|18.16|20.15|18.23|20.15|18.23|20.07|18.16|0
1654690180000|2022-06-08 12:09:40|20.2|18.28|20.2|18.28|20.2|18.28|20.2|18.28|0
1654690190000|2022-06-08 12:09:50|20.23|18.3|20.25|18.32|20.25|18.32|20.23|18.3|0
1654690210000|2022-06-08 12:10:10|20.1|18.18|20.05|18.14|20.1|18.18|20.05|18.14|0
1654690220000|2022-06-08 12:10:20|20.07|18.16|20.05|18.14|20.07|18.16|20.05|18.14|0
1654690230000|2022-06-08 12:10:30|20.07|18.16|20.05|18.14|20.07|18.16|20.05|18.14|0
1654690240000|2022-06-08 12:10:40|20.07|18.16|19.99|18.09|20.07|18.16|19.99|18.09|0
1654690250000|2022-06-08 12:10:50|20.05|18.14|20.15|18.23|20.15|18.23|20.04|18.14|0
1654690270000|2022-06-08 12:11:10|20.2|18.27|20.22|18.3|20.22|18.3|20.2|18.27|0
1654690280000|2022-06-08 12:11:20|20.17|18.25|20.2|18.27|20.2|18.27|20.15|18.23|0
1654690300000|2022-06-08 12:11:40|20.17|18.25|20.14|18.23|20.17|18.25|20.14|18.23|0
1654690310000|2022-06-08 12:11:50|20.2|18.27|20.19|18.27|20.2|18.27|20.19|18.27|0
1654690320000|2022-06-08 12:12:00|20.25|18.32|20.25|18.32|20.3|18.36|20.25|18.32|0
1654690330000|2022-06-08 12:12:10|20.32|18.39|20.35|18.41|20.35|18.41|20.27|18.34|0
1654690340000|2022-06-08 12:12:20|20.3|18.36|20.35|18.41|20.35|18.41|20.3|18.36|0
1654690350000|2022-06-08 12:12:30|20.3|18.36|20.3|18.36|20.35|18.41|20.3|18.36|0
1654690360000|2022-06-08 12:12:40|20.32|18.39|20.32|18.39|20.32|18.39|20.3|18.36|0
1654690370000|2022-06-08 12:12:50|20.24|18.32|20.14|18.22|20.24|18.32|20.14|18.22|0
1654690380000|2022-06-08 12:13:00|20.12|18.2|20.14|18.22|20.14|18.22|20.12|18.2|0
1654690390000|2022-06-08 12:13:10|20.09|18.18|20.09|18.18|20.09|18.18|20.09|18.18|0
1654690400000|2022-06-08 12:13:20|20.04|18.13|20.04|18.13|20.04|18.13|20.04|18.13|0
1654690410000|2022-06-08 12:13:30|19.99|18.09|19.94|18.04|19.99|18.09|19.94|18.04|0
1654690420000|2022-06-08 12:13:40|19.69|17.81|19.64|17.77|19.69|17.81|19.64|17.77|0
1654690430000|2022-06-08 12:13:50|19.59|17.72|19.74|17.86|19.74|17.86|19.59|17.72|0
1654690440000|2022-06-08 12:14:00|19.84|17.95|19.84|17.95|19.84|17.95|19.79|17.9|0
1654690450000|2022-06-08 12:14:10|19.81|17.93|19.84|17.95|19.84|17.95|19.81|17.93|0
1654690460000|2022-06-08 12:14:20|19.89|17.99|19.94|18.04|19.94|18.04|19.89|17.99|0
1654690470000|2022-06-08 12:14:30|19.89|17.99|19.99|18.08|19.99|18.08|19.89|17.99|0
1654690480000|2022-06-08 12:14:40|19.94|18.04|19.99|18.08|19.99|18.08|19.94|18.04|0
1654690500000|2022-06-08 12:15:00|20.04|18.13|20.04|18.13|20.04|18.13|20.04|18.13|0
1654690520000|2022-06-08 12:15:20|20.09|18.17|20.29|18.36|20.29|18.36|20.09|18.17|0
1654690530000|2022-06-08 12:15:30|20.34|18.4|20.39|18.45|20.39|18.45|20.34|18.4|0
1654690540000|2022-06-08 12:15:40|20.34|18.4|20.29|18.36|20.34|18.4|20.29|18.36|0
1654690550000|2022-06-08 12:15:50|20.34|18.4|20.34|18.4|20.34|18.4|20.34|18.4|0
1654690560000|2022-06-08 12:16:00|20.39|18.45|20.44|18.5|20.44|18.5|20.39|18.45|0
1654690570000|2022-06-08 12:16:10|20.49|18.54|20.39|18.45|20.49|18.54|20.39|18.45|0
1654690580000|2022-06-08 12:16:20|20.34|18.4|20.39|18.45|20.39|18.45|20.34|18.4|0
1654690590000|2022-06-08 12:16:30|20.34|18.4|20.44|18.49|20.44|18.49|20.34|18.4|0
1654690600000|2022-06-08 12:16:40|20.39|18.45|20.44|18.49|20.44|18.49|20.39|18.45|0
1654690610000|2022-06-08 12:16:50|20.49|18.54|20.44|18.49|20.49|18.54|20.44|18.49|0
1654690620000|2022-06-08 12:17:00|20.42|18.47|20.34|18.4|20.42|18.47|20.34|18.4|0
1654690630000|2022-06-08 12:17:10|20.44|18.49|20.49|18.54|20.49|18.54|20.44|18.49|0
1654690640000|2022-06-08 12:17:20|20.44|18.49|20.39|18.45|20.49|18.54|20.39|18.45|0
1654690650000|2022-06-08 12:17:30|20.44|18.49|20.44|18.49|20.44|18.49|20.41|18.47|0
1654690660000|2022-06-08 12:17:40|20.41|18.47|20.44|18.49|20.49|18.54|20.41|18.47|0
1654690670000|2022-06-08 12:17:50|20.39|18.45|20.39|18.45|20.39|18.45|20.39|18.45|0
1654690680000|2022-06-08 12:18:00|20.34|18.4|20.34|18.4|20.34|18.4|20.34|18.4|0
1654690690000|2022-06-08 12:18:10|20.39|18.44|20.34|18.4|20.39|18.44|20.34|18.4|0
1654690700000|2022-06-08 12:18:20|20.36|18.42|20.33|18.4|20.36|18.42|20.33|18.4|0
1654690710000|2022-06-08 12:18:30|20.39|18.44|20.39|18.44|20.39|18.44|20.36|18.42|0
1654690720000|2022-06-08 12:18:40|20.23|18.31|20.23|18.31|20.23|18.31|20.23|18.31|0
1654690730000|2022-06-08 12:18:50|20.28|18.35|20.23|18.31|20.28|18.35|20.23|18.31|0
1654690740000|2022-06-08 12:19:00||18.3||18.3||18.3||18.3|0
1654690750000|2022-06-08 12:19:10|20.28|18.35|20.26|18.33|20.28|18.35|20.26|18.33|0
1654690760000|2022-06-08 12:19:20|20.21|18.28|20.21|18.28|20.28|18.35|20.18|18.26|0
1654690770000|2022-06-08 12:19:30|20.18|18.26|20.21|18.28|20.21|18.28|20.18|18.26|0
1654690780000|2022-06-08 12:19:40|20.23|18.3|20.23|18.3|20.23|18.3|20.23|18.3|0
1654690790000|2022-06-08 12:19:50|20.18|18.26|20.18|18.26|20.18|18.26|20.18|18.26|0
1654690800000|2022-06-08 12:20:00|20.23|18.3|20.23|18.3|20.26|18.33|20.18|18.26|0
1654690810000|2022-06-08 12:20:10|20.18|18.26|20.23|18.3|20.28|18.35|20.18|18.26|0
1654690820000|2022-06-08 12:20:20|20.26|18.33|20.28|18.35|20.28|18.35|20.23|18.3|0
1654690840000|2022-06-08 12:20:40|20.26|18.33|20.23|18.3|20.33|18.39|20.23|18.3|0
1654690850000|2022-06-08 12:20:50|20.25|18.33|20.28|18.35|20.28|18.35|20.25|18.33|0
1654690860000|2022-06-08 12:21:00|20.31|18.37|20.23|18.3|20.31|18.37|20.23|18.3|0
1654690870000|2022-06-08 12:21:10|20.28|18.35|20.28|18.35|20.28|18.35|20.28|18.35|0
1654690880000|2022-06-08 12:21:20|20.2|18.28|20.18|18.25|20.2|18.28|20.18|18.25|0
1654690890000|2022-06-08 12:21:30|20.23|18.3|20.23|18.3|20.25|18.32|20.23|18.3|0
1654690900000|2022-06-08 12:21:40|20.28|18.35|20.28|18.35|20.3|18.37|20.28|18.35|0
1654690910000|2022-06-08 12:21:50|20.25|18.32|20.25|18.32|20.25|18.32|20.25|18.32|0
1654690920000|2022-06-08 12:22:00|20.28|18.35|20.28|18.35|20.28|18.35|20.23|18.3|0
1654690930000|2022-06-08 12:22:10|20.33|18.39|20.33|18.39|20.33|18.39|20.28|18.35|0
1654690940000|2022-06-08 12:22:20|20.28|18.35|20.33|18.39|20.33|18.39|20.28|18.35|0
1654690950000|2022-06-08 12:22:30|20.38|18.44|20.43|18.48|20.43|18.48|20.38|18.44|0
1654690960000|2022-06-08 12:22:40|20.48|18.53|20.48|18.53|20.48|18.53|20.48|18.53|0
1654690970000|2022-06-08 12:22:50|20.53|18.58|20.48|18.53|20.53|18.58|20.48|18.53|0
1654690980000|2022-06-08 12:23:00|20.53|18.58|20.58|18.62|20.58|18.62|20.48|18.53|0
1654690990000|2022-06-08 12:23:10|20.53|18.58|20.61|18.65|20.61|18.65|20.53|18.58|0
1654691000000|2022-06-08 12:23:20|20.58|18.62|20.58|18.62|20.63|18.67|20.58|18.62|0
1654691010000|2022-06-08 12:23:30|20.53|18.58|20.53|18.57|20.53|18.58|20.53|18.57|0
1654691020000|2022-06-08 12:23:40|20.58|18.62|20.63|18.67|20.63|18.67|20.58|18.62|0
1654691030000|2022-06-08 12:23:50|20.68|18.71|20.79|18.81|20.79|18.81|20.68|18.71|0
1654691040000|2022-06-08 12:24:00|20.84|18.86|20.89|18.9|20.89|18.9|20.84|18.86|0
1654691050000|2022-06-08 12:24:10|20.97|18.97|20.89|18.9|20.97|18.97|20.89|18.9|0
1654691060000|2022-06-08 12:24:20|20.94|18.95|21|19|21|19|20.94|18.95|0
1654691070000|2022-06-08 12:24:30|21.05|19.05|21.05|19.05|21.05|19.05|21|19|0
1654691080000|2022-06-08 12:24:40|21.1|19.1|21.1|19.1|21.1|19.1|21.1|19.1|0
1654691090000|2022-06-08 12:24:50|21.05|19.05|21.07|19.07|21.07|19.07|21.05|19.05|0
1654691100000|2022-06-08 12:25:00|21.15|19.15|21.17|19.17|21.17|19.17|21.1|19.1|0
1654691110000|2022-06-08 12:25:10|21.2|19.2|21.2|19.2|21.2|19.2|21.15|19.15|0
1654691120000|2022-06-08 12:25:20|21.14|19.14|21.09|19.09|21.14|19.14|21.09|19.09|0
1654691140000|2022-06-08 12:25:40|21.12|19.12|21.14|19.14|21.14|19.14|21.12|19.12|0
1654691150000|2022-06-08 12:25:50|21.3|19.3|21.29|19.29|21.3|19.3|21.24|19.24|0
1654691160000|2022-06-08 12:26:00|21.35|19.35|21.35|19.35|21.4|19.4|21.35|19.35|0
1654691170000|2022-06-08 12:26:10|21.34|19.34|21.29|19.29|21.34|19.34|21.29|19.29|0
1654691180000|2022-06-08 12:26:20|21.24|19.24|21.34|19.34|21.34|19.34|21.24|19.24|0
1654691190000|2022-06-08 12:26:30|21.29|19.29|21.39|19.39|21.39|19.39|21.29|19.29|0
1654691200000|2022-06-08 12:26:40|21.34|19.34|21.19|19.19|21.34|19.34|21.19|19.19|0
1654691210000|2022-06-08 12:26:50|21.14|19.14|21.19|19.19|21.19|19.19|21.14|19.14|0
1654691220000|2022-06-08 12:27:00|21.24|19.24|21.24|19.24|21.24|19.24|21.22|19.22|0
1654691230000|2022-06-08 12:27:10|21.19|19.19|21.14|19.14|21.19|19.19|21.14|19.14|0
1654691240000|2022-06-08 12:27:20|21.09|19.09|21.07|19.07|21.09|19.09|21.07|19.07|0
1654691250000|2022-06-08 12:27:30|21.09|19.09|21.12|19.12|21.14|19.14|21.09|19.09|0
1654691260000|2022-06-08 12:27:40|21.09|19.09|21.14|19.14|21.14|19.14|21.09|19.09|0
1654691270000|2022-06-08 12:27:50|21.19|19.19|21.19|19.19|21.19|19.19|21.17|19.17|0
1654691280000|2022-06-08 12:28:00|21.17|19.17|21.19|19.19|21.19|19.19|21.17|19.17|0
1654691290000|2022-06-08 12:28:10|21.14|19.14|21.14|19.14|21.14|19.14|21.14|19.14|0
1654691300000|2022-06-08 12:28:20|21.09|19.09|21.09|19.09|21.14|19.14|21.09|19.09|0
1654691320000|2022-06-08 12:28:40|21.04|19.04|21.04|19.04|21.04|19.04|20.99|18.99|0
1654691330000|2022-06-08 12:28:50|20.99|18.99|20.88|18.89|20.99|18.99|20.88|18.89|0
1654691340000|2022-06-08 12:29:00|20.93|18.94|20.91|18.92|20.93|18.94|20.88|18.89|0
1654691350000|2022-06-08 12:29:10|20.93|18.94|20.99|18.99|20.99|18.99|20.93|18.94|0
1654691360000|2022-06-08 12:29:20|20.93|18.94|20.93|18.94|21.04|19.04|20.93|18.94|0
1654691370000|2022-06-08 12:29:30|20.99|18.99|20.99|18.99|21.04|19.04|20.99|18.99|0
1654691380000|2022-06-08 12:29:40|21.09|19.09|21.19|19.19|21.19|19.19|21.09|19.09|0
1654691390000|2022-06-08 12:29:50|21.14|19.14|21.14|19.14|21.14|19.14|21.06|19.06|0
1654691400000|2022-06-08 12:30:00|21.24|19.24|21.26|19.26|21.31|19.31|21.24|19.24|0
1654691410000|2022-06-08 12:30:10|21.29|19.29|21.24|19.24|21.29|19.29|21.24|19.24|0
1654691440000|2022-06-08 12:30:40|21.19|19.19|21.39|19.39|21.39|19.39|21.19|19.19|0
1654691450000|2022-06-08 12:30:50|21.34|19.34|21.34|19.34|21.39|19.39|21.34|19.34|0
1654691460000|2022-06-08 12:31:00|21.36|19.36|21.34|19.34|21.39|19.39|21.34|19.34|0
1654691470000|2022-06-08 12:31:10|21.31|19.31|21.34|19.34|21.34|19.34|21.31|19.31|0
1654691480000|2022-06-08 12:31:20|21.36|19.36|21.34|19.34|21.36|19.36|21.34|19.34|0
1654691490000|2022-06-08 12:31:30|21.39|19.39|21.31|19.31|21.39|19.39|21.31|19.31|0
1654691500000|2022-06-08 12:31:40|21.28|19.28|21.39|19.39|21.39|19.39|21.28|19.28|0
1654691510000|2022-06-08 12:31:50|21.38|19.38|21.49|19.49|21.49|19.49|21.38|19.38|0
1654691520000|2022-06-08 12:32:00|21.54|19.54|21.69|19.69|21.69|19.69|21.54|19.54|0
1654691530000|2022-06-08 12:32:10|21.74|19.74|21.84|19.84|21.84|19.84|21.74|19.74|0
1654691540000|2022-06-08 12:32:20|21.9|19.9|22.05|20.05|22.05|20.05|21.9|19.9|0
1654691550000|2022-06-08 12:32:30|22.1|20.1|22.31|20.31|22.37|20.37|22.1|20.1|0
1654691560000|2022-06-08 12:32:40|22.47|20.47|22.42|20.42|22.47|20.47|22.42|20.42|0
1654691570000|2022-06-08 12:32:50|22.37|20.37|22.36|20.36|22.42|20.42|22.31|20.31|0
1654691580000|2022-06-08 12:33:00|22.34|20.34|22.42|20.42|22.42|20.42|22.34|20.34|0
1654691590000|2022-06-08 12:33:10|22.47|20.47|22.42|20.42|22.47|20.47|22.42|20.42|0
1654691600000|2022-06-08 12:33:20|22.36|20.36|22.36|20.36|22.36|20.36|22.36|20.36|0
1654691610000|2022-06-08 12:33:30|22.31|20.31|22.26|20.26|22.31|20.31|22.26|20.26|0
1654691620000|2022-06-08 12:33:40|22.21|20.21|22.15|20.15|22.21|20.21|22.15|20.15|0
1654691630000|2022-06-08 12:33:50|22.1|20.1|22.21|20.21|22.21|20.21|22.1|20.1|0
1654691640000|2022-06-08 12:34:00|22.15|20.15|22.05|20.05|22.15|20.15|22.05|20.05|0
1654691650000|2022-06-08 12:34:10|22|20|21.94|19.94|22|20|21.94|19.94|0
1654691660000|2022-06-08 12:34:20|22|20|21.79|19.79|22|20|21.74|19.74|0
1654691670000|2022-06-08 12:34:30|21.84|19.84|21.79|19.79|21.84|19.84|21.79|19.79|0
1654691680000|2022-06-08 12:34:40|21.74|19.74|21.79|19.79|21.89|19.89|21.74|19.74|0
1654691690000|2022-06-08 12:34:50|21.84|19.84|22.07|20.07|22.07|20.07|21.84|19.84|0
1654691700000|2022-06-08 12:35:00|22.1|20.1|22.2|20.2|22.26|20.26|22.1|20.1|0
1654691710000|2022-06-08 12:35:10|22.18|20.18|22.05|20.05|22.18|20.18|22.05|20.05|0
1654691720000|2022-06-08 12:35:20|22.1|20.1|21.94|19.94|22.1|20.1|21.94|19.94|0
1654691730000|2022-06-08 12:35:30|21.99|19.99|21.94|19.94|21.99|19.99|21.94|19.94|0
1654691740000|2022-06-08 12:35:40|21.89|19.89|21.84|19.84|21.89|19.89|21.84|19.84|0
1654691750000|2022-06-08 12:35:50|21.79|19.79|21.73|19.73|21.79|19.79|21.73|19.73|0
1654691760000|2022-06-08 12:36:00|21.68|19.68|21.68|19.68|21.68|19.68|21.68|19.68|0
1654691770000|2022-06-08 12:36:10|21.63|19.63|21.68|19.68|21.68|19.68|21.63|19.63|0
1654691780000|2022-06-08 12:36:20|21.26|19.26|22|20|22.19|20.19|21.26|19.26|0
1654691790000|2022-06-08 12:36:30|21.95|19.95|22|20|22|20|21.95|19.95|0
1654691800000|2022-06-08 12:36:40|21.95|19.95|21.95|19.95|21.95|19.95|21.95|19.95|0
1654691810000|2022-06-08 12:36:50|21.9|19.9|21.95|19.95|21.95|19.95|21.85|19.85|0
1654691820000|2022-06-08 12:37:00|21.9|19.9|21.9|19.9|21.9|19.9|21.9|19.9|0
1654691830000|2022-06-08 12:37:10|21.85|19.85|21.95|19.95|21.95|19.95|21.85|19.85|0
1654691840000|2022-06-08 12:37:20|21.9|19.9|21.85|19.85|21.9|19.9|21.85|19.85|0
1654691850000|2022-06-08 12:37:30|21.95|19.95|21.95|19.95|21.95|19.95|21.95|19.95|0
1654691860000|2022-06-08 12:37:40|22|20|21.95|19.95|22|20|21.95|19.95|0
1654691870000|2022-06-08 12:37:50|21.9|19.9|21.9|19.9|21.95|19.95|21.9|19.9|0
1654691880000|2022-06-08 12:38:00|21.95|19.95|21.95|19.95|21.97|19.97|21.95|19.95|0
1654691890000|2022-06-08 12:38:10|22|20|22|20|22|20|22|20|0
1654691900000|2022-06-08 12:38:20|22.05|20.05|21.89|19.89|22.05|20.05|21.89|19.89|0
1654691910000|2022-06-08 12:38:30|21.95|19.95|21.84|19.84|21.95|19.95|21.84|19.84|0
1654691920000|2022-06-08 12:38:40|21.79|19.79|21.84|19.84|21.84|19.84|21.79|19.79|0
1654691930000|2022-06-08 12:38:50|21.89|19.89|21.89|19.89|21.89|19.89|21.89|19.89|0
1654691940000|2022-06-08 12:39:00|21.95|19.95|21.95|19.95|21.95|19.95|21.95|19.95|0
1654691950000|2022-06-08 12:39:10|21.89|19.89|21.94|19.94|21.94|19.94|21.89|19.89|0
1654691960000|2022-06-08 12:39:20|21.92|19.92|21.94|19.94|21.94|19.94|21.89|19.89|0
1654691970000|2022-06-08 12:39:30|21.89|19.89|21.89|19.89|21.94|19.94|21.89|19.89|0
1654691980000|2022-06-08 12:39:40|21.87|19.87|21.84|19.84|21.87|19.87|21.84|19.84|0
1654691990000|2022-06-08 12:39:50|21.79|19.79|21.84|19.84|21.84|19.84|21.79|19.79|0
1654692000000|2022-06-08 12:40:00|21.87|19.87|21.89|19.89|21.89|19.89|21.87|19.87|0
1654692010000|2022-06-08 12:40:10|21.84|19.84|21.79|19.79|21.84|19.84|21.79|19.79|0
1654692020000|2022-06-08 12:40:20|21.84|19.84|21.84|19.84|21.84|19.84|21.79|19.79|0
1654692030000|2022-06-08 12:40:30|21.89|19.89|21.84|19.84|21.89|19.89|21.84|19.84|0
1654692040000|2022-06-08 12:40:40|21.89|19.89|21.84|19.84|21.89|19.89|21.81|19.81|0
1654692060000|2022-06-08 12:41:00|21.89|19.89|21.94|19.94|21.94|19.94|21.84|19.84|0
1654692070000|2022-06-08 12:41:10|21.99|19.99|21.99|19.99|22.04|20.04|21.99|19.99|0
1654692090000|2022-06-08 12:41:30|22.04|20.04|22.04|20.04|22.04|20.04|22.04|20.04|0
1654692100000|2022-06-08 12:41:40|22.1|20.1|22.25|20.25|22.25|20.25|22.1|20.1|0
1654692110000|2022-06-08 12:41:50|22.23|20.23|22.41|20.41|22.41|20.41|22.23|20.23|0
1654692120000|2022-06-08 12:42:00|22.35|20.35|22.3|20.3|22.35|20.35|22.3|20.3|0
1654692130000|2022-06-08 12:42:10|22.25|20.25|22.2|20.2|22.25|20.25|22.15|20.15|0
1654692150000|2022-06-08 12:42:30|22.3|20.3|22.3|20.3|22.35|20.35|22.3|20.3|0
1654692160000|2022-06-08 12:42:40|22.28|20.28|22.3|20.3|22.35|20.35|22.28|20.28|0
1654692170000|2022-06-08 12:42:50|22.35|20.35|22.35|20.35|22.35|20.35|22.3|20.3|0
1654692180000|2022-06-08 12:43:00|22.3|20.3|22.2|20.2|22.3|20.3|22.2|20.2|0
1654692190000|2022-06-08 12:43:10|22.22|20.22|22.3|20.3|22.3|20.3|22.22|20.22|0
1654692200000|2022-06-08 12:43:20|22.25|20.25|22.2|20.2|22.3|20.3|22.2|20.2|0
1654692210000|2022-06-08 12:43:30|22.14|20.14|21.99|19.99|22.14|20.14|21.99|19.99|0
1654692220000|2022-06-08 12:43:40|21.94|19.94|21.94|19.94|21.99|19.99|21.94|19.94|0
1654692230000|2022-06-08 12:43:50|21.88|19.88|21.78|19.78|21.88|19.88|21.78|19.78|0
1654692240000|2022-06-08 12:44:00|21.73|19.73|21.68|19.68|21.73|19.73|21.63|19.63|0
1654692250000|2022-06-08 12:44:10|21.73|19.73|21.58|19.58|21.73|19.73|21.53|19.53|0
1654692260000|2022-06-08 12:44:20|21.63|19.63|21.58|19.58|21.63|19.63|21.58|19.58|0
1654692270000|2022-06-08 12:44:30|21.53|19.53|21.53|19.53|21.55|19.55|21.53|19.53|0
1654692280000|2022-06-08 12:44:40|21.58|19.58|21.58|19.58|21.63|19.63|21.58|19.58|0
1654692290000|2022-06-08 12:44:50|21.37|19.37|21.37|19.37|21.42|19.42|21.37|19.37|0
1654692300000|2022-06-08 12:45:00|21.35|19.35|21.45|19.45|21.45|19.45|21.35|19.35|0
1654692310000|2022-06-08 12:45:10|21.47|19.47|21.47|19.47|21.47|19.47|21.47|19.47|0
1654692330000|2022-06-08 12:45:30|21.42|19.42|21.42|19.42|21.47|19.47|21.42|19.42|0
1654692340000|2022-06-08 12:45:40|21.47|19.47|21.42|19.42|21.47|19.47|21.42|19.42|0
1654692360000|2022-06-08 12:46:00|21.37|19.37|21.37|19.37|21.42|19.42|21.37|19.37|0
1654692370000|2022-06-08 12:46:10|21.47|19.47|21.37|19.37|21.47|19.47|21.37|19.37|0
1654692380000|2022-06-08 12:46:20|21.42|19.42|21.42|19.42|21.47|19.47|21.42|19.42|0
1654692390000|2022-06-08 12:46:30|21.37|19.37|21.42|19.42|21.42|19.42|21.37|19.37|0
1654692400000|2022-06-08 12:46:40|21.37|19.37|21.47|19.47|21.47|19.47|21.37|19.37|0
1654692410000|2022-06-08 12:46:50|21.42|19.42|21.42|19.42|21.47|19.47|21.42|19.42|0
1654692430000|2022-06-08 12:47:10|21.47|19.47|21.52|19.52|21.52|19.52|21.47|19.47|0
1654692450000|2022-06-08 12:47:30|21.47|19.47|21.47|19.47|21.47|19.47|21.47|19.47|0
1654692460000|2022-06-08 12:47:40|21.44|19.44|21.52|19.52|21.52|19.52|21.42|19.42|0
1654692470000|2022-06-08 12:47:50|21.47|19.47|21.47|19.47|21.52|19.52|21.47|19.47|0
1654692480000|2022-06-08 12:48:00|21.49|19.49|21.52|19.52|21.52|19.52|21.49|19.49|0
1654692490000|2022-06-08 12:48:10|21.47|19.47|21.47|19.47|21.52|19.52|21.47|19.47|0
1654692500000|2022-06-08 12:48:20|21.52|19.52|21.47|19.47|21.52|19.52|21.47|19.47|0
1654692520000|2022-06-08 12:48:40|21.42|19.42|21.42|19.42|21.42|19.42|21.42|19.42|0
1654692530000|2022-06-08 12:48:50|21.37|19.37|21.37|19.37|21.37|19.37|21.37|19.37|0
1654692540000|2022-06-08 12:49:00|21.44|19.44|21.24|19.24|21.44|19.44|21.24|19.24|0
1654692550000|2022-06-08 12:49:10|21.29|19.29|21.1|19.1|21.29|19.29|21.05|19.05|0
1654692560000|2022-06-08 12:49:20|21.15|19.15|21.2|19.2|21.2|19.2|21.15|19.15|0
1654692570000|2022-06-08 12:49:30|21.25|19.25|21.33|19.33|21.33|19.33|21.25|19.25|0
1654692580000|2022-06-08 12:49:40|21.36|19.36|21.3|19.3|21.36|19.36|21.3|19.3|0
1654692590000|2022-06-08 12:49:50|21.35|19.35|21.35|19.35|21.35|19.35|21.33|19.33|0
1654692600000|2022-06-08 12:50:00|21.4|19.4|21.35|19.35|21.4|19.4|21.35|19.35|0
1654692610000|2022-06-08 12:50:10|21.3|19.3|21.3|19.3|21.35|19.35|21.3|19.3|0
1654692620000|2022-06-08 12:50:20|21.35|19.35|21.25|19.25|21.35|19.35|21.25|19.25|0
1654692630000|2022-06-08 12:50:30|21.3|19.3|21.2|19.2|21.3|19.3|21.2|19.2|0
1654692640000|2022-06-08 12:50:40|21.15|19.15|21.15|19.15|21.15|19.15|21.15|19.15|0
1654692650000|2022-06-08 12:50:50|21.1|19.1|21.1|19.1|21.1|19.1|21.1|19.1|0
1654692670000|2022-06-08 12:51:10|21.15|19.15|21.2|19.2|21.2|19.2|21.15|19.15|0
1654692680000|2022-06-08 12:51:20|21.15|19.15|21.18|19.18|21.2|19.2|21.15|19.15|0
1654692690000|2022-06-08 12:51:30|21.2|19.2|21.2|19.2|21.2|19.2|21.2|19.2|0
1654692700000|2022-06-08 12:51:40|21.15|19.15|21.15|19.15|21.15|19.15|21.15|19.15|0
1654692710000|2022-06-08 12:51:50|21.18|19.18|21.25|19.25|21.25|19.25|21.18|19.18|0
1654692720000|2022-06-08 12:52:00|21.2|19.2|21.2|19.2|21.25|19.25|21.2|19.2|0
1654692730000|2022-06-08 12:52:10|21.25|19.25|21.25|19.25|21.25|19.25|21.25|19.25|0
1654692740000|2022-06-08 12:52:20|21.2|19.2|21.2|19.2|21.2|19.2|21.15|19.15|0
1654692750000|2022-06-08 12:52:30|21.15|19.15|21.2|19.2|21.2|19.2|21.15|19.15|0
1654692760000|2022-06-08 12:52:40|21.22|19.22|21.15|19.15|21.22|19.22|21.15|19.15|0
1654692770000|2022-06-08 12:52:50|21.3|19.3|21.27|19.27|21.3|19.3|21.27|19.27|0
1654692780000|2022-06-08 12:53:00|21.25|19.25|21.3|19.3|21.3|19.3|21.25|19.25|0
1654692790000|2022-06-08 12:53:10|21.27|19.27|21.35|19.35|21.35|19.35|21.27|19.27|0
1654692800000|2022-06-08 12:53:20|21.4|19.4|21.4|19.4|21.4|19.4|21.4|19.4|0
1654692810000|2022-06-08 12:53:30|21.45|19.45|21.4|19.4|21.45|19.45|21.4|19.4|0
1654692820000|2022-06-08 12:53:40|21.45|19.45|21.45|19.45|21.45|19.45|21.45|19.45|0
1654692830000|2022-06-08 12:53:50|21.5|19.5|21.5|19.5|21.5|19.5|21.5|19.5|0
1654692860000|2022-06-08 12:54:20|21.6|19.6|21.78|19.78|21.78|19.78|21.6|19.6|0
1654692870000|2022-06-08 12:54:30|21.91|19.91|22.01|20.01|22.01|20.01|21.91|19.91|0
1654692880000|2022-06-08 12:54:40|22.17|20.17|22.17|20.17|22.17|20.17|22.11|20.11|0
1654692890000|2022-06-08 12:54:50|22.09|20.09|22.01|20.01|22.09|20.09|22.01|20.01|0
1654692900000|2022-06-08 12:55:00|22.06|20.06|22.11|20.11|22.11|20.11|22.06|20.06|0
1654692910000|2022-06-08 12:55:10|22.09|20.09|22.01|20.01|22.09|20.09|22.01|20.01|0
1654692920000|2022-06-08 12:55:20|21.96|19.96|21.91|19.91|22.01|20.01|21.91|19.91|0
1654692930000|2022-06-08 12:55:30|21.98|19.98|22.06|20.06|22.06|20.06|21.98|19.98|0
1654692940000|2022-06-08 12:55:40|22.03|20.03|22.06|20.06|22.06|20.06|22.03|20.03|0
1654692950000|2022-06-08 12:55:50|22.01|20.01|21.96|19.96|22.01|20.01|21.96|19.96|0
1654692960000|2022-06-08 12:56:00|21.9|19.9|21.9|19.9|21.9|19.9|21.9|19.9|0
1654692970000|2022-06-08 12:56:10|21.85|19.85|21.8|19.8|21.88|19.88|21.8|19.8|0
1654692980000|2022-06-08 12:56:20|21.75|19.75|21.8|19.8|21.8|19.8|21.75|19.75|0
1654692990000|2022-06-08 12:56:30|21.83|19.83|21.78|19.78|21.83|19.83|21.75|19.75|0
1654693000000|2022-06-08 12:56:40|21.8|19.8|21.75|19.75|21.8|19.8|21.75|19.75|0
1654693010000|2022-06-08 12:56:50|21.7|19.7|21.7|19.7|21.72|19.72|21.7|19.7|0
1654693020000|2022-06-08 12:57:00|21.65|19.65|21.65|19.65|21.65|19.65|21.59|19.59|0
1654693030000|2022-06-08 12:57:10|21.59|19.59|21.54|19.54|21.62|19.62|21.54|19.54|0
1654693040000|2022-06-08 12:57:20|21.44|19.44|21.39|19.39|21.44|19.44|21.39|19.39|0
1654693050000|2022-06-08 12:57:30|21.44|19.44|21.49|19.49|21.49|19.49|21.44|19.44|0
1654693060000|2022-06-08 12:57:40|21.54|19.54|21.59|19.59|21.59|19.59|21.54|19.54|0
1654693070000|2022-06-08 12:57:50|21.7|19.7|21.64|19.64|21.7|19.7|21.64|19.64|0
1654693080000|2022-06-08 12:58:00|21.59|19.59|21.75|19.75|21.75|19.75|21.59|19.59|0
1654693090000|2022-06-08 12:58:10|21.8|19.8|21.8|19.8|21.85|19.85|21.8|19.8|0
1654693100000|2022-06-08 12:58:20|21.75|19.75|21.8|19.8|21.8|19.8|21.75|19.75|0
1654693110000|2022-06-08 12:58:30|21.77|19.77|21.74|19.74|21.77|19.77|21.74|19.74|0
1654693120000|2022-06-08 12:58:40|21.72|19.72|21.74|19.74|21.74|19.74|21.72|19.72|0
1654693130000|2022-06-08 12:58:50|21.8|19.8|21.8|19.8|21.85|19.85|21.8|19.8|0
1654693140000|2022-06-08 12:59:00|21.74|19.74|21.8|19.8|21.8|19.8|21.69|19.69|0
1654693150000|2022-06-08 12:59:10|21.77|19.77|21.72|19.72|21.77|19.77|21.72|19.72|0
1654693160000|2022-06-08 12:59:20|21.74|19.74|21.79|19.79|21.79|19.79|21.74|19.74|0
1654693170000|2022-06-08 12:59:30|21.74|19.74|21.79|19.79|21.79|19.79|21.74|19.74|0
1654693180000|2022-06-08 12:59:40|21.77|19.77|21.74|19.74|21.79|19.79|21.74|19.74|0
1654693200000|2022-06-08 13:00:00|21.79|19.79|21.84|19.84|21.84|19.84|21.74|19.74|0
1654693210000|2022-06-08 13:00:10|21.92|19.92|21.95|19.95|21.95|19.95|21.9|19.9|0
1654693220000|2022-06-08 13:00:20|22|20|22|20|22|20|22|20|0
1654693230000|2022-06-08 13:00:30|22.05|20.05|22.05|20.05|22.05|20.05|22|20|0
1654693240000|2022-06-08 13:00:40|22.1|20.1|22.13|20.13|22.13|20.13|22.1|20.1|0
1654693250000|2022-06-08 13:00:50|22.15|20.15|22.1|20.1|22.21|20.21|22.1|20.1|0
1654693260000|2022-06-08 13:01:00|22.15|20.15|22.21|20.21|22.26|20.26|22.15|20.15|0
1654693270000|2022-06-08 13:01:10|22.26|20.26|22.1|20.1|22.26|20.26|22.1|20.1|0
1654693280000|2022-06-08 13:01:20|22.15|20.15|22.1|20.1|22.2|20.2|22.1|20.1|0
1654693290000|2022-06-08 13:01:30|22.05|20.05|22.05|20.05|22.05|20.05|22.05|20.05|0
1654693300000|2022-06-08 13:01:40|22.08|20.08|22.05|20.05|22.08|20.08|22.05|20.05|0
1654693310000|2022-06-08 13:01:50|22.07|20.07|22.15|20.15|22.15|20.15|22.07|20.07|0
1654693320000|2022-06-08 13:02:00|22.1|20.1|22.1|20.1|22.1|20.1|22.1|20.1|0
1654693330000|2022-06-08 13:02:10|22.15|20.15|22.23|20.23|22.23|20.23|22.1|20.1|0
1654693340000|2022-06-08 13:02:20|22.15|20.15|22.1|20.1|22.15|20.15|22.1|20.1|0
1654693350000|2022-06-08 13:02:30|22.15|20.15|22.1|20.1|22.15|20.15|22.1|20.1|0
1654693360000|2022-06-08 13:02:40|22.05|20.05|22.1|20.1|22.1|20.1|22.05|20.05|0
1654693370000|2022-06-08 13:02:50|22.05|20.05|21.94|19.94|22.05|20.05|21.94|19.94|0
1654693380000|2022-06-08 13:03:00|21.89|19.89|21.89|19.89|21.89|19.89|21.89|19.89|0
1654693390000|2022-06-08 13:03:10|21.97|19.97|22.02|20.02|22.02|20.02|21.97|19.97|0
1654693400000|2022-06-08 13:03:20|22.05|20.05|22.2|20.2|22.2|20.2|22.05|20.05|0
1654693410000|2022-06-08 13:03:30|22.36|20.36|22.46|20.46|22.46|20.46|22.36|20.36|0
1654693420000|2022-06-08 13:03:40|22.44|20.44|22.49|20.49|22.49|20.49|22.44|20.44|0
1654693430000|2022-06-08 13:03:50|22.51|20.51|22.73|20.73|22.73|20.73|22.51|20.51|0
1654693440000|2022-06-08 13:04:00|22.78|20.78|22.82|20.82|22.88|20.88|22.5|20.5|0
1654693450000|2022-06-08 13:04:10|22.77|20.77|22.72|20.72|22.77|20.77|22.72|20.72|0
1654693460000|2022-06-08 13:04:20|22.66|20.66|22.61|20.61|22.69|20.69|22.61|20.61|0
1654693470000|2022-06-08 13:04:30|22.56|20.56|22.56|20.56|22.61|20.61|22.56|20.56|0
1654693480000|2022-06-08 13:04:40|22.51|20.51|22.4|20.4|22.51|20.51|22.4|20.4|0
1654693490000|2022-06-08 13:04:50|22.37|20.37|22.35|20.35|22.37|20.37|22.35|20.35|0
1654693500000|2022-06-08 13:05:00|22.4|20.4|22.4|20.4|22.48|20.48|22.4|20.4|0
1654693510000|2022-06-08 13:05:10|22.35|20.35|22.45|20.45|22.45|20.45|22.35|20.35|0
1654693520000|2022-06-08 13:05:20|22.4|20.4|22.4|20.4|22.45|20.45|22.4|20.4|0
1654693530000|2022-06-08 13:05:30|22.45|20.45|22.4|20.4|22.45|20.45|22.4|20.4|0
1654693540000|2022-06-08 13:05:40|22.35|20.35|22.29|20.29|22.4|20.4|22.29|20.29|0
1654693550000|2022-06-08 13:05:50|22.35|20.35|22.29|20.29|22.35|20.35|22.24|20.24|0
1654693560000|2022-06-08 13:06:00|22.35|20.35|22.4|20.4|22.4|20.4|22.35|20.35|0
1654693570000|2022-06-08 13:06:10|22.42|20.42|22.45|20.45|22.45|20.45|22.4|20.4|0
1654693580000|2022-06-08 13:06:20|22.4|20.4|22.37|20.37|22.4|20.4|22.37|20.37|0
1654693590000|2022-06-08 13:06:30|22.34|20.34|22.34|20.34|22.34|20.34|22.29|20.29|0
1654693600000|2022-06-08 13:06:40|22.29|20.29|22.24|20.24|22.29|20.29|22.24|20.24|0
1654693610000|2022-06-08 13:06:50|22.29|20.29|22.29|20.29|22.29|20.29|22.29|20.29|0
1654693620000|2022-06-08 13:07:00|22.24|20.24|22.24|20.24|22.24|20.24|22.24|20.24|0
1654693630000|2022-06-08 13:07:10|22.19|20.19|22.13|20.13|22.19|20.19|22.13|20.13|0
1654693640000|2022-06-08 13:07:20|22.24|20.24|22.27|20.27|22.29|20.29|22.24|20.24|0
1654693650000|2022-06-08 13:07:30|22.24|20.24|22.19|20.19|22.27|20.27|22.19|20.19|0
1654693660000|2022-06-08 13:07:40|22.13|20.13|22.13|20.13|22.13|20.13|22.13|20.13|0
1654693670000|2022-06-08 13:07:50|22.16|20.16|22.13|20.13|22.19|20.19|22.13|20.13|0
1654693680000|2022-06-08 13:08:00|22.18|20.18|22.18|20.18|22.18|20.18|22.13|20.13|0
1654693690000|2022-06-08 13:08:10|22.16|20.16|22.03|20.03|22.16|20.16|21.98|19.98|0
1654693700000|2022-06-08 13:08:20|21.98|19.98|21.98|19.98|21.98|19.98|21.93|19.93|0
1654693710000|2022-06-08 13:08:30|21.93|19.93|21.82|19.82|21.93|19.93|21.82|19.82|0
1654693720000|2022-06-08 13:08:40|21.77|19.77|21.9|19.9|21.9|19.9|21.77|19.77|0
1654693730000|2022-06-08 13:08:50|21.87|19.87|21.87|19.87|21.87|19.87|21.87|19.87|0
1654693740000|2022-06-08 13:09:00|21.92|19.92|21.87|19.87|21.92|19.92|21.87|19.87|0
1654693750000|2022-06-08 13:09:10|21.92|19.92|21.98|19.98|21.98|19.98|21.92|19.92|0
1654693760000|2022-06-08 13:09:20|22.03|20.03|21.97|19.97|22.05|20.05|21.97|19.97|0
1654693770000|2022-06-08 13:09:30|21.92|19.92|21.87|19.87|21.92|19.92|21.87|19.87|0
1654693780000|2022-06-08 13:09:40|21.92|19.92|21.95|19.95|21.97|19.97|21.92|19.92|0
1654693790000|2022-06-08 13:09:50|21.87|19.87|21.92|19.92|21.92|19.92|21.87|19.87|0
1654693800000|2022-06-08 13:10:00|22.08|20.08|22.05|20.05|22.13|20.13|22.05|20.05|0
1654693810000|2022-06-08 13:10:10|22.23|20.23|22.23|20.23|22.23|20.23|22.18|20.18|0
1654693820000|2022-06-08 13:10:20|22.28|20.28|22.28|20.28|22.28|20.28|22.28|20.28|0
1654693830000|2022-06-08 13:10:30|22.18|20.18|22.36|20.36|22.36|20.36|22.18|20.18|0
1654693840000|2022-06-08 13:10:40|22.34|20.34|22.18|20.18|22.34|20.34|22.18|20.18|0
1654693850000|2022-06-08 13:10:50|22.23|20.23|22.15|20.15|22.23|20.23|22.13|20.13|0
1654693860000|2022-06-08 13:11:00|22.18|20.18|22.13|20.13|22.18|20.18|22.13|20.13|0
1654693870000|2022-06-08 13:11:10|22.02|20.02|22.02|20.02|22.07|20.07|22.02|20.02|0
1654693880000|2022-06-08 13:11:20|22|20|21.97|19.97|22|20|21.97|19.97|0
1654693890000|2022-06-08 13:11:30|21.95|19.95|21.92|19.92|21.95|19.95|21.87|19.87|0
1654693900000|2022-06-08 13:11:40|21.97|19.97|22.02|20.02|22.02|20.02|21.97|19.97|0
1654693910000|2022-06-08 13:11:50|22.07|20.07|22.02|20.02|22.07|20.07|22.02|20.02|0
1654693920000|2022-06-08 13:12:00|22.07|20.07|22.07|20.07|22.07|20.07|22.02|20.02|0
1654693930000|2022-06-08 13:12:10|22.12|20.12|22.12|20.12|22.12|20.12|22.12|20.12|0
1654693940000|2022-06-08 13:12:20|22.07|20.07|22.12|20.12|22.12|20.12|22.07|20.07|0
1654693950000|2022-06-08 13:12:30|22.2|20.2|21.92|19.92|22.23|20.23|21.92|19.92|0
1654693960000|2022-06-08 13:12:40|21.81|19.81|21.81|19.81|21.81|19.81|21.76|19.76|0
1654693970000|2022-06-08 13:12:50|21.76|19.76|21.71|19.71|21.76|19.76|21.71|19.71|0
1654693980000|2022-06-08 13:13:00|21.66|19.66|21.66|19.66|21.66|19.66|21.61|19.61|0
1654693990000|2022-06-08 13:13:10|21.61|19.61|21.79|19.79|21.79|19.79|21.61|19.61|0
1654694000000|2022-06-08 13:13:20|21.81|19.81|21.81|19.81|21.81|19.81|21.71|19.71|0
1654694010000|2022-06-08 13:13:30|21.76|19.76|21.66|19.66|21.76|19.76|21.66|19.66|0
1654694020000|2022-06-08 13:13:40|21.61|19.61|21.74|19.74|21.74|19.74|21.61|19.61|0
1654694030000|2022-06-08 13:13:50|21.76|19.76|21.76|19.76|21.76|19.76|21.76|19.76|0
1654694040000|2022-06-08 13:14:00|21.71|19.71|21.81|19.81|21.81|19.81|21.71|19.71|0
1654694050000|2022-06-08 13:14:10|21.76|19.76|21.74|19.74|21.76|19.76|21.74|19.74|0
1654694060000|2022-06-08 13:14:20|21.76|19.76|21.79|19.79|21.79|19.79|21.76|19.76|0
1654694070000|2022-06-08 13:14:30|21.81|19.81|21.71|19.71|21.81|19.81|21.71|19.71|0
1654694090000|2022-06-08 13:14:50|21.73|19.73|21.73|19.73|21.73|19.73|21.73|19.73|0
1654694100000|2022-06-08 13:15:00|21.71|19.71|21.76|19.76|21.76|19.76|21.71|19.71|0
1654694110000|2022-06-08 13:15:10|21.73|19.73|21.96|19.96|21.96|19.96|21.73|19.73|0
1654694120000|2022-06-08 13:15:20|21.91|19.91|22.04|20.04|22.07|20.07|21.91|19.91|0
1654694130000|2022-06-08 13:15:30|22.01|20.01|22.07|20.07|22.07|20.07|21.96|19.96|0
1654694140000|2022-06-08 13:15:40|21.96|19.96|21.81|19.81|21.96|19.96|21.81|19.81|0
1654694150000|2022-06-08 13:15:50|21.86|19.86|21.99|19.99|21.99|19.99|21.86|19.86|0
1654694160000|2022-06-08 13:16:00|21.86|19.86|21.96|19.96|22.01|20.01|21.86|19.86|0
1654694170000|2022-06-08 13:16:10|21.91|19.91|21.86|19.86|21.91|19.91|21.86|19.86|0
1654694180000|2022-06-08 13:16:20|21.81|19.81|21.91|19.91|21.91|19.91|21.81|19.81|0
1654694190000|2022-06-08 13:16:30|21.96|19.96|22.06|20.06|22.06|20.06|21.96|19.96|0
1654694200000|2022-06-08 13:16:40|22.12|20.12|22.06|20.06|22.12|20.12|22.06|20.06|0
1654694210000|2022-06-08 13:16:50|22.12|20.12|22.17|20.17|22.17|20.17|22.12|20.12|0
1654694220000|2022-06-08 13:17:00|22.19|20.19|22.12|20.12|22.19|20.19|22.12|20.12|0
1654694230000|2022-06-08 13:17:10|22.09|20.09|21.96|19.96|22.09|20.09|21.96|19.96|0
1654694240000|2022-06-08 13:17:20|21.99|19.99|21.96|19.96|22.01|20.01|21.96|19.96|0
1654694250000|2022-06-08 13:17:30|22.01|20.01|21.96|19.96|22.01|20.01|21.96|19.96|0
1654694260000|2022-06-08 13:17:40|22.01|20.01|22.06|20.06|22.06|20.06|22.01|20.01|0
1654694270000|2022-06-08 13:17:50|21.96|19.96|21.96|19.96|21.96|19.96|21.96|19.96|0
1654694280000|2022-06-08 13:18:00|21.93|19.93|21.93|19.93|21.93|19.93|21.93|19.93|0
1654694290000|2022-06-08 13:18:10|21.96|19.96|21.85|19.85|21.96|19.96|21.85|19.85|0
1654694300000|2022-06-08 13:18:20|21.8|19.8|21.91|19.91|21.91|19.91|21.8|19.8|0
1654694310000|2022-06-08 13:18:30|21.96|19.96|21.96|19.96|21.96|19.96|21.96|19.96|0
1654694320000|2022-06-08 13:18:40|22.06|20.06|22.06|20.06|22.06|20.06|22.06|20.06|0
1654694330000|2022-06-08 13:18:50|22.11|20.11|22.16|20.16|22.22|20.22|22.11|20.11|0
1654694340000|2022-06-08 13:19:00|22.14|20.14|22.01|20.01|22.16|20.16|21.96|19.96|0
1654694350000|2022-06-08 13:19:10|22.06|20.06|22.01|20.01|22.06|20.06|22.01|20.01|0
1654694360000|2022-06-08 13:19:20|22.06|20.06|22.06|20.06|22.06|20.06|22.06|20.06|0
1654694370000|2022-06-08 13:19:30|22.01|20.01|22.03|20.03|22.06|20.06|22.01|20.01|0
1654694380000|2022-06-08 13:19:40|22.01|20.01|22.06|20.06|22.06|20.06|22.01|20.01|0
1654694390000|2022-06-08 13:19:50|22.03|20.03|22.03|20.03|22.06|20.06|22.03|20.03|0
1654694400000|2022-06-08 13:20:00|22.06|20.06|22.06|20.06|22.06|20.06|22.06|20.06|0
1654694410000|2022-06-08 13:20:10|22.11|20.11|22.08|20.08|22.11|20.11|22.08|20.08|0
1654694420000|2022-06-08 13:20:20|22.11|20.11|22.06|20.06|22.11|20.11|22.01|20.01|0
1654694430000|2022-06-08 13:20:30|22|20|21.98|19.98|22.06|20.06|21.98|19.98|0
1654694440000|2022-06-08 13:20:40|22|20|22|20|22|20|21.95|19.95|0
1654694450000|2022-06-08 13:20:50|22.03|20.03|22.08|20.08|22.08|20.08|22.03|20.03|0
1654694460000|2022-06-08 13:21:00|22.06|20.06|22.03|20.03|22.06|20.06|22.03|20.03|0
1654694470000|2022-06-08 13:21:10|22.06|20.06|22.08|20.08|22.11|20.11|22.06|20.06|0
1654694480000|2022-06-08 13:21:20|22.06|20.06|22.05|20.05|22.06|20.06|22.05|20.05|0
1654694500000|2022-06-08 13:21:40|22.03|20.03|22.16|20.16|22.16|20.16|22.03|20.03|0
1654694510000|2022-06-08 13:21:50|22.21|20.21|22.21|20.21|22.21|20.21|22.21|20.21|0
1654694520000|2022-06-08 13:22:00|22.26|20.26|22.21|20.21|22.26|20.26|22.16|20.16|0
1654694530000|2022-06-08 13:22:10|22.16|20.16|22.11|20.11|22.16|20.16|22.11|20.11|0
1654694540000|2022-06-08 13:22:20|22.08|20.08|21.98|19.98|22.08|20.08|21.98|19.98|0
1654694550000|2022-06-08 13:22:30|22|20|21.95|19.95|22|20|21.95|19.95|0
1654694560000|2022-06-08 13:22:40|21.92|19.92|22|20|22|20|21.9|19.9|0
1654694570000|2022-06-08 13:22:50|21.98|19.98|22.03|20.03|22.05|20.05|21.98|19.98|0
1654694580000|2022-06-08 13:23:00|22|20|22|20|22|20|22|20|0
1654694600000|2022-06-08 13:23:20|22.03|20.03|22.03|20.03|22.03|20.03|22.03|20.03|0
1654694610000|2022-06-08 13:23:30|22.05|20.05|22|20|22.05|20.05|22|20|0
1654694620000|2022-06-08 13:23:40|21.97|19.97|21.97|19.97|21.97|19.97|21.97|19.97|0
1654694630000|2022-06-08 13:23:50|21.95|19.95|21.95|19.95|21.97|19.97|21.9|19.9|0
1654694640000|2022-06-08 13:24:00|21.89|19.89|21.89|19.89|21.89|19.89|21.89|19.89|0
1654694650000|2022-06-08 13:24:10|21.95|19.95|21.92|19.92|21.95|19.95|21.92|19.92|0
1654694660000|2022-06-08 13:24:20|21.89|19.89|21.95|19.95|21.95|19.95|21.89|19.89|0
1654694670000|2022-06-08 13:24:30|21.89|19.89|21.92|19.92|21.92|19.92|21.89|19.89|0
1654694680000|2022-06-08 13:24:40|21.89|19.89|21.79|19.79|21.89|19.89|21.79|19.79|0
1654694690000|2022-06-08 13:24:50|21.84|19.84|21.94|19.94|21.94|19.94|21.84|19.84|0
1654694700000|2022-06-08 13:25:00|21.84|19.84|21.84|19.84|21.89|19.89|21.84|19.84|0
1654694710000|2022-06-08 13:25:10|21.79|19.79|21.69|19.69|21.79|19.79|21.69|19.69|0
1654694720000|2022-06-08 13:25:20|21.64|19.64|21.56|19.56|21.64|19.64|21.56|19.56|0
1654694730000|2022-06-08 13:25:30|21.64|19.64|21.48|19.48|21.64|19.64|21.48|19.48|0
1654694740000|2022-06-08 13:25:40|21.53|19.53|21.53|19.53|21.53|19.53|21.48|19.48|0
1654694750000|2022-06-08 13:25:50|21.48|19.48|21.53|19.53|21.53|19.53|21.48|19.48|0
1654694760000|2022-06-08 13:26:00|21.48|19.48|21.48|19.48|21.48|19.48|21.48|19.48|0
1654694770000|2022-06-08 13:26:10|21.53|19.53|21.53|19.53|21.53|19.53|21.53|19.53|0
1654694780000|2022-06-08 13:26:20|21.58|19.58|21.63|19.63|21.63|19.63|21.58|19.58|0
1654694790000|2022-06-08 13:26:30|21.69|19.69|21.79|19.79|21.79|19.79|21.69|19.69|0
1654694800000|2022-06-08 13:26:40|21.84|19.84|21.74|19.74|21.84|19.84|21.74|19.74|0
1654694810000|2022-06-08 13:26:50|21.68|19.68|21.68|19.68|21.68|19.68|21.63|19.63|0
1654694820000|2022-06-08 13:27:00|21.71|19.71|21.68|19.68|21.71|19.71|21.68|19.68|0
1654694830000|2022-06-08 13:27:10|21.63|19.63|21.63|19.63|21.63|19.63|21.63|19.63|0
1654694840000|2022-06-08 13:27:20|21.58|19.58|21.58|19.58|21.58|19.58|21.58|19.58|0
1654694850000|2022-06-08 13:27:30|21.53|19.53|21.53|19.53|21.53|19.53|21.53|19.53|0
1654694860000|2022-06-08 13:27:40|21.58|19.58|21.63|19.63|21.63|19.63|21.58|19.58|0
1654694870000|2022-06-08 13:27:50|21.58|19.58|21.58|19.58|21.58|19.58|21.43|19.43|0
1654694880000|2022-06-08 13:28:00|21.53|19.53|21.48|19.48|21.58|19.58|21.48|19.48|0
1654694890000|2022-06-08 13:28:10|21.43|19.43|21.43|19.43|21.48|19.48|21.43|19.43|0
1654694900000|2022-06-08 13:28:20|21.48|19.48|21.53|19.53|21.53|19.53|21.48|19.48|0
1654694910000|2022-06-08 13:28:30|21.58|19.58|21.53|19.53|21.61|19.61|21.53|19.53|0
1654694920000|2022-06-08 13:28:40|21.58|19.58|21.55|19.55|21.58|19.58|21.55|19.55|0
1654694930000|2022-06-08 13:28:50|21.5|19.5|21.48|19.48|21.5|19.5|21.45|19.45|0
1654694940000|2022-06-08 13:29:00|21.45|19.45|21.43|19.43|21.48|19.48|21.43|19.43|0
1654694950000|2022-06-08 13:29:10|21.48|19.48|21.53|19.53|21.58|19.58|21.48|19.48|0
1654694960000|2022-06-08 13:29:20|21.58|19.58|21.73|19.73|21.78|19.78|21.58|19.58|0
1654694970000|2022-06-08 13:29:30|21.76|19.76|21.5|19.5|21.76|19.76|21.5|19.5|0
1654694980000|2022-06-08 13:29:40|21.53|19.53|21.45|19.45|21.53|19.53|21.45|19.45|0
1654694990000|2022-06-08 13:29:50|21.37|19.37|21.48|19.48|21.48|19.48|21.32|19.32|0
1654695000000|2022-06-08 13:30:00|21.42|19.42|21.68|19.68|21.68|19.68|21.42|19.42|0
1654695010000|2022-06-08 13:30:10|21.47|19.47|21.47|19.47|21.68|19.68|21.47|19.47|0
1654695020000|2022-06-08 13:30:20|21.63|19.63|22.06|20.06|22.06|20.06|21.63|19.63|0
1654695030000|2022-06-08 13:30:30|22.14|20.14|22.04|20.04|22.19|20.19|22.04|20.04|0
1654695040000|2022-06-08 13:30:40|21.99|19.99|22.04|20.04|22.14|20.14|21.99|19.99|0
1654695050000|2022-06-08 13:30:50|22.14|20.14|22.4|20.4|22.4|20.4|22.09|20.09|0
1654695060000|2022-06-08 13:31:00|22.45|20.45|22.98|20.98|23.04|21.04|22.45|20.45|0
1654695070000|2022-06-08 13:31:10|23.04|21.04|23.2|21.2|23.36|21.36|23.04|21.04|0
1654695080000|2022-06-08 13:31:20|23.25|21.25|23.04|21.04|23.25|21.25|22.82|20.82|0
1654695090000|2022-06-08 13:31:30|23.14|21.14|23.25|21.25|23.31|21.31|23.14|21.14|0
1654695100000|2022-06-08 13:31:40|23.04|21.04|22.93|20.93|23.04|21.04|22.93|20.93|0
1654695110000|2022-06-08 13:31:50|23.14|21.14|22.98|20.98|23.14|21.14|22.98|20.98|0
1654695120000|2022-06-08 13:32:00|23.09|21.09|23.63|21.63|23.63|21.63|23.09|21.09|0
1654695130000|2022-06-08 13:32:10|23.74|21.74|23.28|21.28|23.74|21.74|23.28|21.28|0
1654695140000|2022-06-08 13:32:20|23.25|21.25|23.58|21.58|23.58|21.58|23.25|21.25|0
1654695150000|2022-06-08 13:32:30|23.69|21.69|23.85|21.85|23.85|21.85|23.69|21.69|0
1654695160000|2022-06-08 13:32:40|23.8|21.8|24.02|22.02|24.02|22.02|23.8|21.8|0
1654695170000|2022-06-08 13:32:50|24.07|22.07|23.96|21.96|24.07|22.07|23.91|21.91|0
1654695180000|2022-06-08 13:33:00|24.02|22.02|23.74|21.74|24.05|22.05|23.74|21.74|0
1654695190000|2022-06-08 13:33:10|23.58|21.58|23.2|21.2|23.58|21.58|23.2|21.2|0
1654695200000|2022-06-08 13:33:20|23.22|21.22|23.25|21.25|23.3|21.3|23.22|21.22|0
1654695210000|2022-06-08 13:33:30|23.3|21.3|23.36|21.36|23.36|21.36|23.25|21.25|0
1654695220000|2022-06-08 13:33:40|23.41|21.41|23.52|21.52|23.52|21.52|23.41|21.41|0
1654695230000|2022-06-08 13:33:50|23.41|21.41|23.19|21.19|23.41|21.41|23.09|21.09|0
1654695240000|2022-06-08 13:34:00|23.14|21.14|23.19|21.19|23.25|21.25|23.14|21.14|0
1654695250000|2022-06-08 13:34:10|23.09|21.09|22.82|20.82|23.09|21.09|22.82|20.82|0
1654695260000|2022-06-08 13:34:20|22.98|20.98|23.03|21.03|23.03|21.03|22.92|20.92|0
1654695270000|2022-06-08 13:34:30|23.08|21.08|23.35|21.35|23.41|21.41|23.08|21.08|0
1654695280000|2022-06-08 13:34:40|23.41|21.41|23.08|21.08|23.46|21.46|23.08|21.08|0
1654695290000|2022-06-08 13:34:50|22.98|20.98|22.66|20.66|22.98|20.98|22.66|20.66|0
1654695300000|2022-06-08 13:35:00|22.58|20.58|22.6|20.6|22.98|20.98|22.58|20.58|0
1654695310000|2022-06-08 13:35:10|22.5|20.5|22.29|20.29|22.5|20.5|22.29|20.29|0
1654695320000|2022-06-08 13:35:20|22.26|20.26|22.03|20.03|22.26|20.26|22.03|20.03|0
1654695330000|2022-06-08 13:35:30|21.98|19.98|21.98|19.98|21.98|19.98|21.77|19.77|0
1654695340000|2022-06-08 13:35:40|22.08|20.08|22.23|20.23|22.34|20.34|22.08|20.08|0
1654695350000|2022-06-08 13:35:50|22.18|20.18|22.39|20.39|22.39|20.39|22.18|20.18|0
1654695360000|2022-06-08 13:36:00|22.44|20.44|22.18|20.18|22.44|20.44|22.18|20.18|0
1654695370000|2022-06-08 13:36:10|21.97|19.97|21.82|19.82|21.97|19.97|21.82|19.82|0
1654695380000|2022-06-08 13:36:20|21.77|19.77|22.13|20.13|22.13|20.13|21.77|19.77|0
1654695390000|2022-06-08 13:36:30|22.23|20.23|22.34|20.34|22.65|20.65|22.23|20.23|0
1654695400000|2022-06-08 13:36:40|22.44|20.44|22.39|20.39|22.44|20.44|22.34|20.34|0
1654695410000|2022-06-08 13:36:50|22.44|20.44|22.39|20.39|22.44|20.44|22.39|20.39|0
1654695420000|2022-06-08 13:37:00|22.49|20.49|22.44|20.44|22.55|20.55|22.44|20.44|0
1654695430000|2022-06-08 13:37:10|22.23|20.23|22.12|20.12|22.23|20.23|22|20|0
1654695440000|2022-06-08 13:37:20|21.38|19.38|21.35|19.35|21.38|19.38|21.3|19.3|0
1654695450000|2022-06-08 13:37:30|21.59|19.59|21.72|19.72|21.72|19.72|21.59|19.59|0
1654695460000|2022-06-08 13:37:40|21.74|19.74|21.38|19.38|21.74|19.74|21.33|19.33|0
1654695470000|2022-06-08 13:37:50|21.43|19.43|21.58|19.58|21.58|19.58|21.33|19.33|0
1654695480000|2022-06-08 13:38:00|21.53|19.53|21.79|19.79|21.79|19.79|21.53|19.53|0
1654695490000|2022-06-08 13:38:10|22|20|21.95|19.95|22.21|20.21|21.95|19.95|0
1654695500000|2022-06-08 13:38:20|21.89|19.89|21.74|19.74|21.89|19.89|21.64|19.64|0
1654695510000|2022-06-08 13:38:30|21.64|19.64|21.63|19.63|21.69|19.69|21.58|19.58|0
1654695520000|2022-06-08 13:38:40|21.58|19.58|21.79|19.79|21.79|19.79|21.58|19.58|0
1654695530000|2022-06-08 13:38:50|21.63|19.63|21.18|19.18|21.63|19.63|21.18|19.18|0
1654695540000|2022-06-08 13:39:00|21.17|19.17|21.53|19.53|21.53|19.53|21.17|19.17|0
1654695550000|2022-06-08 13:39:10|21.46|19.46|21.17|19.17|21.46|19.46|21.17|19.17|0
1654695560000|2022-06-08 13:39:20|20.92|18.93|20.61|18.64|20.92|18.93|20.61|18.64|0
1654695570000|2022-06-08 13:39:30|20.55|18.6|20.45|18.5|20.71|18.74|20.45|18.5|0
1654695580000|2022-06-08 13:39:40|20.09|18.18|20.19|18.27|20.24|18.32|20.09|18.18|0
1654695590000|2022-06-08 13:39:50|20.29|18.36|20.45|18.5|20.5|18.55|20.29|18.36|0
1654695600000|2022-06-08 13:40:00|20.4|18.45|20.97|18.97|21.02|19.02|20.4|18.45|0
1654695610000|2022-06-08 13:40:10|20.92|18.92|20.89|18.9|20.92|18.92|20.89|18.9|0
1654695620000|2022-06-08 13:40:20|21.07|19.07|21.25|19.25|21.25|19.25|21.07|19.07|0
1654695630000|2022-06-08 13:40:30|21.07|19.07|21.22|19.22|21.22|19.22|21.07|19.07|0
1654695640000|2022-06-08 13:40:40|21.37|19.37|21.32|19.32|21.37|19.37|21.17|19.17|0
1654695650000|2022-06-08 13:40:50|21.17|19.17|21.27|19.27|21.27|19.27|21.17|19.17|0
1654695660000|2022-06-08 13:41:00|21.48|19.48|21.32|19.32|21.48|19.48|21.32|19.32|0
1654695670000|2022-06-08 13:41:10|21.53|19.53|21.05|19.05|21.53|19.53|21.05|19.05|0
1654695680000|2022-06-08 13:41:20|21.02|19.02|20.97|18.97|21.07|19.07|20.97|18.97|0
1654695690000|2022-06-08 13:41:30|20.86|18.88|21.27|19.27|21.27|19.27|20.81|18.83|0
1654695700000|2022-06-08 13:41:40|21.37|19.37|21.32|19.32|21.37|19.37|21.22|19.22|0
1654695710000|2022-06-08 13:41:50|21.17|19.17|21.32|19.32|21.32|19.32|21.17|19.17|0
1654695720000|2022-06-08 13:42:00|21.27|19.27|21.42|19.42|21.42|19.42|21.27|19.27|0
1654695730000|2022-06-08 13:42:10|21.3|19.3|21.47|19.47|21.47|19.47|21.3|19.3|0
1654695740000|2022-06-08 13:42:20|21.53|19.53|21.52|19.52|21.53|19.53|21.27|19.27|0
1654695750000|2022-06-08 13:42:30|21.47|19.47|21.32|19.32|21.52|19.52|21.32|19.32|0
1654695760000|2022-06-08 13:42:40|21.27|19.27|21.02|19.02|21.27|19.27|21.02|19.02|0
1654695770000|2022-06-08 13:42:50|20.63|18.66|20.91|18.92|20.91|18.92|20.6|18.64|0
1654695780000|2022-06-08 13:43:00|20.96|18.97|20.96|18.97|21.12|19.12|20.96|18.97|0
1654695790000|2022-06-08 13:43:10|21.07|19.07|20.91|18.92|21.07|19.07|20.91|18.92|0
1654695800000|2022-06-08 13:43:20|20.86|18.87|20.6|18.64|20.86|18.87|20.6|18.64|0
1654695810000|2022-06-08 13:43:30|20.65|18.68|20.6|18.64|20.65|18.68|20.55|18.59|0
1654695820000|2022-06-08 13:43:40|20.57|18.61|20.86|18.87|20.86|18.87|20.57|18.61|0
1654695830000|2022-06-08 13:43:50|20.91|18.92|20.8|18.82|20.91|18.92|20.8|18.82|0
1654695840000|2022-06-08 13:44:00|20.96|18.97|21.06|19.06|21.06|19.06|20.96|18.97|0
1654695850000|2022-06-08 13:44:10|21.09|19.09|21.19|19.19|21.22|19.22|21.06|19.06|0
1654695860000|2022-06-08 13:44:20|21.16|19.16|21.32|19.32|21.37|19.37|21.11|19.11|0
1654695870000|2022-06-08 13:44:30|21.01|19.01|20.91|18.92|21.01|19.01|20.91|18.92|0
1654695880000|2022-06-08 13:44:40|20.96|18.96|21.14|19.14|21.14|19.14|20.96|18.96|0
1654695890000|2022-06-08 13:44:50|21.21|19.21|21.27|19.27|21.32|19.32|21.21|19.21|0
1654695900000|2022-06-08 13:45:00|21.16|19.16|21.21|19.21|21.21|19.21|21.16|19.16|0
1654695910000|2022-06-08 13:45:10|21.01|19.01|20.91|18.92|21.06|19.06|20.91|18.92|0
1654695920000|2022-06-08 13:45:20|20.85|18.87|20.96|18.96|20.96|18.96|20.83|18.85|0
1654695930000|2022-06-08 13:45:30|20.85|18.87|20.85|18.87|20.91|18.92|20.85|18.87|0
1654695940000|2022-06-08 13:45:40|20.7|18.73|20.7|18.73|20.7|18.73|20.59|18.63|0
1654695950000|2022-06-08 13:45:50|20.64|18.68|21.01|19.01|21.01|19.01|20.64|18.68|0
1654695960000|2022-06-08 13:46:00|20.85|18.87|20.49|18.54|20.85|18.87|20.49|18.54|0
1654695970000|2022-06-08 13:46:10|20.54|18.58|20.8|18.82|20.8|18.82|20.54|18.58|0
1654695980000|2022-06-08 13:46:20|20.85|18.87|21.16|19.16|21.26|19.26|20.85|18.87|0
1654695990000|2022-06-08 13:46:30|20.96|18.96|20.85|18.87|20.96|18.96|20.75|18.77|0
1654696000000|2022-06-08 13:46:40|20.8|18.82|20.69|18.72|20.8|18.82|20.69|18.72|0
1654696010000|2022-06-08 13:46:50|20.54|18.58|20.48|18.53|20.54|18.58|20.48|18.53|0
1654696020000|2022-06-08 13:47:00|20.43|18.49|20.43|18.49|20.48|18.53|20.43|18.49|0
1654696030000|2022-06-08 13:47:10|20.74|18.77|20.74|18.77|20.9|18.91|20.74|18.77|0
1654696040000|2022-06-08 13:47:20|20.38|18.44|20.07|18.16|20.38|18.44|20.07|18.16|0
1654696050000|2022-06-08 13:47:30|19.87|17.98|19.97|18.07|19.97|18.07|19.82|17.93|0
1654696060000|2022-06-08 13:47:40|19.87|17.98|20.12|18.21|20.12|18.21|19.87|17.98|0
1654696070000|2022-06-08 13:47:50|19.97|18.07|20.02|18.11|20.12|18.21|19.97|18.07|0
1654696080000|2022-06-08 13:48:00|20.07|18.16|19.97|18.07|20.12|18.21|19.97|18.07|0
1654696090000|2022-06-08 13:48:10|19.87|17.98|19.87|17.98|19.92|18.02|19.77|17.89|0
1654696100000|2022-06-08 13:48:20|19.82|17.93|19.72|17.84|19.82|17.93|19.72|17.84|0
1654696110000|2022-06-08 13:48:30|19.57|17.7|19.72|17.84|19.72|17.84|19.52|17.66|0
1654696120000|2022-06-08 13:48:40|19.67|17.79|19.47|17.61|19.77|17.89|19.47|17.61|0
1654696130000|2022-06-08 13:48:50|19.08|17.26|19.03|17.21|19.08|17.26|18.98|17.17|0
1654696140000|2022-06-08 13:49:00|18.88|17.08|18.78|17|18.91|17.11|18.78|17|0
1654696150000|2022-06-08 13:49:10|18.74|16.95|18.31|16.56|18.74|16.95|18.31|16.56|0
1654696160000|2022-06-08 13:49:20|18.03|16.31|17.79|16.1|18.03|16.31|17.79|16.1|0
1654696170000|2022-06-08 13:49:30|17.75|16.06|17.79|16.1|17.84|16.14|17.75|16.06|0
1654696180000|2022-06-08 13:49:40|17.98|16.27|18.07|16.35|18.1|16.37|17.98|16.27|0
1654696190000|2022-06-08 13:49:50|18.21|16.48|18.26|16.52|18.26|16.52|18.21|16.48|0
1654696200000|2022-06-08 13:50:00|18.21|16.48|18.17|16.44|18.26|16.52|18.17|16.44|0
1654696210000|2022-06-08 13:50:10|18.02|16.31|18.21|16.48|18.21|16.48|18.02|16.31|0
1654696220000|2022-06-08 13:50:20|18.31|16.56|18.31|16.56|18.35|16.6|18.26|16.52|0
1654696230000|2022-06-08 13:50:30|18.26|16.52|18.12|16.39|18.26|16.52|18.12|16.39|0
1654696240000|2022-06-08 13:50:40|18.21|16.48|18.3|16.56|18.35|16.6|18.21|16.48|0
1654696250000|2022-06-08 13:50:50|18.33|16.58|18.45|16.69|18.45|16.69|18.26|16.52|0
1654696260000|2022-06-08 13:51:00|18.35|16.6|18.49|16.73|18.49|16.73|18.35|16.6|0
1654696270000|2022-06-08 13:51:10|18.52|16.75|18.49|16.73|18.59|16.82|18.49|16.73|0
1654696280000|2022-06-08 13:51:20|18.64|16.86|18.49|16.73|18.64|16.86|18.49|16.73|0
1654696290000|2022-06-08 13:51:30|18.54|16.77|18.45|16.69|18.54|16.77|18.4|16.65|0
1654696300000|2022-06-08 13:51:40|18.49|16.73|18.61|16.84|18.61|16.84|18.49|16.73|0
1654696310000|2022-06-08 13:51:50|18.49|16.73|18.49|16.73|18.49|16.73|18.4|16.65|0
1654696320000|2022-06-08 13:52:00|18.44|16.69|18.96|17.16|18.96|17.16|18.35|16.6|0
1654696330000|2022-06-08 13:52:10|18.91|17.11|18.91|17.11|18.94|17.14|18.91|17.11|0
1654696340000|2022-06-08 13:52:20|18.15|16.42|18.1|16.37|18.15|16.42|17.91|16.21|0
1654696350000|2022-06-08 13:52:30|18.15|16.42|17.96|16.25|18.15|16.42|17.96|16.25|0
1654696360000|2022-06-08 13:52:40|18.1|16.37|18.14|16.42|18.24|16.5|18.1|16.37|0
1654696370000|2022-06-08 13:52:50|18.1|16.37|18.19|16.46|18.19|16.46|18.1|16.37|0
1654696380000|2022-06-08 13:53:00|18.14|16.42|18.24|16.5|18.24|16.5|18.1|16.37|0
1654696390000|2022-06-08 13:53:10|18.29|16.54|18.24|16.5|18.29|16.54|18.19|16.46|0
1654696400000|2022-06-08 13:53:20|18.29|16.54|18.19|16.46|18.29|16.54|18.19|16.46|0
1654696410000|2022-06-08 13:53:30|18.28|16.54|18.05|16.33|18.33|16.59|18.05|16.33|0
1654696420000|2022-06-08 13:53:40|18|16.29|18|16.29|18.19|16.46|18|16.29|0
1654696430000|2022-06-08 13:53:50|18.05|16.33|17.77|16.08|18.05|16.33|17.77|16.08|0
1654696440000|2022-06-08 13:54:00|17.68|15.99|17.63|15.95|17.72|16.04|17.63|15.95|0
1654696450000|2022-06-08 13:54:10|17.82|16.12|17.72|16.03|17.82|16.12|17.68|15.99|0
1654696460000|2022-06-08 13:54:20|17.86|16.16|17.58|15.91|17.86|16.16|17.58|15.91|0
1654696470000|2022-06-08 13:54:30|17.63|15.95|17.49|15.83|17.63|15.95|17.49|15.83|0
1654696480000|2022-06-08 13:54:40|17.58|15.91|17.27|15.62|17.58|15.91|17.27|15.62|0
1654696490000|2022-06-08 13:54:50|17.31|15.66|17.36|15.7|17.45|15.78|17.31|15.66|0
1654696500000|2022-06-08 13:55:00|17.45|15.78|17.26|15.62|17.45|15.78|17.22|15.58|0
1654696510000|2022-06-08 13:55:10|17.4|15.74|17.49|15.83|17.49|15.83|17.4|15.74|0
1654696520000|2022-06-08 13:55:20|17.47|15.81|17.45|15.78|17.49|15.83|17.45|15.78|0
1654696530000|2022-06-08 13:55:30|17.38|15.72|17.26|15.62|17.4|15.74|17.26|15.62|0
1654696540000|2022-06-08 13:55:40|17.22|15.58|17.22|15.58|17.22|15.58|17.2|15.56|0
1654696550000|2022-06-08 13:55:50|17.17|15.54|17.17|15.54|17.17|15.54|17.13|15.5|0
1654696560000|2022-06-08 13:56:00|17.26|15.62|17.17|15.54|17.26|15.62|17.13|15.5|0
1654696570000|2022-06-08 13:56:10|17.29|15.64|17.31|15.66|17.33|15.68|17.26|15.62|0
1654696580000|2022-06-08 13:56:20|17.26|15.62|17.26|15.62|17.26|15.62|17.26|15.62|0
1654696590000|2022-06-08 13:56:30|17.31|15.66|17.58|15.91|17.58|15.91|17.31|15.66|0
1654696600000|2022-06-08 13:56:40|17.63|15.95|17.67|15.99|17.72|16.03|17.63|15.95|0
1654696610000|2022-06-08 13:56:50|17.63|15.95|17.67|15.99|17.67|15.99|17.63|15.95|0
1654696620000|2022-06-08 13:57:00|17.51|15.84|17.35|15.7|17.51|15.84|17.35|15.7|0
1654696630000|2022-06-08 13:57:10|17.31|15.66|17.53|15.86|17.53|15.86|17.31|15.66|0
1654696640000|2022-06-08 13:57:20|17.63|15.95|17.67|15.99|17.67|15.99|17.62|15.95|0
1654696650000|2022-06-08 13:57:30|17.72|16.03|17.67|15.99|17.74|16.05|17.67|15.99|0
1654696660000|2022-06-08 13:57:40|17.62|15.95|17.86|16.15|17.86|16.15|17.62|15.95|0
1654696670000|2022-06-08 13:57:50|17.9|16.2|17.76|16.07|17.9|16.2|17.76|16.07|0
1654696680000|2022-06-08 13:58:00|17.72|16.03|17.72|16.03|17.74|16.05|17.72|16.03|0
1654696690000|2022-06-08 13:58:10|17.74|16.05|17.76|16.07|17.85|16.15|17.74|16.05|0
1654696700000|2022-06-08 13:58:20|17.67|15.99|17.53|15.86|17.67|15.99|17.49|15.82|0
1654696710000|2022-06-08 13:58:30|17.58|15.9|17.49|15.82|17.58|15.9|17.49|15.82|0
1654696720000|2022-06-08 13:58:40|17.58|15.9|17.67|15.99|17.67|15.99|17.53|15.86|0
1654696730000|2022-06-08 13:58:50|17.71|16.03|17.74|16.05|17.81|16.11|17.71|16.03|0
1654696740000|2022-06-08 13:59:00|17.76|16.07|17.67|15.99|17.76|16.07|17.67|15.99|0
1654696750000|2022-06-08 13:59:10|17.58|15.9|17.62|15.94|17.67|15.98|17.58|15.9|0
1654696760000|2022-06-08 13:59:20|17.67|15.98|17.76|16.07|17.76|16.07|17.67|15.98|0
1654696770000|2022-06-08 13:59:30|17.67|15.98|17.76|16.07|17.76|16.07|17.67|15.98|0
1654696780000|2022-06-08 13:59:40|18.04|16.32|18.04|16.32|18.04|16.32|17.99|16.28|0
1654696790000|2022-06-08 13:59:50|18.08|16.36|17.94|16.24|18.08|16.36|17.92|16.21|0
1654696800000|2022-06-08 14:00:00|17.85|16.15|17.9|16.19|18.04|16.32|17.83|16.13|0
1654696810000|2022-06-08 14:00:10|17.76|16.07|17.99|16.28|17.99|16.28|17.76|16.07|0
1654696820000|2022-06-08 14:00:20|17.94|16.23|18.18|16.45|18.22|16.49|17.94|16.23|0
1654696830000|2022-06-08 14:00:30|18.41|16.66|18.18|16.45|18.41|16.66|18.18|16.45|0
1654696840000|2022-06-08 14:00:40|18.13|16.4|18.41|16.66|18.46|16.7|18.13|16.4|0
1654696850000|2022-06-08 14:00:50|18.46|16.7|18.6|16.83|18.65|16.88|18.46|16.7|0
1654696860000|2022-06-08 14:01:00|18.65|16.88|18.8|17.01|18.8|17.01|18.65|16.88|0
1654696870000|2022-06-08 14:01:10|19.04|17.23|19.19|17.36|19.19|17.36|19.04|17.23|0
1654696880000|2022-06-08 14:01:20|19.43|17.58|19.09|17.27|19.43|17.58|19.09|17.27|0
1654696890000|2022-06-08 14:01:30|19.04|17.23|19.04|17.23|19.14|17.31|19.04|17.23|0
1654696900000|2022-06-08 14:01:40|18.89|17.09|18.89|17.09|18.89|17.09|18.84|17.05|0
1654696910000|2022-06-08 14:01:50|18.84|17.05|18.89|17.09|18.89|17.09|18.8|17.01|0
1654696920000|2022-06-08 14:02:00|19.04|17.23|18.89|17.09|19.09|17.27|18.89|17.09|0
1654696930000|2022-06-08 14:02:10|18.84|17.05|18.75|16.96|18.84|17.05|18.75|16.96|0
1654696940000|2022-06-08 14:02:20|18.79|17|18.75|16.96|18.79|17|18.75|16.96|0
1654696950000|2022-06-08 14:02:30|18.94|17.14|18.75|16.96|18.94|17.14|18.75|16.96|0
1654696960000|2022-06-08 14:02:40|18.84|17.05|18.87|17.07|18.94|17.14|18.84|17.05|0
1654696970000|2022-06-08 14:02:50|18.89|17.09|18.79|17|18.94|17.14|18.79|17|0
1654696980000|2022-06-08 14:03:00|18.84|17.05|18.42|16.67|18.84|17.05|18.42|16.67|0
1654696990000|2022-06-08 14:03:10|18.6|16.83|18.84|17.05|18.84|17.05|18.6|16.83|0
1654697000000|2022-06-08 14:03:20|18.89|17.09|18.79|17|18.89|17.09|18.74|16.96|0
1654697010000|2022-06-08 14:03:30|18.74|16.96|18.74|16.96|18.74|16.96|18.72|16.94|0
1654697020000|2022-06-08 14:03:40|18.79|17|18.89|17.09|18.89|17.09|18.79|17|0
1654697030000|2022-06-08 14:03:50|18.91|17.11|18.94|17.13|18.99|17.18|18.91|17.11|0
1654697040000|2022-06-08 14:04:00|18.6|16.83|18.6|16.83|18.6|16.83|18.5|16.74|0
1654697050000|2022-06-08 14:04:10|18.69|16.91|18.55|16.78|18.72|16.94|18.55|16.78|0
1654697060000|2022-06-08 14:04:20|18.65|16.87|18.6|16.83|18.65|16.87|18.5|16.74|0
1654697070000|2022-06-08 14:04:30|18.69|16.91|18.55|16.78|18.69|16.91|18.55|16.78|0
1654697080000|2022-06-08 14:04:40|18.45|16.7|18.31|16.57|18.5|16.74|18.31|16.57|0
1654697090000|2022-06-08 14:04:50|18.34|16.59|18.22|16.48|18.34|16.59|18.22|16.48|0
1654697100000|2022-06-08 14:05:00|18.26|16.52|18.5|16.74|18.5|16.74|18.26|16.52|0
1654697110000|2022-06-08 14:05:10|18.6|16.83|18.55|16.78|18.6|16.83|18.55|16.78|0
1654697120000|2022-06-08 14:05:20|18.5|16.74|18.64|16.87|18.64|16.87|18.5|16.74|0
1654697130000|2022-06-08 14:05:30|18.6|16.82|18.33|16.59|18.6|16.82|18.33|16.59|0
1654697140000|2022-06-08 14:05:40|18.31|16.57|18.21|16.48|18.31|16.57|18.21|16.48|0
1654697150000|2022-06-08 14:05:50|18.26|16.52|18.17|16.44|18.26|16.52|18.17|16.44|0
1654697160000|2022-06-08 14:06:00|18.12|16.39|18.03|16.31|18.12|16.39|18.03|16.31|0
1654697170000|2022-06-08 14:06:10|18.07|16.35|17.93|16.22|18.12|16.39|17.93|16.22|0
1654697180000|2022-06-08 14:06:20|18.17|16.44|18.26|16.52|18.26|16.52|18.17|16.44|0
1654697190000|2022-06-08 14:06:30|18.45|16.69|18.4|16.65|18.45|16.69|18.4|16.65|0
1654697200000|2022-06-08 14:06:40|18.45|16.69|18.31|16.56|18.45|16.69|18.26|16.52|0
1654697210000|2022-06-08 14:06:50|18.26|16.52|18.17|16.44|18.26|16.52|18.02|16.31|0
1654697220000|2022-06-08 14:07:00|18.21|16.48|17.98|16.27|18.21|16.48|17.98|16.27|0
1654697230000|2022-06-08 14:07:10|18.07|16.35|17.98|16.27|18.1|16.37|17.98|16.27|0
1654697240000|2022-06-08 14:07:20|18.02|16.31|17.88|16.18|18.02|16.31|17.84|16.14|0
1654697250000|2022-06-08 14:07:30|17.93|16.22|17.95|16.24|17.95|16.24|17.93|16.22|0
1654697260000|2022-06-08 14:07:40|17.98|16.26|18.16|16.43|18.16|16.43|17.98|16.26|0
1654697270000|2022-06-08 14:07:50|18.49|16.72|18.46|16.7|18.49|16.72|18.39|16.64|0
1654697280000|2022-06-08 14:08:00|18.49|16.72|18.53|16.77|18.7|16.92|18.49|16.72|0
1654697290000|2022-06-08 14:08:10|18.58|16.81|18.44|16.68|18.58|16.81|18.44|16.68|0
1654697300000|2022-06-08 14:08:20|18.39|16.64|18.58|16.81|18.58|16.81|18.39|16.64|0
1654697310000|2022-06-08 14:08:30|18.63|16.85|18.35|16.6|18.63|16.85|18.3|16.56|0
1654697320000|2022-06-08 14:08:40|18.4|16.65|18.54|16.78|18.59|16.82|18.4|16.65|0
1654697330000|2022-06-08 14:08:50|18.45|16.69|18.45|16.69|18.49|16.73|18.45|16.69|0
1654697340000|2022-06-08 14:09:00|18.4|16.65|18.35|16.6|18.49|16.73|18.35|16.6|0
1654697350000|2022-06-08 14:09:10|18.3|16.56|18.26|16.52|18.3|16.56|18.21|16.47|0
1654697360000|2022-06-08 14:09:20|18.35|16.6|18.25|16.52|18.35|16.6|18.23|16.5|0
1654697370000|2022-06-08 14:09:30|18.3|16.56|18.4|16.64|18.4|16.64|18.3|16.56|0
1654697380000|2022-06-08 14:09:40|18.3|16.56|18.21|16.47|18.3|16.56|18.21|16.47|0
1654697390000|2022-06-08 14:09:50|18.16|16.43|18.25|16.52|18.25|16.52|18.16|16.43|0
1654697400000|2022-06-08 14:10:00|18.44|16.69|18.64|16.86|18.64|16.86|18.44|16.69|0
1654697410000|2022-06-08 14:10:10|18.63|16.95|19.02|17.21|19.02|17.21|18.63|16.95|0
1654697420000|2022-06-08 14:10:20|18.97|17.17|18.88|17.08|19.02|17.21|18.88|17.08|0
1654697430000|2022-06-08 14:10:30|18.76|16.97|18.63|16.86|18.76|16.97|18.63|16.86|0
1654697440000|2022-06-08 14:10:40|18.73|16.95|18.78|16.99|18.78|16.99|18.63|16.86|0
1654697450000|2022-06-08 14:10:50|18.88|17.08|18.92|17.12|18.92|17.12|18.88|17.08|0
1654697460000|2022-06-08 14:11:00|18.95|17.14|18.97|17.17|19.02|17.21|18.95|17.14|0
1654697470000|2022-06-08 14:11:10|18.92|17.12|19.02|17.21|19.02|17.21|18.92|17.12|0
1654697480000|2022-06-08 14:11:20|18.97|17.16|19.17|17.34|19.17|17.34|18.92|17.12|0
1654697490000|2022-06-08 14:11:30|19.19|17.36|19.61|17.75|19.61|17.75|19.19|17.36|0
1654697500000|2022-06-08 14:11:40|19.56|17.7|19.22|17.39|19.61|17.75|19.22|17.39|0
1654697510000|2022-06-08 14:11:50|19.17|17.34|19.17|17.34|19.22|17.39|19.12|17.3|0
1654697520000|2022-06-08 14:12:00|19.02|17.21|19.31|17.47|19.31|17.47|19.02|17.21|0
1654697530000|2022-06-08 14:12:10|19.36|17.52|19.17|17.34|19.36|17.52|19.17|17.34|0
1654697540000|2022-06-08 14:12:20|19.02|17.21|19.07|17.25|19.07|17.25|18.92|17.12|0
1654697550000|2022-06-08 14:12:30|19.12|17.3|19.26|17.43|19.26|17.43|19.12|17.3|0
1654697560000|2022-06-08 14:12:40|19.21|17.38|19.26|17.43|19.26|17.43|19.21|17.38|0
1654697570000|2022-06-08 14:12:50|19.31|17.47|19.51|17.65|19.51|17.65|19.31|17.47|0
1654697580000|2022-06-08 14:13:00|19.54|17.68|19.41|17.56|19.56|17.7|19.41|17.56|0
1654697590000|2022-06-08 14:13:10|19.31|17.47|19.46|17.61|19.46|17.61|19.26|17.43|0
1654697600000|2022-06-08 14:13:20|19.41|17.56|19.51|17.65|19.51|17.65|19.41|17.56|0
1654697610000|2022-06-08 14:13:30|19.46|17.61|19.31|17.47|19.46|17.61|19.31|17.47|0
1654697620000|2022-06-08 14:13:40|19.41|17.56|19.61|17.74|19.61|17.74|19.41|17.56|0
1654697630000|2022-06-08 14:13:50|19.66|17.79|19.86|17.97|19.86|17.97|19.66|17.79|0
1654697640000|2022-06-08 14:14:00|19.81|17.92|19.96|18.06|19.96|18.06|19.76|17.88|0
1654697650000|2022-06-08 14:14:10|20.06|18.15|20.42|18.48|20.63|18.67|20.06|18.15|0
1654697660000|2022-06-08 14:14:20|20.95|18.95|21|19|21.1|19.1|20.95|18.95|0
1654697670000|2022-06-08 14:14:30|21.2|19.2|21.46|19.46|21.46|19.46|21.2|19.2|0
1654697680000|2022-06-08 14:14:40|21.3|19.3|21.1|19.1|21.3|19.3|21.05|19.05|0
1654697690000|2022-06-08 14:14:50|21.3|19.3|21.45|19.45|21.45|19.45|21.3|19.3|0
1654697700000|2022-06-08 14:15:00|21.58|19.58|21.82|19.82|21.87|19.87|21.58|19.58|0
1654697710000|2022-06-08 14:15:10|21.92|19.92|21.76|19.76|21.92|19.92|21.76|19.76|0
1654697720000|2022-06-08 14:15:20|21.61|19.61|21.3|19.3|21.61|19.61|21.3|19.3|0
1654697730000|2022-06-08 14:15:30|21.4|19.4|21.35|19.35|21.4|19.4|21.1|19.1|0
1654697740000|2022-06-08 14:15:40|21.3|19.3|21.25|19.25|21.3|19.3|21.2|19.2|0
1654697750000|2022-06-08 14:15:50|21.35|19.35|21.22|19.22|21.35|19.35|21.22|19.22|0
1654697760000|2022-06-08 14:16:00|21.15|19.15|21.3|19.3|21.35|19.35|21.15|19.15|0
1654697770000|2022-06-08 14:16:10|21.1|19.1|21.04|19.04|21.15|19.15|21.04|19.04|0
1654697780000|2022-06-08 14:16:20|21.2|19.2|21.04|19.04|21.2|19.2|21.04|19.04|0
1654697790000|2022-06-08 14:16:30|20.99|18.99|21.02|19.02|21.02|19.02|20.94|18.95|0
1654697800000|2022-06-08 14:16:40|21.2|19.2|21.25|19.25|21.3|19.3|21.2|19.2|0
1654697810000|2022-06-08 14:16:50|21.35|19.35|21.35|19.35|21.45|19.45|21.35|19.35|0
1654697820000|2022-06-08 14:17:00|21.3|19.3|21.55|19.55|21.55|19.55|21.3|19.3|0
1654697830000|2022-06-08 14:17:10|21.35|19.35|21.76|19.76|21.76|19.76|21.35|19.35|0
1654697840000|2022-06-08 14:17:20|21.71|19.71|21.71|19.71|21.76|19.76|21.71|19.71|0
1654697850000|2022-06-08 14:17:30|21.79|19.79|21.6|19.6|21.79|19.79|21.6|19.6|0
1654697860000|2022-06-08 14:17:40|21.55|19.55|21.4|19.4|21.55|19.55|21.27|19.27|0
1654697870000|2022-06-08 14:17:50|21.5|19.5|21.4|19.4|21.5|19.5|21.4|19.4|0
1654697880000|2022-06-08 14:18:00|21.3|19.3|21.3|19.3|21.35|19.35|21.24|19.24|0
1654697890000|2022-06-08 14:18:10|21.4|19.4|21.53|19.53|21.6|19.6|21.29|19.29|0
1654697900000|2022-06-08 14:18:20|21.6|19.6|21.24|19.24|21.65|19.65|21.24|19.24|0
1654697910000|2022-06-08 14:18:30|21.29|19.29|21.4|19.4|21.45|19.45|21.29|19.29|0
1654697920000|2022-06-08 14:18:40|21.35|19.35|21.29|19.29|21.4|19.4|21.29|19.29|0
1654697930000|2022-06-08 14:18:50|21.24|19.24|21.34|19.34|21.34|19.34|21.24|19.24|0
1654697940000|2022-06-08 14:19:00|21.19|19.19|21.19|19.19|21.24|19.24|21.19|19.19|0
1654697950000|2022-06-08 14:19:10|21.09|19.09|20.73|18.75|21.09|19.09|20.73|18.75|0
1654697960000|2022-06-08 14:19:20|20.67|18.7|20.52|18.56|20.67|18.7|20.46|18.52|0
1654697970000|2022-06-08 14:19:30|20.46|18.52|20.46|18.52|20.52|18.56|20.36|18.42|0
1654697980000|2022-06-08 14:19:40|20.36|18.42|20.41|18.47|20.41|18.47|20.36|18.42|0
1654697990000|2022-06-08 14:19:50|20.36|18.42|20.15|18.23|20.36|18.42|20.15|18.23|0
1654698000000|2022-06-08 14:20:00|20|18.1|19.7|17.82|20|18.1|19.7|17.82|0
1654698010000|2022-06-08 14:20:10|19.82|17.94|19.85|17.96|19.85|17.96|19.55|17.69|0
1654698020000|2022-06-08 14:20:20|19.9|18|19.87|17.98|20|18.1|19.87|17.98|0
1654698030000|2022-06-08 14:20:30|19.8|17.91|19.55|17.68|19.8|17.91|19.5|17.64|0
1654698040000|2022-06-08 14:20:40|19.45|17.59|19.45|17.59|19.45|17.59|19.45|17.59|0
1654698050000|2022-06-08 14:20:50|19.47|17.62|19.45|17.59|19.5|17.64|19.45|17.59|0
1654698060000|2022-06-08 14:21:00|19.4|17.55|19.3|17.46|19.42|17.57|19.3|17.46|0
1654698070000|2022-06-08 14:21:10|19.25|17.41|19|17.19|19.25|17.41|19|17.19|0
1654698080000|2022-06-08 14:21:20|19.05|17.24|18.9|17.1|19.05|17.24|18.86|17.06|0
1654698090000|2022-06-08 14:21:30|18.95|17.15|19.05|17.24|19.1|17.28|18.95|17.15|0
1654698100000|2022-06-08 14:21:40|19|17.19|18.9|17.1|19|17.19|18.85|17.06|0
1654698110000|2022-06-08 14:21:50|18.85|17.06|18.76|16.97|18.85|17.06|18.76|16.97|0
1654698120000|2022-06-08 14:22:00|18.81|17.01|18.81|17.01|18.85|17.06|18.81|17.01|0
1654698130000|2022-06-08 14:22:10|18.95|17.15|18.95|17.15|18.95|17.15|18.9|17.1|0
1654698140000|2022-06-08 14:22:20|18.9|17.1|18.9|17.1|18.9|17.1|18.85|17.06|0
1654698150000|2022-06-08 14:22:30|19.1|17.28|19.15|17.32|19.15|17.32|19.1|17.28|0
1654698160000|2022-06-08 14:22:40|19.1|17.28|19.05|17.23|19.1|17.28|19|17.19|0
1654698170000|2022-06-08 14:22:50|19|17.19|18.9|17.1|19|17.19|18.9|17.1|0
1654698180000|2022-06-08 14:23:00|18.76|16.97|18.68|16.9|18.76|16.97|18.66|16.88|0
1654698190000|2022-06-08 14:23:10|18.76|16.97|19|17.19|19|17.19|18.76|16.97|0
1654698200000|2022-06-08 14:23:20|19.1|17.28|19.1|17.28|19.1|17.28|19.05|17.23|0
1654698210000|2022-06-08 14:23:30|19.14|17.32|19.19|17.37|19.19|17.37|19.05|17.23|0
1654698220000|2022-06-08 14:23:40|19.14|17.32|19.09|17.28|19.14|17.32|19.09|17.28|0
1654698230000|2022-06-08 14:23:50|19|17.19|18.95|17.14|19.05|17.23|18.95|17.14|0
1654698240000|2022-06-08 14:24:00|18.9|17.1|19|17.19|19|17.19|18.9|17.1|0
1654698250000|2022-06-08 14:24:10|19.14|17.32|19.09|17.28|19.19|17.36|19.09|17.28|0
1654698260000|2022-06-08 14:24:20|19.04|17.23|18.97|17.17|19.04|17.23|18.95|17.14|0
1654698270000|2022-06-08 14:24:30|18.9|17.1|18.8|17.01|18.9|17.1|18.8|17.01|0
1654698280000|2022-06-08 14:24:40|18.75|16.97|18.61|16.84|18.8|17.01|18.61|16.84|0
1654698290000|2022-06-08 14:24:50|18.51|16.75|18.56|16.79|18.66|16.88|18.51|16.75|0
1654698300000|2022-06-08 14:25:00|18.8|17.01|18.99|17.19|18.99|17.19|18.75|16.97|0
1654698310000|2022-06-08 14:25:10|18.95|17.14|19.14|17.32|19.24|17.41|18.95|17.14|0
1654698320000|2022-06-08 14:25:20|19.09|17.27|19.04|17.23|19.09|17.27|18.9|17.1|0
1654698330000|2022-06-08 14:25:30|18.94|17.14|19.04|17.23|19.04|17.23|18.94|17.14|0
1654698340000|2022-06-08 14:25:40|18.94|17.14|18.99|17.18|18.99|17.18|18.94|17.14|0
1654698350000|2022-06-08 14:25:50|18.94|17.14|19.04|17.23|19.09|17.27|18.94|17.14|0
1654698360000|2022-06-08 14:26:00|18.94|17.14|18.99|17.18|18.99|17.18|18.9|17.1|0
1654698370000|2022-06-08 14:26:10|18.97|17.16|18.85|17.05|18.97|17.16|18.8|17.01|0
1654698380000|2022-06-08 14:26:20|18.94|17.14|19.04|17.23|19.04|17.23|18.94|17.14|0
1654698390000|2022-06-08 14:26:30|18.99|17.18|18.8|17.01|18.99|17.18|18.8|17.01|0
1654698400000|2022-06-08 14:26:40|18.75|16.96|18.94|17.14|18.94|17.14|18.75|16.96|0
1654698410000|2022-06-08 14:26:50|19.04|17.23|18.99|17.18|19.04|17.23|18.89|17.09|0
1654698420000|2022-06-08 14:27:00|18.94|17.14|18.75|16.96|18.94|17.14|18.75|16.96|0
1654698430000|2022-06-08 14:27:10|18.8|17.01|18.84|17.05|18.84|17.05|18.8|17.01|0
1654698440000|2022-06-08 14:27:20|18.75|16.96|18.7|16.92|18.8|17.01|18.7|16.92|0
1654698450000|2022-06-08 14:27:30|18.84|17.05|18.75|16.96|18.84|17.05|18.75|16.96|0
1654698460000|2022-06-08 14:27:40|18.7|16.92|18.99|17.18|18.99|17.18|18.7|16.92|0
1654698470000|2022-06-08 14:27:50|18.94|17.14|18.84|17.05|18.94|17.14|18.84|17.05|0
1654698480000|2022-06-08 14:28:00|18.79|17|18.75|16.96|18.79|17|18.75|16.96|0
1654698490000|2022-06-08 14:28:10|18.7|16.92|18.75|16.96|18.75|16.96|18.65|16.87|0
1654698500000|2022-06-08 14:28:20|18.7|16.92|18.7|16.92|18.75|16.96|18.7|16.92|0
1654698510000|2022-06-08 14:28:30|18.6|16.83|18.94|17.14|18.94|17.14|18.6|16.83|0
1654698520000|2022-06-08 14:28:40|19.04|17.22|18.89|17.09|19.04|17.22|18.89|17.09|0
1654698530000|2022-06-08 14:28:50|18.94|17.13|18.89|17.09|18.94|17.13|18.84|17.05|0
1654698540000|2022-06-08 14:29:00|19.04|17.22|18.94|17.13|19.04|17.22|18.94|17.13|0
1654698550000|2022-06-08 14:29:10|18.99|17.18|19.13|17.31|19.13|17.31|18.99|17.18|0
1654698560000|2022-06-08 14:29:20|19.08|17.27|19.23|17.4|19.28|17.44|19.08|17.27|0
1654698570000|2022-06-08 14:29:30|19.28|17.44|19.13|17.31|19.28|17.44|19.13|17.31|0
1654698580000|2022-06-08 14:29:40|19.28|17.44|19.58|17.71|19.58|17.71|19.23|17.4|0
1654698590000|2022-06-08 14:29:50|19.53|17.67|19.73|17.85|19.73|17.85|19.53|17.67|0
1654698600000|2022-06-08 14:30:00|19.68|17.8|19.98|18.08|19.98|18.08|19.68|17.8|0
1654698610000|2022-06-08 14:30:10|19.83|17.94|19.73|17.85|20.08|18.17|19.73|17.85|0
1654698620000|2022-06-08 14:30:20|19.78|17.89|19.73|17.85|19.78|17.89|19.68|17.8|0
1654698630000|2022-06-08 14:30:30|19.63|17.76|19.23|17.4|19.63|17.76|19.23|17.4|0
1654698640000|2022-06-08 14:30:40|19.13|17.31|19.13|17.31|19.28|17.44|19.13|17.31|0
1654698650000|2022-06-08 14:30:50|19.08|17.26|19.03|17.22|19.08|17.26|19.03|17.22|0
1654698660000|2022-06-08 14:31:00|18.89|17.09|18.98|17.18|18.98|17.18|18.69|16.91|0
1654698670000|2022-06-08 14:31:10|19.03|17.22|18.93|17.13|19.18|17.35|18.93|17.13|0
1654698680000|2022-06-08 14:31:20|18.89|17.09|18.84|17.04|18.98|17.17|18.84|17.04|0
1654698690000|2022-06-08 14:31:30|18.88|17.09|18.79|17|18.88|17.09|18.69|16.91|0
1654698700000|2022-06-08 14:31:40|18.64|16.87|18.74|16.95|18.74|16.95|18.64|16.87|0
1654698710000|2022-06-08 14:31:50|18.84|17.04|18.76|16.98|18.88|17.09|18.76|16.98|0
1654698720000|2022-06-08 14:32:00|18.79|17|18.88|17.09|18.88|17.09|18.79|17|0
1654698730000|2022-06-08 14:32:10|18.83|17.04|19.03|17.22|19.03|17.22|18.83|17.04|0
1654698740000|2022-06-08 14:32:20|19.13|17.31|19.08|17.26|19.13|17.31|19.08|17.26|0
1654698750000|2022-06-08 14:32:30|19.18|17.35|19.08|17.26|19.18|17.35|19.03|17.22|0
1654698760000|2022-06-08 14:32:40|18.98|17.17|18.88|17.08|18.98|17.17|18.88|17.08|0
1654698770000|2022-06-08 14:32:50|18.79|17|18.78|17|18.79|17|18.69|16.91|0
1654698780000|2022-06-08 14:33:00|18.74|16.95|18.74|16.95|18.74|16.95|18.74|16.95|0
1654698790000|2022-06-08 14:33:10|18.69|16.91|18.74|16.95|18.74|16.95|18.59|16.82|0
1654698800000|2022-06-08 14:33:20|18.78|17|18.74|16.95|18.83|17.04|18.74|16.95|0
1654698810000|2022-06-08 14:33:30|18.64|16.86|18.64|16.86|18.69|16.91|18.54|16.78|0
1654698820000|2022-06-08 14:33:40|18.59|16.82|18.78|16.99|18.83|17.04|18.59|16.82|0
1654698830000|2022-06-08 14:33:50|18.73|16.95|18.78|16.99|18.78|16.99|18.73|16.95|0
1654698840000|2022-06-08 14:34:00|18.86|17.06|18.78|16.99|18.86|17.06|18.73|16.95|0
1654698850000|2022-06-08 14:34:10|18.83|17.04|18.35|16.6|18.83|17.04|18.35|16.6|0
1654698860000|2022-06-08 14:34:20|18.3|16.56|18.26|16.52|18.3|16.56|18.26|16.52|0
1654698870000|2022-06-08 14:34:30|18.3|16.56|18.16|16.43|18.3|16.56|18.16|16.43|0
1654698880000|2022-06-08 14:34:40|18.26|16.52|18.49|16.73|18.49|16.73|18.26|16.52|0
1654698890000|2022-06-08 14:34:50|18.4|16.65|18.44|16.69|18.54|16.77|18.4|16.65|0
1654698900000|2022-06-08 14:35:00|18.4|16.64|18.49|16.73|18.49|16.73|18.35|16.6|0
1654698910000|2022-06-08 14:35:10|18.21|16.47|18.4|16.64|18.4|16.64|18.21|16.47|0
1654698920000|2022-06-08 14:35:20|18.44|16.69|18.3|16.56|18.44|16.69|18.3|16.56|0
1654698930000|2022-06-08 14:35:30|18.35|16.6|18.25|16.52|18.35|16.6|18.25|16.52|0
1654698940000|2022-06-08 14:35:40|18.21|16.47|18.35|16.6|18.35|16.6|18.21|16.47|0
1654698950000|2022-06-08 14:35:50|18.21|16.47|18.25|16.51|18.25|16.51|18.21|16.47|0
1654698960000|2022-06-08 14:36:00|18.14|16.41|17.92|16.22|18.14|16.41|17.92|16.22|0
1654698970000|2022-06-08 14:36:10|17.88|16.17|17.78|16.09|17.88|16.17|17.78|16.09|0
1654698980000|2022-06-08 14:36:20|17.92|16.22|18.02|16.3|18.02|16.3|17.88|16.17|0
1654698990000|2022-06-08 14:36:30|17.97|16.26|18.02|16.3|18.02|16.3|17.92|16.22|0
1654699000000|2022-06-08 14:36:40|17.97|16.26|17.92|16.22|17.97|16.26|17.88|16.17|0
1654699010000|2022-06-08 14:36:50|18.02|16.3|17.97|16.26|18.02|16.3|17.97|16.26|0
1654699020000|2022-06-08 14:37:00|17.88|16.17|18.02|16.3|18.02|16.3|17.83|16.13|0
1654699030000|2022-06-08 14:37:10|18.2|16.47|18.25|16.51|18.3|16.56|18.2|16.47|0
1654699040000|2022-06-08 14:37:20|18.2|16.47|18.49|16.73|18.49|16.73|18.2|16.47|0
1654699050000|2022-06-08 14:37:30|18.68|16.9|18.82|17.03|18.82|17.03|18.68|16.9|0
1654699060000|2022-06-08 14:37:40|18.73|16.94|18.44|16.68|18.73|16.94|18.44|16.68|0
1654699070000|2022-06-08 14:37:50|18.39|16.64|18.63|16.86|18.68|16.9|18.39|16.64|0
1654699080000|2022-06-08 14:38:00|18.53|16.77|18.7|16.92|18.73|16.94|18.53|16.77|0
1654699090000|2022-06-08 14:38:10|18.68|16.9|18.63|16.86|18.68|16.9|18.63|16.86|0
1654699100000|2022-06-08 14:38:20|18.73|16.94|18.58|16.81|18.73|16.94|18.53|16.77|0
1654699110000|2022-06-08 14:38:30|18.53|16.77|18.58|16.81|18.58|16.81|18.53|16.77|0
1654699120000|2022-06-08 14:38:40|18.63|16.86|18.44|16.68|18.63|16.86|18.44|16.68|0
1654699130000|2022-06-08 14:38:50|18.49|16.72|18.39|16.64|18.49|16.72|18.39|16.64|0
1654699140000|2022-06-08 14:39:00|18.58|16.81|18.53|16.77|18.63|16.85|18.53|16.77|0
1654699150000|2022-06-08 14:39:10|18.58|16.81|18.53|16.77|18.63|16.85|18.53|16.77|0
1654699160000|2022-06-08 14:39:20|18.48|16.72|18.63|16.85|18.63|16.85|18.48|16.72|0
1654699170000|2022-06-08 14:39:30|18.58|16.81|18.72|16.94|18.77|16.98|18.58|16.81|0
1654699180000|2022-06-08 14:39:40|18.63|16.85|18.68|16.9|18.68|16.9|18.63|16.85|0
1654699190000|2022-06-08 14:39:50|18.72|16.94|18.63|16.85|18.72|16.94|18.63|16.85|0
1654699200000|2022-06-08 14:40:00|18.58|16.81|18.58|16.81|18.72|16.94|18.58|16.81|0
1654699210000|2022-06-08 14:40:10|18.63|16.85|18.72|16.94|18.82|17.03|18.63|16.85|0
1654699220000|2022-06-08 14:40:20|18.58|16.81|18.67|16.9|18.67|16.9|18.48|16.72|0
1654699230000|2022-06-08 14:40:30|18.53|16.77|18.48|16.72|18.53|16.77|18.48|16.72|0
1654699240000|2022-06-08 14:40:40|18.53|16.77|18.43|16.68|18.67|16.9|18.43|16.68|0
1654699250000|2022-06-08 14:40:50|18.32|16.57|18.39|16.63|18.39|16.63|18.32|16.57|0
1654699260000|2022-06-08 14:41:00|18.24|16.51|18.2|16.46|18.24|16.51|18.2|16.46|0
1654699270000|2022-06-08 14:41:10|18.24|16.51|18.24|16.51|18.24|16.51|18.24|16.51|0
1654699280000|2022-06-08 14:41:20|18.15|16.42|18.1|16.38|18.15|16.42|18.1|16.38|0
1654699290000|2022-06-08 14:41:30|18.2|16.46|18.2|16.46|18.2|16.46|18.15|16.42|0
1654699300000|2022-06-08 14:41:40|18.15|16.42|18.1|16.38|18.19|16.46|18.1|16.38|0
1654699310000|2022-06-08 14:41:50|18.05|16.33|18.19|16.46|18.19|16.46|18.01|16.29|0
1654699320000|2022-06-08 14:42:00|18.34|16.59|18.38|16.63|18.38|16.63|18.24|16.5|0
1654699330000|2022-06-08 14:42:10|18.29|16.55|18.57|16.81|18.57|16.81|18.29|16.55|0
1654699340000|2022-06-08 14:42:20|18.53|16.76|18.62|16.85|18.67|16.89|18.53|16.76|0
1654699350000|2022-06-08 14:42:30|18.65|16.87|18.86|17.07|18.86|17.07|18.65|16.87|0
1654699360000|2022-06-08 14:42:40|19.06|17.24|19.06|17.24|19.06|17.24|19.06|17.24|0
1654699370000|2022-06-08 14:42:50|19.11|17.29|19.16|17.33|19.21|17.38|19.11|17.29|0
1654699380000|2022-06-08 14:43:00|19.11|17.29|18.96|17.15|19.11|17.29|18.86|17.07|0
1654699390000|2022-06-08 14:43:10|19.11|17.29|19.8|17.92|19.8|17.92|19.11|17.29|0
1654699400000|2022-06-08 14:43:20|19.85|17.96|19.85|17.96|19.85|17.96|19.7|17.83|0
1654699410000|2022-06-08 14:43:30|19.75|17.87|20.21|18.29|20.21|18.29|19.75|17.87|0
1654699420000|2022-06-08 14:43:40|20.07|18.16|20.33|18.39|20.33|18.39|20.07|18.16|0
1654699430000|2022-06-08 14:43:50|20.06|18.15|19.9|18.01|20.06|18.15|19.9|18.01|0
1654699440000|2022-06-08 14:44:00|19.16|17.33|19.01|17.2|19.16|17.33|18.86|17.06|0
1654699450000|2022-06-08 14:44:10|19.11|17.29|18.81|17.02|19.18|17.36|18.81|17.02|0
1654699460000|2022-06-08 14:44:20|18.76|16.97|18.56|16.8|18.76|16.97|18.56|16.8|0
1654699470000|2022-06-08 14:44:30|18.51|16.75|18.47|16.71|18.51|16.75|18.32|16.58|0
1654699480000|2022-06-08 14:44:40|18.42|16.66|18.37|16.62|18.47|16.71|18.37|16.62|0
1654699490000|2022-06-08 14:44:50|18.51|16.75|18.64|16.86|18.64|16.86|18.47|16.71|0
1654699500000|2022-06-08 14:45:00|18.56|16.79|18.32|16.57|18.56|16.79|18.32|16.57|0
1654699510000|2022-06-08 14:45:10|18.37|16.62|18.42|16.66|18.42|16.66|18.27|16.53|0
1654699520000|2022-06-08 14:45:20|18.37|16.62|18.27|16.53|18.37|16.62|18.27|16.53|0
1654699530000|2022-06-08 14:45:30|18.32|16.57|18.17|16.44|18.32|16.57|18.17|16.44|0
1654699540000|2022-06-08 14:45:40|18.13|16.4|17.93|16.23|18.13|16.4|17.93|16.23|0
1654699550000|2022-06-08 14:45:50|17.89|16.18|17.93|16.23|17.98|16.27|17.89|16.18|0
1654699560000|2022-06-08 14:46:00|17.86|16.16|17.89|16.18|17.98|16.27|17.86|16.16|0
1654699570000|2022-06-08 14:46:10|17.79|16.1|17.89|16.18|17.93|16.23|17.79|16.1|0
1654699580000|2022-06-08 14:46:20|17.74|16.05|17.74|16.05|17.74|16.05|17.7|16.01|0
1654699590000|2022-06-08 14:46:30|17.84|16.14|17.89|16.18|17.89|16.18|17.79|16.1|0
1654699600000|2022-06-08 14:46:40|17.93|16.23|17.98|16.27|18.03|16.31|17.93|16.23|0
1654699610000|2022-06-08 14:46:50|17.84|16.14|17.74|16.05|17.84|16.14|17.74|16.05|0
1654699620000|2022-06-08 14:47:00|17.65|15.97|17.65|15.97|17.65|15.97|17.6|15.93|0
1654699630000|2022-06-08 14:47:10|17.84|16.14|17.79|16.1|17.93|16.22|17.79|16.1|0
1654699640000|2022-06-08 14:47:20|17.65|15.97|17.6|15.92|17.74|16.05|17.6|15.92|0
1654699650000|2022-06-08 14:47:30|17.65|15.97|17.74|16.05|17.74|16.05|17.65|15.97|0
1654699660000|2022-06-08 14:47:40|17.79|16.09|17.79|16.09|17.84|16.14|17.74|16.05|0
1654699670000|2022-06-08 14:47:50|17.69|16.01|17.69|16.01|17.69|16.01|17.6|15.92|0
1654699680000|2022-06-08 14:48:00|17.77|16.07|17.98|16.27|17.98|16.27|17.77|16.07|0
1654699690000|2022-06-08 14:48:10|18.03|16.31|18.12|16.4|18.12|16.4|18.03|16.31|0
1654699700000|2022-06-08 14:48:20|18.17|16.44|18.17|16.44|18.36|16.61|18.17|16.44|0
1654699710000|2022-06-08 14:48:30|18.07|16.35|18.02|16.31|18.07|16.35|17.98|16.26|0
1654699720000|2022-06-08 14:48:40|18.07|16.35|17.83|16.14|18.07|16.35|17.83|16.14|0
1654699730000|2022-06-08 14:48:50|17.79|16.09|17.88|16.18|17.91|16.2|17.79|16.09|0
1654699740000|2022-06-08 14:49:00|17.86|16.16|18.22|16.48|18.22|16.48|17.86|16.16|0
1654699750000|2022-06-08 14:49:10|18.17|16.44|17.91|16.2|18.17|16.44|17.91|16.2|0
1654699760000|2022-06-08 14:49:20|18.02|16.31|17.9|16.2|18.02|16.31|17.9|16.2|0
1654699770000|2022-06-08 14:49:30|17.88|16.18|17.83|16.13|17.88|16.18|17.81|16.11|0
1654699780000|2022-06-08 14:49:40|17.93|16.22|18.1|16.37|18.1|16.37|17.88|16.18|0
1654699790000|2022-06-08 14:49:50|18.12|16.39|17.97|16.26|18.12|16.39|17.95|16.24|0
1654699800000|2022-06-08 14:50:00|17.88|16.18|17.83|16.13|17.97|16.26|17.83|16.13|0
1654699810000|2022-06-08 14:50:10|17.74|16.05|17.74|16.05|17.78|16.09|17.74|16.05|0
1654699820000|2022-06-08 14:50:20|17.69|16.01|17.6|15.92|17.74|16.05|17.6|15.92|0
1654699830000|2022-06-08 14:50:30|17.55|15.88|17.69|16|17.69|16|17.5|15.84|0
1654699840000|2022-06-08 14:50:40|17.93|16.22|17.93|16.22|17.93|16.22|17.88|16.18|0
1654699850000|2022-06-08 14:50:50|17.97|16.26|17.97|16.26|17.97|16.26|17.9|16.2|0
1654699860000|2022-06-08 14:51:00|17.83|16.13|17.97|16.26|17.97|16.26|17.83|16.13|0
1654699870000|2022-06-08 14:51:10|18.02|16.3|18.21|16.48|18.21|16.48|18.02|16.3|0
1654699880000|2022-06-08 14:51:20|18.26|16.52|18.12|16.39|18.31|16.56|18.12|16.39|0
1654699890000|2022-06-08 14:51:30|18.16|16.43|18.02|16.3|18.16|16.43|18.02|16.3|0
1654699900000|2022-06-08 14:51:40|18.07|16.35|18.11|16.39|18.16|16.43|18.07|16.35|0
1654699910000|2022-06-08 14:51:50|18.21|16.48|18.16|16.43|18.31|16.56|18.16|16.43|0
1654699920000|2022-06-08 14:52:00|18.02|16.3|18.26|16.52|18.26|16.52|18.02|16.3|0
1654699930000|2022-06-08 14:52:10|18.4|16.65|18.07|16.35|18.4|16.65|18.07|16.35|0
1654699940000|2022-06-08 14:52:20|17.97|16.26|18.02|16.3|18.02|16.3|17.97|16.26|0
1654699950000|2022-06-08 14:52:30|18.07|16.34|18.07|16.34|18.19|16.45|18.07|16.34|0
1654699960000|2022-06-08 14:52:40|18.06|16.3|18.06|16.34|18.06|16.34|18.02|16.3|0
1654699970000|2022-06-08 14:52:50|17.97|16.26|17.87|16.17|17.97|16.26|17.87|16.17|0
1654699980000|2022-06-08 14:53:00|17.83|16.13|17.68|16|17.83|16.13|17.68|16|0
1654699990000|2022-06-08 14:53:10|17.73|16.04|17.83|16.13|17.83|16.13|17.73|16.04|0
1654700000000|2022-06-08 14:53:20|17.97|16.26|18.11|16.39|18.11|16.39|17.97|16.26|0
1654700010000|2022-06-08 14:53:30|18.06|16.34|18.11|16.39|18.11|16.39|18.02|16.3|0
1654700020000|2022-06-08 14:53:40|18.06|16.34|18.06|16.34|18.06|16.34|18.02|16.3|0
1654700030000|2022-06-08 14:53:50|18.11|16.39|17.97|16.26|18.16|16.43|17.97|16.26|0
1654700040000|2022-06-08 14:54:00|18.01|16.3|18.01|16.3|18.06|16.34|18.01|16.3|0
1654700050000|2022-06-08 14:54:10|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1654700060000|2022-06-08 14:54:20|17.87|16.17|17.97|16.26|17.97|16.26|17.85|16.15|0
1654700070000|2022-06-08 14:54:30|17.92|16.21|17.8|16.11|17.92|16.21|17.78|16.08|0
1654700080000|2022-06-08 14:54:40|17.73|16.04|17.87|16.17|17.87|16.17|17.73|16.04|0
1654700090000|2022-06-08 14:54:50|17.78|16.08|18.01|16.3|18.01|16.3|17.78|16.08|0
1654700100000|2022-06-08 14:55:00|18.06|16.34|18.11|16.38|18.11|16.38|17.97|16.25|0
1654700110000|2022-06-08 14:55:10|17.96|16.25|18.11|16.38|18.11|16.38|17.96|16.25|0
1654700120000|2022-06-08 14:55:20|18.06|16.34|18.01|16.3|18.06|16.34|18.01|16.3|0
1654700130000|2022-06-08 14:55:30|18.06|16.34|18.35|16.6|18.35|16.6|18.06|16.34|0
1654700140000|2022-06-08 14:55:40|18.16|16.43|18.18|16.45|18.18|16.45|18.16|16.43|0
1654700150000|2022-06-08 14:55:50|18.3|16.56|18.25|16.51|18.35|16.6|18.25|16.51|0
1654700160000|2022-06-08 14:56:00|18.35|16.6|18.74|16.95|18.74|16.95|18.35|16.6|0
1654700170000|2022-06-08 14:56:10|18.59|16.82|18.49|16.73|18.59|16.82|18.44|16.69|0
1654700180000|2022-06-08 14:56:20|18.59|16.82|18.71|16.93|18.71|16.93|18.59|16.82|0
1654700190000|2022-06-08 14:56:30|18.79|17|18.84|17.04|18.89|17.09|18.79|17|0
1654700200000|2022-06-08 14:56:40|18.81|17.02|18.79|17|18.81|17.02|18.74|16.95|0
1654700210000|2022-06-08 14:56:50|18.89|17.09|18.93|17.13|18.93|17.13|18.89|17.09|0
1654700220000|2022-06-08 14:57:00|18.98|17.18|18.69|16.91|18.98|17.18|18.69|16.91|0
1654700230000|2022-06-08 14:57:10|18.59|16.82|18.59|16.82|18.59|16.82|18.54|16.77|0
1654700240000|2022-06-08 14:57:20|18.69|16.91|18.69|16.91|18.81|17.02|18.69|16.91|0
1654700250000|2022-06-08 14:57:30|18.59|16.82|18.44|16.69|18.59|16.82|18.44|16.69|0
1654700260000|2022-06-08 14:57:40|18.54|16.77|18.52|16.75|18.64|16.86|18.52|16.75|0
1654700270000|2022-06-08 14:57:50|18.64|16.86|18.73|16.95|18.83|17.04|18.64|16.86|0
1654700280000|2022-06-08 14:58:00|18.64|16.86|18.54|16.77|18.64|16.86|18.54|16.77|0
1654700290000|2022-06-08 14:58:10|18.39|16.64|18.54|16.77|18.54|16.77|18.39|16.64|0
1654700300000|2022-06-08 14:58:20|18.64|16.86|18.93|17.13|18.93|17.13|18.64|16.86|0
1654700310000|2022-06-08 14:58:30|18.88|17.08|19.13|17.31|19.13|17.31|18.88|17.08|0
1654700320000|2022-06-08 14:58:40|19.23|17.4|18.98|17.17|19.23|17.4|18.98|17.17|0
1654700330000|2022-06-08 14:58:50|18.93|17.13|19.33|17.49|19.33|17.49|18.93|17.13|0
1654700340000|2022-06-08 14:59:00|19.38|17.54|19.33|17.49|19.53|17.67|19.33|17.49|0
1654700350000|2022-06-08 14:59:10|19.38|17.54|19.59|17.72|19.59|17.72|19.38|17.54|0
1654700360000|2022-06-08 14:59:20|19.48|17.63|19.48|17.63|19.53|17.67|19.48|17.63|0
1654700370000|2022-06-08 14:59:30|19.53|17.67|19.64|17.77|19.64|17.77|19.53|17.67|0
1654700380000|2022-06-08 14:59:40|19.61|17.74|19.28|17.44|19.61|17.74|19.28|17.44|0
1654700390000|2022-06-08 14:59:50|19.23|17.4|19.13|17.31|19.23|17.4|19.13|17.31|0
1654700400000|2022-06-08 15:00:00|19.03|17.22|19.23|17.4|19.23|17.4|18.98|17.17|0
1654700410000|2022-06-08 15:00:10|19.08|17.26|19.08|17.26|19.18|17.35|19.03|17.22|0
1654700420000|2022-06-08 15:00:20|19.18|17.35|19.13|17.31|19.25|17.42|19.13|17.31|0
1654700430000|2022-06-08 15:00:30|18.98|17.17|19.03|17.22|19.03|17.22|18.93|17.13|0
1654700440000|2022-06-08 15:00:40|19.08|17.26|18.93|17.12|19.08|17.26|18.93|17.12|0
1654700450000|2022-06-08 15:00:50|18.98|17.17|19.03|17.21|19.03|17.21|18.93|17.12|0
1654700460000|2022-06-08 15:01:00|19.05|17.24|19.03|17.21|19.13|17.3|19.03|17.21|0
1654700470000|2022-06-08 15:01:10|19.18|17.35|19.4|17.56|19.4|17.56|19.18|17.35|0
1654700480000|2022-06-08 15:01:20|19.38|17.53|19.43|17.58|19.48|17.62|19.38|17.53|0
1654700490000|2022-06-08 15:01:30|19.33|17.49|19.68|17.81|19.73|17.85|19.33|17.49|0
1654700500000|2022-06-08 15:01:40|19.71|17.83|19.79|17.9|19.79|17.9|19.71|17.83|0
1654700510000|2022-06-08 15:01:50|19.73|17.85|19.43|17.58|19.73|17.85|19.43|17.58|0
1654700520000|2022-06-08 15:02:00|19.33|17.49|19.38|17.53|19.43|17.58|19.33|17.49|0
1654700530000|2022-06-08 15:02:10|19.3|17.46|19.17|17.35|19.38|17.53|19.17|17.35|0
1654700540000|2022-06-08 15:02:20|19.07|17.26|19.02|17.21|19.07|17.26|19.02|17.21|0
1654700550000|2022-06-08 15:02:30|19.07|17.26|18.92|17.12|19.12|17.3|18.92|17.12|0
1654700560000|2022-06-08 15:02:40|19.02|17.21|19.27|17.44|19.27|17.44|19.02|17.21|0
1654700570000|2022-06-08 15:02:50|19.32|17.48|19.37|17.53|19.37|17.53|19.17|17.35|0
1654700580000|2022-06-08 15:03:00|19.53|17.67|19.68|17.81|19.68|17.81|19.53|17.67|0
1654700590000|2022-06-08 15:03:10|19.63|17.76|19.32|17.48|19.63|17.76|19.27|17.44|0
1654700600000|2022-06-08 15:03:20|19.27|17.44|19.53|17.67|19.53|17.67|19.27|17.44|0
1654700610000|2022-06-08 15:03:30|19.42|17.57|19.53|17.67|19.53|17.67|19.42|17.57|0
1654700620000|2022-06-08 15:03:40|19.47|17.62|19.68|17.8|19.68|17.8|19.47|17.62|0
1654700630000|2022-06-08 15:03:50|19.63|17.76|19.68|17.8|19.78|17.9|19.63|17.76|0
1654700640000|2022-06-08 15:04:00|19.58|17.71|19.63|17.76|19.63|17.76|19.53|17.67|0
1654700650000|2022-06-08 15:04:10|19.68|17.8|19.68|17.8|19.99|18.08|19.68|17.8|0
1654700660000|2022-06-08 15:04:20|19.58|17.71|19.42|17.57|19.58|17.71|19.42|17.57|0
1654700670000|2022-06-08 15:04:30|19.22|17.39|19.17|17.34|19.22|17.39|19.17|17.34|0
1654700680000|2022-06-08 15:04:40|19.22|17.39|19.32|17.48|19.32|17.48|19.22|17.39|0
1654700690000|2022-06-08 15:04:50|19.42|17.57|19.27|17.43|19.47|17.62|19.27|17.43|0
1654700700000|2022-06-08 15:05:00|19.47|17.62|19.37|17.53|19.47|17.62|19.32|17.48|0
1654700710000|2022-06-08 15:05:10|19.32|17.48|19.22|17.39|19.32|17.48|19.22|17.39|0
1654700720000|2022-06-08 15:05:20|19.27|17.43|19.07|17.25|19.27|17.43|19.07|17.25|0
1654700730000|2022-06-08 15:05:30|19.12|17.3|19.07|17.25|19.12|17.3|19.07|17.25|0
1654700740000|2022-06-08 15:05:40|18.97|17.16|18.92|17.12|18.97|17.16|18.87|17.07|0
1654700750000|2022-06-08 15:05:50|19.07|17.25|19.12|17.3|19.32|17.48|19.07|17.25|0
1654700760000|2022-06-08 15:06:00|19.02|17.21|18.87|17.07|19.02|17.21|18.87|17.07|0
1654700770000|2022-06-08 15:06:10|18.77|16.98|18.94|17.14|18.94|17.14|18.77|16.98|0
1654700780000|2022-06-08 15:06:20|18.87|17.07|19.07|17.25|19.07|17.25|18.87|17.07|0
1654700790000|2022-06-08 15:06:30|19.12|17.3|19.07|17.25|19.17|17.34|19.07|17.25|0
1654700800000|2022-06-08 15:06:40|19.02|17.2|18.97|17.16|19.02|17.2|18.92|17.11|0
1654700810000|2022-06-08 15:06:50|19.17|17.34|19.22|17.39|19.22|17.39|19.17|17.34|0
1654700820000|2022-06-08 15:07:00|19.17|17.34|19.07|17.25|19.27|17.43|19.07|17.25|0
1654700830000|2022-06-08 15:07:10|19.22|17.39|19.22|17.39|19.27|17.43|19.17|17.34|0
1654700840000|2022-06-08 15:07:20|19.11|17.29|19.27|17.43|19.32|17.48|19.11|17.29|0
1654700850000|2022-06-08 15:07:30|19.24|17.41|19.16|17.34|19.26|17.43|19.16|17.34|0
1654700860000|2022-06-08 15:07:40|19.11|17.29|18.96|17.16|19.11|17.29|18.96|17.16|0
1654700870000|2022-06-08 15:07:50|19.06|17.25|19.06|17.25|19.06|17.25|19.06|17.25|0
1654700880000|2022-06-08 15:08:00|19.01|17.2|18.96|17.16|19.01|17.2|18.96|17.16|0
1654700890000|2022-06-08 15:08:10|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1654700900000|2022-06-08 15:08:20|19.06|17.25|19.01|17.2|19.11|17.29|19.01|17.2|0
1654700910000|2022-06-08 15:08:30|18.96|17.16|19.11|17.29|19.11|17.29|18.86|17.07|0
1654700920000|2022-06-08 15:08:40|19.01|17.2|19.06|17.25|19.06|17.25|19.01|17.2|0
1654700930000|2022-06-08 15:08:50|19.01|17.2|19.21|17.38|19.26|17.43|19.01|17.2|0
1654700940000|2022-06-08 15:09:00|19.31|17.47|19.21|17.38|19.36|17.52|19.21|17.38|0
1654700950000|2022-06-08 15:09:10|19.16|17.34|18.96|17.16|19.21|17.38|18.96|17.16|0
1654700960000|2022-06-08 15:09:20|19.01|17.2|18.91|17.11|19.01|17.2|18.91|17.11|0
1654700970000|2022-06-08 15:09:30|18.76|16.98|19.04|17.22|19.04|17.22|18.76|16.98|0
1654700980000|2022-06-08 15:09:40|18.91|17.11|19.11|17.29|19.11|17.29|18.91|17.11|0
1654700990000|2022-06-08 15:09:50|19.01|17.2|18.86|17.06|19.01|17.2|18.86|17.06|0
1654701000000|2022-06-08 15:10:00|18.81|17.02|19.11|17.29|19.11|17.29|18.81|17.02|0
1654701010000|2022-06-08 15:10:10|19.06|17.24|19.11|17.29|19.21|17.38|18.96|17.15|0
1654701020000|2022-06-08 15:10:20|19.01|17.2|18.91|17.11|19.01|17.2|18.86|17.06|0
1654701030000|2022-06-08 15:10:30|18.96|17.15|18.81|17.02|18.96|17.15|18.81|17.02|0
1654701040000|2022-06-08 15:10:40|18.71|16.93|18.51|16.75|18.71|16.93|18.51|16.75|0
1654701050000|2022-06-08 15:10:50|18.66|16.88|18.56|16.8|18.66|16.88|18.56|16.8|0
1654701060000|2022-06-08 15:11:00|18.47|16.71|18.32|16.57|18.47|16.71|18.32|16.57|0
1654701070000|2022-06-08 15:11:10|18.27|16.53|18.13|16.4|18.32|16.57|18.13|16.4|0
1654701080000|2022-06-08 15:11:20|18.17|16.44|18.08|16.36|18.22|16.49|18.08|16.36|0
1654701090000|2022-06-08 15:11:30|18.13|16.4|18.13|16.4|18.17|16.44|18.13|16.4|0
1654701100000|2022-06-08 15:11:40|18.17|16.44|18.2|16.47|18.22|16.49|18.17|16.44|0
1654701110000|2022-06-08 15:11:50|18.17|16.44|18.22|16.49|18.22|16.49|18.13|16.4|0
1654701120000|2022-06-08 15:12:00|18.32|16.57|18.27|16.53|18.32|16.57|18.22|16.49|0
1654701130000|2022-06-08 15:12:10|18.32|16.57|18.37|16.62|18.37|16.62|18.32|16.57|0
1654701140000|2022-06-08 15:12:20|18.32|16.57|18.27|16.53|18.32|16.57|18.22|16.49|0
1654701150000|2022-06-08 15:12:30|18.32|16.57|18.17|16.44|18.32|16.57|18.12|16.4|0
1654701160000|2022-06-08 15:12:40|18.12|16.4|18.08|16.35|18.12|16.4|18.08|16.35|0
1654701170000|2022-06-08 15:12:50|18.03|16.31|17.98|16.27|18.03|16.31|17.98|16.27|0
1654701180000|2022-06-08 15:13:00|18.03|16.31|18.12|16.4|18.17|16.44|18.03|16.31|0
1654701190000|2022-06-08 15:13:10|18.08|16.35|18.07|16.35|18.08|16.35|18.07|16.35|0
1654701200000|2022-06-08 15:13:20|18.03|16.31|18.03|16.31|18.12|16.4|18.03|16.31|0
1654701210000|2022-06-08 15:13:30|17.98|16.27|17.98|16.27|18.03|16.31|17.98|16.27|0
1654701220000|2022-06-08 15:13:40|17.93|16.22|17.93|16.22|17.98|16.27|17.93|16.22|0
1654701230000|2022-06-08 15:13:50|17.88|16.18|17.84|16.14|17.88|16.18|17.84|16.14|0
1654701240000|2022-06-08 15:14:00|17.88|16.18|17.93|16.22|17.93|16.22|17.88|16.18|0
1654701250000|2022-06-08 15:14:10|17.88|16.18|17.88|16.18|17.98|16.27|17.88|16.18|0
1654701260000|2022-06-08 15:14:20|17.83|16.14|17.74|16.05|17.83|16.14|17.74|16.05|0
1654701270000|2022-06-08 15:14:30|17.69|16.01|17.74|16.05|17.74|16.05|17.65|15.97|0
1654701280000|2022-06-08 15:14:40|17.79|16.09|17.55|15.88|17.79|16.09|17.55|15.88|0
1654701290000|2022-06-08 15:14:50|17.65|15.96|17.6|15.92|17.65|15.96|17.6|15.92|0
1654701300000|2022-06-08 15:15:00|17.36|15.71|17.46|15.8|17.46|15.8|17.36|15.71|0
1654701310000|2022-06-08 15:15:10|17.5|15.79|17.69|16.01|17.69|16.01|17.5|15.79|0
1654701320000|2022-06-08 15:15:20|17.55|15.88|17.6|15.92|17.6|15.92|17.5|15.84|0
1654701330000|2022-06-08 15:15:30|17.64|15.96|17.69|16.01|17.69|16.01|17.6|15.92|0
1654701340000|2022-06-08 15:15:40|17.74|16.05|17.69|16.01|17.74|16.05|17.69|16.01|0
1654701350000|2022-06-08 15:15:50|17.74|16.05|17.83|16.13|17.83|16.13|17.74|16.05|0
1654701360000|2022-06-08 15:16:00|17.76|16.07|17.86|16.16|17.86|16.16|17.76|16.07|0
1654701370000|2022-06-08 15:16:10|17.74|16.05|17.41|15.75|17.74|16.05|17.41|15.75|0
1654701380000|2022-06-08 15:16:20|17.36|15.71|17.32|15.67|17.36|15.71|17.32|15.67|0
1654701390000|2022-06-08 15:16:30|17.18|15.54|17.32|15.67|17.32|15.67|17.18|15.54|0
1654701400000|2022-06-08 15:16:40|17.36|15.71|17.27|15.62|17.36|15.71|17.27|15.62|0
1654701410000|2022-06-08 15:16:50|17.32|15.67|17.18|15.54|17.32|15.67|17.18|15.54|0
1654701420000|2022-06-08 15:17:00|17.04|15.42|17.04|15.42|17.08|15.46|17.04|15.42|0
1654701430000|2022-06-08 15:17:10|16.99|15.37|16.99|15.37|16.99|15.37|16.97|15.36|0
1654701440000|2022-06-08 15:17:20|16.95|15.33|16.9|15.29|16.95|15.33|16.86|15.25|0
1654701450000|2022-06-08 15:17:30|16.77|15.17|16.77|15.17|16.77|15.17|16.72|15.13|0
1654701460000|2022-06-08 15:17:40|16.72|15.13|16.68|15.09|16.72|15.13|16.68|15.09|0
1654701470000|2022-06-08 15:17:50|16.94|15.33|16.07|14.54|16.94|15.33|16.07|14.54|0
1654701480000|2022-06-08 15:18:00|16.12|14.58|15.99|14.46|16.12|14.58|15.99|14.46|0
1654701490000|2022-06-08 15:18:10|16.03|14.5|16.03|14.5|16.03|14.5|15.94|14.42|0
1654701500000|2022-06-08 15:18:20|15.9|14.39|15.94|14.42|15.99|14.46|15.9|14.39|0
1654701510000|2022-06-08 15:18:30|15.9|14.38|15.99|14.46|15.99|14.46|15.9|14.38|0
1654701520000|2022-06-08 15:18:40|16.03|14.5|16.12|14.58|16.12|14.58|16.03|14.5|0
1654701530000|2022-06-08 15:18:50|16.16|14.62|16.16|14.62|16.16|14.62|16.07|14.54|0
1654701540000|2022-06-08 15:19:00|16.25|14.7|16.12|14.58|16.25|14.7|16.12|14.58|0
1654701550000|2022-06-08 15:19:10|16.16|14.62|16.16|14.62|16.16|14.62|16.16|14.62|0
1654701560000|2022-06-08 15:19:20|16.12|14.58|16.07|14.54|16.12|14.58|16.03|14.5|0
1654701570000|2022-06-08 15:19:30|16.12|14.58|16.03|14.5|16.12|14.58|16.03|14.5|0
1654701580000|2022-06-08 15:19:40|16.07|14.54|16.12|14.58|16.12|14.58|16.03|14.5|0
1654701590000|2022-06-08 15:19:50|16.2|14.66|16.29|14.74|16.29|14.74|16.2|14.66|0
1654701600000|2022-06-08 15:20:00|16.2|14.66|16.47|14.9|16.51|14.94|16.2|14.66|0
1654701610000|2022-06-08 15:20:10|16.51|14.94|16.34|14.78|16.51|14.94|16.34|14.78|0
1654701620000|2022-06-08 15:20:20|16.42|14.86|16.42|14.86|16.47|14.9|16.42|14.86|0
1654701630000|2022-06-08 15:20:30|16.47|14.9|16.51|14.94|16.51|14.94|16.47|14.9|0
1654701640000|2022-06-08 15:20:40|16.47|14.9|16.51|14.94|16.51|14.94|16.47|14.9|0
1654701650000|2022-06-08 15:20:50|16.56|14.98|16.38|14.82|16.56|14.98|16.38|14.82|0
1654701660000|2022-06-08 15:21:00|16.33|14.78|16.33|14.78|16.33|14.78|16.29|14.74|0
1654701670000|2022-06-08 15:21:10|16.29|14.74|16.16|14.62|16.29|14.74|16.16|14.62|0
1654701680000|2022-06-08 15:21:20|16.11|14.58|16.11|14.58|16.11|14.58|16.11|14.58|0
1654701690000|2022-06-08 15:21:30|16.2|14.66|16.11|14.58|16.2|14.66|16.07|14.54|0
1654701700000|2022-06-08 15:21:40|16.07|14.54|16.11|14.58|16.11|14.58|16.07|14.54|0
1654701710000|2022-06-08 15:21:50|16.07|14.54|16.2|14.66|16.2|14.66|16.07|14.54|0
1654701720000|2022-06-08 15:22:00|16.24|14.7|16.38|14.82|16.38|14.82|16.24|14.7|0
1654701730000|2022-06-08 15:22:10|16.47|14.9|16.47|14.9|16.51|14.94|16.47|14.9|0
1654701740000|2022-06-08 15:22:20|16.38|14.82|16.42|14.86|16.42|14.86|16.33|14.78|0
1654701750000|2022-06-08 15:22:30|16.51|14.94|16.51|14.94|16.51|14.94|16.47|14.9|0
1654701760000|2022-06-08 15:22:40|16.6|15.02|16.47|14.9|16.6|15.02|16.47|14.9|0
1654701770000|2022-06-08 15:22:50|16.51|14.94|16.51|14.94|16.51|14.94|16.51|14.94|0
1654701780000|2022-06-08 15:23:00|16.46|14.9|16.38|14.82|16.46|14.9|16.38|14.82|0
1654701790000|2022-06-08 15:23:10|16.33|14.78|16.33|14.78|16.38|14.82|16.33|14.78|0
1654701800000|2022-06-08 15:23:20|16.31|14.76|16.33|14.78|16.33|14.78|16.29|14.74|0
1654701810000|2022-06-08 15:23:30|16.35|14.8|16.42|14.86|16.42|14.86|16.35|14.8|0
1654701820000|2022-06-08 15:23:40|16.37|14.81|16.6|15.02|16.6|15.02|16.37|14.81|0
1654701830000|2022-06-08 15:23:50|16.55|14.98|16.55|14.98|16.64|15.06|16.55|14.98|0
1654701840000|2022-06-08 15:24:00|16.6|15.02|16.6|15.02|16.6|15.02|16.55|14.98|0
1654701850000|2022-06-08 15:24:10|16.69|15.1|16.69|15.1|16.71|15.12|16.69|15.1|0
1654701860000|2022-06-08 15:24:20|16.73|15.14|16.82|15.22|16.82|15.22|16.73|15.14|0
1654701870000|2022-06-08 15:24:30|16.87|15.26|16.87|15.26|16.91|15.3|16.87|15.26|0
1654701880000|2022-06-08 15:24:40|16.82|15.22|16.69|15.1|16.82|15.22|16.69|15.1|0
1654701890000|2022-06-08 15:24:50|16.73|15.14|16.82|15.22|16.82|15.22|16.73|15.14|0
1654701900000|2022-06-08 15:25:00|16.87|15.26|16.82|15.22|16.87|15.26|16.82|15.22|0
1654701910000|2022-06-08 15:25:10|16.87|15.26|16.78|15.18|16.91|15.3|16.78|15.18|0
1654701920000|2022-06-08 15:25:20|16.69|15.1|16.64|15.06|16.69|15.1|16.64|15.06|0
1654701930000|2022-06-08 15:25:30|16.6|15.01|16.55|14.97|16.6|15.01|16.55|14.97|0
1654701940000|2022-06-08 15:25:40|16.51|14.93|16.5|14.93|16.55|14.97|16.5|14.93|0
1654701950000|2022-06-08 15:25:50|16.55|14.97|16.48|14.91|16.59|15.01|16.48|14.91|0
1654701960000|2022-06-08 15:26:00|16.55|14.97|16.55|14.97|16.59|15.01|16.5|14.93|0
1654701970000|2022-06-08 15:26:10|16.53|14.95|16.5|14.93|16.55|14.97|16.5|14.93|0
1654701980000|2022-06-08 15:26:20|16.55|14.97|16.48|14.91|16.55|14.97|16.48|14.91|0
1654701990000|2022-06-08 15:26:30|16.55|14.97|16.59|15.01|16.59|15.01|16.55|14.97|0
1654702000000|2022-06-08 15:26:40|16.64|15.05|16.64|15.05|16.64|15.05|16.64|15.05|0
1654702010000|2022-06-08 15:26:50|16.68|15.09|16.66|15.07|16.68|15.09|16.66|15.07|0
1654702020000|2022-06-08 15:27:00|16.68|15.09|16.41|14.85|16.68|15.09|16.41|14.85|0
1654702030000|2022-06-08 15:27:10|16.37|14.81|16.32|14.77|16.37|14.81|16.32|14.77|0
1654702040000|2022-06-08 15:27:20|16.37|14.81|16.28|14.73|16.41|14.85|16.28|14.73|0
1654702050000|2022-06-08 15:27:30|16.32|14.77|16.37|14.81|16.37|14.81|16.28|14.73|0
1654702060000|2022-06-08 15:27:40|16.41|14.85|16.46|14.89|16.46|14.89|16.37|14.81|0
1654702070000|2022-06-08 15:27:50|16.5|14.93|16.46|14.89|16.5|14.93|16.46|14.89|0
1654702080000|2022-06-08 15:28:00|16.41|14.85|16.46|14.89|16.46|14.89|16.41|14.85|0
1654702090000|2022-06-08 15:28:10|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1654702100000|2022-06-08 15:28:20|16.37|14.81|16.37|14.81|16.41|14.85|16.37|14.81|0
1654702110000|2022-06-08 15:28:30|16.32|14.77|16.32|14.77|16.32|14.77|16.32|14.77|0
1654702120000|2022-06-08 15:28:40|16.37|14.81|16.37|14.81|16.37|14.81|16.37|14.81|0
1654702130000|2022-06-08 15:28:50|16.32|14.77|16.37|14.81|16.39|14.83|16.32|14.77|0
1654702140000|2022-06-08 15:29:00|16.41|14.85|16.41|14.85|16.41|14.85|16.37|14.81|0
1654702150000|2022-06-08 15:29:10|16.45|14.89|16.41|14.85|16.5|14.93|16.41|14.85|0
1654702160000|2022-06-08 15:29:20|16.36|14.81|16.41|14.85|16.41|14.85|16.36|14.81|0
1654702170000|2022-06-08 15:29:30|16.36|14.81|16.45|14.89|16.45|14.89|16.36|14.81|0
1654702180000|2022-06-08 15:29:40|16.5|14.93|16.45|14.89|16.5|14.93|16.45|14.89|0
1654702190000|2022-06-08 15:29:50|16.54|14.97|16.5|14.93|16.54|14.97|16.45|14.89|0
1654702200000|2022-06-08 15:30:00|16.48|14.91|16.41|14.85|16.48|14.91|16.41|14.85|0
1654702210000|2022-06-08 15:30:10|16.54|14.97|16.54|14.97|16.57|14.99|16.54|14.97|0
1654702220000|2022-06-08 15:30:20|16.5|14.93|16.68|15.09|16.68|15.09|16.5|14.93|0
1654702230000|2022-06-08 15:30:30|16.63|15.05|16.59|15.01|16.63|15.05|16.59|15.01|0
1654702240000|2022-06-08 15:30:40|16.54|14.97|16.59|15.01|16.59|15.01|16.47|14.91|0
1654702250000|2022-06-08 15:30:50|16.54|14.97|16.59|15.01|16.63|15.05|16.54|14.97|0
1654702260000|2022-06-08 15:31:00|16.63|15.05|16.63|15.05|16.63|15.05|16.59|15.01|0
1654702270000|2022-06-08 15:31:10|16.68|15.09|16.59|15.01|16.72|15.13|16.59|15.01|0
1654702280000|2022-06-08 15:31:20|16.54|14.96|16.58|15.01|16.58|15.01|16.54|14.96|0
1654702290000|2022-06-08 15:31:30|16.63|15.05|16.54|14.96|16.63|15.05|16.54|14.96|0
1654702300000|2022-06-08 15:31:40|16.49|14.92|16.54|14.96|16.54|14.96|16.45|14.88|0
1654702310000|2022-06-08 15:31:50|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1654702320000|2022-06-08 15:32:00|16.45|14.88|16.32|14.76|16.45|14.88|16.32|14.76|0
1654702330000|2022-06-08 15:32:10|16.23|14.68|16.14|14.6|16.23|14.68|16.14|14.6|0
1654702340000|2022-06-08 15:32:20|16.09|14.56|16.09|14.56|16.18|14.64|16.09|14.56|0
1654702350000|2022-06-08 15:32:30|16.05|14.52|16.12|14.58|16.14|14.6|16.05|14.52|0
1654702360000|2022-06-08 15:32:40|16.09|14.56|16.09|14.56|16.09|14.56|16.05|14.52|0
1654702370000|2022-06-08 15:32:50|16.14|14.6|16.18|14.64|16.18|14.64|16.09|14.56|0
1654702380000|2022-06-08 15:33:00|16.23|14.68|16.18|14.64|16.23|14.68|16.18|14.64|0
1654702390000|2022-06-08 15:33:10|16.14|14.6|16.09|14.56|16.14|14.6|16.09|14.56|0
1654702400000|2022-06-08 15:33:20|16.14|14.6|16.14|14.6|16.14|14.6|16.14|14.6|0
1654702410000|2022-06-08 15:33:30|16.09|14.56|16.09|14.56|16.09|14.56|16.09|14.56|0
1654702420000|2022-06-08 15:33:40|16.14|14.6|16.14|14.6|16.14|14.6|16.14|14.6|0
1654702430000|2022-06-08 15:33:50|16.18|14.64|16.4|14.84|16.4|14.84|16.18|14.64|0
1654702440000|2022-06-08 15:34:00|16.49|14.92|16.58|15|16.58|15|16.49|14.92|0
1654702450000|2022-06-08 15:34:10|16.72|15.12|16.76|15.16|16.76|15.16|16.63|15.04|0
1654702460000|2022-06-08 15:34:20|16.72|15.12|16.72|15.12|16.72|15.12|16.62|15.04|0
1654702470000|2022-06-08 15:34:30|16.58|15|16.58|15|16.62|15.04|16.58|15|0
1654702480000|2022-06-08 15:34:40|16.49|14.92|16.4|14.84|16.53|14.96|16.4|14.84|0
1654702490000|2022-06-08 15:34:50|16.44|14.88|16.4|14.84|16.44|14.88|16.4|14.84|0
1654702500000|2022-06-08 15:35:00|16.35|14.8|16.24|14.7|16.35|14.8|16.22|14.68|0
1654702510000|2022-06-08 15:35:10|16.53|14.96|16.49|14.92|16.58|15|16.49|14.92|0
1654702520000|2022-06-08 15:35:20|16.44|14.88|16.56|14.98|16.56|14.98|16.44|14.88|0
1654702530000|2022-06-08 15:35:30|16.53|14.96|16.53|14.96|16.58|15|16.53|14.96|0
1654702540000|2022-06-08 15:35:40|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1654702550000|2022-06-08 15:35:50|16.58|15|16.35|14.8|16.58|15|16.35|14.8|0
1654702560000|2022-06-08 15:36:00|16.31|14.76|16.22|14.67|16.31|14.76|16.22|14.67|0
1654702570000|2022-06-08 15:36:10|16.13|14.59|16.13|14.59|16.13|14.59|16.13|14.59|0
1654702580000|2022-06-08 15:36:20|16.18|14.63|16.17|14.63|16.22|14.67|16.17|14.63|0
1654702590000|2022-06-08 15:36:30|16.22|14.67|16.26|14.71|16.26|14.71|16.22|14.67|0
1654702600000|2022-06-08 15:36:40|16.31|14.75|16.4|14.83|16.4|14.83|16.31|14.75|0
1654702610000|2022-06-08 15:36:50|16.31|14.75|16.35|14.79|16.35|14.79|16.31|14.75|0
1654702620000|2022-06-08 15:37:00|16.31|14.75|16.31|14.75|16.31|14.75|16.22|14.67|0
1654702630000|2022-06-08 15:37:10|16.35|14.79|16.26|14.71|16.4|14.83|16.26|14.71|0
1654702640000|2022-06-08 15:37:20|16.31|14.75|16.22|14.67|16.31|14.75|16.22|14.67|0
1654702650000|2022-06-08 15:37:30|16.17|14.63|16.17|14.63|16.22|14.67|16.17|14.63|0
1654702660000|2022-06-08 15:37:40|16.31|14.75|16.35|14.79|16.37|14.81|16.26|14.71|0
1654702670000|2022-06-08 15:37:50|16.31|14.75|16.31|14.75|16.35|14.79|16.31|14.75|0
1654702680000|2022-06-08 15:38:00|16.26|14.71|16.13|14.59|16.26|14.71|16.13|14.59|0
1654702690000|2022-06-08 15:38:10|16.08|14.55|16.13|14.59|16.17|14.63|16.08|14.55|0
1654702700000|2022-06-08 15:38:20|16.17|14.63|16.11|14.57|16.17|14.63|16.11|14.57|0
1654702710000|2022-06-08 15:38:30|16.08|14.55|16.08|14.55|16.13|14.59|16.08|14.55|0
1654702720000|2022-06-08 15:38:40|16.13|14.59|16.42|14.85|16.42|14.85|16.13|14.59|0
1654702730000|2022-06-08 15:38:50|16.3|14.75|16.26|14.71|16.3|14.75|16.26|14.71|0
1654702740000|2022-06-08 15:39:00|16.21|14.67|16.19|14.65|16.26|14.71|16.19|14.65|0
1654702750000|2022-06-08 15:39:10|16.21|14.67|16.35|14.79|16.35|14.79|16.21|14.67|0
1654702760000|2022-06-08 15:39:20|16.28|14.73|16.35|14.79|16.35|14.79|16.28|14.73|0
1654702770000|2022-06-08 15:39:30|16.3|14.75|16.17|14.63|16.3|14.75|16.17|14.63|0
1654702780000|2022-06-08 15:39:40|16.26|14.71|16.35|14.79|16.39|14.83|16.26|14.71|0
1654702790000|2022-06-08 15:39:50|16.3|14.75|16.26|14.71|16.3|14.75|16.26|14.71|0
1654702800000|2022-06-08 15:40:00|16.21|14.67|16.12|14.59|16.26|14.71|16.12|14.59|0
1654702810000|2022-06-08 15:40:10|16.08|14.55|15.86|14.35|16.08|14.55|15.86|14.35|0
1654702820000|2022-06-08 15:40:20|15.78|14.27|15.73|14.23|15.82|14.31|15.73|14.23|0
1654702830000|2022-06-08 15:40:30|15.69|14.19|15.9|14.39|15.9|14.39|15.69|14.19|0
1654702840000|2022-06-08 15:40:40|15.99|14.47|16.04|14.51|16.08|14.55|15.99|14.47|0
1654702850000|2022-06-08 15:40:50|16.08|14.55|16.04|14.51|16.08|14.55|16.04|14.51|0
1654702860000|2022-06-08 15:41:00|15.99|14.47|16.03|14.51|16.03|14.51|15.95|14.43|0
1654702870000|2022-06-08 15:41:10|16.17|14.63|16.43|14.87|16.43|14.87|16.17|14.63|0
1654702880000|2022-06-08 15:41:20|16.3|14.75|16.17|14.63|16.34|14.79|16.17|14.63|0
1654702890000|2022-06-08 15:41:30|16.21|14.67|16.21|14.67|16.21|14.67|16.12|14.59|0
1654702900000|2022-06-08 15:41:40|16.25|14.71|16.25|14.71|16.3|14.75|16.21|14.67|0
1654702910000|2022-06-08 15:41:50|16.17|14.63|16.17|14.63|16.17|14.63|16.17|14.63|0
1654702920000|2022-06-08 15:42:00|16.12|14.59|16.21|14.67|16.21|14.67|16.12|14.59|0
1654702930000|2022-06-08 15:42:10|16.12|14.59|16.16|14.63|16.21|14.67|16.12|14.59|0
1654702940000|2022-06-08 15:42:20|16.12|14.59|16.3|14.75|16.34|14.79|16.12|14.59|0
1654702950000|2022-06-08 15:42:30|16.21|14.66|16.21|14.66|16.21|14.66|16.16|14.62|0
1654702960000|2022-06-08 15:42:40|16.25|14.7|16.3|14.74|16.3|14.74|16.25|14.7|0
1654702970000|2022-06-08 15:42:50|16.39|14.82|16.34|14.78|16.39|14.82|16.34|14.78|0
1654702980000|2022-06-08 15:43:00|16.39|14.82|16.65|15.07|16.65|15.07|16.39|14.82|0
1654702990000|2022-06-08 15:43:10|16.56|14.99|16.56|14.99|16.61|15.03|16.56|14.99|0
1654703000000|2022-06-08 15:43:20|16.36|14.8|16.38|14.82|16.38|14.82|16.34|14.78|0
1654703010000|2022-06-08 15:43:30|16.43|14.86|16.52|14.95|16.52|14.95|16.43|14.86|0
1654703020000|2022-06-08 15:43:40|16.47|14.9|16.61|15.03|16.61|15.03|16.47|14.9|0
1654703030000|2022-06-08 15:43:50|16.56|14.99|16.7|15.11|16.7|15.11|16.56|14.99|0
1654703040000|2022-06-08 15:44:00|16.79|15.19|16.65|15.07|16.79|15.19|16.65|15.07|0
1654703050000|2022-06-08 15:44:10|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1654703060000|2022-06-08 15:44:20|16.65|15.07|16.74|15.15|16.79|15.19|16.65|15.07|0
1654703070000|2022-06-08 15:44:30|16.7|15.11|16.79|15.19|16.79|15.19|16.7|15.11|0
1654703080000|2022-06-08 15:44:40|16.83|15.23|17.2|15.56|17.29|15.65|16.83|15.23|0
1654703090000|2022-06-08 15:44:50|17.53|15.86|17.48|15.82|17.58|15.9|17.48|15.82|0
1654703100000|2022-06-08 15:45:00|17.41|15.75|17.15|15.52|17.41|15.75|17.15|15.52|0
1654703110000|2022-06-08 15:45:10|17.06|15.44|17.25|15.6|17.25|15.6|17.06|15.44|0
1654703120000|2022-06-08 15:45:20|17.15|15.52|16.81|15.21|17.15|15.52|16.81|15.21|0
1654703130000|2022-06-08 15:45:30|16.63|15.05|16.59|15.01|16.63|15.05|16.59|15.01|0
1654703140000|2022-06-08 15:45:40|16.68|15.09|16.68|15.09|16.8|15.2|16.68|15.09|0
1654703150000|2022-06-08 15:45:50|16.73|15.13|16.91|15.3|16.91|15.3|16.73|15.13|0
1654703160000|2022-06-08 15:46:00|16.96|15.34|16.73|15.13|16.96|15.34|16.73|15.13|0
1654703170000|2022-06-08 15:46:10|16.68|15.09|16.68|15.09|16.73|15.13|16.64|15.05|0
1654703180000|2022-06-08 15:46:20|16.54|14.97|16.45|14.89|16.64|15.05|16.45|14.89|0
1654703190000|2022-06-08 15:46:30|16.5|14.93|16.36|14.81|16.5|14.93|16.36|14.81|0
1654703200000|2022-06-08 15:46:40|16.41|14.85|16.41|14.85|16.45|14.89|16.36|14.81|0
1654703210000|2022-06-08 15:46:50|16.45|14.89|16.39|14.83|16.45|14.89|16.32|14.76|0
1654703220000|2022-06-08 15:47:00|16.45|14.89|16.63|15.05|16.63|15.05|16.45|14.89|0
1654703230000|2022-06-08 15:47:10|16.68|15.09|16.68|15.09|16.68|15.09|16.63|15.05|0
1654703240000|2022-06-08 15:47:20|16.66|15.07|16.41|14.84|16.66|15.07|16.41|14.84|0
1654703250000|2022-06-08 15:47:30|16.36|14.8|16.41|14.84|16.41|14.84|16.27|14.72|0
1654703260000|2022-06-08 15:47:40|16.36|14.8|16.52|14.95|16.52|14.95|16.36|14.8|0
1654703270000|2022-06-08 15:47:50|16.54|14.97|16.54|14.97|16.59|15.01|16.54|14.97|0
1654703280000|2022-06-08 15:48:00|16.41|14.84|16.5|14.93|16.5|14.93|16.41|14.84|0
1654703290000|2022-06-08 15:48:10|16.54|14.97|16.72|15.13|16.72|15.13|16.54|14.97|0
1654703300000|2022-06-08 15:48:20|16.63|15.05|16.61|15.03|16.63|15.05|16.59|15.01|0
1654703310000|2022-06-08 15:48:30|16.63|15.05|16.54|14.97|16.63|15.05|16.54|14.97|0
1654703320000|2022-06-08 15:48:40|16.68|15.09|16.63|15.05|16.72|15.13|16.63|15.05|0
1654703330000|2022-06-08 15:48:50|16.59|15.01|16.49|14.92|16.59|15.01|16.45|14.88|0
1654703340000|2022-06-08 15:49:00|16.45|14.88|16.31|14.76|16.49|14.92|16.31|14.76|0
1654703350000|2022-06-08 15:49:10|16.4|14.84|16.27|14.72|16.4|14.84|16.27|14.72|0
1654703360000|2022-06-08 15:49:20|16.23|14.68|16.27|14.72|16.27|14.72|16.23|14.68|0
1654703370000|2022-06-08 15:49:30|16.31|14.76|16.31|14.76|16.31|14.76|16.27|14.72|0
1654703380000|2022-06-08 15:49:40|16.27|14.72|16.45|14.88|16.45|14.88|16.27|14.72|0
1654703390000|2022-06-08 15:49:50|16.54|14.96|16.65|15.07|16.65|15.07|16.54|14.96|0
1654703400000|2022-06-08 15:50:00|16.63|15.05|16.49|14.92|16.72|15.13|16.49|14.92|0
1654703410000|2022-06-08 15:50:10|16.52|14.94|16.63|15.04|16.63|15.04|16.52|14.94|0
1654703420000|2022-06-08 15:50:20|16.65|15.07|16.63|15.04|16.67|15.09|16.63|15.04|0
1654703430000|2022-06-08 15:50:30|16.45|14.88|16.4|14.84|16.45|14.88|16.36|14.8|0
1654703440000|2022-06-08 15:50:40|16.45|14.88|16.36|14.8|16.45|14.88|16.36|14.8|0
1654703450000|2022-06-08 15:50:50|16.31|14.76|16.36|14.8|16.36|14.8|16.31|14.76|0
1654703460000|2022-06-08 15:51:00|16.27|14.72|16.29|14.74|16.29|14.74|16.27|14.72|0
1654703470000|2022-06-08 15:51:10|16.36|14.8|16.36|14.8|16.36|14.8|16.31|14.76|0
1654703480000|2022-06-08 15:51:20|16.31|14.76|16.22|14.68|16.36|14.8|16.22|14.68|0
1654703490000|2022-06-08 15:51:30|16.18|14.64|16.18|14.64|16.22|14.68|16.18|14.64|0
1654703500000|2022-06-08 15:51:40|16.13|14.6|16.18|14.64|16.18|14.64|16.13|14.6|0
1654703510000|2022-06-08 15:51:50|16.13|14.6|16.27|14.72|16.27|14.72|16.13|14.6|0
1654703520000|2022-06-08 15:52:00|16.22|14.68|16.2|14.66|16.22|14.68|16.18|14.64|0
1654703530000|2022-06-08 15:52:10|16.13|14.6|16.26|14.72|16.26|14.72|16.13|14.6|0
1654703540000|2022-06-08 15:52:20|16.22|14.68|16.4|14.84|16.4|14.84|16.22|14.68|0
1654703550000|2022-06-08 15:52:30|16.31|14.76|16.4|14.84|16.4|14.84|16.31|14.76|0
1654703560000|2022-06-08 15:52:40|16.42|14.86|16.4|14.84|16.42|14.86|16.4|14.84|0
1654703570000|2022-06-08 15:52:50|16.44|14.88|16.33|14.78|16.44|14.88|16.33|14.78|0
1654703580000|2022-06-08 15:53:00|16.35|14.8|16.49|14.92|16.53|14.96|16.35|14.8|0
1654703590000|2022-06-08 15:53:10|16.44|14.88|16.35|14.8|16.44|14.88|16.35|14.8|0
1654703600000|2022-06-08 15:53:20|16.26|14.71|16.26|14.71|16.26|14.71|16.17|14.63|0
1654703610000|2022-06-08 15:53:30|16.4|14.84|16.44|14.88|16.44|14.88|16.35|14.79|0
1654703620000|2022-06-08 15:53:40|16.49|14.92|16.49|14.92|16.49|14.92|16.44|14.88|0
1654703630000|2022-06-08 15:53:50|16.44|14.88|16.49|14.92|16.49|14.92|16.44|14.88|0
1654703640000|2022-06-08 15:54:00|16.53|14.96|16.4|14.83|16.53|14.96|16.37|14.81|0
1654703650000|2022-06-08 15:54:10|16.49|14.92|16.51|14.94|16.51|14.94|16.44|14.87|0
1654703660000|2022-06-08 15:54:20|16.53|14.96|16.53|14.96|16.62|15.04|16.53|14.96|0
1654703670000|2022-06-08 15:54:30|16.44|14.87|16.39|14.83|16.44|14.87|16.39|14.83|0
1654703680000|2022-06-08 15:54:40|16.26|14.71|16.26|14.71|16.28|14.73|16.26|14.71|0
1654703690000|2022-06-08 15:54:50|16.3|14.75|16.48|14.91|16.48|14.91|16.3|14.75|0
1654703700000|2022-06-08 15:55:00|16.44|14.87|16.57|15|16.57|15|16.44|14.87|0
1654703710000|2022-06-08 15:55:10|16.53|14.95|16.53|14.95|16.62|15.04|16.53|14.95|0
1654703720000|2022-06-08 15:55:20|16.57|15|16.62|15.04|16.62|15.04|16.57|15|0
1654703730000|2022-06-08 15:55:30|16.57|15|16.66|15.08|16.66|15.08|16.57|15|0
1654703740000|2022-06-08 15:55:40|16.62|15.04|16.66|15.08|16.66|15.08|16.57|15|0
1654703750000|2022-06-08 15:55:50|16.57|14.99|16.62|15.04|16.66|15.08|16.57|14.99|0
1654703760000|2022-06-08 15:56:00|16.66|15.08|16.57|14.99|16.66|15.08|16.57|14.99|0
1654703770000|2022-06-08 15:56:10|16.48|14.91|16.3|14.75|16.48|14.91|16.3|14.75|0
1654703780000|2022-06-08 15:56:20|16.35|14.79|16.33|14.77|16.39|14.83|16.3|14.75|0
1654703790000|2022-06-08 15:56:30|16.35|14.79|16.24|14.69|16.35|14.79|16.24|14.69|0
1654703800000|2022-06-08 15:56:40|16.26|14.71|16.35|14.79|16.35|14.79|16.26|14.71|0
1654703810000|2022-06-08 15:56:50|16.39|14.83|16.48|14.91|16.48|14.91|16.39|14.83|0
1654703820000|2022-06-08 15:57:00|16.53|14.95|16.48|14.91|16.53|14.95|16.48|14.91|0
1654703830000|2022-06-08 15:57:10|16.46|14.89|16.71|15.12|16.71|15.12|16.46|14.89|0
1654703840000|2022-06-08 15:57:20|16.84|15.24|16.75|15.16|16.84|15.24|16.75|15.16|0
1654703850000|2022-06-08 15:57:30|16.71|15.12|16.84|15.24|16.84|15.24|16.71|15.12|0
1654703860000|2022-06-08 15:57:40|16.89|15.28|16.84|15.24|16.89|15.28|16.84|15.24|0
1654703870000|2022-06-08 15:57:50|16.91|15.3|16.89|15.28|16.91|15.3|16.84|15.24|0
1654703880000|2022-06-08 15:58:00|16.98|15.36|16.8|15.2|16.98|15.36|16.8|15.2|0
1654703890000|2022-06-08 15:58:10|16.84|15.24|16.73|15.14|16.84|15.24|16.73|15.14|0
1654703900000|2022-06-08 15:58:20|16.75|15.16|16.71|15.11|16.75|15.16|16.61|15.03|0
1654703910000|2022-06-08 15:58:30|16.8|15.2|16.84|15.24|16.84|15.24|16.75|15.16|0
1654703920000|2022-06-08 15:58:40|16.75|15.16|16.8|15.2|16.84|15.24|16.75|15.16|0
1654703930000|2022-06-08 15:58:50|16.75|15.15|16.8|15.2|16.84|15.24|16.75|15.15|0
1654703940000|2022-06-08 15:59:00|16.75|15.15|16.7|15.11|16.75|15.15|16.66|15.07|0
1654703950000|2022-06-08 15:59:10|16.75|15.15|16.75|15.15|16.8|15.2|16.7|15.11|0
1654703960000|2022-06-08 15:59:20|16.7|15.11|16.68|15.09|16.7|15.11|16.68|15.09|0
1654703970000|2022-06-08 15:59:30|16.7|15.11|16.7|15.11|16.7|15.11|16.61|15.03|0
1654703980000|2022-06-08 15:59:40|16.79|15.19|16.89|15.28|16.89|15.28|16.79|15.19|0
1654703990000|2022-06-08 15:59:50|16.84|15.24|16.89|15.28|16.89|15.28|16.79|15.19|0
1654704000000|2022-06-08 16:00:00|16.84|15.24|17.07|15.44|17.07|15.44|16.84|15.24|0
1654704010000|2022-06-08 16:00:10|17.12|15.49|17.16|15.53|17.26|15.61|17.12|15.49|0
1654704020000|2022-06-08 16:00:20|17.07|15.44|16.79|15.19|17.07|15.44|16.79|15.19|0
1654704030000|2022-06-08 16:00:30|16.75|15.15|16.61|15.03|16.75|15.15|16.61|15.03|0
1654704040000|2022-06-08 16:00:40|16.66|15.07|16.56|14.99|16.66|15.07|16.56|14.99|0
1654704050000|2022-06-08 16:00:50|16.66|15.07|16.61|15.03|16.66|15.07|16.56|14.99|0
1654704060000|2022-06-08 16:01:00|16.56|14.99|16.47|14.9|16.56|14.99|16.47|14.9|0
1654704070000|2022-06-08 16:01:10|16.65|15.07|16.65|15.07|16.7|15.11|16.65|15.07|0
1654704080000|2022-06-08 16:01:20|16.56|14.99|16.38|14.82|16.56|14.99|16.38|14.82|0
1654704090000|2022-06-08 16:01:30|16.43|14.86|16.38|14.82|16.43|14.86|16.34|14.78|0
1654704100000|2022-06-08 16:01:40|16.34|14.78|16.38|14.82|16.38|14.82|16.34|14.78|0
1654704110000|2022-06-08 16:01:50|16.43|14.86|16.38|14.82|16.47|14.9|16.38|14.82|0
1654704120000|2022-06-08 16:02:00|16.34|14.78|16.34|14.78|16.38|14.82|16.34|14.78|0
1654704130000|2022-06-08 16:02:10|16.36|14.8|16.34|14.78|16.36|14.8|16.2|14.66|0
1654704140000|2022-06-08 16:02:20|16.2|14.66|16.16|14.62|16.2|14.66|16.16|14.62|0
1654704150000|2022-06-08 16:02:30|16.14|14.6|16.2|14.66|16.2|14.66|16.07|14.54|0
1654704160000|2022-06-08 16:02:40|16.16|14.62|16.29|14.74|16.29|14.74|16.16|14.62|0
1654704170000|2022-06-08 16:02:50|16.2|14.66|16.11|14.58|16.2|14.66|16.11|14.58|0
1654704180000|2022-06-08 16:03:00|15.98|14.46|16.02|14.5|16.02|14.5|15.94|14.42|0
1654704190000|2022-06-08 16:03:10|15.98|14.46|15.98|14.46|15.98|14.46|15.94|14.42|0
1654704200000|2022-06-08 16:03:20|15.91|14.4|15.98|14.46|15.98|14.46|15.89|14.38|0
1654704210000|2022-06-08 16:03:30|16.02|14.5|16.11|14.58|16.11|14.58|16.02|14.5|0
1654704220000|2022-06-08 16:03:40|16.2|14.66|16.27|14.72|16.27|14.72|16.18|14.64|0
1654704230000|2022-06-08 16:03:50|16.29|14.74|16.29|14.74|16.29|14.74|16.24|14.7|0
1654704240000|2022-06-08 16:04:00|16.24|14.7|16.38|14.82|16.38|14.82|16.24|14.7|0
1654704250000|2022-06-08 16:04:10|16.42|14.86|16.24|14.7|16.42|14.86|16.24|14.7|0
1654704260000|2022-06-08 16:04:20|16.38|14.82|16.42|14.86|16.47|14.9|16.38|14.82|0
1654704270000|2022-06-08 16:04:30|16.33|14.78|16.42|14.86|16.42|14.86|16.33|14.78|0
1654704290000|2022-06-08 16:04:50|16.47|14.9|16.47|14.9|16.47|14.9|16.42|14.86|0
1654704300000|2022-06-08 16:05:00|16.56|14.98|16.49|14.92|16.56|14.98|16.49|14.92|0
1654704310000|2022-06-08 16:05:10|16.51|14.94|16.65|15.06|16.65|15.06|16.42|14.86|0
1654704320000|2022-06-08 16:05:20|16.69|15.1|16.65|15.06|16.69|15.1|16.65|15.06|0
1654704330000|2022-06-08 16:05:30|16.69|15.1|16.74|15.14|16.74|15.14|16.69|15.1|0
1654704340000|2022-06-08 16:05:40|16.78|15.19|16.88|15.27|16.88|15.27|16.78|15.19|0
1654704350000|2022-06-08 16:05:50|16.92|15.31|17.06|15.44|17.06|15.44|16.92|15.31|0
1654704360000|2022-06-08 16:06:00|17.01|15.39|17.43|15.77|17.43|15.77|17.01|15.39|0
1654704370000|2022-06-08 16:06:10|17.34|15.69|17.11|15.48|17.34|15.69|17.01|15.39|0
1654704380000|2022-06-08 16:06:20|17.15|15.52|17.06|15.43|17.15|15.52|17.06|15.43|0
1654704390000|2022-06-08 16:06:30|17.01|15.39|16.87|15.27|17.01|15.39|16.87|15.27|0
1654704400000|2022-06-08 16:06:40|16.83|15.23|16.83|15.23|16.92|15.31|16.83|15.23|0
1654704410000|2022-06-08 16:06:50|16.78|15.18|16.74|15.14|16.78|15.18|16.74|15.14|0
1654704420000|2022-06-08 16:07:00|16.76|15.16|16.83|15.22|16.83|15.22|16.76|15.16|0
1654704430000|2022-06-08 16:07:10|16.92|15.31|17.13|15.5|17.13|15.5|16.92|15.31|0
1654704440000|2022-06-08 16:07:20|17.15|15.52|17.01|15.39|17.15|15.52|17.01|15.39|0
1654704450000|2022-06-08 16:07:30|17.06|15.43|17.06|15.43|17.06|15.43|17.01|15.39|0
1654704460000|2022-06-08 16:07:40|17.1|15.47|17.03|15.41|17.1|15.47|17.03|15.41|0
1654704470000|2022-06-08 16:07:50|17.01|15.39|16.92|15.31|17.01|15.39|16.92|15.31|0
1654704480000|2022-06-08 16:08:00|16.87|15.26|16.92|15.31|16.96|15.35|16.87|15.26|0
1654704490000|2022-06-08 16:08:10|16.99|15.37|17.03|15.41|17.03|15.41|16.92|15.31|0
1654704500000|2022-06-08 16:08:20|17.01|15.39|17.06|15.43|17.1|15.47|17.01|15.39|0
1654704510000|2022-06-08 16:08:30|17.1|15.47|17.08|15.45|17.1|15.47|17.08|15.45|0
1654704520000|2022-06-08 16:08:40|17.15|15.52|17.19|15.56|17.29|15.64|17.15|15.52|0
1654704530000|2022-06-08 16:08:50|17.13|15.49|17.1|15.47|17.15|15.51|17.1|15.47|0
1654704540000|2022-06-08 16:09:00|17.15|15.51|17.29|15.64|17.29|15.64|17.1|15.47|0
1654704550000|2022-06-08 16:09:10|17.24|15.6|17.1|15.47|17.24|15.6|17.1|15.47|0
1654704560000|2022-06-08 16:09:20|17.05|15.43|16.96|15.35|17.05|15.43|16.96|15.35|0
1654704570000|2022-06-08 16:09:30|16.91|15.3|16.91|15.3|16.96|15.35|16.91|15.3|0
1654704580000|2022-06-08 16:09:40|16.87|15.26|16.91|15.3|16.96|15.35|16.87|15.26|0
1654704590000|2022-06-08 16:09:50|16.87|15.26|16.91|15.3|17.01|15.39|16.87|15.26|0
1654704600000|2022-06-08 16:10:00|16.82|15.22|16.78|15.18|17.01|15.39|16.78|15.18|0
1654704610000|2022-06-08 16:10:10|16.82|15.22|16.78|15.18|16.82|15.22|16.78|15.18|0
1654704620000|2022-06-08 16:10:20|16.91|15.3|16.91|15.3|16.91|15.3|16.91|15.3|0
1654704630000|2022-06-08 16:10:30|16.82|15.22|17.01|15.39|17.01|15.39|16.82|15.22|0
1654704640000|2022-06-08 16:10:40|16.96|15.34|16.87|15.26|16.96|15.34|16.87|15.26|0
1654704650000|2022-06-08 16:10:50|16.77|15.18|16.91|15.3|16.91|15.3|16.77|15.18|0
1654704660000|2022-06-08 16:11:00|16.82|15.22|16.77|15.18|16.82|15.22|16.73|15.14|0
1654704670000|2022-06-08 16:11:10|16.73|15.14|16.68|15.09|16.73|15.14|16.68|15.09|0
1654704680000|2022-06-08 16:11:20|16.73|15.13|16.82|15.22|16.82|15.22|16.73|15.13|0
1654704690000|2022-06-08 16:11:30|16.84|15.24|16.87|15.26|16.91|15.3|16.82|15.22|0
1654704700000|2022-06-08 16:11:40|16.77|15.18|16.77|15.18|16.77|15.18|16.73|15.13|0
1654704710000|2022-06-08 16:11:50|16.84|15.24|16.86|15.26|16.86|15.26|16.82|15.22|0
1654704720000|2022-06-08 16:12:00|16.73|15.13|16.86|15.26|16.91|15.3|16.73|15.13|0
1654704730000|2022-06-08 16:12:10|16.91|15.3|16.82|15.22|16.91|15.3|16.82|15.22|0
1654704740000|2022-06-08 16:12:20|16.77|15.17|16.77|15.17|16.82|15.22|16.77|15.17|0
1654704750000|2022-06-08 16:12:30|16.84|15.24|16.82|15.22|16.84|15.24|16.73|15.13|0
1654704760000|2022-06-08 16:12:40|16.77|15.17|16.86|15.26|16.86|15.26|16.77|15.17|0
1654704770000|2022-06-08 16:12:50|16.73|15.13|16.86|15.26|16.86|15.26|16.73|15.13|0
1654704780000|2022-06-08 16:13:00|16.95|15.34|16.86|15.26|17|15.38|16.86|15.26|0
1654704790000|2022-06-08 16:13:10|16.68|15.09|16.63|15.05|16.7|15.11|16.63|15.05|0
1654704800000|2022-06-08 16:13:20|16.68|15.09|16.63|15.05|16.72|15.13|16.63|15.05|0
1654704810000|2022-06-08 16:13:30|16.66|15.07|16.72|15.13|16.72|15.13|16.66|15.07|0
1654704820000|2022-06-08 16:13:40|16.68|15.09|16.59|15.01|16.68|15.09|16.59|15.01|0
1654704830000|2022-06-08 16:13:50|16.54|14.97|16.54|14.97|16.59|15.01|16.54|14.97|0
1654704840000|2022-06-08 16:14:00|16.59|15.01|16.5|14.93|16.59|15.01|16.5|14.93|0
1654704850000|2022-06-08 16:14:10|16.63|14.92|16.54|14.97|16.68|15.09|16.54|14.92|0
1654704860000|2022-06-08 16:14:20|16.5|14.92|16.5|14.92|16.5|14.92|16.5|14.92|0
1654704870000|2022-06-08 16:14:30|16.52|14.95|16.59|15.01|16.63|15.05|16.52|14.95|0
1654704880000|2022-06-08 16:14:40|16.54|14.97|16.49|14.92|16.56|14.99|16.49|14.92|0
1654704890000|2022-06-08 16:14:50|16.54|14.96|16.59|15.01|16.59|15.01|16.49|14.92|0
1654704900000|2022-06-08 16:15:00|16.54|14.96|16.68|15.09|16.68|15.09|16.54|14.96|0
1654704910000|2022-06-08 16:15:10|16.77|15.17|16.72|15.13|16.77|15.17|16.72|15.13|0
1654704920000|2022-06-08 16:15:20|16.68|15.09|16.79|15.19|16.81|15.21|16.68|15.09|0
1654704930000|2022-06-08 16:15:30|16.77|15.17|16.9|15.29|16.9|15.29|16.77|15.17|0
1654704940000|2022-06-08 16:15:40|16.86|15.25|16.72|15.13|16.86|15.25|16.72|15.13|0
1654704950000|2022-06-08 16:15:50|16.81|15.21|16.81|15.21|16.81|15.21|16.67|15.09|0
1654704960000|2022-06-08 16:16:00|16.86|15.25|16.81|15.21|16.86|15.25|16.81|15.21|0
1654704970000|2022-06-08 16:16:10|16.77|15.17|16.72|15.13|16.77|15.17|16.72|15.13|0
1654704980000|2022-06-08 16:16:20|16.74|15.15|16.83|15.23|16.83|15.23|16.67|15.09|0
1654704990000|2022-06-08 16:16:30|16.86|15.25|16.76|15.17|16.86|15.25|16.76|15.17|0
1654705000000|2022-06-08 16:16:40|16.72|15.13|16.63|15.04|16.72|15.13|16.63|15.04|0
1654705010000|2022-06-08 16:16:50|16.58|15|16.58|15|16.63|15.04|16.58|15|0
1654705020000|2022-06-08 16:17:00|16.63|15.04|16.67|15.08|16.67|15.08|16.63|15.04|0
1654705030000|2022-06-08 16:17:10|16.63|15.04|16.7|15.11|16.7|15.11|16.63|15.04|0
1654705040000|2022-06-08 16:17:20|16.63|15.04|16.67|15.08|16.67|15.08|16.63|15.04|0
1654705050000|2022-06-08 16:17:30|16.72|15.13|16.72|15.13|16.72|15.13|16.67|15.08|0
1654705060000|2022-06-08 16:17:40|16.85|15.12|16.76|15.17|16.85|15.25|16.76|15.12|0
1654705070000|2022-06-08 16:17:50|16.99|15.37|16.95|15.33|16.99|15.37|16.95|15.33|0
1654705080000|2022-06-08 16:18:00|16.88|15.27|16.76|15.17|16.88|15.27|16.76|15.17|0
1654705090000|2022-06-08 16:18:10|16.85|15.25|16.95|15.33|16.95|15.33|16.85|15.25|0
1654705100000|2022-06-08 16:18:20|16.99|15.37|17.27|15.63|17.27|15.63|16.99|15.37|0
1654705110000|2022-06-08 16:18:30|17.2|15.56|17.13|15.5|17.2|15.56|17.13|15.5|0
1654705120000|2022-06-08 16:18:40|17.08|15.46|16.99|15.37|17.08|15.46|16.97|15.35|0
1654705130000|2022-06-08 16:18:50|17.04|15.41|16.81|15.21|17.08|15.46|16.81|15.21|0
1654705140000|2022-06-08 16:19:00|16.71|15.12|16.76|15.16|16.81|15.21|16.71|15.12|0
1654705150000|2022-06-08 16:19:10|16.71|15.12|16.62|15.04|16.71|15.12|16.62|15.04|0
1654705160000|2022-06-08 16:19:20|16.67|15.08|16.71|15.12|16.71|15.12|16.67|15.08|0
1654705170000|2022-06-08 16:19:30|16.76|15.16|16.76|15.16|16.76|15.16|16.71|15.12|0
1654705180000|2022-06-08 16:19:40|16.67|15.08|16.67|15.08|16.71|15.12|16.67|15.08|0
1654705190000|2022-06-08 16:19:50|16.65|15.06|16.71|15.12|16.71|15.12|16.65|15.06|0
1654705200000|2022-06-08 16:20:00|16.62|15.04|16.58|15|16.62|15.04|16.58|15|0
1654705210000|2022-06-08 16:20:10|16.67|15.08|16.71|15.12|16.71|15.12|16.67|15.08|0
1654705220000|2022-06-08 16:20:20|16.8|15.2|16.8|15.2|16.85|15.24|16.8|15.2|0
1654705230000|2022-06-08 16:20:30|16.94|15.33|16.94|15.33|16.94|15.33|16.9|15.29|0
1654705240000|2022-06-08 16:20:40|16.9|15.29|17.03|15.41|17.03|15.41|16.9|15.29|0
1654705250000|2022-06-08 16:20:50|17.13|15.5|16.99|15.37|17.13|15.5|16.99|15.37|0
1654705260000|2022-06-08 16:21:00|17.22|15.58|17.29|15.64|17.31|15.66|17.22|15.58|0
1654705270000|2022-06-08 16:21:10|17.27|15.62|17.45|15.79|17.45|15.79|17.27|15.62|0
1654705280000|2022-06-08 16:21:20|17.27|15.62|17.45|15.79|17.5|15.83|17.27|15.62|0
1654705290000|2022-06-08 16:21:30|17.5|15.83|17.5|15.83|17.5|15.83|17.45|15.79|0
1654705300000|2022-06-08 16:21:40|17.6|15.92|17.31|15.66|17.6|15.92|17.31|15.66|0
1654705310000|2022-06-08 16:21:50|17.41|15.75|17.5|15.83|17.5|15.83|17.41|15.75|0
1654705320000|2022-06-08 16:22:00|17.69|16.01|17.88|16.18|17.93|16.22|17.69|16.01|0
1654705330000|2022-06-08 16:22:10|17.91|16.2|17.79|16.09|17.91|16.2|17.79|16.09|0
1654705340000|2022-06-08 16:22:20|17.74|16.05|17.64|15.96|17.74|16.05|17.64|15.96|0
1654705350000|2022-06-08 16:22:30|17.69|16|17.69|16|17.69|16|17.69|16|0
1654705360000|2022-06-08 16:22:40|17.55|15.88|17.5|15.83|17.55|15.88|17.45|15.79|0
1654705370000|2022-06-08 16:22:50|17.59|15.92|17.55|15.88|17.59|15.92|17.5|15.83|0
1654705380000|2022-06-08 16:23:00|17.5|15.83|17.55|15.87|17.55|15.87|17.4|15.75|0
1654705390000|2022-06-08 16:23:10|17.59|15.92|17.76|16.07|17.76|16.07|17.59|15.92|0
1654705400000|2022-06-08 16:23:20|17.83|16.13|18.03|16.31|18.03|16.31|17.83|16.13|0
1654705410000|2022-06-08 16:23:30|17.98|16.26|18.03|16.31|18.03|16.31|17.98|16.26|0
1654705420000|2022-06-08 16:23:40|17.98|16.26|17.83|16.13|17.98|16.26|17.78|16.09|0
1654705430000|2022-06-08 16:23:50|17.88|16.18|17.98|16.26|17.98|16.26|17.88|16.18|0
1654705440000|2022-06-08 16:24:00|18.12|16.4|18.17|16.44|18.17|16.44|18.07|16.35|0
1654705450000|2022-06-08 16:24:10|18.12|16.4|18.22|16.48|18.22|16.48|18.12|16.4|0
1654705460000|2022-06-08 16:24:20|18.17|16.44|18.07|16.35|18.17|16.44|18.07|16.35|0
1654705470000|2022-06-08 16:24:30|18.17|16.44|17.88|16.18|18.17|16.44|17.88|16.18|0
1654705480000|2022-06-08 16:24:40|17.93|16.22|17.97|16.26|17.97|16.26|17.93|16.22|0
1654705490000|2022-06-08 16:24:50|17.88|16.18|17.88|16.17|17.88|16.18|17.88|16.17|0
1654705500000|2022-06-08 16:25:00|17.83|16.13|18.02|16.31|18.02|16.31|17.83|16.13|0
1654705510000|2022-06-08 16:25:10|17.97|16.26|18.17|16.44|18.17|16.44|17.93|16.22|0
1654705520000|2022-06-08 16:25:20|18.12|16.39|18.12|16.39|18.17|16.44|18.02|16.31|0
1654705530000|2022-06-08 16:25:30|18.22|16.48|18.17|16.44|18.27|16.53|18.17|16.44|0
1654705540000|2022-06-08 16:25:40|18.27|16.53|18.24|16.5|18.27|16.53|18.22|16.48|0
1654705550000|2022-06-08 16:25:50|18.36|16.61|18.41|16.66|18.46|16.7|18.36|16.61|0
1654705560000|2022-06-08 16:26:00|18.36|16.61|18.31|16.57|18.41|16.66|18.31|16.57|0
1654705570000|2022-06-08 16:26:10|18.26|16.52|18.17|16.44|18.26|16.52|18.12|16.39|0
1654705580000|2022-06-08 16:26:20|18.22|16.48|18.17|16.44|18.22|16.48|18.17|16.44|0
1654705590000|2022-06-08 16:26:30|18.21|16.48|18.21|16.48|18.26|16.52|18.17|16.44|0
1654705600000|2022-06-08 16:26:40|18.31|16.57|18.71|16.93|18.71|16.93|18.31|16.57|0
1654705610000|2022-06-08 16:26:50|18.81|17.02|18.81|17.02|18.86|17.06|18.81|17.02|0
1654705620000|2022-06-08 16:27:00|18.86|17.06|18.86|17.06|18.86|17.06|18.76|16.97|0
1654705630000|2022-06-08 16:27:10|18.96|17.15|19.21|17.38|19.21|17.38|18.96|17.15|0
1654705640000|2022-06-08 16:27:20|19.32|17.48|19.21|17.38|19.32|17.48|19.21|17.38|0
1654705650000|2022-06-08 16:27:30|19.16|17.34|19.16|17.34|19.21|17.38|19.16|17.34|0
1654705660000|2022-06-08 16:27:40|19.21|17.38|19.42|17.57|19.42|17.57|19.21|17.38|0
1654705670000|2022-06-08 16:27:50|19.34|17.5|19.21|17.38|19.34|17.5|19.16|17.34|0
1654705680000|2022-06-08 16:28:00|19.26|17.43|19.37|17.52|19.42|17.57|19.26|17.43|0
1654705690000|2022-06-08 16:28:10|19.31|17.47|19.11|17.29|19.31|17.47|19.11|17.29|0
1654705700000|2022-06-08 16:28:20|19.16|17.34|19.11|17.29|19.16|17.34|19.01|17.2|0
1654705710000|2022-06-08 16:28:30|19.09|17.27|18.96|17.15|19.16|17.34|18.96|17.15|0
1654705720000|2022-06-08 16:28:40|18.91|17.11|18.71|16.92|18.91|17.11|18.71|16.92|0
1654705730000|2022-06-08 16:28:50|18.91|17.11|18.81|17.01|18.91|17.11|18.81|17.01|0
1654705740000|2022-06-08 16:29:00|18.86|17.06|18.65|16.88|18.86|17.06|18.65|16.88|0
1654705750000|2022-06-08 16:29:10|18.7|16.92|18.65|16.88|18.7|16.92|18.65|16.88|0
1654705760000|2022-06-08 16:29:20|18.55|16.79|18.6|16.83|18.6|16.83|18.55|16.79|0
1654705770000|2022-06-08 16:29:30|18.65|16.88|18.6|16.83|18.65|16.88|18.6|16.83|0
1654705780000|2022-06-08 16:29:40|18.55|16.79|18.5|16.74|18.55|16.79|18.5|16.74|0
1654705790000|2022-06-08 16:29:50|18.55|16.79|18.36|16.61|18.55|16.79|18.36|16.61|0
1654705800000|2022-06-08 16:30:00|18.4|16.65|18.36|16.61|18.45|16.7|18.36|16.61|0
1654705810000|2022-06-08 16:30:10|18.5|16.74|18.5|16.74|18.5|16.74|18.4|16.65|0
1654705820000|2022-06-08 16:30:20|18.4|16.65|18.75|16.97|18.75|16.97|18.4|16.65|0
1654705830000|2022-06-08 16:30:30|18.65|16.88|18.65|16.88|18.65|16.88|18.6|16.83|0
1654705840000|2022-06-08 16:30:40|18.6|16.83|18.65|16.88|18.65|16.88|18.55|16.79|0
1654705850000|2022-06-08 16:30:50|18.75|16.97|18.75|16.97|18.75|16.97|18.75|16.97|0
1654705860000|2022-06-08 16:31:00|18.7|16.92|18.75|16.97|18.8|17.01|18.7|16.92|0
1654705870000|2022-06-08 16:31:10|18.83|17.03|18.85|17.06|18.85|17.06|18.8|17.01|0
1654705880000|2022-06-08 16:31:20|18.8|17.01|18.75|16.96|18.8|17.01|18.75|16.96|0
1654705890000|2022-06-08 16:31:30|18.85|17.06|18.85|17.06|18.85|17.06|18.85|17.06|0
1654705900000|2022-06-08 16:31:40|18.75|16.96|18.9|17.1|18.9|17.1|18.75|16.96|0
1654705910000|2022-06-08 16:31:50|18.95|17.15|19|17.19|19|17.19|18.95|17.15|0
1654705920000|2022-06-08 16:32:00|19.1|17.28|19.2|17.38|19.2|17.38|19.1|17.28|0
1654705930000|2022-06-08 16:32:10|19.15|17.33|19.1|17.28|19.2|17.38|19.05|17.24|0
1654705940000|2022-06-08 16:32:20|19.26|17.42|19.2|17.38|19.26|17.42|19.2|17.38|0
1654705950000|2022-06-08 16:32:30|19.26|17.42|19.25|17.42|19.31|17.47|19.25|17.42|0
1654705960000|2022-06-08 16:32:40|19.31|17.47|19.36|17.51|19.36|17.51|19.25|17.42|0
1654705970000|2022-06-08 16:32:50|19.41|17.56|19.62|17.75|19.62|17.75|19.41|17.56|0
1654705980000|2022-06-08 16:33:00|19.93|18.03|20.03|18.13|20.03|18.13|19.93|18.03|0
1654705990000|2022-06-08 16:33:10|19.98|18.08|20.14|18.22|20.14|18.22|19.98|18.08|0
1654706000000|2022-06-08 16:33:20|20.09|18.17|20.03|18.13|20.09|18.17|20.03|18.13|0
1654706010000|2022-06-08 16:33:30|20.09|18.17|20.19|18.27|20.19|18.27|20.09|18.17|0
1654706020000|2022-06-08 16:33:40|20.25|18.32|20.14|18.22|20.3|18.37|20.14|18.22|0
1654706030000|2022-06-08 16:33:50|20.09|18.17|19.98|18.08|20.09|18.17|19.98|18.08|0
1654706040000|2022-06-08 16:34:00|20.09|18.17|20.4|18.46|20.4|18.46|20.09|18.17|0
1654706050000|2022-06-08 16:34:10|20.3|18.36|20.3|18.36|20.3|18.36|20.24|18.32|0
1654706060000|2022-06-08 16:34:20|20.24|18.32|19.98|18.08|20.24|18.32|19.93|18.03|0
1654706070000|2022-06-08 16:34:30|19.95|18.05|19.93|18.03|19.95|18.05|19.87|17.98|0
1654706080000|2022-06-08 16:34:40|19.87|17.98|19.82|17.93|19.87|17.98|19.72|17.84|0
1654706090000|2022-06-08 16:34:50|19.93|18.03|19.93|18.03|19.93|18.03|19.87|17.98|0
1654706100000|2022-06-08 16:35:00|19.92|17.98|20.14|18.22|20.14|18.22|19.87|17.98|0
1654706110000|2022-06-08 16:35:10|20.24|18.31|20.14|18.22|20.24|18.31|20.14|18.22|0
1654706120000|2022-06-08 16:35:20|19.98|18.07|19.98|18.07|19.98|18.07|19.98|18.07|0
1654706130000|2022-06-08 16:35:30|19.92|18.03|19.87|17.98|19.92|18.03|19.87|17.98|0
1654706140000|2022-06-08 16:35:40|19.82|17.93|20.03|18.12|20.03|18.12|19.82|17.93|0
1654706150000|2022-06-08 16:35:50|20.13|18.22|19.92|18.03|20.13|18.22|19.92|18.03|0
1654706160000|2022-06-08 16:36:00|20.08|18.17|20.13|18.22|20.13|18.22|20.08|18.17|0
1654706170000|2022-06-08 16:36:10|20.24|18.31|20.19|18.26|20.24|18.31|20.19|18.26|0
1654706180000|2022-06-08 16:36:20|20.13|18.22|20.03|18.12|20.13|18.22|20.03|18.12|0
1654706190000|2022-06-08 16:36:30|20.08|18.17|20.19|18.26|20.19|18.26|20.08|18.17|0
1654706200000|2022-06-08 16:36:40|20.13|18.22|20.08|18.17|20.13|18.22|20.08|18.17|0
1654706210000|2022-06-08 16:36:50|20.03|18.12|20.16|18.24|20.16|18.24|20.03|18.12|0
1654706220000|2022-06-08 16:37:00|20.19|18.26|20.29|18.36|20.29|18.36|20.19|18.26|0
1654706230000|2022-06-08 16:37:10|20.35|18.41|20.51|18.55|20.51|18.55|20.35|18.41|0
1654706240000|2022-06-08 16:37:20|20.56|18.6|20.56|18.6|20.56|18.6|20.51|18.55|0
1654706250000|2022-06-08 16:37:30|20.51|18.55|20.29|18.36|20.51|18.55|20.29|18.36|0
1654706260000|2022-06-08 16:37:40|20.34|18.41|20.34|18.41|20.34|18.41|20.34|18.41|0
1654706270000|2022-06-08 16:37:50|20.4|18.45|20.29|18.36|20.4|18.45|20.29|18.36|0
1654706280000|2022-06-08 16:38:00|20.34|18.41|20.61|18.65|20.61|18.65|20.34|18.41|0
1654706290000|2022-06-08 16:38:10|20.56|18.6|20.72|18.75|20.72|18.75|20.56|18.6|0
1654706300000|2022-06-08 16:38:20|20.69|18.72|20.72|18.75|20.72|18.75|20.61|18.65|0
1654706310000|2022-06-08 16:38:30|20.67|18.7|20.77|18.8|20.77|18.8|20.61|18.65|0
1654706320000|2022-06-08 16:38:40|20.72|18.75|20.66|18.7|20.72|18.75|20.66|18.7|0
1654706330000|2022-06-08 16:38:50|20.56|18.6|20.66|18.7|20.66|18.7|20.56|18.6|0
1654706340000|2022-06-08 16:39:00|20.72|18.75|20.94|18.94|20.94|18.94|20.72|18.75|0
1654706350000|2022-06-08 16:39:10|20.99|18.99|20.99|18.99|21.04|19.04|20.99|18.99|0
1654706360000|2022-06-08 16:39:20|21.04|19.04|21.04|19.04|21.04|19.04|20.99|18.99|0
1654706370000|2022-06-08 16:39:30|21.15|19.15|21.52|19.52|21.52|19.52|21.15|19.15|0
1654706380000|2022-06-08 16:39:40|21.47|19.47|21.73|19.73|21.73|19.73|21.47|19.47|0
1654706390000|2022-06-08 16:39:50|21.79|19.79|21.95|19.95|21.95|19.95|21.79|19.79|0
1654706400000|2022-06-08 16:40:00|22|20|21.95|19.95|22|20|21.89|19.89|0
1654706410000|2022-06-08 16:40:10|21.84|19.84|21.62|19.62|21.84|19.84|21.62|19.62|0
1654706420000|2022-06-08 16:40:20|21.68|19.68|21.68|19.68|21.68|19.68|21.68|19.68|0
1654706430000|2022-06-08 16:40:30|21.52|19.52|21.57|19.57|21.57|19.57|21.52|19.52|0
1654706440000|2022-06-08 16:40:40|21.52|19.52|21.57|19.57|21.57|19.57|21.52|19.52|0
1654706450000|2022-06-08 16:40:50|21.62|19.62|21.78|19.78|21.84|19.84|21.62|19.62|0
1654706460000|2022-06-08 16:41:00|21.84|19.84|21.62|19.62|21.84|19.84|21.62|19.62|0
1654706470000|2022-06-08 16:41:10|21.73|19.73|21.73|19.73|21.78|19.78|21.73|19.73|0
1654706480000|2022-06-08 16:41:20|21.68|19.68|21.68|19.68|21.68|19.68|21.62|19.62|0
1654706490000|2022-06-08 16:41:30|21.62|19.62|21.62|19.62|21.62|19.62|21.62|19.62|0
1654706500000|2022-06-08 16:41:40|21.68|19.68|21.78|19.78|21.78|19.78|21.68|19.68|0
1654706510000|2022-06-08 16:41:50|21.73|19.73|21.84|19.84|21.84|19.84|21.73|19.73|0
1654706520000|2022-06-08 16:42:00|21.78|19.78|22.16|20.16|22.16|20.16|21.78|19.78|0
1654706530000|2022-06-08 16:42:10|22.22|20.22|22.11|20.11|22.22|20.22|22|20|0
1654706540000|2022-06-08 16:42:20|22.16|20.16|22.16|20.16|22.27|20.27|22.16|20.16|0
1654706550000|2022-06-08 16:42:30|22.22|20.22|22.27|20.27|22.33|20.33|22.22|20.22|0
1654706560000|2022-06-08 16:42:40|22.32|20.32|22.16|20.16|22.32|20.32|22.16|20.16|0
1654706570000|2022-06-08 16:42:50|22.11|20.11|22.11|20.11|22.16|20.16|22.08|20.08|0
1654706580000|2022-06-08 16:43:00|22.16|20.16|22.38|20.38|22.38|20.38|22.16|20.16|0
1654706590000|2022-06-08 16:43:10|22.43|20.43|22.49|20.49|22.6|20.6|22.43|20.43|0
1654706600000|2022-06-08 16:43:20|22.54|20.54|22.71|20.71|22.71|20.71|22.54|20.54|0
1654706610000|2022-06-08 16:43:30|22.66|20.66|22.65|20.65|22.71|20.71|22.65|20.65|0
1654706620000|2022-06-08 16:43:40|22.6|20.6|22.16|20.16|22.6|20.6|22.16|20.16|0
1654706630000|2022-06-08 16:43:50|22.02|20.02|22.21|20.21|22.21|20.21|21.91|19.91|0
1654706640000|2022-06-08 16:44:00|22.32|20.32|22.54|20.54|22.54|20.54|22.32|20.32|0
1654706650000|2022-06-08 16:44:10|22.6|20.6|22.38|20.38|22.6|20.6|22.38|20.38|0
1654706660000|2022-06-08 16:44:20|22.49|20.49|22.54|20.54|22.54|20.54|22.43|20.43|0
1654706670000|2022-06-08 16:44:30|22.49|20.49|22.71|20.71|22.71|20.71|22.49|20.49|0
1654706680000|2022-06-08 16:44:40|22.93|20.93|22.88|20.88|22.93|20.93|22.88|20.88|0
1654706690000|2022-06-08 16:44:50|22.93|20.93|23.16|21.16|23.16|21.16|22.93|20.93|0
1654706700000|2022-06-08 16:45:00|23.21|21.21|23.16|21.16|23.21|21.21|23.16|21.16|0
1654706710000|2022-06-08 16:45:10|23.21|21.21|23.38|21.38|23.38|21.38|23.21|21.21|0
1654706720000|2022-06-08 16:45:20|23.33|21.33|23.04|21.04|23.33|21.33|23.04|21.04|0
1654706730000|2022-06-08 16:45:30|22.87|20.87|22.99|20.99|23.1|21.1|22.87|20.87|0
1654706740000|2022-06-08 16:45:40|23.04|21.04|23.21|21.21|23.21|21.21|22.99|20.99|0
1654706750000|2022-06-08 16:45:50|23.33|21.33|23.27|21.27|23.33|21.33|23.27|21.27|0
1654706760000|2022-06-08 16:46:00|23.5|21.5|23.5|21.5|23.55|21.55|23.5|21.5|0
1654706770000|2022-06-08 16:46:10|23.44|21.44|23.38|21.38|23.44|21.44|23.38|21.38|0
1654706780000|2022-06-08 16:46:20|23.21|21.21|23.21|21.21|23.27|21.27|23.21|21.21|0
1654706790000|2022-06-08 16:46:30|23.15|21.15|22.93|20.93|23.15|21.15|22.93|20.93|0
1654706800000|2022-06-08 16:46:40|22.82|20.82|22.7|20.7|22.82|20.82|22.7|20.7|0
1654706810000|2022-06-08 16:46:50|22.76|20.76|22.87|20.87|22.87|20.87|22.76|20.76|0
1654706820000|2022-06-08 16:47:00|22.93|20.93|22.93|20.93|22.93|20.93|22.87|20.87|0
1654706830000|2022-06-08 16:47:10|22.76|20.76|22.76|20.76|22.82|20.82|22.7|20.7|0
1654706840000|2022-06-08 16:47:20|22.65|20.65|22.59|20.59|22.76|20.76|22.59|20.59|0
1654706850000|2022-06-08 16:47:30|22.54|20.54|22.43|20.43|22.59|20.59|22.43|20.43|0
1654706860000|2022-06-08 16:47:40|22.48|20.48|22.26|20.26|22.48|20.48|22.26|20.26|0
1654706870000|2022-06-08 16:47:50|22.21|20.21|22.15|20.15|22.21|20.21|22.15|20.15|0
1654706880000|2022-06-08 16:48:00|22.04|20.04|22.15|20.15|22.15|20.15|22.04|20.04|0
1654706890000|2022-06-08 16:48:10|22.1|20.1|22.15|20.15|22.15|20.15|21.99|19.99|0
1654706900000|2022-06-08 16:48:20|22.2|20.2|22.09|20.09|22.2|20.2|22.09|20.09|0
1654706910000|2022-06-08 16:48:30|22.15|20.15|21.93|19.93|22.15|20.15|21.93|19.93|0
1654706920000|2022-06-08 16:48:40|21.99|19.99|21.93|19.93|21.99|19.99|21.91|19.91|0
1654706930000|2022-06-08 16:48:50|21.99|19.99|21.99|19.99|21.99|19.99|21.93|19.93|0
1654706940000|2022-06-08 16:49:00|21.88|19.88|22.09|20.09|22.09|20.09|21.88|19.88|0
1654706950000|2022-06-08 16:49:10|22.04|20.04|21.98|19.98|22.04|20.04|21.98|19.98|0
1654706960000|2022-06-08 16:49:20|21.88|19.88|21.98|19.98|22.09|20.09|21.88|19.88|0
1654706970000|2022-06-08 16:49:30|21.93|19.93|21.82|19.82|21.93|19.93|21.82|19.82|0
1654706980000|2022-06-08 16:49:40|21.93|19.93|21.77|19.77|21.93|19.93|21.77|19.77|0
1654706990000|2022-06-08 16:49:50|21.74|19.74|21.82|19.82|21.93|19.93|21.74|19.74|0
1654707000000|2022-06-08 16:50:00|21.87|19.87|21.93|19.93|22.04|20.04|21.82|19.82|0
1654707010000|2022-06-08 16:50:10|21.87|19.87|21.87|19.87|21.87|19.87|21.82|19.82|0
1654707020000|2022-06-08 16:50:20|21.98|19.98|21.96|19.96|21.98|19.98|21.87|19.87|0
1654707030000|2022-06-08 16:50:30|21.98|19.98|21.93|19.93|21.98|19.98|21.87|19.87|0
1654707040000|2022-06-08 16:50:40|21.87|19.87|22.09|20.09|22.09|20.09|21.82|19.82|0
1654707050000|2022-06-08 16:50:50|21.98|19.98|21.98|19.98|21.98|19.98|21.96|19.96|0
1654707060000|2022-06-08 16:51:00|21.93|19.93|22.04|20.04|22.09|20.09|21.93|19.93|0
1654707070000|2022-06-08 16:51:10|22.09|20.09|21.9|19.9|22.09|20.09|21.9|19.9|0
1654707080000|2022-06-08 16:51:20|21.82|19.82|21.76|19.76|21.82|19.82|21.76|19.76|0
1654707090000|2022-06-08 16:51:30|21.71|19.71|20.92|18.93|21.71|19.71|20.92|18.93|0
1654707100000|2022-06-08 16:51:40|20.86|18.88|22.18|20.18|22.18|20.18|20.86|18.88|0
1654707110000|2022-06-08 16:51:50|22.23|20.23|22.29|20.29|22.29|20.29|22.23|20.23|0
1654707120000|2022-06-08 16:52:00|21.86|19.86|21.8|19.8|21.91|19.91|21.8|19.8|0
1654707130000|2022-06-08 16:52:10|21.75|19.75|21.7|19.7|21.75|19.75|21.7|19.7|0
1654707140000|2022-06-08 16:52:20|21.75|19.75|21.86|19.86|21.86|19.86|21.75|19.75|0
1654707150000|2022-06-08 16:52:30|22.02|20.02|22.02|20.02|22.13|20.13|22.02|20.02|0
1654707160000|2022-06-08 16:52:40|22.07|20.07|21.96|19.96|22.07|20.07|21.96|19.96|0
1654707170000|2022-06-08 16:52:50|21.91|19.91|21.75|19.75|21.91|19.91|21.75|19.75|0
1654707180000|2022-06-08 16:53:00|21.59|19.59|21.96|19.96|21.96|19.96|21.59|19.59|0
1654707190000|2022-06-08 16:53:10|21.91|19.91|21.8|19.8|21.91|19.91|21.8|19.8|0
1654707200000|2022-06-08 16:53:20|21.75|19.75|21.75|19.75|21.8|19.8|21.75|19.75|0
1654707210000|2022-06-08 16:53:30|21.85|19.85|21.8|19.8|21.85|19.85|21.75|19.75|0
1654707220000|2022-06-08 16:53:40|21.85|19.85|21.91|19.91|21.96|19.96|21.85|19.85|0
1654707230000|2022-06-08 16:53:50|21.85|19.85|21.8|19.8|21.85|19.85|21.8|19.8|0
1654707240000|2022-06-08 16:54:00|21.75|19.75|21.69|19.69|21.8|19.8|21.69|19.69|0
1654707250000|2022-06-08 16:54:10|21.64|19.64|22.02|20.02|22.02|20.02|21.64|19.64|0
1654707260000|2022-06-08 16:54:20|21.96|19.96|21.96|19.96|21.96|19.96|21.91|19.91|0
1654707270000|2022-06-08 16:54:30|22.12|20.12|21.91|19.91|22.12|20.12|21.91|19.91|0
1654707280000|2022-06-08 16:54:40|21.85|19.85|21.91|19.91|21.91|19.91|21.85|19.85|0
1654707290000|2022-06-08 16:54:50|21.85|19.85|21.85|19.85|21.91|19.91|21.85|19.85|0
1654707300000|2022-06-08 16:55:00|21.91|19.91|22.07|20.07|22.07|20.07|21.85|19.85|0
1654707310000|2022-06-08 16:55:10|22.12|20.12|22.01|20.01|22.12|20.12|22.01|20.01|0
1654707320000|2022-06-08 16:55:20|22.12|20.12|21.96|19.96|22.12|20.12|21.96|19.96|0
1654707330000|2022-06-08 16:55:30|21.9|19.9|22.01|20.01|22.07|20.07|21.9|19.9|0
1654707340000|2022-06-08 16:55:40|21.99|19.99|22.07|20.07|22.07|20.07|21.99|19.99|0
1654707350000|2022-06-08 16:55:50|22.12|20.12|22.07|20.07|22.15|20.15|22.07|20.07|0
1654707360000|2022-06-08 16:56:00|22.01|20.01|21.96|19.96|22.01|20.01|21.9|19.9|0
1654707370000|2022-06-08 16:56:10|22.01|20.01|21.85|19.85|22.01|20.01|21.85|19.85|0
1654707380000|2022-06-08 16:56:20|21.79|19.79|21.85|19.85|21.85|19.85|21.77|19.77|0
1654707390000|2022-06-08 16:56:30|21.74|19.74|21.69|19.69|21.79|19.79|21.63|19.63|0
1654707400000|2022-06-08 16:56:40|21.63|19.63|21.69|19.69|21.69|19.69|21.63|19.63|0
1654707410000|2022-06-08 16:56:50|21.63|19.63|21.58|19.58|21.63|19.63|21.58|19.58|0
1654707420000|2022-06-08 16:57:00|21.63|19.63|21.47|19.47|21.63|19.63|21.47|19.47|0
1654707430000|2022-06-08 16:57:10|21.58|19.58|21.69|19.69|21.69|19.69|21.58|19.58|0
1654707440000|2022-06-08 16:57:20|21.9|19.9|21.85|19.85|22.01|20.01|21.85|19.85|0
1654707450000|2022-06-08 16:57:30|21.95|19.95|21.85|19.85|22.01|20.01|21.85|19.85|0
1654707460000|2022-06-08 16:57:40|21.74|19.74|21.79|19.79|21.79|19.79|21.74|19.74|0
1654707470000|2022-06-08 16:57:50|21.74|19.74|21.68|19.68|21.74|19.74|21.68|19.68|0
1654707480000|2022-06-08 16:58:00|21.74|19.74|21.79|19.79|21.85|19.85|21.74|19.74|0
1654707490000|2022-06-08 16:58:10|21.85|19.85|21.79|19.79|21.85|19.85|21.79|19.79|0
1654707500000|2022-06-08 16:58:20|21.77|19.77|21.84|19.84|21.84|19.84|21.74|19.74|0
1654707510000|2022-06-08 16:58:30|21.79|19.79|21.74|19.74|21.79|19.79|21.74|19.74|0
1654707520000|2022-06-08 16:58:40|21.84|19.84|21.63|19.63|21.84|19.84|21.63|19.63|0
1654707530000|2022-06-08 16:58:50|21.68|19.68|21.63|19.63|21.68|19.68|21.63|19.63|0
1654707540000|2022-06-08 16:59:00|21.52|19.52|21.15|19.15|21.52|19.52|21.15|19.15|0
1654707550000|2022-06-08 16:59:10|21.1|19.1|21.2|19.2|21.2|19.2|21.1|19.1|0
1654707560000|2022-06-08 16:59:20|21.36|19.36|21.2|19.2|21.36|19.36|21.2|19.2|0
1654707570000|2022-06-08 16:59:30|21.15|19.15|21.15|19.15|21.15|19.15|21.1|19.1|0
1654707580000|2022-06-08 16:59:40|21.1|19.1|21.15|19.15|21.15|19.15|21.1|19.1|0
1654707600000|2022-06-08 17:00:00|21.1|19.1|21.2|19.2|21.31|19.31|21.1|19.1|0
1654707610000|2022-06-08 17:00:10|21.15|19.15|21.36|19.36|21.47|19.47|21.15|19.15|0
1654707620000|2022-06-08 17:00:20|21.47|19.47|21.63|19.63|21.63|19.63|21.47|19.47|0
1654707630000|2022-06-08 17:00:30|21.68|19.68|21.47|19.47|21.68|19.68|21.47|19.47|0
1654707640000|2022-06-08 17:00:40|21.41|19.41|21.6|19.6|21.6|19.6|21.36|19.36|0
1654707650000|2022-06-08 17:00:50|21.57|19.57|21.52|19.52|21.57|19.57|21.52|19.52|0
1654707660000|2022-06-08 17:01:00|21.68|19.68|21.73|19.73|21.84|19.84|21.68|19.68|0
1654707670000|2022-06-08 17:01:10|21.79|19.79|21.89|19.89|21.89|19.89|21.68|19.68|0
1654707680000|2022-06-08 17:01:20|21.84|19.84|21.95|19.95|21.95|19.95|21.84|19.84|0
1654707690000|2022-06-08 17:01:30|22|20|22.16|20.16|22.16|20.16|22|20|0
1654707700000|2022-06-08 17:01:40|22.22|20.22|22.22|20.22|22.27|20.27|22.22|20.22|0
1654707710000|2022-06-08 17:01:50|22.16|20.16|22.11|20.11|22.16|20.16|22.11|20.11|0
1654707720000|2022-06-08 17:02:00|22.16|20.16|22.27|20.27|22.27|20.27|22.16|20.16|0
1654707730000|2022-06-08 17:02:10|22.33|20.33|22.44|20.44|22.44|20.44|22.33|20.33|0
1654707740000|2022-06-08 17:02:20|22.55|20.55|22.66|20.66|22.66|20.66|22.55|20.55|0
1654707750000|2022-06-08 17:02:30|22.88|20.88|22.88|20.88|22.94|20.94|22.88|20.88|0
1654707760000|2022-06-08 17:02:40|22.83|20.83|22.66|20.66|22.83|20.83|22.66|20.66|0
1654707770000|2022-06-08 17:02:50|22.69|20.69|22.38|20.38|22.69|20.69|22.38|20.38|0
1654707780000|2022-06-08 17:03:00|22.44|20.44|22.55|20.55|22.55|20.55|22.27|20.27|0
1654707790000|2022-06-08 17:03:10|22.66|20.66|22.77|20.77|22.77|20.77|22.66|20.66|0
1654707800000|2022-06-08 17:03:20|22.71|20.71|22.66|20.66|22.71|20.71|22.55|20.55|0
1654707810000|2022-06-08 17:03:30|22.6|20.6|22.66|20.66|22.71|20.71|22.6|20.6|0
1654707820000|2022-06-08 17:03:40|22.71|20.71|22.66|20.66|22.71|20.71|22.57|20.57|0
1654707830000|2022-06-08 17:03:50|22.6|20.6|22.38|20.38|22.6|20.6|22.38|20.38|0
1654707840000|2022-06-08 17:04:00|22.32|20.32|22.1|20.1|22.32|20.32|22.1|20.1|0
1654707850000|2022-06-08 17:04:10|22.05|20.05|22.32|20.32|22.32|20.32|22.05|20.05|0
1654707860000|2022-06-08 17:04:20|22.1|20.1|22.05|20.05|22.16|20.16|22.05|20.05|0
1654707870000|2022-06-08 17:04:30|22.1|20.1|22.21|20.21|22.21|20.21|22.1|20.1|0
1654707880000|2022-06-08 17:04:40|22.32|20.32|22.65|20.65|22.65|20.65|22.32|20.32|0
1654707890000|2022-06-08 17:04:50|22.54|20.54|22.6|20.6|22.6|20.6|22.54|20.54|0
1654707900000|2022-06-08 17:05:00|22.71|20.71|22.76|20.76|22.76|20.76|22.65|20.65|0
1654707910000|2022-06-08 17:05:10|22.82|20.82|22.54|20.54|22.82|20.82|22.54|20.54|0
1654707920000|2022-06-08 17:05:20|22.65|20.65|22.6|20.6|22.71|20.71|22.6|20.6|0
1654707930000|2022-06-08 17:05:30|22.65|20.65|22.43|20.43|22.65|20.65|22.43|20.43|0
1654707940000|2022-06-08 17:05:40|22.49|20.49|22.32|20.32|22.54|20.54|22.32|20.32|0
1654707950000|2022-06-08 17:05:50|22.43|20.43|22.49|20.49|22.54|20.54|22.43|20.43|0
1654707960000|2022-06-08 17:06:00|22.43|20.43|22.54|20.54|22.54|20.54|22.43|20.43|0
1654707970000|2022-06-08 17:06:10|22.27|20.27|22.43|20.43|22.49|20.49|22.27|20.27|0
1654707980000|2022-06-08 17:06:20|22.37|20.37|22.48|20.48|22.48|20.48|22.32|20.32|0
1654707990000|2022-06-08 17:06:30|22.43|20.43|22.37|20.37|22.48|20.48|22.37|20.37|0
1654708000000|2022-06-08 17:06:40|22.26|20.26|22.37|20.37|22.37|20.37|22.21|20.21|0
1654708010000|2022-06-08 17:06:50|22.32|20.32|22.26|20.26|22.32|20.32|22.26|20.26|0
1654708020000|2022-06-08 17:07:00|22.1|20.1|21.88|19.88|22.1|20.1|21.88|19.88|0
1654708030000|2022-06-08 17:07:10|21.94|19.94|21.88|19.88|21.94|19.94|21.88|19.88|0
1654708040000|2022-06-08 17:07:20|21.94|19.94|21.88|19.88|21.99|19.99|21.88|19.88|0
1654708050000|2022-06-08 17:07:30|21.83|19.83|21.83|19.83|21.83|19.83|21.72|19.72|0
1654708060000|2022-06-08 17:07:40|21.88|19.88|21.77|19.77|21.99|19.99|21.77|19.77|0
1654708070000|2022-06-08 17:07:50|21.88|19.88|22.21|20.21|22.21|20.21|21.88|19.88|0
1654708080000|2022-06-08 17:08:00|22.15|20.15|22.07|20.07|22.26|20.26|22.07|20.07|0
1654708090000|2022-06-08 17:08:10|21.77|19.77|21.88|19.88|21.93|19.93|21.77|19.77|0
1654708100000|2022-06-08 17:08:20|21.77|19.77|21.66|19.66|21.83|19.83|21.66|19.66|0
1654708110000|2022-06-08 17:08:30|21.72|19.72|21.77|19.77|21.77|19.77|21.72|19.72|0
1654708120000|2022-06-08 17:08:40|21.85|19.85|21.77|19.77|21.85|19.85|21.77|19.77|0
1654708130000|2022-06-08 17:08:50|21.66|19.66|21.88|19.88|21.88|19.88|21.66|19.66|0
1654708140000|2022-06-08 17:09:00|21.93|19.93|21.69|19.69|21.93|19.93|21.66|19.66|0
1654708150000|2022-06-08 17:09:10|21.72|19.72|21.66|19.66|21.72|19.72|21.66|19.66|0
1654708160000|2022-06-08 17:09:20|21.72|19.72|21.77|19.77|21.77|19.77|21.66|19.66|0
1654708170000|2022-06-08 17:09:30|21.82|19.82|21.66|19.66|21.82|19.82|21.66|19.66|0
1654708180000|2022-06-08 17:09:40|21.56|19.56|21.61|19.61|21.61|19.61|21.5|19.5|0
1654708190000|2022-06-08 17:09:50|21.55|19.55|21.66|19.66|21.66|19.66|21.55|19.55|0
1654708200000|2022-06-08 17:10:00|21.72|19.72|21.71|19.71|21.72|19.72|21.66|19.66|0
1654708210000|2022-06-08 17:10:10|21.77|19.77|21.93|19.93|21.93|19.93|21.77|19.77|0
1654708220000|2022-06-08 17:10:20|21.98|19.98|21.93|19.93|21.98|19.98|21.93|19.93|0
1654708230000|2022-06-08 17:10:30|21.88|19.88|21.66|19.66|21.88|19.88|21.66|19.66|0
1654708240000|2022-06-08 17:10:40|21.71|19.71|21.77|19.77|21.82|19.82|21.71|19.71|0
1654708250000|2022-06-08 17:10:50|21.82|19.82|21.61|19.61|21.82|19.82|21.61|19.61|0
1654708260000|2022-06-08 17:11:00|21.63|19.63|21.77|19.77|21.77|19.77|21.63|19.63|0
1654708270000|2022-06-08 17:11:10|21.55|19.55|21.66|19.66|21.66|19.66|21.55|19.55|0
1654708280000|2022-06-08 17:11:20|21.71|19.71|21.82|19.82|21.82|19.82|21.66|19.66|0
1654708290000|2022-06-08 17:11:30|21.87|19.87|21.93|19.93|21.93|19.93|21.82|19.82|0
1654708300000|2022-06-08 17:11:40|22.09|20.09|22.12|20.12|22.12|20.12|22.09|20.09|0
1654708310000|2022-06-08 17:11:50|22.2|20.2|22.25|20.25|22.25|20.25|22.14|20.14|0
1654708320000|2022-06-08 17:12:00|22.2|20.2|22.25|20.25|22.31|20.31|22.2|20.2|0
1654708330000|2022-06-08 17:12:10|22.42|20.42|22.47|20.47|22.47|20.47|22.42|20.42|0
1654708340000|2022-06-08 17:12:20|22.53|20.53|22.47|20.47|22.53|20.53|22.42|20.42|0
1654708350000|2022-06-08 17:12:30|22.25|20.25|22.14|20.14|22.25|20.25|22.03|20.03|0
1654708360000|2022-06-08 17:12:40|22.2|20.2|22.36|20.36|22.36|20.36|22.14|20.14|0
1654708370000|2022-06-08 17:12:50|22.47|20.47|22.53|20.53|22.53|20.53|22.47|20.47|0
1654708380000|2022-06-08 17:13:00|22.69|20.69|22.81|20.81|22.81|20.81|22.69|20.69|0
1654708390000|2022-06-08 17:13:10|22.75|20.75|22.42|20.42|22.75|20.75|22.42|20.42|0
1654708400000|2022-06-08 17:13:20|22.5|20.5|22.31|20.31|22.53|20.53|22.25|20.25|0
1654708410000|2022-06-08 17:13:30|22.53|20.53|22.25|20.25|22.53|20.53|22.25|20.25|0
1654708420000|2022-06-08 17:13:40|22.31|20.31|22.25|20.25|22.42|20.42|22.25|20.25|0
1654708430000|2022-06-08 17:13:50|22.2|20.2|22.2|20.2|22.25|20.25|22.2|20.2|0
1654708440000|2022-06-08 17:14:00|22.25|20.25|22.03|20.03|22.25|20.25|22.03|20.03|0
1654708450000|2022-06-08 17:14:10|22.09|20.09|22.14|20.14|22.19|20.19|22.09|20.09|0
1654708460000|2022-06-08 17:14:20|22.09|20.09|22.3|20.3|22.3|20.3|22.09|20.09|0
1654708470000|2022-06-08 17:14:30|22.25|20.25|22.25|20.25|22.25|20.25|22.25|20.25|0
1654708480000|2022-06-08 17:14:40|21.98|19.98|22.19|20.19|22.19|20.19|21.98|19.98|0
1654708490000|2022-06-08 17:14:50|22.14|20.14|22.03|20.03|22.14|20.14|22.03|20.03|0
1654708500000|2022-06-08 17:15:00|22.08|20.08|22.36|20.36|22.36|20.36|22.08|20.08|0
1654708510000|2022-06-08 17:15:10|22.25|20.25|22.08|20.08|22.3|20.3|22.03|20.03|0
1654708520000|2022-06-08 17:15:20|22.03|20.03|21.87|19.87|22.03|20.03|21.87|19.87|0
1654708530000|2022-06-08 17:15:30|21.92|19.92|21.95|19.95|21.95|19.95|21.92|19.92|0
1654708540000|2022-06-08 17:15:40|22.03|20.03|22.19|20.19|22.19|20.19|22.03|20.03|0
1654708550000|2022-06-08 17:15:50|22.22|20.22|22.47|20.47|22.47|20.47|22.19|20.19|0
1654708560000|2022-06-08 17:16:00|22.41|20.41|22.41|20.41|22.47|20.47|22.36|20.36|0
1654708570000|2022-06-08 17:16:10|22.52|20.52|22.47|20.47|22.52|20.52|22.47|20.47|0
1654708580000|2022-06-08 17:16:20|22.41|20.41|22.41|20.41|22.52|20.52|22.41|20.41|0
1654708590000|2022-06-08 17:16:30|22.35|20.35|22.19|20.19|22.41|20.41|22.19|20.19|0
1654708600000|2022-06-08 17:16:40|22.08|20.08|22|20|22.08|20.08|22|20|0
1654708610000|2022-06-08 17:16:50|22.03|20.03|22.13|20.13|22.13|20.13|21.97|19.97|0
1654708620000|2022-06-08 17:17:00|22.19|20.19|22.35|20.35|22.35|20.35|22.19|20.19|0
1654708630000|2022-06-08 17:17:10|22.41|20.41|22.33|20.33|22.46|20.46|22.33|20.33|0
1654708640000|2022-06-08 17:17:20|22.13|20.13|22.19|20.19|22.3|20.3|22.13|20.13|0
1654708650000|2022-06-08 17:17:30|22.08|20.08|22.08|20.08|22.08|20.08|22.02|20.02|0
1654708660000|2022-06-08 17:17:40|22.02|20.02|22.02|20.02|22.02|20.02|22.02|20.02|0
1654708670000|2022-06-08 17:17:50|22.13|20.13|22.02|20.02|22.13|20.13|21.97|19.97|0
1654708680000|2022-06-08 17:18:00|21.86|19.86|21.81|19.81|21.92|19.92|21.81|19.81|0
1654708690000|2022-06-08 17:18:10|21.86|19.86|22.02|20.02|22.02|20.02|21.86|19.86|0
1654708700000|2022-06-08 17:18:20|21.97|19.97|21.83|19.83|21.97|19.97|21.83|19.83|0
1654708710000|2022-06-08 17:18:30|21.75|19.75|21.75|19.75|21.78|19.78|21.75|19.75|0
1654708720000|2022-06-08 17:18:40|21.7|19.7|21.75|19.75|21.75|19.75|21.7|19.7|0
1654708730000|2022-06-08 17:18:50|21.7|19.7|21.64|19.64|21.7|19.7|21.64|19.64|0
1654708740000|2022-06-08 17:19:00|21.59|19.59|21.48|19.48|21.59|19.59|21.48|19.48|0
1654708750000|2022-06-08 17:19:10|21.38|19.38|21.48|19.48|21.48|19.48|21.38|19.38|0
1654708760000|2022-06-08 17:19:20|21.54|19.54|21.43|19.43|21.54|19.54|21.43|19.43|0
1654708770000|2022-06-08 17:19:30|21.48|19.48|21.43|19.43|21.48|19.48|21.38|19.38|0
1654708780000|2022-06-08 17:19:40|21.48|19.48|21.48|19.48|21.48|19.48|21.43|19.43|0
1654708790000|2022-06-08 17:19:50|21.43|19.43|21.48|19.48|21.48|19.48|21.43|19.43|0
1654708800000|2022-06-08 17:20:00|21.43|19.43|21.7|19.7|21.75|19.75|21.43|19.43|0
1654708810000|2022-06-08 17:20:10|21.64|19.64|21.56|19.56|21.7|19.7|21.56|19.56|0
1654708820000|2022-06-08 17:20:20|21.48|19.48|21.59|19.59|21.59|19.59|21.48|19.48|0
1654708830000|2022-06-08 17:20:30|21.67|19.67|21.64|19.64|21.67|19.67|21.64|19.64|0
1654708840000|2022-06-08 17:20:40|21.69|19.69|21.91|19.91|21.91|19.91|21.69|19.69|0
1654708850000|2022-06-08 17:20:50|21.86|19.86|21.91|19.91|21.91|19.91|21.86|19.86|0
1654708860000|2022-06-08 17:21:00|22.02|20.02|22.1|20.1|22.13|20.13|22.02|20.02|0
1654708870000|2022-06-08 17:21:10|22.07|20.07|22.13|20.13|22.13|20.13|22.07|20.07|0
1654708880000|2022-06-08 17:21:20|21.96|19.96|21.96|19.96|21.96|19.96|21.91|19.91|0
1654708890000|2022-06-08 17:21:30|22.02|20.02|21.96|19.96|22.02|20.02|21.8|19.8|0
1654708900000|2022-06-08 17:21:40|22.02|20.02|21.96|19.96|22.02|20.02|21.91|19.91|0
1654708910000|2022-06-08 17:21:50|21.91|19.91|21.8|19.8|21.96|19.96|21.8|19.8|0
1654708920000|2022-06-08 17:22:00|21.69|19.69|21.91|19.91|21.91|19.91|21.69|19.69|0
1654708930000|2022-06-08 17:22:10|21.85|19.85|21.85|19.85|21.96|19.96|21.85|19.85|0
1654708940000|2022-06-08 17:22:20|21.91|19.91|21.96|19.96|22.02|20.02|21.91|19.91|0
1654708950000|2022-06-08 17:22:30|22.07|20.07|22.07|20.07|22.07|20.07|22.07|20.07|0
1654708960000|2022-06-08 17:22:40|22.02|20.02|21.91|19.91|22.02|20.02|21.85|19.85|0
1654708970000|2022-06-08 17:22:50|21.96|19.96|21.96|19.96|22.01|20.01|21.96|19.96|0
1654708980000|2022-06-08 17:23:00|22.07|20.07|21.91|19.91|22.07|20.07|21.8|19.8|0
1654708990000|2022-06-08 17:23:10|21.85|19.85|21.8|19.8|21.85|19.85|21.8|19.8|0
1654709000000|2022-06-08 17:23:20|21.85|19.85|21.85|19.85|21.91|19.91|21.85|19.85|0
1654709010000|2022-06-08 17:23:30|21.8|19.8|21.85|19.85|21.9|19.9|21.8|19.8|0
1654709020000|2022-06-08 17:23:40|21.9|19.9|21.96|19.96|21.96|19.96|21.9|19.9|0
1654709030000|2022-06-08 17:23:50|22.1|20.1|22.07|20.07|22.12|20.12|22.07|20.07|0
1654709040000|2022-06-08 17:24:00|22.23|20.23|22.23|20.23|22.23|20.23|22.12|20.12|0
1654709050000|2022-06-08 17:24:10|22.18|20.18|22.23|20.23|22.23|20.23|22.12|20.12|0
1654709060000|2022-06-08 17:24:20|22.18|20.18|22.23|20.23|22.28|20.28|22.18|20.18|0
1654709070000|2022-06-08 17:24:30|22.28|20.28|22.28|20.28|22.28|20.28|22.23|20.23|0
1654709080000|2022-06-08 17:24:40|22.17|20.17|22.17|20.17|22.23|20.23|22.17|20.17|0
1654709090000|2022-06-08 17:24:50|22.23|20.23|22.17|20.17|22.23|20.23|22.17|20.17|0
1654709100000|2022-06-08 17:25:00|22.12|20.12|21.96|19.96|22.12|20.12|21.96|19.96|0
1654709110000|2022-06-08 17:25:10|22.12|20.12|22.34|20.34|22.34|20.34|22.09|20.09|0
1654709120000|2022-06-08 17:25:20|22.39|20.39|22.45|20.45|22.5|20.5|22.39|20.39|0
1654709130000|2022-06-08 17:25:30|22.5|20.5|22.61|20.61|22.61|20.61|22.5|20.5|0
1654709140000|2022-06-08 17:25:40|22.72|20.72|22.56|20.56|22.72|20.72|22.56|20.56|0
1654709150000|2022-06-08 17:25:50|22.67|20.67|22.95|20.95|22.95|20.95|22.67|20.67|0
1654709160000|2022-06-08 17:26:00|22.89|20.89|22.84|20.84|22.89|20.89|22.84|20.84|0
1654709170000|2022-06-08 17:26:10|22.72|20.72|22.67|20.67|22.78|20.78|22.67|20.67|0
1654709180000|2022-06-08 17:26:20|22.72|20.72|22.56|20.56|22.72|20.72|22.5|20.5|0
1654709190000|2022-06-08 17:26:30|22.67|20.67|22.78|20.78|22.78|20.78|22.67|20.67|0
1654709200000|2022-06-08 17:26:40|22.61|20.61|22.33|20.33|22.61|20.61|22.33|20.33|0
1654709210000|2022-06-08 17:26:50|22.5|20.5|22.33|20.33|22.5|20.5|22.33|20.33|0
1654709220000|2022-06-08 17:27:00|22.28|20.28|22.39|20.39|22.39|20.39|22.28|20.28|0
1654709230000|2022-06-08 17:27:10|22.33|20.33|22.33|20.33|22.33|20.33|22.33|20.33|0
1654709240000|2022-06-08 17:27:20|22.28|20.28|22.39|20.39|22.39|20.39|22.28|20.28|0
1654709250000|2022-06-08 17:27:30|22.33|20.33|22.61|20.61|22.61|20.61|22.33|20.33|0
1654709260000|2022-06-08 17:27:40|22.5|20.5|22.5|20.5|22.55|20.55|22.5|20.5|0
1654709270000|2022-06-08 17:27:50|22.44|20.44|22.39|20.39|22.44|20.44|22.39|20.39|0
1654709280000|2022-06-08 17:28:00|22.28|20.28|22.17|20.17|22.28|20.28|22.17|20.17|0
1654709290000|2022-06-08 17:28:10|22.28|20.28|22.28|20.28|22.33|20.33|22.22|20.22|0
1654709300000|2022-06-08 17:28:20|22.33|20.33|22.44|20.44|22.44|20.44|22.28|20.28|0
1654709310000|2022-06-08 17:28:30|22.5|20.5|22.61|20.61|22.61|20.61|22.5|20.5|0
1654709320000|2022-06-08 17:28:40|22.66|20.66|22.77|20.77|22.77|20.77|22.66|20.66|0
1654709330000|2022-06-08 17:28:50|22.89|20.89|22.89|20.89|22.89|20.89|22.89|20.89|0
1654709340000|2022-06-08 17:29:00|22.94|20.94|22.94|20.94|22.94|20.94|22.89|20.89|0
1654709350000|2022-06-08 17:29:10|22.89|20.89|22.83|20.83|22.89|20.89|22.83|20.83|0
1654709360000|2022-06-08 17:29:20|22.77|20.77|22.66|20.66|22.77|20.77|22.64|20.64|0
1654709370000|2022-06-08 17:29:30|22.72|20.72|22.94|20.94|22.94|20.94|22.72|20.72|0
1654709380000|2022-06-08 17:29:40|23|21|23|21|23|21|23|21|0
1654709390000|2022-06-08 17:29:50|22.94|20.94|23|21|23|21|22.94|20.94|0
1654709400000|2022-06-08 17:30:00|23.11|21.11|23.34|21.34|23.34|21.34|23.11|21.11|0
1654709410000|2022-06-08 17:30:10|23.39|21.39|23.17|21.17|23.39|21.39|23.17|21.17|0
1654709420000|2022-06-08 17:30:20|23.11|21.11|23.03|21.03|23.11|21.11|22.94|20.94|0
1654709430000|2022-06-08 17:30:30|23.05|21.05|23.39|21.39|23.39|21.39|23.05|21.05|0
1654709440000|2022-06-08 17:30:40|23.34|21.34|23.91|21.91|23.91|21.91|23.34|21.34|0
1654709450000|2022-06-08 17:30:50|24.09|22.09|24.14|22.14|24.26|22.26|24.09|22.09|0
1654709460000|2022-06-08 17:31:00|24.2|22.2|24.26|22.26|24.38|22.38|24.2|22.2|0
1654709470000|2022-06-08 17:31:10|24.38|22.38|24.5|22.5|24.5|22.5|24.38|22.38|0
1654709480000|2022-06-08 17:31:20|24.44|22.44|24.38|22.38|24.44|22.44|24.38|22.38|0
1654709490000|2022-06-08 17:31:30|24.23|22.23|24.03|22.03|24.23|22.23|23.91|21.91|0
1654709500000|2022-06-08 17:31:40|24.08|22.08|24.32|22.32|24.38|22.38|24.08|22.08|0
1654709510000|2022-06-08 17:31:50|24.38|22.38|24.44|22.44|24.44|22.44|24.38|22.38|0
1654709520000|2022-06-08 17:32:00|24.5|22.5|24.44|22.44|24.5|22.5|24.32|22.32|0
1654709530000|2022-06-08 17:32:10|24.32|22.32|24.14|22.14|24.32|22.32|24.14|22.14|0
1654709540000|2022-06-08 17:32:20|24.08|22.08|24.02|22.02|24.08|22.08|24.02|22.02|0
1654709550000|2022-06-08 17:32:30|24.08|22.08|24.32|22.32|24.32|22.32|24.08|22.08|0
1654709560000|2022-06-08 17:32:40|24.38|22.38|24.49|22.49|24.49|22.49|24.38|22.38|0
1654709570000|2022-06-08 17:32:50|24.55|22.55|24.55|22.55|24.55|22.55|24.49|22.49|0
1654709580000|2022-06-08 17:33:00|24.61|22.61|24.49|22.49|24.61|22.61|24.49|22.49|0
1654709590000|2022-06-08 17:33:10|24.55|22.55|24.55|22.55|24.55|22.55|24.49|22.49|0
1654709600000|2022-06-08 17:33:20|24.61|22.61|24.55|22.55|24.61|22.61|24.49|22.49|0
1654709610000|2022-06-08 17:33:30|24.61|22.61|24.73|22.73|24.73|22.73|24.61|22.61|0
1654709620000|2022-06-08 17:33:40|24.67|22.67|24.55|22.55|24.79|22.79|24.55|22.55|0
1654709630000|2022-06-08 17:33:50|24.61|22.61|24.67|22.67|24.67|22.67|24.61|22.61|0
1654709640000|2022-06-08 17:34:00|24.73|22.73|24.79|22.79|24.79|22.79|24.73|22.73|0
1654709650000|2022-06-08 17:34:10|24.67|22.67|24.79|22.79|24.79|22.79|24.67|22.67|0
1654709660000|2022-06-08 17:34:20|24.85|22.85|24.79|22.79|24.88|22.88|24.79|22.79|0
1654709670000|2022-06-08 17:34:30|24.73|22.73|24.61|22.61|24.73|22.73|24.61|22.61|0
1654709680000|2022-06-08 17:34:40|24.55|22.55|24.31|22.31|24.55|22.55|24.31|22.31|0
1654709690000|2022-06-08 17:34:50|24.25|22.25|24.37|22.37|24.37|22.37|24.25|22.25|0
1654709700000|2022-06-08 17:35:00|24.31|22.31|24.49|22.49|24.49|22.49|24.31|22.31|0
1654709710000|2022-06-08 17:35:10|24.43|22.43|24.49|22.49|24.49|22.49|24.43|22.43|0
1654709720000|2022-06-08 17:35:20|24.55|22.55|24.67|22.67|24.67|22.67|24.55|22.55|0
1654709730000|2022-06-08 17:35:30|24.73|22.73|24.73|22.73|24.73|22.73|24.67|22.67|0
1654709740000|2022-06-08 17:35:40|24.85|22.85|24.97|22.97|24.97|22.97|24.85|22.85|0
1654709750000|2022-06-08 17:35:50|24.91|22.91|24.85|22.85|24.97|22.97|24.85|22.85|0
1654709760000|2022-06-08 17:36:00|24.79|22.79|24.97|22.97|25.03|23.03|24.79|22.79|0
1654709770000|2022-06-08 17:36:10|24.79|22.79|24.79|22.79|24.79|22.79|24.73|22.73|0
1654709780000|2022-06-08 17:36:20|24.78|22.78|24.72|22.72|24.84|22.84|24.72|22.72|0
1654709790000|2022-06-08 17:36:30|24.67|22.67|24.78|22.78|24.78|22.78|24.66|22.66|0
1654709800000|2022-06-08 17:36:40|24.84|22.84|24.84|22.84|24.84|22.84|24.84|22.84|0
1654709810000|2022-06-08 17:36:50|24.78|22.78|24.78|22.78|24.84|22.84|24.78|22.78|0
1654709820000|2022-06-08 17:37:00|24.72|22.72|24.78|22.78|24.78|22.78|24.72|22.72|0
1654709830000|2022-06-08 17:37:10|24.84|22.84|24.84|22.84|24.84|22.84|24.78|22.78|0
1654709840000|2022-06-08 17:37:20|24.96|22.96|25.02|23.02|25.08|23.08|24.96|22.96|0
1654709850000|2022-06-08 17:37:30|25.14|23.14|25.27|23.27|25.27|23.27|25.14|23.14|0
1654709860000|2022-06-08 17:37:40|25.33|23.33|25.14|23.14|25.33|23.33|25.14|23.14|0
1654709870000|2022-06-08 17:37:50|25.2|23.2|25.33|23.33|25.33|23.33|25.2|23.2|0
1654709880000|2022-06-08 17:38:00|25.39|23.39|25.42|23.42|25.45|23.45|25.39|23.39|0
1654709890000|2022-06-08 17:38:10|25.51|23.51|25.51|23.51|25.57|23.57|25.51|23.51|0
1654709900000|2022-06-08 17:38:20|25.45|23.45|25.45|23.45|25.45|23.45|25.45|23.45|0
1654709910000|2022-06-08 17:38:30|25.51|23.51|25.63|23.63|25.63|23.63|25.45|23.45|0
1654709920000|2022-06-08 17:38:40|25.57|23.57|25.63|23.63|25.63|23.63|25.57|23.57|0
1654709930000|2022-06-08 17:38:50|25.66|23.66|25.63|23.63|25.69|23.69|25.63|23.63|0
1654709940000|2022-06-08 17:39:00|25.57|23.57|25.38|23.38|25.57|23.57|25.38|23.38|0
1654709950000|2022-06-08 17:39:10|25.45|23.45|25.57|23.57|25.57|23.57|25.38|23.38|0
1654709960000|2022-06-08 17:39:20|25.63|23.63|25.69|23.69|25.69|23.69|25.63|23.63|0
1654709970000|2022-06-08 17:39:30|25.51|23.51|25.51|23.51|25.51|23.51|25.44|23.44|0
1654709980000|2022-06-08 17:39:40|25.57|23.57|25.5|23.5|25.57|23.57|25.5|23.5|0
1654709990000|2022-06-08 17:39:50|25.57|23.57|25.63|23.63|25.63|23.63|25.44|23.44|0
1654710000000|2022-06-08 17:40:00|25.69|23.69|25.57|23.57|25.69|23.69|25.57|23.57|0
1654710010000|2022-06-08 17:40:10|25.6|23.6|25.63|23.63|25.63|23.63|25.5|23.5|0
1654710020000|2022-06-08 17:40:20|25.69|23.69|25.56|23.56|25.69|23.69|25.56|23.56|0
1654710030000|2022-06-08 17:40:30|25.63|23.63|25.56|23.56|25.63|23.63|25.56|23.56|0
1654710040000|2022-06-08 17:40:40|25.63|23.63|25.26|23.26|25.63|23.63|25.26|23.26|0
1654710050000|2022-06-08 17:40:50|25.2|23.2|25.02|23.02|25.2|23.2|25.02|23.02|0
1654710060000|2022-06-08 17:41:00|24.96|22.96|24.48|22.48|24.96|22.96|24.48|22.48|0
1654710070000|2022-06-08 17:41:10|24.54|22.54|24.48|22.48|24.6|22.6|24.48|22.48|0
1654710080000|2022-06-08 17:41:20|24.42|22.42|24.3|22.3|24.54|22.54|24.3|22.3|0
1654710090000|2022-06-08 17:41:30|24.24|22.24|24.24|22.24|24.24|22.24|24.18|22.18|0
1654710100000|2022-06-08 17:41:40|24.18|22.18|24.3|22.3|24.42|22.42|24.18|22.18|0
1654710110000|2022-06-08 17:41:50|24.18|22.18|24.18|22.18|24.18|22.18|24.01|22.01|0
1654710120000|2022-06-08 17:42:00|24.21|22.21|24|22|24.24|22.24|24|22|0
1654710130000|2022-06-08 17:42:10|23.89|21.89|23.95|21.95|23.95|21.95|23.89|21.89|0
1654710140000|2022-06-08 17:42:20|24|22|24.24|22.24|24.24|22.24|24|22|0
1654710150000|2022-06-08 17:42:30|24.18|22.18|24|22|24.24|22.24|24|22|0
1654710160000|2022-06-08 17:42:40|23.83|21.83|23.83|21.83|23.89|21.89|23.83|21.83|0
1654710170000|2022-06-08 17:42:50|23.89|21.89|23.83|21.83|23.89|21.89|23.8|21.8|0
1654710180000|2022-06-08 17:43:00|23.77|21.77|23.89|21.89|23.89|21.89|23.71|21.71|0
1654710190000|2022-06-08 17:43:10|23.94|21.94|23.94|21.94|24|22|23.94|21.94|0
1654710200000|2022-06-08 17:43:20|23.83|21.83|24|22|24|22|23.83|21.83|0
1654710210000|2022-06-08 17:43:30|24.15|22.15|24|22|24.15|22.15|24|22|0
1654710220000|2022-06-08 17:43:40|23.83|21.83|23.77|21.77|23.83|21.83|23.77|21.77|0
1654710230000|2022-06-08 17:43:50|23.88|21.88|23.77|21.77|23.88|21.88|23.77|21.77|0
1654710240000|2022-06-08 17:44:00|23.71|21.71|23.54|21.54|23.71|21.71|23.54|21.54|0
1654710250000|2022-06-08 17:44:10|23.42|21.42|23.65|21.65|23.65|21.65|23.42|21.42|0
1654710260000|2022-06-08 17:44:20|23.74|21.74|23.71|21.71|23.74|21.74|23.59|21.59|0
1654710270000|2022-06-08 17:44:30|23.77|21.77|23.59|21.59|23.77|21.77|23.59|21.59|0
1654710280000|2022-06-08 17:44:40|23.54|21.54|23.48|21.48|23.65|21.65|23.48|21.48|0
1654710290000|2022-06-08 17:44:50|23.59|21.59|23.54|21.54|23.65|21.65|23.54|21.54|0
1654710300000|2022-06-08 17:45:00|23.65|21.65|23.54|21.54|23.65|21.65|23.48|21.48|0
1654710310000|2022-06-08 17:45:10|23.48|21.48|23.36|21.36|23.48|21.48|23.36|21.36|0
1654710320000|2022-06-08 17:45:20|23.31|21.31|23.36|21.36|23.36|21.36|23.31|21.31|0
1654710330000|2022-06-08 17:45:30|23.48|21.48|23.59|21.59|23.59|21.59|23.42|21.42|0
1654710340000|2022-06-08 17:45:40|23.77|21.77|23.88|21.88|23.88|21.88|23.77|21.77|0
1654710350000|2022-06-08 17:45:50|23.94|21.94|23.94|21.94|23.94|21.94|23.88|21.88|0
1654710360000|2022-06-08 17:46:00|23.88|21.88|23.82|21.82|23.94|21.94|23.82|21.82|0
1654710370000|2022-06-08 17:46:10|23.65|21.65|23.65|21.65|23.71|21.71|23.65|21.65|0
1654710380000|2022-06-08 17:46:20|23.59|21.59|23.53|21.53|23.65|21.65|23.48|21.48|0
1654710390000|2022-06-08 17:46:30|23.59|21.59|23.59|21.59|23.71|21.71|23.59|21.59|0
1654710400000|2022-06-08 17:46:40|23.65|21.65|23.36|21.36|23.65|21.65|23.36|21.36|0
1654710410000|2022-06-08 17:46:50|23.42|21.42|23.3|21.3|23.47|21.47|23.3|21.3|0
1654710420000|2022-06-08 17:47:00|23.13|21.13|22.96|20.96|23.16|21.16|22.96|20.96|0
1654710430000|2022-06-08 17:47:10|23.02|21.02|22.85|20.85|23.02|21.02|22.85|20.85|0
1654710440000|2022-06-08 17:47:20|22.91|20.91|23.36|21.36|23.36|21.36|22.91|20.91|0
1654710450000|2022-06-08 17:47:30|23.42|21.42|23.3|21.3|23.42|21.42|23.3|21.3|0
1654710460000|2022-06-08 17:47:40|23.19|21.19|23.24|21.24|23.24|21.24|23.19|21.19|0
1654710470000|2022-06-08 17:47:50|23.19|21.19|22.85|20.85|23.19|21.19|22.85|20.85|0
1654710480000|2022-06-08 17:48:00|22.91|20.91|23.13|21.13|23.13|21.13|22.91|20.91|0
1654710490000|2022-06-08 17:48:10|23.02|21.02|22.93|20.93|23.19|21.19|22.93|20.93|0
1654710500000|2022-06-08 17:48:20|22.82|20.82|22.85|20.85|22.85|20.85|22.82|20.82|0
1654710510000|2022-06-08 17:48:30|22.79|20.79|22.82|20.82|22.82|20.82|22.79|20.79|0
1654710520000|2022-06-08 17:48:40|22.79|20.79|22.68|20.68|22.79|20.79|22.68|20.68|0
1654710530000|2022-06-08 17:48:50|22.79|20.79|22.74|20.74|22.85|20.85|22.74|20.74|0
1654710540000|2022-06-08 17:49:00|22.68|20.68|22.9|20.9|22.96|20.96|22.68|20.68|0
1654710550000|2022-06-08 17:49:10|22.96|20.96|22.96|20.96|23.02|21.02|22.96|20.96|0
1654710560000|2022-06-08 17:49:20|23.02|21.02|23.07|21.07|23.1|21.1|23.02|21.02|0
1654710570000|2022-06-08 17:49:30|23.01|21.01|23.01|21.01|23.07|21.07|23.01|21.01|0
1654710580000|2022-06-08 17:49:40|23.07|21.07|23.21|21.21|23.21|21.21|23.07|21.07|0
1654710590000|2022-06-08 17:49:50|23.18|21.18|23.07|21.07|23.18|21.18|23.07|21.07|0
1654710600000|2022-06-08 17:50:00|23.01|21.01|23.01|21.01|23.01|21.01|22.96|20.96|0
1654710610000|2022-06-08 17:50:10|22.9|20.9|22.84|20.84|23.01|21.01|22.84|20.84|0
1654710620000|2022-06-08 17:50:20|22.9|20.9|22.79|20.79|22.9|20.9|22.76|20.76|0
1654710630000|2022-06-08 17:50:30|22.9|20.9|22.96|20.96|22.96|20.96|22.9|20.9|0
1654710640000|2022-06-08 17:50:40|23.01|21.01|23.01|21.01|23.07|21.07|23.01|21.01|0
1654710650000|2022-06-08 17:50:50|23.07|21.07|23.3|21.3|23.3|21.3|23.07|21.07|0
1654710660000|2022-06-08 17:51:00|23.35|21.35|23.3|21.3|23.35|21.35|23.3|21.3|0
1654710670000|2022-06-08 17:51:10|23.29|21.29|23.35|21.35|23.35|21.35|23.29|21.29|0
1654710680000|2022-06-08 17:51:20|23.41|21.41|23.35|21.35|23.41|21.41|23.35|21.35|0
1654710690000|2022-06-08 17:51:30|23.41|21.41|23.52|21.52|23.52|21.52|23.41|21.41|0
1654710700000|2022-06-08 17:51:40|23.58|21.58|23.64|21.64|23.64|21.64|23.58|21.58|0
1654710710000|2022-06-08 17:51:50|23.75|21.75|23.75|21.75|23.75|21.75|23.69|21.69|0
1654710720000|2022-06-08 17:52:00|23.87|21.87|23.93|21.93|23.93|21.93|23.87|21.87|0
1654710730000|2022-06-08 17:52:10|23.87|21.87|23.98|21.98|23.98|21.98|23.87|21.87|0
1654710740000|2022-06-08 17:52:20|24.04|22.04|24.04|22.04|24.04|22.04|23.98|21.98|0
1654710750000|2022-06-08 17:52:30|24.1|22.1|23.93|21.93|24.1|22.1|23.93|21.93|0
1654710760000|2022-06-08 17:52:40|23.75|21.75|23.69|21.69|23.75|21.75|23.64|21.64|0
1654710770000|2022-06-08 17:52:50|23.64|21.64|23.69|21.69|23.69|21.69|23.64|21.64|0
1654710780000|2022-06-08 17:53:00|23.64|21.64|23.69|21.69|23.75|21.75|23.64|21.64|0
1654710790000|2022-06-08 17:53:10|23.46|21.46|23.81|21.81|23.81|21.81|23.46|21.46|0
1654710800000|2022-06-08 17:53:20|23.63|21.63|23.4|21.4|23.63|21.63|23.4|21.4|0
1654710810000|2022-06-08 17:53:30|23.46|21.46|23.4|21.4|23.46|21.46|23.4|21.4|0
1654710820000|2022-06-08 17:53:40|23.35|21.35|23.52|21.52|23.52|21.52|23.35|21.35|0
1654710830000|2022-06-08 17:53:50|23.35|21.35|23.58|21.58|23.58|21.58|23.35|21.35|0
1654710840000|2022-06-08 17:54:00|23.52|21.52|23.46|21.46|23.52|21.52|23.4|21.4|0
1654710850000|2022-06-08 17:54:10|23.29|21.29|23.23|21.23|23.29|21.29|23.18|21.18|0
1654710860000|2022-06-08 17:54:20|23.29|21.29|23.29|21.29|23.29|21.29|23.17|21.17|0
1654710870000|2022-06-08 17:54:30|23.23|21.23|23.35|21.35|23.4|21.4|23.23|21.23|0
1654710880000|2022-06-08 17:54:40|23.29|21.29|23.34|21.34|23.34|21.34|23.17|21.17|0
1654710890000|2022-06-08 17:54:50|23.23|21.23|23.43|21.43|23.43|21.43|23.23|21.23|0
1654710900000|2022-06-08 17:55:00|23.4|21.4|23.46|21.46|23.63|21.63|23.4|21.4|0
1654710910000|2022-06-08 17:55:10|23.57|21.57|23.63|21.63|23.63|21.63|23.57|21.57|0
1654710920000|2022-06-08 17:55:20|23.69|21.69|23.57|21.57|23.69|21.69|23.57|21.57|0
1654710930000|2022-06-08 17:55:30|23.46|21.46|23.34|21.34|23.46|21.46|23.34|21.34|0
1654710940000|2022-06-08 17:55:40|23.4|21.4|23.29|21.29|23.4|21.4|23.29|21.29|0
1654710950000|2022-06-08 17:55:50|23.32|21.32|23.29|21.29|23.34|21.34|23.29|21.29|0
1654710960000|2022-06-08 17:56:00|23.23|21.23|23.23|21.23|23.23|21.23|23.17|21.17|0
1654710970000|2022-06-08 17:56:10|23.11|21.11|22.92|20.92|23.11|21.11|22.92|20.92|0
1654710980000|2022-06-08 17:56:20|22.89|20.89|22.78|20.78|22.89|20.89|22.78|20.78|0
1654710990000|2022-06-08 17:56:30|22.72|20.72|22.72|20.72|22.78|20.78|22.72|20.72|0
1654711000000|2022-06-08 17:56:40|22.83|20.83|22.89|20.89|22.89|20.89|22.83|20.83|0
1654711010000|2022-06-08 17:56:50|22.94|20.94|22.94|20.94|23|21|22.94|20.94|0
1654711020000|2022-06-08 17:57:00|22.89|20.89|22.83|20.83|22.89|20.89|22.78|20.78|0
1654711030000|2022-06-08 17:57:10|22.94|20.94|23.17|21.17|23.17|21.17|22.94|20.94|0
1654711040000|2022-06-08 17:57:20|23.28|21.28|23.06|21.06|23.28|21.28|23.06|21.06|0
1654711050000|2022-06-08 17:57:30|23.17|21.17|23.06|21.06|23.17|21.17|23.06|21.06|0
1654711060000|2022-06-08 17:57:40|23.11|21.11|23.28|21.28|23.28|21.28|23.11|21.11|0
1654711070000|2022-06-08 17:57:50|23.34|21.34|23.22|21.22|23.34|21.34|23.22|21.22|0
1654711080000|2022-06-08 17:58:00|23.28|21.28|23.34|21.34|23.34|21.34|23.22|21.22|0
1654711090000|2022-06-08 17:58:10|23.28|21.28|23.28|21.28|23.28|21.28|23.22|21.22|0
1654711100000|2022-06-08 17:58:20|23.22|21.22|23.34|21.34|23.39|21.39|23.22|21.22|0
1654711110000|2022-06-08 17:58:30|23.28|21.28|23.28|21.28|23.28|21.28|23.22|21.22|0
1654711120000|2022-06-08 17:58:40|23.34|21.34|23.39|21.39|23.39|21.39|23.34|21.34|0
1654711130000|2022-06-08 17:58:50|23.45|21.45|23.48|21.48|23.51|21.51|23.45|21.45|0
1654711140000|2022-06-08 17:59:00|23.51|21.51|23.62|21.62|23.68|21.68|23.51|21.51|0
1654711150000|2022-06-08 17:59:10|23.51|21.51|23.57|21.57|23.62|21.62|23.51|21.51|0
1654711160000|2022-06-08 17:59:20|23.62|21.62|23.62|21.62|23.62|21.62|23.56|21.56|0
1654711170000|2022-06-08 17:59:30|23.68|21.68|23.83|21.83|23.83|21.83|23.68|21.68|0
1654711180000|2022-06-08 17:59:40|23.85|21.85|23.74|21.74|23.85|21.85|23.74|21.74|0
1654711190000|2022-06-08 17:59:50|23.62|21.62|23.68|21.68|23.68|21.68|23.62|21.62|0
1654711200000|2022-06-08 18:00:00|23.79|21.79|23.62|21.62|23.79|21.79|23.62|21.62|0
1654711210000|2022-06-08 18:00:10|23.56|21.56|23.51|21.51|23.62|21.62|23.51|21.51|0
1654711220000|2022-06-08 18:00:20|23.56|21.56|23.33|21.33|23.56|21.56|23.33|21.33|0
1654711230000|2022-06-08 18:00:30|23.28|21.28|23.28|21.28|23.28|21.28|23.28|21.28|0
1654711240000|2022-06-08 18:00:40|23.39|21.39|23.33|21.33|23.45|21.45|23.33|21.33|0
1654711250000|2022-06-08 18:00:50|23.28|21.28|23.39|21.39|23.39|21.39|23.28|21.28|0
1654711260000|2022-06-08 18:01:00|23.33|21.33|23.22|21.22|23.33|21.33|23.22|21.22|0
1654711270000|2022-06-08 18:01:10|23.33|21.33|23.45|21.45|23.45|21.45|23.33|21.33|0
1654711280000|2022-06-08 18:01:20|23.5|21.5|23.62|21.62|23.62|21.62|23.5|21.5|0
1654711290000|2022-06-08 18:01:30|23.68|21.68|23.68|21.68|23.68|21.68|23.68|21.68|0
1654711300000|2022-06-08 18:01:40|23.56|21.56|23.5|21.5|23.56|21.56|23.5|21.5|0
1654711310000|2022-06-08 18:01:50|23.39|21.39|23.39|21.39|23.45|21.45|23.39|21.39|0
1654711320000|2022-06-08 18:02:00|23.33|21.33|23.27|21.27|23.39|21.39|23.27|21.27|0
1654711330000|2022-06-08 18:02:10|23.16|21.16|23.19|21.19|23.22|21.22|23.16|21.16|0
1654711340000|2022-06-08 18:02:20|23.27|21.27|23.33|21.33|23.33|21.33|23.27|21.27|0
1654711350000|2022-06-08 18:02:30|23.39|21.39|23.22|21.22|23.39|21.39|23.22|21.22|0
1654711360000|2022-06-08 18:02:40|22.99|20.99|23.1|21.1|23.1|21.1|22.99|20.99|0
1654711370000|2022-06-08 18:02:50|23.16|21.16|23.3|21.3|23.3|21.3|23.1|21.1|0
1654711380000|2022-06-08 18:03:00|23.21|21.21|22.99|20.99|23.21|21.21|22.99|20.99|0
1654711390000|2022-06-08 18:03:10|23.04|21.04|23.04|21.04|23.04|21.04|22.99|20.99|0
1654711400000|2022-06-08 18:03:20|22.93|20.93|22.87|20.87|22.93|20.93|22.87|20.87|0
1654711410000|2022-06-08 18:03:30|22.82|20.82|22.71|20.71|22.82|20.82|22.71|20.71|0
1654711420000|2022-06-08 18:03:40|22.65|20.65|22.59|20.59|22.65|20.65|22.59|20.59|0
1654711430000|2022-06-08 18:03:50|22.42|20.42|22.97|20.97|22.97|20.97|22.42|20.42|0
1654711440000|2022-06-08 18:04:00|23.03|21.03|23.25|21.25|23.25|21.25|23.03|21.03|0
1654711450000|2022-06-08 18:04:10|23.37|21.37|23.48|21.48|23.6|21.6|23.37|21.37|0
1654711460000|2022-06-08 18:04:20|23.42|21.42|23.37|21.37|23.48|21.48|23.37|21.37|0
1654711470000|2022-06-08 18:04:30|23.25|21.25|23.2|21.2|23.25|21.25|23.2|21.2|0
1654711480000|2022-06-08 18:04:40|23.25|21.25|23.42|21.42|23.42|21.42|23.25|21.25|0
1654711490000|2022-06-08 18:04:50|23.54|21.54|23.48|21.48|23.54|21.54|23.42|21.42|0
1654711500000|2022-06-08 18:05:00|23.31|21.31|23.48|21.48|23.48|21.48|23.31|21.31|0
1654711510000|2022-06-08 18:05:10|23.54|21.54|23.37|21.37|23.54|21.54|23.25|21.25|0
1654711520000|2022-06-08 18:05:20|23.42|21.42|23.54|21.54|23.54|21.54|23.42|21.42|0
1654711530000|2022-06-08 18:05:30|23.48|21.48|23.25|21.25|23.48|21.48|23.25|21.25|0
1654711540000|2022-06-08 18:05:40|23.31|21.31|23.36|21.36|23.36|21.36|23.31|21.31|0
1654711550000|2022-06-08 18:05:50|23.25|21.25|23.25|21.25|23.31|21.31|23.25|21.25|0
1654711560000|2022-06-08 18:06:00|23.19|21.19|23.36|21.36|23.42|21.42|23.19|21.19|0
1654711570000|2022-06-08 18:06:10|23.42|21.42|23.42|21.42|23.42|21.42|23.36|21.36|0
1654711580000|2022-06-08 18:06:20|23.36|21.36|23.59|21.59|23.59|21.59|23.36|21.36|0
1654711590000|2022-06-08 18:06:30|23.65|21.65|23.65|21.65|23.65|21.65|23.59|21.59|0
1654711600000|2022-06-08 18:06:40|23.59|21.59|23.31|21.31|23.59|21.59|23.31|21.31|0
1654711610000|2022-06-08 18:06:50|23.42|21.42|23.48|21.48|23.48|21.48|23.36|21.36|0
1654711620000|2022-06-08 18:07:00|23.42|21.42|23.14|21.14|23.42|21.42|23.14|21.14|0
1654711630000|2022-06-08 18:07:10|23.19|21.19|23.19|21.19|23.19|21.19|23.14|21.14|0
1654711640000|2022-06-08 18:07:20|23.25|21.25|23.08|21.08|23.3|21.3|23.08|21.08|0
1654711650000|2022-06-08 18:07:30|23.02|21.02|23.08|21.08|23.13|21.13|23.02|21.02|0
1654711660000|2022-06-08 18:07:40|22.91|20.91|22.91|20.91|22.91|20.91|22.8|20.8|0
1654711670000|2022-06-08 18:07:50|22.96|20.96|23.19|21.19|23.19|21.19|22.96|20.96|0
1654711680000|2022-06-08 18:08:00|23.3|21.3|23.3|21.3|23.36|21.36|23.3|21.3|0
1654711690000|2022-06-08 18:08:10|23.25|21.25|23.36|21.36|23.36|21.36|23.25|21.25|0
1654711700000|2022-06-08 18:08:20|23.42|21.42|23.3|21.3|23.42|21.42|23.3|21.3|0
1654711710000|2022-06-08 18:08:30|23.36|21.36|23.42|21.42|23.42|21.42|23.36|21.36|0
1654711720000|2022-06-08 18:08:40|23.47|21.47|23.53|21.53|23.53|21.53|23.47|21.47|0
1654711730000|2022-06-08 18:08:50|23.47|21.47|23.47|21.47|23.47|21.47|23.47|21.47|0
1654711750000|2022-06-08 18:09:10|23.53|21.53|23.53|21.53|23.53|21.53|23.47|21.47|0
1654711760000|2022-06-08 18:09:20|23.47|21.47|23.47|21.47|23.47|21.47|23.41|21.41|0
1654711770000|2022-06-08 18:09:30|23.53|21.53|23.59|21.59|23.59|21.59|23.47|21.47|0
1654711780000|2022-06-08 18:09:40|23.82|21.82|23.82|21.82|23.82|21.82|23.82|21.82|0
1654711790000|2022-06-08 18:09:50|23.76|21.76|23.41|21.41|23.76|21.76|23.41|21.41|0
1654711800000|2022-06-08 18:10:00|23.36|21.36|23.53|21.53|23.53|21.53|23.36|21.36|0
1654711810000|2022-06-08 18:10:10|23.58|21.58|23.76|21.76|23.76|21.76|23.58|21.58|0
1654711820000|2022-06-08 18:10:20|23.7|21.7|23.58|21.58|23.7|21.7|23.58|21.58|0
1654711830000|2022-06-08 18:10:30|23.7|21.7|23.76|21.76|23.81|21.81|23.7|21.7|0
1654711840000|2022-06-08 18:10:40|23.81|21.81|23.81|21.81|23.81|21.81|23.76|21.76|0
1654711850000|2022-06-08 18:10:50|23.7|21.7|23.41|21.41|23.7|21.7|23.41|21.41|0
1654711860000|2022-06-08 18:11:00|23.47|21.47|23.3|21.3|23.53|21.53|23.3|21.3|0
1654711870000|2022-06-08 18:11:10|23.41|21.41|23.41|21.41|23.41|21.41|23.41|21.41|0
1654711880000|2022-06-08 18:11:20|23.3|21.3|23.18|21.18|23.35|21.35|23.18|21.18|0
1654711890000|2022-06-08 18:11:30|23.24|21.24|23.47|21.47|23.47|21.47|23.24|21.24|0
1654711900000|2022-06-08 18:11:40|23.58|21.58|23.52|21.52|23.58|21.58|23.47|21.47|0
1654711910000|2022-06-08 18:11:50|23.47|21.47|23.52|21.52|23.52|21.52|23.41|21.41|0
1654711920000|2022-06-08 18:12:00|23.47|21.47|23.24|21.24|23.47|21.47|23.24|21.24|0
1654711930000|2022-06-08 18:12:10|23.18|21.18|23.24|21.24|23.3|21.3|23.18|21.18|0
1654711940000|2022-06-08 18:12:20|23.3|21.3|23.07|21.07|23.35|21.35|23.07|21.07|0
1654711950000|2022-06-08 18:12:30|23.01|21.01|23.29|21.29|23.29|21.29|23.01|21.01|0
1654711960000|2022-06-08 18:12:40|23.24|21.24|23.41|21.41|23.41|21.41|23.24|21.24|0
1654711970000|2022-06-08 18:12:50|23.46|21.46|23.69|21.69|23.69|21.69|23.41|21.41|0
1654711980000|2022-06-08 18:13:00|23.58|21.58|23.64|21.64|23.64|21.64|23.58|21.58|0
1654711990000|2022-06-08 18:13:10|23.58|21.58|23.58|21.58|23.58|21.58|23.46|21.46|0
1654712000000|2022-06-08 18:13:20|23.64|21.64|23.64|21.64|23.64|21.64|23.64|21.64|0
1654712010000|2022-06-08 18:13:30|23.69|21.69|23.69|21.69|23.81|21.81|23.69|21.69|0
1654712020000|2022-06-08 18:13:40|23.75|21.75|24.1|22.1|24.1|22.1|23.75|21.75|0
1654712030000|2022-06-08 18:13:50|24.04|22.04|24.22|22.22|24.22|22.22|24.04|22.04|0
1654712040000|2022-06-08 18:14:00|24.27|22.27|24.1|22.1|24.27|22.27|24.1|22.1|0
1654712050000|2022-06-08 18:14:10|23.92|21.92|23.98|21.98|24.04|22.04|23.87|21.87|0
1654712060000|2022-06-08 18:14:20|23.63|21.63|23.63|21.63|23.63|21.63|23.63|21.63|0
1654712070000|2022-06-08 18:14:30|23.58|21.58|23.52|21.52|23.63|21.63|23.52|21.52|0
1654712080000|2022-06-08 18:14:40|23.58|21.58|23.52|21.52|23.58|21.58|23.46|21.46|0
1654712090000|2022-06-08 18:14:50|23.46|21.46|23.4|21.4|23.46|21.46|23.4|21.4|0
1654712100000|2022-06-08 18:15:00|23.46|21.46|23.4|21.4|23.46|21.46|23.29|21.29|0
1654712110000|2022-06-08 18:15:10|23.29|21.29|23.18|21.18|23.29|21.29|23.18|21.18|0
1654712120000|2022-06-08 18:15:20|23.35|21.35|23.29|21.29|23.4|21.4|23.29|21.29|0
1654712130000|2022-06-08 18:15:30|23.23|21.23|23.29|21.29|23.35|21.35|23.23|21.23|0
1654712140000|2022-06-08 18:15:40|23.4|21.4|23.52|21.52|23.52|21.52|23.4|21.4|0
1654712150000|2022-06-08 18:15:50|23.46|21.46|23.46|21.46|23.52|21.52|23.46|21.46|0
1654712160000|2022-06-08 18:16:00|23.52|21.52|23.57|21.57|23.69|21.69|23.52|21.52|0
1654712170000|2022-06-08 18:16:10|23.63|21.63|23.57|21.57|23.63|21.63|23.52|21.52|0
1654712180000|2022-06-08 18:16:20|23.63|21.63|23.57|21.57|23.63|21.63|23.57|21.57|0
1654712190000|2022-06-08 18:16:30|23.63|21.63|23.63|21.63|23.63|21.63|23.63|21.63|0
1654712200000|2022-06-08 18:16:40|23.51|21.51|23.57|21.57|23.57|21.57|23.51|21.51|0
1654712210000|2022-06-08 18:16:50|23.51|21.51|23.86|21.86|23.86|21.86|23.51|21.51|0
1654712220000|2022-06-08 18:17:00|23.8|21.8|23.8|21.8|23.8|21.8|23.8|21.8|0
1654712230000|2022-06-08 18:17:10|24.03|22.03|23.97|21.97|24.03|22.03|23.92|21.92|0
1654712240000|2022-06-08 18:17:20|24.15|22.15|23.8|21.8|24.15|22.15|23.8|21.8|0
1654712250000|2022-06-08 18:17:30|23.69|21.69|23.46|21.46|23.69|21.69|23.46|21.46|0
1654712260000|2022-06-08 18:17:40|23.51|21.51|23.8|21.8|23.8|21.8|23.51|21.51|0
1654712270000|2022-06-08 18:17:50|23.86|21.86|23.86|21.86|23.92|21.92|23.86|21.86|0
1654712280000|2022-06-08 18:18:00|23.97|21.97|24.09|22.09|24.15|22.15|23.97|21.97|0
1654712290000|2022-06-08 18:18:10|24.03|22.03|23.74|21.74|24.03|22.03|23.74|21.74|0
1654712300000|2022-06-08 18:18:20|23.8|21.8|24.03|22.03|24.03|22.03|23.8|21.8|0
1654712310000|2022-06-08 18:18:30|24.09|22.09|24.15|22.15|24.15|22.15|24.09|22.09|0
1654712320000|2022-06-08 18:18:40|24.21|22.21|24.32|22.32|24.32|22.32|24.21|22.21|0
1654712330000|2022-06-08 18:18:50|24.38|22.38|24.38|22.38|24.38|22.38|24.32|22.32|0
1654712340000|2022-06-08 18:19:00|24.62|22.62|24.38|22.38|24.62|22.62|24.38|22.38|0
1654712350000|2022-06-08 18:19:10|24.5|22.5|24.44|22.44|24.5|22.5|24.44|22.44|0
1654712360000|2022-06-08 18:19:20|24.2|22.2|24.29|22.29|24.29|22.29|24.2|22.2|0
1654712370000|2022-06-08 18:19:30|24.26|22.26|24.38|22.38|24.38|22.38|24.2|22.2|0
1654712380000|2022-06-08 18:19:40|24.2|22.2|24.2|22.2|24.26|22.26|24.15|22.15|0
1654712390000|2022-06-08 18:19:50|24.14|22.14|24.09|22.09|24.14|22.14|24.03|22.03|0
1654712400000|2022-06-08 18:20:00|24.14|22.14|24.03|22.03|24.2|22.2|24.03|22.03|0
1654712410000|2022-06-08 18:20:10|23.97|21.97|23.85|21.85|23.97|21.97|23.85|21.85|0
1654712420000|2022-06-08 18:20:20|23.79|21.79|23.91|21.91|24.03|22.03|23.79|21.79|0
1654712430000|2022-06-08 18:20:30|23.85|21.85|24.08|22.08|24.08|22.08|23.85|21.85|0
1654712440000|2022-06-08 18:20:40|24.14|22.14|24.26|22.26|24.32|22.32|24.14|22.14|0
1654712450000|2022-06-08 18:20:50|24.2|22.2|24.32|22.32|24.32|22.32|24.2|22.2|0
1654712460000|2022-06-08 18:21:00|24.5|22.5|24.55|22.55|24.67|22.67|24.5|22.5|0
1654712470000|2022-06-08 18:21:10|24.44|22.44|24.49|22.49|24.49|22.49|24.44|22.44|0
1654712480000|2022-06-08 18:21:20|24.61|22.61|24.49|22.49|24.61|22.61|24.49|22.49|0
1654712490000|2022-06-08 18:21:30|24.38|22.38|24.26|22.26|24.38|22.38|24.26|22.26|0
1654712500000|2022-06-08 18:21:40|24.35|22.35|24.14|22.14|24.35|22.35|24.14|22.14|0
1654712510000|2022-06-08 18:21:50|24.08|22.08|24.02|22.02|24.08|22.08|23.97|21.97|0
1654712520000|2022-06-08 18:22:00|24.08|22.08|23.91|21.91|24.08|22.08|23.91|21.91|0
1654712530000|2022-06-08 18:22:10|23.85|21.85|23.68|21.68|23.85|21.85|23.68|21.68|0
1654712540000|2022-06-08 18:22:20|23.79|21.79|23.68|21.68|23.85|21.85|23.68|21.68|0
1654712550000|2022-06-08 18:22:30|23.59|21.59|23.67|21.67|23.73|21.73|23.59|21.59|0
1654712560000|2022-06-08 18:22:40|23.7|21.7|23.5|21.5|23.73|21.73|23.5|21.5|0
1654712570000|2022-06-08 18:22:50|23.56|21.56|23.67|21.67|23.67|21.67|23.56|21.56|0
1654712580000|2022-06-08 18:23:00|23.91|21.91|24.02|22.02|24.02|22.02|23.91|21.91|0
1654712590000|2022-06-08 18:23:10|24.14|22.14|24.2|22.2|24.2|22.2|24.08|22.08|0
1654712600000|2022-06-08 18:23:20|24.26|22.26|23.96|21.96|24.31|22.31|23.96|21.96|0
1654712610000|2022-06-08 18:23:30|24.02|22.02|23.85|21.85|24.02|22.02|23.85|21.85|0
1654712620000|2022-06-08 18:23:40|23.9|21.9|23.85|21.85|23.96|21.96|23.85|21.85|0
1654712630000|2022-06-08 18:23:50|23.79|21.79|23.88|21.88|23.88|21.88|23.79|21.79|0
1654712640000|2022-06-08 18:24:00|23.96|21.96|23.9|21.9|24.08|22.08|23.85|21.85|0
1654712650000|2022-06-08 18:24:10|23.85|21.85|23.79|21.79|23.85|21.85|23.73|21.73|0
1654712660000|2022-06-08 18:24:20|23.73|21.73|23.73|21.73|23.84|21.84|23.73|21.73|0
1654712670000|2022-06-08 18:24:30|23.84|21.84|23.79|21.79|23.84|21.84|23.79|21.79|0
1654712680000|2022-06-08 18:24:40|23.61|21.61|23.84|21.84|23.84|21.84|23.61|21.61|0
1654712690000|2022-06-08 18:24:50|23.99|21.99|24.02|22.02|24.02|22.02|23.99|21.99|0
1654712700000|2022-06-08 18:25:00|24.08|22.08|24.13|22.13|24.13|22.13|24.02|22.02|0
1654712710000|2022-06-08 18:25:10|23.96|21.96|23.96|21.96|24.02|22.02|23.96|21.96|0
1654712720000|2022-06-08 18:25:20|23.78|21.78|23.84|21.84|23.84|21.84|23.73|21.73|0
1654712730000|2022-06-08 18:25:30|23.9|21.9|24.02|22.02|24.02|22.02|23.9|21.9|0
1654712740000|2022-06-08 18:25:40|23.96|21.96|24.19|22.19|24.19|22.19|23.96|21.96|0
1654712750000|2022-06-08 18:25:50|24.13|22.13|24.19|22.19|24.19|22.19|24.13|22.13|0
1654712770000|2022-06-08 18:26:10|24.54|22.54|24.78|22.78|24.78|22.78|24.54|22.54|0
1654712780000|2022-06-08 18:26:20|24.66|22.66|24.84|22.84|24.9|22.9|24.66|22.66|0
1654712790000|2022-06-08 18:26:30|24.9|22.9|24.96|22.96|24.96|22.96|24.9|22.9|0
1654712800000|2022-06-08 18:26:40|25.02|23.02|24.96|22.96|25.02|23.02|24.9|22.9|0
1654712810000|2022-06-08 18:26:50|25.02|23.02|24.78|22.78|25.02|23.02|24.78|22.78|0
1654712820000|2022-06-08 18:27:00|24.72|22.72|25.45|23.45|25.45|23.45|24.72|22.72|0
1654712830000|2022-06-08 18:27:10|25.57|23.57|25.63|23.63|25.63|23.63|25.57|23.57|0
1654712840000|2022-06-08 18:27:20|25.69|23.69|25.51|23.51|25.69|23.69|25.44|23.44|0
1654712850000|2022-06-08 18:27:30|25.32|23.32|25.38|23.38|25.38|23.38|25.32|23.32|0
1654712860000|2022-06-08 18:27:40|25.51|23.51|25.38|23.38|25.51|23.51|25.32|23.32|0
1654712870000|2022-06-08 18:27:50|25.5|23.5|25.38|23.38|25.5|23.5|25.38|23.38|0
1654712880000|2022-06-08 18:28:00|25.75|23.75|26.12|24.12|26.12|24.12|25.75|23.75|0
1654712890000|2022-06-08 18:28:10|26.06|24.06|26.12|24.12|26.18|24.18|26.06|24.06|0
1654712900000|2022-06-08 18:28:20|26.06|24.06|25.93|23.93|26.25|24.25|25.93|23.93|0
1654712910000|2022-06-08 18:28:30|25.87|23.87|25.93|23.93|25.93|23.93|25.87|23.87|0
1654712920000|2022-06-08 18:28:40|25.81|23.81|25.69|23.69|25.87|23.87|25.69|23.69|0
1654712930000|2022-06-08 18:28:50|25.75|23.75|25.84|23.84|25.84|23.84|25.75|23.75|0
1654712940000|2022-06-08 18:29:00|25.75|23.75|25.56|23.56|25.75|23.75|25.56|23.56|0
1654712950000|2022-06-08 18:29:10|25.75|23.75|25.56|23.56|25.75|23.75|25.56|23.56|0
1654712960000|2022-06-08 18:29:20|25.5|23.5|25.26|23.26|25.5|23.5|25.26|23.26|0
1654712970000|2022-06-08 18:29:30|25.2|23.2|25.14|23.14|25.2|23.2|25.14|23.14|0
1654712980000|2022-06-08 18:29:40|25.08|23.08|24.95|22.95|25.08|23.08|24.95|22.95|0
1654712990000|2022-06-08 18:29:50|24.83|22.83|25.14|23.14|25.14|23.14|24.83|22.83|0
1654713000000|2022-06-08 18:30:00|25.26|23.26|24.89|22.89|25.44|23.44|24.89|22.89|0
1654713010000|2022-06-08 18:30:10|24.77|22.77|24.89|22.89|24.89|22.89|24.77|22.77|0
1654713020000|2022-06-08 18:30:20|25.01|23.01|25.13|23.13|25.13|23.13|25.01|23.01|0
1654713030000|2022-06-08 18:30:30|25.01|23.01|24.71|22.71|25.01|23.01|24.71|22.71|0
1654713040000|2022-06-08 18:30:40|24.54|22.54|24.48|22.48|24.59|22.59|24.48|22.48|0
1654713050000|2022-06-08 18:30:50|24.53|22.53|24.36|22.36|24.53|22.53|24.36|22.36|0
1654713060000|2022-06-08 18:31:00|24.24|22.24|24.36|22.36|24.36|22.36|24.24|22.24|0
1654713070000|2022-06-08 18:31:10|24.53|22.53|24.36|22.36|24.59|22.59|24.36|22.36|0
1654713080000|2022-06-08 18:31:20|24.3|22.3|24.3|22.3|24.36|22.36|24.24|22.24|0
1654713090000|2022-06-08 18:31:30|24.42|22.42|24.42|22.42|24.42|22.42|24.36|22.36|0
1654713100000|2022-06-08 18:31:40|24.24|22.24|24.41|22.41|24.41|22.41|24.24|22.24|0
1654713110000|2022-06-08 18:31:50|24.53|22.53|24.53|22.53|24.65|22.65|24.53|22.53|0
1654713120000|2022-06-08 18:32:00|24.59|22.59|24.65|22.65|24.65|22.65|24.53|22.53|0
1654713130000|2022-06-08 18:32:10|24.59|22.59|24.71|22.71|24.71|22.71|24.59|22.59|0
1654713140000|2022-06-08 18:32:20|24.65|22.65|24.59|22.59|24.71|22.71|24.59|22.59|0
1654713150000|2022-06-08 18:32:30|24.41|22.41|24.47|22.47|24.47|22.47|24.41|22.41|0
1654713160000|2022-06-08 18:32:40|24.53|22.53|24.71|22.71|24.77|22.77|24.53|22.53|0
1654713170000|2022-06-08 18:32:50|24.77|22.77|24.95|22.95|24.95|22.95|24.77|22.77|0
1654713180000|2022-06-08 18:33:00|25.07|23.07|24.89|22.89|25.07|23.07|24.83|22.83|0
1654713190000|2022-06-08 18:33:10|24.74|22.74|25.01|23.01|25.01|23.01|24.74|22.74|0
1654713200000|2022-06-08 18:33:20|25.07|23.07|25.07|23.07|25.07|23.07|25.01|23.01|0
1654713210000|2022-06-08 18:33:30|25.01|23.01|24.95|22.95|25.01|23.01|24.95|22.95|0
1654713220000|2022-06-08 18:33:40|25.01|23.01|25.01|23.01|25.01|23.01|24.95|22.95|0
1654713230000|2022-06-08 18:33:50|25.07|23.07|25.07|23.07|25.07|23.07|25.07|23.07|0
1654713240000|2022-06-08 18:34:00|25.01|23.01|25.01|23.01|25.13|23.13|24.95|22.95|0
1654713250000|2022-06-08 18:34:10|24.95|22.95|25.25|23.25|25.25|23.25|24.95|22.95|0
1654713260000|2022-06-08 18:34:20|25.19|23.19|25.43|23.43|25.43|23.43|25.19|23.19|0
1654713270000|2022-06-08 18:34:30|25.49|23.49|25.61|23.61|25.61|23.61|25.49|23.49|0
1654713280000|2022-06-08 18:34:40|25.55|23.55|25.67|23.67|25.67|23.67|25.55|23.55|0
1654713290000|2022-06-08 18:34:50|25.61|23.61|25.61|23.61|25.61|23.61|25.49|23.49|0
1654713300000|2022-06-08 18:35:00|25.67|23.67|25.74|23.74|25.74|23.74|25.67|23.67|0
1654713310000|2022-06-08 18:35:10|25.58|23.58|25.61|23.61|25.61|23.61|25.49|23.49|0
1654713320000|2022-06-08 18:35:20|25.67|23.67|25.86|23.86|25.86|23.86|25.67|23.67|0
1654713330000|2022-06-08 18:35:30|25.8|23.8|25.98|23.98|25.98|23.98|25.8|23.8|0
1654713340000|2022-06-08 18:35:40|26.04|24.04|26.29|24.29|26.29|24.29|26.04|24.04|0
1654713350000|2022-06-08 18:35:50|26.42|24.42|26.29|24.29|26.42|24.42|26.29|24.29|0
1654713360000|2022-06-08 18:36:00|26.36|24.36|26.42|24.42|26.48|24.48|26.36|24.36|0
1654713370000|2022-06-08 18:36:10|26.29|24.29|26.23|24.23|26.29|24.29|26.17|24.17|0
1654713380000|2022-06-08 18:36:20|26.29|24.29|26.17|24.17|26.29|24.29|26.04|24.04|0
1654713390000|2022-06-08 18:36:30|26.04|24.04|26.1|24.1|26.1|24.1|25.98|23.98|0
1654713400000|2022-06-08 18:36:40|26.17|24.17|25.92|23.92|26.17|24.17|25.92|23.92|0
1654713410000|2022-06-08 18:36:50|25.98|23.98|25.98|23.98|26.04|24.04|25.98|23.98|0
1654713420000|2022-06-08 18:37:00|26.04|24.04|26.1|24.1|26.1|24.1|26.04|24.04|0
1654713430000|2022-06-08 18:37:10|26.04|24.04|26.1|24.1|26.1|24.1|26.04|24.04|0
1654713440000|2022-06-08 18:37:20|25.98|23.98|25.98|23.98|25.98|23.98|25.92|23.92|0
1654713450000|2022-06-08 18:37:30|26.04|24.04|25.73|23.73|26.04|24.04|25.73|23.73|0
1654713460000|2022-06-08 18:37:40|25.61|23.61|25.73|23.73|25.73|23.73|25.48|23.48|0
1654713470000|2022-06-08 18:37:50|25.76|23.76|25.73|23.73|25.79|23.79|25.73|23.73|0
1654713480000|2022-06-08 18:38:00|25.61|23.61|25.42|23.42|25.61|23.61|25.36|23.36|0
1654713490000|2022-06-08 18:38:10|25.67|23.67|25.48|23.48|25.67|23.67|25.48|23.48|0
1654713500000|2022-06-08 18:38:20|25.36|23.36|25.42|23.42|25.42|23.42|25.36|23.36|0
1654713510000|2022-06-08 18:38:30|25.36|23.36|25.42|23.42|25.42|23.42|25.3|23.3|0
1654713520000|2022-06-08 18:38:40|25.36|23.36|25.36|23.36|25.36|23.36|25.36|23.36|0
1654713530000|2022-06-08 18:38:50|25.3|23.3|25.24|23.24|25.3|23.3|25.24|23.24|0
1654713540000|2022-06-08 18:39:00|25.3|23.3|25.3|23.3|25.36|23.36|25.3|23.3|0
1654713550000|2022-06-08 18:39:10|25.48|23.48|25.48|23.48|25.48|23.48|25.36|23.36|0
1654713560000|2022-06-08 18:39:20|25.67|23.67|25.73|23.73|25.79|23.79|25.67|23.67|0
1654713570000|2022-06-08 18:39:30|25.79|23.79|25.91|23.91|25.91|23.91|25.79|23.79|0
1654713580000|2022-06-08 18:39:40|25.85|23.85|25.54|23.54|25.85|23.85|25.54|23.54|0
1654713590000|2022-06-08 18:39:50|25.48|23.48|25.48|23.48|25.54|23.54|25.48|23.48|0
1654713600000|2022-06-08 18:40:00|25.42|23.42|25.36|23.36|25.42|23.42|25.3|23.3|0
1654713610000|2022-06-08 18:40:10|25.42|23.42|25.42|23.42|25.42|23.42|25.36|23.36|0
1654713620000|2022-06-08 18:40:20|25.3|23.3|25.3|23.3|25.36|23.36|25.3|23.3|0
1654713630000|2022-06-08 18:40:30|25.24|23.24|25.23|23.23|25.3|23.3|25.23|23.23|0
1654713640000|2022-06-08 18:40:40|25.17|23.17|25.23|23.23|25.23|23.23|25.17|23.17|0
1654713650000|2022-06-08 18:40:50|25.3|23.3|25.23|23.23|25.3|23.3|25.23|23.23|0
1654713660000|2022-06-08 18:41:00|25.17|23.17|25.23|23.23|25.36|23.36|25.17|23.17|0
1654713670000|2022-06-08 18:41:10|25.36|23.36|25.23|23.23|25.36|23.36|25.23|23.23|0
1654713680000|2022-06-08 18:41:20|25.17|23.17|25.11|23.11|25.17|23.17|25.11|23.11|0
1654713690000|2022-06-08 18:41:30|24.99|22.99|24.93|22.93|24.99|22.99|24.93|22.93|0
1654713700000|2022-06-08 18:41:40|24.99|22.99|24.81|22.81|24.99|22.99|24.81|22.81|0
1654713710000|2022-06-08 18:41:50|24.87|22.87|24.75|22.75|24.87|22.87|24.75|22.75|0
1654713720000|2022-06-08 18:42:00|24.69|22.69|24.69|22.69|24.75|22.75|24.63|22.63|0
1654713730000|2022-06-08 18:42:10|24.63|22.63|24.51|22.51|24.69|22.69|24.51|22.51|0
1654713740000|2022-06-08 18:42:20|24.57|22.57|24.51|22.51|24.57|22.57|24.51|22.51|0
1654713750000|2022-06-08 18:42:30|24.45|22.45|24.39|22.39|24.45|22.45|24.39|22.39|0
1654713760000|2022-06-08 18:42:40|24.57|22.57|24.69|22.69|24.81|22.81|24.57|22.57|0
1654713770000|2022-06-08 18:42:50|24.57|22.57|24.54|22.54|24.63|22.63|24.54|22.54|0
1654713780000|2022-06-08 18:43:00|24.39|22.39|24.45|22.45|24.51|22.51|24.39|22.39|0
1654713790000|2022-06-08 18:43:10|24.27|22.27|24.27|22.27|24.45|22.45|24.27|22.27|0
1654713800000|2022-06-08 18:43:20|24.21|22.21|23.92|21.92|24.21|22.21|23.86|21.86|0
1654713810000|2022-06-08 18:43:30|23.81|21.81|23.92|21.92|23.92|21.92|23.75|21.75|0
1654713820000|2022-06-08 18:43:40|23.86|21.86|23.63|21.63|23.86|21.86|23.63|21.63|0
1654713830000|2022-06-08 18:43:50|23.69|21.69|23.69|21.69|23.75|21.75|23.69|21.69|0
1654713840000|2022-06-08 18:44:00|23.81|21.81|24.1|22.1|24.1|22.1|23.75|21.75|0
1654713850000|2022-06-08 18:44:10|24.04|22.04|24.15|22.15|24.27|22.27|24.04|22.04|0
1654713860000|2022-06-08 18:44:20|24.21|22.21|24.27|22.27|24.27|22.27|24.21|22.21|0
1654713870000|2022-06-08 18:44:30|24.1|22.1|24.15|22.15|24.15|22.15|24.1|22.1|0
1654713880000|2022-06-08 18:44:40|24.09|22.09|24.04|22.04|24.09|22.09|23.92|21.92|0
1654713890000|2022-06-08 18:44:50|23.98|21.98|23.86|21.86|23.98|21.98|23.8|21.8|0
1654713900000|2022-06-08 18:45:00|23.92|21.92|23.86|21.86|23.98|21.98|23.8|21.8|0
1654713910000|2022-06-08 18:45:10|23.92|21.92|23.57|21.57|23.92|21.92|23.57|21.57|0
1654713920000|2022-06-08 18:45:20|23.4|21.4|23.29|21.29|23.46|21.46|23.29|21.29|0
1654713930000|2022-06-08 18:45:30|23.34|21.34|23.6|21.6|23.6|21.6|23.34|21.34|0
1654713940000|2022-06-08 18:45:40|23.51|21.51|23.57|21.57|23.57|21.57|23.51|21.51|0
1654713950000|2022-06-08 18:45:50|23.51|21.51|23.4|21.4|23.51|21.51|23.4|21.4|0
1654713960000|2022-06-08 18:46:00|23.46|21.46|23.69|21.69|23.69|21.69|23.46|21.46|0
1654713970000|2022-06-08 18:46:10|23.63|21.63|23.63|21.63|23.63|21.63|23.57|21.57|0
1654713980000|2022-06-08 18:46:20|23.57|21.57|23.63|21.63|23.63|21.63|23.57|21.57|0
1654713990000|2022-06-08 18:46:30|23.68|21.68|23.57|21.57|23.68|21.68|23.51|21.51|0
1654714000000|2022-06-08 18:46:40|23.63|21.63|23.68|21.68|23.68|21.68|23.63|21.63|0
1654714010000|2022-06-08 18:46:50|23.51|21.51|23.57|21.57|23.63|21.63|23.51|21.51|0
1654714020000|2022-06-08 18:47:00|23.8|21.8|23.97|21.97|24.03|22.03|23.8|21.8|0
1654714030000|2022-06-08 18:47:10|24.09|22.09|23.91|21.91|24.09|22.09|23.89|21.89|0
1654714040000|2022-06-08 18:47:20|23.86|21.86|23.74|21.74|23.86|21.86|23.74|21.74|0
1654714050000|2022-06-08 18:47:30|23.68|21.68|23.74|21.74|23.74|21.74|23.68|21.68|0
1654714060000|2022-06-08 18:47:40|23.63|21.63|23.51|21.51|23.68|21.68|23.51|21.51|0
1654714070000|2022-06-08 18:47:50|23.45|21.45|23.57|21.57|23.57|21.57|23.4|21.4|0
1654714080000|2022-06-08 18:48:00|23.62|21.62|23.51|21.51|23.62|21.62|23.51|21.51|0
1654714090000|2022-06-08 18:48:10|23.45|21.45|23.51|21.51|23.51|21.51|23.45|21.45|0
1654714100000|2022-06-08 18:48:20|23.57|21.57|23.62|21.62|23.62|21.62|23.51|21.51|0
1654714110000|2022-06-08 18:48:30|23.68|21.68|23.91|21.91|23.91|21.91|23.62|21.62|0
1654714120000|2022-06-08 18:48:40|23.8|21.8|23.97|21.97|23.97|21.97|23.8|21.8|0
1654714130000|2022-06-08 18:48:50|24.03|22.03|24.03|22.03|24.03|22.03|23.91|21.91|0
1654714140000|2022-06-08 18:49:00|24.09|22.09|24.09|22.09|24.09|22.09|24.09|22.09|0
1654714150000|2022-06-08 18:49:10|24.14|22.14|24.2|22.2|24.26|22.26|24.14|22.14|0
1654714160000|2022-06-08 18:49:20|24.14|22.14|23.91|21.91|24.14|22.14|23.91|21.91|0
1654714170000|2022-06-08 18:49:30|23.85|21.85|23.85|21.85|23.94|21.94|23.85|21.85|0
1654714180000|2022-06-08 18:49:40|23.82|21.82|23.85|21.85|23.85|21.85|23.68|21.68|0
1654714190000|2022-06-08 18:49:50|23.79|21.79|23.91|21.91|23.91|21.91|23.79|21.79|0
1654714200000|2022-06-08 18:50:00|23.85|21.85|23.85|21.85|24.03|22.03|23.85|21.85|0
1654714210000|2022-06-08 18:50:10|23.68|21.68|24.26|22.26|24.26|22.26|23.68|21.68|0
1654714220000|2022-06-08 18:50:20|23.97|21.97|23.79|21.79|23.97|21.97|23.79|21.79|0
1654714230000|2022-06-08 18:50:30|23.91|21.91|24.02|22.02|24.02|22.02|23.91|21.91|0
1654714240000|2022-06-08 18:50:40|24.05|22.05|23.97|21.97|24.05|22.05|23.97|21.97|0
1654714250000|2022-06-08 18:50:50|24.02|22.02|24.14|22.14|24.14|22.14|24.02|22.02|0
1654714260000|2022-06-08 18:51:00|24.2|22.2|24.2|22.2|24.2|22.2|24.2|22.2|0
1654714270000|2022-06-08 18:51:10|24.26|22.26|24.14|22.14|24.26|22.26|24.14|22.14|0
1654714280000|2022-06-08 18:51:20|24.02|22.02|24.2|22.2|24.26|22.26|24.02|22.02|0
1654714290000|2022-06-08 18:51:30|24.32|22.32|24.26|22.26|24.32|22.32|24.26|22.26|0
1654714300000|2022-06-08 18:51:40|24.29|22.29|24.55|22.55|24.55|22.55|24.29|22.29|0
1654714310000|2022-06-08 18:51:50|24.61|22.61|24.49|22.49|24.61|22.61|24.49|22.49|0
1654714320000|2022-06-08 18:52:00|24.37|22.37|24.49|22.49|24.49|22.49|24.37|22.37|0
1654714330000|2022-06-08 18:52:10|24.37|22.37|24.31|22.31|24.37|22.37|24.26|22.26|0
1654714340000|2022-06-08 18:52:20|24.37|22.37|24.31|22.31|24.43|22.43|24.31|22.31|0
1654714350000|2022-06-08 18:52:30|24.34|22.34|24.29|22.29|24.37|22.37|24.29|22.29|0
1654714360000|2022-06-08 18:52:40|24.37|22.37|24.14|22.14|24.37|22.37|24.14|22.14|0
1654714370000|2022-06-08 18:52:50|24.2|22.2|24.37|22.37|24.37|22.37|24.2|22.2|0
1654714380000|2022-06-08 18:53:00|24.23|22.23|24.31|22.31|24.31|22.31|24.2|22.2|0
1654714390000|2022-06-08 18:53:10|24.25|22.25|24.02|22.02|24.25|22.25|24.02|22.02|0
1654714400000|2022-06-08 18:53:20|23.96|21.96|24.08|22.08|24.08|22.08|23.96|21.96|0
1654714410000|2022-06-08 18:53:30|24.02|22.02|24.08|22.08|24.08|22.08|23.96|21.96|0
1654714420000|2022-06-08 18:53:40|24.02|22.02|23.9|21.9|24.02|22.02|23.9|21.9|0
1654714430000|2022-06-08 18:53:50|24.02|22.02|24.19|22.19|24.19|22.19|24.02|22.02|0
1654714440000|2022-06-08 18:54:00|24.13|22.13|24.13|22.13|24.13|22.13|24.13|22.13|0
1654714450000|2022-06-08 18:54:10|23.96|21.96|24.02|22.02|24.02|22.02|23.96|21.96|0
1654714460000|2022-06-08 18:54:20|24.08|22.08|24.31|22.31|24.31|22.31|24.08|22.08|0
1654714470000|2022-06-08 18:54:30|24.37|22.37|24.31|22.31|24.37|22.37|24.31|22.31|0
1654714480000|2022-06-08 18:54:40|24.43|22.43|24.43|22.43|24.43|22.43|24.37|22.37|0
1654714490000|2022-06-08 18:54:50|24.49|22.49|24.6|22.6|24.61|22.61|24.49|22.49|0
1654714500000|2022-06-08 18:55:00|24.66|22.66|24.78|22.78|24.78|22.78|24.66|22.66|0
1654714510000|2022-06-08 18:55:10|24.72|22.72|24.72|22.72|24.72|22.72|24.66|22.66|0
1654714520000|2022-06-08 18:55:20|24.6|22.6|24.37|22.37|24.6|22.6|24.37|22.37|0
1654714530000|2022-06-08 18:55:30|24.25|22.25|24.31|22.31|24.31|22.31|24.25|22.25|0
1654714540000|2022-06-08 18:55:40|24.19|22.19|24.19|22.19|24.25|22.25|24.19|22.19|0
1654714550000|2022-06-08 18:55:50|24.25|22.25|24.31|22.31|24.31|22.31|24.25|22.25|0
1654714560000|2022-06-08 18:56:00|24.42|22.42|24.48|22.48|24.48|22.48|24.37|22.37|0
1654714570000|2022-06-08 18:56:10|24.54|22.54|24.6|22.6|24.66|22.66|24.54|22.54|0
1654714580000|2022-06-08 18:56:20|24.54|22.54|24.42|22.42|24.54|22.54|24.42|22.42|0
1654714590000|2022-06-08 18:56:30|24.36|22.36|24.48|22.48|24.54|22.54|24.36|22.36|0
1654714600000|2022-06-08 18:56:40|24.42|22.42|24.54|22.54|24.54|22.54|24.42|22.42|0
1654714610000|2022-06-08 18:56:50|24.42|22.42|24.6|22.6|24.6|22.6|24.42|22.42|0
1654714620000|2022-06-08 18:57:00|24.54|22.54|24.54|22.54|24.54|22.54|24.48|22.48|0
1654714630000|2022-06-08 18:57:10|24.6|22.6|24.66|22.66|24.72|22.72|24.6|22.6|0
1654714640000|2022-06-08 18:57:20|24.6|22.6|24.54|22.54|24.6|22.6|24.54|22.54|0
1654714650000|2022-06-08 18:57:30|24.48|22.48|24.42|22.42|24.48|22.48|24.42|22.42|0
1654714660000|2022-06-08 18:57:40|24.48|22.48|24.39|22.39|24.48|22.48|24.36|22.36|0
1654714670000|2022-06-08 18:57:50|24.42|22.42|24.48|22.48|24.48|22.48|24.36|22.36|0
1654714680000|2022-06-08 18:58:00|24.54|22.54|24.66|22.66|24.66|22.66|24.54|22.54|0
1654714690000|2022-06-08 18:58:10|24.78|22.78|24.78|22.78|24.78|22.78|24.66|22.66|0
1654714700000|2022-06-08 18:58:20|24.72|22.72|24.78|22.78|24.78|22.78|24.66|22.66|0
1654714710000|2022-06-08 18:58:30|24.72|22.72|24.6|22.6|24.72|22.72|24.6|22.6|0
1654714720000|2022-06-08 18:58:40|24.57|22.57|24.48|22.48|24.57|22.57|24.42|22.42|0
1654714730000|2022-06-08 18:58:50|24.54|22.54|24.51|22.51|24.54|22.54|24.51|22.51|0
1654714740000|2022-06-08 18:59:00|24.3|22.3|24.36|22.36|24.48|22.48|24.3|22.3|0
1654714750000|2022-06-08 18:59:10|24.3|22.3|24.36|22.36|24.42|22.42|24.3|22.3|0
1654714760000|2022-06-08 18:59:20|24.42|22.42|24.42|22.42|24.42|22.42|24.39|22.39|0
1654714770000|2022-06-08 18:59:30|24.36|22.36|24.24|22.24|24.39|22.39|24.18|22.18|0
1654714780000|2022-06-08 18:59:40|24.18|22.18|24.42|22.42|24.42|22.42|24.18|22.18|0
1654714790000|2022-06-08 18:59:50|24.48|22.48|24.42|22.42|24.48|22.48|24.42|22.42|0
1654714800000|2022-06-08 19:00:00|24.48|22.48|24.63|22.63|24.71|22.71|24.48|22.48|0
1654714810000|2022-06-08 19:00:10|24.65|22.65|24.65|22.65|24.65|22.65|24.48|22.48|0
1654714820000|2022-06-08 19:00:20|24.59|22.59|24.65|22.65|24.65|22.65|24.59|22.59|0
1654714830000|2022-06-08 19:00:30|24.59|22.59|25.07|23.07|25.07|23.07|24.59|22.59|0
1654714840000|2022-06-08 19:00:40|25.13|23.13|24.83|22.83|25.13|23.13|24.83|22.83|0
1654714850000|2022-06-08 19:00:50|24.77|22.77|24.95|22.95|24.95|22.95|24.77|22.77|0
1654714860000|2022-06-08 19:01:00|25.13|23.13|25.07|23.07|25.13|23.13|25.07|23.07|0
1654714870000|2022-06-08 19:01:10|25.13|23.13|25.07|23.07|25.13|23.13|25.07|23.07|0
1654714880000|2022-06-08 19:01:20|25.01|23.01|25.19|23.19|25.25|23.25|25.01|23.01|0
1654714890000|2022-06-08 19:01:30|25.25|23.25|25.31|23.31|25.31|23.31|25.25|23.25|0
1654714900000|2022-06-08 19:01:40|25.37|23.37|25.37|23.37|25.37|23.37|25.37|23.37|0
1654714910000|2022-06-08 19:01:50|25.62|23.62|25.56|23.56|25.62|23.62|25.56|23.56|0
1654714920000|2022-06-08 19:02:00|25.31|23.31|25.37|23.37|25.43|23.43|25.31|23.31|0
1654714930000|2022-06-08 19:02:10|25.31|23.31|25.07|23.07|25.37|23.37|25.07|23.07|0
1654714940000|2022-06-08 19:02:20|25.19|23.19|25.19|23.19|25.19|23.19|25.13|23.13|0
1654714950000|2022-06-08 19:02:30|25.13|23.13|24.89|22.89|25.13|23.13|24.89|22.89|0
1654714960000|2022-06-08 19:02:40|24.77|22.77|24.83|22.83|24.83|22.83|24.77|22.77|0
1654714970000|2022-06-08 19:02:50|24.89|22.89|24.83|22.83|24.89|22.89|24.83|22.83|0
1654714980000|2022-06-08 19:03:00|24.65|22.65|24.71|22.71|24.77|22.77|24.65|22.65|0
1654714990000|2022-06-08 19:03:10|24.74|22.74|24.95|22.95|24.95|22.95|24.59|22.59|0
1654715000000|2022-06-08 19:03:20|24.98|22.98|24.89|22.89|25.01|23.01|24.89|22.89|0
1654715010000|2022-06-08 19:03:30|24.83|22.83|24.89|22.89|24.89|22.89|24.77|22.77|0
1654715020000|2022-06-08 19:03:40|24.83|22.83|24.53|22.53|24.83|22.83|24.53|22.53|0
1654715030000|2022-06-08 19:03:50|24.47|22.47|24.47|22.47|24.53|22.53|24.47|22.47|0
1654715040000|2022-06-08 19:04:00|24.53|22.53|24.77|22.77|24.77|22.77|24.53|22.53|0
1654715050000|2022-06-08 19:04:10|24.89|22.89|24.76|22.76|24.89|22.89|24.71|22.71|0
1654715060000|2022-06-08 19:04:20|24.7|22.7|24.88|22.88|24.88|22.88|24.7|22.7|0
1654715070000|2022-06-08 19:04:30|24.94|22.94|25|23|25|23|24.94|22.94|0
1654715080000|2022-06-08 19:04:40|24.94|22.94|24.94|22.94|25|23|24.94|22.94|0
1654715090000|2022-06-08 19:04:50|24.88|22.88|24.94|22.94|25|23|24.88|22.88|0
1654715100000|2022-06-08 19:05:00|25|23|25.06|23.06|25.1|23.1|25|23|0
1654715110000|2022-06-08 19:05:10|25.12|23.12|24.88|22.88|25.12|23.12|24.76|22.76|0
1654715120000|2022-06-08 19:05:20|24.67|22.67|24.94|22.94|24.94|22.94|24.67|22.67|0
1654715130000|2022-06-08 19:05:30|25.06|23.06|25.15|23.15|25.15|23.15|25|23|0
1654715140000|2022-06-08 19:05:40|25|23|25.12|23.12|25.12|23.12|25|23|0
1654715150000|2022-06-08 19:05:50|24.94|22.94|24.94|22.94|25|23|24.94|22.94|0
1654715160000|2022-06-08 19:06:00|25.12|23.12|25.3|23.3|25.3|23.3|25.12|23.12|0
1654715170000|2022-06-08 19:06:10|25.36|23.36|25.46|23.46|25.46|23.46|25.36|23.36|0
1654715180000|2022-06-08 19:06:20|25.3|23.3|25.43|23.43|25.43|23.43|25.3|23.3|0
1654715190000|2022-06-08 19:06:30|25.49|23.49|25.61|23.61|25.61|23.61|25.49|23.49|0
1654715200000|2022-06-08 19:06:40|25.67|23.67|25.73|23.73|25.73|23.73|25.61|23.61|0
1654715210000|2022-06-08 19:06:50|25.79|23.79|25.73|23.73|25.79|23.79|25.73|23.73|0
1654715220000|2022-06-08 19:07:00|25.79|23.79|25.61|23.61|25.79|23.79|25.61|23.61|0
1654715230000|2022-06-08 19:07:10|25.79|23.79|25.79|23.79|25.85|23.85|25.79|23.79|0
1654715240000|2022-06-08 19:07:20|25.85|23.85|26.1|24.1|26.1|24.1|25.85|23.85|0
1654715250000|2022-06-08 19:07:30|26.17|24.17|26.42|24.42|26.42|24.42|26.17|24.17|0
1654715260000|2022-06-08 19:07:40|26.29|24.29|25.98|23.98|26.29|24.29|25.98|23.98|0
1654715270000|2022-06-08 19:07:50|25.79|23.79|25.79|23.79|25.79|23.79|25.79|23.79|0
1654715280000|2022-06-08 19:08:00|26.04|24.04|25.79|23.79|26.04|24.04|25.79|23.79|0
1654715290000|2022-06-08 19:08:10|25.73|23.73|25.73|23.73|25.73|23.73|25.67|23.67|0
1654715300000|2022-06-08 19:08:20|25.61|23.61|25.36|23.36|25.61|23.61|25.36|23.36|0
1654715310000|2022-06-08 19:08:30|25.3|23.3|25.12|23.12|25.3|23.3|25.12|23.12|0
1654715320000|2022-06-08 19:08:40|25.24|23.24|25.24|23.24|25.3|23.3|25.24|23.24|0
1654715330000|2022-06-08 19:08:50|25.3|23.3|25.67|23.67|25.67|23.67|25.3|23.3|0
1654715340000|2022-06-08 19:09:00|25.85|23.85|25.85|23.85|25.97|23.97|25.85|23.85|0
1654715350000|2022-06-08 19:09:10|25.79|23.79|25.73|23.73|25.79|23.79|25.73|23.73|0
1654715360000|2022-06-08 19:09:20|25.66|23.66|25.54|23.54|25.66|23.66|25.54|23.54|0
1654715370000|2022-06-08 19:09:30|25.6|23.6|25.66|23.66|25.73|23.73|25.6|23.6|0
1654715380000|2022-06-08 19:09:40|25.48|23.48|25.24|23.24|25.54|23.54|25.24|23.24|0
1654715390000|2022-06-08 19:09:50|25.3|23.3|25.54|23.54|25.54|23.54|25.3|23.3|0
1654715400000|2022-06-08 19:10:00|25.66|23.66|25.72|23.72|25.79|23.79|25.66|23.66|0
1654715410000|2022-06-08 19:10:10|25.79|23.79|25.72|23.72|25.79|23.79|25.72|23.72|0
1654715420000|2022-06-08 19:10:20|25.79|23.79|25.48|23.48|25.79|23.79|25.48|23.48|0
1654715430000|2022-06-08 19:10:30|25.42|23.42|25.23|23.23|25.42|23.42|25.23|23.23|0
1654715440000|2022-06-08 19:10:40|25.33|23.33|25.23|23.23|25.33|23.33|25.11|23.11|0
1654715450000|2022-06-08 19:10:50|25.36|23.36|25.29|23.29|25.36|23.36|25.29|23.29|0
1654715460000|2022-06-08 19:11:00|25.11|23.11|24.93|22.93|25.11|23.11|24.93|22.93|0
1654715470000|2022-06-08 19:11:10|24.99|22.99|24.99|22.99|25.05|23.05|24.99|22.99|0
1654715480000|2022-06-08 19:11:20|24.87|22.87|24.81|22.81|24.93|22.93|24.81|22.81|0
1654715490000|2022-06-08 19:11:30|24.75|22.75|24.93|22.93|24.93|22.93|24.75|22.75|0
1654715500000|2022-06-08 19:11:40|24.75|22.75|24.75|22.75|24.75|22.75|24.69|22.69|0
1654715510000|2022-06-08 19:11:50|24.69|22.69|24.63|22.63|24.93|22.93|24.63|22.63|0
1654715520000|2022-06-08 19:12:00|24.69|22.69|24.45|22.45|24.69|22.69|24.45|22.45|0
1654715530000|2022-06-08 19:12:10|24.33|22.33|24.1|22.1|24.39|22.39|24.1|22.1|0
1654715540000|2022-06-08 19:12:20|24.16|22.16|24.16|22.16|24.16|22.16|24.16|22.16|0
1654715550000|2022-06-08 19:12:30|24.04|22.04|24.27|22.27|24.27|22.27|23.92|21.92|0
1654715560000|2022-06-08 19:12:40|24.33|22.33|24.39|22.39|24.39|22.39|24.33|22.33|0
1654715570000|2022-06-08 19:12:50|24.33|22.33|24.27|22.27|24.33|22.33|24.27|22.27|0
1654715580000|2022-06-08 19:13:00|24.21|22.21|24.21|22.21|24.21|22.21|24.1|22.1|0
1654715590000|2022-06-08 19:13:10|24.15|22.15|23.92|21.92|24.15|22.15|23.92|21.92|0
1654715600000|2022-06-08 19:13:20|23.86|21.86|23.75|21.75|23.86|21.86|23.75|21.75|0
1654715610000|2022-06-08 19:13:30|23.69|21.69|23.86|21.86|23.92|21.92|23.69|21.69|0
1654715620000|2022-06-08 19:13:40|23.98|21.98|24.09|22.09|24.09|22.09|23.98|21.98|0
1654715630000|2022-06-08 19:13:50|24.15|22.15|24.21|22.21|24.27|22.27|24.15|22.15|0
1654715640000|2022-06-08 19:14:00|24.27|22.27|24.27|22.27|24.33|22.33|24.27|22.27|0
1654715650000|2022-06-08 19:14:10|24.33|22.33|24.39|22.39|24.45|22.45|24.33|22.33|0
1654715660000|2022-06-08 19:14:20|24.45|22.45|24.39|22.39|24.48|22.48|24.39|22.39|0
1654715670000|2022-06-08 19:14:30|24.45|22.45|24.45|22.45|24.51|22.51|24.45|22.45|0
1654715680000|2022-06-08 19:14:40|24.48|22.48|24.27|22.27|24.56|22.56|24.27|22.27|0
1654715690000|2022-06-08 19:14:50|24.15|22.15|23.92|21.92|24.15|22.15|23.92|21.92|0
1654715700000|2022-06-08 19:15:00|23.98|21.98|24.03|22.03|24.09|22.09|23.98|21.98|0
1654715710000|2022-06-08 19:15:10|23.92|21.92|23.98|21.98|24.03|22.03|23.92|21.92|0
1654715720000|2022-06-08 19:15:20|23.8|21.8|23.92|21.92|23.97|21.97|23.8|21.8|0
1654715730000|2022-06-08 19:15:30|24.09|22.09|24.03|22.03|24.09|22.09|24.03|22.03|0
1654715740000|2022-06-08 19:15:40|24.15|22.15|23.74|21.74|24.15|22.15|23.74|21.74|0
1654715750000|2022-06-08 19:15:50|23.57|21.57|23.74|21.74|23.74|21.74|23.51|21.51|0
1654715760000|2022-06-08 19:16:00|23.8|21.8|23.74|21.74|23.89|21.89|23.68|21.68|0
1654715770000|2022-06-08 19:16:10|23.63|21.63|23.74|21.74|23.74|21.74|23.63|21.63|0
1654715780000|2022-06-08 19:16:20|23.68|21.68|23.63|21.63|23.68|21.68|23.63|21.63|0
1654715790000|2022-06-08 19:16:30|23.68|21.68|23.8|21.8|23.8|21.8|23.63|21.63|0
1654715800000|2022-06-08 19:16:40|23.74|21.74|23.97|21.97|23.97|21.97|23.74|21.74|0
1654715810000|2022-06-08 19:16:50|23.91|21.91|23.91|21.91|23.91|21.91|23.83|21.83|0
1654715820000|2022-06-08 19:17:00|23.86|21.86|24.09|22.09|24.09|22.09|23.86|21.86|0
1654715830000|2022-06-08 19:17:10|24.03|22.03|23.97|21.97|24.03|22.03|23.91|21.91|0
1654715840000|2022-06-08 19:17:20|24.15|22.15|23.97|21.97|24.15|22.15|23.97|21.97|0
1654715850000|2022-06-08 19:17:30|23.24|21.24|23.27|21.27|23.27|21.27|23.1|21.1|0
1654715860000|2022-06-08 19:17:40|23.33|21.33|23.33|21.33|23.33|21.33|23.27|21.27|0
1654715870000|2022-06-08 19:17:50|23.27|21.27|23.27|21.27|23.33|21.33|23.27|21.27|0
1654715880000|2022-06-08 19:18:00|23.21|21.21|23.56|21.56|23.56|21.56|23.21|21.21|0
1654715890000|2022-06-08 19:18:10|23.62|21.62|23.71|21.71|23.71|21.71|23.62|21.62|0
1654715900000|2022-06-08 19:18:20|23.62|21.62|23.67|21.67|23.67|21.67|23.62|21.62|0
1654715910000|2022-06-08 19:18:30|23.56|21.56|23.5|21.5|23.62|21.62|23.5|21.5|0
1654715920000|2022-06-08 19:18:40|23.56|21.56|23.38|21.38|23.56|21.56|23.38|21.38|0
1654715930000|2022-06-08 19:18:50|23.44|21.44|23.21|21.21|23.44|21.44|23.21|21.21|0
1654715940000|2022-06-08 19:19:00|23.27|21.27|23.27|21.27|23.27|21.27|23.1|21.1|0
1654715950000|2022-06-08 19:19:10|23.21|21.21|23.15|21.15|23.21|21.21|23.09|21.09|0
1654715960000|2022-06-08 19:19:20|23.04|21.04|23.09|21.09|23.09|21.09|23.04|21.04|0
1654715970000|2022-06-08 19:19:30|23.21|21.21|23.04|21.04|23.21|21.21|23.04|21.04|0
1654715980000|2022-06-08 19:19:40|23.09|21.09|23.09|21.09|23.09|21.09|23.04|21.04|0
1654715990000|2022-06-08 19:19:50|23.12|21.12|22.98|20.98|23.21|21.21|22.98|20.98|0
1654716000000|2022-06-08 19:20:00|23.04|21.04|22.98|20.98|23.04|21.04|22.92|20.92|0
1654716010000|2022-06-08 19:20:10|23.15|21.15|22.92|20.92|23.15|21.15|22.92|20.92|0
1654716020000|2022-06-08 19:20:20|22.98|20.98|22.92|20.92|22.98|20.98|22.86|20.86|0
1654716030000|2022-06-08 19:20:30|22.86|20.86|22.81|20.81|22.86|20.86|22.75|20.75|0
1654716040000|2022-06-08 19:20:40|22.75|20.75|22.81|20.81|22.81|20.81|22.75|20.75|0
1654716050000|2022-06-08 19:20:50|22.75|20.75|22.75|20.75|22.75|20.75|22.75|20.75|0
1654716060000|2022-06-08 19:21:00|22.64|20.64|22.58|20.58|22.64|20.64|22.58|20.58|0
1654716070000|2022-06-08 19:21:10|22.52|20.52|22.3|20.3|22.52|20.52|22.3|20.3|0
1654716080000|2022-06-08 19:21:20|22.19|20.19|22.3|20.3|22.3|20.3|22.08|20.08|0
1654716090000|2022-06-08 19:21:30|22.25|20.25|22.13|20.13|22.25|20.25|22.13|20.13|0
1654716100000|2022-06-08 19:21:40|22.19|20.19|22.47|20.47|22.47|20.47|22.19|20.19|0
1654716110000|2022-06-08 19:21:50|22.36|20.36|22.36|20.36|22.36|20.36|22.36|20.36|0
1654716120000|2022-06-08 19:22:00|22.41|20.41|22.36|20.36|22.41|20.41|22.36|20.36|0
1654716130000|2022-06-08 19:22:10|22.35|20.35|22.16|20.16|22.35|20.35|22.08|20.08|0
1654716140000|2022-06-08 19:22:20|22.13|20.13|22.02|20.02|22.19|20.19|22.02|20.02|0
1654716150000|2022-06-08 19:22:30|22.08|20.08|22.08|20.08|22.08|20.08|22.08|20.08|0
1654716160000|2022-06-08 19:22:40|22.13|20.13|21.97|19.97|22.13|20.13|21.97|19.97|0
1654716170000|2022-06-08 19:22:50|21.91|19.91|21.91|19.91|21.91|19.91|21.86|19.86|0
1654716180000|2022-06-08 19:23:00|21.86|19.86|22.02|20.02|22.08|20.08|21.86|19.86|0
1654716190000|2022-06-08 19:23:10|21.91|19.91|21.75|19.75|21.97|19.97|21.75|19.75|0
1654716200000|2022-06-08 19:23:20|21.64|19.64|21.64|19.64|21.67|19.67|21.64|19.64|0
1654716210000|2022-06-08 19:23:30|21.69|19.69|21.64|19.64|21.69|19.69|21.64|19.64|0
1654716220000|2022-06-08 19:23:40|21.67|19.67|21.64|19.64|21.69|19.69|21.64|19.64|0
1654716230000|2022-06-08 19:23:50|21.58|19.58|21.69|19.69|21.69|19.69|21.58|19.58|0
1654716240000|2022-06-08 19:24:00|21.91|19.91|21.85|19.85|21.91|19.91|21.85|19.85|0
1654716250000|2022-06-08 19:24:10|21.8|19.8|21.69|19.69|21.8|19.8|21.64|19.64|0
1654716260000|2022-06-08 19:24:20|21.72|19.72|21.53|19.53|21.72|19.72|21.53|19.53|0
1654716270000|2022-06-08 19:24:30|21.58|19.58|21.64|19.64|21.64|19.64|21.58|19.58|0
1654716280000|2022-06-08 19:24:40|21.58|19.58|21.69|19.69|21.74|19.74|21.58|19.58|0
1654716290000|2022-06-08 19:24:50|21.8|19.8|21.69|19.69|21.8|19.8|21.69|19.69|0
1654716300000|2022-06-08 19:25:00|21.63|19.63|21.58|19.58|21.63|19.63|21.58|19.58|0
1654716310000|2022-06-08 19:25:10|21.69|19.69|21.69|19.69|21.69|19.69|21.69|19.69|0
1654716320000|2022-06-08 19:25:20|21.8|19.8|21.74|19.74|21.8|19.8|21.74|19.74|0
1654716330000|2022-06-08 19:25:30|21.63|19.63|21.63|19.63|21.63|19.63|21.63|19.63|0
1654716340000|2022-06-08 19:25:40|21.69|19.69|21.63|19.63|21.69|19.69|21.63|19.63|0
1654716360000|2022-06-08 19:26:00|21.52|19.52|21.47|19.47|21.52|19.52|21.47|19.47|0
1654716370000|2022-06-08 19:26:10|21.52|19.52|21.47|19.47|21.52|19.52|21.47|19.47|0
1654716380000|2022-06-08 19:26:20|21.42|19.42|21.42|19.42|21.42|19.42|21.42|19.42|0
1654716390000|2022-06-08 19:26:30|21.36|19.36|21.25|19.25|21.36|19.36|21.25|19.25|0
1654716400000|2022-06-08 19:26:40|21.31|19.31|21.36|19.36|21.36|19.36|21.31|19.31|0
1654716410000|2022-06-08 19:26:50|21.42|19.42|21.41|19.41|21.42|19.42|21.36|19.36|0
1654716420000|2022-06-08 19:27:00|21.63|19.63|21.69|19.69|21.69|19.69|21.63|19.63|0
1654716430000|2022-06-08 19:27:10|21.79|19.79|21.96|19.96|21.96|19.96|21.79|19.79|0
1654716440000|2022-06-08 19:27:20|22.01|20.01|22.07|20.07|22.07|20.07|22.01|20.01|0
1654716450000|2022-06-08 19:27:30|21.9|19.9|21.79|19.79|21.96|19.96|21.79|19.79|0
1654716460000|2022-06-08 19:27:40|21.74|19.74|21.85|19.85|21.9|19.9|21.74|19.74|0
1654716470000|2022-06-08 19:27:50|21.96|19.96|21.85|19.85|21.96|19.96|21.85|19.85|0
1654716480000|2022-06-08 19:28:00|21.68|19.68|21.63|19.63|21.68|19.68|21.63|19.63|0
1654716490000|2022-06-08 19:28:10|21.68|19.68|21.68|19.68|21.74|19.74|21.68|19.68|0
1654716500000|2022-06-08 19:28:20|21.74|19.74|21.74|19.74|21.79|19.79|21.63|19.63|0
1654716510000|2022-06-08 19:28:30|21.79|19.79|21.63|19.63|21.79|19.79|21.63|19.63|0
1654716530000|2022-06-08 19:28:50|21.57|19.57|21.9|19.9|21.9|19.9|21.57|19.57|0
1654716540000|2022-06-08 19:29:00|21.84|19.84|21.57|19.57|21.84|19.84|21.57|19.57|0
1654716550000|2022-06-08 19:29:10|21.63|19.63|21.74|19.74|21.74|19.74|21.63|19.63|0
1654716560000|2022-06-08 19:29:20|21.79|19.79|21.73|19.73|21.79|19.79|21.73|19.73|0
1654716570000|2022-06-08 19:29:30|21.68|19.68|21.73|19.73|21.73|19.73|21.68|19.68|0
1654716580000|2022-06-08 19:29:40|21.68|19.68|21.84|19.84|21.84|19.84|21.68|19.68|0
1654716590000|2022-06-08 19:29:50|21.9|19.9|21.84|19.84|21.9|19.9|21.84|19.84|0
1654716600000|2022-06-08 19:30:00|21.73|19.73|21.57|19.57|21.73|19.73|21.57|19.57|0
1654716610000|2022-06-08 19:30:10|21.62|19.62|21.57|19.57|21.62|19.62|21.46|19.46|0
1654716620000|2022-06-08 19:30:20|21.52|19.52|21.41|19.41|21.57|19.57|21.41|19.41|0
1654716630000|2022-06-08 19:30:30|21.35|19.35|21.3|19.3|21.35|19.35|21.3|19.3|0
1654716640000|2022-06-08 19:30:40|21.41|19.41|21.35|19.35|21.41|19.41|21.35|19.35|0
1654716650000|2022-06-08 19:30:50|21.46|19.46|21.52|19.52|21.52|19.52|21.46|19.46|0
1654716660000|2022-06-08 19:31:00|21.62|19.62|21.9|19.9|21.9|19.9|21.62|19.62|0
1654716670000|2022-06-08 19:31:10|21.95|19.95|22.12|20.12|22.12|20.12|21.9|19.9|0
1654716680000|2022-06-08 19:31:20|21.95|19.95|21.89|19.89|21.95|19.95|21.84|19.84|0
1654716690000|2022-06-08 19:31:30|21.84|19.84|21.95|19.95|21.95|19.95|21.79|19.79|0
1654716700000|2022-06-08 19:31:40|21.89|19.89|22|20|22|20|21.89|19.89|0
1654716710000|2022-06-08 19:31:50|22.06|20.06|22.06|20.06|22.11|20.11|22.06|20.06|0
1654716720000|2022-06-08 19:32:00|22|20|22.17|20.17|22.17|20.17|22|20|0
1654716730000|2022-06-08 19:32:10|22.28|20.28|22|20|22.28|20.28|22|20|0
1654716740000|2022-06-08 19:32:20|21.84|19.84|21.78|19.78|21.84|19.84|21.78|19.78|0
1654716750000|2022-06-08 19:32:30|21.84|19.84|21.57|19.57|21.84|19.84|21.57|19.57|0
1654716760000|2022-06-08 19:32:40|21.51|19.51|21.3|19.3|21.51|19.51|21.3|19.3|0
1654716770000|2022-06-08 19:32:50|21.35|19.35|21.08|19.08|21.35|19.35|21.08|19.08|0
1654716780000|2022-06-08 19:33:00|20.98|18.98|20.92|18.93|21.08|19.08|20.92|18.93|0
1654716790000|2022-06-08 19:33:10|20.86|18.88|21.03|19.03|21.03|19.03|20.86|18.88|0
1654716800000|2022-06-08 19:33:20|20.97|18.98|21.08|19.08|21.14|19.14|20.97|18.98|0
1654716810000|2022-06-08 19:33:30|21.14|19.14|21.24|19.24|21.24|19.24|21.13|19.13|0
1654716820000|2022-06-08 19:33:40|21.4|19.4|21.29|19.29|21.4|19.4|21.19|19.19|0
1654716830000|2022-06-08 19:33:50|21.24|19.24|21.08|19.08|21.24|19.24|21.08|19.08|0
1654716840000|2022-06-08 19:34:00|20.92|18.93|21.13|19.13|21.13|19.13|20.92|18.93|0
1654716850000|2022-06-08 19:34:10|21.03|19.03|20.97|18.98|21.03|19.03|20.97|18.98|0
1654716860000|2022-06-08 19:34:20|21.03|19.03|21.13|19.13|21.13|19.13|21.03|19.03|0
1654716870000|2022-06-08 19:34:30|21.19|19.19|21.24|19.24|21.29|19.29|21.19|19.19|0
1654716880000|2022-06-08 19:34:40|21.29|19.29|21.13|19.13|21.35|19.35|21.13|19.13|0
1654716890000|2022-06-08 19:34:50|21.08|19.08|21.13|19.13|21.13|19.13|21.08|19.08|0
1654716900000|2022-06-08 19:35:00|21.08|19.08|21.13|19.13|21.13|19.13|21.08|19.08|0
1654716910000|2022-06-08 19:35:10|21.03|19.03|21.03|19.03|21.03|19.03|20.97|18.97|0
1654716920000|2022-06-08 19:35:20|21.05|19.05|21.13|19.13|21.13|19.13|21.05|19.05|0
1654716930000|2022-06-08 19:35:30|20.97|18.97|20.92|18.92|20.97|18.97|20.92|18.92|0
1654716940000|2022-06-08 19:35:40|21.02|19.02|21.18|19.18|21.24|19.24|21.02|19.02|0
1654716950000|2022-06-08 19:35:50|21.13|19.13|21.24|19.24|21.24|19.24|21.13|19.13|0
1654716960000|2022-06-08 19:36:00|21.45|19.45|21.29|19.29|21.51|19.51|21.18|19.18|0
1654716970000|2022-06-08 19:36:10|21.24|19.24|20.97|18.97|21.24|19.24|20.97|18.97|0
1654716980000|2022-06-08 19:36:20|21.13|19.13|21.18|19.18|21.18|19.18|21.13|19.13|0
1654716990000|2022-06-08 19:36:30|21.16|19.16|21.24|19.24|21.24|19.24|21.16|19.16|0
1654717000000|2022-06-08 19:36:40|21.13|19.13|21|19|21.13|19.13|21|19|0
1654717010000|2022-06-08 19:36:50|21.02|19.02|20.97|18.97|21.02|19.02|20.97|18.97|0
1654717020000|2022-06-08 19:37:00|20.91|18.92|20.91|18.92|20.91|18.92|20.86|18.87|0
1654717030000|2022-06-08 19:37:10|20.97|18.97|21.23|19.23|21.23|19.23|20.97|18.97|0
1654717050000|2022-06-08 19:37:30|21.13|19.13|21.13|19.13|21.18|19.18|21.13|19.13|0
1654717060000|2022-06-08 19:37:40|21.18|19.18|21.57|19.57|21.57|19.57|21.18|19.18|0
1654717070000|2022-06-08 19:37:50|20.82|18.83|20.57|18.61|20.87|18.88|20.57|18.61|0
1654717080000|2022-06-08 19:38:00|20.51|18.56|20.4|18.46|20.51|18.56|20.35|18.41|0
1654717090000|2022-06-08 19:38:10|20.46|18.51|20.4|18.46|20.46|18.51|20.4|18.46|0
1654717100000|2022-06-08 19:38:20|20.46|18.51|20.4|18.46|20.46|18.51|20.4|18.46|0
1654717110000|2022-06-08 19:38:30|20.57|18.61|20.57|18.61|20.57|18.61|20.57|18.61|0
1654717130000|2022-06-08 19:38:50|20.62|18.66|20.68|18.71|20.68|18.71|20.62|18.66|0
1654717140000|2022-06-08 19:39:00|20.79|18.81|20.79|18.81|20.84|18.86|20.79|18.81|0
1654717150000|2022-06-08 19:39:10|20.68|18.71|20.62|18.66|20.68|18.71|20.51|18.56|0
1654717160000|2022-06-08 19:39:20|20.68|18.71|20.68|18.71|20.73|18.76|20.62|18.66|0
1654717170000|2022-06-08 19:39:30|20.79|18.81|20.9|18.91|20.9|18.91|20.79|18.81|0
1654717180000|2022-06-08 19:39:40|20.84|18.86|20.84|18.86|20.84|18.86|20.79|18.81|0
1654717190000|2022-06-08 19:39:50|20.79|18.81|20.73|18.76|20.79|18.81|20.73|18.76|0
1654717200000|2022-06-08 19:40:00|20.79|18.81|20.79|18.81|20.95|18.96|20.79|18.81|0
1654717210000|2022-06-08 19:40:10|20.73|18.76|20.78|18.81|20.84|18.86|20.73|18.76|0
1654717220000|2022-06-08 19:40:20|20.84|18.86|20.9|18.91|20.9|18.91|20.84|18.86|0
1654717230000|2022-06-08 19:40:30|21.01|19.01|21.28|19.28|21.28|19.28|21.01|19.01|0
1654717240000|2022-06-08 19:40:40|21.22|19.22|20.9|18.91|21.22|19.22|20.9|18.91|0
1654717250000|2022-06-08 19:40:50|20.95|18.96|20.95|18.96|20.95|18.96|20.9|18.91|0
1654717260000|2022-06-08 19:41:00|20.9|18.91|20.95|18.96|20.95|18.96|20.89|18.9|0
1654717270000|2022-06-08 19:41:10|21.01|19.01|21.06|19.06|21.06|19.06|20.95|18.96|0
1654717280000|2022-06-08 19:41:20|21.01|19.01|21.06|19.06|21.06|19.06|21.01|19.01|0
1654717290000|2022-06-08 19:41:30|21.11|19.11|21.27|19.27|21.27|19.27|21.11|19.11|0
1654717300000|2022-06-08 19:41:40|21.33|19.33|21.38|19.38|21.44|19.44|21.33|19.33|0
1654717310000|2022-06-08 19:41:50|21.33|19.33|21.27|19.27|21.33|19.33|21.27|19.27|0
1654717320000|2022-06-08 19:42:00|21.38|19.38|21.33|19.33|21.38|19.38|21.27|19.27|0
1654717330000|2022-06-08 19:42:10|21.3|19.3|21.44|19.44|21.44|19.44|21.3|19.3|0
1654717340000|2022-06-08 19:42:20|21.33|19.33|21.22|19.22|21.33|19.33|21.17|19.17|0
1654717350000|2022-06-08 19:42:30|21.17|19.17|21.22|19.22|21.27|19.27|21.17|19.17|0
1654717360000|2022-06-08 19:42:40|21.38|19.38|21.11|19.11|21.38|19.38|21.11|19.11|0
1654717370000|2022-06-08 19:42:50|21.16|19.16|21.11|19.11|21.16|19.16|21.11|19.11|0
1654717380000|2022-06-08 19:43:00|21.06|19.06|20.95|18.95|21.11|19.11|20.95|18.95|0
1654717390000|2022-06-08 19:43:10|21|19|20.89|18.9|21|19|20.89|18.9|0
1654717400000|2022-06-08 19:43:20|20.95|18.95|21.11|19.11|21.11|19.11|20.95|18.95|0
1654717410000|2022-06-08 19:43:30|21|19|21.06|19.06|21.06|19.06|20.95|18.95|0
1654717420000|2022-06-08 19:43:40|21.03|19.03|21.16|19.16|21.16|19.16|21|19|0
1654717430000|2022-06-08 19:43:50|21.27|19.27|21.27|19.27|21.27|19.27|21.27|19.27|0
1654717440000|2022-06-08 19:44:00|21.32|19.32|21.38|19.38|21.43|19.43|21.32|19.32|0
1654717450000|2022-06-08 19:44:10|21.43|19.43|21.32|19.32|21.43|19.43|21.32|19.32|0
1654717460000|2022-06-08 19:44:20|21.38|19.38|21.38|19.38|21.43|19.43|21.38|19.38|0
1654717470000|2022-06-08 19:44:30|21.43|19.43|21.43|19.43|21.49|19.49|21.43|19.43|0
1654717480000|2022-06-08 19:44:40|21.32|19.32|21.27|19.27|21.38|19.38|21.27|19.27|0
1654717490000|2022-06-08 19:44:50|21.32|19.32|21.32|19.32|21.32|19.32|21.27|19.27|0
1654717500000|2022-06-08 19:45:00|21.21|19.21|21.59|19.59|21.59|19.59|21.21|19.21|0
1654717510000|2022-06-08 19:45:10|21.7|19.7|21.87|19.87|21.87|19.87|21.7|19.7|0
1654717520000|2022-06-08 19:45:20|21.81|19.81|21.76|19.76|21.81|19.81|21.76|19.76|0
1654717530000|2022-06-08 19:45:30|21.87|19.87|22.04|20.04|22.04|20.04|21.87|19.87|0
1654717540000|2022-06-08 19:45:40|21.98|19.98|22.04|20.04|22.04|20.04|21.98|19.98|0
1654717550000|2022-06-08 19:45:50|22.09|20.09|22.09|20.09|22.15|20.15|22.09|20.09|0
1654717560000|2022-06-08 19:46:00|22.31|20.31|22.31|20.31|22.37|20.37|22.31|20.31|0
1654717570000|2022-06-08 19:46:10|22.37|20.37|22.43|20.43|22.43|20.43|22.37|20.37|0
1654717580000|2022-06-08 19:46:20|22.48|20.48|22.6|20.6|22.6|20.6|22.48|20.48|0
1654717590000|2022-06-08 19:46:30|22.65|20.65|22.68|20.68|22.68|20.68|22.6|20.6|0
1654717600000|2022-06-08 19:46:40|22.77|20.77|22.82|20.82|22.82|20.82|22.71|20.71|0
1654717610000|2022-06-08 19:46:50|22.77|20.77|22.6|20.6|22.77|20.77|22.6|20.6|0
1654717620000|2022-06-08 19:47:00|22.65|20.65|23|21|23|21|22.65|20.65|0
1654717630000|2022-06-08 19:47:10|23.05|21.05|23.05|21.05|23.08|21.08|23.05|21.05|0
1654717640000|2022-06-08 19:47:20|23.03|21.03|22.94|20.94|23.05|21.05|22.94|20.94|0
1654717650000|2022-06-08 19:47:30|22.82|20.82|22.82|20.82|22.82|20.82|22.77|20.77|0
1654717660000|2022-06-08 19:47:40|22.77|20.77|22.59|20.59|22.77|20.77|22.59|20.59|0
1654717670000|2022-06-08 19:47:50|22.54|20.54|22.42|20.42|22.59|20.59|22.42|20.42|0
1654717680000|2022-06-08 19:48:00|22.31|20.31|22.25|20.25|22.31|20.31|22.25|20.25|0
1654717690000|2022-06-08 19:48:10|22.48|20.48|22.54|20.54|22.54|20.54|22.48|20.48|0
1654717700000|2022-06-08 19:48:20|22.71|20.71|22.76|20.76|22.82|20.82|22.71|20.71|0
1654717710000|2022-06-08 19:48:30|22.82|20.82|22.82|20.82|22.82|20.82|22.71|20.71|0
1654717720000|2022-06-08 19:48:40|23.05|21.05|23.05|21.05|23.05|21.05|22.99|20.99|0
1654717730000|2022-06-08 19:48:50|22.99|20.99|22.88|20.88|22.99|20.99|22.88|20.88|0
1654717740000|2022-06-08 19:49:00|22.94|20.94|22.88|20.88|22.99|20.99|22.88|20.88|0
1654717750000|2022-06-08 19:49:10|22.82|20.82|23.17|21.17|23.17|21.17|22.76|20.76|0
1654717760000|2022-06-08 19:49:20|23.28|21.28|23.17|21.17|23.28|21.28|23.17|21.17|0
1654717770000|2022-06-08 19:49:30|23.22|21.22|23.28|21.28|23.28|21.28|23.22|21.22|0
1654717780000|2022-06-08 19:49:40|23.4|21.4|23.4|21.4|23.4|21.4|23.34|21.34|0
1654717790000|2022-06-08 19:49:50|23.51|21.51|23.46|21.46|23.63|21.63|23.46|21.46|0
1654717800000|2022-06-08 19:50:00|23.28|21.28|22.65|20.65|23.28|21.28|22.65|20.65|0
1654717810000|2022-06-08 19:50:10|22.88|20.88|23.51|21.51|23.51|21.51|22.88|20.88|0
1654717820000|2022-06-08 19:50:20|23.4|21.4|23.11|21.11|23.4|21.4|23.11|21.11|0
1654717830000|2022-06-08 19:50:30|22.93|20.93|22.99|20.99|22.99|20.99|22.7|20.7|0
1654717840000|2022-06-08 19:50:40|23.11|21.11|23.4|21.4|23.4|21.4|23.11|21.11|0
1654717850000|2022-06-08 19:50:50|23.28|21.28|23.45|21.45|23.51|21.51|23.28|21.28|0
1654717860000|2022-06-08 19:51:00|23.34|21.34|23.4|21.4|23.45|21.45|23.34|21.34|0
1654717870000|2022-06-08 19:51:10|23.28|21.28|23.45|21.45|23.45|21.45|23.28|21.28|0
1654717880000|2022-06-08 19:51:20|23.51|21.51|23.45|21.45|23.51|21.51|23.39|21.39|0
1654717890000|2022-06-08 19:51:30|23.51|21.51|23.51|21.51|23.51|21.51|23.39|21.39|0
1654717900000|2022-06-08 19:51:40|23.34|21.34|22.99|20.99|23.34|21.34|22.99|20.99|0
1654717910000|2022-06-08 19:51:50|23.1|21.1|22.99|20.99|23.16|21.16|22.99|20.99|0
1654717920000|2022-06-08 19:52:00|22.93|20.93|22.76|20.76|22.93|20.93|22.7|20.7|0
1654717930000|2022-06-08 19:52:10|22.59|20.59|22.64|20.64|22.64|20.64|22.59|20.59|0
1654717940000|2022-06-08 19:52:20|22.25|20.25|22.13|20.13|22.25|20.25|22.08|20.08|0
1654717950000|2022-06-08 19:52:30|22.47|20.47|22.67|20.67|22.67|20.67|22.47|20.47|0
1654717960000|2022-06-08 19:52:40|23.04|21.04|23.07|21.07|23.1|21.1|23.04|21.04|0
1654717970000|2022-06-08 19:52:50|22.99|20.99|23.16|21.16|23.16|21.16|22.9|20.9|0
1654717980000|2022-06-08 19:53:00|23.1|21.1|23.22|21.22|23.22|21.22|23.1|21.1|0
1654717990000|2022-06-08 19:53:10|23.27|21.27|23.36|21.36|23.36|21.36|23.22|21.22|0
1654718000000|2022-06-08 19:53:20|23.33|21.33|23.51|21.51|23.51|21.51|23.33|21.33|0
1654718010000|2022-06-08 19:53:30|23.57|21.57|23.8|21.8|23.8|21.8|23.57|21.57|0
1654718020000|2022-06-08 19:53:40|23.86|21.86|23.86|21.86|23.86|21.86|23.86|21.86|0
1654718030000|2022-06-08 19:53:50|23.92|21.92|23.57|21.57|23.92|21.92|23.57|21.57|0
1654718040000|2022-06-08 19:54:00|23.45|21.45|23.62|21.62|23.62|21.62|23.45|21.45|0
1654718050000|2022-06-08 19:54:10|23.39|21.39|23.45|21.45|23.51|21.51|23.39|21.39|0
1654718060000|2022-06-08 19:54:20|23.51|21.51|23.45|21.45|23.51|21.51|23.45|21.45|0
1654718070000|2022-06-08 19:54:30|23.39|21.39|23.27|21.27|23.45|21.45|23.27|21.27|0
1654718080000|2022-06-08 19:54:40|23.21|21.21|23.27|21.27|23.51|21.51|23.21|21.21|0
1654718090000|2022-06-08 19:54:50|23.15|21.15|23.1|21.1|23.15|21.15|23.04|21.04|0
1654718100000|2022-06-08 19:55:00|22.98|20.98|22.87|20.87|22.98|20.98|22.55|20.55|0
1654718110000|2022-06-08 19:55:10|22.92|20.92|22.92|20.92|22.92|20.92|22.75|20.75|0
1654718120000|2022-06-08 19:55:20|22.64|20.64|22.41|20.41|22.64|20.64|22.41|20.41|0
1654718130000|2022-06-08 19:55:30|22.47|20.47|22.41|20.41|22.52|20.52|22.41|20.41|0
1654718140000|2022-06-08 19:55:40|22.35|20.35|22.89|20.89|22.89|20.89|22.35|20.35|0
1654718150000|2022-06-08 19:55:50|22.86|20.86|22.64|20.64|22.86|20.86|22.64|20.64|0
1654718160000|2022-06-08 19:56:00|22.52|20.52|22.41|20.41|22.58|20.58|22.41|20.41|0
1654718170000|2022-06-08 19:56:10|22.46|20.46|22.58|20.58|22.58|20.58|22.35|20.35|0
1654718180000|2022-06-08 19:56:20|22.63|20.63|22.75|20.75|22.75|20.75|22.63|20.63|0
1654718190000|2022-06-08 19:56:30|22.81|20.81|22.69|20.69|22.81|20.81|22.69|20.69|0
1654718200000|2022-06-08 19:56:40|22.81|20.81|22.75|20.75|22.86|20.86|22.75|20.75|0
1654718210000|2022-06-08 19:56:50|22.63|20.63|22.8|20.8|22.8|20.8|22.63|20.63|0
1654718220000|2022-06-08 19:57:00|22.69|20.69|22.63|20.63|22.69|20.69|22.63|20.63|0
1654718230000|2022-06-08 19:57:10|22.75|20.75|22.75|20.75|22.75|20.75|22.75|20.75|0
1654718240000|2022-06-08 19:57:20|22.63|20.63|22.75|20.75|22.8|20.8|22.63|20.63|0
1654718250000|2022-06-08 19:57:30|22.8|20.8|22.86|20.86|22.86|20.86|22.8|20.8|0
1654718260000|2022-06-08 19:57:40|22.98|20.98|23.09|21.09|23.09|21.09|22.98|20.98|0
1654718270000|2022-06-08 19:57:50|22.98|20.98|22.98|20.98|23.15|21.15|22.98|20.98|0
1654718280000|2022-06-08 19:58:00|23.09|21.09|23.15|21.15|23.15|21.15|22.98|20.98|0
1654718290000|2022-06-08 19:58:10|23.21|21.21|23.21|21.21|23.26|21.26|23.21|21.21|0
1654718300000|2022-06-08 19:58:20|23.15|21.15|23.32|21.32|23.32|21.32|23.15|21.15|0
1654718310000|2022-06-08 19:58:30|23.38|21.38|23.38|21.38|23.38|21.38|23.38|21.38|0
1654718320000|2022-06-08 19:58:40|23.44|21.44|23.26|21.26|23.44|21.44|23.26|21.26|0
1654718330000|2022-06-08 19:58:50|23.32|21.32|23.5|21.5|23.5|21.5|23.32|21.32|0
1654718340000|2022-06-08 19:59:00|23.61|21.61|23.38|21.38|23.61|21.61|23.38|21.38|0
1654718350000|2022-06-08 19:59:10|23.32|21.32|23.03|21.03|23.32|21.32|23.03|21.03|0
1654718360000|2022-06-08 19:59:20|22.92|20.92|22.69|20.69|22.92|20.92|22.69|20.69|0
1654718370000|2022-06-08 19:59:30|22.63|20.63|22.86|20.86|22.86|20.86|22.63|20.63|0
1654718380000|2022-06-08 19:59:40|22.91|20.91|23.2|21.2|23.2|21.2|22.91|20.91|0
1654718390000|2022-06-08 19:59:50|23.03|21.03|22.91|20.91|23.15|21.15|22.91|20.91|0
1654718400000|2022-06-08 20:00:00|22.68|20.68|22.51|20.51|22.68|20.68|22.51|20.51|0
1654718410000|2022-06-08 20:00:10|22.63|20.63|22.57|20.57|22.63|20.63|22.57|20.57|0
1654718420000|2022-06-08 20:00:20|22.63|20.63|22.68|20.68|22.74|20.74|22.63|20.63|0
1654718430000|2022-06-08 20:00:30|22.63|20.63|22.68|20.68|22.68|20.68|22.63|20.63|0
1654718440000|2022-06-08 20:00:40|22.74|20.74|22.85|20.85|22.85|20.85|22.74|20.74|0
1654718450000|2022-06-08 20:00:50|22.91|20.91|22.91|20.91|22.91|20.91|22.85|20.85|0
1654718460000|2022-06-08 20:01:00|22.85|20.85|22.91|20.91|22.91|20.91|22.85|20.85|0
1654718470000|2022-06-08 20:01:10|22.85|20.85|22.97|20.97|22.97|20.97|22.85|20.85|0
1654718480000|2022-06-08 20:01:20|22.91|20.91|22.97|20.97|22.97|20.97|22.91|20.91|0
1654718490000|2022-06-08 20:01:30|23.03|21.03|23.03|21.03|23.03|21.03|23.03|21.03|0
1654718500000|2022-06-08 20:01:40|22.68|20.68|22.62|20.62|22.68|20.68|22.62|20.62|0
1654718510000|2022-06-08 20:01:50|22.56|20.56|22.45|20.45|22.56|20.56|22.45|20.45|0
1654718520000|2022-06-08 20:02:00|22.51|20.51|22.51|20.51|22.51|20.51|22.51|20.51|0
1654718530000|2022-06-08 20:02:10|22.56|20.56|22.62|20.62|22.62|20.62|22.56|20.56|0
1654718540000|2022-06-08 20:02:20|22.68|20.68|22.68|20.68|22.68|20.68|22.68|20.68|0
1654718560000|2022-06-08 20:02:40|22.65|20.65|22.68|20.68|22.68|20.68|22.65|20.65|0
1654718570000|2022-06-08 20:02:50|22.73|20.73|22.68|20.68|22.73|20.73|22.68|20.68|0
1654718590000|2022-06-08 20:03:10|22.73|20.73|22.91|20.91|22.91|20.91|22.73|20.73|0
1654718600000|2022-06-08 20:03:20|23.02|21.02|23.08|21.08|23.08|21.08|23.02|21.02|0
1654718610000|2022-06-08 20:03:30|22.96|20.96|23.02|21.02|23.02|21.02|22.96|20.96|0
1654718620000|2022-06-08 20:03:40|22.96|20.96|23.08|21.08|23.08|21.08|22.96|20.96|0
1654718630000|2022-06-08 20:03:50|23.02|21.02|22.96|20.96|23.08|21.08|22.96|20.96|0
1654718640000|2022-06-08 20:04:00|22.9|20.9|22.9|20.9|22.96|20.96|22.9|20.9|0
1654718650000|2022-06-08 20:04:10|22.85|20.85|22.85|20.85|22.9|20.9|22.85|20.85|0
1654718660000|2022-06-08 20:04:20|22.9|20.9|22.9|20.9|22.9|20.9|22.9|20.9|0
1654718670000|2022-06-08 20:04:30|22.85|20.85|22.79|20.79|22.85|20.85|22.79|20.79|0
1654718680000|2022-06-08 20:04:40|22.73|20.73|23.02|21.02|23.02|21.02|22.73|20.73|0
1654718690000|2022-06-08 20:04:50|22.96|20.96|22.96|20.96|22.96|20.96|22.96|20.96|0
1654718700000|2022-06-08 20:05:00|22.9|20.9|23.02|21.02|23.02|21.02|22.9|20.9|0
1654718710000|2022-06-08 20:05:10|22.96|20.96|23.08|21.08|23.11|21.11|22.96|20.96|0
1654718720000|2022-06-08 20:05:20|23.13|21.13|23.02|21.02|23.13|21.13|23.02|21.02|0
1654718730000|2022-06-08 20:05:30|22.96|20.96|22.84|20.84|22.96|20.96|22.84|20.84|0
1654718740000|2022-06-08 20:05:40|22.9|20.9|22.84|20.84|22.9|20.9|22.84|20.84|0
1654718750000|2022-06-08 20:05:50|22.9|20.9|22.84|20.84|22.9|20.9|22.84|20.84|0
1654718760000|2022-06-08 20:06:00|22.78|20.78|22.73|20.73|22.78|20.78|22.73|20.73|0
1654718780000|2022-06-08 20:06:20|22.67|20.67|22.61|20.61|22.67|20.67|22.61|20.61|0
1654718790000|2022-06-08 20:06:30|22.67|20.67|22.61|20.61|22.67|20.67|22.61|20.61|0
1654718800000|2022-06-08 20:06:40|22.73|20.73|22.73|20.73|22.73|20.73|22.73|20.73|0
1654718810000|2022-06-08 20:06:50|22.67|20.67|22.67|20.67|22.67|20.67|22.67|20.67|0
1654718820000|2022-06-08 20:07:00|22.61|20.61|22.61|20.61|22.61|20.61|22.61|20.61|0
1654718830000|2022-06-08 20:07:10|22.55|20.55|22.55|20.55|22.61|20.61|22.55|20.55|0
1654718840000|2022-06-08 20:07:20|22.61|20.61|22.55|20.55|22.61|20.61|22.55|20.55|0
1654718850000|2022-06-08 20:07:30|22.5|20.5|22.61|20.61|22.61|20.61|22.5|20.5|0
1654718870000|2022-06-08 20:07:50|22.58|20.58|22.55|20.55|22.58|20.58|22.55|20.55|0
1654718880000|2022-06-08 20:08:00|22.49|20.49|22.49|20.49|22.49|20.49|22.49|20.49|0
1654718890000|2022-06-08 20:08:10|22.44|20.44|22.44|20.44|22.44|20.44|22.44|20.44|0
1654718900000|2022-06-08 20:08:20|22.49|20.49|22.55|20.55|22.55|20.55|22.49|20.49|0
1654718910000|2022-06-08 20:08:30|22.61|20.61|22.55|20.55|22.61|20.61|22.55|20.55|0
1654718920000|2022-06-08 20:08:40|22.61|20.61|22.61|20.61|22.61|20.61|22.61|20.61|0
1654718930000|2022-06-08 20:08:50|22.72|20.72|22.66|20.66|22.72|20.72|22.66|20.66|0
1654718940000|2022-06-08 20:09:00|22.61|20.61|22.55|20.55|22.61|20.61|22.55|20.55|0
1654718950000|2022-06-08 20:09:10|22.49|20.49|22.49|20.49|22.49|20.49|22.49|20.49|0
1654718960000|2022-06-08 20:09:20|22.52|20.52|22.49|20.49|22.55|20.55|22.49|20.49|0
1654718970000|2022-06-08 20:09:30|22.55|20.55|22.61|20.61|22.61|20.61|22.55|20.55|0
1654718980000|2022-06-08 20:09:40|22.55|20.55|22.49|20.49|22.55|20.55|22.49|20.49|0
1654718990000|2022-06-08 20:09:50|22.55|20.55|22.55|20.55|22.55|20.55|22.52|20.52|0
1654719000000|2022-06-08 20:10:00|22.6|20.6|22.49|20.49|22.6|20.6|22.49|20.49|0
1654719010000|2022-06-08 20:10:10|22.46|20.46|22.46|20.46|22.46|20.46|22.46|20.46|0
1654719020000|2022-06-08 20:10:20|22.49|20.49|22.6|20.6|22.6|20.6|22.49|20.49|0
1654719030000|2022-06-08 20:10:30|22.55|20.55|22.49|20.49|22.55|20.55|22.49|20.49|0
1654719040000|2022-06-08 20:10:40|22.43|20.43|22.43|20.43|22.43|20.43|22.43|20.43|0
1654719070000|2022-06-08 20:11:10|22.6|20.6|22.54|20.54|22.6|20.6|22.54|20.54|0
1654719080000|2022-06-08 20:11:20|22.6|20.6|22.54|20.54|22.6|20.6|22.54|20.54|0
1654719090000|2022-06-08 20:11:30|22.6|20.6|22.6|20.6|22.6|20.6|22.6|20.6|0
1654719110000|2022-06-08 20:11:50|22.54|20.54|22.49|20.49|22.54|20.54|22.49|20.49|0
1654719120000|2022-06-08 20:12:00|22.54|20.54|22.54|20.54|22.54|20.54|22.54|20.54|0
1654719130000|2022-06-08 20:12:10|22.49|20.49|22.49|20.49|22.49|20.49|22.49|20.49|0
1654719140000|2022-06-08 20:12:20|22.43|20.43|22.46|20.46|22.46|20.46|22.43|20.43|0
1654719150000|2022-06-08 20:12:30|22.43|20.43|22.37|20.37|22.43|20.43|22.31|20.31|0
1654719160000|2022-06-08 20:12:40|22.31|20.31|22.31|20.31|22.31|20.31|22.31|20.31|0
1654719170000|2022-06-08 20:12:50|22.26|20.26|22.26|20.26|22.26|20.26|22.2|20.2|0
1654719180000|2022-06-08 20:13:00|22.2|20.2|22.14|20.14|22.2|20.2|22.14|20.14|0
1654719190000|2022-06-08 20:13:10|22.12|20.12|22.12|20.12|22.12|20.12|22.12|20.12|0
1654719200000|2022-06-08 20:13:20|22.09|20.09|21.98|19.98|22.09|20.09|21.98|19.98|0
1654719210000|2022-06-08 20:13:30|22.03|20.03|22.09|20.09|22.09|20.09|22.03|20.03|0
1654719230000|2022-06-08 20:13:50|22.03|20.03|22.09|20.09|22.09|20.09|22.03|20.03|0
1654719240000|2022-06-08 20:14:00|22.14|20.14|22.09|20.09|22.14|20.14|22.09|20.09|0
1654719260000|2022-06-08 20:14:20|22.03|20.03|22.03|20.03|22.03|20.03|22.03|20.03|0
1654719270000|2022-06-08 20:14:30|21.97|19.97|21.92|19.92|21.97|19.97|21.86|19.86|0
1654719280000|2022-06-08 20:14:40|21.86|19.86|21.86|19.86|21.86|19.86|21.86|19.86|0
1654719290000|2022-06-08 20:14:50|21.81|19.81|21.81|19.81|21.81|19.81|21.81|19.81|0
1654719310000|2022-06-08 20:15:10|21.9|19.82|21.9|19.82|21.96|19.87|21.9|19.82|0
1654719330000|2022-06-08 20:15:30|21.96|19.87|21.96|19.87|21.96|19.87|21.96|19.87|0
1654719350000|2022-06-08 20:15:50|22.08|19.98|22.08|19.98|22.08|19.98|22.08|19.98|0
1654719360000|2022-06-08 20:16:00|22.14|20.03|22.25|20.14|22.25|20.14|22.14|20.03|0
1654719370000|2022-06-08 20:16:10|22.2|20.08|22.31|20.19|22.31|20.19|22.2|20.08|0
1654719380000|2022-06-08 20:16:20|22.25|20.13|22.31|20.19|22.31|20.19|22.25|20.13|0
1654719390000|2022-06-08 20:16:30|22.28|20.16|22.25|20.13|22.28|20.16|22.25|20.13|0
1654719400000|2022-06-08 20:16:40|22.19|20.08|22.25|20.13|22.25|20.13|22.19|20.08|0
1654719410000|2022-06-08 20:16:50|22.31|20.19|22.31|20.19|22.31|20.19|22.31|20.19|0
1654719420000|2022-06-08 20:17:00|22.25|20.13|22.31|20.19|22.31|20.19|22.25|20.13|0
1654719440000|2022-06-08 20:17:20|22.25|20.13|22.25|20.13|22.25|20.13|22.25|20.13|0
1654719450000|2022-06-08 20:17:30|22.31|20.19|22.31|20.19|22.31|20.19|22.31|20.19|0
1654719460000|2022-06-08 20:17:40|22.37|20.24|22.31|20.19|22.37|20.24|22.31|20.19|0
1654719470000|2022-06-08 20:17:50|22.25|20.13|22.37|20.24|22.37|20.24|22.25|20.13|0
1654719500000|2022-06-08 20:18:20|22.43|20.29|22.31|20.18|22.46|20.32|22.31|20.18|0
1654719510000|2022-06-08 20:18:30|22.28|20.16|22.25|20.13|22.28|20.16|22.25|20.13|0
1654719520000|2022-06-08 20:18:40|22.31|20.18|22.31|20.18|22.31|20.18|22.31|20.18|0
1654719530000|2022-06-08 20:18:50|22.25|20.13|22.25|20.13|22.25|20.13|22.25|20.13|0
1654719540000|2022-06-08 20:19:00|22.31|20.18|22.19|20.08|22.31|20.18|22.19|20.08|0
1654719560000|2022-06-08 20:19:20|22.31|20.18|22.25|20.13|22.31|20.18|22.25|20.13|0
1654719570000|2022-06-08 20:19:30|22.31|20.18|22.31|20.18|22.31|20.18|22.31|20.18|0
1654719580000|2022-06-08 20:19:40|22.25|20.13|22.19|20.08|22.31|20.18|22.19|20.08|0
1654719590000|2022-06-08 20:19:50||20.07||20.07||20.07||20.07|0
1654719600000|2022-06-08 20:20:00|22.25|20.13|22.31|20.18|22.31|20.18|22.25|20.13|0
1654719610000|2022-06-08 20:20:10|22.28|20.16|22.25|20.13|22.28|20.16|22.25|20.13|0
1654719620000|2022-06-08 20:20:20|22.22|20.1|22.19|20.07|22.22|20.1|22.19|20.07|0
1654719640000|2022-06-08 20:20:40|22.13|20.02|22.07|19.97|22.13|20.02|22.01|19.91|0
1654719650000|2022-06-08 20:20:50|21.95|19.86|21.95|19.86|21.95|19.86|21.89|19.81|0
1654719670000|2022-06-08 20:21:10|22.01|19.91|22.01|19.91|22.01|19.91|22.01|19.91|0
1654719680000|2022-06-08 20:21:20|21.98|19.89|22.07|19.97|22.07|19.97|21.95|19.86|0
1654719690000|2022-06-08 20:21:30|22.01|19.91|22.07|19.97|22.07|19.97|22.01|19.91|0
1654719700000|2022-06-08 20:21:40||19.96||19.96||19.96||19.96|0
1654719720000|2022-06-08 20:22:00|22.01|19.91|22.01|19.91|22.04|19.94|22.01|19.91|0
1654719730000|2022-06-08 20:22:10|22.04|19.94|22.01|19.91|22.07|19.96|22.01|19.91|0
1654719740000|2022-06-08 20:22:20|22.07|19.96|22.07|19.96|22.07|19.96|22.07|19.96|0
1654719750000|2022-06-08 20:22:30|22.06||22.06||22.06||22.06||0
1654719770000|2022-06-08 20:22:50|21.95|19.86|21.98|19.88|21.98|19.88|21.95|19.86|0
1654719780000|2022-06-08 20:23:00|21.95|19.86|21.95|19.86|21.95|19.86|21.95|19.86|0
1654719790000|2022-06-08 20:23:10|22|19.91|22|19.91|22|19.91|22|19.91|0
1654719810000|2022-06-08 20:23:30|21.95|19.86|21.95|19.86|21.95|19.86|21.95|19.86|0
1654719820000|2022-06-08 20:23:40|22|19.91|22|19.91|22|19.91|22|19.91|0
1654719840000|2022-06-08 20:24:00|22.06|19.96|22.06|19.96|22.06|19.96|22.06|19.96|0
1654719860000|2022-06-08 20:24:20|22|19.91|22|19.91|22|19.91|22|19.91|0
1654719890000|2022-06-08 20:24:50|22.06|19.96|22|19.91|22.06|19.96|22|19.91|0
1654719900000|2022-06-08 20:25:00|22.06|19.96|22.06|19.96|22.06|19.96|22.06|19.96|0
1654719910000|2022-06-08 20:25:10|22.03|19.93|22|19.91|22.03|19.93|22|19.91|0
1654719920000|2022-06-08 20:25:20||19.9||19.9||19.9||19.9|0
1654719950000|2022-06-08 20:25:50|21.94|19.85|21.94|19.85|21.94|19.85|21.94|19.85|0
1654719980000|2022-06-08 20:26:20|21.91|19.82|21.91|19.82|21.91|19.82|21.91|19.82|0
1654719990000|2022-06-08 20:26:30|21.88|19.8|21.88|19.8|21.88|19.8|21.88|19.8|0
1654720010000|2022-06-08 20:26:50|21.94|19.85|21.94|19.85|21.94|19.85|21.94|19.85|0
1654720020000|2022-06-08 20:27:00|21.91|19.82|21.94|19.85|21.94|19.85|21.91|19.82|0
1654720030000|2022-06-08 20:27:10|22|19.9|22|19.9|22|19.9|22|19.9|0
1654720040000|2022-06-08 20:27:20|21.97|19.88|21.94|19.85|21.97|19.88|21.94|19.85|0
1654720080000|2022-06-08 20:28:00|21.99|19.9|21.99|19.9|21.99|19.9|21.99|19.9|0
1654720100000|2022-06-08 20:28:20|22.05|19.95|22.05|19.95|22.05|19.95|22.05|19.95|0
1654720110000|2022-06-08 20:28:30|21.99|19.9|22.05|19.95|22.05|19.95|21.99|19.9|0
1654720120000|2022-06-08 20:28:40|21.99|19.9|21.99|19.9|21.99|19.9|21.99|19.9|0
1654720130000|2022-06-08 20:28:50|22.05|19.95|21.99|19.9|22.05|19.95|21.99|19.9|0
1654720140000|2022-06-08 20:29:00|21.93|19.85|21.88|19.79|21.93|19.85|21.88|19.79|0
1654720160000|2022-06-08 20:29:20|21.93|19.84|21.88|19.79|21.93|19.84|21.88|19.79|0
1654720170000|2022-06-08 20:29:30|21.87|19.84|21.93|19.84|21.93|19.84|21.87|19.84|0
1654720180000|2022-06-08 20:29:40|21.87|19.79|21.9|19.82|21.9|19.82|21.87|19.79|0
1654720190000|2022-06-08 20:29:50|21.99|19.9|21.99|19.9|21.99|19.9|21.99|19.9|0
1654720200000|2022-06-08 20:30:00|21.96|19.87|21.93|19.84|21.99|19.9|21.93|19.84|0
1654720220000|2022-06-08 20:30:20|21.99|19.9|21.99|19.9|21.99|19.9|21.99|19.9|0
1654720230000|2022-06-08 20:30:30|21.93|19.84|21.93|19.84|21.93|19.84|21.93|19.84|0
1654720250000|2022-06-08 20:30:50|21.99|19.9|21.99|19.9|21.99|19.9|21.99|19.9|0
1654720260000|2022-06-08 20:31:00|21.93|19.89|21.93|19.84|21.93|19.89|21.93|19.84|0
1654720270000|2022-06-08 20:31:10|21.9|19.82|21.93|19.84|21.93|19.84|21.9|19.82|0
1654720280000|2022-06-08 20:31:20|21.87|19.79|21.87|19.79|21.87|19.79|21.87|19.79|0
1654720290000|2022-06-08 20:31:30|21.81|19.74|21.81|19.74|21.81|19.74|21.81|19.74|0
1654720300000|2022-06-08 20:31:40||19.73||19.73||19.73||19.73|0
1654720310000|2022-06-08 20:31:50|21.9|19.81|21.9|19.81|21.9|19.81|21.9|19.81|0
1654720320000|2022-06-08 20:32:00|21.81|19.73|21.84|19.76|21.84|19.76|21.81|19.73|0
1654720330000|2022-06-08 20:32:10|21.81|19.73|21.81|19.73|21.81|19.73|21.81|19.73|0
1654720340000|2022-06-08 20:32:20|21.75|19.68|21.81|19.73|21.81|19.73|21.75|19.68|0
1654720350000|2022-06-08 20:32:30|21.78|19.71|21.81|19.73|21.81|19.73|21.78|19.71|0
1654720360000|2022-06-08 20:32:40|21.78|19.71|21.75|19.68|21.81|19.73|21.75|19.68|0
1654720370000|2022-06-08 20:32:50|21.72|19.65|21.75|19.68|21.75|19.68|21.69|19.63|0
1654720380000|2022-06-08 20:33:00|21.69|19.63|21.69|19.63|21.72|19.65|21.69|19.63|0
1654720390000|2022-06-08 20:33:10|21.72|19.65|21.69|19.63|21.72|19.65|21.69|19.63|0
1654720400000|2022-06-08 20:33:20|21.72|19.65|21.69|19.63|21.72|19.65|21.69|19.63|0
1654720430000|2022-06-08 20:33:50|21.75|19.68|21.69|19.63|21.75|19.68|21.69|19.63|0
1654720440000|2022-06-08 20:34:00|21.72|19.65|21.69|19.63|21.72|19.65|21.69|19.63|0
1654720450000|2022-06-08 20:34:10||19.62||19.62||19.62||19.62|0
1654720460000|2022-06-08 20:34:20|21.75|19.68|21.75|19.68|21.75|19.68|21.75|19.68|0
1654720480000|2022-06-08 20:34:40|21.78|19.7|21.78|19.7|21.78|19.7|21.78|19.7|0
1654720490000|2022-06-08 20:34:50|21.81|19.73|21.81|19.73|21.81|19.73|21.81|19.73|0
1654720500000|2022-06-08 20:35:00|21.75|19.68|21.81|19.73|21.81|19.73|21.75|19.68|0
1654720510000|2022-06-08 20:35:10|21.75|19.68|21.78|19.7|21.78|19.7|21.75|19.68|0
1654720520000|2022-06-08 20:35:20|21.75|19.68|21.8|19.73|21.8|19.73|21.75|19.68|0
1654720530000|2022-06-08 20:35:30|21.75|19.68|21.75|19.68|21.75|19.68|21.75|19.68|0
1654720540000|2022-06-08 20:35:40|21.72|19.65|21.69|19.62|21.72|19.65|21.69|19.62|0
1654720620000|2022-06-08 20:37:00|21.77|19.7|21.74|19.67|21.77|19.7|21.74|19.67|0
1654720660000|2022-06-08 20:37:40|21.68|19.62|21.68|19.62|21.68|19.62|21.68|19.62|0
1654720700000|2022-06-08 20:38:20|21.74|19.67|21.74|19.67|21.74|19.67|21.74|19.67|0
1654720740000|2022-06-08 20:39:00|21.86|19.77|21.86|19.77|21.86|19.77|21.86|19.77|0
1654720750000|2022-06-08 20:39:10|21.8|19.72|21.8|19.72|21.8|19.72|21.8|19.72|0
1654720760000|2022-06-08 20:39:20|21.86|19.77|21.86|19.77|21.86|19.77|21.86|19.77|0
1654720770000|2022-06-08 20:39:30|21.85||21.85||21.85||21.85||0
1654720780000|2022-06-08 20:39:40|21.91|19.83|21.91|19.83|21.91|19.83|21.85|19.77|0
1654720790000|2022-06-08 20:39:50|21.85|19.77|21.85|19.77|21.85|19.77|21.85|19.77|0
1654720800000|2022-06-08 20:40:00|21.91|19.83|21.91|19.83|21.91|19.83|21.91|19.83|0
1654720810000|2022-06-08 20:40:10|22|19.91|22.03|19.93|22.03|19.93|22|19.91|0
1654720820000|2022-06-08 20:40:20|21.97|19.88|21.97|19.88|21.97|19.88|21.97|19.88|0
1654720830000|2022-06-08 20:40:30|22.03|19.93|22.03|19.93|22.03|19.93|22.03|19.93|0
1654720840000|2022-06-08 20:40:40|22.09|19.98|22.09|19.98|22.09|19.98|22.09|19.98|0
1654720860000|2022-06-08 20:41:00|22.03|19.93|22.03|19.93|22.03|19.93|22.03|19.93|0
1654720870000|2022-06-08 20:41:10|22|19.9|21.97|19.88|22|19.9|21.97|19.88|0
1654720890000|2022-06-08 20:41:30|22.03|19.93|22.03|19.93|22.03|19.93|22.03|19.93|0
1654720900000|2022-06-08 20:41:40|22|19.9|22|19.9|22|19.9|22|19.9|0
1654720910000|2022-06-08 20:41:50|22.03|19.93|22.03|19.93|22.03|19.93|22.03|19.93|0
1654720930000|2022-06-08 20:42:10|21.97|19.87|22.08|19.98|22.08|19.98|21.97|19.87|0
1654720940000|2022-06-08 20:42:20|22.03|19.93|22.06|19.96|22.06|19.96|22.03|19.93|0
1654720950000|2022-06-08 20:42:30|22.03|19.93|22.02|19.93|22.08|19.98|22.02|19.93|0
1654720960000|2022-06-08 20:42:40|22|19.9|22|19.9|22|19.9|22|19.9|0
1654720970000|2022-06-08 20:42:50|22.02|19.93|22.02|19.93|22.02|19.93|22.02|19.93|0
1654720990000|2022-06-08 20:43:10|22.14|20.03|22.08|19.98|22.14|20.03|22.08|19.98|0
1654721000000|2022-06-08 20:43:20|22.14|20.03|22.08|19.98|22.14|20.03|22.08|19.98|0
1654721010000|2022-06-08 20:43:30|22.14|20.03|22.11|20.01|22.14|20.03|22.11|20.01|0
1654721020000|2022-06-08 20:43:40|22.08|19.98|22.08|19.98|22.11|20.01|22.08|19.98|0
1654721030000|2022-06-08 20:43:50|22.14|20.03|22.14|20.03|22.14|20.03|22.14|20.03|0
1654721040000|2022-06-08 20:44:00|22.08|19.98|22.08|19.98|22.08|19.98|22.08|19.98|0
1654721050000|2022-06-08 20:44:10|22.11|20.01|22.11|20.01|22.11|20.01|22.11|20.01|0
1654721060000|2022-06-08 20:44:20|22.08|20|22.08|19.98|22.08|20|22.08|19.98|0
1654721080000|2022-06-08 20:44:40|22.14|20.03|22.08|19.98|22.14|20.03|22.08|19.98|0
1654721100000|2022-06-08 20:45:00|21.96|19.87|22.02|19.92|22.02|19.92|21.96|19.87|0
1654721110000|2022-06-08 20:45:10|22.14|20.03|22.14|20.03|22.14|20.03|22.14|20.03|0
1654721120000|2022-06-08 20:45:20|22.08|19.98|22.14|20.03|22.14|20.03|22.08|19.98|0
1654721140000|2022-06-08 20:45:40|22.11|20|22.11|20|22.14|20.03|22.11|20|0
1654721150000|2022-06-08 20:45:50|22.14|20.03|22.14|20.03|22.2|20.08|22.14|20.03|0
1654721180000|2022-06-08 20:46:20|22.13||22.13||22.13||22.13||0
1654721200000|2022-06-08 20:46:40|22.19|20.08|22.19|20.08|22.19|20.08|22.19|20.08|0
1654721210000|2022-06-08 20:46:50|22.13|20.03|22.13|20.03|22.13|20.03|22.13|20.03|0
1654721250000|2022-06-08 20:47:30|22.19|20.02|22.13|20.02|22.19|20.08|22.13|20.02|0
1654721290000|2022-06-08 20:48:10|22.1|20|22.13|20.02|22.13|20.02|22.1|20|0
1654721320000|2022-06-08 20:48:40|22.19|20.08|22.19|20.08|22.19|20.08|22.19|20.08|0
1654721340000|2022-06-08 20:49:00|22.13|20.02|22.13|20.02|22.13|20.02|22.13|20.02|0
1654721350000|2022-06-08 20:49:10|22.19|20.08|22.19|20.08|22.19|20.08|22.19|20.08|0
1654721360000|2022-06-08 20:49:20|22.13|20.02|22.13|20.02|22.13|20.02|22.13|20.02|0
1654721370000|2022-06-08 20:49:30|22.1|20|22.1|20|22.1|20|22.1|20|0
1654721380000|2022-06-08 20:49:40|22.13|20.02|22.13|20.02|22.13|20.02|22.13|20.02|0
1654721390000|2022-06-08 20:49:50|22.19|20.07|22.19|20.07|22.19|20.07|22.19|20.07|0
1654721400000|2022-06-08 20:50:00|22.13|20.02|22.19|20.07|22.19|20.07|22.13|20.02|0
1654721450000|2022-06-08 20:50:50|22.18||22.18||22.18||22.18||0
1654721460000|2022-06-08 20:51:00|22.13|20.02|22.13|20.02|22.13|20.02|22.13|20.02|0
1654721470000|2022-06-08 20:51:10|22.18|20.07|22.13|20.02|22.18|20.07|22.13|20.02|0
1654721480000|2022-06-08 20:51:20|22.12|19.99|22.1|19.99|22.12|19.99|22.1|19.99|0
1654721490000|2022-06-08 20:51:30|22.12|20.02|22.12|20.02|22.12|20.02|22.12|20.02|0
1654721500000|2022-06-08 20:51:40|22.1|19.99|22.1|19.99|22.1|19.99|22.1|19.99|0
1654721510000|2022-06-08 20:51:50|22.12|20.02|22.12|20.02|22.12|20.02|22.12|20.02|0
1654721580000|2022-06-08 20:53:00||20.01||20.01||20.01||20.01|0
1654721590000|2022-06-08 20:53:10|22.09|19.99|22.09|19.99|22.09|19.99|22.09|19.99|0
1654721600000|2022-06-08 20:53:20|22.12|20.01|22.12|20.01|22.12|20.01|22.12|20.01|0
1654721610000|2022-06-08 20:53:30|22.06|19.96|22.06|19.96|22.06|19.96|22.06|19.96|0
1654721630000|2022-06-08 20:53:50|22.12|20.01|22|19.91|22.12|20.01|22|19.91|0
1654721640000|2022-06-08 20:54:00|21.94|19.85|21.94|19.85|21.94|19.85|21.94|19.85|0
1654721650000|2022-06-08 20:54:10|21.88|19.8|21.88|19.8|21.88|19.8|21.88|19.8|0
1654721660000|2022-06-08 20:54:20|21.83|19.75|21.83|19.75|21.83|19.75|21.83|19.75|0
1654721670000|2022-06-08 20:54:30|21.77|19.69|21.77|19.69|21.77|19.69|21.77|19.69|0
1654721680000|2022-06-08 20:54:40|21.83|19.75|21.88|19.8|21.88|19.8|21.83|19.75|0
1654721690000|2022-06-08 20:54:50|22.28|20.16|22.34|20.21|22.34|20.21|22.28|20.16|0
1654721700000|2022-06-08 20:55:00|22.28|20.16|22.22|20.11|22.28|20.16|22.22|20.11|0
1654721740000|2022-06-08 20:55:40||20.1||20.1||20.1||20.1|0
1654721750000|2022-06-08 20:55:50|22.16|20.05|22.16|20.05|22.16|20.05|22.16|20.05|0
1654721760000|2022-06-08 20:56:00|22.1|20|22.1|20|22.1|20|22.1|20|0
1654721770000|2022-06-08 20:56:10|22.04|19.94|21.93|19.84|22.04|19.94|21.93|19.84|0
1654721780000|2022-06-08 20:56:20|21.99|19.89|21.99|19.89|21.99|19.89|21.99|19.89|0
1654721790000|2022-06-08 20:56:30|21.98||21.98||21.98||21.98||0
1654721800000|2022-06-08 20:56:40|22.04|19.94|21.98|19.89|22.04|19.94|21.98|19.89|0
1654721810000|2022-06-08 20:56:50|22.01|19.92|22.04|19.94|22.04|19.94|21.98|19.89|0
1654721820000|2022-06-08 20:57:00|21.98|19.89|21.98|19.89|21.98|19.89|21.98|19.89|0
1654721830000|2022-06-08 20:57:10|22.04|19.94|22.04|19.94|22.04|19.94|22.04|19.94|0
1654721850000|2022-06-08 20:57:30|21.98|19.89|21.92|19.84|21.98|19.89|21.92|19.84|0
1654721860000|2022-06-08 20:57:40|21.98|19.89|22.04|19.94|22.04|19.94|21.98|19.89|0
1654721880000|2022-06-08 20:58:00|22.1|19.99|22.1|19.99|22.1|19.99|22.1|19.99|0
1654721900000|2022-06-08 20:58:20|22.22|20.1|22.22|20.1|22.22|20.1|22.22|20.1|0
1654721910000|2022-06-08 20:58:30|22.16|20.05|22.16|20.05|22.16|20.05|22.16|20.05|0
1654721920000|2022-06-08 20:58:40|22.22|20.1|22.22|20.1|22.22|20.1|22.22|20.1|0
1654721930000|2022-06-08 20:58:50|22.21|20.15|22.27|20.15|22.27|20.15|22.21|20.15|0
1654721940000|2022-06-08 20:59:00|22.25|20.13|22.25|20.13|22.33|20.21|22.25|20.13|0
1654721950000|2022-06-08 20:59:10|22.24||22.24||22.24||22.24||0
1654721960000|2022-06-08 20:59:20|22.27|20.15|22.33|20.2|22.33|20.2|22.27|20.15|0
1654721970000|2022-06-08 20:59:30|22.3|20.18|22.27|20.15|22.33|20.2|22.27|20.15|0
1654721980000|2022-06-08 20:59:40|22.24|20.13|22.24|20.13|22.24|20.13|22.24|20.13|0
1654721990000|2022-06-08 20:59:50|22.3|20.18|22.36|20.23|22.36|20.23|22.24|20.13|0
1654722000000|2022-06-08 21:00:00|22.24|20.12|22.27|20.15|22.27|20.15|22.24|20.12|0
1654722010000|2022-06-08 21:00:10|22.29|20.16|22.29|20.16|22.29|20.16|22.29|20.16|0
1654722030000|2022-06-08 21:00:30|22.36|20.23|22.36|20.23|22.36|20.23|22.36|20.23|0
1654722040000|2022-06-08 21:00:40|22.29|20.16|22.29|20.16|22.29|20.16|22.29|20.16|0
1654722050000|2022-06-08 21:00:50|22.26|20.14|22.26|20.14|22.26|20.14|22.26|20.14|0
1654722060000|2022-06-08 21:01:00|22.33|20.2|22.33|20.2|22.33|20.2|22.33|20.2|0
1654722070000|2022-06-08 21:01:10|22.26|20.14|22.26|20.14|22.26|20.14|22.26|20.14|0
1654722100000|2022-06-08 21:01:40|22.33|20.2|22.33|20.2|22.33|20.2|22.33|20.2|0
1654722110000|2022-06-08 21:01:50|22.26|20.14|22.17|20.06|22.26|20.14|22.17|20.06|0
1654722130000|2022-06-08 21:02:10|22.26|20.14|22.26|20.14|22.26|20.14|22.26|20.14|0
1654722190000|2022-06-08 21:03:10|22.21|20.1|22.21|20.1|22.21|20.1|22.21|20.1|0
1654722280000|2022-06-08 21:04:40|22.19|20.08|22.19|20.08|22.19|20.08|22.19|20.08|0
1654722340000|2022-06-08 21:05:40|22.21|20.09|22.21|20.09|22.21|20.09|22.21|20.09|0
1654722390000|2022-06-08 21:06:30|22.2|20.08|22.21|20.09|22.21|20.09|22.2|20.08|0
1654722400000|2022-06-08 21:06:40|22.15|20.04|22.15|20.04|22.15|20.04|22.15|20.04|0
1654722440000|2022-06-08 21:07:20|22.16|20.05|22.16|20.05|22.16|20.05|22.16|20.05|0
1654722460000|2022-06-08 21:07:40|22.14|20.03|22.14|20.03|22.14|20.03|22.14|20.03|0
1654722590000|2022-06-08 21:09:50|22.13|20.02|22.13|20.02|22.13|20.02|22.13|20.02|0
1654722670000|2022-06-08 21:11:10|22.12|20.01|22.12|20.01|22.12|20.01|22.12|20.01|0
1654722700000|2022-06-08 21:11:40|22.11|20|22.1|20|22.11|20|22.1|20|0
1654722720000|2022-06-08 21:12:00|22.11||22.11||22.11||22.11||0
1654722740000|2022-06-08 21:12:20|22.1||22.1||22.1||22.1||0
1654722760000|2022-06-08 21:12:40|22.08|19.98|22.08|19.98|22.08|19.98|22.08|19.98|0
1654722940000|2022-06-08 21:15:40||19.97||19.97||19.97||19.97|0
1654722960000|2022-06-08 21:16:00|22.03|19.93|22.03|19.93|22.03|19.93|22.03|19.93|0
1654722970000|2022-06-08 21:16:10|22.02||22.02||22.02||22.02||0
1654722980000|2022-06-08 21:16:20|22.04|19.94|22.04|19.94|22.04|19.94|22.04|19.94|0
1654722990000|2022-06-08 21:16:30|22.02|19.93|22.02|19.93|22.02|19.93|22.02|19.93|0
1654723000000|2022-06-08 21:16:40|22.05|19.95|22.05|19.95|22.05|19.95|22.05|19.95|0
1654723010000|2022-06-08 21:16:50|22.02|19.93|22.02|19.93|22.02|19.93|22.02|19.93|0
1654723020000|2022-06-08 21:17:00|22.04|19.94|22.04|19.94|22.04|19.94|22.04|19.94|0
1654723030000|2022-06-08 21:17:10|22.02|19.93|22.02|19.93|22.02|19.93|22.02|19.93|0
1654723050000|2022-06-08 21:17:30||19.92||19.92||19.92||19.92|0
1654723100000|2022-06-08 21:18:20|22.01||22.01||22.01||22.01||0
1654723110000|2022-06-08 21:18:30|22.06|19.95|22.06|19.95|22.06|19.95|22.06|19.95|0
1654723130000|2022-06-08 21:18:50|22.05||22.05||22.05||22.05||0
1654723280000|2022-06-08 21:21:20|22.03|19.93|22.05|19.95|22.05|19.95|22.03|19.93|0
1654723290000|2022-06-08 21:21:30|22.13|20.03|22.13|20.03|22.13|20.03|22.13|20.03|0
1654723310000|2022-06-08 21:21:50|22.19|20.07|22.13|20.03|22.19|20.07|22.13|20.03|0
1654723320000|2022-06-08 21:22:00|22.12|20.02|22.12|20.02|22.12|20.02|22.12|20.02|0
1654723370000|2022-06-08 21:22:50||20.01||20.01||20.01||20.01|0
1654723420000|2022-06-08 21:23:40|22.11|20|22.11|20|22.11|20|22.11|20|0
1654723590000|2022-06-08 21:26:30|22.1||22.1||22.1||22.1||0
1654723700000|2022-06-08 21:28:20|22.08|19.98|22.08|19.98|22.08|19.98|22.08|19.98|0
1654723730000|2022-06-08 21:28:50|22.07|19.97|22.07|19.97|22.07|19.97|22.07|19.97|0
1654723790000|2022-06-08 21:29:50||19.96||19.96||19.96||19.96|0
1654723810000|2022-06-08 21:30:10|22.11|19.97|22.11|20|22.11|20|22.11|19.97|0
1654723870000|2022-06-08 21:31:10|22.1||22.1||22.1||22.1||0
1654723890000|2022-06-08 21:31:30|22.11|20.01|22.11|20.01|22.11|20.01|22.11|20.01|0
1654723980000|2022-06-08 21:33:00||20||20||20||20|0
1654723990000|2022-06-08 21:33:10|22.14|20.03|22.19|20.08|22.19|20.08|22.14|20.03|0
1654724030000|2022-06-08 21:33:50|22.2|20.09|22.2|20.09|22.2|20.09|22.2|20.09|0
1654724050000|2022-06-08 21:34:10|22.24|20.12|22.24|20.12|22.24|20.12|22.24|20.12|0
1654724060000|2022-06-08 21:34:20|22.23||22.23||22.23||22.23||0
1654724140000|2022-06-08 21:35:40||20.11||20.11||20.11||20.11|0
1654724290000|2022-06-08 21:38:10|22.2|20.09|22.19|20.08|22.2|20.09|22.19|20.08|0
1654724300000|2022-06-08 21:38:20|22.15|20.04|22.15|20.04|22.15|20.04|22.15|20.04|0
1654724310000|2022-06-08 21:38:30|22.19|20.08|22.19|20.08|22.19|20.08|22.19|20.08|0
1654724470000|2022-06-08 21:41:10||20.07||20.07||20.07||20.07|0
1654724570000|2022-06-08 21:42:50|22.18||22.18||22.18||22.18||0
1654724710000|2022-06-08 21:45:10|22.21|20.09|22.21|20.1|22.21|20.1|22.21|20.09|0
1654724730000|2022-06-08 21:45:30|22.2|20.09|22.2|20.08|22.2|20.09|22.2|20.08|0
1654724760000|2022-06-08 21:46:00||20.09||20.09||20.09||20.09|0
1654724770000|2022-06-08 21:46:10|22.21|20.1|22.21|20.1|22.21|20.1|22.21|20.1|0
1654724780000|2022-06-08 21:46:20|22.23|20.11|22.23|20.11|22.23|20.11|22.23|20.11|0
1654724810000|2022-06-08 21:46:50|22.22|20.1|22.22|20.1|22.22|20.1|22.22|20.1|0
1654724850000|2022-06-08 21:47:30|22.19|20.08|22.19|20.08|22.19|20.08|22.19|20.08|0
1654724860000|2022-06-08 21:47:40|22.21|20.09|22.21|20.09|22.21|20.09|22.21|20.09|0
1654724890000|2022-06-08 21:48:10|22.19|20.08|22.19|20.08|22.19|20.08|22.19|20.08|0
1654724900000|2022-06-08 21:48:20|22.23|20.11|22.23|20.12|22.23|20.12|22.23|20.11|0
1654724910000|2022-06-08 21:48:30|22.21|20.09|22.21|20.09|22.21|20.09|22.21|20.09|0
1654724950000|2022-06-08 21:49:10|22.2||22.2||22.2||22.2||0
1654725000000|2022-06-08 21:50:00|22.15|20.04|22.15|20.04|22.15|20.04|22.15|20.04|0
1654725080000|2022-06-08 21:51:20|22.14|20.03|22.14|20.03|22.14|20.03|22.14|20.03|0
1654725090000|2022-06-08 21:51:30|22.1|19.99|22.11|20|22.11|20|22.1|19.99|0
1654725130000|2022-06-08 21:52:10|22.13|20.02|22.13|20.02|22.13|20.02|22.13|20.02|0
1654725160000|2022-06-08 21:52:40|22.16|20.05|22.16|20.05|22.16|20.05|22.16|20.05|0
1654725170000|2022-06-08 21:52:50|22.13|20.02|22.13|20.02|22.13|20.02|22.13|20.02|0
1654725300000|2022-06-08 21:55:00|22.12||22.12||22.12||22.12||0
1654725340000|2022-06-08 21:55:40|22.1|19.99|22.1|19.99|22.1|19.99|22.1|19.99|0
1654725350000|2022-06-08 21:55:50|22.16|20.05|22.12|20.02|22.16|20.05|22.12|20.02|0
1654725370000|2022-06-08 21:56:10|22.11|20|22.12|20.02|22.12|20.02|22.11|20|0
1654725380000|2022-06-08 21:56:20|22.09|19.99|22.09|19.99|22.09|19.99|22.09|19.99|0
1654725400000|2022-06-08 21:56:40|22.07|19.97|22.07|19.97|22.07|19.97|22.07|19.97|0
1654725420000|2022-06-08 21:57:00|22.08|19.98|22.08|19.98|22.08|19.98|22.08|19.98|0
1654725450000|2022-06-08 21:57:30|22.07|19.97|22.08|19.97|22.08|19.98|22.07|19.97|0
1654725470000|2022-06-08 21:57:50|22.09|19.98|22.09|19.98|22.09|19.98|22.09|19.98|0
1654725510000|2022-06-08 21:58:30|22.08||22.08||22.08||22.08||0
1654725540000|2022-06-08 21:59:00|22.09|19.99|22.09|19.99|22.09|19.99|22.09|19.99|0
1654725570000|2022-06-08 21:59:30|22.08|19.98|22.08|19.98|22.08|19.98|22.08|19.98|0
1654725600000|2022-06-08 22:00:00|22.24|20.12|22.3|20.18|22.3|20.18|22.24|20.12|0
1654725610000|2022-06-08 22:00:10|22.27|20.15|22.45|20.31|22.45|20.31|22.27|20.15|0
1654725620000|2022-06-08 22:00:20|22.5|20.36|22.45|20.31|22.5|20.36|22.45|20.31|0
1654725630000|2022-06-08 22:00:30|22.39|20.25|22.33|20.2|22.39|20.25|22.33|20.2|0
1654725650000|2022-06-08 22:00:50|22.3|20.17|22.33|20.2|22.33|20.2|22.3|20.17|0
1654725660000|2022-06-08 22:01:00|22.27|20.15|22.18|20.07|22.3|20.17|22.18|20.07|0
1654725670000|2022-06-08 22:01:10|22.15|20.04|22.21|20.09|22.21|20.09|22.15|20.04|0
1654725710000|2022-06-08 22:01:50|22.18|20.07|22.18|20.06|22.21|20.09|22.18|20.06|0
1654725720000|2022-06-08 22:02:00|22.26|20.14|22.26|20.14|22.26|20.14|22.26|20.14|0
1654725730000|2022-06-08 22:02:10|22.32|20.2|22.32|20.2|22.32|20.2|22.32|20.2|0
1654725740000|2022-06-08 22:02:20|22.38|20.25|22.44|20.3|22.44|20.3|22.38|20.25|0
1654725770000|2022-06-08 22:02:50|22.5|20.36|22.5|20.36|22.5|20.36|22.5|20.36|0
1654725780000|2022-06-08 22:03:00|22.44|20.3|22.38|20.25|22.44|20.3|22.38|20.25|0
1654725790000|2022-06-08 22:03:10|22.35|20.22|22.32|20.19|22.35|20.22|22.32|20.19|0
1654725800000|2022-06-08 22:03:20|22.38|20.25|22.38|20.25|22.38|20.25|22.38|20.25|0
1654725820000|2022-06-08 22:03:40|22.44|20.3|22.56|20.41|22.56|20.41|22.44|20.3|0
1654725830000|2022-06-08 22:03:50|22.62|20.46|22.62|20.46|22.62|20.46|22.62|20.46|0
1654725840000|2022-06-08 22:04:00|22.65|20.49|22.68|20.52|22.68|20.52|22.62|20.46|0
1654725850000|2022-06-08 22:04:10|22.62|20.46|22.68|20.52|22.68|20.52|22.62|20.46|0
1654725860000|2022-06-08 22:04:20|22.74|20.57|22.74|20.57|22.74|20.57|22.74|20.57|0
1654725870000|2022-06-08 22:04:30|22.71|20.54|22.71|20.54|22.74|20.57|22.71|20.54|0
1654725880000|2022-06-08 22:04:40|22.74|20.57|22.8|20.62|22.8|20.62|22.74|20.57|0
1654725890000|2022-06-08 22:04:50|22.86|20.68|22.83|20.65|22.86|20.68|22.79|20.62|0
1654725900000|2022-06-08 22:05:00|22.79|20.62|22.73|20.57|22.79|20.62|22.73|20.57|0
1654725920000|2022-06-08 22:05:20|22.67|20.51|22.7|20.54|22.7|20.54|22.67|20.51|0
1654725930000|2022-06-08 22:05:30|22.73|20.57|22.73|20.57|22.73|20.57|22.73|20.57|0
1654725950000|2022-06-08 22:05:50|22.76|20.6|22.7|20.54|22.76|20.6|22.7|20.54|0
1654725960000|2022-06-08 22:06:00|22.73|20.57|22.7|20.54|22.73|20.57|22.7|20.54|0
1654725970000|2022-06-08 22:06:10|22.73|20.57|22.73|20.57|22.73|20.57|22.73|20.57|0
1654725980000|2022-06-08 22:06:20|22.7|20.54|22.67|20.51|22.7|20.54|22.67|20.51|0
1654726020000|2022-06-08 22:07:00|22.73|20.57|22.67|20.51|22.73|20.57|22.67|20.51|0
1654726090000|2022-06-08 22:08:10|22.61|20.46|22.55|20.4|22.61|20.46|22.55|20.4|0
1654726100000|2022-06-08 22:08:20|22.61|20.45|22.61|20.45|22.61|20.45|22.61|20.45|0
1654726130000|2022-06-08 22:08:50|22.55|20.4|22.55|20.4|22.55|20.4|22.55|20.4|0
1654726190000|2022-06-08 22:09:50|22.54||22.54||22.54||22.54||0
1654726210000|2022-06-08 22:10:10|22.58|20.43|22.6|20.45|22.6|20.45|22.54|20.4|0
1654726240000|2022-06-08 22:10:40|22.63|20.48|22.63|20.48|22.63|20.48|22.63|20.48|0
1654726250000|2022-06-08 22:10:50|22.66|20.5|22.66|20.5|22.66|20.5|22.66|20.5|0
1654726260000|2022-06-08 22:11:00|22.63|20.48|22.6|20.45|22.63|20.48|22.6|20.45|0
1654726350000|2022-06-08 22:12:30|22.66|20.5|22.66|20.5|22.66|20.5|22.66|20.5|0
1654726380000|2022-06-08 22:13:00|22.6|20.45|22.6|20.45|22.6|20.45|22.6|20.45|0
1654726420000|2022-06-08 22:13:40||20.44||20.44||20.44||20.44|0
1654726430000|2022-06-08 22:13:50|22.63|20.47|22.63|20.47|22.63|20.47|22.63|20.47|0
1654726440000|2022-06-08 22:14:00|22.66|20.5|22.63|20.47|22.66|20.5|22.63|20.47|0
1654726450000|2022-06-08 22:14:10|22.66|20.5|22.6|20.44|22.66|20.5|22.6|20.44|0
1654726470000|2022-06-08 22:14:30|22.57|20.42|22.57|20.42|22.57|20.42|22.57|20.42|0
1654726480000|2022-06-08 22:14:40|22.54|20.39|22.42|20.28|22.54|20.39|22.42|20.28|0
1654726490000|2022-06-08 22:14:50|22.48|20.33|22.48|20.33|22.48|20.33|22.48|20.33|0
1654726500000|2022-06-08 22:15:00|22.47||22.47||22.47||22.47||0
1654726510000|2022-06-08 22:15:10|22.42|20.28|22.41|20.28|22.42|20.28|22.41|20.28|0
1654726560000|2022-06-08 22:16:00|22.35|20.23|22.35|20.23|22.35|20.23|22.35|20.23|0
1654726570000|2022-06-08 22:16:10|22.38|20.25|22.35|20.22|22.38|20.25|22.35|20.22|0
1654726610000|2022-06-08 22:16:50|22.29|20.17|22.29|20.17|22.29|20.17|22.29|20.17|0
1654726620000|2022-06-08 22:17:00|22.32|20.2|22.35|20.22|22.35|20.22|22.32|20.2|0
1654726640000|2022-06-08 22:17:20|22.29|20.17|22.29|20.17|22.29|20.17|22.29|20.17|0
1654726670000|2022-06-08 22:17:50|22.32|20.2|22.32|20.2|22.32|20.2|22.32|20.2|0
1654726680000|2022-06-08 22:18:00|22.35|20.22|22.32|20.2|22.35|20.22|22.32|20.2|0
1654726690000|2022-06-08 22:18:10|22.35|20.22|22.35|20.22|22.35|20.22|22.35|20.22|0
1654726710000|2022-06-08 22:18:30|22.41|20.27|22.41|20.27|22.41|20.27|22.41|20.27|0
1654726810000|2022-06-08 22:20:10|22.4|20.22|22.35|20.22|22.4|20.22|22.35|20.22|0
1654726830000|2022-06-08 22:20:30|22.34||22.34||22.34||22.34||0
1654726870000|2022-06-08 22:21:10|22.32|20.19|22.28|20.16|22.32|20.19|22.28|20.16|0
1654726890000|2022-06-08 22:21:30|22.22|20.11|22.22|20.11|22.22|20.11|22.22|20.11|0
1654726930000|2022-06-08 22:22:10|22.28|20.16|22.28|20.16|22.28|20.16|22.28|20.16|0
1654726960000|2022-06-08 22:22:40|22.31|20.19|22.34|20.21|22.34|20.21|22.31|20.19|0
1654726970000|2022-06-08 22:22:50|22.4|20.27|22.22|20.11|22.4|20.27|22.22|20.11|0
1654726980000|2022-06-08 22:23:00|22.34|20.21|22.34|20.21|22.34|20.21|22.34|20.21|0
1654726990000|2022-06-08 22:23:10|22.37|20.24|22.4|20.27|22.4|20.27|22.37|20.24|0
1654727010000|2022-06-08 22:23:30|22.43|20.29|22.43|20.29|22.43|20.29|22.43|20.29|0
1654727020000|2022-06-08 22:23:40|22.46|20.32|22.46|20.32|22.46|20.32|22.46|20.32|0
1654727050000|2022-06-08 22:24:10|22.52|20.37|22.52|20.37|22.52|20.37|22.52|20.37|0
1654727080000|2022-06-08 22:24:40|22.51|20.32|22.46|20.32|22.51|20.32|22.46|20.32|0
1654727090000|2022-06-08 22:24:50|22.45||22.45||22.45||22.45||0
1654727130000|2022-06-08 22:25:30||20.31||20.31||20.31||20.31|0
1654727150000|2022-06-08 22:25:50|22.39|20.26|22.33|20.21|22.39|20.26|22.33|20.21|0
1654727160000|2022-06-08 22:26:00|22.31|20.18|22.27|20.15|22.31|20.18|22.27|20.15|0
1654727170000|2022-06-08 22:26:10|22.33|20.21|22.27|20.15|22.33|20.21|22.27|20.15|0
1654727180000|2022-06-08 22:26:20|22.21|20.1|22.19|20.07|22.21|20.1|22.16|20.05|0
1654727190000|2022-06-08 22:26:30|22.16|20.05|22.21|20.1|22.21|20.1|22.16|20.05|0
1654727220000|2022-06-08 22:27:00|22.15|20.04|22.19|20.07|22.19|20.07|22.15|20.04|0
1654727230000|2022-06-08 22:27:10|22.18|20.04|22.15|20.04|22.18|20.04|22.15|20.04|0
1654727240000|2022-06-08 22:27:20|22.21|20.1|22.21|20.1|22.21|20.1|22.21|20.1|0
1654727260000|2022-06-08 22:27:40|22.18|20.07|22.18|20.07|22.18|20.07|22.18|20.07|0
1654727280000|2022-06-08 22:28:00|22.15|20.04|22.15|20.04|22.15|20.04|22.15|20.04|0
1654727310000|2022-06-08 22:28:30|22.09|19.99|22.09|19.99|22.09|19.99|22.09|19.99|0
1654727330000|2022-06-08 22:28:50|22.03|19.93|22.03|19.93|22.03|19.93|22.03|19.93|0
1654727370000|2022-06-08 22:29:30|22.06|19.96|22.06|19.96|22.06|19.96|22.06|19.96|0
1654727380000|2022-06-08 22:29:40|22.09|19.99|22.15|20.04|22.15|20.04|22.09|19.99|0
1654727390000|2022-06-08 22:29:50|22.18|20.07|22.15|20.04|22.21|20.09|22.15|20.04|0
1654727400000|2022-06-08 22:30:00|22.09|19.99|22.03|19.93|22.09|19.99|22.03|19.93|0
1654727410000|2022-06-08 22:30:10|22.09|19.99|22.09|19.99|22.09|19.99|22.09|19.99|0
1654727430000|2022-06-08 22:30:30||19.98||19.98||19.98||19.98|0
1654727440000|2022-06-08 22:30:40|22.06|19.96|22.09|19.98|22.09|19.98|22.06|19.96|0
1654727450000|2022-06-08 22:30:50|22.06|19.96|22.09|19.98|22.09|19.98|22.06|19.96|0
1654727460000|2022-06-08 22:31:00|22.03|19.93|22.03|19.93|22.03|19.93|22.03|19.93|0
1654727470000|2022-06-08 22:31:10|21.97|19.88|21.97|19.88|21.97|19.88|21.97|19.88|0
1654727490000|2022-06-08 22:31:30|22.03|19.93|22.03|19.93|22.03|19.93|22.03|19.93|0
1654727510000|2022-06-08 22:31:50|21.97|19.88|21.91|19.82|21.97|19.88|21.91|19.82|0
1654727530000|2022-06-08 22:32:10|21.94|19.85|21.91|19.82|21.94|19.85|21.91|19.82|0
1654727550000|2022-06-08 22:32:30|21.85|19.77|21.85|19.77|21.85|19.77|21.85|19.77|0
1654727560000|2022-06-08 22:32:40|21.79|19.72|21.79|19.72|21.79|19.72|21.79|19.72|0
1654727570000|2022-06-08 22:32:50|21.85|19.77|22.03|19.93|22.03|19.93|21.85|19.77|0
1654727580000|2022-06-08 22:33:00|22.02||22.02||22.02||22.02||0
1654727590000|2022-06-08 22:33:10|22|19.9|21.97|19.87|22|19.9|21.97|19.87|0
1654727610000|2022-06-08 22:33:30|21.91|19.82|21.91|19.82|21.91|19.82|21.91|19.82|0
1654727630000|2022-06-08 22:33:50|21.85|19.77|21.85|19.77|21.85|19.77|21.85|19.77|0
1654727660000|2022-06-08 22:34:20|21.88|19.79|21.91|19.82|21.91|19.82|21.88|19.79|0
1654727670000|2022-06-08 22:34:30|21.96|19.87|21.96|19.87|21.96|19.87|21.9|19.82|0
1654727680000|2022-06-08 22:34:40|21.9|19.82|21.9|19.82|21.9|19.82|21.9|19.82|0
1654727720000|2022-06-08 22:35:20|21.96|19.87|22.08|19.98|22.11|20|21.96|19.87|0
1654727730000|2022-06-08 22:35:30|22.14|20.03|22.2|20.08|22.2|20.08|22.14|20.03|0
1654727740000|2022-06-08 22:35:40|22.14|20.03|22.2|20.08|22.2|20.08|22.14|20.03|0
1654727750000|2022-06-08 22:35:50|22.14|20.03|22.14|20.03|22.14|20.03|22.14|20.03|0
1654727760000|2022-06-08 22:36:00|22.11|20|22.08|19.97|22.11|20|22.08|19.97|0
1654727770000|2022-06-08 22:36:10|22.02|19.92|22.02|19.92|22.02|19.92|22.02|19.92|0
1654727790000|2022-06-08 22:36:30|21.96|19.87|21.99|19.9|22.02|19.92|21.96|19.87|0
1654727800000|2022-06-08 22:36:40|21.96|19.87|21.96|19.87|21.96|19.87|21.96|19.87|0
1654727810000|2022-06-08 22:36:50|21.93|19.84|21.96|19.87|21.96|19.87|21.93|19.84|0
1654727820000|2022-06-08 22:37:00|21.93|19.84|21.96|19.87|21.96|19.87|21.93|19.84|0
1654727840000|2022-06-08 22:37:20|22.02|19.92|22.02|19.92|22.02|19.92|22.02|19.92|0
1654727850000|2022-06-08 22:37:30|21.99|19.89|21.99|19.89|21.99|19.89|21.99|19.89|0
1654727860000|2022-06-08 22:37:40|21.93|19.84|21.96|19.87|21.96|19.87|21.9|19.81|0
1654727870000|2022-06-08 22:37:50|22.02|19.92|21.96|19.87|22.02|19.92|21.96|19.87|0
1654727880000|2022-06-08 22:38:00|21.87|19.79|21.9|19.81|21.9|19.81|21.84|19.76|0
1654727890000|2022-06-08 22:38:10|21.93|19.84|21.96|19.86|21.96|19.86|21.9|19.81|0
1654727900000|2022-06-08 22:38:20|21.9|19.81|21.9|19.81|21.9|19.81|21.87|19.79|0
1654727910000|2022-06-08 22:38:30|21.84|19.76|21.84|19.76|21.84|19.76|21.84|19.76|0
1654727970000|2022-06-08 22:39:30|21.81|19.73|21.84|19.76|21.84|19.76|21.81|19.73|0
1654727980000|2022-06-08 22:39:40|21.89|19.81|21.89|19.81|21.89|19.81|21.89|19.81|0
1654727990000|2022-06-08 22:39:50|21.87|19.78|21.87|19.78|21.87|19.78|21.87|19.78|0
1654728000000|2022-06-08 22:40:00|21.78|19.7|21.81|19.73|21.81|19.73|21.78|19.7|0
1654728010000|2022-06-08 22:40:10|21.84|19.76|21.83|19.76|21.84|19.76|21.83|19.76|0
1654728030000|2022-06-08 22:40:30||19.75||19.75||19.75||19.75|0
1654728040000|2022-06-08 22:40:40|21.89|19.81|21.83|19.75|21.89|19.81|21.83|19.75|0
1654728050000|2022-06-08 22:40:50|21.89|19.81|21.89|19.81|21.89|19.81|21.89|19.81|0
1654728090000|2022-06-08 22:41:30|21.83|19.75|21.83|19.75|21.83|19.75|21.83|19.75|0
1654728110000|2022-06-08 22:41:50|21.8|19.73|21.83|19.75|21.83|19.75|21.8|19.73|0
1654728140000|2022-06-08 22:42:20|21.89|19.8|21.89|19.8|21.89|19.8|21.89|19.8|0
1654728170000|2022-06-08 22:42:50|21.86|19.78|21.86|19.78|21.86|19.78|21.86|19.78|0
1654728180000|2022-06-08 22:43:00|21.83|19.75|21.83|19.75|21.89|19.8|21.83|19.75|0
1654728220000|2022-06-08 22:43:40|21.8|19.72|21.77|19.7|21.8|19.72|21.77|19.7|0
1654728230000|2022-06-08 22:43:50|21.83|19.75|21.83|19.75|21.83|19.75|21.83|19.75|0
1654728240000|2022-06-08 22:44:00|21.89|19.8|21.83|19.75|21.89|19.8|21.83|19.75|0
1654728300000|2022-06-08 22:45:00|21.86|19.77|21.86|19.77|21.86|19.77|21.86|19.77|0
1654728320000|2022-06-08 22:45:20|21.82|19.75|21.85|19.77|21.86|19.77|21.82|19.75|0
1654728330000|2022-06-08 22:45:30|21.82|19.75|21.82|19.75|21.82|19.75|21.82|19.75|0
1654728340000|2022-06-08 22:45:40|21.8|19.72|21.8|19.72|21.8|19.72|21.8|19.72|0
1654728350000|2022-06-08 22:45:50|21.77|19.69|21.77|19.69|21.77|19.69|21.77|19.69|0
1654728360000|2022-06-08 22:46:00|21.82|19.75|21.82|19.74|21.82|19.75|21.8|19.72|0
1654728380000|2022-06-08 22:46:20|21.88|19.8|21.88|19.8|21.88|19.8|21.88|19.8|0
1654728410000|2022-06-08 22:46:50|21.94|19.85|21.94|19.85|21.94|19.85|21.94|19.85|0
1654728420000|2022-06-08 22:47:00|21.88|19.8|21.88|19.8|21.91|19.82|21.88|19.8|0
1654728440000|2022-06-08 22:47:20|21.85|19.77|21.85|19.77|21.85|19.77|21.85|19.77|0
1654728450000|2022-06-08 22:47:30|21.82|19.74|21.82|19.74|21.82|19.74|21.82|19.74|0
1654728500000|2022-06-08 22:48:20|21.85|19.77|21.85|19.77|21.85|19.77|21.85|19.77|0
1654728520000|2022-06-08 22:48:40|21.82|19.74|21.82|19.74|21.82|19.74|21.82|19.74|0
1654728540000|2022-06-08 22:49:00|21.79|19.71|21.79|19.71|21.82|19.74|21.79|19.71|0
1654728550000|2022-06-08 22:49:10|21.76|19.69|21.76|19.69|21.76|19.69|21.76|19.69|0
1654728600000|2022-06-08 22:50:00|21.82|19.74|21.79|19.71|21.82|19.74|21.79|19.71|0
1654728610000|2022-06-08 22:50:10|21.76|19.68|21.76|19.68|21.76|19.68|21.76|19.68|0
1654728650000|2022-06-08 22:50:50|21.79|19.71|21.76|19.68|21.79|19.71|21.76|19.68|0
1654728670000|2022-06-08 22:51:10|21.75||21.75||21.75||21.75||0
1654728680000|2022-06-08 22:51:20|21.73|19.66|21.75|19.68|21.75|19.68|21.73|19.66|0
1654728690000|2022-06-08 22:51:30|21.73|19.66|21.7|19.63|21.73|19.66|21.7|19.63|0
1654728700000|2022-06-08 22:51:40|21.73|19.66|21.75|19.68|21.75|19.68|21.73|19.66|0
1654728710000|2022-06-08 22:51:50|21.73|19.66|21.73|19.66|21.73|19.66|21.7|19.63|0
1654728720000|2022-06-08 22:52:00|21.7|19.63|21.69|19.63|21.7|19.63|21.69|19.63|0
1654728850000|2022-06-08 22:54:10|21.63|19.57|21.63|19.57|21.63|19.57|21.63|19.57|0
1654728880000|2022-06-08 22:54:40|21.6|19.55|21.57|19.52|21.6|19.55|21.57|19.52|0
1654728910000|2022-06-08 22:55:10|21.52|19.47|21.52|19.47|21.52|19.47|21.52|19.47|0
1654728920000|2022-06-08 22:55:20|21.51||21.51||21.51||21.51||0
1654728950000|2022-06-08 22:55:50|21.63|19.57|21.63|19.57|21.63|19.57|21.63|19.57|0
1654728970000|2022-06-08 22:56:10|21.57|19.52|21.57|19.52|21.57|19.52|21.57|19.52|0
1654729010000|2022-06-08 22:56:50|21.51|19.46|21.51|19.46|21.51|19.46|21.51|19.46|0
1654729040000|2022-06-08 22:57:20|21.45|19.41|21.45|19.41|21.45|19.41|21.45|19.41|0
1654729050000|2022-06-08 22:57:30|21.51|19.46|21.51|19.46|21.51|19.46|21.51|19.46|0
1654729100000|2022-06-08 22:58:20|21.57|19.51|21.57|19.51|21.57|19.51|21.57|19.51|0
1654729120000|2022-06-08 22:58:40|21.51|19.46|21.51|19.46|21.51|19.46|21.51|19.46|0
1654729140000|2022-06-08 22:59:00|21.54|19.49|21.51|19.46|21.54|19.49|21.51|19.46|0
1654729190000|2022-06-08 22:59:50|21.56|19.51|21.56|19.51|21.56|19.51|21.56|19.51|0
1654729220000|2022-06-08 23:00:20|21.62|19.56|21.62|19.56|21.62|19.56|21.62|19.56|0
1654729320000|2022-06-08 23:02:00|21.65|19.59|21.62|19.56|21.65|19.59|21.62|19.56|0
1654729330000|2022-06-08 23:02:10|21.56|19.51|21.56|19.51|21.56|19.51|21.56|19.51|0
1654729340000|2022-06-08 23:02:20|21.5|19.45|21.5|19.45|21.5|19.45|21.5|19.45|0
1654729380000|2022-06-08 23:03:00|21.44|19.4|21.44|19.4|21.44|19.4|21.44|19.4|0
1654729390000|2022-06-08 23:03:10|21.38|19.35|21.44|19.4|21.44|19.4|21.38|19.35|0
1654729400000|2022-06-08 23:03:20|21.5|19.45|21.5|19.45|21.5|19.45|21.5|19.45|0
1654729420000|2022-06-08 23:03:40|21.47|19.43|21.47|19.43|21.47|19.43|21.47|19.43|0
1654729430000|2022-06-08 23:03:50|21.5|19.45|21.5|19.45|21.5|19.45|21.5|19.45|0
1654729440000|2022-06-08 23:04:00|21.47|19.43|21.44|19.4|21.47|19.43|21.44|19.4|0
1654729450000|2022-06-08 23:04:10|21.5|19.45|21.5|19.45|21.5|19.45|21.5|19.45|0
1654729490000|2022-06-08 23:04:50|21.53|19.48|21.55|19.5|21.55|19.5|21.53|19.48|0
1654729500000|2022-06-08 23:05:00|21.58|19.53|21.58|19.53|21.58|19.53|21.58|19.53|0
1654729510000|2022-06-08 23:05:10|21.61|19.55|21.55|19.5|21.61|19.55|21.55|19.5|0
1654729520000|2022-06-08 23:05:20|21.5|19.45|21.49|19.45|21.5|19.45|21.49|19.45|0
1654729560000|2022-06-08 23:06:00|21.55|19.5|21.49|19.45|21.55|19.5|21.49|19.45|0
1654729620000|2022-06-08 23:07:00||19.44||19.44||19.44||19.44|0
1654729630000|2022-06-08 23:07:10|21.46|19.42|21.49|19.44|21.49|19.44|21.46|19.42|0
1654729640000|2022-06-08 23:07:20|21.46|19.42|21.46|19.42|21.46|19.42|21.46|19.42|0
1654729650000|2022-06-08 23:07:30|21.43|19.39|21.43|19.39|21.43|19.39|21.43|19.39|0
1654729660000|2022-06-08 23:07:40|21.49|19.44|21.49|19.44|21.49|19.44|21.49|19.44|0
1654729680000|2022-06-08 23:08:00|21.43|19.39|21.43|19.39|21.43|19.39|21.43|19.39|0
1654729720000|2022-06-08 23:08:40|21.4|19.36|21.37|19.34|21.4|19.36|21.37|19.34|0
1654729740000|2022-06-08 23:09:00|21.46|19.42|21.49|19.44|21.49|19.44|21.43|19.39|0
1654729750000|2022-06-08 23:09:10|21.52|19.47|21.54|19.49|21.54|19.49|21.52|19.47|0
1654729760000|2022-06-08 23:09:20|21.52|19.47|21.52|19.47|21.52|19.47|21.52|19.47|0
1654729770000|2022-06-08 23:09:30|21.54|19.49|21.54|19.49|21.54|19.49|21.54|19.49|0
1654729780000|2022-06-08 23:09:40|21.52|19.47|21.52|19.47|21.52|19.47|21.52|19.47|0
1654729800000|2022-06-08 23:10:00|21.54|19.49|21.52|19.47|21.54|19.49|21.52|19.47|0
1654729810000|2022-06-08 23:10:10|21.49|19.44|21.49|19.44|21.49|19.44|21.49|19.44|0
1654729820000|2022-06-08 23:10:20|21.54|19.49|21.54|19.49|21.54|19.49|21.54|19.49|0
1654729840000|2022-06-08 23:10:40|21.48|19.44|21.48|19.44|21.48|19.44|21.48|19.44|0
1654729890000|2022-06-08 23:11:30|21.46|19.41|21.45|19.41|21.46|19.41|21.45|19.41|0
1654729900000|2022-06-08 23:11:40|21.48|19.44|21.48|19.44|21.48|19.44|21.48|19.44|0
1654729930000|2022-06-08 23:12:10|21.51|19.46|21.48|19.44|21.54|19.49|21.48|19.44|0
1654729950000|2022-06-08 23:12:30||19.43||19.43||19.43||19.43|0
1654729960000|2022-06-08 23:12:40|21.51|19.46|21.51|19.46|21.51|19.46|21.51|19.46|0
1654729970000|2022-06-08 23:12:50|21.48|19.43|21.51|19.46|21.51|19.46|21.48|19.43|0
1654729980000|2022-06-08 23:13:00|21.48|19.43|21.48|19.43|21.48|19.43|21.48|19.43|0
1654730010000|2022-06-08 23:13:30|21.42|19.38|21.45|19.41|21.45|19.41|21.42|19.38|0
1654730030000|2022-06-08 23:13:50|21.42|19.38|21.42|19.38|21.42|19.38|21.42|19.38|0
1654730040000|2022-06-08 23:14:00|21.45|19.41|21.45|19.41|21.45|19.41|21.45|19.41|0
1654730070000|2022-06-08 23:14:30|21.42|19.38|21.42|19.38|21.42|19.38|21.42|19.38|0
1654730080000|2022-06-08 23:14:40|21.36|19.33|21.36|19.33|21.36|19.33|21.36|19.33|0
1654730120000|2022-06-08 23:15:20|21.3|19.27|21.3|19.27|21.3|19.27|21.3|19.27|0
1654730140000|2022-06-08 23:15:40|21.36|19.33|21.36|19.33|21.36|19.33|21.36|19.33|0
1654730150000|2022-06-08 23:15:50||19.32||19.32||19.32||19.32|0
1654730170000|2022-06-08 23:16:10|21.3|19.27|21.3|19.27|21.3|19.27|21.3|19.27|0
1654730310000|2022-06-08 23:18:30|21.33|19.3|21.33|19.3|21.33|19.3|21.33|19.3|0
1654730320000|2022-06-08 23:18:40||19.29||19.29||19.29||19.29|0
1654730330000|2022-06-08 23:18:50|21.35|19.32|21.35|19.32|21.35|19.32|21.35|19.32|0
1654730340000|2022-06-08 23:19:00|21.3|19.27|21.3|19.27|21.33|19.29|21.3|19.27|0
1654730360000|2022-06-08 23:19:20|21.29||21.29||21.29||21.29||0
1654730420000|2022-06-08 23:20:20||19.26||19.26||19.26||19.26|0
1654730460000|2022-06-08 23:21:00|21.26|19.24|21.26|19.24|21.26|19.24|21.26|19.24|0
1654730470000|2022-06-08 23:21:10|21.29|19.26|21.29|19.26|21.29|19.26|21.29|19.26|0
1654730490000|2022-06-08 23:21:30|21.23|19.21|21.23|19.21|21.23|19.21|21.23|19.21|0
1654730540000|2022-06-08 23:22:20|21.26|19.24|21.26|19.24|21.26|19.24|21.26|19.24|0
1654730550000|2022-06-08 23:22:30|21.29|19.26|21.29|19.26|21.29|19.26|21.29|19.26|0
1654730580000|2022-06-08 23:23:00|21.34|19.31|21.34|19.31|21.34|19.31|21.32|19.29|0
1654730630000|2022-06-08 23:23:50|21.32|19.29|21.32|19.29|21.32|19.29|21.32|19.29|0
1654730650000|2022-06-08 23:24:10|21.34|19.31|21.34|19.31|21.34|19.31|21.34|19.31|0
1654730680000|2022-06-08 23:24:40|21.37|19.34|21.4|19.36|21.4|19.36|21.37|19.34|0
1654730710000|2022-06-08 23:25:10|21.43|19.39|21.43|19.39|21.43|19.39|21.43|19.39|0
1654730720000|2022-06-08 23:25:20|21.46|19.41|21.57|19.52|21.57|19.52|21.46|19.41|0
1654730730000|2022-06-08 23:25:30|21.63|19.57|21.63|19.57|21.63|19.57|21.63|19.57|0
1654730790000|2022-06-08 23:26:30|21.6|19.54|21.6|19.54|21.6|19.54|21.6|19.54|0
1654730800000|2022-06-08 23:26:40|21.63|19.57|21.63|19.57|21.63|19.57|21.63|19.57|0
1654730810000|2022-06-08 23:26:50|21.62||21.62||21.62||21.62||0
1654730820000|2022-06-08 23:27:00|21.68|19.62|21.8|19.72|21.8|19.72|21.68|19.62|0
1654730830000|2022-06-08 23:27:10|21.83|19.75|21.83|19.75|21.83|19.75|21.83|19.75|0
1654730840000|2022-06-08 23:27:20|21.8|19.72|21.8|19.72|21.8|19.72|21.8|19.72|0
1654730850000|2022-06-08 23:27:30|21.83|19.75|21.8|19.72|21.83|19.75|21.8|19.72|0
1654730860000|2022-06-08 23:27:40|21.74|19.67|21.74|19.67|21.74|19.67|21.74|19.67|0
1654730870000|2022-06-08 23:27:50|21.68|19.62|21.68|19.62|21.68|19.62|21.68|19.62|0
1654730880000|2022-06-08 23:28:00|21.65|19.59|21.65|19.59|21.65|19.59|21.65|19.59|0
1654730890000|2022-06-08 23:28:10|21.68|19.62|21.68|19.62|21.68|19.62|21.68|19.62|0
1654730900000|2022-06-08 23:28:20|21.71|19.64|21.68|19.62|21.71|19.64|21.68|19.62|0
1654730910000|2022-06-08 23:28:30|21.74|19.61|21.71|19.64|21.74|19.67|21.71|19.61|0
1654730930000|2022-06-08 23:28:50|21.74|19.67|21.71|19.64|21.74|19.67|21.71|19.64|0
1654730940000|2022-06-08 23:29:00|21.68|19.61|21.71|19.64|21.71|19.64|21.68|19.61|0
1654730950000|2022-06-08 23:29:10|21.68|19.61|21.68|19.61|21.68|19.61|21.68|19.61|0
1654730980000|2022-06-08 23:29:40|21.71|19.64|21.68|19.61|21.71|19.64|21.68|19.61|0
1654730990000|2022-06-08 23:29:50|21.71|19.64|21.71|19.64|21.74|19.67|21.71|19.64|0
1654731000000|2022-06-08 23:30:00|21.73|19.66|21.68|19.61|21.73|19.66|21.68|19.61|0
1654731010000|2022-06-08 23:30:10|21.62|19.56|21.62|19.56|21.62|19.56|21.59|19.53|0
1654731020000|2022-06-08 23:30:20|21.59|19.53|21.56|19.51|21.59|19.53|21.56|19.51|0
1654731030000|2022-06-08 23:30:30|21.59|19.53|21.39|19.35|21.59|19.53|21.39|19.35|0
1654731040000|2022-06-08 23:30:40|21.33|19.3|21.33|19.3|21.33|19.3|21.33|19.3|0
1654731050000|2022-06-08 23:30:50|21.36|19.32|21.39|19.35|21.39|19.35|21.36|19.32|0
1654731060000|2022-06-08 23:31:00|21.33|19.3|21.27|19.25|21.33|19.3|21.27|19.25|0
1654731070000|2022-06-08 23:31:10|21.21|19.19|21.27|19.25|21.27|19.25|21.21|19.19|0
1654731090000|2022-06-08 23:31:30||19.24||19.24||19.24||19.24|0
1654731100000|2022-06-08 23:31:40|21.21|19.19|21.27|19.24|21.27|19.24|21.21|19.19|0
1654731120000|2022-06-08 23:32:00|21.21|19.19|21.21|19.19|21.21|19.19|21.21|19.19|0
1654731140000|2022-06-08 23:32:20|21.27|19.24|21.27|19.24|21.27|19.24|21.27|19.24|0
1654731170000|2022-06-08 23:32:50|21.3|19.27|21.33|19.29|21.33|19.29|21.3|19.27|0
1654731180000|2022-06-08 23:33:00|21.32|19.32|21.32|19.29|21.35|19.32|21.32|19.29|0
1654731190000|2022-06-08 23:33:10|21.35|19.32|21.38|19.35|21.38|19.35|21.35|19.32|0
1654731210000|2022-06-08 23:33:30|21.35|19.34|21.32|19.29|21.35|19.34|21.32|19.29|0
1654731230000|2022-06-08 23:33:50|21.38|19.34|21.38|19.34|21.38|19.34|21.38|19.34|0
1654731240000|2022-06-08 23:34:00|21.35|19.32|21.35|19.32|21.35|19.32|21.35|19.32|0
1654731260000|2022-06-08 23:34:20|21.32|19.29|21.38|19.34|21.38|19.34|21.32|19.29|0
1654731270000|2022-06-08 23:34:30|21.35|19.32|21.38|19.34|21.38|19.34|21.35|19.32|0
1654731280000|2022-06-08 23:34:40|21.35|19.32|21.35|19.32|21.35|19.32|21.35|19.32|0
1654731290000|2022-06-08 23:34:50|21.38|19.34|21.38|19.34|21.38|19.34|21.38|19.34|0
1654731310000|2022-06-08 23:35:10|21.41|19.37|21.41|19.37|21.41|19.37|21.41|19.37|0
1654731320000|2022-06-08 23:35:20|21.44|19.39|21.43|19.39|21.44|19.39|21.43|19.39|0
1654731340000|2022-06-08 23:35:40|21.41|19.37|21.41|19.37|21.41|19.37|21.41|19.37|0
1654731350000|2022-06-08 23:35:50|21.43|19.39|21.43|19.39|21.43|19.39|21.43|19.39|0
1654731360000|2022-06-08 23:36:00|21.46|19.42|21.49|19.44|21.49|19.44|21.46|19.42|0
1654731370000|2022-06-08 23:36:10|21.55|19.5|21.52|19.47|21.55|19.5|21.52|19.47|0
1654731380000|2022-06-08 23:36:20|21.55|19.5|21.55|19.5|21.55|19.5|21.52|19.47|0
1654731400000|2022-06-08 23:36:40|21.61|19.55|21.61|19.55|21.61|19.55|21.61|19.55|0
1654731410000|2022-06-08 23:36:50|21.6||21.6||21.6||21.6||0
1654731440000|2022-06-08 23:37:20|21.66|19.6|21.66|19.6|21.66|19.6|21.66|19.6|0
1654731480000|2022-06-08 23:38:00|21.69|19.63|21.66|19.6|21.69|19.63|21.66|19.6|0
1654731490000|2022-06-08 23:38:10|21.69|19.62|21.69|19.62|21.69|19.62|21.69|19.62|0
1654731500000|2022-06-08 23:38:20|21.72|19.65|21.72|19.65|21.72|19.65|21.72|19.65|0
1654731550000|2022-06-08 23:39:10|21.69|19.62|21.72|19.65|21.72|19.65|21.69|19.62|0
1654731590000|2022-06-08 23:39:50|21.71||21.71||21.71||21.71||0
1654731600000|2022-06-08 23:40:00|21.69|19.62|21.69|19.62|21.69|19.62|21.69|19.62|0
1654731610000|2022-06-08 23:40:10|21.71|19.65|21.77|19.7|21.77|19.7|21.71|19.65|0
1654731620000|2022-06-08 23:40:20|21.71|19.65|21.71|19.65|21.74|19.67|21.71|19.65|0
1654731630000|2022-06-08 23:40:30|21.77|19.7|21.86|19.78|21.86|19.78|21.77|19.7|0
1654731640000|2022-06-08 23:40:40|21.83|19.75|21.83|19.75|21.86|19.78|21.83|19.75|0
1654731650000|2022-06-08 23:40:50|21.77|19.7|21.8|19.72|21.8|19.73|21.77|19.7|0
1654731660000|2022-06-08 23:41:00|21.77|19.7|21.77|19.7|21.77|19.7|21.77|19.7|0
1654731680000|2022-06-08 23:41:20|21.8|19.72|21.77|19.7|21.8|19.72|21.77|19.7|0
1654731690000|2022-06-08 23:41:30|21.8|19.72|21.83|19.75|21.83|19.75|21.8|19.72|0
1654731700000|2022-06-08 23:41:40|21.8|19.72|21.77|19.7|21.8|19.72|21.77|19.7|0
1654731710000|2022-06-08 23:41:50|21.8|19.72|21.8|19.72|21.8|19.72|21.8|19.72|0
1654731720000|2022-06-08 23:42:00|21.77|19.7|21.74|19.67|21.77|19.7|21.74|19.67|0
1654731730000|2022-06-08 23:42:10|21.71|19.64|21.74|19.67|21.74|19.67|21.71|19.64|0
1654731740000|2022-06-08 23:42:20|21.71|19.64|21.65|19.59|21.74|19.67|21.65|19.59|0
1654731750000|2022-06-08 23:42:30|21.71|19.64|21.65|19.59|21.71|19.64|21.65|19.59|0
1654731760000|2022-06-08 23:42:40|21.62|19.56|21.62|19.56|21.65|19.59|21.62|19.56|0
1654731770000|2022-06-08 23:42:50|21.59|19.54|21.57|19.51|21.59|19.54|21.57|19.51|0
1654731780000|2022-06-08 23:43:00|21.59|19.54|21.53|19.48|21.59|19.54|21.53|19.48|0
1654731790000|2022-06-08 23:43:10|21.56|19.51|21.56|19.51|21.59|19.54|21.56|19.51|0
1654731800000|2022-06-08 23:43:20|21.59|19.54|21.56|19.51|21.59|19.54|21.53|19.48|0
1654731810000|2022-06-08 23:43:30|21.53|19.48|21.53|19.48|21.53|19.48|21.53|19.48|0
1654731820000|2022-06-08 23:43:40|21.51|19.46|21.51|19.46|21.51|19.46|21.48|19.43|0
1654731830000|2022-06-08 23:43:50|21.48|19.43|21.48|19.43|21.48|19.43|21.48|19.43|0
1654731840000|2022-06-08 23:44:00|21.51|19.46|21.5|19.46|21.51|19.46|21.5|19.46|0
1654731850000|2022-06-08 23:44:10|21.47|19.43|21.45|19.4|21.47|19.43|21.45|19.4|0
1654731860000|2022-06-08 23:44:20|21.39|19.35|21.39|19.35|21.39|19.35|21.36|19.33|0
1654731870000|2022-06-08 23:44:30|21.36|19.33|21.45|19.4|21.45|19.4|21.36|19.33|0
1654731880000|2022-06-08 23:44:40|21.42|19.38|21.45|19.4|21.47|19.43|21.42|19.38|0
1654731900000|2022-06-08 23:45:00|21.42|19.38|21.39|19.35|21.42|19.38|21.39|19.35|0
1654731910000|2022-06-08 23:45:10|21.36|19.32|21.36|19.32|21.36|19.32|21.36|19.32|0
1654731920000|2022-06-08 23:45:20|21.39|19.35|21.3|19.27|21.39|19.35|21.3|19.27|0
1654731930000|2022-06-08 23:45:30|21.36|19.32|21.36|19.32|21.36|19.32|21.36|19.32|0
1654731940000|2022-06-08 23:45:40|21.39|19.35|21.39|19.35|21.39|19.35|21.39|19.35|0
1654731960000|2022-06-08 23:46:00|21.41|19.37|21.41|19.37|21.41|19.37|21.41|19.37|0
1654731970000|2022-06-08 23:46:10|21.3|19.27|21.3|19.27|21.3|19.27|21.3|19.27|0
1654731980000|2022-06-08 23:46:20|21.36|19.32|21.3|19.27|21.36|19.32|21.3|19.27|0
1654731990000|2022-06-08 23:46:30|21.27|19.24|21.27|19.24|21.27|19.24|21.27|19.24|0
1654732000000|2022-06-08 23:46:40|21.3|19.27|21.3|19.27|21.3|19.27|21.3|19.27|0
1654732020000|2022-06-08 23:47:00|21.27|19.24|21.27|19.24|21.3|19.27|21.27|19.24|0
1654732030000|2022-06-08 23:47:10|21.3|19.27|21.3|19.27|21.3|19.27|21.3|19.27|0
1654732050000|2022-06-08 23:47:30|21.24|19.22|21.3|19.27|21.3|19.27|21.24|19.22|0
1654732060000|2022-06-08 23:47:40|21.27|19.24|21.3|19.27|21.3|19.27|21.24|19.22|0
1654732080000|2022-06-08 23:48:00|21.29|19.24|21.29|19.27|21.29|19.27|21.27|19.24|0
1654732090000|2022-06-08 23:48:10|21.27|19.24|21.27|19.24|21.27|19.24|21.27|19.24|0
1654732100000|2022-06-08 23:48:20|21.29|19.27|21.29|19.27|21.29|19.27|21.29|19.27|0
1654732110000|2022-06-08 23:48:30|21.35|19.32|21.35|19.32|21.35|19.32|21.35|19.32|0
1654732140000|2022-06-08 23:49:00|21.38|19.34|21.38|19.34|21.38|19.34|21.38|19.34|0
1654732150000|2022-06-08 23:49:10|21.35|19.32|21.35|19.32|21.35|19.32|21.35|19.32|0
1654732160000|2022-06-08 23:49:20|21.32|19.29|21.29|19.26|21.32|19.29|21.29|19.26|0
1654732190000|2022-06-08 23:49:50|21.23|19.21|21.23|19.21|21.23|19.21|21.23|19.21|0
1654732200000|2022-06-08 23:50:00|21.18|19.16|21.23|19.21|21.23|19.21|21.18|19.16|0
1654732210000|2022-06-08 23:50:10|21.32|19.29|21.35|19.31|21.35|19.31|21.32|19.29|0
1654732230000|2022-06-08 23:50:30|21.4|19.37|21.46|19.42|21.46|19.42|21.4|19.37|0
1654732250000|2022-06-08 23:50:50|21.43|19.39|21.43|19.39|21.43|19.39|21.43|19.39|0
1654732260000|2022-06-08 23:51:00|21.4|19.37|21.4|19.37|21.43|19.39|21.4|19.37|0
1654732270000|2022-06-08 23:51:10||19.36||19.36||19.36||19.36|0
1654732280000|2022-06-08 23:51:20|21.46|19.42|21.46|19.42|21.46|19.42|21.46|19.42|0
1654732290000|2022-06-08 23:51:30|21.43|19.39|21.43|19.39|21.43|19.39|21.43|19.39|0
1654732300000|2022-06-08 23:51:40|21.46|19.42|21.43|19.39|21.46|19.42|21.43|19.39|0
1654732310000|2022-06-08 23:51:50|21.46|19.42|21.43|19.39|21.46|19.42|21.43|19.39|0
1654732330000|2022-06-08 23:52:10|21.4|19.36|21.4|19.36|21.4|19.36|21.4|19.36|0
1654732340000|2022-06-08 23:52:20|21.43|19.39|21.46|19.41|21.46|19.41|21.43|19.39|0
1654732360000|2022-06-08 23:52:40|21.43|19.39|21.43|19.39|21.43|19.39|21.43|19.39|0
1654732370000|2022-06-08 23:52:50|21.46|19.41|21.46|19.41|21.46|19.41|21.46|19.41|0
1654732380000|2022-06-08 23:53:00|21.43|19.39|21.43|19.39|21.43|19.39|21.43|19.39|0
1654732390000|2022-06-08 23:53:10|21.4|19.36|21.43|19.39|21.43|19.39|21.4|19.36|0
1654732400000|2022-06-08 23:53:20|21.46|19.41|21.46|19.41|21.46|19.41|21.46|19.41|0
1654732410000|2022-06-08 23:53:30|21.57|19.52|21.57|19.52|21.63|19.57|21.57|19.52|0
1654732420000|2022-06-08 23:53:40|21.54|19.49|21.57|19.52|21.57|19.52|21.54|19.49|0
1654732430000|2022-06-08 23:53:50|21.6|19.54|21.6|19.54|21.6|19.54|21.6|19.54|0
1654732440000|2022-06-08 23:54:00|21.63|19.57|21.6|19.54|21.63|19.57|21.6|19.54|0
1654732460000|2022-06-08 23:54:20|21.63|19.57|21.63|19.57|21.63|19.57|21.63|19.57|0
1654732470000|2022-06-08 23:54:30|21.69|19.62|21.69|19.62|21.69|19.62|21.69|19.62|0
1654732480000|2022-06-08 23:54:40|21.74|19.67|21.8|19.73|21.8|19.73|21.74|19.67|0
1654732490000|2022-06-08 23:54:50|21.83|19.72|21.83|19.75|21.83|19.75|21.83|19.72|0
1654732500000|2022-06-08 23:55:00|21.86|19.78|21.83|19.75|21.86|19.78|21.8|19.72|0
1654732510000|2022-06-08 23:55:10|21.86|19.78|21.86|19.78|21.86|19.78|21.83|19.75|0
1654732520000|2022-06-08 23:55:20|21.83|19.75|21.74|19.67|21.83|19.75|21.74|19.67|0
1654732560000|2022-06-08 23:56:00|21.77|19.7|21.8|19.72|21.8|19.72|21.77|19.7|0
1654732570000|2022-06-08 23:56:10|21.77|19.7|21.77|19.7|21.77|19.7|21.74|19.67|0
1654732580000|2022-06-08 23:56:20|21.83|19.75|21.83|19.75|21.83|19.75|21.83|19.75|0
1654732590000|2022-06-08 23:56:30|21.8|19.72|21.8|19.72|21.8|19.72|21.8|19.72|0
1654732600000|2022-06-08 23:56:40|21.83|19.75|21.8|19.72|21.83|19.75|21.8|19.72|0
1654732650000|2022-06-08 23:57:30|21.85|19.77|21.85|19.77|21.91|19.83|21.85|19.77|0
1654732660000|2022-06-08 23:57:40|21.83|19.75|21.83|19.75|21.83|19.75|21.83|19.75|0
1654732670000|2022-06-08 23:57:50|21.8|19.72|21.79|19.72|21.8|19.72|21.79|19.72|0
1654732680000|2022-06-08 23:58:00|21.85|19.77|21.79|19.72|21.85|19.77|21.79|19.72|0
1654732690000|2022-06-08 23:58:10|21.74|19.67|21.79|19.72|21.79|19.72|21.74|19.67|0
1654732700000|2022-06-08 23:58:20|21.77|19.69|21.77|19.69|21.77|19.69|21.77|19.69|0
1654732710000|2022-06-08 23:58:30|21.74|19.67|21.74|19.67|21.74|19.67|21.74|19.67|0
1654732720000|2022-06-08 23:58:40|21.77|19.69|21.71|19.64|21.79|19.72|21.71|19.64|0
1654732730000|2022-06-08 23:58:50|21.62|19.56|21.65|19.59|21.65|19.59|21.56|19.51|0
1654732740000|2022-06-08 23:59:00|21.62|19.56|21.59|19.53|21.62|19.56|21.59|19.53|0
1654732750000|2022-06-08 23:59:10|21.62|19.56|21.5|19.45|21.62|19.56|21.5|19.45|0
1654732760000|2022-06-08 23:59:20|21.53|19.48|21.5|19.45|21.53|19.48|21.5|19.45|0
1654732780000|2022-06-08 23:59:40|21.53|19.48|21.56|19.51|21.56|19.51|21.53|19.48|0
1654732790000|2022-06-08 23:59:50|21.5|19.45|21.5|19.45|21.5|19.45|21.5|19.45|0
1654732800000|2022-06-09 00:00:00|21.33|19.3|21.33|19.3|21.33|19.3|21.21|19.19|0
1654732810000|2022-06-09 00:00:10|21.27|19.24|21.27|19.24|21.27|19.24|21.27|19.24|0
1654732820000|2022-06-09 00:00:20|21.33|19.3|21.33|19.3|21.38|19.35|21.33|19.3|0
1654732830000|2022-06-09 00:00:30|21.38|19.35|21.33|19.3|21.38|19.35|21.33|19.3|0
1654732850000|2022-06-09 00:00:50|21.27|19.24|21.21|19.19|21.27|19.24|21.21|19.19|0
1654732860000|2022-06-09 00:01:00|21.15|19.14|21.07|19.06|21.15|19.14|21.04|19.04|0
1654732870000|2022-06-09 00:01:10|21.04|19.04|20.93|18.93|21.04|19.04|20.93|18.93|0
1654732880000|2022-06-09 00:01:20|20.87|18.88|20.76|18.78|20.9|18.91|20.76|18.78|0
1654732890000|2022-06-09 00:01:30|20.93|18.93|20.93|18.93|20.93|18.93|20.87|18.88|0
1654732900000|2022-06-09 00:01:40|20.87|18.88|20.98|18.98|20.98|18.98|20.87|18.88|0
1654732910000|2022-06-09 00:01:50|21.04|19.04|21.1|19.09|21.1|19.09|21.04|19.04|0
1654732920000|2022-06-09 00:02:00|21.07|19.06|21.07|19.06|21.07|19.06|21.07|19.06|0
1654732930000|2022-06-09 00:02:10|20.93|18.93|21.1|19.09|21.1|19.09|20.93|18.93|0
1654732940000|2022-06-09 00:02:20|21.04|19.03|21.1|19.09|21.1|19.09|21.04|19.03|0
1654732950000|2022-06-09 00:02:30|21.09|19.14|21.15|19.14|21.15|19.14|21.09|19.14|0
1654732960000|2022-06-09 00:02:40|21.21|19.19|21.27|19.24|21.27|19.24|21.21|19.19|0
1654732970000|2022-06-09 00:02:50|21.32|19.29|21.38|19.34|21.38|19.34|21.27|19.24|0
1654732980000|2022-06-09 00:03:00|21.44|19.4|21.44|19.4|21.49|19.45|21.44|19.4|0
1654732990000|2022-06-09 00:03:10|21.55|19.5|21.55|19.5|21.55|19.5|21.52|19.47|0
1654733000000|2022-06-09 00:03:20|21.49|19.45|21.55|19.5|21.55|19.5|21.49|19.45|0
1654733010000|2022-06-09 00:03:30|21.52|19.47|21.67|19.6|21.67|19.6|21.52|19.47|0
1654733020000|2022-06-09 00:03:40|21.72|19.66|21.72|19.66|21.72|19.66|21.72|19.66|0
1654733030000|2022-06-09 00:03:50|21.67|19.6|21.61|19.55|21.67|19.6|21.61|19.55|0
1654733040000|2022-06-09 00:04:00|21.58|19.53|21.72|19.66|21.72|19.66|21.58|19.53|0
1654733050000|2022-06-09 00:04:10|21.78|19.71|21.9|19.81|21.9|19.81|21.78|19.71|0
1654733060000|2022-06-09 00:04:20|21.96|19.87|21.96|19.87|21.96|19.87|21.93|19.84|0
1654733070000|2022-06-09 00:04:30|22.02|19.92|22.02|19.92|22.02|19.92|21.96|19.87|0
1654733080000|2022-06-09 00:04:40|22.05|19.95|22.13|20.03|22.13|20.03|22.05|19.95|0
1654733090000|2022-06-09 00:04:50|22.07|19.97|22.07|19.97|22.07|19.97|22.07|19.97|0
1654733100000|2022-06-09 00:05:00|22.13|20.02|21.96|19.86|22.13|20.02|21.96|19.86|0
1654733120000|2022-06-09 00:05:20|22.01|19.92|22.01|19.92|22.01|19.92|22.01|19.92|0
1654733130000|2022-06-09 00:05:30|21.96|19.86|21.81|19.73|21.96|19.86|21.81|19.73|0
1654733140000|2022-06-09 00:05:40|21.78|19.71|21.72|19.65|21.84|19.76|21.72|19.65|0
1654733150000|2022-06-09 00:05:50|21.78|19.7|21.84|19.76|21.84|19.76|21.78|19.7|0
1654733160000|2022-06-09 00:06:00|21.78|19.7|21.84|19.76|21.84|19.76|21.78|19.7|0
1654733170000|2022-06-09 00:06:10|21.81|19.73|21.78|19.7|21.84|19.76|21.78|19.7|0
1654733180000|2022-06-09 00:06:20|21.81|19.73|21.84|19.76|21.84|19.76|21.81|19.73|0
1654733190000|2022-06-09 00:06:30|21.89|19.81|21.95|19.86|21.95|19.86|21.89|19.81|0
1654733200000|2022-06-09 00:06:40|21.98|19.89|21.98|19.89|21.98|19.89|21.98|19.89|0
1654733210000|2022-06-09 00:06:50|22.01|19.91|22.01|19.91|22.01|19.91|22.01|19.91|0
1654733220000|2022-06-09 00:07:00|21.95|19.86|22.19|20.07|22.19|20.07|21.95|19.86|0
1654733230000|2022-06-09 00:07:10|22.13|20.02|22.13|20.02|22.13|20.02|22.01|19.91|0
1654733250000|2022-06-09 00:07:30|22.19|20.07|22.19|20.07|22.19|20.07|22.19|20.07|0
1654733260000|2022-06-09 00:07:40|22.25|20.13|22.07|19.97|22.25|20.13|22.07|19.97|0
1654733270000|2022-06-09 00:07:50|22.13|20.02|22.24|20.13|22.25|20.13|22.13|20.02|0
1654733280000|2022-06-09 00:08:00|22.19|20.07|22.13|20.02|22.19|20.07|22.13|20.02|0
1654733290000|2022-06-09 00:08:10|22.19|20.07|22.19|20.07|22.19|20.07|22.19|20.07|0
1654733300000|2022-06-09 00:08:20|22.18|20.13|22.24|20.13|22.24|20.13|22.18|20.13|0
1654733310000|2022-06-09 00:08:30|22.18|20.07|22.18|20.07|22.18|20.07|22.18|20.07|0
1654733320000|2022-06-09 00:08:40|22.24|20.13|22.07|19.96|22.24|20.13|22.07|19.96|0
1654733330000|2022-06-09 00:08:50|22.01|19.91|21.89|19.8|22.01|19.91|21.89|19.8|0
1654733340000|2022-06-09 00:09:00|21.83|19.75|21.66|19.59|21.83|19.75|21.66|19.59|0
1654733360000|2022-06-09 00:09:20|21.71|19.65|21.89|19.8|21.89|19.8|21.71|19.65|0
1654733370000|2022-06-09 00:09:30|22.01|19.91|21.95|19.86|22.01|19.91|21.95|19.86|0
1654733380000|2022-06-09 00:09:40|21.89|19.8|22.12|20.02|22.12|20.02|21.89|19.8|0
1654733390000|2022-06-09 00:09:50|22.06|19.96|21.95|19.86|22.06|19.96|21.95|19.86|0
1654733400000|2022-06-09 00:10:00|21.89|19.8|21.83|19.75|21.89|19.8|21.83|19.75|0
1654733410000|2022-06-09 00:10:10|21.77|19.7|21.89|19.8|21.89|19.8|21.77|19.7|0
1654733420000|2022-06-09 00:10:20|21.95|19.86|21.95|19.86|21.95|19.86|21.95|19.86|0
1654733430000|2022-06-09 00:10:30|21.89|19.8|21.83|19.75|21.89|19.8|21.83|19.75|0
1654733440000|2022-06-09 00:10:40|21.86|19.78|21.83|19.75|21.89|19.8|21.83|19.75|0
1654733450000|2022-06-09 00:10:50|21.77|19.7|21.71|19.64|21.77|19.7|21.71|19.64|0
1654733460000|2022-06-09 00:11:00|21.65|19.59|21.65|19.59|21.65|19.59|21.65|19.59|0
1654733470000|2022-06-09 00:11:10|21.71|19.64|21.71|19.64|21.71|19.64|21.71|19.64|0
1654733480000|2022-06-09 00:11:20|21.65|19.59|21.77|19.69|21.77|19.69|21.65|19.59|0
1654733490000|2022-06-09 00:11:30|21.8|19.72|21.77|19.69|21.8|19.72|21.77|19.69|0
1654733500000|2022-06-09 00:11:40|21.83|19.75|21.83|19.75|21.83|19.75|21.83|19.75|0
1654733510000|2022-06-09 00:11:50|21.71|19.64|21.91|19.83|21.91|19.83|21.71|19.64|0
1654733520000|2022-06-09 00:12:00|21.94|19.85|22|19.91|22|19.91|21.94|19.85|0
1654733530000|2022-06-09 00:12:10|21.94|19.9|21.94|19.85|21.94|19.9|21.94|19.85|0
1654733540000|2022-06-09 00:12:20|22.06|19.96|22.24|20.12|22.24|20.12|22.06|19.96|0
1654733550000|2022-06-09 00:12:30|22.3|20.17|22.24|20.12|22.3|20.17|22.24|20.12|0
1654733560000|2022-06-09 00:12:40|22.21|20.09|22.24|20.12|22.24|20.12|22.21|20.09|0
1654733570000|2022-06-09 00:12:50|22.29|20.17|22.23|20.12|22.29|20.17|22.21|20.09|0
1654733580000|2022-06-09 00:13:00|22.18|20.06|22.18|20.06|22.23|20.12|22.18|20.06|0
1654733590000|2022-06-09 00:13:10|22.23|20.12|22.17|20.06|22.23|20.12|22.17|20.06|0
1654733600000|2022-06-09 00:13:20|22.12|20.01|22.23|20.12|22.23|20.12|22.12|20.01|0
1654733610000|2022-06-09 00:13:30|22.17|20.06|22.23|20.12|22.23|20.12|22.17|20.06|0
1654733620000|2022-06-09 00:13:40|22.17|20.06|22.23|20.12|22.23|20.12|22.17|20.06|0
1654733630000|2022-06-09 00:13:50|22.17|20.06|22.17|20.06|22.17|20.06|22.17|20.06|0
1654733650000|2022-06-09 00:14:10|22.2|20.09|22.11|20.01|22.2|20.09|22.11|20.01|0
1654733660000|2022-06-09 00:14:20|22.09|19.98|22.11|20.01|22.11|20.01|22.09|19.98|0
1654733670000|2022-06-09 00:14:30|22.05|19.95|22.05|19.95|22.05|19.95|22.05|19.95|0
1654733680000|2022-06-09 00:14:40|22.03|19.93|22.05|19.95|22.05|19.95|22|19.9|0
1654733690000|2022-06-09 00:14:50|21.99|19.9|21.94|19.85|21.99|19.9|21.94|19.85|0
1654733700000|2022-06-09 00:15:00|22.05|19.95|22.11|20.01|22.11|20.01|21.99|19.9|0
1654733710000|2022-06-09 00:15:10|21.94|19.85|22.11|20.01|22.17|20.06|21.94|19.85|0
1654733720000|2022-06-09 00:15:20|22.14|20.03|22.11|20.01|22.14|20.03|22.11|20.01|0
1654733730000|2022-06-09 00:15:30|22.17|20.06|22.23|20.11|22.23|20.11|22.17|20.06|0
1654733740000|2022-06-09 00:15:40|22.17|20.06|22.11|20|22.17|20.06|22.11|20|0
1654733750000|2022-06-09 00:15:50|22.17|20.06|22.11|20|22.17|20.06|22.11|20|0
1654733760000|2022-06-09 00:16:00|22.17|20.06|22.29|20.17|22.29|20.17|22.17|20.06|0
1654733770000|2022-06-09 00:16:10|22.47|20.33|22.47|20.33|22.47|20.33|22.47|20.33|0
1654733780000|2022-06-09 00:16:20|22.53|20.38|22.53|20.38|22.59|20.43|22.53|20.38|0
1654733790000|2022-06-09 00:16:30|22.59|20.43|22.65|20.49|22.65|20.49|22.59|20.43|0
1654733800000|2022-06-09 00:16:40|22.58|20.43|22.52|20.38|22.58|20.43|22.52|20.38|0
1654733810000|2022-06-09 00:16:50|22.5|20.35|22.46|20.33|22.5|20.35|22.46|20.33|0
1654733820000|2022-06-09 00:17:00|22.52|20.38|22.58|20.43|22.58|20.43|22.52|20.38|0
1654733830000|2022-06-09 00:17:10|22.52|20.38|22.52|20.38|22.52|20.38|22.52|20.38|0
1654733840000|2022-06-09 00:17:20|22.58|20.43|22.52|20.38|22.58|20.43|22.52|20.38|0
1654733850000|2022-06-09 00:17:30|22.58|20.43|22.52|20.38|22.58|20.43|22.52|20.38|0
1654733860000|2022-06-09 00:17:40|22.58|20.43|22.52|20.38|22.58|20.43|22.52|20.38|0
1654733880000|2022-06-09 00:18:00|22.58|20.43|22.7|20.54|22.7|20.54|22.58|20.43|0
1654733890000|2022-06-09 00:18:10|22.64|20.49|22.7|20.54|22.7|20.54|22.64|20.49|0
1654733900000|2022-06-09 00:18:20|22.76|20.59|22.76|20.59|22.76|20.59|22.7|20.54|0
1654733910000|2022-06-09 00:18:30|22.82|20.65|22.82|20.65|22.82|20.65|22.82|20.65|0
1654733920000|2022-06-09 00:18:40|22.85|20.68|22.7|20.54|22.85|20.68|22.7|20.54|0
1654733930000|2022-06-09 00:18:50|22.64|20.48|22.64|20.48|22.64|20.48|22.64|20.48|0
1654733950000|2022-06-09 00:19:10|22.7|20.54|22.58|20.43|22.7|20.54|22.58|20.43|0
1654733970000|2022-06-09 00:19:30|22.52|20.37|22.52|20.37|22.52|20.37|22.52|20.37|0
1654733980000|2022-06-09 00:19:40|22.55|20.4|22.46|20.32|22.55|20.4|22.46|20.32|0
1654734000000|2022-06-09 00:20:00|22.43|20.29|22.58|20.43|22.58|20.43|22.43|20.29|0
1654734010000|2022-06-09 00:20:10|22.64|20.48|22.64|20.48|22.64|20.48|22.64|20.48|0
1654734020000|2022-06-09 00:20:20|22.58|20.43|22.58|20.43|22.58|20.43|22.58|20.43|0
1654734030000|2022-06-09 00:20:30|22.52|20.37|22.52|20.37|22.52|20.37|22.52|20.37|0
1654734040000|2022-06-09 00:20:40|22.58|20.43|22.46|20.32|22.58|20.43|22.4|20.26|0
1654734050000|2022-06-09 00:20:50|22.4|20.26|22.46|20.32|22.46|20.32|22.4|20.26|0
1654734060000|2022-06-09 00:21:00|22.43|20.29|22.52|20.37|22.52|20.37|22.4|20.26|0
1654734070000|2022-06-09 00:21:10|22.46|20.32|22.4|20.26|22.46|20.32|22.4|20.26|0
1654734090000|2022-06-09 00:21:30|22.34|20.21|22.34|20.21|22.34|20.21|22.34|20.21|0
1654734110000|2022-06-09 00:21:50|22.39|20.26|22.39|20.26|22.39|20.26|22.39|20.26|0
1654734140000|2022-06-09 00:22:20|22.33|20.21|22.33|20.21|22.33|20.21|22.27|20.15|0
1654734150000|2022-06-09 00:22:30|22.27|20.15|22.27|20.15|22.27|20.15|22.27|20.15|0
1654734160000|2022-06-09 00:22:40|22.21|20.1|22.16|20.05|22.21|20.1|22.16|20.05|0
1654734170000|2022-06-09 00:22:50|22.1|19.99|22.1|19.99|22.1|19.99|22.1|19.99|0
1654734180000|2022-06-09 00:23:00|22.04|19.94|22.1|19.99|22.1|19.99|22.04|19.94|0
1654734190000|2022-06-09 00:23:10|22.15|20.04|22.15|20.04|22.15|20.04|22.15|20.04|0
1654734210000|2022-06-09 00:23:30|22.18|20.07|22.15|20.04|22.18|20.07|22.13|20.02|0
1654734220000|2022-06-09 00:23:40|22.09|19.99|22.04|19.94|22.09|19.99|22.04|19.94|0
1654734230000|2022-06-09 00:23:50|21.98|19.88|21.98|19.88|21.98|19.88|21.98|19.88|0
1654734240000|2022-06-09 00:24:00|21.92|19.83|21.8|19.72|21.98|19.88|21.8|19.72|0
1654734250000|2022-06-09 00:24:10|21.74|19.67|21.8|19.72|21.8|19.72|21.74|19.67|0
1654734260000|2022-06-09 00:24:20|21.74|19.67|21.74|19.67|21.74|19.67|21.68|19.62|0
1654734270000|2022-06-09 00:24:30|21.8|19.72|21.83|19.75|21.83|19.75|21.8|19.72|0
1654734280000|2022-06-09 00:24:40|21.8|19.72|22.05|19.95|22.05|19.95|21.8|19.72|0
1654734290000|2022-06-09 00:24:50|22.25|20.13|22.25|20.13|22.25|20.13|22.25|20.13|0
1654734300000|2022-06-09 00:25:00|22.31|20.19|22.43|20.29|22.43|20.29|22.25|20.13|0
1654734310000|2022-06-09 00:25:10|22.31|20.19|22.37|20.24|22.43|20.29|22.31|20.19|0
1654734320000|2022-06-09 00:25:20|22.4|20.27|22.31|20.19|22.4|20.27|22.25|20.13|0
1654734330000|2022-06-09 00:25:30|22.37|20.24|22.37|20.24|22.37|20.24|22.37|20.24|0
1654734340000|2022-06-09 00:25:40|22.31|20.19|22.4|20.27|22.4|20.27|22.31|20.19|0
1654734350000|2022-06-09 00:25:50|22.43|20.29|22.49|20.35|22.49|20.35|22.43|20.29|0
1654734360000|2022-06-09 00:26:00|22.46|20.32|22.46|20.32|22.46|20.32|22.46|20.32|0
1654734370000|2022-06-09 00:26:10|22.49|20.35|22.49|20.34|22.49|20.35|22.43|20.29|0
1654734380000|2022-06-09 00:26:20|22.43|20.29|22.43|20.29|22.43|20.29|22.43|20.29|0
1654734390000|2022-06-09 00:26:30|22.49|20.34|22.49|20.34|22.55|20.4|22.49|20.34|0
1654734400000|2022-06-09 00:26:40|22.43|20.29|22.43|20.29|22.43|20.29|22.43|20.29|0
1654734410000|2022-06-09 00:26:50|22.4|20.26|22.43|20.29|22.43|20.29|22.4|20.26|0
1654734420000|2022-06-09 00:27:00|22.54|20.4|22.54|20.4|22.54|20.4|22.54|20.4|0
1654734430000|2022-06-09 00:27:10|22.48|20.34|22.48|20.34|22.48|20.34|22.48|20.34|0
1654734440000|2022-06-09 00:27:20|22.43|20.29|22.42|20.29|22.43|20.29|22.42|20.29|0
1654734460000|2022-06-09 00:27:40|22.37|20.24|22.36|20.23|22.37|20.24|22.36|20.23|0
1654734470000|2022-06-09 00:27:50|22.4|20.26|22.36|20.23|22.4|20.26|22.36|20.23|0
1654734480000|2022-06-09 00:28:00|22.31|20.18|22.31|20.18|22.31|20.18|22.31|20.18|0
1654734490000|2022-06-09 00:28:10|22.3|20.23|22.42|20.29|22.42|20.29|22.3|20.23|0
1654734500000|2022-06-09 00:28:20|22.36|20.23|22.42|20.29|22.42|20.29|22.36|20.23|0
1654734510000|2022-06-09 00:28:30|22.39|20.26|22.42|20.29|22.42|20.29|22.39|20.26|0
1654734520000|2022-06-09 00:28:40|22.36|20.23|22.36|20.23|22.39|20.26|22.36|20.23|0
1654734540000|2022-06-09 00:29:00|22.3|20.18|22.24|20.13|22.3|20.18|22.24|20.13|0
1654734550000|2022-06-09 00:29:10|22.3|20.18|22.3|20.18|22.3|20.18|22.3|20.18|0
1654734560000|2022-06-09 00:29:20|22.33|20.21|22.42|20.29|22.42|20.29|22.33|20.21|0
1654734570000|2022-06-09 00:29:30|22.39|20.26|22.39|20.26|22.42|20.29|22.39|20.26|0
1654734580000|2022-06-09 00:29:40|22.42|20.28|22.36|20.23|22.42|20.28|22.36|20.23|0
1654734590000|2022-06-09 00:29:50|22.3|20.18|22.3|20.18|22.3|20.18|22.3|20.18|0
1654734600000|2022-06-09 00:30:00|22.24|20.12|22.18|20.07|22.3|20.18|22.18|20.07|0
1654734610000|2022-06-09 00:30:10|22.24|20.12|22.24|20.12|22.24|20.12|22.24|20.12|0
1654734620000|2022-06-09 00:30:20|22.3|20.18|22.36|20.23|22.36|20.23|22.3|20.18|0
1654734630000|2022-06-09 00:30:30|22.42|20.28|22.42|20.28|22.42|20.28|22.42|20.28|0
1654734640000|2022-06-09 00:30:40|22.54|20.39|22.78|20.61|22.78|20.61|22.54|20.39|0
1654734650000|2022-06-09 00:30:50|22.66|20.5|22.69|20.53|22.69|20.53|22.66|20.5|0
1654734660000|2022-06-09 00:31:00|22.66|20.5|22.6|20.44|22.66|20.5|22.6|20.44|0
1654734670000|2022-06-09 00:31:10|22.66|20.5|22.66|20.5|22.66|20.5|22.66|20.5|0
1654734680000|2022-06-09 00:31:20|22.6|20.44|22.45|20.31|22.6|20.44|22.45|20.31|0
1654734690000|2022-06-09 00:31:30|22.48|20.34|22.42|20.28|22.48|20.34|22.42|20.28|0
1654734700000|2022-06-09 00:31:40|22.48|20.33|22.48|20.33|22.53|20.39|22.48|20.33|0
1654734710000|2022-06-09 00:31:50|22.53|20.39|22.53|20.39|22.53|20.39|22.47|20.33|0
1654734720000|2022-06-09 00:32:00|22.51|20.36|22.53|20.39|22.53|20.39|22.51|20.36|0
1654734730000|2022-06-09 00:32:10|22.59|20.44|22.56|20.42|22.59|20.44|22.56|20.42|0
1654734740000|2022-06-09 00:32:20|22.59|20.44|22.5|20.36|22.59|20.44|22.5|20.36|0
1654734750000|2022-06-09 00:32:30|22.47|20.33|22.41|20.28|22.47|20.33|22.41|20.28|0
1654734760000|2022-06-09 00:32:40|22.3|20.17|22.35|20.23|22.35|20.23|22.27|20.15|0
1654734770000|2022-06-09 00:32:50|22.3|20.17|22.24|20.12|22.3|20.17|22.24|20.12|0
1654734780000|2022-06-09 00:33:00|22.33|20.2|22.29|20.17|22.33|20.2|22.29|20.17|0
1654734790000|2022-06-09 00:33:10|22.38|20.25|22.35|20.22|22.38|20.25|22.35|20.22|0
1654734800000|2022-06-09 00:33:20|22.38|20.25|22.29|20.17|22.38|20.25|22.24|20.12|0
1654734820000|2022-06-09 00:33:40|22.35|20.22|22.35|20.22|22.41|20.28|22.35|20.22|0
1654734830000|2022-06-09 00:33:50|22.38|20.25|22.38|20.25|22.38|20.25|22.35|20.22|0
1654734840000|2022-06-09 00:34:00|22.35|20.22|22.41|20.28|22.41|20.28|22.35|20.22|0
1654734850000|2022-06-09 00:34:10|22.35|20.22|22.35|20.22|22.35|20.22|22.35|20.22|0
1654734860000|2022-06-09 00:34:20|22.29|20.17|22.29|20.17|22.29|20.17|22.29|20.17|0
1654734870000|2022-06-09 00:34:30|22.23|20.12|22.29|20.17|22.29|20.17|22.23|20.12|0
1654734880000|2022-06-09 00:34:40|22.32|20.2|22.29|20.17|22.35|20.22|22.29|20.17|0
1654734890000|2022-06-09 00:34:50|22.35|20.22|22.35|20.22|22.35|20.22|22.35|20.22|0
1654734900000|2022-06-09 00:35:00|22.29|20.17|22.26|20.14|22.29|20.17|22.23|20.11|0
1654734910000|2022-06-09 00:35:10|22.23|20.11|22.23|20.11|22.23|20.11|22.17|20.06|0
1654734920000|2022-06-09 00:35:20|22.29|20.17|22.23|20.11|22.29|20.17|22.23|20.11|0
1654734930000|2022-06-09 00:35:30|22.29|20.17|22.29|20.17|22.29|20.17|22.26|20.14|0
1654734940000|2022-06-09 00:35:40|22.35|20.22|22.41|20.27|22.41|20.27|22.35|20.22|0
1654734950000|2022-06-09 00:35:50|22.53|20.38|22.47|20.33|22.53|20.38|22.47|20.33|0
1654734960000|2022-06-09 00:36:00|22.41|20.27|22.47|20.33|22.47|20.33|22.41|20.27|0
1654734970000|2022-06-09 00:36:10|22.44|20.3|22.53|20.38|22.53|20.38|22.44|20.3|0
1654734980000|2022-06-09 00:36:20|22.7|20.54|22.7|20.54|22.7|20.54|22.7|20.54|0
1654734990000|2022-06-09 00:36:30|22.76|20.6|22.82|20.65|22.82|20.65|22.76|20.6|0
1654735000000|2022-06-09 00:36:40|22.94|20.76|22.94|20.76|23.07|20.87|22.94|20.76|0
1654735010000|2022-06-09 00:36:50|23.07|20.87|23.06|20.87|23.07|20.87|23.04|20.84|0
1654735020000|2022-06-09 00:37:00|23|20.81|23.06|20.87|23.06|20.87|23|20.81|0
1654735030000|2022-06-09 00:37:10|23|20.81|23|20.81|23.04|20.84|23|20.81|0
1654735040000|2022-06-09 00:37:20|22.94|20.76|23|20.81|23|20.81|22.88|20.7|0
1654735050000|2022-06-09 00:37:30|23.06|20.87|23.06|20.87|23.06|20.87|23|20.81|0
1654735060000|2022-06-09 00:37:40|23.12|20.92|23.06|20.87|23.12|20.92|23.06|20.87|0
1654735070000|2022-06-09 00:37:50|23.12|20.92|23.25|21.03|23.31|21.09|23.12|20.92|0
1654735080000|2022-06-09 00:38:00|23.28|21.06|23.18|20.98|23.28|21.06|23.18|20.98|0
1654735090000|2022-06-09 00:38:10|23.24|21.03|23.06|20.87|23.24|21.03|23.06|20.87|0
1654735100000|2022-06-09 00:38:20|23.12|20.92|23.18|20.98|23.18|20.98|23.12|20.92|0
1654735110000|2022-06-09 00:38:30|23.12|20.92|23.12|20.92|23.12|20.92|23.12|20.92|0
1654735130000|2022-06-09 00:38:50|23.18|20.97|23.12|20.92|23.18|20.97|23.12|20.92|0
1654735140000|2022-06-09 00:39:00|23.18|20.97|23.3|21.08|23.3|21.08|23.18|20.97|0
1654735150000|2022-06-09 00:39:10|23.24|21.03|23.24|21.03|23.3|21.08|23.24|21.03|0
1654735160000|2022-06-09 00:39:20|23.3|21.08|23.12|20.92|23.3|21.08|23.06|20.86|0
1654735170000|2022-06-09 00:39:30|23.09|20.89|23.03|20.84|23.09|20.89|23.03|20.84|0
1654735180000|2022-06-09 00:39:40|23|20.81|22.97|20.78|23|20.81|22.97|20.78|0
1654735190000|2022-06-09 00:39:50|22.94|20.75|23.03|20.84|23.03|20.84|22.94|20.75|0
1654735200000|2022-06-09 00:40:00|23.06|20.86|23.06|20.86|23.06|20.86|23.06|20.86|0
1654735210000|2022-06-09 00:40:10|23.49|21.25|23.49|21.25|23.49|21.25|23.49|21.25|0
1654735220000|2022-06-09 00:40:20|23.48||23.48||23.48||23.48||0
1654735230000|2022-06-09 00:40:30|23.55|21.3|23.42|21.19|23.55|21.3|23.42|21.19|0
1654735250000|2022-06-09 00:40:50|23.48|21.25|23.48|21.25|23.48|21.25|23.48|21.25|0
1654735260000|2022-06-09 00:41:00|23.61|21.36|23.55|21.3|23.61|21.36|23.55|21.3|0
1654735270000|2022-06-09 00:41:10|23.54|21.36|23.67|21.41|23.67|21.41|23.54|21.36|0
1654735280000|2022-06-09 00:41:20|23.61|21.36|23.61|21.36|23.67|21.41|23.61|21.36|0
1654735290000|2022-06-09 00:41:30|23.67|21.41|23.67|21.41|23.67|21.41|23.67|21.41|0
1654735300000|2022-06-09 00:41:40|23.64|21.39|23.64|21.39|23.64|21.39|23.64|21.39|0
1654735310000|2022-06-09 00:41:50|23.61|21.36|23.61|21.36|23.67|21.41|23.61|21.36|0
1654735320000|2022-06-09 00:42:00|23.73|21.47|23.73|21.47|23.73|21.47|23.67|21.41|0
1654735330000|2022-06-09 00:42:10|23.79|21.52|23.79|21.52|23.79|21.52|23.79|21.52|0
1654735340000|2022-06-09 00:42:20|23.73|21.47|23.7|21.44|23.76|21.5|23.7|21.44|0
1654735350000|2022-06-09 00:42:30|23.79|21.52|24.16|21.86|24.29|21.98|23.79|21.52|0
1654735360000|2022-06-09 00:42:40|24.1|21.81|24.23|21.92|24.23|21.92|24.1|21.81|0
1654735370000|2022-06-09 00:42:50|24.16|21.86|24.1|21.81|24.16|21.86|24.1|21.81|0
1654735380000|2022-06-09 00:43:00|24.16|21.86|24.16|21.86|24.16|21.86|24.16|21.86|0
1654735390000|2022-06-09 00:43:10|24.07|21.78|24.04|21.75|24.07|21.78|24.04|21.75|0
1654735400000|2022-06-09 00:43:20|24.07|21.78|24.07|21.78|24.1|21.81|24.07|21.78|0
1654735410000|2022-06-09 00:43:30|24.1|21.8|24.1|21.8|24.1|21.8|24.1|21.8|0
1654735430000|2022-06-09 00:43:50|24.07|21.78|24.04|21.75|24.1|21.8|24.04|21.75|0
1654735440000|2022-06-09 00:44:00|23.97|21.69|23.97|21.69|23.97|21.69|23.97|21.69|0
1654735450000|2022-06-09 00:44:10|24.04|21.75|24.04|21.75|24.1|21.8|24.04|21.75|0
1654735460000|2022-06-09 00:44:20|23.97|21.69|23.91|21.63|23.97|21.69|23.91|21.63|0
1654735480000|2022-06-09 00:44:40|23.85|21.58|23.85|21.58|23.85|21.58|23.85|21.58|0
1654735490000|2022-06-09 00:44:50|23.78|21.52|23.97|21.69|24.1|21.8|23.78|21.52|0
1654735500000|2022-06-09 00:45:00|24.03|21.75|23.91|21.63|24.03|21.75|23.91|21.63|0
1654735510000|2022-06-09 00:45:10|23.85|21.58|23.85|21.58|23.85|21.58|23.85|21.58|0
1654735520000|2022-06-09 00:45:20|23.91|21.63|23.97|21.69|24.03|21.74|23.91|21.63|0
1654735530000|2022-06-09 00:45:30|23.91|21.63|23.78|21.52|23.91|21.63|23.78|21.52|0
1654735540000|2022-06-09 00:45:40|23.72|21.46|23.78|21.52|23.78|21.52|23.72|21.46|0
1654735550000|2022-06-09 00:45:50|23.82|21.55|23.78|21.52|23.82|21.55|23.78|21.52|0
1654735560000|2022-06-09 00:46:00|23.75|21.49|23.72|21.46|23.84|21.57|23.72|21.46|0
1654735570000|2022-06-09 00:46:10|23.66|21.4|23.66|21.4|23.66|21.4|23.66|21.4|0
1654735580000|2022-06-09 00:46:20|23.6|21.35|23.6|21.35|23.6|21.35|23.6|21.35|0
1654735590000|2022-06-09 00:46:30|23.66|21.4|23.66|21.4|23.66|21.4|23.63|21.38|0
1654735600000|2022-06-09 00:46:40|23.72|21.46|23.72|21.46|23.72|21.46|23.72|21.46|0
1654735620000|2022-06-09 00:47:00|23.84|21.57|23.59|21.35|23.84|21.57|23.59|21.35|0
1654735650000|2022-06-09 00:47:30|23.53|21.29|23.47|21.23|23.53|21.29|23.47|21.23|0
1654735660000|2022-06-09 00:47:40|23.53|21.29|23.53|21.29|23.53|21.29|23.5|21.26|0
1654735670000|2022-06-09 00:47:50|23.56|21.32|23.59|21.35|23.59|21.35|23.56|21.32|0
1654735680000|2022-06-09 00:48:00|23.65|21.4|23.59|21.35|23.72|21.46|23.59|21.35|0
1654735690000|2022-06-09 00:48:10|23.53|21.29|23.59|21.34|23.59|21.34|23.53|21.29|0
1654735700000|2022-06-09 00:48:20|23.56|21.32|23.56|21.32|23.56|21.32|23.53|21.29|0
1654735710000|2022-06-09 00:48:30|23.59|21.34|23.59|21.34|23.59|21.34|23.59|21.34|0
1654735720000|2022-06-09 00:48:40|23.56|21.32|23.47|21.23|23.56|21.32|23.47|21.23|0
1654735740000|2022-06-09 00:49:00|23.53|21.29|23.53|21.29|23.53|21.29|23.53|21.29|0
1654735750000|2022-06-09 00:49:10|23.59|21.34|23.53|21.29|23.59|21.34|23.53|21.29|0
1654735760000|2022-06-09 00:49:20|23.47|21.23|23.47|21.23|23.47|21.23|23.47|21.23|0
1654735780000|2022-06-09 00:49:40|23.53|21.29|23.59|21.34|23.59|21.34|23.53|21.29|0
1654735790000|2022-06-09 00:49:50|23.56|21.32|23.53|21.29|23.56|21.32|23.53|21.29|0
1654735800000|2022-06-09 00:50:00|23.44|21.2|23.46|21.23|23.46|21.23|23.44|21.2|0
1654735810000|2022-06-09 00:50:10|23.65|21.4|23.65|21.4|23.65|21.4|23.65|21.4|0
1654735830000|2022-06-09 00:50:30|23.71|21.45|23.65|21.4|23.71|21.45|23.65|21.4|0
1654735860000|2022-06-09 00:51:00|23.71|21.45|23.65|21.4|23.71|21.45|23.65|21.4|0
1654735870000|2022-06-09 00:51:10|23.68|21.42|23.65|21.4|23.68|21.42|23.65|21.4|0
1654735880000|2022-06-09 00:51:20|23.59|21.34|23.65|21.39|23.65|21.39|23.59|21.34|0
1654735890000|2022-06-09 00:51:30|23.59|21.34|23.58|21.34|23.59|21.34|23.58|21.34|0
1654735900000|2022-06-09 00:51:40|23.52|21.28|23.46|21.23|23.52|21.28|23.46|21.23|0
1654735910000|2022-06-09 00:51:50|23.52|21.28|23.52|21.28|23.52|21.28|23.52|21.28|0
1654735920000|2022-06-09 00:52:00|23.58|21.34|23.43|21.2|23.58|21.34|23.43|21.2|0
1654735930000|2022-06-09 00:52:10|23.46|21.23|23.46|21.23|23.46|21.23|23.46|21.23|0
1654735940000|2022-06-09 00:52:20|23.4|21.17|23.4|21.17|23.4|21.17|23.4|21.17|0
1654735960000|2022-06-09 00:52:40|23.34|21.11|23.34|21.11|23.4|21.17|23.34|21.11|0
1654735980000|2022-06-09 00:53:00|23.4|21.17|23.4|21.17|23.4|21.17|23.4|21.17|0
1654735990000|2022-06-09 00:53:10|23.46|21.22|23.46|21.22|23.46|21.22|23.46|21.22|0
1654736000000|2022-06-09 00:53:20|23.52|21.28|23.58|21.34|23.58|21.34|23.52|21.28|0
1654736010000|2022-06-09 00:53:30|23.64|21.39|23.58|21.33|23.64|21.39|23.58|21.33|0
1654736020000|2022-06-09 00:53:40|23.61|21.36|23.58|21.33|23.64|21.39|23.58|21.33|0
1654736030000|2022-06-09 00:53:50|23.61|21.36|23.58|21.33|23.7|21.45|23.58|21.33|0
1654736040000|2022-06-09 00:54:00|23.52|21.28|23.64|21.39|23.64|21.39|23.52|21.28|0
1654736050000|2022-06-09 00:54:10|23.58|21.33|23.58|21.33|23.58|21.33|23.58|21.33|0
1654736060000|2022-06-09 00:54:20|23.55|21.31|23.64|21.39|23.64|21.39|23.55|21.31|0
1654736070000|2022-06-09 00:54:30|23.7|21.45|23.64|21.39|23.7|21.45|23.64|21.39|0
1654736080000|2022-06-09 00:54:40|23.61|21.36|23.52|21.28|23.61|21.36|23.52|21.28|0
1654736090000|2022-06-09 00:54:50|23.58|21.33|23.58|21.33|23.58|21.33|23.58|21.33|0
1654736100000|2022-06-09 00:55:00|23.64|21.39|23.64|21.39|23.64|21.39|23.58|21.33|0
1654736110000|2022-06-09 00:55:10|23.7|21.44|23.7|21.44|23.7|21.44|23.7|21.44|0
1654736120000|2022-06-09 00:55:20|23.67|21.42|23.64|21.39|23.67|21.42|23.64|21.39|0
1654736130000|2022-06-09 00:55:30|23.58|21.33|23.58|21.33|23.58|21.33|23.58|21.33|0
1654736140000|2022-06-09 00:55:40|23.61|21.36|23.61|21.36|23.61|21.36|23.61|21.36|0
1654736150000|2022-06-09 00:55:50|23.58|21.33|23.58|21.33|23.58|21.33|23.58|21.33|0
1654736160000|2022-06-09 00:56:00|23.51|21.27|23.55|21.3|23.58|21.33|23.51|21.27|0
1654736170000|2022-06-09 00:56:10|23.58|21.33|23.64|21.39|23.64|21.39|23.58|21.33|0
1654736180000|2022-06-09 00:56:20|23.7|21.44|23.7|21.44|23.76|21.5|23.7|21.44|0
1654736210000|2022-06-09 00:56:50|23.73|21.47|23.76|21.5|23.76|21.5|23.73|21.47|0
1654736230000|2022-06-09 00:57:10|23.88|21.61|23.88|21.61|23.88|21.61|23.88|21.61|0
1654736240000|2022-06-09 00:57:20|23.82|21.55|23.82|21.55|23.82|21.55|23.82|21.55|0
1654736250000|2022-06-09 00:57:30|23.76|21.5|23.76|21.5|23.76|21.5|23.7|21.44|0
1654736260000|2022-06-09 00:57:40|23.82|21.55|23.82|21.55|23.82|21.55|23.76|21.5|0
1654736270000|2022-06-09 00:57:50|23.85|21.58|23.82|21.55|23.85|21.58|23.82|21.55|0
1654736280000|2022-06-09 00:58:00|23.88|21.61|23.82|21.55|23.88|21.61|23.82|21.55|0
1654736290000|2022-06-09 00:58:10|23.88|21.61|23.88|21.61|23.88|21.61|23.88|21.61|0
1654736300000|2022-06-09 00:58:20|23.94|21.66|23.94|21.66|23.94|21.66|23.94|21.66|0
1654736310000|2022-06-09 00:58:30|24.01|21.72|24.01|21.72|24.01|21.72|23.98|21.69|0
1654736320000|2022-06-09 00:58:40|24||24||24||24||0
1654736340000|2022-06-09 00:59:00|23.94|21.66|23.94|21.66|24|21.72|23.94|21.66|0
1654736350000|2022-06-09 00:59:10|23.97|21.69|23.97|21.69|23.97|21.69|23.94|21.66|0
1654736360000|2022-06-09 00:59:20|23.94|21.66|24|21.72|24|21.72|23.94|21.66|0
1654736370000|2022-06-09 00:59:30|23.94|21.66|23.94|21.66|23.94|21.66|23.94|21.66|0
1654736390000|2022-06-09 00:59:50|23.88|21.6|23.88|21.6|23.88|21.6|23.88|21.6|0
1654736400000|2022-06-09 01:00:00|23.94|21.66|23.88|21.6|23.94|21.66|23.88|21.6|0
1654736410000|2022-06-09 01:00:10|23.85|21.58|23.88|21.6|23.88|21.6|23.85|21.58|0
1654736420000|2022-06-09 01:00:20|23.94|21.66|23.94|21.66|23.94|21.66|23.94|21.66|0
1654736430000|2022-06-09 01:00:30|23.97|21.69|24.06|21.77|24.06|21.77|23.97|21.69|0
1654736440000|2022-06-09 01:00:40|24|21.72|24|21.71|24|21.72|24|21.71|0
1654736460000|2022-06-09 01:01:00|24.13|21.83|24.19|21.88|24.19|21.88|24.13|21.83|0
1654736470000|2022-06-09 01:01:10|24.25|21.94|24.19|21.88|24.25|21.94|24.19|21.88|0
1654736480000|2022-06-09 01:01:20|24.12|21.83|24.09|21.8|24.12|21.83|24.09|21.8|0
1654736490000|2022-06-09 01:01:30|24.12|21.83|24|21.71|24.12|21.83|24|21.71|0
1654736500000|2022-06-09 01:01:40|23.94|21.66|23.94|21.66|23.94|21.66|23.94|21.66|0
1654736510000|2022-06-09 01:01:50|24|21.71|23.94|21.66|24|21.71|23.94|21.66|0
1654736520000|2022-06-09 01:02:00|23.87|21.6|23.81|21.54|23.87|21.6|23.81|21.54|0
1654736530000|2022-06-09 01:02:10|23.87|21.6|23.81|21.54|23.87|21.6|23.81|21.54|0
1654736540000|2022-06-09 01:02:20|23.75|21.49|23.75|21.49|23.75|21.49|23.75|21.49|0
1654736550000|2022-06-09 01:02:30|23.69|21.43|23.69|21.43|23.69|21.43|23.69|21.43|0
1654736560000|2022-06-09 01:02:40|23.72|21.46|23.68|21.43|23.72|21.46|23.68|21.43|0
1654736580000|2022-06-09 01:03:00|23.62|21.37|23.68|21.43|23.68|21.43|23.62|21.37|0
1654736590000|2022-06-09 01:03:10|23.62|21.37|23.75|21.48|23.75|21.48|23.62|21.37|0
1654736600000|2022-06-09 01:03:20|23.68|21.43|23.68|21.43|23.68|21.43|23.68|21.43|0
1654736610000|2022-06-09 01:03:30|23.75|21.48|23.81|21.54|23.81|21.54|23.75|21.48|0
1654736630000|2022-06-09 01:03:50|23.87|21.6|23.87|21.6|23.87|21.6|23.87|21.6|0
1654736640000|2022-06-09 01:04:00|23.93|21.65|23.93|21.65|23.93|21.65|23.93|21.65|0
1654736650000|2022-06-09 01:04:10|23.87|21.6|23.87|21.6|23.93|21.65|23.87|21.6|0
1654736660000|2022-06-09 01:04:20|23.93|21.65|23.93|21.65|23.93|21.65|23.93|21.65|0
1654736680000|2022-06-09 01:04:40|23.99|21.71|23.99|21.71|23.99|21.71|23.99|21.71|0
1654736690000|2022-06-09 01:04:50|23.96|21.68|23.99|21.71|23.99|21.71|23.96|21.68|0
1654736710000|2022-06-09 01:05:10|24.05|21.76|24.05|21.76|24.05|21.76|24.05|21.76|0
1654736720000|2022-06-09 01:05:20|24.02|21.74|24.12|21.82|24.12|21.82|24.02|21.74|0
1654736730000|2022-06-09 01:05:30|24.05|21.76|24.05|21.76|24.05|21.76|24.05|21.76|0
1654736740000|2022-06-09 01:05:40|24.09|21.79|23.96|21.68|24.09|21.79|23.96|21.68|0
1654736750000|2022-06-09 01:05:50|23.93|21.65|23.93|21.65|23.96|21.68|23.93|21.65|0
1654736760000|2022-06-09 01:06:00|23.99|21.7|24.05|21.76|24.05|21.76|23.99|21.7|0
1654736770000|2022-06-09 01:06:10|24.11|21.82|24.11|21.82|24.11|21.82|24.05|21.76|0
1654736780000|2022-06-09 01:06:20|24.08|21.79|24.11|21.82|24.11|21.82|24.08|21.79|0
1654736790000|2022-06-09 01:06:30|24.18|21.87|24.11|21.82|24.18|21.87|24.11|21.82|0
1654736810000|2022-06-09 01:06:50|24.08|21.79|23.99|21.7|24.08|21.79|23.99|21.7|0
1654736830000|2022-06-09 01:07:10|23.96|21.68|23.99|21.7|23.99|21.7|23.96|21.68|0
1654736860000|2022-06-09 01:07:40|23.92|21.65|23.92|21.64|23.92|21.65|23.92|21.64|0
1654736870000|2022-06-09 01:07:50|23.86|21.59|23.92|21.64|23.92|21.64|23.86|21.59|0
1654736880000|2022-06-09 01:08:00|23.86|21.59|23.8|21.53|23.86|21.59|23.8|21.53|0
1654736890000|2022-06-09 01:08:10|23.86|21.59|23.8|21.53|23.86|21.59|23.8|21.53|0
1654736910000|2022-06-09 01:08:30|23.83|21.56|23.8|21.53|23.83|21.56|23.8|21.53|0
1654736920000|2022-06-09 01:08:40|23.83|21.56|23.86|21.59|23.86|21.59|23.83|21.56|0
1654736930000|2022-06-09 01:08:50|23.8|21.53|23.8|21.53|23.8|21.53|23.8|21.53|0
1654736940000|2022-06-09 01:09:00|23.86|21.59|23.86|21.59|23.86|21.59|23.8|21.53|0
1654736950000|2022-06-09 01:09:10|23.83|21.56|23.86|21.59|23.86|21.59|23.8|21.53|0
1654736970000|2022-06-09 01:09:30|23.79|21.53|23.79|21.53|23.79|21.53|23.79|21.53|0
1654736980000|2022-06-09 01:09:40|23.73|21.47|23.73|21.47|23.73|21.47|23.73|21.47|0
1654737000000|2022-06-09 01:10:00|23.79|21.53|23.79|21.53|23.79|21.53|23.79|21.53|0
1654737010000|2022-06-09 01:10:10|23.61|21.36|23.61|21.36|23.61|21.36|23.55|21.3|0
1654737020000|2022-06-09 01:10:20|23.67|21.41|23.67|21.41|23.67|21.41|23.67|21.41|0
1654737030000|2022-06-09 01:10:30|23.7|21.44|23.76|21.5|23.76|21.5|23.7|21.44|0
1654737040000|2022-06-09 01:10:40|23.73|21.47|23.79|21.53|23.79|21.53|23.73|21.47|0
1654737070000|2022-06-09 01:11:10|23.76|21.5|23.79|21.53|23.79|21.53|23.73|21.47|0
1654737080000|2022-06-09 01:11:20|23.73|21.47|23.79|21.53|23.79|21.53|23.73|21.47|0
1654737090000|2022-06-09 01:11:30|23.82|21.52|23.82|21.55|23.82|21.55|23.82|21.52|0
1654737100000|2022-06-09 01:11:40|23.79|21.52|23.79|21.52|23.79|21.52|23.79|21.52|0
1654737120000|2022-06-09 01:12:00|23.73|21.47|23.67|21.41|23.73|21.47|23.67|21.41|0
1654737130000|2022-06-09 01:12:10|23.66||23.66||23.66||23.66||0
1654737140000|2022-06-09 01:12:20|23.64|21.38|23.6|21.35|23.64|21.38|23.6|21.35|0
1654737150000|2022-06-09 01:12:30|23.57|21.33|23.54|21.3|23.57|21.33|23.54|21.3|0
1654737160000|2022-06-09 01:12:40|23.6|21.35|23.6|21.35|23.6|21.35|23.6|21.35|0
1654737170000|2022-06-09 01:12:50|23.54|21.3|23.54|21.3|23.54|21.3|23.54|21.3|0
1654737180000|2022-06-09 01:13:00|23.48|21.24|23.42|21.19|23.48|21.24|23.42|21.19|0
1654737190000|2022-06-09 01:13:10|23.35|21.13|23.35|21.13|23.35|21.13|23.35|21.13|0
1654737200000|2022-06-09 01:13:20|23.29|21.07|23.35|21.13|23.35|21.13|23.23|21.02|0
1654737210000|2022-06-09 01:13:30|23.29|21.07|23.35|21.13|23.35|21.13|23.29|21.07|0
1654737220000|2022-06-09 01:13:40|23.42|21.19|24.04|21.75|24.04|21.75|23.42|21.19|0
1654737230000|2022-06-09 01:13:50|23.97|21.69|24.04|21.75|24.04|21.75|23.91|21.63|0
1654737240000|2022-06-09 01:14:00|24.01|21.72|24.04|21.75|24.04|21.75|23.97|21.69|0
1654737250000|2022-06-09 01:14:10|24.07|21.78|23.94|21.66|24.07|21.78|23.94|21.66|0
1654737260000|2022-06-09 01:14:20|23.85|21.58|23.78|21.52|23.85|21.58|23.78|21.52|0
1654737270000|2022-06-09 01:14:30|23.72|21.46|23.72|21.46|23.72|21.46|23.72|21.46|0
1654737290000|2022-06-09 01:14:50|23.66|21.41|23.66|21.41|23.66|21.41|23.66|21.41|0
1654737300000|2022-06-09 01:15:00|23.6|21.35|23.44|21.21|23.6|21.35|23.44|21.21|0
1654737310000|2022-06-09 01:15:10|23.54|21.29|23.41|21.18|23.54|21.29|23.41|21.18|0
1654737320000|2022-06-09 01:15:20|23.35|21.13|23.32|21.1|23.41|21.18|23.32|21.1|0
1654737330000|2022-06-09 01:15:30|23.35|21.13|23.35|21.13|23.41|21.18|23.35|21.13|0
1654737340000|2022-06-09 01:15:40|23.41|21.18|23.41|21.18|23.47|21.24|23.41|21.18|0
1654737350000|2022-06-09 01:15:50|23.47|21.24|23.44|21.21|23.5|21.27|23.44|21.21|0
1654737360000|2022-06-09 01:16:00|23.41|21.18|23.35|21.13|23.41|21.18|23.29|21.07|0
1654737370000|2022-06-09 01:16:10|23.41|21.12|23.41|21.18|23.41|21.18|23.41|21.12|0
1654737380000|2022-06-09 01:16:20|23.47|21.24|23.44|21.21|23.47|21.24|23.44|21.21|0
1654737390000|2022-06-09 01:16:30|23.47|21.24|23.47|21.24|23.47|21.24|23.41|21.18|0
1654737400000|2022-06-09 01:16:40|23.53|21.29|23.53|21.29|23.53|21.29|23.41|21.18|0
1654737410000|2022-06-09 01:16:50|23.47|21.23|23.47|21.23|23.47|21.23|23.47|21.23|0
1654737420000|2022-06-09 01:17:00|23.5|21.26|23.53|21.29|23.53|21.29|23.47|21.23|0
1654737430000|2022-06-09 01:17:10|23.47|21.23|23.44|21.21|23.47|21.23|23.41|21.18|0
1654737440000|2022-06-09 01:17:20|23.41|21.18|23.41|21.18|23.41|21.18|23.38|21.15|0
1654737450000|2022-06-09 01:17:30|23.53|21.29|23.53|21.29|23.53|21.29|23.53|21.29|0
1654737460000|2022-06-09 01:17:40|23.47|21.23|23.53|21.29|23.53|21.29|23.47|21.23|0
1654737470000|2022-06-09 01:17:50|23.59|21.34|23.59|21.34|23.65|21.4|23.59|21.34|0
1654737480000|2022-06-09 01:18:00|23.65|21.4|23.65|21.4|23.71|21.46|23.65|21.4|0
1654737490000|2022-06-09 01:18:10|23.68|21.43|23.81|21.54|23.84|21.57|23.68|21.43|0
1654737500000|2022-06-09 01:18:20|23.84|21.57|23.96|21.68|24|21.71|23.84|21.57|0
1654737510000|2022-06-09 01:18:30|23.9|21.62|23.9|21.62|23.9|21.62|23.9|21.62|0
1654737520000|2022-06-09 01:18:40|23.84|21.57|23.87|21.6|23.87|21.6|23.84|21.57|0
1654737530000|2022-06-09 01:18:50|23.9|21.62|23.84|21.57|23.9|21.62|23.84|21.57|0
1654737540000|2022-06-09 01:19:00|23.9|21.62|23.84|21.57|23.9|21.62|23.84|21.57|0
1654737550000|2022-06-09 01:19:10|23.71|21.45|23.71|21.45|23.71|21.45|23.71|21.45|0
1654737580000|2022-06-09 01:19:40|23.77|21.51|23.77|21.51|23.77|21.51|23.77|21.51|0
1654737590000|2022-06-09 01:19:50|23.71|21.45|23.71|21.45|23.71|21.45|23.65|21.4|0
1654737600000|2022-06-09 01:20:00|23.65|21.4|23.65|21.4|23.65|21.4|23.65|21.4|0
1654737610000|2022-06-09 01:20:10|23.59|21.34|23.77|21.51|23.77|21.51|23.59|21.34|0
1654737620000|2022-06-09 01:20:20|23.8|21.54|23.71|21.45|23.8|21.54|23.71|21.45|0
1654737630000|2022-06-09 01:20:30|23.77|21.51|23.77|21.51|23.77|21.51|23.77|21.51|0
1654737650000|2022-06-09 01:20:50|23.71|21.45|23.71|21.45|23.71|21.45|23.71|21.45|0
1654737670000|2022-06-09 01:21:10|23.74|21.48|23.65|21.39|23.74|21.48|23.65|21.39|0
1654737680000|2022-06-09 01:21:20|23.71|21.45|23.71|21.45|23.77|21.51|23.71|21.45|0
1654737690000|2022-06-09 01:21:30|23.65|21.39|23.71|21.45|23.71|21.45|23.65|21.39|0
1654737710000|2022-06-09 01:21:50|23.58|21.34|23.71|21.45|23.71|21.45|23.58|21.34|0
1654737720000|2022-06-09 01:22:00|23.77|21.5|23.77|21.5|23.77|21.5|23.77|21.5|0
1654737730000|2022-06-09 01:22:10|23.74|21.48|23.83|21.56|23.83|21.56|23.74|21.48|0
1654737740000|2022-06-09 01:22:20|23.77|21.5|23.83|21.56|23.83|21.56|23.77|21.5|0
1654737750000|2022-06-09 01:22:30|23.77|21.5|23.77|21.5|23.77|21.5|23.77|21.5|0
1654737760000|2022-06-09 01:22:40|23.74|21.48|23.7|21.45|23.74|21.48|23.7|21.45|0
1654737770000|2022-06-09 01:22:50|23.77|21.5|23.77|21.5|23.77|21.5|23.77|21.5|0
1654737790000|2022-06-09 01:23:10|23.83|21.56|23.83|21.56|23.83|21.56|23.83|21.56|0
1654737800000|2022-06-09 01:23:20|23.89|21.61|23.89|21.61|23.89|21.61|23.89|21.61|0
1654737830000|2022-06-09 01:23:50|23.83|21.56|23.83|21.56|23.86|21.59|23.83|21.56|0
1654737840000|2022-06-09 01:24:00|23.86|21.59|23.76|21.5|23.86|21.59|23.76|21.5|0
1654737850000|2022-06-09 01:24:10|23.83|21.56|23.83|21.56|23.83|21.56|23.8|21.53|0
1654737860000|2022-06-09 01:24:20|23.76|21.5|23.7|21.44|23.76|21.5|23.7|21.44|0
1654737870000|2022-06-09 01:24:30|23.76|21.5|23.83|21.56|23.83|21.56|23.76|21.5|0
1654737880000|2022-06-09 01:24:40|23.89|21.61|23.82|21.56|23.89|21.61|23.82|21.56|0
1654737890000|2022-06-09 01:24:50|23.89|21.61|23.89|21.61|23.89|21.61|23.82|21.56|0
1654737900000|2022-06-09 01:25:00|23.82|21.56|23.82|21.56|23.82|21.56|23.79|21.53|0
1654737910000|2022-06-09 01:25:10|23.89|21.61|23.86|21.58|23.89|21.61|23.82|21.55|0
1654737920000|2022-06-09 01:25:20|23.89|21.61|23.92|21.64|23.92|21.64|23.82|21.55|0
1654737930000|2022-06-09 01:25:30|23.89|21.61|23.89|21.61|23.89|21.61|23.89|21.61|0
1654737940000|2022-06-09 01:25:40|23.92|21.64|23.95|21.67|23.95|21.67|23.92|21.64|0
1654737950000|2022-06-09 01:25:50|23.98|21.7|24.01|21.72|24.01|21.72|23.98|21.7|0
1654737960000|2022-06-09 01:26:00|24.07|21.78|24.14|21.84|24.14|21.84|24.07|21.78|0
1654737970000|2022-06-09 01:26:10|24.2|21.89|24.2|21.89|24.2|21.89|24.2|21.89|0
1654737980000|2022-06-09 01:26:20|24.23|21.92|24.26|21.95|24.26|21.95|24.2|21.89|0
1654738010000|2022-06-09 01:26:50|24.2|21.89|24.2|21.89|24.2|21.89|24.2|21.89|0
1654738020000|2022-06-09 01:27:00|24.26|21.95|24.2|21.89|24.26|21.95|24.2|21.89|0
1654738030000|2022-06-09 01:27:10|24.13|21.83|24.2|21.89|24.2|21.89|24.13|21.83|0
1654738040000|2022-06-09 01:27:20|24.13|21.83|24.1|21.81|24.13|21.83|24.1|21.81|0
1654738050000|2022-06-09 01:27:30|24.2|21.89|24.45|22.12|24.45|22.12|24.13|21.83|0
1654738070000|2022-06-09 01:27:50|24.51|22.18|24.57|22.23|24.57|22.23|24.51|22.18|0
1654738080000|2022-06-09 01:28:00|24.7|22.35|24.7|22.35|24.7|22.35|24.7|22.35|0
1654738100000|2022-06-09 01:28:20|24.67|22.32|24.64|22.29|24.67|22.32|24.64|22.29|0
1654738110000|2022-06-09 01:28:30|24.7|22.35|24.67|22.32|24.7|22.35|24.67|22.32|0
1654738120000|2022-06-09 01:28:40|24.64|22.29|24.57|22.23|24.64|22.29|24.57|22.23|0
1654738130000|2022-06-09 01:28:50|24.54|22.2|24.57|22.23|24.61|22.26|24.54|22.2|0
1654738140000|2022-06-09 01:29:00|24.51|22.17|24.51|22.17|24.51|22.17|24.51|22.17|0
1654738210000|2022-06-09 01:30:10|24.57|22.23|24.51|22.17|24.57|22.23|24.51|22.17|0
1654738220000|2022-06-09 01:30:20|24.57|22.23|24.7|22.35|24.7|22.35|24.57|22.23|0
1654738230000|2022-06-09 01:30:30||22.34||22.34||22.34||22.34|0
1654738240000|2022-06-09 01:30:40|24.63|22.29|24.63|22.29|24.7|22.34|24.63|22.29|0
1654738250000|2022-06-09 01:30:50|24.57|22.23|24.5|22.17|24.57|22.23|24.5|22.17|0
1654738260000|2022-06-09 01:31:00|24.54|22.2|24.5|22.17|24.54|22.2|24.5|22.17|0
1654738270000|2022-06-09 01:31:10|24.57|22.23|24.57|22.23|24.57|22.23|24.57|22.23|0
1654738280000|2022-06-09 01:31:20|24.5|22.17|24.5|22.17|24.5|22.17|24.5|22.17|0
1654738290000|2022-06-09 01:31:30|24.57|22.23|24.57|22.23|24.57|22.23|24.5|22.17|0
1654738300000|2022-06-09 01:31:40|24.54|22.2|24.5|22.17|24.54|22.2|24.5|22.17|0
1654738320000|2022-06-09 01:32:00|24.54|22.2|24.5|22.17|24.54|22.2|24.5|22.17|0
1654738330000|2022-06-09 01:32:10|24.57|22.23|24.63|22.28|24.63|22.28|24.57|22.23|0
1654738350000|2022-06-09 01:32:30|24.69|22.34|24.63|22.28|24.69|22.34|24.63|22.28|0
1654738360000|2022-06-09 01:32:40|24.56|22.23|24.56|22.23|24.56|22.23|24.56|22.23|0
1654738370000|2022-06-09 01:32:50|24.63|22.28|24.6|22.25|24.63|22.28|24.56|22.22|0
1654738380000|2022-06-09 01:33:00|24.56|22.22|24.5|22.17|24.56|22.22|24.5|22.17|0
1654738390000|2022-06-09 01:33:10|24.56|22.22|24.5|22.17|24.56|22.22|24.5|22.17|0
1654738430000|2022-06-09 01:33:50|24.43|22.11|24.43|22.11|24.43|22.11|24.43|22.11|0
1654738440000|2022-06-09 01:34:00|24.5|22.16|24.43|22.11|24.5|22.16|24.43|22.11|0
1654738470000|2022-06-09 01:34:30|24.5|22.16|24.37|22.05|24.5|22.16|24.37|22.05|0
1654738480000|2022-06-09 01:34:40|24.31|21.99|23.93|21.65|24.31|21.99|23.93|21.65|0
1654738490000|2022-06-09 01:34:50|23.87|21.59|23.93|21.65|23.93|21.65|23.87|21.59|0
1654738500000|2022-06-09 01:35:00|23.87|21.59|23.87|21.59|23.87|21.59|23.87|21.59|0
1654738510000|2022-06-09 01:35:10|23.84|21.57|23.8|21.54|23.84|21.57|23.8|21.54|0
1654738520000|2022-06-09 01:35:20|23.93|21.65|23.93|21.65|23.93|21.65|23.86|21.59|0
1654738530000|2022-06-09 01:35:30|23.99|21.7|24.24|21.93|24.24|21.93|23.96|21.68|0
1654738540000|2022-06-09 01:35:40|24.11|21.82|24.3|21.99|24.34|22.02|24.11|21.82|0
1654738550000|2022-06-09 01:35:50|24.37|22.05|24.56|22.22|24.56|22.22|24.37|22.05|0
1654738560000|2022-06-09 01:36:00|24.49|22.16|24.43|22.1|24.56|22.22|24.43|22.1|0
1654738570000|2022-06-09 01:36:10|24.37|22.05|24.24|21.93|24.37|22.05|24.24|21.93|0
1654738580000|2022-06-09 01:36:20|24.18|21.87|24.18|21.87|24.18|21.87|24.18|21.87|0
1654738590000|2022-06-09 01:36:30|24.21|21.9|24.18|21.87|24.24|21.93|24.18|21.87|0
1654738600000|2022-06-09 01:36:40|24.27|21.96|24.24|21.93|24.27|21.96|24.24|21.93|0
1654738610000|2022-06-09 01:36:50|24.27|21.96|24.3|21.99|24.3|21.99|24.27|21.96|0
1654738620000|2022-06-09 01:37:00|24.33|22.02|24.36|22.04|24.43|22.1|24.33|22.02|0
1654738630000|2022-06-09 01:37:10|24.43|22.1|24.33|22.02|24.43|22.1|24.33|22.02|0
1654738640000|2022-06-09 01:37:20|24.36|22.04|24.43|22.1|24.43|22.1|24.36|22.04|0
1654738650000|2022-06-09 01:37:30|24.49|22.16|24.49|22.16|24.55|22.22|24.49|22.16|0
1654738660000|2022-06-09 01:37:40|24.55|22.22|24.49|22.16|24.55|22.22|24.49|22.16|0
1654738670000|2022-06-09 01:37:50|24.36|22.04|24.24|21.93|24.36|22.04|24.24|21.93|0
1654738680000|2022-06-09 01:38:00|24.3|21.98|24.43|22.1|24.43|22.1|24.24|21.93|0
1654738690000|2022-06-09 01:38:10|24.4|22.07|24.49|22.16|24.49|22.16|24.4|22.07|0
1654738700000|2022-06-09 01:38:20|24.55|22.21|24.62|22.27|24.62|22.27|24.55|22.21|0
1654738720000|2022-06-09 01:38:40|24.68|22.33|25.13|22.74|25.13|22.74|24.68|22.33|0
1654738730000|2022-06-09 01:38:50|25.26|22.86|25.32|22.92|25.32|22.92|25.26|22.86|0
1654738740000|2022-06-09 01:39:00|25.35|22.95|25.38|22.98|25.38|22.98|25.32|22.92|0
1654738750000|2022-06-09 01:39:10|25.32|22.92|25.32|22.92|25.38|22.98|25.32|22.92|0
1654738770000|2022-06-09 01:39:30|25.26|22.86|25.26|22.86|25.26|22.86|25.26|22.86|0
1654738780000|2022-06-09 01:39:40|25.32|22.92|25.51|23.11|25.51|23.11|25.32|22.92|0
1654738790000|2022-06-09 01:39:50|25.57|23.17|25.51|23.11|25.57|23.17|25.51|23.11|0
1654738800000|2022-06-09 01:40:00|25.44|23.04|25.44|23.04|25.44|23.04|25.44|23.04|0
1654738810000|2022-06-09 01:40:10|25.38|22.98|25.5|23.1|25.5|23.1|25.38|22.98|0
1654738820000|2022-06-09 01:40:20|25.44|23.04|25.44|23.04|25.44|23.04|25.38|22.98|0
1654738830000|2022-06-09 01:40:30|25.57|23.17|25.57|23.17|25.63|23.23|25.57|23.17|0
1654738840000|2022-06-09 01:40:40|25.47|23.07|25.47|23.07|25.47|23.07|25.44|23.04|0
1654738850000|2022-06-09 01:40:50|25.44|23.04|25.44|23.04|25.44|23.04|25.44|23.04|0
1654738860000|2022-06-09 01:41:00|25.38|22.98|25.38|22.98|25.38|22.98|25.38|22.98|0
1654738870000|2022-06-09 01:41:10|25.35|22.95|25.38|22.98|25.38|22.98|25.35|22.95|0
1654738880000|2022-06-09 01:41:20|25.32|22.92|25.31|22.91|25.32|22.92|25.31|22.91|0
1654738890000|2022-06-09 01:41:30|25.25|22.85|25.25|22.85|25.25|22.85|25.19|22.79|0
1654738900000|2022-06-09 01:41:40|25.19|22.79|25.25|22.85|25.25|22.85|25.19|22.79|0
1654738910000|2022-06-09 01:41:50|25.19|22.79|25.12|22.73|25.22|22.82|25.12|22.73|0
1654738920000|2022-06-09 01:42:00|25.06|22.67|24.99|22.61|25.06|22.67|24.93|22.56|0
1654738930000|2022-06-09 01:42:10|24.93|22.56|24.96|22.59|24.96|22.59|24.93|22.56|0
1654738940000|2022-06-09 01:42:20|24.99|22.61|25.06|22.67|25.06|22.67|24.99|22.61|0
1654738950000|2022-06-09 01:42:30|24.99|22.61|25.06|22.67|25.06|22.67|24.99|22.61|0
1654738960000|2022-06-09 01:42:40|24.99|22.61|25.06|22.67|25.06|22.67|24.99|22.61|0
1654738970000|2022-06-09 01:42:50|25.12|22.73|25.25|22.85|25.31|22.91|25.12|22.73|0
1654738980000|2022-06-09 01:43:00|25.31|22.91|25.31|22.91|25.31|22.91|25.31|22.91|0
1654738990000|2022-06-09 01:43:10|25.37|22.97|25.44|23.04|25.44|23.04|25.34|22.94|0
1654739000000|2022-06-09 01:43:20|25.37|22.97|25.37|22.97|25.37|22.97|25.34|22.94|0
1654739010000|2022-06-09 01:43:30|25.34|22.94|25.37|22.97|25.37|22.97|25.34|22.94|0
1654739020000|2022-06-09 01:43:40|25.31|22.91|25.25|22.85|25.31|22.91|25.25|22.85|0
1654739030000|2022-06-09 01:43:50|25.19|22.79|25.18|22.79|25.25|22.85|25.18|22.79|0
1654739040000|2022-06-09 01:44:00|25.25|22.85|25.25|22.85|25.25|22.85|25.25|22.85|0
1654739050000|2022-06-09 01:44:10|25.28|22.88|25.18|22.79|25.28|22.88|25.18|22.79|0
1654739060000|2022-06-09 01:44:20|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1654739070000|2022-06-09 01:44:30|25.18|22.79|25.25|22.85|25.25|22.85|25.18|22.79|0
1654739080000|2022-06-09 01:44:40|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1654739090000|2022-06-09 01:44:50|25.18|22.78|25.25|22.85|25.25|22.85|25.18|22.78|0
1654739100000|2022-06-09 01:45:00|25.43|23.03|25.43|23.03|25.43|23.03|25.43|23.03|0
1654739110000|2022-06-09 01:45:10|25.37|22.97|25.28|22.88|25.37|22.97|25.28|22.88|0
1654739120000|2022-06-09 01:45:20|25.24|22.84|25.37|22.97|25.37|22.97|25.24|22.84|0
1654739130000|2022-06-09 01:45:30|25.4|23|25.46|23.06|25.49|23.09|25.4|23|0
1654739140000|2022-06-09 01:45:40|25.49|23.09|25.43|23.03|25.49|23.09|25.43|23.03|0
1654739150000|2022-06-09 01:45:50|25.46|23.06|25.56|23.16|25.56|23.16|25.46|23.06|0
1654739160000|2022-06-09 01:46:00|25.49|23.09|25.43|23.03|25.49|23.09|25.43|23.03|0
1654739170000|2022-06-09 01:46:10|25.37|22.97|25.37|22.97|25.37|22.97|25.37|22.97|0
1654739180000|2022-06-09 01:46:20|25.4|23|25.4|23|25.4|23|25.37|22.97|0
1654739190000|2022-06-09 01:46:30|25.37|22.97|25.43|23.03|25.43|23.03|25.37|22.97|0
1654739200000|2022-06-09 01:46:40|25.49|23.09|25.37|22.97|25.49|23.09|25.37|22.97|0
1654739210000|2022-06-09 01:46:50|25.43|23.03|25.62|23.22|25.62|23.22|25.43|23.03|0
1654739220000|2022-06-09 01:47:00|25.55|23.15|25.55|23.15|25.55|23.15|25.49|23.09|0
1654739230000|2022-06-09 01:47:10|25.59|23.19|25.59|23.19|25.62|23.22|25.59|23.19|0
1654739240000|2022-06-09 01:47:20|25.62|23.22|25.62|23.22|25.62|23.22|25.62|23.22|0
1654739250000|2022-06-09 01:47:30|25.68|23.28|25.8|23.4|25.8|23.4|25.68|23.28|0
1654739260000|2022-06-09 01:47:40|25.68|23.28|25.58|23.18|25.68|23.28|25.58|23.18|0
1654739270000|2022-06-09 01:47:50|25.61|23.21|25.55|23.15|25.61|23.21|25.55|23.15|0
1654739280000|2022-06-09 01:48:00|25.61|23.21|25.55|23.15|25.61|23.21|25.55|23.15|0
1654739300000|2022-06-09 01:48:20|25.49|23.09|25.49|23.09|25.55|23.15|25.49|23.09|0
1654739310000|2022-06-09 01:48:30|25.55|23.15|25.55|23.15|25.55|23.15|25.52|23.12|0
1654739320000|2022-06-09 01:48:40|25.49|23.09|25.55|23.15|25.55|23.15|25.49|23.09|0
1654739330000|2022-06-09 01:48:50|25.61|23.21|25.61|23.21|25.61|23.21|25.61|23.21|0
1654739340000|2022-06-09 01:49:00|25.68|23.28|25.61|23.21|25.68|23.28|25.61|23.21|0
1654739350000|2022-06-09 01:49:10|25.58|23.18|25.42|23.02|25.58|23.18|25.42|23.02|0
1654739360000|2022-06-09 01:49:20|25.49|23.09|25.46|23.06|25.49|23.09|25.42|23.02|0
1654739370000|2022-06-09 01:49:30|25.49|23.09|25.36|22.96|25.49|23.09|25.36|22.96|0
1654739380000|2022-06-09 01:49:40|25.42|23.02|25.36|22.96|25.42|23.02|25.36|22.96|0
1654739390000|2022-06-09 01:49:50|25.33|22.93|25.33|22.93|25.36|22.96|25.33|22.93|0
1654739400000|2022-06-09 01:50:00|25.36|22.96|25.33|22.93|25.36|22.96|25.24|22.84|0
1654739410000|2022-06-09 01:50:10|25.3|22.9|25.3|22.9|25.3|22.9|25.3|22.9|0
1654739420000|2022-06-09 01:50:20|25.27|22.87|25.2|22.8|25.27|22.87|25.2|22.8|0
1654739430000|2022-06-09 01:50:30|25.17|22.77|25.11|22.71|25.17|22.77|25.04|22.66|0
1654739440000|2022-06-09 01:50:40|25.04|22.66|25.11|22.71|25.11|22.71|25.04|22.66|0
1654739450000|2022-06-09 01:50:50|25.17|22.77|25.14|22.74|25.17|22.77|25.1|22.71|0
1654739460000|2022-06-09 01:51:00|25.17|22.77|25.17|22.77|25.23|22.83|25.17|22.77|0
1654739470000|2022-06-09 01:51:10|25.23|22.83|25.29|22.89|25.29|22.89|25.23|22.83|0
1654739480000|2022-06-09 01:51:20|25.23|22.83|25.23|22.83|25.23|22.83|25.23|22.83|0
1654739490000|2022-06-09 01:51:30|25.29|22.89|25.17|22.77|25.29|22.89|25.17|22.77|0
1654739500000|2022-06-09 01:51:40|25.14|22.74|25.17|22.77|25.17|22.77|25.1|22.71|0
1654739510000|2022-06-09 01:51:50|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1654739520000|2022-06-09 01:52:00|25.04|22.65|25.17|22.77|25.17|22.77|25.04|22.65|0
1654739530000|2022-06-09 01:52:10|25.23|22.83|25.23|22.83|25.23|22.83|25.23|22.83|0
1654739540000|2022-06-09 01:52:20|25.29|22.89|25.17|22.77|25.29|22.89|25.17|22.77|0
1654739550000|2022-06-09 01:52:30|25.1|22.71|25.04|22.65|25.1|22.71|25.04|22.65|0
1654739560000|2022-06-09 01:52:40|25|22.62|25.04|22.65|25.04|22.65|25|22.62|0
1654739570000|2022-06-09 01:52:50|25.1|22.71|25.04|22.65|25.1|22.71|25.04|22.65|0
1654739580000|2022-06-09 01:53:00|24.97|22.59|24.97|22.59|25|22.62|24.97|22.59|0
1654739590000|2022-06-09 01:53:10|24.91|22.53|25.03|22.65|25.03|22.65|24.91|22.53|0
1654739600000|2022-06-09 01:53:20|25|22.62|25|22.62|25.03|22.65|24.97|22.59|0
1654739610000|2022-06-09 01:53:30|24.97|22.59|24.97|22.59|24.97|22.59|24.97|22.59|0
1654739620000|2022-06-09 01:53:40|24.9|22.53|24.9|22.53|24.9|22.53|24.9|22.53|0
1654739630000|2022-06-09 01:53:50|24.84|22.47|24.84|22.47|24.84|22.47|24.81|22.45|0
1654739640000|2022-06-09 01:54:00|24.9|22.53|24.97|22.59|24.97|22.59|24.9|22.53|0
1654739650000|2022-06-09 01:54:10|25|22.62|25|22.62|25.03|22.65|25|22.62|0
1654739660000|2022-06-09 01:54:20|24.97|22.59|24.97|22.59|25|22.62|24.97|22.59|0
1654739670000|2022-06-09 01:54:30|25|22.62|25.03|22.65|25.03|22.65|24.97|22.59|0
1654739680000|2022-06-09 01:54:40|25.1|22.71|25.03|22.65|25.1|22.71|25.03|22.65|0
1654739690000|2022-06-09 01:54:50|25.1|22.71|24.97|22.59|25.1|22.71|24.97|22.59|0
1654739700000|2022-06-09 01:55:00|25.03|22.65|24.97|22.59|25.03|22.65|24.97|22.59|0
1654739710000|2022-06-09 01:55:10|24.94|22.56|24.9|22.53|24.94|22.56|24.84|22.47|0
1654739720000|2022-06-09 01:55:20|24.97|22.59|24.93|22.56|24.97|22.59|24.9|22.53|0
1654739730000|2022-06-09 01:55:30|24.97|22.59|24.9|22.53|24.97|22.59|24.9|22.53|0
1654739740000|2022-06-09 01:55:40|24.96|22.59|24.96|22.59|24.96|22.59|24.9|22.53|0
1654739750000|2022-06-09 01:55:50|25|22.62|25|22.62|25|22.62|25|22.62|0
1654739760000|2022-06-09 01:56:00|25.03|22.65|25.03|22.65|25.03|22.65|24.96|22.59|0
1654739770000|2022-06-09 01:56:10|25.09|22.64|25.09|22.7|25.09|22.7|25.06|22.64|0
1654739780000|2022-06-09 01:56:20|25.03|22.64|25|22.62|25.03|22.64|25|22.62|0
1654739790000|2022-06-09 01:56:30|24.96|22.59|25.03|22.64|25.03|22.64|24.96|22.59|0
1654739800000|2022-06-09 01:56:40|24.96|22.59|25|22.62|25|22.62|24.96|22.59|0
1654739810000|2022-06-09 01:56:50|25.03|22.64|25|22.62|25.03|22.64|25|22.62|0
1654739820000|2022-06-09 01:57:00|25.03|22.64|24.96|22.58|25.03|22.64|24.96|22.58|0
1654739830000|2022-06-09 01:57:10|24.9|22.53|24.83|22.47|24.9|22.53|24.83|22.47|0
1654739840000|2022-06-09 01:57:20|24.8|22.44|24.83|22.47|24.87|22.5|24.8|22.44|0
1654739850000|2022-06-09 01:57:30|24.9|22.53|24.9|22.53|24.9|22.53|24.87|22.5|0
1654739860000|2022-06-09 01:57:40|24.96|22.52|24.96|22.58|24.96|22.58|24.96|22.52|0
1654739870000|2022-06-09 01:57:50|24.9|22.52|24.9|22.52|24.9|22.52|24.9|22.52|0
1654739880000|2022-06-09 01:58:00|24.96|22.58|24.9|22.52|24.96|22.58|24.9|22.52|0
1654739890000|2022-06-09 01:58:10|24.89|22.55|24.93|22.55|24.93|22.55|24.89|22.55|0
1654739900000|2022-06-09 01:58:20|24.96|22.58|25.06|22.67|25.09|22.7|24.96|22.58|0
1654739910000|2022-06-09 01:58:30|25.02|22.64|25.02|22.64|25.02|22.64|25.02|22.64|0
1654739920000|2022-06-09 01:58:40|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1654739930000|2022-06-09 01:58:50|25.02|22.64|25.02|22.64|25.02|22.64|25.02|22.64|0
1654739940000|2022-06-09 01:59:00|25.09|22.7|25.09|22.7|25.09|22.7|25.02|22.64|0
1654739950000|2022-06-09 01:59:10|25.02|22.64|24.96|22.58|25.02|22.64|24.96|22.58|0
1654739960000|2022-06-09 01:59:20|24.89|22.52|24.89|22.52|24.89|22.52|24.89|22.52|0
1654739970000|2022-06-09 01:59:30|24.96|22.58|24.89|22.52|24.96|22.58|24.89|22.52|0
1654739980000|2022-06-09 01:59:40|24.96|22.58|24.96|22.58|24.96|22.58|24.89|22.52|0
1654740000000|2022-06-09 02:00:00|24.99|22.61|24.92|22.55|25.02|22.64|24.92|22.55|0
1654740010000|2022-06-09 02:00:10|24.83|22.46|24.89|22.52|24.92|22.55|24.83|22.46|0
1654740020000|2022-06-09 02:00:20|24.92|22.55|24.83|22.46|24.92|22.55|24.83|22.46|0
1654740030000|2022-06-09 02:00:30|24.86|22.49|24.86|22.49|24.86|22.49|24.86|22.49|0
1654740040000|2022-06-09 02:00:40|24.89|22.52|24.95|22.58|24.95|22.58|24.89|22.52|0
1654740050000|2022-06-09 02:00:50|24.92|22.55|24.89|22.52|24.92|22.55|24.86|22.49|0
1654740060000|2022-06-09 02:01:00|24.86|22.49|24.82|22.46|24.86|22.49|24.82|22.46|0
1654740070000|2022-06-09 02:01:10|24.76|22.4|24.82|22.46|24.82|22.46|24.76|22.4|0
1654740080000|2022-06-09 02:01:20|24.89|22.52|24.82|22.46|24.89|22.52|24.82|22.46|0
1654740090000|2022-06-09 02:01:30|24.79|22.43|24.76|22.4|24.82|22.46|24.76|22.4|0
1654740100000|2022-06-09 02:01:40|24.82|22.46|24.89|22.52|24.89|22.52|24.82|22.46|0
1654740110000|2022-06-09 02:01:50|24.95|22.58|25.02|22.63|25.02|22.63|24.95|22.58|0
1654740120000|2022-06-09 02:02:00|24.98|22.61|24.95|22.57|24.98|22.61|24.95|22.57|0
1654740130000|2022-06-09 02:02:10|24.89|22.52|24.92|22.55|24.95|22.57|24.89|22.52|0
1654740140000|2022-06-09 02:02:20|24.89|22.52|24.82|22.46|24.89|22.52|24.82|22.46|0
1654740150000|2022-06-09 02:02:30|24.89|22.52|24.89|22.52|24.89|22.52|24.89|22.52|0
1654740160000|2022-06-09 02:02:40|24.95|22.57|24.88|22.51|24.95|22.57|24.88|22.51|0
1654740170000|2022-06-09 02:02:50|24.82|22.46|24.82|22.46|24.82|22.46|24.82|22.46|0
1654740180000|2022-06-09 02:03:00|24.76|22.4|24.76|22.4|24.76|22.4|24.69|22.34|0
1654740190000|2022-06-09 02:03:10|24.79|22.43|24.76|22.4|24.79|22.43|24.76|22.4|0
1654740200000|2022-06-09 02:03:20|24.79|22.43|24.82|22.46|24.82|22.46|24.79|22.43|0
1654740220000|2022-06-09 02:03:40|24.79|22.43|24.79|22.43|24.82|22.45|24.79|22.43|0
1654740230000|2022-06-09 02:03:50|24.82|22.45|24.79|22.43|24.82|22.45|24.79|22.43|0
1654740240000|2022-06-09 02:04:00|24.75|22.4|24.82|22.45|24.82|22.45|24.75|22.4|0
1654740250000|2022-06-09 02:04:10|24.79|22.43|24.82|22.45|24.82|22.45|24.79|22.43|0
1654740260000|2022-06-09 02:04:20|24.79|22.43|24.91|22.54|24.91|22.54|24.79|22.43|0
1654740270000|2022-06-09 02:04:30|24.95|22.57|24.88|22.51|24.95|22.57|24.88|22.51|0
1654740280000|2022-06-09 02:04:40|24.85|22.48|24.88|22.51|24.88|22.51|24.85|22.48|0
1654740290000|2022-06-09 02:04:50|24.82|22.45|24.75|22.39|24.82|22.45|24.75|22.39|0
1654740300000|2022-06-09 02:05:00|24.78|22.42|24.69|22.34|24.78|22.42|24.69|22.34|0
1654740310000|2022-06-09 02:05:10|24.75|22.39|24.69|22.34|24.75|22.39|24.69|22.34|0
1654740320000|2022-06-09 02:05:20|24.72|22.37|24.72|22.37|24.72|22.37|24.72|22.37|0
1654740330000|2022-06-09 02:05:30|24.69|22.34|24.56|22.22|24.69|22.34|24.56|22.22|0
1654740340000|2022-06-09 02:05:40|24.62|22.28|24.59|22.25|24.62|22.28|24.59|22.25|0
1654740350000|2022-06-09 02:05:50|24.62|22.28|24.62|22.28|24.62|22.28|24.62|22.28|0
1654740360000|2022-06-09 02:06:00|24.68|22.33|24.68|22.33|24.68|22.33|24.68|22.33|0
1654740370000|2022-06-09 02:06:10|24.62|22.28|24.68|22.33|24.68|22.33|24.62|22.28|0
1654740380000|2022-06-09 02:06:20|24.65|22.31|24.62|22.28|24.65|22.31|24.62|22.28|0
1654740390000|2022-06-09 02:06:30|24.59|22.25|24.49|22.16|24.59|22.25|24.49|22.16|0
1654740410000|2022-06-09 02:06:50|24.56|22.22|24.49|22.16|24.56|22.22|24.49|22.16|0
1654740420000|2022-06-09 02:07:00|24.43|22.1|24.36|22.04|24.43|22.1|24.36|22.04|0
1654740430000|2022-06-09 02:07:10|24.43|22.1|24.49|22.16|24.49|22.16|24.43|22.1|0
1654740440000|2022-06-09 02:07:20|24.52|22.19|24.49|22.16|24.52|22.19|24.49|22.16|0
1654740450000|2022-06-09 02:07:30|24.43|22.1|24.43|22.1|24.43|22.1|24.43|22.1|0
1654740460000|2022-06-09 02:07:40|24.49|22.16|24.43|22.1|24.49|22.16|24.43|22.1|0
1654740470000|2022-06-09 02:07:50|24.49|22.16|24.43|22.1|24.49|22.16|24.43|22.1|0
1654740480000|2022-06-09 02:08:00|24.49|22.16|24.36|22.04|24.49|22.16|24.36|22.04|0
1654740490000|2022-06-09 02:08:10|24.39|22.07|24.42|22.1|24.42|22.1|24.39|22.07|0
1654740500000|2022-06-09 02:08:20|24.49|22.16|24.49|22.16|24.49|22.16|24.49|22.16|0
1654740510000|2022-06-09 02:08:30|24.46|22.13|24.36|22.04|24.46|22.13|24.36|22.04|0
1654740520000|2022-06-09 02:08:40|24.3|21.98|24.3|21.98|24.33|22.01|24.3|21.98|0
1654740530000|2022-06-09 02:08:50|24.27|21.96|24.36|22.04|24.36|22.04|24.27|21.96|0
1654740540000|2022-06-09 02:09:00|24.42|22.1|24.55|22.21|24.55|22.21|24.42|22.1|0
1654740550000|2022-06-09 02:09:10|24.52|22.18|24.55|22.21|24.55|22.21|24.52|22.18|0
1654740560000|2022-06-09 02:09:20|24.49|22.15|24.49|22.15|24.49|22.15|24.49|22.15|0
1654740580000|2022-06-09 02:09:40|24.42|22.1|24.36|22.04|24.42|22.1|24.36|22.04|0
1654740590000|2022-06-09 02:09:50|24.29|21.98|24.29|21.98|24.36|22.04|24.29|21.98|0
1654740600000|2022-06-09 02:10:00|24.36|22.04|24.23|21.92|24.36|22.04|24.23|21.92|0
1654740610000|2022-06-09 02:10:10|24.1|21.81|24.17|21.87|24.17|21.87|24.1|21.81|0
1654740620000|2022-06-09 02:10:20|24.1|21.81|24.17|21.87|24.17|21.87|24.1|21.81|0
1654740630000|2022-06-09 02:10:30|24.23|21.92|24.17|21.86|24.23|21.92|24.1|21.81|0
1654740640000|2022-06-09 02:10:40|24.29|21.98|24.36|22.04|24.36|22.04|24.29|21.98|0
1654740650000|2022-06-09 02:10:50|24.42|22.09|24.36|22.04|24.42|22.09|24.36|22.04|0
1654740660000|2022-06-09 02:11:00|24.29|21.98|24.29|21.98|24.29|21.98|24.29|21.98|0
1654740670000|2022-06-09 02:11:10|24.36|22.04|24.32|22.01|24.36|22.04|24.29|21.98|0
1654740680000|2022-06-09 02:11:20|24.29|21.98|24.29|21.98|24.35|22.04|24.29|21.98|0
1654740690000|2022-06-09 02:11:30|24.35|22.03|24.35|22.03|24.35|22.03|24.35|22.03|0
1654740700000|2022-06-09 02:11:40|24.32|22.01|24.29|21.98|24.32|22.01|24.29|21.98|0
1654740710000|2022-06-09 02:11:50|24.35|22.03|24.29|21.98|24.35|22.03|24.29|21.98|0
1654740720000|2022-06-09 02:12:00|24.32|22.01|24.29|21.98|24.32|22.01|24.29|21.98|0
1654740730000|2022-06-09 02:12:10|24.35|22.03|24.35|22.03|24.35|22.03|24.35|22.03|0
1654740740000|2022-06-09 02:12:20|24.42|22.09|24.35|22.03|24.42|22.09|24.35|22.03|0
1654740760000|2022-06-09 02:12:40|24.29|21.98|24.29|21.97|24.29|21.98|24.29|21.97|0
1654740770000|2022-06-09 02:12:50|24.22|21.92|24.29|21.97|24.29|21.97|24.22|21.92|0
1654740780000|2022-06-09 02:13:00|24.22|21.92|24.16|21.86|24.22|21.92|24.16|21.86|0
1654740790000|2022-06-09 02:13:10|24.19|21.89|24.16|21.86|24.22|21.92|24.16|21.86|0
1654740800000|2022-06-09 02:13:20|24.13|21.83|24.1|21.8|24.16|21.86|24.1|21.8|0
1654740810000|2022-06-09 02:13:30|24.13|21.83|24.1|21.8|24.13|21.83|24.1|21.8|0
1654740820000|2022-06-09 02:13:40|24.07|21.77|24.03|21.74|24.07|21.77|24.03|21.74|0
1654740830000|2022-06-09 02:13:50|24.1|21.8|24.03|21.74|24.1|21.8|24.03|21.74|0
1654740840000|2022-06-09 02:14:00|23.97|21.69|24.03|21.74|24.03|21.74|23.97|21.69|0
1654740850000|2022-06-09 02:14:10|23.97|21.69|24|21.72|24.03|21.74|23.97|21.69|0
1654740860000|2022-06-09 02:14:20|23.97|21.69|23.97|21.69|23.97|21.69|23.94|21.66|0
1654740870000|2022-06-09 02:14:30|23.91|21.63|24.03|21.74|24.09|21.8|23.91|21.63|0
1654740880000|2022-06-09 02:14:40|24.06|21.77|24.09|21.8|24.09|21.8|24.03|21.74|0
1654740900000|2022-06-09 02:15:00|24.03|21.74|24|21.71|24.03|21.74|24|21.71|0
1654740910000|2022-06-09 02:15:10|24.03|21.74|23.97|21.69|24.03|21.74|23.97|21.69|0
1654740920000|2022-06-09 02:15:20|24|21.71|24.03|21.74|24.03|21.74|24|21.71|0
1654740930000|2022-06-09 02:15:30|24.09|21.8|24.16|21.86|24.16|21.86|24.09|21.8|0
1654740940000|2022-06-09 02:15:40|24.19|21.85|24.22|21.91|24.22|21.91|24.19|21.85|0
1654740950000|2022-06-09 02:15:50|24.16|21.85|24.22|21.91|24.22|21.91|24.15|21.85|0
1654740960000|2022-06-09 02:16:00|24.19|21.88|24.19|21.88|24.19|21.88|24.19|21.88|0
1654740970000|2022-06-09 02:16:10|24.22|21.91|24.28|21.97|24.28|21.97|24.22|21.91|0
1654740980000|2022-06-09 02:16:20|24.34|22.03|24.41|22.08|24.41|22.08|24.34|22.03|0
1654740990000|2022-06-09 02:16:30|24.44|22.11|24.41|22.08|24.44|22.11|24.41|22.08|0
1654741000000|2022-06-09 02:16:40|24.38|22.05|24.41|22.08|24.41|22.08|24.34|22.02|0
1654741010000|2022-06-09 02:16:50|24.44|22.11|24.44|22.11|24.44|22.11|24.44|22.11|0
1654741020000|2022-06-09 02:17:00|24.41|22.08|24.41|22.08|24.41|22.08|24.41|22.08|0
1654741030000|2022-06-09 02:17:10|24.47|22.14|24.53|22.2|24.53|22.2|24.41|22.08|0
1654741040000|2022-06-09 02:17:20|24.72|22.37|24.72|22.37|24.72|22.37|24.72|22.37|0
1654741070000|2022-06-09 02:17:50|24.66|22.31|24.66|22.31|24.66|22.31|24.66|22.31|0
1654741090000|2022-06-09 02:18:10|24.53|22.19|24.53|22.19|24.53|22.19|24.53|22.19|0
1654741100000|2022-06-09 02:18:20|24.59|22.25|24.59|22.25|24.59|22.25|24.53|22.19|0
1654741110000|2022-06-09 02:18:30|24.53|22.19|24.53|22.19|24.53|22.19|24.53|22.19|0
1654741130000|2022-06-09 02:18:50|24.66|22.31|24.59|22.25|24.66|22.31|24.59|22.25|0
1654741140000|2022-06-09 02:19:00|24.53|22.19|24.59|22.25|24.59|22.25|24.53|22.19|0
1654741150000|2022-06-09 02:19:10|24.53|22.19|24.53|22.19|24.53|22.19|24.53|22.19|0
1654741160000|2022-06-09 02:19:20|24.59|22.25|24.53|22.19|24.59|22.25|24.53|22.19|0
1654741190000|2022-06-09 02:19:50|24.46|22.13|24.46|22.13|24.46|22.13|24.46|22.13|0
1654741200000|2022-06-09 02:20:00|24.53|22.19|24.5|22.16|24.53|22.19|24.5|22.16|0
1654741210000|2022-06-09 02:20:10|24.53|22.19|24.46|22.13|24.53|22.19|24.46|22.13|0
1654741220000|2022-06-09 02:20:20|24.53|22.19|24.53|22.19|24.53|22.19|24.53|22.19|0
1654741230000|2022-06-09 02:20:30|24.59|22.25|24.65|22.31|24.65|22.31|24.59|22.25|0
1654741240000|2022-06-09 02:20:40|24.59|22.25|24.65|22.31|24.65|22.31|24.59|22.25|0
1654741250000|2022-06-09 02:20:50|24.69|22.34|24.65|22.31|24.69|22.34|24.65|22.31|0
1654741260000|2022-06-09 02:21:00|24.72|22.36|24.72|22.36|24.72|22.36|24.72|22.36|0
1654741270000|2022-06-09 02:21:10|24.78|22.42|24.78|22.42|24.81|22.45|24.78|22.42|0
1654741280000|2022-06-09 02:21:20|24.81|22.45|24.84|22.48|24.84|22.48|24.81|22.45|0
1654741290000|2022-06-09 02:21:30|24.81|22.45|24.84|22.48|24.84|22.48|24.81|22.45|0
1654741300000|2022-06-09 02:21:40|24.78|22.42|24.78|22.42|24.84|22.48|24.78|22.42|0
1654741310000|2022-06-09 02:21:50|24.81|22.45|24.84|22.48|24.84|22.48|24.81|22.45|0
1654741320000|2022-06-09 02:22:00|24.91|22.54|24.84|22.48|24.91|22.54|24.84|22.48|0
1654741330000|2022-06-09 02:22:10|24.78|22.42|24.71|22.36|24.81|22.45|24.71|22.36|0
1654741350000|2022-06-09 02:22:30|24.68|22.33|24.68|22.33|24.68|22.33|24.68|22.33|0
1654741360000|2022-06-09 02:22:40|24.65|22.3|24.71|22.36|24.78|22.42|24.65|22.3|0
1654741370000|2022-06-09 02:22:50|24.65|22.3|24.71|22.36|24.71|22.36|24.65|22.3|0
1654741380000|2022-06-09 02:23:00|24.68|22.33|24.71|22.36|24.71|22.36|24.68|22.33|0
1654741390000|2022-06-09 02:23:10|24.68|22.33|24.71|22.36|24.71|22.36|24.68|22.33|0
1654741400000|2022-06-09 02:23:20|24.78|22.42|24.81|22.45|24.81|22.45|24.78|22.42|0
1654741410000|2022-06-09 02:23:30|24.84|22.47|24.9|22.53|24.9|22.53|24.84|22.47|0
1654741420000|2022-06-09 02:23:40|24.94|22.56|24.78|22.42|24.94|22.56|24.78|22.42|0
1654741430000|2022-06-09 02:23:50|24.71|22.36|24.71|22.36|24.71|22.36|24.71|22.36|0
1654741440000|2022-06-09 02:24:00|24.77|22.42|24.77|22.42|24.77|22.42|24.74|22.39|0
1654741450000|2022-06-09 02:24:10|24.71|22.36|24.74|22.39|24.74|22.39|24.71|22.36|0
1654741460000|2022-06-09 02:24:20|24.77|22.41|24.77|22.41|24.77|22.41|24.74|22.39|0
1654741470000|2022-06-09 02:24:30|24.84|22.47|24.9|22.53|24.9|22.53|24.84|22.47|0
1654741490000|2022-06-09 02:24:50|24.97|22.59|24.9|22.53|25.03|22.65|24.9|22.53|0
1654741500000|2022-06-09 02:25:00|24.84|22.47|24.93|22.56|24.93|22.56|24.84|22.47|0
1654741510000|2022-06-09 02:25:10|24.9|22.53|24.9|22.53|24.9|22.53|24.9|22.53|0
1654741530000|2022-06-09 02:25:30|24.97|22.59|24.96|22.59|24.97|22.59|24.96|22.59|0
1654741540000|2022-06-09 02:25:40|25.03|22.65|24.96|22.59|25.03|22.65|24.96|22.59|0
1654741550000|2022-06-09 02:25:50|25.03|22.65|25.09|22.7|25.09|22.7|25.03|22.65|0
1654741560000|2022-06-09 02:26:00|25.03|22.65|24.96|22.59|25.03|22.65|24.96|22.59|0
1654741570000|2022-06-09 02:26:10|24.93|22.56|25.03|22.64|25.03|22.64|24.93|22.56|0
1654741580000|2022-06-09 02:26:20|24.96|22.59|24.96|22.59|24.96|22.59|24.96|22.59|0
1654741590000|2022-06-09 02:26:30|24.9|22.53|24.9|22.53|24.9|22.53|24.9|22.53|0
1654741650000|2022-06-09 02:27:30|24.96|22.58|24.93|22.56|24.96|22.58|24.93|22.56|0
1654741660000|2022-06-09 02:27:40|24.96|22.58|24.93|22.55|24.96|22.58|24.93|22.55|0
1654741670000|2022-06-09 02:27:50|24.96|22.58|24.93|22.55|24.96|22.58|24.93|22.55|0
1654741680000|2022-06-09 02:28:00|24.96|22.58|24.96|22.58|24.96|22.58|24.9|22.52|0
1654741710000|2022-06-09 02:28:30|24.99|22.61|25.02|22.64|25.06|22.67|24.99|22.61|0
1654741720000|2022-06-09 02:28:40|24.99|22.61|24.89|22.52|24.99|22.61|24.89|22.52|0
1654741730000|2022-06-09 02:28:50|24.96|22.58|24.89|22.52|24.96|22.58|24.89|22.52|0
1654741750000|2022-06-09 02:29:10|24.83|22.46|24.89|22.52|24.89|22.52|24.83|22.46|0
1654741760000|2022-06-09 02:29:20|24.93|22.55|24.89|22.52|24.93|22.55|24.89|22.52|0
1654741770000|2022-06-09 02:29:30|24.96|22.58|24.89|22.52|24.96|22.58|24.89|22.52|0
1654741780000|2022-06-09 02:29:40|24.96|22.58|24.89|22.52|24.96|22.58|24.89|22.52|0
1654741800000|2022-06-09 02:30:00|24.92|22.55|24.89|22.52|24.96|22.58|24.89|22.52|0
1654741810000|2022-06-09 02:30:10|24.83|22.46|24.7|22.34|24.83|22.46|24.7|22.34|0
1654741820000|2022-06-09 02:30:20|24.63|22.29|24.63|22.29|24.63|22.29|24.63|22.29|0
1654741830000|2022-06-09 02:30:30|24.6|22.26|24.57|22.23|24.6|22.26|24.57|22.23|0
1654741840000|2022-06-09 02:30:40|24.6|22.26|24.63|22.29|24.63|22.29|24.57|22.23|0
1654741860000|2022-06-09 02:31:00|24.7|22.34|24.7|22.34|24.7|22.34|24.7|22.34|0
1654741870000|2022-06-09 02:31:10|24.76|22.4|24.89|22.52|24.89|22.52|24.76|22.4|0
1654741880000|2022-06-09 02:31:20|24.95|22.58|25.02|22.63|25.02|22.63|24.95|22.58|0
1654741890000|2022-06-09 02:31:30|24.99|22.61|24.95|22.58|25.02|22.63|24.95|22.58|0
1654741900000|2022-06-09 02:31:40|25.02|22.63|25.02|22.63|25.02|22.63|24.95|22.58|0
1654741920000|2022-06-09 02:32:00|24.95|22.57|24.95|22.57|24.95|22.57|24.82|22.46|0
1654741930000|2022-06-09 02:32:10|24.89|22.52|24.82|22.46|24.89|22.52|24.82|22.46|0
1654741940000|2022-06-09 02:32:20|24.85|22.49|24.85|22.49|24.85|22.49|24.85|22.49|0
1654741950000|2022-06-09 02:32:30|24.82|22.46|24.89|22.52|24.89|22.52|24.82|22.46|0
1654741960000|2022-06-09 02:32:40|24.85|22.49|24.88|22.51|24.88|22.51|24.85|22.49|0
1654741970000|2022-06-09 02:32:50|24.85|22.49|24.88|22.51|24.88|22.51|24.82|22.46|0
1654741980000|2022-06-09 02:33:00|24.82|22.46|24.79|22.43|24.82|22.46|24.79|22.43|0
1654741990000|2022-06-09 02:33:10|24.88|22.51|24.88|22.51|24.88|22.51|24.88|22.51|0
1654742000000|2022-06-09 02:33:20|24.79|22.43|24.79|22.43|24.79|22.43|24.79|22.43|0
1654742010000|2022-06-09 02:33:30|24.82|22.45|24.79|22.43|24.82|22.45|24.75|22.4|0
1654742020000|2022-06-09 02:33:40|24.75|22.4|24.75|22.4|24.75|22.4|24.75|22.4|0
1654742030000|2022-06-09 02:33:50|24.69|22.34|24.62|22.28|24.69|22.34|24.62|22.28|0
1654742040000|2022-06-09 02:34:00|24.56|22.22|24.56|22.22|24.56|22.22|24.56|22.22|0
1654742050000|2022-06-09 02:34:10|24.62|22.28|24.62|22.28|24.62|22.28|24.59|22.25|0
1654742060000|2022-06-09 02:34:20|24.56|22.22|24.56|22.22|24.56|22.22|24.56|22.22|0
1654742070000|2022-06-09 02:34:30|24.5|22.16|24.5|22.16|24.53|22.19|24.5|22.16|0
1654742080000|2022-06-09 02:34:40|24.46|22.13|24.5|22.16|24.5|22.16|24.46|22.13|0
1654742090000|2022-06-09 02:34:50|24.43|22.1|24.43|22.1|24.43|22.1|24.43|22.1|0
1654742100000|2022-06-09 02:35:00|24.49|22.16|24.43|22.1|24.49|22.16|24.43|22.1|0
1654742110000|2022-06-09 02:35:10|24.49|22.16|24.43|22.1|24.49|22.16|24.43|22.1|0
1654742120000|2022-06-09 02:35:20|24.49|22.16|24.43|22.1|24.49|22.16|24.43|22.1|0
1654742130000|2022-06-09 02:35:30|24.37|22.05|24.37|22.05|24.37|22.05|24.37|22.05|0
1654742150000|2022-06-09 02:35:50||22.04||22.04||22.04||22.04|0
1654742160000|2022-06-09 02:36:00|24.24|21.93|24.17|21.87|24.24|21.93|24.17|21.87|0
1654742170000|2022-06-09 02:36:10|24.24|21.93|24.17|21.87|24.24|21.93|24.17|21.87|0
1654742180000|2022-06-09 02:36:20|24.24|21.93|24.17|21.87|24.24|21.93|24.17|21.87|0
1654742190000|2022-06-09 02:36:30|24.11|21.81|24.17|21.87|24.17|21.87|24.11|21.81|0
1654742200000|2022-06-09 02:36:40|24.21|21.9|24.21|21.9|24.21|21.9|24.21|21.9|0
1654742210000|2022-06-09 02:36:50|24.17|21.87|24.3|21.99|24.3|21.99|24.17|21.87|0
1654742220000|2022-06-09 02:37:00|24.27|21.96|24.24|21.93|24.27|21.96|24.24|21.93|0
1654742230000|2022-06-09 02:37:10|24.21|21.9|24.21|21.9|24.21|21.9|24.21|21.9|0
1654742240000|2022-06-09 02:37:20|24.24|21.93|24.24|21.93|24.3|21.98|24.24|21.93|0
1654742250000|2022-06-09 02:37:30|24.3|21.98|24.3|21.98|24.3|21.98|24.3|21.98|0
1654742280000|2022-06-09 02:38:00|24.23|21.93|24.3|21.98|24.3|21.98|24.23|21.93|0
1654742290000|2022-06-09 02:38:10|24.27|21.96|24.23|21.93|24.27|21.96|24.23|21.93|0
1654742300000|2022-06-09 02:38:20|24.17|21.87|24.23|21.93|24.23|21.93|24.17|21.87|0
1654742310000|2022-06-09 02:38:30|24.27|21.96|24.23|21.92|24.3|21.98|24.23|21.92|0
1654742320000|2022-06-09 02:38:40|24.27|21.95|24.27|21.95|24.27|21.95|24.27|21.95|0
1654742330000|2022-06-09 02:38:50|24.3|21.98|24.3|21.98|24.3|21.98|24.23|21.92|0
1654742340000|2022-06-09 02:39:00|24.33|22.01|24.3|21.98|24.33|22.01|24.3|21.98|0
1654742350000|2022-06-09 02:39:10|24.29||24.29||24.29||24.29||0
1654742360000|2022-06-09 02:39:20|24.26|21.95|24.23|21.92|24.29|21.98|24.23|21.92|0
1654742370000|2022-06-09 02:39:30|24.2|21.9|24.2|21.9|24.2|21.9|24.2|21.9|0
1654742380000|2022-06-09 02:39:40|24.17|21.87|24.2|21.9|24.2|21.9|24.17|21.87|0
1654742390000|2022-06-09 02:39:50|24.17|21.87|24.17|21.87|24.17|21.87|24.1|21.81|0
1654742400000|2022-06-09 02:40:00|24.1|21.81|24.14|21.84|24.14|21.84|24.1|21.81|0
1654742410000|2022-06-09 02:40:10|24.1|21.81|24.1|21.81|24.1|21.81|24.1|21.81|0
1654742420000|2022-06-09 02:40:20|24.14|21.84|24.1|21.81|24.14|21.84|24.1|21.81|0
1654742430000|2022-06-09 02:40:30|24.17|21.86|24.17|21.86|24.17|21.86|24.17|21.86|0
1654742440000|2022-06-09 02:40:40|24.13|21.84|24.13|21.84|24.17|21.86|24.13|21.84|0
1654742450000|2022-06-09 02:40:50|24.16|21.86|24.2|21.89|24.23|21.92|24.16|21.86|0
1654742460000|2022-06-09 02:41:00|24.23|21.92|24.16|21.86|24.23|21.92|24.16|21.86|0
1654742480000|2022-06-09 02:41:20|24.1|21.81|24.1|21.81|24.1|21.81|24.1|21.81|0
1654742490000|2022-06-09 02:41:30||21.8||21.8||21.8||21.8|0
1654742500000|2022-06-09 02:41:40|24.16|21.86|24.23|21.92|24.23|21.92|24.16|21.86|0
1654742510000|2022-06-09 02:41:50|24.29|21.98|24.23|21.92|24.29|21.98|24.23|21.92|0
1654742520000|2022-06-09 02:42:00|24.16|21.86|24.16|21.86|24.16|21.86|24.16|21.86|0
1654742530000|2022-06-09 02:42:10|24.19|21.89|24.16|21.86|24.19|21.89|24.16|21.86|0
1654742540000|2022-06-09 02:42:20|24.22|21.92|24.22|21.92|24.22|21.92|24.22|21.92|0
1654742550000|2022-06-09 02:42:30|24.29|21.97|24.16|21.86|24.29|21.97|24.16|21.86|0
1654742560000|2022-06-09 02:42:40|24.19|21.89|24.19|21.89|24.19|21.89|24.19|21.89|0
1654742570000|2022-06-09 02:42:50|24.22|21.92|24.22|21.92|24.22|21.92|24.22|21.92|0
1654742590000|2022-06-09 02:43:10|24.26|21.95|24.35|22.03|24.35|22.03|24.26|21.95|0
1654742600000|2022-06-09 02:43:20|24.41|22.09|24.35|22.03|24.41|22.09|24.35|22.03|0
1654742610000|2022-06-09 02:43:30|24.41|22.09|24.41|22.09|24.41|22.09|24.41|22.09|0
1654742620000|2022-06-09 02:43:40|24.45|22.12|24.41|22.09|24.45|22.12|24.41|22.09|0
1654742630000|2022-06-09 02:43:50|24.38|22.06|24.48|22.14|24.48|22.14|24.38|22.06|0
1654742640000|2022-06-09 02:44:00|24.41|22.09|24.41|22.09|24.41|22.09|24.41|22.09|0
1654742650000|2022-06-09 02:44:10|24.44|22.12|24.41|22.09|24.44|22.12|24.41|22.09|0
1654742660000|2022-06-09 02:44:20|24.47|22.14|24.47|22.14|24.47|22.14|24.47|22.14|0
1654742670000|2022-06-09 02:44:30|24.44|22.12|24.35|22.03|24.44|22.12|24.35|22.03|0
1654742680000|2022-06-09 02:44:40|24.41|22.09|24.35|22.03|24.41|22.09|24.35|22.03|0
1654742700000|2022-06-09 02:45:00|24.28|21.97|24.35|22.03|24.35|22.03|24.28|21.97|0
1654742710000|2022-06-09 02:45:10|24.28|21.97|24.35|22.03|24.35|22.03|24.28|21.97|0
1654742720000|2022-06-09 02:45:20|24.31|22|24.28|21.97|24.35|22.03|24.28|21.97|0
1654742730000|2022-06-09 02:45:30|24.25|21.94|24.28|21.97|24.31|22|24.25|21.94|0
1654742740000|2022-06-09 02:45:40|24.22|21.91|24.22|21.91|24.22|21.91|24.22|21.91|0
1654742760000|2022-06-09 02:46:00|24.15|21.85|24.15|21.85|24.15|21.85|24.12|21.83|0
1654742770000|2022-06-09 02:46:10|24.22|21.91|24.15|21.85|24.22|21.91|24.15|21.85|0
1654742790000|2022-06-09 02:46:30|24.12|21.83|24.15|21.85|24.15|21.85|24.12|21.83|0
1654742800000|2022-06-09 02:46:40|24.09|21.8|24.09|21.79|24.09|21.8|24.09|21.79|0
1654742810000|2022-06-09 02:46:50|24.03|21.74|24.03|21.74|24.03|21.74|24.03|21.74|0
1654742820000|2022-06-09 02:47:00|24|21.71|24.06|21.77|24.06|21.77|24|21.71|0
1654742830000|2022-06-09 02:47:10|24.03|21.74|23.99|21.71|24.03|21.74|23.9|21.62|0
1654742840000|2022-06-09 02:47:20|23.96|21.68|23.96|21.68|23.99|21.71|23.96|21.68|0
1654742860000|2022-06-09 02:47:40|23.9|21.62|23.9|21.62|23.9|21.62|23.9|21.62|0
1654742870000|2022-06-09 02:47:50|23.77|21.51|23.84|21.57|23.84|21.57|23.77|21.51|0
1654742880000|2022-06-09 02:48:00|23.77|21.51|23.84|21.57|23.84|21.57|23.77|21.51|0
1654742890000|2022-06-09 02:48:10|23.77|21.51|23.77|21.51|23.84|21.57|23.77|21.51|0
1654742910000|2022-06-09 02:48:30|23.71|21.45|23.71|21.45|23.71|21.45|23.71|21.45|0
1654742950000|2022-06-09 02:49:10|23.77|21.51|23.77|21.51|23.77|21.51|23.77|21.51|0
1654742960000|2022-06-09 02:49:20|23.83|21.56|23.83|21.56|23.9|21.62|23.83|21.56|0
1654742980000|2022-06-09 02:49:40|23.77|21.51|23.83|21.56|23.83|21.56|23.77|21.51|0
1654742990000|2022-06-09 02:49:50|23.8|21.53|23.77|21.51|23.8|21.53|23.77|21.51|0
1654743000000|2022-06-09 02:50:00|23.83|21.56|23.83|21.56|23.83|21.56|23.83|21.56|0
1654743010000|2022-06-09 02:50:10|23.77|21.5|23.8|21.53|23.83|21.56|23.77|21.5|0
1654743020000|2022-06-09 02:50:20|23.77|21.5|23.83|21.56|23.83|21.56|23.77|21.5|0
1654743030000|2022-06-09 02:50:30|23.89|21.62|23.89|21.62|23.89|21.62|23.89|21.62|0
1654743050000|2022-06-09 02:50:50|23.95|21.67|23.95|21.67|23.95|21.67|23.95|21.67|0
1654743060000|2022-06-09 02:51:00|23.99|21.7|23.95|21.67|23.99|21.7|23.95|21.67|0
1654743070000|2022-06-09 02:51:10|23.99|21.7|23.99|21.7|23.99|21.7|23.99|21.7|0
1654743080000|2022-06-09 02:51:20|24.02|21.73|23.92|21.64|24.02|21.73|23.92|21.64|0
1654743090000|2022-06-09 02:51:30|23.95|21.67|23.99|21.7|24.02|21.73|23.95|21.67|0
1654743100000|2022-06-09 02:51:40|24.02|21.73|24.02|21.73|24.02|21.73|24.02|21.73|0
1654743110000|2022-06-09 02:51:50|24.08|21.79|24.14|21.84|24.14|21.84|24.08|21.79|0
1654743120000|2022-06-09 02:52:00|24.2|21.9|24.2|21.9|24.2|21.9|24.2|21.9|0
1654743130000|2022-06-09 02:52:10|24.14|21.84|24.14|21.84|24.14|21.84|24.14|21.84|0
1654743160000|2022-06-09 02:52:40|23.98|21.7|24.01|21.73|24.01|21.73|23.98|21.7|0
1654743170000|2022-06-09 02:52:50|23.98|21.7|23.83|21.56|23.98|21.7|23.83|21.56|0
1654743180000|2022-06-09 02:53:00|23.89|21.61|23.95|21.67|23.95|21.67|23.89|21.61|0
1654743190000|2022-06-09 02:53:10|24.01|21.73|24.08|21.78|24.08|21.78|24.01|21.73|0
1654743200000|2022-06-09 02:53:20|24.04|21.75|24.01|21.73|24.04|21.75|24.01|21.73|0
1654743210000|2022-06-09 02:53:30|23.98|21.7|23.98|21.7|24.01|21.72|23.98|21.7|0
1654743220000|2022-06-09 02:53:40|24.01|21.72|23.95|21.67|24.01|21.72|23.95|21.67|0
1654743230000|2022-06-09 02:53:50|23.98|21.7|23.95|21.67|23.98|21.7|23.95|21.67|0
1654743240000|2022-06-09 02:54:00|23.98|21.7|23.89|21.61|23.98|21.7|23.89|21.61|0
1654743250000|2022-06-09 02:54:10|23.92|21.64|23.92|21.64|23.95|21.67|23.92|21.64|0
1654743260000|2022-06-09 02:54:20|23.95|21.67|23.95|21.67|23.95|21.67|23.95|21.67|0
1654743270000|2022-06-09 02:54:30|23.88|21.61|23.82|21.55|23.88|21.61|23.82|21.55|0
1654743280000|2022-06-09 02:54:40|23.76|21.5|23.76|21.5|23.76|21.5|23.76|21.5|0
1654743300000|2022-06-09 02:55:00|23.7|21.44|23.7|21.44|23.7|21.44|23.7|21.44|0
1654743310000|2022-06-09 02:55:10|23.73|21.47|23.76|21.5|23.76|21.5|23.7|21.44|0
1654743320000|2022-06-09 02:55:20|23.7|21.49|23.82|21.55|23.82|21.55|23.7|21.44|0
1654743330000|2022-06-09 02:55:30|23.76|21.49|23.76|21.49|23.79|21.52|23.76|21.49|0
1654743340000|2022-06-09 02:55:40|23.79|21.52|23.82|21.55|23.82|21.55|23.76|21.49|0
1654743350000|2022-06-09 02:55:50|23.88|21.61|23.88|21.61|23.91|21.64|23.88|21.61|0
1654743360000|2022-06-09 02:56:00|23.91|21.64|23.98|21.69|23.98|21.69|23.91|21.64|0
1654743370000|2022-06-09 02:56:10|24.01|21.72|24.04|21.75|24.04|21.75|24.01|21.72|0
1654743380000|2022-06-09 02:56:20|24.01|21.72|24.04|21.75|24.04|21.75|24.01|21.72|0
1654743390000|2022-06-09 02:56:30|24.07|21.78|24.07|21.78|24.07|21.78|24.07|21.78|0
1654743400000|2022-06-09 02:56:40|24.04|21.75|24.04|21.75|24.04|21.75|24.04|21.75|0
1654743410000|2022-06-09 02:56:50|24.07|21.78|24.07|21.78|24.13|21.83|24.07|21.78|0
1654743420000|2022-06-09 02:57:00|23.97|21.69|23.97|21.69|24|21.72|23.97|21.69|0
1654743430000|2022-06-09 02:57:10|23.94|21.66|23.94|21.66|23.94|21.66|23.94|21.66|0
1654743440000|2022-06-09 02:57:20|23.97|21.69|23.94|21.66|23.97|21.69|23.94|21.66|0
1654743460000|2022-06-09 02:57:40|23.97|21.69|23.91|21.63|23.97|21.69|23.91|21.63|0
1654743470000|2022-06-09 02:57:50|23.88|21.6|23.88|21.6|23.88|21.6|23.88|21.6|0
1654743480000|2022-06-09 02:58:00|23.81|21.55|23.81|21.55|23.81|21.55|23.81|21.55|0
1654743490000|2022-06-09 02:58:10|23.85|21.58|23.85|21.58|23.85|21.58|23.81|21.55|0
1654743500000|2022-06-09 02:58:20|23.88|21.6|23.85|21.57|23.88|21.6|23.81|21.55|0
1654743510000|2022-06-09 02:58:30|23.88|21.6|23.85|21.57|23.88|21.6|23.85|21.57|0
1654743520000|2022-06-09 02:58:40|23.88|21.6|23.85|21.57|23.88|21.6|23.85|21.57|0
1654743530000|2022-06-09 02:58:50|23.88|21.6|23.84|21.57|23.88|21.6|23.84|21.57|0
1654743540000|2022-06-09 02:59:00|23.87|21.6|23.87|21.6|23.87|21.6|23.87|21.6|0
1654743550000|2022-06-09 02:59:10|23.81|21.54|23.81|21.54|23.81|21.54|23.81|21.54|0
1654743570000|2022-06-09 02:59:30|23.87|21.6|23.87|21.6|23.87|21.6|23.87|21.6|0
1654743600000|2022-06-09 03:00:00|23.84|21.57|23.75|21.49|23.84|21.57|23.75|21.49|0
1654743610000|2022-06-09 03:00:10|23.81|21.54|23.81|21.54|23.81|21.54|23.81|21.54|0
1654743620000|2022-06-09 03:00:20|23.78|21.51|23.9|21.63|23.9|21.63|23.78|21.51|0
1654743630000|2022-06-09 03:00:30|23.93|21.65|23.93|21.65|23.93|21.65|23.93|21.65|0
1654743640000|2022-06-09 03:00:40|24|21.71|24|21.71|24|21.71|24|21.71|0
1654743650000|2022-06-09 03:00:50|23.93|21.65|23.93|21.65|23.93|21.65|23.93|21.65|0
1654743660000|2022-06-09 03:01:00|23.9|21.63|23.84|21.57|23.9|21.63|23.84|21.57|0
1654743670000|2022-06-09 03:01:10|23.87|21.6|23.87|21.6|23.87|21.6|23.87|21.6|0
1654743680000|2022-06-09 03:01:20|23.84|21.57|23.87|21.6|23.87|21.6|23.84|21.57|0
1654743690000|2022-06-09 03:01:30|23.84|21.57|23.81|21.54|23.87|21.6|23.81|21.54|0
1654743700000|2022-06-09 03:01:40|23.87|21.6|23.87|21.6|23.87|21.6|23.87|21.6|0
1654743710000|2022-06-09 03:01:50|23.84|21.57|23.81|21.54|23.84|21.57|23.74|21.48|0
1654743720000|2022-06-09 03:02:00|23.78|21.51|23.74|21.48|23.78|21.51|23.74|21.48|0
1654743760000|2022-06-09 03:02:40|23.62|21.37|23.62|21.37|23.62|21.37|23.62|21.37|0
1654743770000|2022-06-09 03:02:50|23.56|21.31|23.62|21.37|23.62|21.37|23.56|21.31|0
1654743780000|2022-06-09 03:03:00|23.55|21.31|23.62|21.37|23.62|21.37|23.55|21.31|0
1654743800000|2022-06-09 03:03:20|23.55|21.31|23.55|21.31|23.55|21.31|23.55|21.31|0
1654743810000|2022-06-09 03:03:30|23.59|21.34|23.55|21.31|23.59|21.34|23.55|21.31|0
1654743830000|2022-06-09 03:03:50|23.52|21.28|23.49|21.25|23.52|21.28|23.49|21.25|0
1654743840000|2022-06-09 03:04:00|23.37|21.14|23.49|21.25|23.49|21.25|23.37|21.14|0
1654743850000|2022-06-09 03:04:10|23.46|21.23|23.46|21.23|23.46|21.23|23.46|21.23|0
1654743860000|2022-06-09 03:04:20|23.43|21.2|23.49|21.25|23.49|21.25|23.43|21.2|0
1654743890000|2022-06-09 03:04:50|23.55|21.31|23.55|21.31|23.55|21.31|23.55|21.31|0
1654743900000|2022-06-09 03:05:00|23.61|21.36|23.64|21.39|23.67|21.42|23.61|21.36|0
1654743910000|2022-06-09 03:05:10|23.67|21.42|23.67|21.42|23.67|21.42|23.67|21.42|0
1654743920000|2022-06-09 03:05:20|23.71|21.45|23.67|21.42|23.71|21.45|23.67|21.42|0
1654743940000|2022-06-09 03:05:40|23.61|21.36|23.61|21.36|23.61|21.36|23.61|21.36|0
1654743960000|2022-06-09 03:06:00|23.64|21.39|23.67|21.42|23.67|21.42|23.64|21.39|0
1654743980000|2022-06-09 03:06:20|23.7|21.45|23.67|21.42|23.7|21.45|23.67|21.42|0
1654743990000|2022-06-09 03:06:30|23.8|21.53|23.8|21.53|23.8|21.53|23.8|21.53|0
1654744000000|2022-06-09 03:06:40|23.83|21.56|23.86|21.59|23.86|21.59|23.83|21.56|0
1654744010000|2022-06-09 03:06:50|23.8|21.53|23.86|21.59|23.86|21.59|23.8|21.53|0
1654744020000|2022-06-09 03:07:00|23.89|21.61|23.89|21.61|23.89|21.61|23.89|21.61|0
1654744030000|2022-06-09 03:07:10|23.86|21.59|23.79|21.53|23.86|21.59|23.79|21.53|0
1654744040000|2022-06-09 03:07:20|23.73|21.47|23.73|21.47|23.73|21.47|23.73|21.47|0
1654744050000|2022-06-09 03:07:30|23.79|21.53|23.76|21.5|23.79|21.53|23.76|21.5|0
1654744060000|2022-06-09 03:07:40|23.79|21.53|23.73|21.47|23.79|21.53|23.73|21.47|0
1654744070000|2022-06-09 03:07:50|23.76|21.5|23.73|21.47|23.76|21.5|23.73|21.47|0
1654744080000|2022-06-09 03:08:00|23.76|21.5|23.73|21.47|23.76|21.5|23.73|21.47|0
1654744100000|2022-06-09 03:08:20|23.67|21.41|23.73|21.47|23.73|21.47|23.67|21.41|0
1654744110000|2022-06-09 03:08:30|23.79|21.53|23.79|21.53|23.79|21.53|23.79|21.53|0
1654744140000|2022-06-09 03:09:00|23.76|21.5|23.73|21.47|23.76|21.5|23.73|21.47|0
1654744150000|2022-06-09 03:09:10|23.79|21.52|23.73|21.47|23.79|21.52|23.73|21.47|0
1654744160000|2022-06-09 03:09:20|23.76|21.5|23.79|21.52|23.79|21.52|23.76|21.5|0
1654744190000|2022-06-09 03:09:50|23.82|21.55|23.85|21.58|23.85|21.58|23.82|21.55|0
1654744200000|2022-06-09 03:10:00|23.91|21.64|23.95|21.67|23.95|21.67|23.91|21.64|0
1654744220000|2022-06-09 03:10:20|23.91|21.64|23.98|21.69|23.98|21.69|23.91|21.64|0
1654744230000|2022-06-09 03:10:30|23.91|21.64|23.98|21.69|23.98|21.69|23.91|21.64|0
1654744240000|2022-06-09 03:10:40|23.91|21.63|23.91|21.63|23.94|21.66|23.91|21.63|0
1654744250000|2022-06-09 03:10:50|23.97|21.69|23.91|21.63|23.97|21.69|23.91|21.63|0
1654744260000|2022-06-09 03:11:00|23.94|21.66|23.91|21.63|23.94|21.66|23.91|21.63|0
1654744270000|2022-06-09 03:11:10|23.85|21.58|23.85|21.58|23.88|21.61|23.85|21.58|0
1654744280000|2022-06-09 03:11:20|23.88|21.61|23.88|21.61|23.88|21.61|23.88|21.61|0
1654744290000|2022-06-09 03:11:30|23.91|21.63|23.91|21.63|23.91|21.63|23.91|21.63|0
1654744300000|2022-06-09 03:11:40|23.88|21.61|23.88|21.61|23.88|21.61|23.88|21.61|0
1654744310000|2022-06-09 03:11:50|23.91|21.63|23.91|21.63|23.91|21.63|23.91|21.63|0
1654744320000|2022-06-09 03:12:00|23.94|21.66|23.91|21.63|23.94|21.66|23.91|21.63|0
1654744410000|2022-06-09 03:13:30|23.84|21.57|23.84|21.57|23.84|21.57|23.84|21.57|0
1654744480000|2022-06-09 03:14:40|23.9|21.63|23.9|21.63|23.9|21.63|23.9|21.63|0
1654744490000|2022-06-09 03:14:50|23.97|21.68|23.97|21.68|23.97|21.68|23.97|21.68|0
1654744500000|2022-06-09 03:15:00|23.9|21.63|23.94|21.66|23.94|21.66|23.9|21.63|0
1654744510000|2022-06-09 03:15:10|23.9|21.63|23.9|21.63|23.9|21.63|23.87|21.6|0
1654744520000|2022-06-09 03:15:20|23.93|21.66|23.93|21.66|23.93|21.66|23.93|21.66|0
1654744530000|2022-06-09 03:15:30|23.9|21.63|23.96|21.68|23.96|21.68|23.9|21.63|0
1654744540000|2022-06-09 03:15:40|23.93|21.65|24.09|21.8|24.09|21.8|23.93|21.65|0
1654744550000|2022-06-09 03:15:50|24.03|21.74|24.09|21.8|24.09|21.8|24.03|21.74|0
1654744570000|2022-06-09 03:16:10|24.15|21.85|24.15|21.85|24.15|21.85|24.15|21.85|0
1654744580000|2022-06-09 03:16:20|24.12|21.82|24.28|21.97|24.28|21.97|24.09|21.79|0
1654744590000|2022-06-09 03:16:30|24.21|21.91|24.21|21.91|24.21|21.91|24.21|21.91|0
1654744600000|2022-06-09 03:16:40|24.28|21.97|24.21|21.91|24.28|21.97|24.21|21.91|0
1654744620000|2022-06-09 03:17:00|24.15|21.85|24.09|21.79|24.15|21.85|24.09|21.79|0
1654744630000|2022-06-09 03:17:10|24.06|21.77|24.02|21.74|24.06|21.77|23.96|21.68|0
1654744660000|2022-06-09 03:17:40||21.73||21.73||21.73||21.73|0
1654744740000|2022-06-09 03:19:00|23.96|21.68|23.83|21.56|23.96|21.68|23.83|21.56|0
1654744750000|2022-06-09 03:19:10|23.86|21.59|23.83|21.56|23.86|21.59|23.83|21.56|0
1654744770000|2022-06-09 03:19:30|23.77|21.5|23.71|21.45|23.77|21.5|23.71|21.45|0
1654744780000|2022-06-09 03:19:40|23.68|21.42|23.71|21.45|23.71|21.45|23.68|21.42|0
1654744790000|2022-06-09 03:19:50|23.77|21.5|23.71|21.45|23.77|21.5|23.71|21.45|0
1654744800000|2022-06-09 03:20:00|23.7|21.39|23.64|21.39|23.7|21.39|23.64|21.39|0
1654744810000|2022-06-09 03:20:10|23.58|21.33|23.52|21.28|23.58|21.33|23.52|21.28|0
1654744830000|2022-06-09 03:20:30|23.58|21.33|23.58|21.33|23.58|21.33|23.58|21.33|0
1654744850000|2022-06-09 03:20:50|23.64|21.39|23.64|21.39|23.64|21.39|23.64|21.39|0
1654744860000|2022-06-09 03:21:00|23.7|21.45|23.77|21.5|23.77|21.5|23.7|21.45|0
1654744870000|2022-06-09 03:21:10|23.76||23.76||23.76||23.76||0
1654744880000|2022-06-09 03:21:20|23.8|21.53|23.83|21.56|23.83|21.56|23.8|21.53|0
1654744900000|2022-06-09 03:21:40|23.76|21.5|23.7|21.44|23.76|21.5|23.7|21.44|0
1654744910000|2022-06-09 03:21:50|23.76|21.5|23.76|21.5|23.76|21.5|23.76|21.5|0
1654744920000|2022-06-09 03:22:00|23.83|21.56|23.8|21.53|23.83|21.56|23.8|21.53|0
1654744930000|2022-06-09 03:22:10|23.83|21.56|23.83|21.56|23.86|21.59|23.83|21.56|0
1654744940000|2022-06-09 03:22:20|23.79|21.53|23.82|21.56|23.82|21.56|23.79|21.53|0
1654744950000|2022-06-09 03:22:30|23.89|21.61|23.89|21.61|23.89|21.61|23.89|21.61|0
1654744960000|2022-06-09 03:22:40|23.92|21.64|23.89|21.61|23.92|21.64|23.89|21.61|0
1654744970000|2022-06-09 03:22:50|23.82|21.56|23.82|21.55|23.82|21.56|23.82|21.55|0
1654744980000|2022-06-09 03:23:00|23.76|21.5|23.76|21.5|23.82|21.55|23.76|21.5|0
1654744990000|2022-06-09 03:23:10|23.82|21.55|23.82|21.55|23.82|21.55|23.82|21.55|0
1654745000000|2022-06-09 03:23:20|23.73|21.47|23.73|21.47|23.73|21.47|23.73|21.47|0
1654745010000|2022-06-09 03:23:30|23.7|21.44|23.7|21.44|23.7|21.44|23.7|21.44|0
1654745030000|2022-06-09 03:23:50|23.76|21.5|23.73|21.47|23.76|21.5|23.7|21.44|0
1654745040000|2022-06-09 03:24:00|23.7|21.44|23.7|21.44|23.7|21.44|23.7|21.44|0
1654745060000|2022-06-09 03:24:20|23.76|21.5|23.76|21.5|23.76|21.5|23.76|21.5|0
1654745070000|2022-06-09 03:24:30|23.7|21.44|23.7|21.44|23.7|21.44|23.7|21.44|0
1654745080000|2022-06-09 03:24:40|23.63|21.38|23.63|21.38|23.63|21.38|23.63|21.38|0
1654745090000|2022-06-09 03:24:50|23.69|21.44|23.69|21.44|23.69|21.44|23.69|21.44|0
1654745100000|2022-06-09 03:25:00|23.76|21.49|23.69|21.44|23.76|21.49|23.69|21.44|0
1654745110000|2022-06-09 03:25:10|23.66|21.41|23.66|21.41|23.66|21.41|23.66|21.41|0
1654745120000|2022-06-09 03:25:20|23.63|21.38|23.63|21.38|23.63|21.38|23.63|21.38|0
1654745130000|2022-06-09 03:25:30|23.57|21.32|23.63|21.38|23.63|21.38|23.57|21.32|0
1654745140000|2022-06-09 03:25:40|23.6|21.35|23.6|21.35|23.63|21.38|23.6|21.35|0
1654745150000|2022-06-09 03:25:50|23.57|21.32|23.57|21.32|23.57|21.32|23.57|21.32|0
1654745170000|2022-06-09 03:26:10|23.51|21.27|23.51|21.27|23.51|21.27|23.51|21.27|0
1654745180000|2022-06-09 03:26:20|23.57|21.32|23.57|21.32|23.63|21.38|23.57|21.32|0
1654745190000|2022-06-09 03:26:30|23.5|21.27|23.5|21.27|23.5|21.27|23.5|21.27|0
1654745200000|2022-06-09 03:26:40|23.47|21.24|23.44|21.21|23.47|21.24|23.44|21.21|0
1654745210000|2022-06-09 03:26:50|23.5|21.27|23.5|21.27|23.5|21.27|23.5|21.27|0
1654745220000|2022-06-09 03:27:00|23.44|21.21|23.5|21.27|23.5|21.27|23.44|21.21|0
1654745230000|2022-06-09 03:27:10|23.57|21.32|23.57|21.32|23.63|21.38|23.57|21.32|0
1654745240000|2022-06-09 03:27:20|23.56|21.38|23.63|21.38|23.63|21.38|23.56|21.38|0
1654745250000|2022-06-09 03:27:30|23.56|21.32|23.56|21.32|23.56|21.32|23.56|21.32|0
1654745270000|2022-06-09 03:27:50|23.53|21.29|23.5|21.26|23.53|21.29|23.5|21.26|0
1654745280000|2022-06-09 03:28:00|23.53|21.29|23.56|21.32|23.56|21.32|23.53|21.29|0
1654745290000|2022-06-09 03:28:10|23.53|21.29|23.53|21.29|23.53|21.29|23.53|21.29|0
1654745300000|2022-06-09 03:28:20|23.56|21.32|23.56|21.32|23.56|21.32|23.56|21.32|0
1654745320000|2022-06-09 03:28:40|23.53|21.29|23.5|21.26|23.53|21.29|23.5|21.26|0
1654745330000|2022-06-09 03:28:50|23.53|21.29|23.56|21.32|23.56|21.32|23.53|21.29|0
1654745350000|2022-06-09 03:29:10|23.53|21.29|23.5|21.26|23.53|21.29|23.5|21.26|0
1654745360000|2022-06-09 03:29:20|23.47|21.23|23.5|21.26|23.5|21.26|23.47|21.23|0
1654745400000|2022-06-09 03:30:00|23.53|21.29|23.56|21.32|23.56|21.32|23.53|21.29|0
1654745410000|2022-06-09 03:30:10|23.5|21.26|23.5|21.26|23.5|21.26|23.5|21.26|0
1654745420000|2022-06-09 03:30:20|23.53|21.29|23.53|21.29|23.53|21.29|23.53|21.29|0
1654745430000|2022-06-09 03:30:30|23.5|21.26|23.5|21.26|23.56|21.31|23.5|21.26|0
1654745440000|2022-06-09 03:30:40|23.56|21.31|23.56|21.31|23.56|21.31|23.56|21.31|0
1654745450000|2022-06-09 03:30:50|23.5|21.26|23.56|21.31|23.56|21.31|23.5|21.26|0
1654745460000|2022-06-09 03:31:00|23.5|21.26|23.53|21.29|23.53|21.29|23.5|21.26|0
1654745470000|2022-06-09 03:31:10|23.56|21.31|23.56|21.31|23.56|21.31|23.56|21.31|0
1654745480000|2022-06-09 03:31:20|23.49|21.26|23.56|21.31|23.56|21.31|23.49|21.26|0
1654745520000|2022-06-09 03:32:00|23.49|21.26|23.49|21.26|23.49|21.26|23.49|21.26|0
1654745530000|2022-06-09 03:32:10|23.55|21.31|23.52|21.28|23.55|21.31|23.52|21.28|0
1654745540000|2022-06-09 03:32:20|23.55|21.31|23.62|21.37|23.62|21.37|23.55|21.31|0
1654745550000|2022-06-09 03:32:30|23.59|21.34|23.49|21.25|23.59|21.34|23.49|21.25|0
1654745560000|2022-06-09 03:32:40|23.55|21.31|23.49|21.25|23.55|21.31|23.49|21.25|0
1654745580000|2022-06-09 03:33:00|23.46|21.23|23.46|21.23|23.46|21.23|23.46|21.23|0
1654745590000|2022-06-09 03:33:10|23.49|21.25|23.55|21.31|23.55|21.31|23.49|21.25|0
1654745600000|2022-06-09 03:33:20|23.61|21.37|23.61|21.37|23.61|21.37|23.61|21.37|0
1654745620000|2022-06-09 03:33:40|23.65|21.36|23.65|21.39|23.65|21.39|23.65|21.36|0
1654745630000|2022-06-09 03:33:50|23.68|21.42|23.68|21.42|23.68|21.42|23.68|21.42|0
1654745650000|2022-06-09 03:34:10|23.67||23.67||23.67||23.67||0
1654745670000|2022-06-09 03:34:30|23.74|21.48|23.74|21.48|23.74|21.48|23.74|21.48|0
1654745680000|2022-06-09 03:34:40|23.67|21.42|23.71|21.45|23.71|21.45|23.67|21.42|0
1654745690000|2022-06-09 03:34:50|23.74|21.48|23.74|21.48|23.74|21.48|23.74|21.48|0
1654745700000|2022-06-09 03:35:00||21.47||21.47||21.47||21.47|0
1654745710000|2022-06-09 03:35:10|23.73||23.73||23.73||23.73||0
1654745720000|2022-06-09 03:35:20|23.7|21.45|23.7|21.45|23.7|21.45|23.7|21.45|0
1654745730000|2022-06-09 03:35:30|23.73|21.47|23.73|21.47|23.73|21.47|23.73|21.47|0
1654745740000|2022-06-09 03:35:40|23.67|21.42|23.73|21.47|23.73|21.47|23.67|21.42|0
1654745750000|2022-06-09 03:35:50|23.7|21.45|23.73|21.47|23.73|21.47|23.7|21.45|0
1654745760000|2022-06-09 03:36:00|23.67|21.42|23.64|21.39|23.67|21.42|23.61|21.36|0
1654745770000|2022-06-09 03:36:10|23.67|21.42|23.67|21.42|23.67|21.42|23.64|21.39|0
1654745800000|2022-06-09 03:36:40|23.61|21.36|23.61|21.36|23.61|21.36|23.61|21.36|0
1654745820000|2022-06-09 03:37:00|23.67|21.41|23.67|21.41|23.67|21.41|23.67|21.41|0
1654745830000|2022-06-09 03:37:10|23.61|21.36|23.61|21.36|23.61|21.36|23.61|21.36|0
1654745870000|2022-06-09 03:37:50|23.6||23.6||23.6||23.6||0
1654745880000|2022-06-09 03:38:00|23.67|21.41|23.67|21.41|23.67|21.41|23.67|21.41|0
1654745890000|2022-06-09 03:38:10|23.73|21.47|23.73|21.47|23.73|21.47|23.73|21.47|0
1654745910000|2022-06-09 03:38:30|23.67|21.41|23.67|21.41|23.67|21.41|23.67|21.41|0
1654745930000|2022-06-09 03:38:50|23.66||23.66||23.66||23.66||0
1654745980000|2022-06-09 03:39:40|23.73|21.47|23.73|21.47|23.73|21.47|23.73|21.47|0
1654745990000|2022-06-09 03:39:50|23.72||23.72||23.72||23.72||0
1654746010000|2022-06-09 03:40:10||21.46||21.46||21.46||21.46|0
1654746020000|2022-06-09 03:40:20|23.66|21.41|23.66|21.41|23.66|21.41|23.66|21.41|0
1654746040000|2022-06-09 03:40:40|23.72|21.46|23.72|21.46|23.72|21.46|23.72|21.46|0
1654746060000|2022-06-09 03:41:00|23.91|21.63|23.85|21.58|23.91|21.63|23.85|21.58|0
1654746070000|2022-06-09 03:41:10|23.82|21.55|23.78|21.52|23.82|21.55|23.78|21.52|0
1654746080000|2022-06-09 03:41:20|23.72|21.46|23.72|21.46|23.72|21.46|23.72|21.46|0
1654746090000|2022-06-09 03:41:30|23.75|21.49|23.72|21.46|23.75|21.49|23.72|21.46|0
1654746110000|2022-06-09 03:41:50|23.66|21.41|23.66|21.41|23.66|21.41|23.66|21.41|0
1654746120000|2022-06-09 03:42:00|23.69|21.43|23.63|21.38|23.69|21.43|23.63|21.38|0
1654746130000|2022-06-09 03:42:10|23.6|21.35|23.66|21.4|23.66|21.4|23.6|21.35|0
1654746210000|2022-06-09 03:43:30|23.63|21.38|23.65|21.4|23.65|21.4|23.63|21.38|0
1654746240000|2022-06-09 03:44:00|23.59|21.35|23.56|21.32|23.59|21.35|23.56|21.32|0
1654746250000|2022-06-09 03:44:10|23.59|21.34|23.53|21.29|23.59|21.34|23.53|21.29|0
1654746260000|2022-06-09 03:44:20|23.47|21.23|23.47|21.23|23.5|21.26|23.47|21.23|0
1654746270000|2022-06-09 03:44:30|23.41|21.18|23.4|21.18|23.41|21.18|23.38|21.15|0
1654746280000|2022-06-09 03:44:40|23.34|21.12|23.34|21.12|23.4|21.18|23.34|21.12|0
1654746290000|2022-06-09 03:44:50|23.37|21.15|23.4|21.18|23.4|21.18|23.37|21.15|0
1654746300000|2022-06-09 03:45:00|23.37|21.15|23.34|21.12|23.37|21.15|23.34|21.12|0
1654746310000|2022-06-09 03:45:10|23.37|21.15|23.34|21.12|23.37|21.15|23.34|21.12|0
1654746320000|2022-06-09 03:45:20|23.37|21.15|23.37|21.15|23.37|21.15|23.37|21.15|0
1654746330000|2022-06-09 03:45:30|23.34|21.12|23.4|21.17|23.4|21.17|23.34|21.12|0
1654746360000|2022-06-09 03:46:00|23.34|21.12|23.4|21.17|23.4|21.17|23.34|21.12|0
1654746380000|2022-06-09 03:46:20|23.46|21.23|23.46|21.23|23.46|21.23|23.46|21.23|0
1654746390000|2022-06-09 03:46:30|23.52|21.28|23.52|21.28|23.52|21.28|23.52|21.28|0
1654746400000|2022-06-09 03:46:40|23.56|21.31|23.56|21.31|23.56|21.31|23.56|21.31|0
1654746410000|2022-06-09 03:46:50|23.52|21.28|23.52|21.28|23.52|21.28|23.52|21.28|0
1654746430000|2022-06-09 03:47:10|23.56|21.31|23.52|21.28|23.56|21.31|23.52|21.28|0
1654746460000|2022-06-09 03:47:40|23.46|21.23|23.46|21.23|23.46|21.23|23.46|21.23|0
1654746470000|2022-06-09 03:47:50|23.4|21.17|23.4|21.17|23.4|21.17|23.4|21.17|0
1654746480000|2022-06-09 03:48:00|23.37|21.14|23.4|21.17|23.4|21.17|23.34|21.11|0
1654746490000|2022-06-09 03:48:10|23.34|21.11|23.34|21.11|23.34|21.11|23.34|21.11|0
1654746500000|2022-06-09 03:48:20|23.37|21.14|23.37|21.14|23.37|21.14|23.37|21.14|0
1654746510000|2022-06-09 03:48:30|23.33|21.11|23.27|21.06|23.33|21.11|23.27|21.06|0
1654746540000|2022-06-09 03:49:00|23.15|20.94|23.09|20.89|23.15|20.94|23.09|20.89|0
1654746560000|2022-06-09 03:49:20|23.03|20.83|23.03|20.83|23.03|20.83|23.03|20.83|0
1654746570000|2022-06-09 03:49:30|22.97|20.78|23.03|20.83|23.03|20.83|22.97|20.78|0
1654746600000|2022-06-09 03:50:00|23|20.81|22.96|20.78|23|20.81|22.96|20.78|0
1654746610000|2022-06-09 03:50:10|22.78|20.61|22.72|20.56|22.78|20.61|22.66|20.5|0
1654746620000|2022-06-09 03:50:20|22.78|20.61|22.78|20.61|22.78|20.61|22.72|20.56|0
1654746630000|2022-06-09 03:50:30|22.84|20.67|22.84|20.67|22.84|20.67|22.84|20.67|0
1654746640000|2022-06-09 03:50:40|22.78|20.61|22.78|20.61|22.78|20.61|22.78|20.61|0
1654746670000|2022-06-09 03:51:10|22.72|20.56|22.78|20.61|22.78|20.61|22.72|20.56|0
1654746690000|2022-06-09 03:51:30|22.75|20.58|22.63|20.47|22.75|20.58|22.63|20.47|0
1654746700000|2022-06-09 03:51:40|22.66|20.5|22.69|20.53|22.69|20.53|22.66|20.5|0
1654746710000|2022-06-09 03:51:50|22.72|20.55|22.72|20.55|22.72|20.55|22.72|20.55|0
1654746720000|2022-06-09 03:52:00|22.69|20.53|22.72|20.55|22.72|20.55|22.69|20.53|0
1654746730000|2022-06-09 03:52:10|22.78|20.61|22.78|20.61|22.78|20.61|22.78|20.61|0
1654746740000|2022-06-09 03:52:20|22.84|20.66|22.81|20.64|22.84|20.66|22.81|20.64|0
1654746750000|2022-06-09 03:52:30|22.78|20.61|22.78|20.61|22.81|20.64|22.78|20.61|0
1654746760000|2022-06-09 03:52:40|22.81|20.64|22.78|20.61|22.81|20.64|22.78|20.61|0
1654746770000|2022-06-09 03:52:50|22.84|20.66|22.84|20.66|22.84|20.66|22.84|20.66|0
1654746780000|2022-06-09 03:53:00|22.81|20.64|22.81|20.64|22.84|20.66|22.81|20.64|0
1654746790000|2022-06-09 03:53:10|22.84|20.66|22.84|20.66|22.84|20.66|22.84|20.66|0
1654746800000|2022-06-09 03:53:20|22.9|20.72|22.9|20.72|22.9|20.72|22.9|20.72|0
1654746810000|2022-06-09 03:53:30|22.87|20.69|22.9|20.72|22.9|20.72|22.84|20.66|0
1654746830000|2022-06-09 03:53:50|22.96|20.77|22.9|20.71|22.96|20.77|22.9|20.71|0
1654746840000|2022-06-09 03:54:00|22.83|20.66|22.83|20.66|22.83|20.66|22.83|20.66|0
1654746850000|2022-06-09 03:54:10|22.9|20.71|22.93|20.74|22.93|20.74|22.89|20.71|0
1654746870000|2022-06-09 03:54:30|22.89|20.71|22.89|20.71|22.89|20.71|22.89|20.71|0
1654746910000|2022-06-09 03:55:10|22.83|20.66|22.89|20.71|22.89|20.71|22.83|20.66|0
1654746930000|2022-06-09 03:55:30|22.83|20.66|22.83|20.66|22.83|20.66|22.83|20.66|0
1654746940000|2022-06-09 03:55:40|22.89|20.71|22.89|20.71|22.89|20.71|22.89|20.71|0
1654746950000|2022-06-09 03:55:50|22.86|20.69|22.83|20.66|22.89|20.71|22.83|20.66|0
1654746970000|2022-06-09 03:56:10|22.89|20.71|22.89|20.71|22.89|20.71|22.89|20.71|0
1654746980000|2022-06-09 03:56:20|22.86|20.68|22.86|20.68|22.86|20.68|22.86|20.68|0
1654746990000|2022-06-09 03:56:30|22.89|20.71|22.83|20.65|22.89|20.71|22.83|20.65|0
1654747000000|2022-06-09 03:56:40|22.89|20.71|22.89|20.71|22.89|20.71|22.89|20.71|0
1654747010000|2022-06-09 03:56:50|22.86|20.68|22.89|20.71|22.89|20.71|22.86|20.68|0
1654747040000|2022-06-09 03:57:20|22.86|20.68|22.89|20.71|22.89|20.71|22.86|20.68|0
1654747050000|2022-06-09 03:57:30|22.83|20.65|22.83|20.65|22.83|20.65|22.83|20.65|0
1654747090000|2022-06-09 03:58:10|22.89|20.71|22.95|20.76|22.95|20.76|22.89|20.71|0
1654747110000|2022-06-09 03:58:30|22.98|20.79|23.01|20.82|23.01|20.82|22.98|20.79|0
1654747120000|2022-06-09 03:58:40|22.98|20.79|22.95|20.76|22.98|20.79|22.95|20.76|0
1654747150000|2022-06-09 03:59:10|22.94||22.94||22.94||22.94||0
1654747160000|2022-06-09 03:59:20|23.01|20.81|23.01|20.81|23.01|20.81|23.01|20.81|0
1654747170000|2022-06-09 03:59:30|22.98|20.79|22.94|20.76|22.98|20.79|22.94|20.76|0
1654747180000|2022-06-09 03:59:40|23|20.81|23|20.81|23|20.81|23|20.81|0
1654747190000|2022-06-09 03:59:50|22.94|20.76|22.94|20.76|22.94|20.76|22.94|20.76|0
1654747200000|2022-06-09 04:00:00|22.88|20.7|22.82|20.65|22.88|20.7|22.82|20.65|0
1654747210000|2022-06-09 04:00:10|22.88|20.7|22.94|20.76|22.94|20.76|22.88|20.7|0
1654747220000|2022-06-09 04:00:20|22.97|20.79|22.94|20.76|22.97|20.79|22.94|20.76|0
1654747230000|2022-06-09 04:00:30|22.97|20.79|22.97|20.79|22.97|20.79|22.97|20.79|0
1654747240000|2022-06-09 04:00:40|23|20.81|23|20.81|23|20.81|23|20.81|0
1654747250000|2022-06-09 04:00:50|22.94|20.76|22.94|20.76|22.94|20.76|22.94|20.76|0
1654747270000|2022-06-09 04:01:10|22.97|20.78|22.94|20.76|22.97|20.78|22.94|20.76|0
1654747300000|2022-06-09 04:01:40||20.75||20.75||20.75||20.75|0
1654747320000|2022-06-09 04:02:00|22.88|20.7|22.88|20.7|22.88|20.7|22.88|20.7|0
1654747330000|2022-06-09 04:02:10|22.94|20.75|22.94|20.75|22.94|20.75|22.91|20.73|0
1654747340000|2022-06-09 04:02:20|22.91|20.73|22.91|20.73|22.94|20.75|22.91|20.73|0
1654747350000|2022-06-09 04:02:30|22.94|20.75|22.94|20.75|22.94|20.75|22.94|20.75|0
1654747360000|2022-06-09 04:02:40|22.88|20.7|22.88|20.7|22.88|20.7|22.88|20.7|0
1654747370000|2022-06-09 04:02:50|22.85|20.67|22.85|20.67|22.85|20.67|22.85|20.67|0
1654747380000|2022-06-09 04:03:00|22.82|20.64|22.73|20.56|22.82|20.64|22.69|20.53|0
1654747390000|2022-06-09 04:03:10|22.76|20.59|22.75|20.59|22.76|20.59|22.75|20.59|0
1654747400000|2022-06-09 04:03:20|22.82|20.64|22.81|20.64|22.82|20.64|22.81|20.64|0
1654747420000|2022-06-09 04:03:40|22.75|20.59|22.75|20.59|22.75|20.59|22.75|20.59|0
1654747440000|2022-06-09 04:04:00|22.72|20.56|22.72|20.56|22.72|20.56|22.72|20.56|0
1654747450000|2022-06-09 04:04:10|22.69|20.53|22.75|20.59|22.75|20.59|22.69|20.53|0
1654747480000|2022-06-09 04:04:40||20.58||20.58||20.58||20.58|0
1654747540000|2022-06-09 04:05:40|22.72|20.56|22.69|20.53|22.72|20.56|22.69|20.53|0
1654747550000|2022-06-09 04:05:50|22.72|20.56|22.75|20.58|22.75|20.58|22.72|20.56|0
1654747570000|2022-06-09 04:06:10|22.81|20.64|22.81|20.64|22.81|20.64|22.81|20.64|0
1654747590000|2022-06-09 04:06:30|22.87|20.69|22.87|20.69|22.87|20.69|22.87|20.69|0
1654747620000|2022-06-09 04:07:00|22.93|20.74|22.93|20.74|22.93|20.74|22.93|20.74|0
1654747630000|2022-06-09 04:07:10|22.99|20.8|22.87|20.69|22.99|20.8|22.87|20.69|0
1654747640000|2022-06-09 04:07:20|22.93|20.74|22.93|20.74|22.93|20.74|22.93|20.74|0
1654747680000|2022-06-09 04:08:00|22.96|20.77|22.96|20.77|22.99|20.8|22.96|20.77|0
1654747690000|2022-06-09 04:08:10|22.99|20.8|22.99|20.8|22.99|20.8|22.99|20.8|0
1654747700000|2022-06-09 04:08:20|22.93|20.74|22.93|20.74|22.93|20.74|22.93|20.74|0
1654747710000|2022-06-09 04:08:30|22.86|20.69|22.93|20.74|22.93|20.74|22.86|20.69|0
1654747720000|2022-06-09 04:08:40|22.96|20.77|22.99|20.8|22.99|20.8|22.96|20.77|0
1654747730000|2022-06-09 04:08:50|22.96|20.77|22.92|20.74|22.96|20.77|22.92|20.74|0
1654747740000|2022-06-09 04:09:00|22.99|20.8|22.99|20.8|22.99|20.8|22.99|20.8|0
1654747750000|2022-06-09 04:09:10|22.98||22.98||22.98||22.98||0
1654747780000|2022-06-09 04:09:40||20.79||20.79||20.79||20.79|0
1654747810000|2022-06-09 04:10:10|22.92|20.74|22.98|20.79|22.98|20.79|22.92|20.74|0
1654747830000|2022-06-09 04:10:30|23.04|20.85|22.98|20.79|23.04|20.85|22.98|20.79|0
1654747850000|2022-06-09 04:10:50|23.04|20.85|23.1|20.9|23.1|20.9|23.04|20.85|0
1654747860000|2022-06-09 04:11:00|23.04|20.85|23.04|20.85|23.04|20.85|23.04|20.85|0
1654747900000|2022-06-09 04:11:40|22.92|20.74|22.98|20.79|22.98|20.79|22.92|20.74|0
1654747910000|2022-06-09 04:11:50|23.01|20.82|23.01|20.82|23.01|20.82|23.01|20.82|0
1654747920000|2022-06-09 04:12:00|22.98|20.79|22.95|20.76|22.98|20.79|22.92|20.74|0
1654747930000|2022-06-09 04:12:10|22.98|20.79|22.98|20.79|22.98|20.79|22.98|20.79|0
1654747960000|2022-06-09 04:12:40|22.95|20.76|22.98|20.79|22.98|20.79|22.95|20.76|0
1654747980000|2022-06-09 04:13:00|22.92|20.73|22.86|20.68|22.92|20.73|22.86|20.68|0
1654747990000|2022-06-09 04:13:10|22.92|20.73|22.85|20.68|22.92|20.73|22.85|20.68|0
1654748000000|2022-06-09 04:13:20|22.79|20.62|22.79|20.62|22.79|20.62|22.79|20.62|0
1654748020000|2022-06-09 04:13:40|22.73|20.57|22.79|20.62|22.79|20.62|22.73|20.57|0
1654748030000|2022-06-09 04:13:50|22.76|20.6|22.73|20.57|22.76|20.6|22.73|20.57|0
1654748070000|2022-06-09 04:14:30|22.79|20.62|22.79|20.62|22.79|20.62|22.79|20.62|0
1654748080000|2022-06-09 04:14:40|22.85|20.68|22.85|20.68|22.85|20.68|22.85|20.68|0
1654748090000|2022-06-09 04:14:50||20.67||20.67||20.67||20.67|0
1654748100000|2022-06-09 04:15:00|22.82|20.65|22.73|20.57|22.82|20.65|22.73|20.57|0
1654748110000|2022-06-09 04:15:10|22.79|20.56|22.79|20.62|22.79|20.62|22.79|20.56|0
1654748150000|2022-06-09 04:15:50|22.82|20.65|22.85|20.67|22.85|20.67|22.82|20.65|0
1654748220000|2022-06-09 04:17:00|22.79|20.62|22.85|20.67|22.85|20.67|22.79|20.62|0
1654748280000|2022-06-09 04:18:00|22.84|20.61|22.78|20.61|22.84|20.61|22.78|20.61|0
1654748300000|2022-06-09 04:18:20|22.84|20.67|22.84|20.67|22.84|20.67|22.84|20.67|0
1654748310000|2022-06-09 04:18:30|22.9|20.72|22.9|20.72|22.9|20.72|22.9|20.72|0
1654748360000|2022-06-09 04:19:20|22.96|20.78|22.9|20.72|22.96|20.78|22.9|20.72|0
1654748400000|2022-06-09 04:20:00|22.84|20.67|22.78|20.61|22.84|20.67|22.78|20.61|0
1654748420000|2022-06-09 04:20:20|22.84|20.66|22.87|20.69|22.87|20.69|22.84|20.66|0
1654748430000|2022-06-09 04:20:30|22.9|20.72|22.96|20.77|22.96|20.77|22.9|20.72|0
1654748440000|2022-06-09 04:20:40|22.9|20.72|22.9|20.72|22.9|20.72|22.9|20.72|0
1654748450000|2022-06-09 04:20:50|22.93|20.75|22.96|20.77|22.96|20.77|22.93|20.75|0
1654748460000|2022-06-09 04:21:00|22.9|20.72|22.9|20.72|22.9|20.72|22.9|20.72|0
1654748470000|2022-06-09 04:21:10|22.96|20.77|22.96|20.77|22.96|20.77|22.96|20.77|0
1654748480000|2022-06-09 04:21:20|22.9|20.72|22.96|20.77|22.96|20.77|22.9|20.72|0
1654748500000|2022-06-09 04:21:40|22.9|20.72|22.9|20.72|22.9|20.72|22.9|20.72|0
1654748510000|2022-06-09 04:21:50|22.96|20.77|22.9|20.72|22.96|20.77|22.9|20.72|0
1654748540000|2022-06-09 04:22:20|22.84|20.66|22.84|20.66|22.84|20.66|22.84|20.66|0
1654748560000|2022-06-09 04:22:40|22.83|20.69|22.87|20.69|22.87|20.69|22.83|20.69|0
1654748590000|2022-06-09 04:23:10|22.83|20.66|22.83|20.66|22.83|20.66|22.83|20.66|0
1654748610000|2022-06-09 04:23:30|22.77|20.6|22.77|20.6|22.77|20.6|22.77|20.6|0
1654748630000|2022-06-09 04:23:50|22.83|20.66|22.83|20.66|22.83|20.66|22.83|20.66|0
1654748680000|2022-06-09 04:24:40|22.89|20.71|22.89|20.71|22.89|20.71|22.89|20.71|0
1654748700000|2022-06-09 04:25:00|22.83|20.66|22.83|20.66|22.83|20.66|22.83|20.66|0
1654748720000|2022-06-09 04:25:20|22.77|20.6|22.77|20.6|22.77|20.6|22.77|20.6|0
1654748740000|2022-06-09 04:25:40|22.83|20.65|22.83|20.65|22.83|20.65|22.83|20.65|0
1654748750000|2022-06-09 04:25:50|22.77|20.6|22.77|20.6|22.77|20.6|22.77|20.6|0
1654748770000|2022-06-09 04:26:10|22.83|20.65|22.77|20.6|22.83|20.65|22.77|20.6|0
1654748780000|2022-06-09 04:26:20|22.71|20.54|22.71|20.54|22.71|20.54|22.71|20.54|0
1654748800000|2022-06-09 04:26:40|22.74|20.57|22.71|20.54|22.74|20.57|22.71|20.54|0
1654748820000|2022-06-09 04:27:00|22.7||22.7||22.7||22.7||0
1654748830000|2022-06-09 04:27:10|22.76|20.6|22.76|20.6|22.76|20.6|22.76|20.6|0
1654748840000|2022-06-09 04:27:20|22.8|20.63|22.8|20.62|22.8|20.63|22.8|20.62|0
1654748850000|2022-06-09 04:27:30|22.76|20.6|22.76|20.6|22.76|20.6|22.76|20.6|0
1654748890000|2022-06-09 04:28:10|22.82|20.65|22.82|20.65|22.82|20.65|22.82|20.65|0
1654748910000|2022-06-09 04:28:30|22.79|20.62|22.82|20.65|22.82|20.65|22.79|20.62|0
1654748970000|2022-06-09 04:29:30|22.88|20.7|22.82|20.65|22.88|20.7|22.82|20.65|0
1654748980000|2022-06-09 04:29:40|22.88|20.7|22.88|20.7|22.88|20.7|22.85|20.68|0
1654748990000|2022-06-09 04:29:50|22.91|20.73|22.82|20.65|22.91|20.73|22.82|20.65|0
1654749000000|2022-06-09 04:30:00|22.76|20.59|22.7|20.54|22.76|20.59|22.7|20.54|0
1654749020000|2022-06-09 04:30:20|22.76|20.59|22.76|20.59|22.76|20.59|22.76|20.59|0
1654749030000|2022-06-09 04:30:30|22.7|20.54|22.7|20.54|22.7|20.54|22.7|20.54|0
1654749040000|2022-06-09 04:30:40|22.76|20.59|22.76|20.59|22.76|20.59|22.76|20.59|0
1654749050000|2022-06-09 04:30:50|22.82|20.64|22.76|20.59|22.82|20.64|22.76|20.59|0
1654749060000|2022-06-09 04:31:00|22.7|20.53|22.7|20.53|22.7|20.53|22.7|20.53|0
1654749070000|2022-06-09 04:31:10|22.73|20.56|22.73|20.56|22.73|20.56|22.73|20.56|0
1654749090000|2022-06-09 04:31:30|22.7|20.53|22.7|20.53|22.7|20.53|22.7|20.53|0
1654749100000|2022-06-09 04:31:40|22.67|20.51|22.67|20.51|22.67|20.51|22.67|20.51|0
1654749120000|2022-06-09 04:32:00|22.69|20.53|22.69|20.53|22.69|20.53|22.69|20.53|0
1654749150000|2022-06-09 04:32:30|22.81|20.64|22.81|20.64|22.81|20.64|22.81|20.64|0
1654749180000|2022-06-09 04:33:00|22.75|20.59|22.75|20.59|22.75|20.59|22.75|20.59|0
1654749190000|2022-06-09 04:33:10|22.81|20.64|22.81|20.64|22.81|20.64|22.81|20.64|0
1654749200000|2022-06-09 04:33:20|22.75|20.59|22.75|20.59|22.75|20.59|22.75|20.59|0
1654749210000|2022-06-09 04:33:30|22.78|20.58|22.75|20.58|22.78|20.61|22.75|20.58|0
1654749220000|2022-06-09 04:33:40|22.69|20.53|22.69|20.53|22.69|20.53|22.69|20.53|0
1654749230000|2022-06-09 04:33:50|22.72|20.56|22.75|20.58|22.75|20.58|22.72|20.56|0
1654749290000|2022-06-09 04:34:50|22.72|20.56|22.72|20.56|22.72|20.56|22.72|20.56|0
1654749300000|2022-06-09 04:35:00|22.69|20.53|22.69|20.53|22.69|20.53|22.69|20.53|0
1654749310000|2022-06-09 04:35:10|22.75|20.58|22.75|20.58|22.75|20.58|22.75|20.58|0
1654749370000|2022-06-09 04:36:10|22.81|20.63|22.81|20.63|22.81|20.63|22.81|20.63|0
1654749400000|2022-06-09 04:36:40|22.84|20.66|22.87|20.69|22.93|20.74|22.84|20.66|0
1654749410000|2022-06-09 04:36:50|22.81|20.63|22.87|20.69|22.87|20.69|22.81|20.63|0
1654749430000|2022-06-09 04:37:10|22.9|20.72|22.99|20.8|22.99|20.8|22.9|20.72|0
1654749440000|2022-06-09 04:37:20|22.93|20.74|22.99|20.8|22.99|20.8|22.93|20.74|0
1654749450000|2022-06-09 04:37:30|22.96|20.77|22.93|20.74|22.96|20.77|22.93|20.74|0
1654749460000|2022-06-09 04:37:40|22.99|20.8|22.99|20.8|22.99|20.8|22.99|20.8|0
1654749470000|2022-06-09 04:37:50|22.92|20.74|22.92|20.74|22.92|20.74|22.92|20.74|0
1654749510000|2022-06-09 04:38:30|22.86|20.69|22.89|20.71|22.89|20.71|22.86|20.68|0
1654749520000|2022-06-09 04:38:40|22.86|20.68|22.92|20.74|22.92|20.74|22.86|20.68|0
1654749530000|2022-06-09 04:38:50|22.86|20.68|22.86|20.68|22.86|20.68|22.86|20.68|0
1654749580000|2022-06-09 04:39:40|22.92|20.74|22.92|20.74|22.92|20.74|22.92|20.74|0
1654749590000|2022-06-09 04:39:50|22.95|20.77|22.95|20.77|22.95|20.77|22.95|20.77|0
1654749600000|2022-06-09 04:40:00|22.98|20.79|22.86|20.68|22.98|20.79|22.86|20.68|0
1654749610000|2022-06-09 04:40:10|22.89|20.71|22.89|20.71|22.89|20.71|22.89|20.71|0
1654749620000|2022-06-09 04:40:20|22.86|20.68|22.86|20.68|22.86|20.68|22.86|20.68|0
1654749650000|2022-06-09 04:40:50|22.89|20.71|22.89|20.71|22.89|20.71|22.89|20.71|0
1654749660000|2022-06-09 04:41:00|22.86|20.68|22.92|20.74|22.92|20.74|22.86|20.68|0
1654749670000|2022-06-09 04:41:10||20.73||20.73||20.73||20.73|0
1654749680000|2022-06-09 04:41:20|22.98|20.79|22.98|20.79|22.98|20.79|22.98|20.79|0
1654749700000|2022-06-09 04:41:40|23.04|20.84|22.98|20.79|23.04|20.84|22.98|20.79|0
1654749740000|2022-06-09 04:42:20|22.95|20.76|22.95|20.76|22.95|20.76|22.95|20.76|0
1654749750000|2022-06-09 04:42:30|22.98|20.79|22.98|20.79|22.98|20.79|22.98|20.79|0
1654749770000|2022-06-09 04:42:50|22.97||22.97||22.97||22.97||0
1654749780000|2022-06-09 04:43:00|22.95|20.76|22.91|20.73|22.95|20.76|22.91|20.73|0
1654749790000|2022-06-09 04:43:10|22.97|20.79|22.97|20.79|22.97|20.79|22.97|20.79|0
1654749800000|2022-06-09 04:43:20|23.03|20.84|22.91|20.73|23.03|20.84|22.91|20.73|0
1654749870000|2022-06-09 04:44:30|22.85|20.67|22.85|20.67|22.85|20.67|22.85|20.67|0
1654749900000|2022-06-09 04:45:00|22.91|20.73|22.91|20.73|22.91|20.73|22.91|20.73|0
1654749950000|2022-06-09 04:45:50|22.97|20.78|22.97|20.78|22.97|20.78|22.97|20.78|0
1654749960000|2022-06-09 04:46:00|22.91|20.73|22.91|20.73|22.91|20.73|22.91|20.73|0
1654749980000|2022-06-09 04:46:20|22.97|20.78|22.91|20.72|22.97|20.78|22.91|20.72|0
1654750000000|2022-06-09 04:46:40|22.97|20.78|22.97|20.78|23|20.81|22.97|20.78|0
1654750010000|2022-06-09 04:46:50|23.03|20.83|23.06|20.86|23.06|20.86|23.03|20.83|0
1654750020000|2022-06-09 04:47:00|23.03|20.83|23.03|20.83|23.03|20.83|23.03|20.83|0
1654750040000|2022-06-09 04:47:20|23.09|20.89|23.09|20.89|23.09|20.89|23.09|20.89|0
1654750070000|2022-06-09 04:47:50|23.15|20.94|23.03|20.83|23.15|20.94|23.03|20.83|0
1654750080000|2022-06-09 04:48:00|23.02||23.02||23.02||23.02||0
1654750100000|2022-06-09 04:48:20|22.96|20.78|22.96|20.78|22.96|20.78|22.96|20.78|0
1654750130000|2022-06-09 04:48:50|23.02|20.83|23.02|20.83|23.08|20.89|23.02|20.83|0
1654750150000|2022-06-09 04:49:10|22.96|20.77|22.96|20.77|22.96|20.77|22.96|20.77|0
1654750160000|2022-06-09 04:49:20|22.93|20.75|22.96|20.77|22.96|20.77|22.93|20.75|0
1654750190000|2022-06-09 04:49:50|22.9|20.72|22.9|20.72|22.9|20.72|22.9|20.72|0
1654750210000|2022-06-09 04:50:10|22.96|20.77|22.9|20.72|22.96|20.77|22.9|20.72|0
1654750230000|2022-06-09 04:50:30|22.93|20.75|22.9|20.72|22.93|20.75|22.9|20.72|0
1654750250000|2022-06-09 04:50:50|22.87|20.69|22.84|20.66|22.87|20.69|22.84|20.66|0
1654750260000|2022-06-09 04:51:00|22.78|20.61|22.78|20.61|22.78|20.61|22.78|20.61|0
1654750270000|2022-06-09 04:51:10|22.71|20.55|22.71|20.55|22.71|20.55|22.71|20.55|0
1654750280000|2022-06-09 04:51:20|22.77|20.61|22.71|20.55|22.77|20.61|22.71|20.55|0
1654750300000|2022-06-09 04:51:40|22.77|20.61|22.71|20.55|22.77|20.61|22.71|20.55|0
1654750320000|2022-06-09 04:52:00|22.77|20.6|22.77|20.6|22.77|20.6|22.77|20.6|0
1654750390000|2022-06-09 04:53:10|22.74|20.58|22.74|20.58|22.74|20.58|22.74|20.58|0
1654750400000|2022-06-09 04:53:20|22.71|20.55|22.74|20.58|22.74|20.58|22.71|20.55|0
1654750410000|2022-06-09 04:53:30|22.71|20.55|22.77|20.6|22.77|20.6|22.71|20.55|0
1654750440000|2022-06-09 04:54:00|22.74|20.57|22.71|20.55|22.74|20.57|22.71|20.55|0
1654750470000|2022-06-09 04:54:30|22.68|20.52|22.71|20.54|22.71|20.54|22.68|20.52|0
1654750540000|2022-06-09 04:55:40|22.77|20.6|22.77|20.6|22.77|20.6|22.77|20.6|0
1654750550000|2022-06-09 04:55:50|22.7|20.54|22.7|20.54|22.7|20.54|22.7|20.54|0
1654750580000|2022-06-09 04:56:20|22.76|20.6|22.76|20.6|22.76|20.6|22.76|20.6|0
1654750600000|2022-06-09 04:56:40|22.82|20.65|22.76|20.6|22.82|20.65|22.76|20.6|0
1654750610000|2022-06-09 04:56:50|22.82|20.65|22.76|20.6|22.82|20.65|22.76|20.6|0
1654750620000|2022-06-09 04:57:00||20.59||20.59||20.59||20.59|0
1654750690000|2022-06-09 04:58:10|22.82|20.65|22.82|20.65|22.82|20.65|22.82|20.65|0
1654750720000|2022-06-09 04:58:40|22.85|20.68|22.88|20.7|22.88|20.7|22.85|20.68|0
1654750740000|2022-06-09 04:59:00|22.85|20.67|22.88|20.7|22.88|20.7|22.82|20.65|0
1654750750000|2022-06-09 04:59:10|22.82|20.65|22.82|20.65|22.82|20.65|22.82|20.65|0
1654750770000|2022-06-09 04:59:30|22.88|20.7|22.88|20.7|22.88|20.7|22.88|20.7|0
1654750780000|2022-06-09 04:59:40|22.82|20.64|22.94|20.75|22.94|20.75|22.82|20.64|0
1654750790000|2022-06-09 04:59:50|22.97|20.78|22.88|20.7|22.97|20.78|22.88|20.7|0
1654750800000|2022-06-09 05:00:00|23.06|20.86|22.94|20.75|23.06|20.86|22.94|20.75|0
1654750810000|2022-06-09 05:00:10|23|20.81|22.94|20.75|23|20.81|22.94|20.75|0
1654750820000|2022-06-09 05:00:20|22.88|20.7|22.82|20.64|22.88|20.7|22.82|20.64|0
1654750830000|2022-06-09 05:00:30|22.76|20.59|22.76|20.59|22.82|20.64|22.76|20.59|0
1654750840000|2022-06-09 05:00:40|22.73|20.56|22.63|20.48|22.73|20.56|22.63|20.48|0
1654750850000|2022-06-09 05:00:50|22.69|20.53|22.63|20.48|22.69|20.53|22.63|20.48|0
1654750860000|2022-06-09 05:01:00|22.69|20.53|22.75|20.59|22.75|20.59|22.69|20.53|0
1654750870000|2022-06-09 05:01:10|22.79|20.62|22.79|20.62|22.79|20.62|22.79|20.62|0
1654750880000|2022-06-09 05:01:20|22.88|20.7|22.87|20.7|22.88|20.7|22.87|20.7|0
1654750890000|2022-06-09 05:01:30|22.81|20.64|22.75|20.59|22.81|20.64|22.75|20.59|0
1654750900000|2022-06-09 05:01:40|22.81|20.64|22.75|20.59|22.81|20.64|22.75|20.59|0
1654750930000|2022-06-09 05:02:10||20.58||20.58||20.58||20.58|0
1654750940000|2022-06-09 05:02:20|22.81|20.64|23.06|20.86|23.06|20.86|22.81|20.64|0
1654750950000|2022-06-09 05:02:30|23.12|20.92|23.12|20.92|23.12|20.92|23.12|20.92|0
1654750960000|2022-06-09 05:02:40|23.06|20.86|23.09|20.89|23.09|20.89|22.99|20.8|0
1654750970000|2022-06-09 05:02:50|23.05|20.86|23.05|20.86|23.05|20.86|23.05|20.86|0
1654750980000|2022-06-09 05:03:00|23.09|20.89|23.09|20.89|23.12|20.91|23.09|20.89|0
1654750990000|2022-06-09 05:03:10|23.05|20.86|23.18|20.97|23.18|20.97|23.05|20.86|0
1654751000000|2022-06-09 05:03:20|23.21|21|23.24|21.02|23.24|21.02|23.18|20.97|0
1654751010000|2022-06-09 05:03:30|23.18|20.97|23.24|21.02|23.24|21.02|23.18|20.97|0
1654751030000|2022-06-09 05:03:50|23.18|20.97|23.11|20.91|23.18|20.97|23.11|20.91|0
1654751050000|2022-06-09 05:04:10|23.17|20.97|23.11|20.91|23.17|20.97|23.11|20.91|0
1654751060000|2022-06-09 05:04:20|23.17|20.97|23.17|20.97|23.17|20.97|23.17|20.97|0
1654751070000|2022-06-09 05:04:30|23.11|20.91|23.11|20.91|23.11|20.91|23.11|20.91|0
1654751090000|2022-06-09 05:04:50|23.05|20.86|23.05|20.86|23.05|20.86|22.99|20.8|0
1654751100000|2022-06-09 05:05:00|22.99|20.8|22.87|20.69|22.99|20.8|22.87|20.69|0
1654751110000|2022-06-09 05:05:10|22.75|20.58|22.81|20.63|22.81|20.63|22.75|20.58|0
1654751120000|2022-06-09 05:05:20|22.75|20.58|22.75|20.58|22.75|20.58|22.75|20.58|0
1654751130000|2022-06-09 05:05:30|22.74|20.61|22.74|20.58|22.78|20.61|22.74|20.58|0
1654751150000|2022-06-09 05:05:50|22.8|20.63|22.68|20.52|22.8|20.63|22.68|20.52|0
1654751160000|2022-06-09 05:06:00|22.62|20.47|22.65|20.5|22.65|20.5|22.62|20.47|0
1654751170000|2022-06-09 05:06:10|22.62|20.47|22.44|20.3|22.62|20.47|22.44|20.3|0
1654751180000|2022-06-09 05:06:20|22.5|20.36|22.5|20.36|22.5|20.36|22.5|20.36|0
1654751190000|2022-06-09 05:06:30|22.44|20.3|22.38|20.25|22.44|20.3|22.38|20.25|0
1654751200000|2022-06-09 05:06:40|22.32|20.2|22.29|20.17|22.32|20.2|22.29|20.17|0
1654751210000|2022-06-09 05:06:50|22.26|20.14|22.14|20.03|22.26|20.14|22.14|20.03|0
1654751220000|2022-06-09 05:07:00|22.2|20.09|22.2|20.09|22.26|20.14|22.2|20.09|0
1654751230000|2022-06-09 05:07:10|22.26|20.14|22.26|20.14|22.26|20.14|22.26|20.14|0
1654751250000|2022-06-09 05:07:30|22.14|20.03|22.17|20.06|22.2|20.09|22.14|20.03|0
1654751260000|2022-06-09 05:07:40|22.14|20.03|22.14|20.03|22.14|20.03|22.14|20.03|0
1654751270000|2022-06-09 05:07:50|22.08|19.98|22.02|19.93|22.08|19.98|22.02|19.93|0
1654751280000|2022-06-09 05:08:00|22.08|19.98|22.02|19.92|22.08|19.98|22.02|19.92|0
1654751300000|2022-06-09 05:08:20|22.05|19.95|22.14|20.03|22.14|20.03|22.05|19.95|0
1654751310000|2022-06-09 05:08:30|22.2|20.08|22.2|20.08|22.2|20.08|22.2|20.08|0
1654751330000|2022-06-09 05:08:50|22.14|20.03|22.14|20.03|22.14|20.03|22.14|20.03|0
1654751340000|2022-06-09 05:09:00|22.08|19.98|22.08|19.98|22.08|19.98|22.08|19.98|0
1654751350000|2022-06-09 05:09:10|22.02|19.92|22.02|19.92|22.02|19.92|22.02|19.92|0
1654751360000|2022-06-09 05:09:20|22.08|19.98|22.02|19.92|22.08|19.98|22.02|19.92|0
1654751370000|2022-06-09 05:09:30|21.96|19.87|21.96|19.87|22.02|19.92|21.96|19.87|0
1654751380000|2022-06-09 05:09:40|22.05|19.95|22.02|19.92|22.05|19.95|22.02|19.92|0
1654751390000|2022-06-09 05:09:50|21.99|19.9|21.99|19.9|21.99|19.9|21.99|19.9|0
1654751400000|2022-06-09 05:10:00|21.96|19.87|21.84|19.76|21.96|19.87|21.84|19.76|0
1654751410000|2022-06-09 05:10:10|21.78|19.71|21.78|19.71|21.78|19.71|21.78|19.71|0
1654751420000|2022-06-09 05:10:20|21.84|19.76|21.9|19.81|21.9|19.81|21.84|19.76|0
1654751430000|2022-06-09 05:10:30|21.96|19.87|21.96|19.87|21.96|19.87|21.96|19.87|0
1654751440000|2022-06-09 05:10:40|21.9|19.81|21.93|19.84|21.93|19.84|21.9|19.81|0
1654751450000|2022-06-09 05:10:50|21.96|19.87|21.9|19.81|21.96|19.87|21.9|19.81|0
1654751460000|2022-06-09 05:11:00|21.87|19.79|21.84|19.76|21.87|19.79|21.84|19.76|0
1654751480000|2022-06-09 05:11:20|21.9|19.81|21.9|19.81|21.9|19.81|21.9|19.81|0
1654751490000|2022-06-09 05:11:30|21.84|19.76|21.84|19.76|21.84|19.76|21.84|19.76|0
1654751500000|2022-06-09 05:11:40|21.78|19.71|21.84|19.76|21.84|19.76|21.78|19.71|0
1654751510000|2022-06-09 05:11:50|21.78|19.71|21.84|19.76|21.84|19.76|21.78|19.71|0
1654751520000|2022-06-09 05:12:00|21.81|19.73|21.78|19.7|21.81|19.73|21.78|19.7|0
1654751530000|2022-06-09 05:12:10|21.84|19.76|21.84|19.76|21.84|19.76|21.84|19.76|0
1654751540000|2022-06-09 05:12:20|21.9|19.81|21.9|19.81|21.9|19.81|21.9|19.81|0
1654751550000|2022-06-09 05:12:30|21.95|19.86|21.95|19.86|21.95|19.86|21.9|19.81|0
1654751560000|2022-06-09 05:12:40|22.01|19.92|22.01|19.92|22.01|19.92|22.01|19.92|0
1654751570000|2022-06-09 05:12:50|21.98|19.89|22.01|19.92|22.01|19.92|21.98|19.89|0
1654751580000|2022-06-09 05:13:00|22.13|20.02|22.13|20.02|22.13|20.02|22.13|20.02|0
1654751620000|2022-06-09 05:13:40|22.19|20.08|22.19|20.07|22.19|20.08|22.13|20.02|0
1654751640000|2022-06-09 05:14:00|22.22|20.1|22.22|20.1|22.22|20.1|22.22|20.1|0
1654751650000|2022-06-09 05:14:10|22.25|20.13|22.25|20.13|22.25|20.13|22.25|20.13|0
1654751660000|2022-06-09 05:14:20|22.22|20.1|22.19|20.07|22.22|20.1|22.19|20.07|0
1654751670000|2022-06-09 05:14:30|22.22|20.1|22.25|20.13|22.25|20.13|22.22|20.1|0
1654751680000|2022-06-09 05:14:40|22.31|20.18|22.31|20.18|22.36|20.23|22.31|20.18|0
1654751690000|2022-06-09 05:14:50|22.3|20.23|22.36|20.23|22.36|20.23|22.3|20.23|0
1654751700000|2022-06-09 05:15:00|22.42|20.29|22.42|20.29|22.42|20.29|22.42|20.29|0
1654751710000|2022-06-09 05:15:10|22.48|20.34|22.48|20.34|22.48|20.34|22.48|20.34|0
1654751720000|2022-06-09 05:15:20|22.42|20.29|22.36|20.23|22.42|20.29|22.36|20.23|0
1654751730000|2022-06-09 05:15:30|22.42|20.29|22.36|20.23|22.42|20.29|22.36|20.23|0
1654751740000|2022-06-09 05:15:40|22.33|20.21|22.3|20.18|22.33|20.21|22.3|20.18|0
1654751750000|2022-06-09 05:15:50|22.24|20.12|22.3|20.18|22.3|20.18|22.24|20.12|0
1654751760000|2022-06-09 05:16:00|22.24|20.12|22.24|20.12|22.24|20.12|22.24|20.12|0
1654751780000|2022-06-09 05:16:20|22.3|20.18|22.36|20.23|22.36|20.23|22.3|20.18|0
1654751790000|2022-06-09 05:16:30|22.42|20.29|22.42|20.29|22.42|20.29|22.42|20.29|0
1654751800000|2022-06-09 05:16:40|22.36|20.23|22.36|20.23|22.42|20.29|22.36|20.23|0
1654751810000|2022-06-09 05:16:50|22.39|20.26|22.36|20.23|22.42|20.28|22.36|20.23|0
1654751820000|2022-06-09 05:17:00|22.39|20.26|22.36|20.23|22.39|20.26|22.36|20.23|0
1654751830000|2022-06-09 05:17:10|22.3|20.18|22.33|20.2|22.36|20.23|22.3|20.18|0
1654751840000|2022-06-09 05:17:20|22.3|20.18|22.36|20.23|22.36|20.23|22.3|20.18|0
1654751850000|2022-06-09 05:17:30|22.42|20.28|22.42|20.28|22.42|20.28|22.42|20.28|0
1654751860000|2022-06-09 05:17:40|22.48|20.34|22.54|20.39|22.54|20.39|22.48|20.34|0
1654751870000|2022-06-09 05:17:50|22.48|20.34|22.48|20.34|22.48|20.34|22.42|20.28|0
1654751880000|2022-06-09 05:18:00|22.45|20.31|22.48|20.34|22.48|20.34|22.42|20.28|0
1654751890000|2022-06-09 05:18:10|22.42|20.28|22.48|20.34|22.48|20.34|22.42|20.28|0
1654751900000|2022-06-09 05:18:20|22.45|20.31|22.45|20.31|22.45|20.31|22.45|20.31|0
1654751910000|2022-06-09 05:18:30|22.48|20.34|22.45|20.31|22.48|20.34|22.45|20.31|0
1654751920000|2022-06-09 05:18:40|22.51|20.36|22.48|20.34|22.54|20.39|22.48|20.34|0
1654751930000|2022-06-09 05:18:50|22.45|20.31|22.48|20.34|22.48|20.34|22.45|20.31|0
1654751940000|2022-06-09 05:19:00|22.45|20.31|22.42|20.28|22.48|20.34|22.42|20.28|0
1654751950000|2022-06-09 05:19:10|22.36|20.23|22.36|20.23|22.36|20.23|22.36|20.23|0
1654751960000|2022-06-09 05:19:20|22.42|20.28|22.45|20.31|22.45|20.31|22.41|20.28|0
1654751970000|2022-06-09 05:19:30|22.47|20.33|22.57|20.42|22.59|20.44|22.47|20.33|0
1654751980000|2022-06-09 05:19:40|22.59|20.44|22.59|20.44|22.59|20.44|22.59|20.44|0
1654751990000|2022-06-09 05:19:50|22.53|20.39|22.53|20.39|22.53|20.39|22.53|20.39|0
1654752000000|2022-06-09 05:20:00|22.59|20.44|22.53|20.39|22.59|20.44|22.53|20.39|0
1654752030000|2022-06-09 05:20:30|22.5|20.36|22.47|20.33|22.5|20.36|22.47|20.33|0
1654752040000|2022-06-09 05:20:40|22.5|20.36|22.47|20.33|22.5|20.36|22.47|20.33|0
1654752050000|2022-06-09 05:20:50|22.53|20.39|22.53|20.39|22.53|20.39|22.53|20.39|0
1654752060000|2022-06-09 05:21:00|22.5|20.36|22.5|20.36|22.5|20.36|22.5|20.36|0
1654752070000|2022-06-09 05:21:10|22.47|20.33|22.41|20.28|22.47|20.33|22.41|20.28|0
1654752080000|2022-06-09 05:21:20|22.47|20.33|22.47|20.33|22.47|20.33|22.47|20.33|0
1654752090000|2022-06-09 05:21:30|22.53|20.38|22.53|20.38|22.53|20.38|22.53|20.38|0
1654752100000|2022-06-09 05:21:40|22.47|20.33|22.47|20.33|22.47|20.33|22.47|20.33|0
1654752110000|2022-06-09 05:21:50|22.5|20.36|22.53|20.38|22.53|20.38|22.5|20.36|0
1654752120000|2022-06-09 05:22:00|22.47|20.33|22.59|20.44|22.59|20.44|22.47|20.33|0
1654752140000|2022-06-09 05:22:20|22.65|20.49|22.65|20.49|22.65|20.49|22.65|20.49|0
1654752150000|2022-06-09 05:22:30|22.71|20.55|22.71|20.55|22.71|20.55|22.71|20.55|0
1654752160000|2022-06-09 05:22:40|22.77|20.6|22.77|20.6|22.77|20.6|22.77|20.6|0
1654752190000|2022-06-09 05:23:10|22.83|20.65|22.83|20.65|22.83|20.65|22.77|20.6|0
1654752200000|2022-06-09 05:23:20|22.77|20.6|22.77|20.6|22.77|20.6|22.77|20.6|0
1654752210000|2022-06-09 05:23:30|22.83|20.65|22.83|20.65|22.83|20.65|22.83|20.65|0
1654752240000|2022-06-09 05:24:00|22.86|20.68|22.89|20.71|22.92|20.74|22.86|20.68|0
1654752250000|2022-06-09 05:24:10|22.83|20.65|22.89|20.71|22.89|20.71|22.83|20.65|0
1654752260000|2022-06-09 05:24:20|22.95|20.76|22.89|20.71|22.95|20.76|22.89|20.71|0
1654752270000|2022-06-09 05:24:30|22.86|20.68|22.83|20.65|22.86|20.68|22.83|20.65|0
1654752280000|2022-06-09 05:24:40|22.77|20.6|22.77|20.6|22.77|20.6|22.77|20.6|0
1654752290000|2022-06-09 05:24:50|22.7|20.54|22.7|20.54|22.7|20.54|22.7|20.54|0
1654752300000|2022-06-09 05:25:00|22.64|20.49|22.58|20.43|22.64|20.49|22.58|20.43|0
1654752310000|2022-06-09 05:25:10|22.52|20.38|22.52|20.38|22.52|20.38|22.52|20.38|0
1654752320000|2022-06-09 05:25:20|22.46|20.32|22.46|20.32|22.46|20.32|22.46|20.32|0
1654752330000|2022-06-09 05:25:30|22.4|20.27|22.4|20.27|22.43|20.3|22.4|20.27|0
1654752340000|2022-06-09 05:25:40|22.37|20.24|22.4|20.27|22.43|20.3|22.37|20.24|0
1654752360000|2022-06-09 05:26:00|22.34|20.21|22.34|20.21|22.4|20.27|22.34|20.21|0
1654752370000|2022-06-09 05:26:10|22.28|20.16|22.34|20.21|22.34|20.21|22.28|20.16|0
1654752380000|2022-06-09 05:26:20|22.37|20.24|22.34|20.21|22.37|20.24|22.34|20.21|0
1654752390000|2022-06-09 05:26:30|22.37|20.24|22.4|20.27|22.4|20.27|22.37|20.24|0
1654752410000|2022-06-09 05:26:50|22.37|20.24|22.34|20.21|22.37|20.24|22.34|20.21|0
1654752420000|2022-06-09 05:27:00|22.4|20.27|22.34|20.21|22.4|20.27|22.34|20.21|0
1654752430000|2022-06-09 05:27:10|22.28|20.16|22.31|20.19|22.31|20.19|22.28|20.16|0
1654752440000|2022-06-09 05:27:20|22.28|20.16|22.31|20.18|22.31|20.19|22.28|20.16|0
1654752450000|2022-06-09 05:27:30|22.28|20.16|22.28|20.16|22.28|20.16|22.28|20.16|0
1654752460000|2022-06-09 05:27:40|22.22|20.1|22.28|20.16|22.28|20.16|22.22|20.1|0
1654752480000|2022-06-09 05:28:00|22.34|20.21|22.34|20.21|22.34|20.21|22.34|20.21|0
1654752490000|2022-06-09 05:28:10|22.28|20.16|22.22|20.1|22.28|20.16|22.22|20.1|0
1654752500000|2022-06-09 05:28:20|22.28|20.16|22.22|20.1|22.28|20.16|22.22|20.1|0
1654752510000|2022-06-09 05:28:30|22.28|20.15|22.28|20.15|22.28|20.15|22.28|20.15|0
1654752520000|2022-06-09 05:28:40|22.34|20.21|22.34|20.21|22.34|20.21|22.31|20.18|0
1654752540000|2022-06-09 05:29:00|22.37|20.24|22.39|20.26|22.39|20.26|22.37|20.24|0
1654752550000|2022-06-09 05:29:10|22.37|20.24|22.33|20.21|22.39|20.26|22.33|20.21|0
1654752560000|2022-06-09 05:29:20|22.27|20.15|22.33|20.21|22.33|20.21|22.27|20.15|0
1654752570000|2022-06-09 05:29:30|22.27|20.15|22.27|20.15|22.27|20.15|22.27|20.15|0
1654752580000|2022-06-09 05:29:40|22.21|20.1|22.21|20.1|22.25|20.13|22.21|20.1|0
1654752590000|2022-06-09 05:29:50|22.27|20.15|22.27|20.15|22.27|20.15|22.27|20.15|0
1654752600000|2022-06-09 05:30:00|22.24|20.13|22.27|20.15|22.27|20.15|22.21|20.1|0
1654752610000|2022-06-09 05:30:10|22.24|20.13|22.27|20.15|22.27|20.15|22.24|20.13|0
1654752620000|2022-06-09 05:30:20|22.21|20.1|22.27|20.15|22.27|20.15|22.21|20.1|0
1654752630000|2022-06-09 05:30:30|22.21|20.1|22.27|20.15|22.27|20.15|22.21|20.1|0
1654752640000|2022-06-09 05:30:40|22.24|20.12|22.21|20.1|22.27|20.15|22.21|20.1|0
1654752650000|2022-06-09 05:30:50|22.15|20.04|22.15|20.04|22.15|20.04|22.15|20.04|0
1654752670000|2022-06-09 05:31:10|22.12|20.02|21.97|19.88|22.12|20.02|21.97|19.88|0
1654752680000|2022-06-09 05:31:20|21.92|19.83|21.97|19.88|21.97|19.88|21.89|19.8|0
1654752690000|2022-06-09 05:31:30|21.91|19.83|21.91|19.83|21.91|19.83|21.91|19.83|0
1654752700000|2022-06-09 05:31:40|21.86|19.77|21.83|19.75|21.86|19.77|21.83|19.75|0
1654752710000|2022-06-09 05:31:50|21.86|19.77|21.86|19.77|21.89|19.8|21.86|19.77|0
1654752720000|2022-06-09 05:32:00|21.85|19.85|21.94|19.85|21.94|19.85|21.85|19.85|0
1654752730000|2022-06-09 05:32:10|22.03|19.93|22.03|19.93|22.03|19.93|22|19.91|0
1654752740000|2022-06-09 05:32:20|22.09|19.99|22.06|19.96|22.09|19.99|22.03|19.93|0
1654752750000|2022-06-09 05:32:30|22.03|19.93|22.03|19.93|22.06|19.96|22.03|19.93|0
1654752760000|2022-06-09 05:32:40|22.09|19.99|22.03|19.93|22.09|19.99|22.03|19.93|0
1654752770000|2022-06-09 05:32:50|22.09|19.99|22.09|19.99|22.09|19.99|22.09|19.99|0
1654752780000|2022-06-09 05:33:00||19.98||19.98||19.98||19.98|0
1654752790000|2022-06-09 05:33:10|22.21|20.09|22.21|20.09|22.21|20.09|22.21|20.09|0
1654752800000|2022-06-09 05:33:20|22.27|20.15|22.27|20.15|22.27|20.15|22.27|20.15|0
1654752810000|2022-06-09 05:33:30|22.33|20.2|22.39|20.25|22.39|20.25|22.33|20.2|0
1654752820000|2022-06-09 05:33:40|22.45|20.31|22.44|20.31|22.45|20.31|22.39|20.25|0
1654752840000|2022-06-09 05:34:00|22.5|20.36|22.56|20.42|22.56|20.42|22.5|20.36|0
1654752850000|2022-06-09 05:34:10|22.47|20.33|22.47|20.33|22.47|20.33|22.47|20.33|0
1654752860000|2022-06-09 05:34:20|22.62|20.47|22.56|20.41|22.62|20.47|22.56|20.41|0
1654752870000|2022-06-09 05:34:30|22.74|20.58|22.56|20.41|22.74|20.58|22.56|20.41|0
1654752880000|2022-06-09 05:34:40|22.5|20.36|22.53|20.39|22.56|20.41|22.5|20.36|0
1654752890000|2022-06-09 05:34:50|22.5|20.36|22.5|20.36|22.5|20.36|22.5|20.36|0
1654752900000|2022-06-09 05:35:00|22.56|20.41|22.5|20.36|22.56|20.41|22.5|20.36|0
1654752910000|2022-06-09 05:35:10|22.44|20.3|22.5|20.36|22.5|20.36|22.44|20.3|0
1654752920000|2022-06-09 05:35:20|22.56|20.41|22.56|20.41|22.62|20.47|22.56|20.41|0
1654752930000|2022-06-09 05:35:30|22.5|20.36|22.5|20.36|22.5|20.36|22.5|20.36|0
1654752940000|2022-06-09 05:35:40|22.53|20.39|22.5|20.36|22.56|20.41|22.5|20.36|0
1654752950000|2022-06-09 05:35:50|22.56|20.41|22.62|20.47|22.62|20.47|22.56|20.41|0
1654752960000|2022-06-09 05:36:00|22.56|20.41|22.56|20.41|22.56|20.41|22.56|20.41|0
1654752970000|2022-06-09 05:36:10|22.5|20.36|22.5|20.36|22.5|20.36|22.5|20.36|0
1654752980000|2022-06-09 05:36:20|22.47|20.33|22.44|20.3|22.47|20.33|22.44|20.3|0
1654752990000|2022-06-09 05:36:30|22.5|20.36|22.62|20.46|22.62|20.47|22.5|20.36|0
1654753000000|2022-06-09 05:36:40|22.56|20.41|22.68|20.52|22.74|20.57|22.56|20.41|0
1654753010000|2022-06-09 05:36:50|22.74|20.57|22.74|20.57|22.74|20.57|22.68|20.52|0
1654753020000|2022-06-09 05:37:00|22.68|20.52|22.68|20.52|22.68|20.52|22.62|20.46|0
1654753030000|2022-06-09 05:37:10|22.62|20.46|22.74|20.57|22.74|20.57|22.62|20.46|0
1654753040000|2022-06-09 05:37:20|22.8|20.63|22.86|20.68|22.86|20.68|22.8|20.63|0
1654753050000|2022-06-09 05:37:30|22.8|20.63|22.98|20.79|22.98|20.79|22.8|20.63|0
1654753060000|2022-06-09 05:37:40|22.92|20.74|22.92|20.74|22.92|20.74|22.92|20.74|0
1654753080000|2022-06-09 05:38:00|22.89|20.71|22.89|20.71|22.92|20.74|22.89|20.71|0
1654753090000|2022-06-09 05:38:10|22.92|20.74|22.92|20.74|22.98|20.79|22.92|20.74|0
1654753100000|2022-06-09 05:38:20|22.95|20.76|22.98|20.79|22.98|20.79|22.95|20.76|0
1654753110000|2022-06-09 05:38:30|23.04|20.85|23.16|20.96|23.16|20.96|23.04|20.85|0
1654753120000|2022-06-09 05:38:40|23.22|21.01|23.16|20.96|23.22|21.01|23.16|20.96|0
1654753130000|2022-06-09 05:38:50|23.22|21.01|23.16|20.96|23.22|21.01|23.16|20.96|0
1654753150000|2022-06-09 05:39:10|23.19|20.98|23.22|21.01|23.22|21.01|23.16|20.96|0
1654753160000|2022-06-09 05:39:20|23.28|21.07|23.28|21.07|23.28|21.07|23.28|21.07|0
1654753170000|2022-06-09 05:39:30|23.35|21.12|23.35|21.12|23.41|21.18|23.35|21.12|0
1654753180000|2022-06-09 05:39:40|23.28|21.07|23.35|21.12|23.35|21.12|23.28|21.07|0
1654753190000|2022-06-09 05:39:50|23.38|21.15|23.41|21.18|23.41|21.18|23.35|21.12|0
1654753200000|2022-06-09 05:40:00|23.34|21.12|23.22|21.01|23.34|21.12|23.22|21.01|0
1654753230000|2022-06-09 05:40:30|23.19|20.98|23.16|20.95|23.19|20.98|23.16|20.95|0
1654753240000|2022-06-09 05:40:40|23.28|21.06|23.34|21.12|23.34|21.12|23.28|21.06|0
1654753250000|2022-06-09 05:40:50|23.41|21.18|23.4|21.18|23.41|21.18|23.4|21.18|0
1654753260000|2022-06-09 05:41:00|23.47|21.23|23.4|21.18|23.53|21.29|23.4|21.18|0
1654753280000|2022-06-09 05:41:20|23.44|21.2|23.5|21.26|23.5|21.26|23.44|21.2|0
1654753290000|2022-06-09 05:41:30|23.53|21.29|23.59|21.34|23.59|21.34|23.53|21.29|0
1654753300000|2022-06-09 05:41:40|23.65|21.4|23.78|21.51|23.78|21.51|23.65|21.4|0
1654753310000|2022-06-09 05:41:50|23.84|21.57|23.65|21.4|23.84|21.57|23.65|21.4|0
1654753320000|2022-06-09 05:42:00|23.71|21.46|23.84|21.57|23.84|21.57|23.71|21.46|0
1654753330000|2022-06-09 05:42:10|23.9|21.63|23.9|21.63|23.93|21.66|23.9|21.63|0
1654753340000|2022-06-09 05:42:20|23.96|21.68|24.03|21.74|24.03|21.74|23.96|21.68|0
1654753350000|2022-06-09 05:42:30|23.96|21.68|24.09|21.8|24.09|21.8|23.96|21.68|0
1654753360000|2022-06-09 05:42:40|24.03|21.74|24.15|21.85|24.15|21.85|24.03|21.74|0
1654753370000|2022-06-09 05:42:50|24.09|21.8|24.09|21.8|24.09|21.8|24.06|21.77|0
1654753380000|2022-06-09 05:43:00|24.03|21.74|24.03|21.74|24.09|21.8|24.03|21.74|0
1654753390000|2022-06-09 05:43:10|24|21.71|24.03|21.74|24.03|21.74|24|21.71|0
1654753400000|2022-06-09 05:43:20|23.96|21.68|23.96|21.68|24.03|21.74|23.96|21.68|0
1654753410000|2022-06-09 05:43:30|24.03|21.74|24|21.71|24.03|21.74|24|21.71|0
1654753420000|2022-06-09 05:43:40|23.99|21.79|24.09|21.79|24.09|21.79|23.99|21.79|0
1654753430000|2022-06-09 05:43:50|24.15|21.85|24.09|21.79|24.15|21.85|24.09|21.79|0
1654753440000|2022-06-09 05:44:00|24.21|21.91|24.09|21.79|24.21|21.91|24.09|21.79|0
1654753450000|2022-06-09 05:44:10|24.02|21.74|23.96|21.68|24.02|21.74|23.96|21.68|0
1654753460000|2022-06-09 05:44:20|24.02|21.74|23.96|21.68|24.02|21.74|23.96|21.68|0
1654753470000|2022-06-09 05:44:30|23.9|21.62|23.9|21.62|23.9|21.62|23.83|21.56|0
1654753480000|2022-06-09 05:44:40|23.83|21.56|23.77|21.51|23.83|21.56|23.74|21.48|0
1654753490000|2022-06-09 05:44:50|23.8|21.54|23.77|21.51|23.8|21.54|23.77|21.51|0
1654753500000|2022-06-09 05:45:00|23.8|21.54|23.77|21.51|23.8|21.54|23.71|21.45|0
1654753510000|2022-06-09 05:45:10|23.8|21.54|23.77|21.51|23.8|21.54|23.77|21.51|0
1654753520000|2022-06-09 05:45:20|23.83|21.56|23.83|21.56|23.83|21.56|23.83|21.56|0
1654753530000|2022-06-09 05:45:30|23.77|21.51|23.77|21.51|23.77|21.51|23.77|21.51|0
1654753550000|2022-06-09 05:45:50||21.5||21.5||21.5||21.5|0
1654753560000|2022-06-09 05:46:00|23.83|21.56|23.77|21.5|23.83|21.56|23.77|21.5|0
1654753570000|2022-06-09 05:46:10|23.83|21.56|23.83|21.56|23.83|21.56|23.83|21.56|0
1654753580000|2022-06-09 05:46:20|23.89|21.62|23.96|21.67|23.96|21.67|23.89|21.62|0
1654753590000|2022-06-09 05:46:30|24.02|21.73|24.02|21.73|24.02|21.73|24.02|21.73|0
1654753600000|2022-06-09 05:46:40|24.08|21.79|24.11|21.82|24.11|21.82|24.08|21.79|0
1654753610000|2022-06-09 05:46:50|24.15|21.85|24.21|21.9|24.21|21.9|24.15|21.85|0
1654753620000|2022-06-09 05:47:00|24.27|21.96|24.24|21.93|24.27|21.96|24.21|21.9|0
1654753630000|2022-06-09 05:47:10|24.21|21.9|24.27|21.96|24.27|21.96|24.21|21.9|0
1654753640000|2022-06-09 05:47:20|24.21|21.9|24.33|22.02|24.34|22.02|24.21|21.9|0
1654753650000|2022-06-09 05:47:30|24.3|21.99|24.33|22.02|24.33|22.02|24.3|21.99|0
1654753660000|2022-06-09 05:47:40|24.27|21.96|24.21|21.9|24.27|21.96|24.21|21.9|0
1654753670000|2022-06-09 05:47:50|24.14|21.84|24.02|21.73|24.14|21.84|24.02|21.73|0
1654753680000|2022-06-09 05:48:00|24.08|21.79|24.02|21.73|24.08|21.79|24.02|21.73|0
1654753690000|2022-06-09 05:48:10|23.95|21.67|23.95|21.67|23.95|21.67|23.95|21.67|0
1654753700000|2022-06-09 05:48:20|23.89|21.61|23.95|21.67|23.95|21.67|23.89|21.61|0
1654753710000|2022-06-09 05:48:30|23.92|21.64|23.92|21.64|23.92|21.64|23.92|21.64|0
1654753720000|2022-06-09 05:48:40|23.89|21.61|23.86|21.59|23.95|21.67|23.86|21.59|0
1654753730000|2022-06-09 05:48:50|23.89|21.61|23.7|21.44|23.89|21.61|23.7|21.44|0
1654753740000|2022-06-09 05:49:00|23.76|21.5|23.76|21.5|23.76|21.5|23.76|21.5|0
1654753750000|2022-06-09 05:49:10|23.7|21.44|23.82|21.56|23.82|21.56|23.7|21.44|0
1654753760000|2022-06-09 05:49:20|23.76|21.5|23.76|21.5|23.76|21.5|23.76|21.5|0
1654753770000|2022-06-09 05:49:30|23.7|21.44|23.64|21.38|23.7|21.44|23.64|21.38|0
1654753780000|2022-06-09 05:49:40|23.57|21.33|23.63|21.38|23.64|21.38|23.57|21.33|0
1654753810000|2022-06-09 05:50:10|23.57|21.33|23.57|21.33|23.57|21.33|23.45|21.21|0
1654753820000|2022-06-09 05:50:20|23.63|21.38|23.63|21.38|23.63|21.38|23.57|21.33|0
1654753830000|2022-06-09 05:50:30|23.76|21.5|23.88|21.61|23.95|21.67|23.76|21.5|0
1654753840000|2022-06-09 05:50:40|23.82|21.55|23.88|21.61|23.92|21.64|23.82|21.55|0
1654753850000|2022-06-09 05:50:50|23.95|21.67|23.88|21.61|23.95|21.67|23.88|21.61|0
1654753860000|2022-06-09 05:51:00|23.92|21.64|23.95|21.67|23.95|21.67|23.88|21.61|0
1654753870000|2022-06-09 05:51:10|24.01|21.72|24.04|21.75|24.04|21.75|24.01|21.72|0
1654753880000|2022-06-09 05:51:20|23.95|21.67|24.04|21.75|24.04|21.75|23.95|21.67|0
1654753890000|2022-06-09 05:51:30|24.01|21.72|23.94|21.66|24.01|21.72|23.94|21.66|0
1654753900000|2022-06-09 05:51:40|23.88|21.61|23.82|21.55|23.88|21.61|23.82|21.55|0
1654753910000|2022-06-09 05:51:50|23.88|21.61|23.82|21.55|23.88|21.61|23.82|21.55|0
1654753920000|2022-06-09 05:52:00|23.88|21.61|23.82|21.55|23.88|21.61|23.82|21.55|0
1654753930000|2022-06-09 05:52:10|23.85|21.58|23.82|21.55|23.88|21.61|23.82|21.55|0
1654753940000|2022-06-09 05:52:20|23.88|21.61|23.82|21.55|23.88|21.61|23.82|21.55|0
1654753950000|2022-06-09 05:52:30|23.88|21.61|23.88|21.61|23.88|21.61|23.88|21.61|0
1654753960000|2022-06-09 05:52:40|23.94|21.66|23.94|21.66|23.94|21.66|23.94|21.66|0
1654753970000|2022-06-09 05:52:50|23.91|21.63|23.91|21.63|23.91|21.63|23.91|21.63|0
1654753980000|2022-06-09 05:53:00|23.88|21.6|23.82|21.55|23.88|21.6|23.82|21.55|0
1654753990000|2022-06-09 05:53:10|23.88|21.6|23.88|21.6|23.88|21.6|23.88|21.6|0
1654754010000|2022-06-09 05:53:30|24|21.72|23.94|21.66|24|21.72|23.94|21.66|0
1654754020000|2022-06-09 05:53:40|24|21.72|23.94|21.66|24|21.72|23.94|21.66|0
1654754040000|2022-06-09 05:54:00|23.88|21.6|23.88|21.6|23.88|21.6|23.88|21.6|0
1654754050000|2022-06-09 05:54:10|23.94|21.66|24|21.72|24|21.72|23.94|21.66|0
1654754060000|2022-06-09 05:54:20|24.07|21.77|24.13|21.83|24.13|21.83|24.07|21.77|0
1654754070000|2022-06-09 05:54:30|24.19|21.89|24.13|21.83|24.19|21.89|24.07|21.77|0
1654754080000|2022-06-09 05:54:40|24.19|21.89|24.22|21.92|24.26|21.95|24.19|21.89|0
1654754090000|2022-06-09 05:54:50|24.19|21.89|24.22|21.92|24.22|21.92|24.19|21.89|0
1654754100000|2022-06-09 05:55:00|24.19|21.89|24.16|21.86|24.19|21.89|24.13|21.83|0
1654754110000|2022-06-09 05:55:10|24.13|21.83|24.32|22|24.32|22|24.13|21.83|0
1654754120000|2022-06-09 05:55:20|24.25|21.94|24.19|21.89|24.25|21.94|24.19|21.89|0
1654754130000|2022-06-09 05:55:30|24.25|21.94|24.32|22|24.32|22|24.25|21.94|0
1654754140000|2022-06-09 05:55:40|24.29|21.97|24.25|21.94|24.29|21.97|24.25|21.94|0
1654754150000|2022-06-09 05:55:50|24.38|22.06|24.38|22.06|24.44|22.12|24.32|22|0
1654754160000|2022-06-09 05:56:00|24.41|22.09|24.38|22.06|24.44|22.12|24.38|22.06|0
1654754170000|2022-06-09 05:56:10|24.44|22.12|24.51|22.17|24.51|22.17|24.44|22.12|0
1654754180000|2022-06-09 05:56:20|24.48|22.15|24.51|22.17|24.51|22.17|24.44|22.12|0
1654754190000|2022-06-09 05:56:30|24.44|22.12|24.38|22.06|24.44|22.12|24.38|22.06|0
1654754200000|2022-06-09 05:56:40|24.44|22.12|24.44|22.11|24.44|22.12|24.44|22.11|0
1654754220000|2022-06-09 05:57:00|24.38|22.06|24.31|22|24.38|22.06|24.31|22|0
1654754230000|2022-06-09 05:57:10|24.25|21.94|24.22|21.91|24.25|21.94|24.22|21.91|0
1654754240000|2022-06-09 05:57:20|24.25|21.94|24.31|22|24.31|22|24.25|21.94|0
1654754250000|2022-06-09 05:57:30|24.25|21.94|24.28|21.97|24.28|21.97|24.25|21.94|0
1654754260000|2022-06-09 05:57:40|24.25|21.94|24.25|21.94|24.25|21.94|24.25|21.94|0
1654754270000|2022-06-09 05:57:50|24.18|21.88|24.18|21.88|24.25|21.94|24.18|21.88|0
1654754290000|2022-06-09 05:58:10|24.22|21.91|24.18|21.88|24.22|21.91|24.18|21.88|0
1654754300000|2022-06-09 05:58:20|24.25|21.94|24.25|21.94|24.25|21.94|24.25|21.94|0
1654754310000|2022-06-09 05:58:30|24.18|21.88|24.25|21.94|24.25|21.94|24.18|21.88|0
1654754320000|2022-06-09 05:58:40|24.31|22|24.25|21.94|24.31|22|24.25|21.94|0
1654754340000|2022-06-09 05:59:00|24.31|21.99|24.31|21.99|24.31|21.99|24.31|21.99|0
1654754350000|2022-06-09 05:59:10|24.37|22.05|24.31|21.99|24.37|22.05|24.31|21.99|0
1654754360000|2022-06-09 05:59:20|24.28|21.97|24.25|21.94|24.28|21.97|24.25|21.94|0
1654754370000|2022-06-09 05:59:30|24.28|21.97|24.44|22.11|24.44|22.11|24.28|21.97|0
1654754380000|2022-06-09 05:59:40|24.37|22.05|24.44|22.11|24.44|22.11|24.37|22.05|0
1654754390000|2022-06-09 05:59:50|24.5|22.17|24.47|22.14|24.5|22.17|24.41|22.08|0
1654754400000|2022-06-09 06:00:00|24.5|22.17|24.31|21.99|24.5|22.17|24.24|21.93|0
1654754410000|2022-06-09 06:00:10|24.24|21.93|24.24|21.93|24.37|22.05|24.24|21.93|0
1654754420000|2022-06-09 06:00:20|24.28|21.96|24.24|21.93|24.28|21.96|24.24|21.93|0
1654754430000|2022-06-09 06:00:30|24.31|21.99|23.99|21.7|24.31|21.99|23.99|21.7|0
1654754440000|2022-06-09 06:00:40|23.86|21.59|23.93|21.65|23.93|21.65|23.86|21.59|0
1654754450000|2022-06-09 06:00:50|23.99|21.7|24.05|21.76|24.05|21.76|23.92|21.65|0
1654754460000|2022-06-09 06:01:00|24.11|21.82|24.37|22.05|24.37|22.05|24.11|21.82|0
1654754470000|2022-06-09 06:01:10|24.5|22.16|24.43|22.11|24.5|22.16|24.37|22.05|0
1654754480000|2022-06-09 06:01:20|24.53|22.19|24.5|22.16|24.59|22.25|24.5|22.16|0
1654754490000|2022-06-09 06:01:30|24.59|22.25|24.66|22.31|24.69|22.34|24.59|22.25|0
1654754500000|2022-06-09 06:01:40|24.63|22.28|24.56|22.22|24.63|22.28|24.56|22.22|0
1654754510000|2022-06-09 06:01:50|24.43|22.1|24.62|22.28|24.62|22.28|24.43|22.1|0
1654754520000|2022-06-09 06:02:00|24.69|22.34|24.56|22.22|24.69|22.34|24.56|22.22|0
1654754530000|2022-06-09 06:02:10|24.62|22.28|24.62|22.28|24.62|22.28|24.62|22.28|0
1654754540000|2022-06-09 06:02:20|24.56|22.22|24.56|22.22|24.56|22.22|24.43|22.1|0
1654754550000|2022-06-09 06:02:30|24.62|22.28|24.62|22.28|24.62|22.28|24.62|22.28|0
1654754560000|2022-06-09 06:02:40|24.56|22.22|24.56|22.22|24.56|22.22|24.56|22.22|0
1654754570000|2022-06-09 06:02:50|24.62|22.28|24.62|22.28|24.62|22.28|24.62|22.28|0
1654754580000|2022-06-09 06:03:00|24.69|22.34|24.88|22.51|24.95|22.57|24.69|22.34|0
1654754590000|2022-06-09 06:03:10|24.95|22.57|25.01|22.63|25.01|22.63|24.95|22.57|0
1654754600000|2022-06-09 06:03:20|24.95|22.57|24.88|22.51|24.95|22.57|24.88|22.51|0
1654754610000|2022-06-09 06:03:30|24.82|22.45|24.75|22.39|24.82|22.45|24.75|22.39|0
1654754620000|2022-06-09 06:03:40|24.81|22.45|24.81|22.45|24.81|22.45|24.81|22.45|0
1654754630000|2022-06-09 06:03:50|24.75|22.39|24.81|22.45|24.81|22.45|24.75|22.39|0
1654754640000|2022-06-09 06:04:00|24.75|22.39|24.75|22.39|24.81|22.45|24.75|22.39|0
1654754650000|2022-06-09 06:04:10|24.68|22.33|24.55|22.22|24.68|22.33|24.55|22.22|0
1654754660000|2022-06-09 06:04:20|24.52|22.19|24.49|22.16|24.52|22.19|24.49|22.16|0
1654754670000|2022-06-09 06:04:30|24.33|22.01|24.3|21.98|24.36|22.04|24.3|21.98|0
1654754680000|2022-06-09 06:04:40|24.23|21.93|24.23|21.93|24.27|21.96|24.23|21.93|0
1654754690000|2022-06-09 06:04:50|24.3|21.98|24.23|21.93|24.3|21.98|24.17|21.87|0
1654754700000|2022-06-09 06:05:00|24.2|21.9|24.23|21.92|24.23|21.92|24.2|21.9|0
1654754710000|2022-06-09 06:05:10|24.27|21.95|24.3|21.98|24.3|21.98|24.23|21.92|0
1654754720000|2022-06-09 06:05:20|24.36|22.04|24.3|21.98|24.36|22.04|24.3|21.98|0
1654754730000|2022-06-09 06:05:30|24.17|21.87|24.23|21.92|24.23|21.92|24.17|21.87|0
1654754750000|2022-06-09 06:05:50|24.26|21.95|24.23|21.92|24.26|21.95|24.23|21.92|0
1654754760000|2022-06-09 06:06:00|24.29|21.98|24.23|21.92|24.29|21.98|24.23|21.92|0
1654754790000|2022-06-09 06:06:30|24.17|21.86|24.23|21.92|24.23|21.92|24.17|21.86|0
1654754800000|2022-06-09 06:06:40|24.29|21.98|24.29|21.98|24.29|21.98|24.29|21.98|0
1654754810000|2022-06-09 06:06:50|24.26|21.95|24.26|21.95|24.26|21.95|24.26|21.95|0
1654754820000|2022-06-09 06:07:00|24.23|21.92|24.29|21.98|24.29|21.98|24.23|21.92|0
1654754840000|2022-06-09 06:07:20|24.32|22.01|24.36|22.04|24.36|22.04|24.32|22.01|0
1654754850000|2022-06-09 06:07:30|24.42|22.09|24.61|22.27|24.61|22.27|24.42|22.09|0
1654754860000|2022-06-09 06:07:40|24.68|22.33|24.68|22.33|24.68|22.33|24.68|22.33|0
1654754870000|2022-06-09 06:07:50|24.81|22.44|24.74|22.38|24.81|22.44|24.74|22.38|0
1654754880000|2022-06-09 06:08:00|24.81|22.44|24.87|22.5|24.97|22.59|24.81|22.44|0
1654754890000|2022-06-09 06:08:10|24.8|22.44|24.8|22.44|24.8|22.44|24.8|22.44|0
1654754900000|2022-06-09 06:08:20|24.68|22.33|24.61|22.27|24.68|22.33|24.61|22.27|0
1654754910000|2022-06-09 06:08:30|24.55|22.21|24.48|22.15|24.55|22.21|24.48|22.15|0
1654754920000|2022-06-09 06:08:40|24.35|22.03|24.35|22.03|24.42|22.09|24.35|22.03|0
1654754940000|2022-06-09 06:09:00|24.22|21.92|24.1|21.8|24.22|21.92|24.1|21.8|0
1654754950000|2022-06-09 06:09:10|24.03|21.74|24.03|21.74|24.07|21.77|24.03|21.74|0
1654754960000|2022-06-09 06:09:20|23.97|21.69|23.97|21.69|24.03|21.74|23.97|21.69|0
1654754970000|2022-06-09 06:09:30|24.03|21.74|23.97|21.69|24.03|21.74|23.91|21.63|0
1654754980000|2022-06-09 06:09:40|23.91|21.63|23.97|21.69|23.97|21.69|23.91|21.63|0
1654754990000|2022-06-09 06:09:50|23.91|21.63|23.81|21.54|23.91|21.63|23.78|21.51|0
1654755000000|2022-06-09 06:10:00|23.84|21.57|23.84|21.57|23.84|21.57|23.72|21.46|0
1654755010000|2022-06-09 06:10:10|23.75|21.49|23.65|21.4|23.75|21.49|23.65|21.4|0
1654755030000|2022-06-09 06:10:30|24.22|21.91|24.09|21.8|24.22|21.91|24.03|21.74|0
1654755040000|2022-06-09 06:10:40|24.03|21.74|24.09|21.8|24.09|21.8|24.03|21.74|0
1654755050000|2022-06-09 06:10:50|24.16|21.86|24.16|21.86|24.16|21.86|24.16|21.86|0
1654755060000|2022-06-09 06:11:00|24.28|21.97|24.67|22.32|24.67|22.32|24.22|21.91|0
1654755070000|2022-06-09 06:11:10|24.57|22.23|24.67|22.32|24.67|22.32|24.54|22.2|0
1654755080000|2022-06-09 06:11:20|24.6|22.26|24.54|22.2|24.6|22.26|24.54|22.2|0
1654755090000|2022-06-09 06:11:30|24.47|22.14|24.41|22.09|24.47|22.14|24.41|22.09|0
1654755100000|2022-06-09 06:11:40|24.35|22.03|24.41|22.09|24.41|22.09|24.35|22.03|0
1654755110000|2022-06-09 06:11:50|24.38|22.06|24.32|22|24.38|22.06|24.28|21.97|0
1654755120000|2022-06-09 06:12:00|24.22|21.91|23.96|21.68|24.22|21.91|23.96|21.68|0
1654755140000|2022-06-09 06:12:20|23.9|21.62|23.84|21.57|23.9|21.62|23.77|21.51|0
1654755150000|2022-06-09 06:12:30|23.77|21.51|23.9|21.62|23.9|21.62|23.77|21.51|0
1654755160000|2022-06-09 06:12:40|23.93|21.65|23.9|21.62|23.93|21.65|23.9|21.62|0
1654755170000|2022-06-09 06:12:50|23.93|21.65|23.93|21.65|23.96|21.68|23.9|21.62|0
1654755180000|2022-06-09 06:13:00|23.96|21.68|23.9|21.62|23.96|21.68|23.9|21.62|0
1654755190000|2022-06-09 06:13:10|23.96|21.68|23.96|21.68|23.96|21.68|23.96|21.68|0
1654755200000|2022-06-09 06:13:20|24.02|21.74|24.02|21.74|24.02|21.74|24.02|21.74|0
1654755210000|2022-06-09 06:13:30|23.96|21.68|23.83|21.56|23.96|21.68|23.83|21.56|0
1654755220000|2022-06-09 06:13:40|23.9|21.62|23.9|21.62|23.93|21.65|23.9|21.62|0
1654755230000|2022-06-09 06:13:50|23.96|21.68|23.9|21.62|23.96|21.68|23.9|21.62|0
1654755240000|2022-06-09 06:14:00|23.83|21.56|23.9|21.62|23.9|21.62|23.83|21.56|0
1654755250000|2022-06-09 06:14:10|23.87|21.59|23.9|21.62|23.9|21.62|23.87|21.59|0
1654755260000|2022-06-09 06:14:20|23.96|21.68|23.9|21.62|23.96|21.68|23.9|21.62|0
1654755270000|2022-06-09 06:14:30|23.96|21.68|23.96|21.68|23.96|21.68|23.9|21.62|0
1654755290000|2022-06-09 06:14:50|23.89|21.62|23.93|21.65|23.96|21.68|23.89|21.62|0
1654755300000|2022-06-09 06:15:00|23.96|21.68|23.89|21.62|23.96|21.68|23.89|21.62|0
1654755310000|2022-06-09 06:15:10|23.83|21.56|23.83|21.56|23.83|21.56|23.83|21.56|0
1654755320000|2022-06-09 06:15:20|23.89|21.62|23.83|21.56|23.89|21.62|23.83|21.56|0
1654755330000|2022-06-09 06:15:30|23.89|21.62|23.89|21.62|23.89|21.62|23.89|21.62|0
1654755340000|2022-06-09 06:15:40|23.96|21.67|24.02|21.73|24.02|21.73|23.96|21.67|0
1654755350000|2022-06-09 06:15:50|24.08|21.79|24.15|21.85|24.15|21.85|24.08|21.79|0
1654755360000|2022-06-09 06:16:00|24.08|21.79|24.08|21.79|24.15|21.85|24.08|21.79|0
1654755370000|2022-06-09 06:16:10|24.15|21.85|24.08|21.79|24.15|21.85|24.08|21.79|0
1654755380000|2022-06-09 06:16:20|24.14|21.85|24.08|21.79|24.18|21.88|24.08|21.79|0
1654755390000|2022-06-09 06:16:30|24.02|21.73|23.95|21.67|24.02|21.73|23.95|21.67|0
1654755400000|2022-06-09 06:16:40|23.99|21.7|23.95|21.67|23.99|21.7|23.95|21.67|0
1654755410000|2022-06-09 06:16:50|23.89|21.62|23.92|21.64|23.95|21.67|23.89|21.62|0
1654755420000|2022-06-09 06:17:00|23.89|21.62|23.86|21.59|23.89|21.62|23.83|21.56|0
1654755430000|2022-06-09 06:17:10|23.89|21.61|23.89|21.61|23.92|21.64|23.89|21.61|0
1654755440000|2022-06-09 06:17:20|23.83|21.56|23.83|21.56|23.86|21.59|23.83|21.56|0
1654755450000|2022-06-09 06:17:30|23.89|21.61|23.89|21.61|23.89|21.61|23.89|21.61|0
1654755460000|2022-06-09 06:17:40|23.95|21.67|24.01|21.73|24.02|21.73|23.95|21.67|0
1654755470000|2022-06-09 06:17:50|24.08|21.79|24.08|21.78|24.08|21.79|24.08|21.78|0
1654755480000|2022-06-09 06:18:00|24.11|21.81|24.01|21.73|24.11|21.81|24.01|21.73|0
1654755490000|2022-06-09 06:18:10|23.98|21.7|23.95|21.67|23.98|21.7|23.95|21.67|0
1654755500000|2022-06-09 06:18:20|23.98|21.7|24.01|21.73|24.01|21.73|23.98|21.7|0
1654755510000|2022-06-09 06:18:30|24.08|21.78|24.08|21.78|24.08|21.78|24.01|21.73|0
1654755520000|2022-06-09 06:18:40|24.14|21.84|24.14|21.84|24.14|21.84|24.14|21.84|0
1654755530000|2022-06-09 06:18:50|24.2|21.9|24.2|21.9|24.2|21.9|24.2|21.9|0
1654755540000|2022-06-09 06:19:00|24.14|21.84|24.11|21.81|24.14|21.84|24.08|21.78|0
1654755550000|2022-06-09 06:19:10|24.08|21.78|24.08|21.78|24.08|21.78|24.08|21.78|0
1654755560000|2022-06-09 06:19:20|24.69|22.33|24.75|22.39|24.81|22.45|24.69|22.33|0
1654755570000|2022-06-09 06:19:30|24.81|22.45|24.75|22.39|24.81|22.45|24.75|22.39|0
1654755580000|2022-06-09 06:19:40|24.81|22.45|24.88|22.51|24.88|22.51|24.81|22.45|0
1654755590000|2022-06-09 06:19:50|24.91|22.54|24.88|22.51|24.91|22.54|24.81|22.45|0
1654755600000|2022-06-09 06:20:00|25.01|22.62|24.94|22.57|25.07|22.68|24.94|22.57|0
1654755610000|2022-06-09 06:20:10|24.91|22.54|24.94|22.57|24.94|22.57|24.88|22.51|0
1654755620000|2022-06-09 06:20:20||22.56||22.56||22.56||22.56|0
1654755640000|2022-06-09 06:20:40|24.87|22.51|24.87|22.51|24.87|22.51|24.87|22.51|0
1654755650000|2022-06-09 06:20:50|24.81|22.45|24.75|22.39|24.81|22.45|24.75|22.39|0
1654755660000|2022-06-09 06:21:00|24.87|22.51|24.87|22.51|24.87|22.51|24.87|22.51|0
1654755670000|2022-06-09 06:21:10|24.84|22.5|24.87|22.5|24.87|22.5|24.84|22.48|0
1654755680000|2022-06-09 06:21:20|24.81|22.45|24.87|22.5|24.87|22.5|24.81|22.45|0
1654755690000|2022-06-09 06:21:30|24.94|22.56|24.94|22.56|24.94|22.56|24.87|22.5|0
1654755700000|2022-06-09 06:21:40|24.91|22.53|24.87|22.5|24.91|22.53|24.87|22.5|0
1654755710000|2022-06-09 06:21:50|25|22.62|24.97|22.59|25|22.62|24.94|22.56|0
1654755720000|2022-06-09 06:22:00|25|22.62|24.94|22.56|25|22.62|24.87|22.5|0
1654755730000|2022-06-09 06:22:10|24.81|22.44|24.81|22.44|24.81|22.44|24.81|22.44|0
1654755740000|2022-06-09 06:22:20|24.87|22.5|24.84|22.47|24.87|22.5|24.84|22.47|0
1654755750000|2022-06-09 06:22:30|24.87|22.5|24.94|22.56|24.94|22.56|24.87|22.5|0
1654755760000|2022-06-09 06:22:40|24.93|22.65|25.06|22.68|25.06|22.68|24.93|22.65|0
1654755770000|2022-06-09 06:22:50|25|22.62|25|22.62|25|22.62|25|22.62|0
1654755780000|2022-06-09 06:23:00|24.93|22.56|24.93|22.56|24.93|22.56|24.9|22.53|0
1654755800000|2022-06-09 06:23:20|24.87|22.5|24.8|22.44|24.87|22.5|24.8|22.44|0
1654755810000|2022-06-09 06:23:30|24.93|22.56|24.93|22.56|24.93|22.56|24.93|22.56|0
1654755820000|2022-06-09 06:23:40|24.87|22.5|24.87|22.5|24.87|22.5|24.87|22.5|0
1654755830000|2022-06-09 06:23:50|25|22.62|25.03|22.65|25.06|22.67|25|22.62|0
1654755840000|2022-06-09 06:24:00|25|22.62|25.06|22.67|25.06|22.67|25|22.62|0
1654755850000|2022-06-09 06:24:10|25|22.62|25|22.62|25|22.62|25|22.62|0
1654755860000|2022-06-09 06:24:20|24.93|22.56|24.93|22.56|24.93|22.56|24.93|22.56|0
1654755880000|2022-06-09 06:24:40|24.87|22.5|24.87|22.5|24.87|22.5|24.87|22.5|0
1654755890000|2022-06-09 06:24:50|24.8|22.44|24.87|22.5|24.87|22.5|24.8|22.44|0
1654755900000|2022-06-09 06:25:00|24.8|22.44|24.87|22.5|24.87|22.5|24.8|22.44|0
1654755910000|2022-06-09 06:25:10|24.8|22.44|24.93|22.56|24.93|22.56|24.8|22.44|0
1654755920000|2022-06-09 06:25:20|24.9|22.55|24.93|22.55|24.93|22.55|24.9|22.53|0
1654755930000|2022-06-09 06:25:30|24.96|22.58|24.96|22.58|24.96|22.58|24.96|22.58|0
1654755940000|2022-06-09 06:25:40|24.99|22.61|24.93|22.55|24.99|22.61|24.93|22.55|0
1654755950000|2022-06-09 06:25:50|24.86|22.5|24.86|22.5|24.86|22.5|24.86|22.5|0
1654755960000|2022-06-09 06:26:00|24.9|22.53|24.99|22.61|24.99|22.61|24.9|22.53|0
1654755970000|2022-06-09 06:26:10|25.06|22.67|24.9|22.53|25.06|22.67|24.9|22.53|0
1654755980000|2022-06-09 06:26:20|24.99|22.52|24.99|22.61|24.99|22.61|24.99|22.52|0
1654755990000|2022-06-09 06:26:30|24.96|22.58|25.06|22.67|25.06|22.67|24.96|22.58|0
1654756000000|2022-06-09 06:26:40|25.02|22.64|25.06|22.67|25.12|22.73|25.02|22.64|0
1654756010000|2022-06-09 06:26:50|25.05||25.05||25.05||25.05||0
1654756020000|2022-06-09 06:27:00|25.09|22.7|25.12|22.73|25.12|22.73|25.09|22.7|0
1654756030000|2022-06-09 06:27:10|25.18|22.79|25.22|22.82|25.22|22.82|25.18|22.79|0
1654756040000|2022-06-09 06:27:20|25.18|22.79|25.22|22.82|25.22|22.82|25.18|22.79|0
1654756050000|2022-06-09 06:27:30|25.25|22.85|25.25|22.85|25.31|22.91|25.25|22.85|0
1654756060000|2022-06-09 06:27:40|25.22|22.82|25.25|22.85|25.25|22.85|25.22|22.82|0
1654756070000|2022-06-09 06:27:50|25.31|22.91|25.31|22.91|25.31|22.91|25.31|22.91|0
1654756080000|2022-06-09 06:28:00|25.37|22.97|25.37|22.97|25.37|22.97|25.31|22.91|0
1654756090000|2022-06-09 06:28:10|25.31|22.91|25.31|22.91|25.34|22.94|25.31|22.91|0
1654756100000|2022-06-09 06:28:20|25.37|22.97|25.24|22.84|25.37|22.97|25.24|22.84|0
1654756110000|2022-06-09 06:28:30|25.18|22.78|25.18|22.78|25.18|22.78|25.15|22.75|0
1654756120000|2022-06-09 06:28:40|25.24|22.84|25.18|22.78|25.24|22.84|25.18|22.78|0
1654756140000|2022-06-09 06:29:00|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1654756150000|2022-06-09 06:29:10|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1654756170000|2022-06-09 06:29:30|25.3|22.9|25.18|22.78|25.3|22.9|25.18|22.78|0
1654756180000|2022-06-09 06:29:40|25.11|22.72|25.05|22.66|25.11|22.72|25.05|22.66|0
1654756190000|2022-06-09 06:29:50|25.08|22.69|25.05|22.66|25.11|22.72|25.05|22.66|0
1654756200000|2022-06-09 06:30:00|24.92|22.55|24.85|22.49|24.92|22.55|24.85|22.49|0
1654756210000|2022-06-09 06:30:10|24.82|22.46|24.73|22.37|24.82|22.46|24.73|22.37|0
1654756220000|2022-06-09 06:30:20|24.72|22.31|24.66|22.31|24.72|22.31|24.66|22.31|0
1654756230000|2022-06-09 06:30:30|24.6|22.25|24.6|22.25|24.6|22.25|24.6|22.25|0
1654756240000|2022-06-09 06:30:40|24.66|22.31|24.66|22.31|24.66|22.31|24.66|22.31|0
1654756260000|2022-06-09 06:31:00|24.63|22.28|24.6|22.25|24.63|22.28|24.6|22.25|0
1654756270000|2022-06-09 06:31:10|24.59|22.31|24.66|22.31|24.66|22.31|24.59|22.31|0
1654756280000|2022-06-09 06:31:20|24.69|22.34|24.69|22.34|24.72|22.37|24.66|22.31|0
1654756290000|2022-06-09 06:31:30|24.66|22.31|24.79|22.43|24.79|22.43|24.66|22.31|0
1654756300000|2022-06-09 06:31:40|24.92|22.54|24.98|22.6|24.98|22.6|24.92|22.54|0
1654756310000|2022-06-09 06:31:50|24.91|22.54|24.79|22.43|24.91|22.54|24.79|22.43|0
1654756320000|2022-06-09 06:32:00||22.42||22.42||22.42||22.42|0
1654756330000|2022-06-09 06:32:10|24.88|22.51|24.85|22.48|24.91|22.54|24.85|22.48|0
1654756340000|2022-06-09 06:32:20|24.88|22.51|24.98|22.6|24.98|22.6|24.88|22.51|0
1654756350000|2022-06-09 06:32:30|24.91|22.54|25.04|22.66|25.11|22.72|24.91|22.54|0
1654756360000|2022-06-09 06:32:40|24.91|22.54|24.91|22.54|24.91|22.54|24.91|22.54|0
1654756370000|2022-06-09 06:32:50|24.88|22.51|24.98|22.6|24.98|22.6|24.88|22.51|0
1654756380000|2022-06-09 06:33:00|24.91|22.54|24.91|22.54|24.91|22.54|24.91|22.54|0
1654756390000|2022-06-09 06:33:10|24.98|22.6|24.98|22.6|24.98|22.6|24.91|22.54|0
1654756410000|2022-06-09 06:33:30|24.91|22.54|24.91|22.54|24.94|22.57|24.91|22.54|0
1654756420000|2022-06-09 06:33:40|24.85|22.48|24.88|22.51|24.88|22.51|24.85|22.48|0
1654756430000|2022-06-09 06:33:50|24.85|22.48|24.97|22.6|24.97|22.6|24.85|22.48|0
1654756440000|2022-06-09 06:34:00|24.91|22.54|24.97|22.6|24.97|22.6|24.91|22.54|0
1654756450000|2022-06-09 06:34:10|24.91|22.54|24.91|22.54|24.91|22.54|24.91|22.54|0
1654756460000|2022-06-09 06:34:20|24.97|22.6|24.97|22.6|24.97|22.6|24.97|22.6|0
1654756470000|2022-06-09 06:34:30|24.84|22.59|24.84|22.48|24.84|22.59|24.84|22.48|0
1654756480000|2022-06-09 06:34:40|24.78|22.42|24.72|22.36|24.78|22.42|24.72|22.36|0
1654756490000|2022-06-09 06:34:50|24.68|22.33|24.68|22.33|24.68|22.33|24.65|22.3|0
1654756500000|2022-06-09 06:35:00|24.71|22.36|24.52|22.19|24.71|22.36|24.52|22.19|0
1654756510000|2022-06-09 06:35:10|24.49|22.16|24.52|22.19|24.52|22.19|24.49|22.16|0
1654756520000|2022-06-09 06:35:20|24.59|22.24|24.59|22.24|24.59|22.24|24.56|22.22|0
1654756530000|2022-06-09 06:35:30|24.52|22.19|24.52|22.19|24.52|22.19|24.52|22.19|0
1654756540000|2022-06-09 06:35:40|24.39|22.07|24.39|22.07|24.39|22.07|24.39|22.07|0
1654756550000|2022-06-09 06:35:50|24.36|22.04|24.33|22.01|24.36|22.04|24.33|22.01|0
1654756570000|2022-06-09 06:36:10|24.39|22.07|24.46|22.13|24.46|22.13|24.39|22.07|0
1654756580000|2022-06-09 06:36:20|24.39|22.07|24.39|22.07|24.43|22.1|24.39|22.07|0
1654756590000|2022-06-09 06:36:30|24.27|21.95|24.3|21.98|24.3|21.98|24.27|21.95|0
1654756600000|2022-06-09 06:36:40|24.27|21.95|24.26|21.95|24.3|21.98|24.26|21.95|0
1654756610000|2022-06-09 06:36:50|24.2|21.9|24.26|21.95|24.26|21.95|24.2|21.9|0
1654756620000|2022-06-09 06:37:00|24.3|21.98|24.2|21.9|24.33|22.01|24.2|21.9|0
1654756630000|2022-06-09 06:37:10|24.26|21.95|24.26|21.95|24.26|21.95|24.26|21.95|0
1654756640000|2022-06-09 06:37:20|24.2|21.9|24.14|21.84|24.2|21.9|24.14|21.84|0
1654756650000|2022-06-09 06:37:30|24.07|21.78|24.07|21.78|24.07|21.78|24.07|21.78|0
1654756660000|2022-06-09 06:37:40|24.14|21.84|24.14|21.84|24.14|21.84|24.14|21.84|0
1654756670000|2022-06-09 06:37:50|24.2|21.89|24.14|21.84|24.2|21.89|24.14|21.84|0
1654756680000|2022-06-09 06:38:00|24.07|21.78|24.04|21.75|24.07|21.78|24.01|21.72|0
1654756690000|2022-06-09 06:38:10|24.07|21.78|24.14|21.84|24.14|21.84|24.01|21.72|0
1654756700000|2022-06-09 06:38:20|24.07|21.78|24.07|21.78|24.07|21.78|24.07|21.78|0
1654756720000|2022-06-09 06:38:40|24.13|21.84|24.07|21.78|24.13|21.84|24.07|21.78|0
1654756730000|2022-06-09 06:38:50|24.13|21.84|24.26|21.95|24.26|21.95|24.13|21.84|0
1654756740000|2022-06-09 06:39:00|24.2|21.89|24.2|21.89|24.26|21.95|24.2|21.89|0
1654756750000|2022-06-09 06:39:10|24.26|21.95|24.13|21.83|24.26|21.95|24.13|21.83|0
1654756760000|2022-06-09 06:39:20|24.2|21.89|24.2|21.89|24.2|21.89|24.2|21.89|0
1654756770000|2022-06-09 06:39:30|24.13|21.83|24.13|21.83|24.13|21.83|24.07|21.78|0
1654756780000|2022-06-09 06:39:40|24.2|21.89|24.2|21.89|24.2|21.89|24.2|21.89|0
1654756790000|2022-06-09 06:39:50|24.19|21.95|24.26|21.95|24.26|21.95|24.19|21.95|0
1654756800000|2022-06-09 06:40:00|24.19|21.89|24.26|21.95|24.26|21.95|24.19|21.89|0
1654756810000|2022-06-09 06:40:10|24.23|21.92|24.23|21.92|24.23|21.92|24.23|21.92|0
1654756820000|2022-06-09 06:40:20|24.26|21.95|24.19|21.89|24.26|21.95|24.19|21.89|0
1654756830000|2022-06-09 06:40:30|24.29|21.98|24.26|21.95|24.29|21.98|24.26|21.95|0
1654756840000|2022-06-09 06:40:40|24.29|21.98|24.23|21.92|24.32|22|24.23|21.92|0
1654756850000|2022-06-09 06:40:50|24.19|21.89|24.19|21.89|24.19|21.89|24.19|21.89|0
1654756860000|2022-06-09 06:41:00|24.07|21.77|24.07|21.77|24.07|21.77|24.07|21.77|0
1654756870000|2022-06-09 06:41:10|24.04|21.75|24|21.72|24.04|21.75|24|21.72|0
1654756880000|2022-06-09 06:41:20|24.07|21.77|24.07|21.77|24.07|21.77|24.07|21.77|0
1654756890000|2022-06-09 06:41:30|24.13|21.83|24.13|21.83|24.13|21.83|24.13|21.83|0
1654756900000|2022-06-09 06:41:40|24.1|21.8|24.1|21.8|24.1|21.8|24.1|21.8|0
1654756910000|2022-06-09 06:41:50|24.13|21.83|24.06|21.77|24.13|21.83|24.06|21.77|0
1654756920000|2022-06-09 06:42:00|24.19|21.89|24.13|21.83|24.19|21.89|24.13|21.83|0
1654756930000|2022-06-09 06:42:10|24.19|21.89|24.19|21.89|24.19|21.89|24.19|21.89|0
1654756940000|2022-06-09 06:42:20|24.25|21.94|24.16|21.86|24.25|21.94|24.16|21.86|0
1654756950000|2022-06-09 06:42:30|24.22|21.92|24.25|21.94|24.25|21.94|24.22|21.92|0
1654756960000|2022-06-09 06:42:40|24.32|22|24.32|22|24.32|22|24.32|22|0
1654756970000|2022-06-09 06:42:50|24.31|21.91|24.25|21.94|24.31|21.94|24.22|21.91|0
1654756980000|2022-06-09 06:43:00|24.13|21.83|24.19|21.88|24.19|21.88|24.13|21.83|0
1654756990000|2022-06-09 06:43:10|24.31|22|24.6|22.26|24.6|22.26|24.31|22|0
1654757000000|2022-06-09 06:43:20|24.7|22.34|24.7|22.34|24.76|22.4|24.7|22.34|0
1654757010000|2022-06-09 06:43:30|24.67|22.32|24.63|22.29|24.67|22.32|24.57|22.23|0
1654757030000|2022-06-09 06:43:50|24.6|22.26|24.54|22.2|24.6|22.26|24.5|22.17|0
1654757040000|2022-06-09 06:44:00|24.57|22.23|24.63|22.28|24.63|22.28|24.5|22.17|0
1654757060000|2022-06-09 06:44:20|24.6|22.26|24.5|22.17|24.6|22.26|24.5|22.17|0
1654757070000|2022-06-09 06:44:30|24.44|22.11|24.5|22.17|24.5|22.17|24.44|22.11|0
1654757080000|2022-06-09 06:44:40|24.44|22.11|24.44|22.11|24.44|22.11|24.44|22.11|0
1654757090000|2022-06-09 06:44:50|24.37|22.05|24.34|22.02|24.37|22.05|24.34|22.02|0
1654757100000|2022-06-09 06:45:00|24.37|22.05|24.44|22.11|24.44|22.11|24.37|22.05|0
1654757110000|2022-06-09 06:45:10|24.34|22.02|24.37|22.05|24.37|22.05|24.34|22.02|0
1654757130000|2022-06-09 06:45:30|24.44|22.11|24.37|22.05|24.44|22.11|24.37|22.05|0
1654757140000|2022-06-09 06:45:40|24.41|22.08|24.44|22.11|24.44|22.11|24.37|22.05|0
1654757150000|2022-06-09 06:45:50|24.37|22.05|24.31|21.99|24.37|22.05|24.31|21.99|0
1654757160000|2022-06-09 06:46:00|24.24|21.94|24.37|22.05|24.37|22.05|24.24|21.94|0
1654757170000|2022-06-09 06:46:10|24.34|22.02|24.34|22.02|24.34|22.02|24.34|22.02|0
1654757180000|2022-06-09 06:46:20|24.37|22.05|24.09|21.79|24.37|22.05|24.09|21.79|0
1654757190000|2022-06-09 06:46:30|24.18|21.88|24.18|21.88|24.18|21.88|24.18|21.88|0
1654757200000|2022-06-09 06:46:40|24.24|21.93|24.05|21.76|24.24|21.93|24.05|21.76|0
1654757220000|2022-06-09 06:47:00|23.99|21.71|23.93|21.65|23.99|21.71|23.93|21.65|0
1654757230000|2022-06-09 06:47:10|23.99|21.71|23.99|21.71|23.99|21.71|23.99|21.71|0
1654757240000|2022-06-09 06:47:20|23.93|21.65|23.93|21.65|23.93|21.65|23.93|21.65|0
1654757250000|2022-06-09 06:47:30|24.02|21.73|23.96|21.68|24.02|21.73|23.96|21.68|0
1654757260000|2022-06-09 06:47:40|23.99|21.7|23.93|21.65|23.99|21.7|23.93|21.65|0
1654757270000|2022-06-09 06:47:50|23.86|21.59|23.86|21.59|23.86|21.59|23.8|21.53|0
1654757280000|2022-06-09 06:48:00|23.83|21.56|23.86|21.59|23.86|21.59|23.83|21.56|0
1654757290000|2022-06-09 06:48:10|23.93|21.65|23.99|21.7|23.99|21.7|23.93|21.65|0
1654757300000|2022-06-09 06:48:20|23.96|21.68|24.05|21.76|24.05|21.76|23.96|21.68|0
1654757310000|2022-06-09 06:48:30|24.02|21.73|24.05|21.76|24.05|21.76|24.02|21.73|0
1654757320000|2022-06-09 06:48:40|23.99|21.7|23.92|21.65|23.99|21.7|23.92|21.65|0
1654757330000|2022-06-09 06:48:50|23.99|21.7|24.05|21.76|24.05|21.76|23.92|21.65|0
1654757340000|2022-06-09 06:49:00|23.99|21.7|24.05|21.76|24.05|21.76|23.92|21.65|0
1654757350000|2022-06-09 06:49:10|23.99|21.7|23.99|21.7|23.99|21.7|23.99|21.7|0
1654757360000|2022-06-09 06:49:20|24.05|21.76|23.99|21.7|24.05|21.76|23.99|21.7|0
1654757370000|2022-06-09 06:49:30|23.92|21.64|23.95|21.67|24.02|21.73|23.92|21.64|0
1654757380000|2022-06-09 06:49:40|23.92|21.64|23.98|21.7|24.05|21.76|23.92|21.64|0
1654757390000|2022-06-09 06:49:50|24.05|21.76|24.05|21.76|24.05|21.76|24.02|21.73|0
1654757400000|2022-06-09 06:50:00|24.08|21.79|24.05|21.76|24.08|21.79|24.05|21.76|0
1654757410000|2022-06-09 06:50:10|23.98|21.7|23.98|21.7|23.98|21.7|23.98|21.7|0
1654757420000|2022-06-09 06:50:20|23.92|21.64|23.92|21.64|23.92|21.64|23.92|21.64|0
1654757430000|2022-06-09 06:50:30|23.86|21.59|23.92|21.64|23.92|21.64|23.86|21.59|0
1654757440000|2022-06-09 06:50:40|23.89|21.61|23.89|21.61|23.89|21.61|23.89|21.61|0
1654757450000|2022-06-09 06:50:50|23.79|21.53|23.73|21.47|23.83|21.56|23.73|21.47|0
1654757460000|2022-06-09 06:51:00|23.83|21.56|23.73|21.47|23.83|21.56|23.73|21.47|0
1654757470000|2022-06-09 06:51:10|23.79|21.53|23.86|21.58|23.86|21.58|23.79|21.53|0
1654757480000|2022-06-09 06:51:20|23.92|21.64|23.98|21.7|23.98|21.7|23.92|21.64|0
1654757490000|2022-06-09 06:51:30|23.92|21.64|23.98|21.7|23.98|21.7|23.92|21.64|0
1654757500000|2022-06-09 06:51:40|23.95|21.67|23.92|21.64|23.98|21.7|23.92|21.64|0
1654757510000|2022-06-09 06:51:50|23.95|21.67|23.95|21.67|24.01|21.73|23.95|21.67|0
1654757520000|2022-06-09 06:52:00|23.98|21.7|23.95|21.67|23.98|21.7|23.95|21.67|0
1654757530000|2022-06-09 06:52:10|23.92|21.64|23.79|21.53|23.92|21.64|23.79|21.53|0
1654757550000|2022-06-09 06:52:30|23.85|21.58|23.85|21.58|23.85|21.58|23.85|21.58|0
1654757560000|2022-06-09 06:52:40|23.73|21.47|23.79|21.52|23.79|21.52|23.73|21.47|0
1654757570000|2022-06-09 06:52:50|23.73|21.47|23.73|21.47|23.76|21.5|23.73|21.47|0
1654757580000|2022-06-09 06:53:00|23.79|21.52|23.85|21.58|23.88|21.61|23.79|21.52|0
1654757590000|2022-06-09 06:53:10|23.91|21.64|23.85|21.58|23.91|21.64|23.85|21.58|0
1654757600000|2022-06-09 06:53:20|23.82|21.55|23.82|21.55|23.82|21.55|23.82|21.55|0
1654757610000|2022-06-09 06:53:30|23.79|21.52|23.76|21.5|23.79|21.52|23.73|21.47|0
1654757620000|2022-06-09 06:53:40|23.73|21.47|23.73|21.47|23.73|21.47|23.73|21.47|0
1654757630000|2022-06-09 06:53:50|23.66|21.41|23.6|21.35|23.66|21.41|23.6|21.35|0
1654757640000|2022-06-09 06:54:00|23.66|21.41|23.66|21.41|23.73|21.47|23.66|21.41|0
1654757650000|2022-06-09 06:54:10|23.7|21.44|23.66|21.41|23.73|21.47|23.66|21.41|0
1654757660000|2022-06-09 06:54:20|23.6|21.35|23.6|21.35|23.6|21.35|23.6|21.35|0
1654757670000|2022-06-09 06:54:30|23.57|21.33|23.6|21.35|23.6|21.35|23.57|21.33|0
1654757680000|2022-06-09 06:54:40|23.54|21.3|23.54|21.3|23.54|21.3|23.54|21.3|0
1654757690000|2022-06-09 06:54:50|23.48|21.24|23.48|21.24|23.48|21.24|23.48|21.24|0
1654757700000|2022-06-09 06:55:00|23.41|21.18|23.41|21.18|23.41|21.18|23.35|21.13|0
1654757710000|2022-06-09 06:55:10|23.35|21.13|23.35|21.13|23.35|21.13|23.35|21.13|0
1654757720000|2022-06-09 06:55:20|23.29|21.07|23.35|21.13|23.35|21.13|23.29|21.07|0
1654757730000|2022-06-09 06:55:30|23.38|21.16|23.29|21.07|23.38|21.16|23.29|21.07|0
1654757750000|2022-06-09 06:55:50|23.23|21.02|23.23|21.02|23.23|21.02|23.23|21.02|0
1654757770000|2022-06-09 06:56:10|23.29|21.07|23.35|21.13|23.35|21.13|23.29|21.07|0
1654757780000|2022-06-09 06:56:20|23.23|21.01|23.23|21.01|23.23|21.01|23.23|21.01|0
1654757790000|2022-06-09 06:56:30|23.35|21.13|23.29|21.07|23.35|21.13|23.29|21.07|0
1654757800000|2022-06-09 06:56:40|23.35|21.13|23.29|21.07|23.35|21.13|23.29|21.07|0
1654757810000|2022-06-09 06:56:50|23.23|21.01|23.29|21.07|23.29|21.07|23.23|21.01|0
1654757820000|2022-06-09 06:57:00|23.26|21.04|23.29|21.07|23.29|21.07|23.23|21.01|0
1654757830000|2022-06-09 06:57:10|23.23|21.01|23.23|21.01|23.23|21.01|23.23|21.01|0
1654757840000|2022-06-09 06:57:20|23.22|20.99|23.2|20.99|23.22|20.99|23.2|20.99|0
1654757850000|2022-06-09 06:57:30|23.22|21.01|23.16|20.96|23.22|21.01|23.16|20.96|0
1654757860000|2022-06-09 06:57:40|23.19|20.99|23.22|21.01|23.22|21.01|23.19|20.99|0
1654757870000|2022-06-09 06:57:50|23.16|20.96|23.16|20.96|23.16|20.96|23.16|20.96|0
1654757880000|2022-06-09 06:58:00|23.19|20.99|23.1|20.9|23.22|21.01|23.1|20.9|0
1654757900000|2022-06-09 06:58:20|23.16|20.96|23.13|20.93|23.16|20.96|23.1|20.9|0
1654757910000|2022-06-09 06:58:30|23.16|20.96|23.16|20.96|23.16|20.96|23.16|20.96|0
1654757920000|2022-06-09 06:58:40||20.95||20.95||20.95||20.95|0
1654757930000|2022-06-09 06:58:50|23.22|21.01|23.22|21.01|23.22|21.01|23.22|21.01|0
1654757950000|2022-06-09 06:59:10|23.19|20.98|23.22|21.01|23.22|21.01|23.19|20.98|0
1654757970000|2022-06-09 06:59:30|23.28|21.06|23.1|20.9|23.28|21.06|23.04|20.84|0
1654757980000|2022-06-09 06:59:40|23.13|20.93|23.13|20.93|23.13|20.93|23.13|20.93|0
1654757990000|2022-06-09 06:59:50|23.16|20.95|23.1|20.9|23.16|20.95|23.1|20.9|0
1654758000000|2022-06-09 07:00:00|22.98|20.79|22.73|20.57|22.98|20.79|22.73|20.57|0
1654758010000|2022-06-09 07:00:10|22.67|20.51|22.98|20.79|22.98|20.79|22.67|20.51|0
1654758020000|2022-06-09 07:00:20|22.91|20.73|22.97|20.79|23.1|20.9|22.91|20.73|0
1654758030000|2022-06-09 07:00:30|23.04|20.84|23.16|20.95|23.16|20.95|23.04|20.84|0
1654758040000|2022-06-09 07:00:40|23.19|20.98|23.16|20.95|23.22|21.01|23.16|20.95|0
1654758050000|2022-06-09 07:00:50|23.34|21.12|23.4|21.17|23.4|21.17|23.34|21.12|0
1654758060000|2022-06-09 07:01:00|23.46|21.23|23.52|21.28|23.52|21.28|23.46|21.23|0
1654758070000|2022-06-09 07:01:10|23.77|21.51|23.77|21.51|23.77|21.51|23.77|21.51|0
1654758080000|2022-06-09 07:01:20|24.02|21.73|24.02|21.73|24.02|21.73|23.96|21.68|0
1654758090000|2022-06-09 07:01:30|24.15|21.85|24.05|21.76|24.21|21.91|24.05|21.76|0
1654758100000|2022-06-09 07:01:40|23.8|21.54|23.74|21.48|23.8|21.54|23.71|21.45|0
1654758110000|2022-06-09 07:01:50|23.71|21.45|23.34|21.12|23.71|21.45|23.34|21.12|0
1654758120000|2022-06-09 07:02:00|23.25|21.03|23|20.81|23.25|21.03|23|20.81|0
1654758130000|2022-06-09 07:02:10|23.03|20.84|23.03|20.84|23.03|20.84|22.97|20.78|0
1654758140000|2022-06-09 07:02:20|22.97|20.78|23.34|21.11|23.34|21.11|22.97|20.78|0
1654758150000|2022-06-09 07:02:30|23.28|21.06|23.34|21.11|23.34|21.11|23.28|21.06|0
1654758160000|2022-06-09 07:02:40|23.27|21.06|22.91|20.73|23.27|21.06|22.91|20.73|0
1654758170000|2022-06-09 07:02:50|22.73|20.56|22.79|20.62|22.85|20.67|22.73|20.56|0
1654758180000|2022-06-09 07:03:00|22.67|20.51|22.79|20.62|22.85|20.67|22.67|20.51|0
1654758190000|2022-06-09 07:03:10|22.91|20.73|23.03|20.84|23.03|20.84|22.91|20.73|0
1654758200000|2022-06-09 07:03:20|23.09|20.89|23.12|20.92|23.12|20.92|23.03|20.84|0
1654758210000|2022-06-09 07:03:30|23.03|20.84|22.94|20.75|23.03|20.84|22.94|20.75|0
1654758220000|2022-06-09 07:03:40|22.97|20.78|22.88|20.7|22.97|20.78|22.88|20.7|0
1654758230000|2022-06-09 07:03:50|22.61|20.45|22.67|20.51|22.67|20.51|22.61|20.45|0
1654758240000|2022-06-09 07:04:00|22.79|20.62|22.79|20.62|22.79|20.62|22.79|20.62|0
1654758250000|2022-06-09 07:04:10|22.97|20.78|23.09|20.89|23.09|20.89|22.97|20.78|0
1654758260000|2022-06-09 07:04:20|23.06|20.86|23.09|20.89|23.09|20.89|23.06|20.86|0
1654758270000|2022-06-09 07:04:30|23.03|20.83|22.84|20.67|23.03|20.83|22.84|20.67|0
1654758280000|2022-06-09 07:04:40|22.78|20.61|22.84|20.67|22.84|20.67|22.78|20.61|0
1654758290000|2022-06-09 07:04:50|22.72|20.56|22.78|20.61|22.78|20.61|22.72|20.56|0
1654758300000|2022-06-09 07:05:00|22.7|20.7|22.93|20.93|22.93|20.93|22.7|20.7|0
1654758310000|2022-06-09 07:05:10|22.87|20.87|22.58|20.58|22.87|20.87|22.58|20.58|0
1654758320000|2022-06-09 07:05:20|22.56|20.56|22.44|20.44|22.58|20.58|22.44|20.44|0
1654758330000|2022-06-09 07:05:30|22.64|20.64|22.58|20.58|22.64|20.64|22.58|20.58|0
1654758340000|2022-06-09 07:05:40|22.47|20.47|22.47|20.47|22.53|20.53|22.47|20.47|0
1654758350000|2022-06-09 07:05:50|22.35|20.35|22.3|20.3|22.35|20.35|22.3|20.3|0
1654758360000|2022-06-09 07:06:00|22.24|20.24|22.41|20.41|22.41|20.41|22.24|20.24|0
1654758370000|2022-06-09 07:06:10|22.47|20.47|22.38|20.38|22.52|20.52|22.38|20.38|0
1654758380000|2022-06-09 07:06:20|22.35|20.35|22.52|20.52|22.52|20.52|22.35|20.35|0
1654758390000|2022-06-09 07:06:30|22.41|20.41|22.24|20.24|22.41|20.41|22.24|20.24|0
1654758400000|2022-06-09 07:06:40|22.35|20.35|22.24|20.24|22.35|20.35|22.24|20.24|0
1654758410000|2022-06-09 07:06:50|22.3|20.3|22.13|20.13|22.3|20.3|22.13|20.13|0
1654758420000|2022-06-09 07:07:00|22.07|20.07|22.13|20.13|22.13|20.13|22.07|20.07|0
1654758430000|2022-06-09 07:07:10|22.18|20.18|22.16|20.16|22.21|20.21|22.13|20.13|0
1654758440000|2022-06-09 07:07:20|21.96|19.96|21.85|19.85|21.96|19.96|21.79|19.79|0
1654758450000|2022-06-09 07:07:30|21.9|19.9|21.96|19.96|22.07|20.07|21.9|19.9|0
1654758460000|2022-06-09 07:07:40|21.9|19.9|22.07|20.07|22.07|20.07|21.9|19.9|0
1654758470000|2022-06-09 07:07:50|22.12|20.12|22.01|20.01|22.12|20.12|21.9|19.9|0
1654758480000|2022-06-09 07:08:00|22.07|20.07|22.12|20.12|22.12|20.12|22.07|20.07|0
1654758490000|2022-06-09 07:08:10|22.18|20.18|22.18|20.18|22.29|20.29|22.18|20.18|0
1654758500000|2022-06-09 07:08:20|22.12|20.12|22.12|20.12|22.18|20.18|22.12|20.12|0
1654758510000|2022-06-09 07:08:30|22.18|20.18|22.12|20.12|22.18|20.18|22.07|20.07|0
1654758520000|2022-06-09 07:08:40|22.07|20.07|22.01|20.01|22.07|20.07|22.01|20.01|0
1654758530000|2022-06-09 07:08:50|22.07|20.07|22.18|20.18|22.18|20.18|22.07|20.07|0
1654758540000|2022-06-09 07:09:00|22.12|20.12|22.07|20.07|22.12|20.12|22.07|20.07|0
1654758550000|2022-06-09 07:09:10|21.95|19.95|21.84|19.84|21.95|19.95|21.84|19.84|0
1654758560000|2022-06-09 07:09:20|21.79|19.79|21.95|19.95|21.95|19.95|21.79|19.79|0
1654758570000|2022-06-09 07:09:30|22.07|20.07|21.95|19.95|22.12|20.12|21.95|19.95|0
1654758580000|2022-06-09 07:09:40|22.01|20.01|21.9|19.9|22.01|20.01|21.9|19.9|0
1654758590000|2022-06-09 07:09:50|21.95|19.95|21.9|19.9|22.01|20.01|21.9|19.9|0
1654758600000|2022-06-09 07:10:00|21.95|19.95|21.79|19.79|21.95|19.95|21.79|19.79|0
1654758610000|2022-06-09 07:10:10|21.78|19.78|22.01|20.01|22.01|20.01|21.78|19.78|0
1654758620000|2022-06-09 07:10:20|21.9|19.9|21.95|19.95|21.95|19.95|21.9|19.9|0
1654758630000|2022-06-09 07:10:30|22.01|20.01|21.95|19.95|22.06|20.06|21.95|19.95|0
1654758640000|2022-06-09 07:10:40|22.01|20.01|22.06|20.06|22.06|20.06|22.01|20.01|0
1654758660000|2022-06-09 07:11:00|22.09|20.09|22.12|20.12|22.12|20.12|22.06|20.06|0
1654758670000|2022-06-09 07:11:10|22.06|20.06|21.95|19.95|22.06|20.06|21.95|19.95|0
1654758680000|2022-06-09 07:11:20|21.92|19.92|22.03|20.03|22.03|20.03|21.92|19.92|0
1654758690000|2022-06-09 07:11:30|22.06|20.06|22.12|20.12|22.12|20.12|22.06|20.06|0
1654758700000|2022-06-09 07:11:40|22.09|20.09|22.09|20.09|22.09|20.09|22.09|20.09|0
1654758710000|2022-06-09 07:11:50|22.12|20.12|22.12|20.12|22.12|20.12|22.12|20.12|0
1654758720000|2022-06-09 07:12:00|22.17|20.17|22.17|20.17|22.17|20.17|22.06|20.06|0
1654758730000|2022-06-09 07:12:10|22.12|20.12|22.12|20.12|22.12|20.12|22.09|20.09|0
1654758740000|2022-06-09 07:12:20|22.17|20.17|22.06|20.06|22.2|20.2|22.06|20.06|0
1654758750000|2022-06-09 07:12:30|22.23|20.23|22.4|20.4|22.4|20.4|22.23|20.23|0
1654758760000|2022-06-09 07:12:40|22.34|20.34|22.57|20.57|22.57|20.57|22.34|20.34|0
1654758770000|2022-06-09 07:12:50|22.51|20.51|22.48|20.48|22.51|20.51|22.48|20.48|0
1654758780000|2022-06-09 07:13:00|22.51|20.51|22.54|20.54|22.57|20.57|22.51|20.51|0
1654758790000|2022-06-09 07:13:10|22.57|20.57|22.65|20.65|22.68|20.68|22.57|20.57|0
1654758800000|2022-06-09 07:13:20|22.6|20.6|22.54|20.54|22.6|20.6|22.54|20.54|0
1654758810000|2022-06-09 07:13:30|22.57|20.57|22.57|20.57|22.62|20.62|22.57|20.57|0
1654758820000|2022-06-09 07:13:40|22.62|20.62|22.74|20.74|22.74|20.74|22.62|20.62|0
1654758830000|2022-06-09 07:13:50|22.71|20.71|22.68|20.68|22.71|20.71|22.68|20.68|0
1654758840000|2022-06-09 07:14:00|22.62|20.62|22.62|20.62|22.65|20.65|22.62|20.62|0
1654758850000|2022-06-09 07:14:10|22.57|20.57|22.54|20.54|22.62|20.62|22.54|20.54|0
1654758860000|2022-06-09 07:14:20|22.62|20.62|22.56|20.56|22.62|20.62|22.56|20.56|0
1654758870000|2022-06-09 07:14:30|22.68|20.68|22.68|20.68|22.74|20.74|22.68|20.68|0
1654758880000|2022-06-09 07:14:40|22.74|20.74|22.79|20.79|22.79|20.79|22.74|20.74|0
1654758890000|2022-06-09 07:14:50|22.74|20.74|22.79|20.79|22.79|20.79|22.74|20.74|0
1654758900000|2022-06-09 07:15:00|22.85|20.85|23.02|21.02|23.02|21.02|22.85|20.85|0
1654758910000|2022-06-09 07:15:10|23|21|22.97|20.97|23.08|21.08|22.97|20.97|0
1654758920000|2022-06-09 07:15:20|23.08|21.08|23.08|21.08|23.14|21.14|23.08|21.08|0
1654758930000|2022-06-09 07:15:30|23.14|21.14|23.02|21.02|23.14|21.14|23.02|21.02|0
1654758940000|2022-06-09 07:15:40|23|21|23|21|23.05|21.05|22.97|20.97|0
1654758950000|2022-06-09 07:15:50|23.02|21.02|22.99|20.99|23.02|21.02|22.91|20.91|0
1654758960000|2022-06-09 07:16:00|22.91|20.91|23.02|21.02|23.08|21.08|22.91|20.91|0
1654758970000|2022-06-09 07:16:10|23.08|21.08|23.08|21.08|23.08|21.08|23.02|21.02|0
1654758980000|2022-06-09 07:16:20|23.02|21.02|22.96|20.96|23.02|21.02|22.96|20.96|0
1654758990000|2022-06-09 07:16:30|22.88|20.88|22.96|20.96|22.96|20.96|22.88|20.88|0
1654759000000|2022-06-09 07:16:40|22.91|20.91|22.85|20.85|22.91|20.91|22.85|20.85|0
1654759010000|2022-06-09 07:16:50|22.91|20.91|22.85|20.85|22.91|20.91|22.85|20.85|0
1654759020000|2022-06-09 07:17:00|22.73|20.73|22.7|20.7|22.73|20.73|22.7|20.7|0
1654759030000|2022-06-09 07:17:10|22.67|20.67|22.76|20.76|22.79|20.79|22.65|20.65|0
1654759040000|2022-06-09 07:17:20|22.67|20.67|22.67|20.67|22.67|20.67|22.62|20.62|0
1654759050000|2022-06-09 07:17:30|22.73|20.73|22.67|20.67|22.73|20.73|22.67|20.67|0
1654759060000|2022-06-09 07:17:40|22.73|20.73|22.73|20.73|22.79|20.79|22.73|20.73|0
1654759070000|2022-06-09 07:17:50|22.79|20.79|22.79|20.79|22.79|20.79|22.73|20.73|0
1654759080000|2022-06-09 07:18:00|22.93|20.93|23.08|21.08|23.08|21.08|22.93|20.93|0
1654759090000|2022-06-09 07:18:10|23.19|21.19|22.96|20.96|23.19|21.19|22.96|20.96|0
1654759100000|2022-06-09 07:18:20|22.9|20.9|22.9|20.9|22.9|20.9|22.9|20.9|0
1654759110000|2022-06-09 07:18:30|22.84|20.84|22.84|20.84|22.84|20.84|22.79|20.79|0
1654759120000|2022-06-09 07:18:40|22.79|20.79|22.67|20.67|22.79|20.79|22.67|20.67|0
1654759130000|2022-06-09 07:18:50|22.44|20.44|22.44|20.44|22.44|20.44|22.44|20.44|0
1654759140000|2022-06-09 07:19:00|22.67|20.67|22.9|20.9|22.9|20.9|22.67|20.67|0
1654759150000|2022-06-09 07:19:10|22.84|20.84|22.78|20.78|22.84|20.84|22.78|20.78|0
1654759160000|2022-06-09 07:19:20|22.76|20.76|22.78|20.78|22.78|20.78|22.76|20.76|0
1654759170000|2022-06-09 07:19:30|22.84|20.84|22.84|20.84|22.84|20.84|22.78|20.78|0
1654759180000|2022-06-09 07:19:40|22.76|20.76|22.84|20.84|22.96|20.96|22.76|20.76|0
1654759190000|2022-06-09 07:19:50|22.78|20.78|22.81|20.81|22.84|20.84|22.78|20.78|0
1654759200000|2022-06-09 07:20:00|22.84|20.84|22.9|20.9|22.96|20.96|22.84|20.84|0
1654759210000|2022-06-09 07:20:10|22.96|20.96|22.87|20.87|22.96|20.96|22.87|20.87|0
1654759220000|2022-06-09 07:20:20|22.78|20.78|22.55|20.55|22.78|20.78|22.55|20.55|0
1654759230000|2022-06-09 07:20:30|22.61|20.61|22.61|20.61|22.61|20.61|22.61|20.61|0
1654759240000|2022-06-09 07:20:40|22.55|20.55|22.61|20.61|22.61|20.61|22.55|20.55|0
1654759250000|2022-06-09 07:20:50|22.67|20.67|22.78|20.78|22.84|20.84|22.67|20.67|0
1654759260000|2022-06-09 07:21:00|22.81|20.81|22.78|20.78|22.84|20.84|22.78|20.78|0
1654759270000|2022-06-09 07:21:10|22.84|20.84|22.67|20.67|22.84|20.84|22.67|20.67|0
1654759280000|2022-06-09 07:21:20|22.72|20.72|22.55|20.55|22.72|20.72|22.55|20.55|0
1654759290000|2022-06-09 07:21:30|22.49|20.49|22.49|20.49|22.49|20.49|22.44|20.44|0
1654759300000|2022-06-09 07:21:40|22.44|20.44|22.32|20.32|22.49|20.49|22.32|20.32|0
1654759310000|2022-06-09 07:21:50|22.38|20.38|22.44|20.44|22.44|20.44|22.38|20.38|0
1654759320000|2022-06-09 07:22:00|22.32|20.32|22.32|20.32|22.32|20.32|22.27|20.27|0
1654759330000|2022-06-09 07:22:10|22.38|20.38|22.32|20.32|22.38|20.38|22.26|20.26|0
1654759340000|2022-06-09 07:22:20|22.43|20.43|22.43|20.43|22.46|20.46|22.43|20.43|0
1654759350000|2022-06-09 07:22:30|22.46|20.46|22.43|20.43|22.55|20.55|22.43|20.43|0
1654759360000|2022-06-09 07:22:40|22.41|20.41|22.38|20.38|22.43|20.43|22.38|20.38|0
1654759370000|2022-06-09 07:22:50|22.32|20.32|22.21|20.21|22.32|20.32|22.21|20.21|0
1654759380000|2022-06-09 07:23:00|21.98|19.98|21.93|19.93|22.04|20.04|21.93|19.93|0
1654759390000|2022-06-09 07:23:10|21.98|19.98|21.98|19.98|21.98|19.98|21.98|19.98|0
1654759400000|2022-06-09 07:23:20|22.04|20.04|21.98|19.98|22.04|20.04|21.98|19.98|0
1654759410000|2022-06-09 07:23:30|21.84|19.84|21.87|19.87|21.87|19.87|21.81|19.81|0
1654759420000|2022-06-09 07:23:40|21.76|19.76|21.81|19.81|21.81|19.81|21.76|19.76|0
1654759430000|2022-06-09 07:23:50|21.87|19.87|21.79|19.79|21.87|19.87|21.79|19.79|0
1654759440000|2022-06-09 07:24:00|21.76|19.76|21.92|19.92|21.98|19.98|21.76|19.76|0
1654759450000|2022-06-09 07:24:10|21.98|19.98|21.98|19.98|21.98|19.98|21.98|19.98|0
1654759460000|2022-06-09 07:24:20|22.04|20.04|22.09|20.09|22.15|20.15|22.04|20.04|0
1654759470000|2022-06-09 07:24:30|22.04|20.04|21.87|19.87|22.04|20.04|21.87|19.87|0
1654759480000|2022-06-09 07:24:40|21.92|19.92|22.09|20.09|22.09|20.09|21.92|19.92|0
1654759500000|2022-06-09 07:25:00|22.03|20.03|22.26|20.26|22.26|20.26|22.03|20.03|0
1654759510000|2022-06-09 07:25:10|22.2|20.2|22.03|20.03|22.2|20.2|22.03|20.03|0
1654759520000|2022-06-09 07:25:20|21.92|19.92|21.92|19.92|21.98|19.98|21.92|19.92|0
1654759530000|2022-06-09 07:25:30|21.95|19.95|21.98|19.98|21.98|19.98|21.92|19.92|0
1654759540000|2022-06-09 07:25:40|22.01|20.01|22.06|20.06|22.06|20.06|21.98|19.98|0
1654759550000|2022-06-09 07:25:50|22.09|20.09|22.14|20.14|22.14|20.14|22.09|20.09|0
1654759560000|2022-06-09 07:26:00|22.09|20.09|22.03|20.03|22.09|20.09|22.03|20.03|0
1654759570000|2022-06-09 07:26:10|22.06|20.06|22.14|20.14|22.14|20.14|22.06|20.06|0
1654759580000|2022-06-09 07:26:20|22.2|20.2|22.2|20.2|22.31|20.31|22.2|20.2|0
1654759590000|2022-06-09 07:26:30|22.26|20.26|22.2|20.2|22.26|20.26|22.2|20.2|0
1654759600000|2022-06-09 07:26:40|22.09|20.09|22.14|20.14|22.14|20.14|22.03|20.03|0
1654759610000|2022-06-09 07:26:50|22.2|20.2|21.92|19.92|22.2|20.2|21.92|19.92|0
1654759620000|2022-06-09 07:27:00|21.86|19.86|22.09|20.09|22.09|20.09|21.86|19.86|0
1654759630000|2022-06-09 07:27:10|22.03|20.03|22.03|20.03|22.03|20.03|22.03|20.03|0
1654759640000|2022-06-09 07:27:20|22.09|20.09|22.11|20.11|22.11|20.11|22.03|20.03|0
1654759650000|2022-06-09 07:27:30|22.14|20.14|22.2|20.2|22.25|20.25|22.14|20.14|0
1654759660000|2022-06-09 07:27:40|22.08|20.08|22.08|20.08|22.14|20.14|22.08|20.08|0
1654759670000|2022-06-09 07:27:50|22.03|20.03|22.03|20.03|22.03|20.03|22.03|20.03|0
1654759680000|2022-06-09 07:28:00|21.97|19.97|22.03|20.03|22.08|20.08|21.97|19.97|0
1654759690000|2022-06-09 07:28:10|21.97|19.97|21.97|19.97|21.97|19.97|21.97|19.97|0
1654759700000|2022-06-09 07:28:20|22.03|20.03|22.03|20.03|22.03|20.03|22.03|20.03|0
1654759710000|2022-06-09 07:28:30|22.08|20.08|22.03|20.03|22.08|20.08|21.97|19.97|0
1654759720000|2022-06-09 07:28:40|22.08|20.08|22.03|20.03|22.11|20.11|22.03|20.03|0
1654759730000|2022-06-09 07:28:50|22.08|20.08|22.03|20.03|22.08|20.08|22.03|20.03|0
1654759740000|2022-06-09 07:29:00|22.14|20.14|22.14|20.14|22.14|20.14|22.14|20.14|0
1654759750000|2022-06-09 07:29:10|22.08|20.08|22.08|20.08|22.14|20.14|22.08|20.08|0
1654759760000|2022-06-09 07:29:20|22.14|20.14|22.14|20.14|22.14|20.14|22.14|20.14|0
1654759770000|2022-06-09 07:29:30|22.25|20.25|22.14|20.14|22.25|20.25|22.14|20.14|0
1654759780000|2022-06-09 07:29:40|22.17|20.17|22.14|20.14|22.17|20.17|22.14|20.14|0
1654759790000|2022-06-09 07:29:50|22.08|20.08|22.08|20.08|22.08|20.08|22.02|20.02|0
1654759800000|2022-06-09 07:30:00|22.02|20.02|22.08|20.08|22.08|20.08|22.02|20.02|0
1654759810000|2022-06-09 07:30:10|22.14|20.14|22.22|20.22|22.22|20.22|22.14|20.14|0
1654759820000|2022-06-09 07:30:20|22.19|20.19|22.25|20.25|22.25|20.25|22.19|20.19|0
1654759830000|2022-06-09 07:30:30|22.22|20.22|22.25|20.25|22.25|20.25|22.22|20.22|0
1654759850000|2022-06-09 07:30:50|22.47|20.47|22.53|20.53|22.53|20.53|22.47|20.47|0
1654759860000|2022-06-09 07:31:00|22.65|20.65|23.3|21.3|23.3|21.3|22.65|20.65|0
1654759870000|2022-06-09 07:31:10|23.39|21.39|23.47|21.47|23.53|21.53|23.36|21.36|0
1654759880000|2022-06-09 07:31:20|23.44|21.44|23.3|21.3|23.44|21.44|23.3|21.3|0
1654759890000|2022-06-09 07:31:30|23.36|21.36|23.59|21.59|23.59|21.59|23.36|21.36|0
1654759900000|2022-06-09 07:31:40|23.65|21.65|23.77|21.77|23.89|21.89|23.65|21.65|0
1654759910000|2022-06-09 07:31:50|23.83|21.83|23.77|21.77|23.83|21.83|23.77|21.77|0
1654759920000|2022-06-09 07:32:00|23.83|21.83|24.01|22.01|24.01|22.01|23.83|21.83|0
1654759930000|2022-06-09 07:32:10|24.07|22.07|23.89|21.89|24.07|22.07|23.89|21.89|0
1654759940000|2022-06-09 07:32:20|23.95|21.95|23.86|21.86|23.95|21.95|23.83|21.83|0
1654759950000|2022-06-09 07:32:30|23.83|21.83|23.57|21.57|23.83|21.83|23.54|21.54|0
1654759960000|2022-06-09 07:32:40|23.68|21.68|24.51|22.51|24.51|22.51|23.68|21.68|0
1654759970000|2022-06-09 07:32:50|24.48|22.48|24.39|22.39|24.48|22.48|24.36|22.36|0
1654759980000|2022-06-09 07:33:00|24.36|22.36|24.48|22.48|24.51|22.51|24.36|22.36|0
1654759990000|2022-06-09 07:33:10|24.84|22.84|24.78|22.78|24.84|22.84|24.78|22.78|0
1654760000000|2022-06-09 07:33:20|24.72|22.72|24.4|22.4|24.78|22.78|24.4|22.4|0
1654760010000|2022-06-09 07:33:30|24.34|22.34|24.4|22.4|24.4|22.4|24.25|22.25|0
1654760020000|2022-06-09 07:33:40|24.46|22.46|24.27|22.27|24.46|22.46|24.27|22.27|0
1654760030000|2022-06-09 07:33:50|24.33|22.33|24.33|22.33|24.39|22.39|24.33|22.33|0
1654760040000|2022-06-09 07:34:00|24.39|22.39|24.52|22.52|24.52|22.52|24.39|22.39|0
1654760050000|2022-06-09 07:34:10|24.58|22.58|24.76|22.76|24.76|22.76|24.58|22.58|0
1654760060000|2022-06-09 07:34:20|24.7|22.7|24.79|22.79|24.82|22.82|24.7|22.7|0
1654760070000|2022-06-09 07:34:30|24.88|22.88|24.55|22.55|24.88|22.88|24.55|22.55|0
1654760080000|2022-06-09 07:34:40|24.51|22.51|24.42|22.42|24.51|22.51|24.42|22.42|0
1654760090000|2022-06-09 07:34:50|24.45|22.45|24.51|22.51|24.51|22.51|24.45|22.45|0
1654760100000|2022-06-09 07:35:00|24.57|22.57|24.45|22.45|24.57|22.57|24.45|22.45|0
1654760110000|2022-06-09 07:35:10|24.48|22.48|24.45|22.45|24.51|22.51|24.45|22.45|0
1654760120000|2022-06-09 07:35:20|24.39|22.39|24.51|22.51|24.51|22.51|24.39|22.39|0
1654760130000|2022-06-09 07:35:30|24.45|22.45|24.51|22.51|24.57|22.57|24.45|22.45|0
1654760140000|2022-06-09 07:35:40|24.45|22.45|24.63|22.63|24.63|22.63|24.45|22.45|0
1654760150000|2022-06-09 07:35:50|24.67|22.67|24.63|22.63|24.67|22.67|24.63|22.63|0
1654760160000|2022-06-09 07:36:00|24.54|22.54|24.57|22.57|24.57|22.57|24.51|22.51|0
1654760170000|2022-06-09 07:36:10|24.63|22.63|24.76|22.76|24.76|22.76|24.63|22.63|0
1654760180000|2022-06-09 07:36:20|24.75|22.75|24.79|22.79|24.82|22.82|24.75|22.75|0
1654760190000|2022-06-09 07:36:30|24.75|22.75|24.75|22.75|24.82|22.82|24.75|22.75|0
1654760200000|2022-06-09 07:36:40|24.63|22.63|24.57|22.57|24.69|22.69|24.57|22.57|0
1654760210000|2022-06-09 07:36:50|24.51|22.51|24.51|22.51|24.6|22.6|24.51|22.51|0
1654760220000|2022-06-09 07:37:00|24.57|22.57|24.6|22.6|24.6|22.6|24.57|22.57|0
1654760230000|2022-06-09 07:37:10|24.57|22.57|24.57|22.57|24.57|22.57|24.51|22.51|0
1654760240000|2022-06-09 07:37:20|24.51|22.51|24.63|22.63|24.69|22.69|24.51|22.51|0
1654760250000|2022-06-09 07:37:30|24.69|22.69|24.75|22.75|24.75|22.75|24.69|22.69|0
1654760260000|2022-06-09 07:37:40|24.72|22.72|24.75|22.75|24.75|22.75|24.69|22.69|0
1654760270000|2022-06-09 07:37:50|24.81|22.81|24.87|22.87|24.87|22.87|24.75|22.75|0
1654760280000|2022-06-09 07:38:00|24.78|22.78|24.75|22.75|24.81|22.81|24.75|22.75|0
1654760290000|2022-06-09 07:38:10|24.69|22.69|24.69|22.69|24.69|22.69|24.63|22.63|0
1654760300000|2022-06-09 07:38:20|24.63|22.63|24.51|22.51|24.69|22.69|24.51|22.51|0
1654760310000|2022-06-09 07:38:30|24.57|22.57|24.69|22.69|24.69|22.69|24.57|22.57|0
1654760320000|2022-06-09 07:38:40|24.63|22.63|24.63|22.63|24.69|22.69|24.63|22.63|0
1654760330000|2022-06-09 07:38:50|24.54|22.54|24.63|22.63|24.63|22.63|24.54|22.54|0
1654760340000|2022-06-09 07:39:00|24.57|22.57|24.32|22.32|24.57|22.57|24.32|22.32|0
1654760350000|2022-06-09 07:39:10|24.26|22.26|24.26|22.26|24.32|22.32|24.26|22.26|0
1654760360000|2022-06-09 07:39:20|24.32|22.32|24.32|22.32|24.32|22.32|24.32|22.32|0
1654760370000|2022-06-09 07:39:30|24.38|22.38|24.11|22.11|24.38|22.38|24.08|22.08|0
1654760380000|2022-06-09 07:39:40|24.02|22.02|24.08|22.08|24.2|22.2|24.02|22.02|0
1654760390000|2022-06-09 07:39:50|24.02|22.02|24.02|22.02|24.02|22.02|23.9|21.9|0
1654760400000|2022-06-09 07:40:00|23.9|21.9|23.9|21.9|23.9|21.9|23.9|21.9|0
1654760410000|2022-06-09 07:40:10|23.96|21.96|24.02|22.02|24.08|22.08|23.96|21.96|0
1654760420000|2022-06-09 07:40:20|24.08|22.08|24.14|22.14|24.14|22.14|24.08|22.08|0
1654760430000|2022-06-09 07:40:30|24.08|22.08|24.14|22.14|24.14|22.14|24.02|22.02|0
1654760440000|2022-06-09 07:40:40|24.08|22.08|24.26|22.26|24.26|22.26|24.08|22.08|0
1654760450000|2022-06-09 07:40:50|24.23|22.23|24.14|22.14|24.32|22.32|24.14|22.14|0
1654760460000|2022-06-09 07:41:00|24.2|22.2|24.14|22.14|24.2|22.2|24.14|22.14|0
1654760470000|2022-06-09 07:41:10|24.2|22.2|24.17|22.17|24.2|22.2|24.17|22.17|0
1654760480000|2022-06-09 07:41:20|24.14|22.14|23.96|21.96|24.14|22.14|23.96|21.96|0
1654760490000|2022-06-09 07:41:30|23.9|21.9|23.84|21.84|23.9|21.9|23.78|21.78|0
1654760500000|2022-06-09 07:41:40|23.78|21.78|23.78|21.78|23.78|21.78|23.78|21.78|0
1654760510000|2022-06-09 07:41:50|23.72|21.72|23.96|21.96|23.96|21.96|23.72|21.72|0
1654760520000|2022-06-09 07:42:00|24.2|22.2|24.08|22.08|24.2|22.2|24.02|22.02|0
1654760530000|2022-06-09 07:42:10|24.02|22.02|23.9|21.9|24.05|22.05|23.9|21.9|0
1654760540000|2022-06-09 07:42:20|23.96|21.96|23.99|21.99|23.99|21.99|23.96|21.96|0
1654760550000|2022-06-09 07:42:30|23.96|21.96|23.84|21.84|24.02|22.02|23.84|21.84|0
1654760560000|2022-06-09 07:42:40|23.9|21.9|23.9|21.9|23.96|21.96|23.9|21.9|0
1654760570000|2022-06-09 07:42:50|23.84|21.84|23.9|21.9|23.9|21.9|23.84|21.84|0
1654760580000|2022-06-09 07:43:00|23.84|21.84|23.81|21.81|23.84|21.84|23.78|21.78|0
1654760590000|2022-06-09 07:43:10|23.78|21.78|23.78|21.78|23.78|21.78|23.78|21.78|0
1654760600000|2022-06-09 07:43:20|23.84|21.84|23.83|21.83|23.84|21.84|23.78|21.78|0
1654760620000|2022-06-09 07:43:40|23.77|21.77|23.72|21.72|23.77|21.77|23.72|21.72|0
1654760630000|2022-06-09 07:43:50|23.77|21.77|23.77|21.77|23.83|21.83|23.77|21.77|0
1654760640000|2022-06-09 07:44:00|23.83|21.83|23.66|21.66|23.83|21.83|23.66|21.66|0
1654760650000|2022-06-09 07:44:10|23.69|21.69|23.71|21.71|23.71|21.71|23.66|21.66|0
1654760660000|2022-06-09 07:44:20|23.66|21.66|23.6|21.6|23.66|21.66|23.6|21.6|0
1654760670000|2022-06-09 07:44:30|23.65|21.65|23.6|21.6|23.65|21.65|23.6|21.6|0
1654760680000|2022-06-09 07:44:40|23.57|21.57|23.71|21.71|23.71|21.71|23.57|21.57|0
1654760700000|2022-06-09 07:45:00|23.77|21.77|23.71|21.71|23.77|21.77|23.71|21.71|0
1654760710000|2022-06-09 07:45:10|23.68|21.68|23.77|21.77|23.77|21.77|23.68|21.68|0
1654760720000|2022-06-09 07:45:20|23.83|21.83|23.83|21.83|23.83|21.83|23.71|21.71|0
1654760730000|2022-06-09 07:45:30|23.77|21.77|23.77|21.77|23.77|21.77|23.71|21.71|0
1654760740000|2022-06-09 07:45:40|23.83|21.83|23.83|21.83|23.83|21.83|23.83|21.83|0
1654760750000|2022-06-09 07:45:50|23.77|21.77|23.77|21.77|23.77|21.77|23.77|21.77|0
1654760760000|2022-06-09 07:46:00|23.83|21.83|23.71|21.71|23.83|21.83|23.71|21.71|0
1654760770000|2022-06-09 07:46:10|23.68|21.68|23.47|21.47|23.68|21.68|23.47|21.47|0
1654760780000|2022-06-09 07:46:20|23.24|21.24|23.3|21.3|23.3|21.3|23.24|21.24|0
1654760790000|2022-06-09 07:46:30|23.36|21.36|23.18|21.18|23.36|21.36|23.18|21.18|0
1654760800000|2022-06-09 07:46:40|23.24|21.24|23.24|21.24|23.24|21.24|23.18|21.18|0
1654760810000|2022-06-09 07:46:50|23.18|21.18|23.18|21.18|23.18|21.18|23.18|21.18|0
1654760820000|2022-06-09 07:47:00|23.24|21.24|23.24|21.24|23.24|21.24|23.18|21.18|0
1654760830000|2022-06-09 07:47:10|23.18|21.18|23.12|21.12|23.18|21.18|23.06|21.06|0
1654760840000|2022-06-09 07:47:20|23.18|21.18|23.3|21.3|23.3|21.3|23.18|21.18|0
1654760850000|2022-06-09 07:47:30|23.24|21.24|23.41|21.41|23.41|21.41|23.24|21.24|0
1654760860000|2022-06-09 07:47:40|23.47|21.47|23.24|21.24|23.47|21.47|23.24|21.24|0
1654760880000|2022-06-09 07:48:00|23.12|21.12|23.06|21.06|23.12|21.12|23.06|21.06|0
1654760890000|2022-06-09 07:48:10|23.01|21.01|23.06|21.06|23.06|21.06|23|21|0
1654760900000|2022-06-09 07:48:20|23.12|21.12|23.12|21.12|23.12|21.12|23.12|21.12|0
1654760910000|2022-06-09 07:48:30|23.06|21.06|23.18|21.18|23.18|21.18|23.03|21.03|0
1654760920000|2022-06-09 07:48:40|23.24|21.24|23.24|21.24|23.24|21.24|23.24|21.24|0
1654760930000|2022-06-09 07:48:50|23.29|21.29|23.12|21.12|23.29|21.29|23.12|21.12|0
1654760940000|2022-06-09 07:49:00|23.15|21.15|23.29|21.29|23.29|21.29|23.12|21.12|0
1654760950000|2022-06-09 07:49:10|23.35|21.35|23.35|21.35|23.35|21.35|23.35|21.35|0
1654760960000|2022-06-09 07:49:20|23.32|21.32|23.35|21.35|23.35|21.35|23.32|21.32|0
1654760970000|2022-06-09 07:49:30|23.38|21.38|23.23|21.23|23.38|21.38|23.23|21.23|0
1654760980000|2022-06-09 07:49:40|23.29|21.29|23.35|21.35|23.35|21.35|23.23|21.23|0
1654760990000|2022-06-09 07:49:50|23.41|21.41|23.35|21.35|23.41|21.41|23.35|21.35|0
1654761010000|2022-06-09 07:50:10|23.29|21.29|23.23|21.23|23.29|21.29|23.23|21.23|0
1654761020000|2022-06-09 07:50:20|23.06|21.06|22.94|20.94|23.06|21.06|22.94|20.94|0
1654761030000|2022-06-09 07:50:30|22.83|20.83|22.83|20.83|22.83|20.83|22.83|20.83|0
1654761040000|2022-06-09 07:50:40|22.88|20.88|22.83|20.83|22.88|20.88|22.83|20.83|0
1654761050000|2022-06-09 07:50:50|22.77|20.77|22.77|20.77|22.77|20.77|22.74|20.74|0
1654761060000|2022-06-09 07:51:00|22.74|20.74|22.65|20.65|22.77|20.77|22.65|20.65|0
1654761070000|2022-06-09 07:51:10|22.6|20.6|22.6|20.6|22.6|20.6|22.57|20.57|0
1654761080000|2022-06-09 07:51:20|22.54|20.54|22.48|20.48|22.54|20.54|22.48|20.48|0
1654761090000|2022-06-09 07:51:30|22.43|20.43|22.54|20.54|22.54|20.54|22.43|20.43|0
1654761100000|2022-06-09 07:51:40|22.6|20.6|22.54|20.54|22.6|20.6|22.54|20.54|0
1654761110000|2022-06-09 07:51:50|22.43|20.43|22.54|20.54|22.54|20.54|22.43|20.43|0
1654761120000|2022-06-09 07:52:00|22.48|20.48|22.43|20.43|22.48|20.48|22.31|20.31|0
1654761130000|2022-06-09 07:52:10|22.54|20.54|22.65|20.65|22.71|20.71|22.54|20.54|0
1654761140000|2022-06-09 07:52:20|22.62|20.62|22.71|20.71|22.71|20.71|22.62|20.62|0
1654761160000|2022-06-09 07:52:40|22.77|20.77|22.48|20.48|22.77|20.77|22.48|20.48|0
1654761170000|2022-06-09 07:52:50|22.45|20.45|22.54|20.54|22.54|20.54|22.45|20.45|0
1654761180000|2022-06-09 07:53:00|22.57|20.57|22.59|20.59|22.65|20.65|22.54|20.54|0
1654761190000|2022-06-09 07:53:10|22.48|20.48|22.37|20.37|22.48|20.48|22.37|20.37|0
1654761200000|2022-06-09 07:53:20|22.42|20.42|22.54|20.54|22.54|20.54|22.42|20.42|0
1654761210000|2022-06-09 07:53:30|22.42|20.42|22.42|20.42|22.42|20.42|22.42|20.42|0
1654761220000|2022-06-09 07:53:40|22.4|20.4|22.37|20.37|22.4|20.4|22.37|20.37|0
1654761230000|2022-06-09 07:53:50|22.31|20.31|22.25|20.25|22.31|20.31|22.25|20.25|0
1654761240000|2022-06-09 07:54:00|22.31|20.31|22.48|20.48|22.48|20.48|22.31|20.31|0
1654761250000|2022-06-09 07:54:10|22.59|20.59|22.59|20.59|22.59|20.59|22.59|20.59|0
1654761260000|2022-06-09 07:54:20|22.48|20.48|22.48|20.48|22.48|20.48|22.48|20.48|0
1654761270000|2022-06-09 07:54:30|22.53|20.53|22.48|20.48|22.53|20.53|22.48|20.48|0
1654761280000|2022-06-09 07:54:40|22.53|20.53|22.53|20.53|22.53|20.53|22.48|20.48|0
1654761290000|2022-06-09 07:54:50|22.48|20.48|22.53|20.53|22.53|20.53|22.42|20.42|0
1654761300000|2022-06-09 07:55:00|22.59|20.59|22.65|20.65|22.65|20.65|22.59|20.59|0
1654761310000|2022-06-09 07:55:10|22.7|20.7|22.53|20.53|22.76|20.76|22.53|20.53|0
1654761330000|2022-06-09 07:55:30|22.48|20.48|22.42|20.42|22.48|20.48|22.42|20.42|0
1654761340000|2022-06-09 07:55:40|22.53|20.53|22.47|20.47|22.53|20.53|22.47|20.47|0
1654761350000|2022-06-09 07:55:50|22.53|20.53|22.47|20.47|22.59|20.59|22.47|20.47|0
1654761360000|2022-06-09 07:56:00|22.53|20.53|22.42|20.42|22.53|20.53|22.42|20.42|0
1654761370000|2022-06-09 07:56:10|22.47|20.47|22.53|20.53|22.53|20.53|22.47|20.47|0
1654761380000|2022-06-09 07:56:20|22.47|20.47|22.53|20.53|22.53|20.53|22.47|20.47|0
1654761390000|2022-06-09 07:56:30|22.59|20.59|22.64|20.64|22.64|20.64|22.59|20.59|0
1654761400000|2022-06-09 07:56:40|22.59|20.59|22.59|20.59|22.59|20.59|22.47|20.47|0
1654761410000|2022-06-09 07:56:50|22.64|20.64|22.7|20.7|22.7|20.7|22.64|20.64|0
1654761420000|2022-06-09 07:57:00|22.76|20.76|22.76|20.76|22.76|20.76|22.76|20.76|0
1654761430000|2022-06-09 07:57:10|22.81|20.81|22.81|20.81|22.81|20.81|22.81|20.81|0
1654761440000|2022-06-09 07:57:20|22.93|20.93|22.99|20.99|22.99|20.99|22.87|20.87|0
1654761450000|2022-06-09 07:57:30|22.93|20.93|22.93|20.93|22.93|20.93|22.93|20.93|0
1654761460000|2022-06-09 07:57:40|22.99|20.99|22.81|20.81|22.99|20.99|22.81|20.81|0
1654761470000|2022-06-09 07:57:50|22.87|20.87|22.75|20.75|22.87|20.87|22.75|20.75|0
1654761480000|2022-06-09 07:58:00|22.78|20.78|22.81|20.81|22.84|20.84|22.78|20.78|0
1654761490000|2022-06-09 07:58:10|22.7|20.7|22.7|20.7|22.7|20.7|22.7|20.7|0
1654761500000|2022-06-09 07:58:20|22.73|20.73|22.64|20.64|22.73|20.73|22.64|20.64|0
1654761510000|2022-06-09 07:58:30|22.67|20.67|22.7|20.7|22.7|20.7|22.67|20.67|0
1654761520000|2022-06-09 07:58:40|22.67|20.67|22.5|20.5|22.67|20.67|22.47|20.47|0
1654761530000|2022-06-09 07:58:50|22.64|20.64|22.7|20.7|22.7|20.7|22.64|20.64|0
1654761540000|2022-06-09 07:59:00|22.64|20.64|22.64|20.64|22.64|20.64|22.58|20.58|0
1654761550000|2022-06-09 07:59:10|22.7|20.7|22.75|20.75|22.75|20.75|22.7|20.7|0
1654761560000|2022-06-09 07:59:20|22.81|20.81|22.75|20.75|22.87|20.87|22.75|20.75|0
1654761570000|2022-06-09 07:59:30|22.87|20.87|22.75|20.75|22.87|20.87|22.69|20.69|0
1654761580000|2022-06-09 07:59:40|22.58|20.58|22.69|20.69|22.69|20.69|22.58|20.58|0
1654761590000|2022-06-09 07:59:50|22.75|20.75|22.58|20.58|22.75|20.75|22.58|20.58|0
1654761600000|2022-06-09 08:00:00|22.81|20.81|22.87|20.87|22.87|20.87|22.81|20.81|0
1654761610000|2022-06-09 08:00:10|22.86|20.86|22.81|20.81|22.86|20.86|22.81|20.81|0
1654761630000|2022-06-09 08:00:30|22.86|20.86|22.92|20.92|22.92|20.92|22.86|20.86|0
1654761640000|2022-06-09 08:00:40|22.98|20.98|23.04|21.04|23.04|21.04|22.98|20.98|0
1654761650000|2022-06-09 08:00:50|22.98|20.98|22.98|20.98|22.98|20.98|22.98|20.98|0
1654761660000|2022-06-09 08:01:00|22.92|20.92|22.81|20.81|22.92|20.92|22.81|20.81|0
1654761670000|2022-06-09 08:01:10|22.63|20.63|22.81|20.81|22.81|20.81|22.63|20.63|0
1654761680000|2022-06-09 08:01:20|22.63|20.63|22.69|20.69|22.75|20.75|22.63|20.63|0
1654761690000|2022-06-09 08:01:30|22.8|20.8|22.69|20.69|22.8|20.8|22.66|20.66|0
1654761700000|2022-06-09 08:01:40|22.75|20.75|22.63|20.63|22.75|20.75|22.63|20.63|0
1654761710000|2022-06-09 08:01:50|22.69|20.69|22.75|20.75|22.75|20.75|22.69|20.69|0
1654761720000|2022-06-09 08:02:00|22.69|20.69|22.69|20.69|22.69|20.69|22.66|20.66|0
1654761730000|2022-06-09 08:02:10|22.75|20.75|22.8|20.8|22.8|20.8|22.75|20.75|0
1654761740000|2022-06-09 08:02:20|22.86|20.86|22.98|20.98|22.98|20.98|22.86|20.86|0
1654761750000|2022-06-09 08:02:30|22.92|20.92|22.78|20.78|22.92|20.92|22.78|20.78|0
1654761760000|2022-06-09 08:02:40|22.75|20.75|22.69|20.69|22.75|20.75|22.69|20.69|0
1654761780000|2022-06-09 08:03:00|22.72|20.72|22.86|20.86|22.86|20.86|22.72|20.72|0
1654761790000|2022-06-09 08:03:10|22.92|20.92|23.03|21.03|23.09|21.09|22.92|20.92|0
1654761800000|2022-06-09 08:03:20|23.09|21.09|23.15|21.15|23.15|21.15|23.09|21.09|0
1654761810000|2022-06-09 08:03:30|23.09|21.09|23.32|21.32|23.32|21.32|23.09|21.09|0
1654761820000|2022-06-09 08:03:40|23.44|21.44|23.2|21.2|23.44|21.44|23.2|21.2|0
1654761830000|2022-06-09 08:03:50|23.26|21.26|23.2|21.2|23.26|21.26|23.2|21.2|0
1654761840000|2022-06-09 08:04:00|23.09|21.09|23.09|21.09|23.09|21.09|23.09|21.09|0
1654761850000|2022-06-09 08:04:10|23.03|21.03|23.06|21.06|23.06|21.06|23.03|21.03|0
1654761860000|2022-06-09 08:04:20|23.15|21.15|22.91|20.91|23.15|21.15|22.91|20.91|0
1654761870000|2022-06-09 08:04:30|22.97|20.97|22.91|20.91|23|21|22.91|20.91|0
1654761880000|2022-06-09 08:04:40|23.03|21.03|23.09|21.09|23.09|21.09|23.03|21.03|0
1654761890000|2022-06-09 08:04:50|23.14|21.14|23.03|21.03|23.2|21.2|23.03|21.03|0
1654761900000|2022-06-09 08:05:00|23.09|21.09|23.03|21.03|23.09|21.09|23.03|21.03|0
1654761920000|2022-06-09 08:05:20|22.97|20.97|23.03|21.03|23.03|21.03|22.97|20.97|0
1654761930000|2022-06-09 08:05:30|23.06|21.06|23.14|21.14|23.14|21.14|23.06|21.06|0
1654761940000|2022-06-09 08:05:40|23.26|21.26|23.38|21.38|23.38|21.38|23.26|21.26|0
1654761950000|2022-06-09 08:05:50|23.43|21.43|23.43|21.43|23.46|21.46|23.43|21.43|0
1654761960000|2022-06-09 08:06:00|23.41|21.41|23.49|21.49|23.49|21.49|23.41|21.41|0
1654761970000|2022-06-09 08:06:10|23.61|21.61|23.67|21.67|23.67|21.67|23.61|21.61|0
1654761980000|2022-06-09 08:06:20|23.55|21.55|23.55|21.55|23.67|21.67|23.55|21.55|0
1654761990000|2022-06-09 08:06:30|23.49|21.49|23.43|21.43|23.49|21.49|23.43|21.43|0
1654762000000|2022-06-09 08:06:40|23.37|21.37|23.46|21.46|23.46|21.46|23.37|21.37|0
1654762010000|2022-06-09 08:06:50|23.49|21.49|23.55|21.55|23.55|21.55|23.49|21.49|0
1654762020000|2022-06-09 08:07:00|23.61|21.61|23.67|21.67|23.67|21.67|23.61|21.61|0
1654762030000|2022-06-09 08:07:10|23.61|21.61|23.61|21.61|23.61|21.61|23.55|21.55|0
1654762040000|2022-06-09 08:07:20|23.73|21.73|23.73|21.73|23.73|21.73|23.73|21.73|0
1654762050000|2022-06-09 08:07:30|23.78|21.78|23.78|21.78|23.78|21.78|23.73|21.73|0
1654762060000|2022-06-09 08:07:40|23.9|21.9|23.9|21.9|23.93|21.93|23.9|21.9|0
1654762070000|2022-06-09 08:07:50|23.84|21.84|23.9|21.9|23.9|21.9|23.84|21.84|0
1654762080000|2022-06-09 08:08:00|23.96|21.96|23.96|21.96|23.96|21.96|23.96|21.96|0
1654762090000|2022-06-09 08:08:10|23.9|21.9|23.84|21.84|23.9|21.9|23.84|21.84|0
1654762100000|2022-06-09 08:08:20|23.9|21.9|23.9|21.9|23.9|21.9|23.9|21.9|0
1654762110000|2022-06-09 08:08:30|23.84|21.84|23.96|21.96|23.96|21.96|23.84|21.84|0
1654762120000|2022-06-09 08:08:40|24.08|22.08|24.02|22.02|24.08|22.08|23.99|21.99|0
1654762130000|2022-06-09 08:08:50|24.08|22.08|24.08|22.08|24.08|22.08|24.08|22.08|0
1654762140000|2022-06-09 08:09:00|24.11|22.11|24.08|22.08|24.11|22.11|24.08|22.08|0
1654762150000|2022-06-09 08:09:10|23.9|21.9|23.96|21.96|23.96|21.96|23.9|21.9|0
1654762160000|2022-06-09 08:09:20|24.02|22.02|23.96|21.96|24.02|22.02|23.96|21.96|0
1654762170000|2022-06-09 08:09:30|23.9|21.9|23.78|21.78|23.9|21.9|23.78|21.78|0
1654762180000|2022-06-09 08:09:40|23.72|21.72|23.6|21.6|23.72|21.72|23.6|21.6|0
1654762190000|2022-06-09 08:09:50|23.66|21.66|23.48|21.48|23.66|21.66|23.48|21.48|0
1654762200000|2022-06-09 08:10:00|23.51|21.51|23.43|21.43|23.54|21.54|23.43|21.43|0
1654762210000|2022-06-09 08:10:10|23.42|21.42|23.37|21.37|23.42|21.42|23.37|21.37|0
1654762220000|2022-06-09 08:10:20|23.31|21.31|23.31|21.31|23.31|21.31|23.31|21.31|0
1654762230000|2022-06-09 08:10:30|23.37|21.37|23.42|21.42|23.42|21.42|23.37|21.37|0
1654762240000|2022-06-09 08:10:40|23.48|21.48|23.48|21.48|23.48|21.48|23.42|21.42|0
1654762250000|2022-06-09 08:10:50|23.42|21.42|23.48|21.48|23.48|21.48|23.42|21.42|0
1654762260000|2022-06-09 08:11:00|23.42|21.42|23.42|21.42|23.42|21.42|23.36|21.36|0
1654762270000|2022-06-09 08:11:10|23.48|21.48|23.45|21.45|23.48|21.48|23.42|21.42|0
1654762280000|2022-06-09 08:11:20|23.42|21.42|23.36|21.36|23.42|21.42|23.36|21.36|0
1654762300000|2022-06-09 08:11:40|23.48|21.48|23.48|21.48|23.48|21.48|23.48|21.48|0
1654762310000|2022-06-09 08:11:50|23.42|21.42|23.45|21.45|23.45|21.45|23.42|21.42|0
1654762320000|2022-06-09 08:12:00|23.48|21.48|23.36|21.36|23.48|21.48|23.36|21.36|0
1654762330000|2022-06-09 08:12:10|23.3|21.3|23.36|21.36|23.36|21.36|23.3|21.3|0
1654762340000|2022-06-09 08:12:20|23.42|21.42|23.54|21.54|23.54|21.54|23.42|21.42|0
1654762350000|2022-06-09 08:12:30|23.6|21.6|23.54|21.54|23.6|21.6|23.54|21.54|0
1654762360000|2022-06-09 08:12:40|23.6|21.6|23.6|21.6|23.6|21.6|23.6|21.6|0
1654762370000|2022-06-09 08:12:50|23.54|21.54|23.54|21.54|23.54|21.54|23.54|21.54|0
1654762380000|2022-06-09 08:13:00|23.57|21.57|23.65|21.65|23.65|21.65|23.57|21.57|0
1654762390000|2022-06-09 08:13:10|23.71|21.71|23.77|21.77|23.77|21.77|23.71|21.71|0
1654762400000|2022-06-09 08:13:20|23.59|21.59|23.71|21.71|23.71|21.71|23.59|21.59|0
1654762410000|2022-06-09 08:13:30|23.77|21.77|23.77|21.77|23.77|21.77|23.77|21.77|0
1654762420000|2022-06-09 08:13:40|23.83|21.83|23.83|21.83|23.83|21.83|23.83|21.83|0
1654762430000|2022-06-09 08:13:50|23.89|21.89|23.83|21.83|23.89|21.89|23.83|21.83|0
1654762440000|2022-06-09 08:14:00|23.89|21.89|23.71|21.71|23.89|21.89|23.71|21.71|0
1654762450000|2022-06-09 08:14:10|23.77|21.77|23.71|21.71|23.77|21.77|23.71|21.71|0
1654762460000|2022-06-09 08:14:20|23.77|21.77|23.71|21.71|23.77|21.77|23.71|21.71|0
1654762470000|2022-06-09 08:14:30|23.65|21.65|23.71|21.71|23.71|21.71|23.65|21.65|0
1654762490000|2022-06-09 08:14:50|23.65|21.65|23.53|21.53|23.65|21.65|23.53|21.53|0
1654762500000|2022-06-09 08:15:00|23.59|21.59|23.59|21.59|23.59|21.59|23.59|21.59|0
1654762510000|2022-06-09 08:15:10|23.47|21.47|23.3|21.3|23.47|21.47|23.3|21.3|0
1654762520000|2022-06-09 08:15:20|23.36|21.36|23.36|21.36|23.36|21.36|23.36|21.36|0
1654762530000|2022-06-09 08:15:30|23.41|21.41|23.41|21.41|23.41|21.41|23.36|21.36|0
1654762540000|2022-06-09 08:15:40|23.36|21.36|23.41|21.41|23.41|21.41|23.35|21.35|0
1654762550000|2022-06-09 08:15:50|23.53|21.53|23.53|21.53|23.53|21.53|23.47|21.47|0
1654762560000|2022-06-09 08:16:00|23.47|21.47|23.53|21.53|23.53|21.53|23.47|21.47|0
1654762570000|2022-06-09 08:16:10|23.47|21.47|23.38|21.38|23.47|21.47|23.38|21.38|0
1654762580000|2022-06-09 08:16:20|23.35|21.35|23.35|21.35|23.41|21.41|23.35|21.35|0
1654762590000|2022-06-09 08:16:30|23.29|21.29|23.29|21.29|23.29|21.29|23.29|21.29|0
1654762620000|2022-06-09 08:17:00|23.35|21.35|23.35|21.35|23.35|21.35|23.29|21.29|0
1654762630000|2022-06-09 08:17:10|23.29|21.29|23.32|21.32|23.35|21.35|23.29|21.29|0
1654762640000|2022-06-09 08:17:20|23.35|21.35|23.29|21.29|23.35|21.35|23.23|21.23|0
1654762650000|2022-06-09 08:17:30|23.26|21.26|23.23|21.23|23.26|21.26|23.23|21.23|0
1654762660000|2022-06-09 08:17:40|23.29|21.29|23.41|21.41|23.41|21.41|23.29|21.29|0
1654762670000|2022-06-09 08:17:50|23.35|21.35|23.23|21.23|23.35|21.35|23.23|21.23|0
1654762680000|2022-06-09 08:18:00|23.29|21.29|23.29|21.29|23.29|21.29|23.29|21.29|0
1654762690000|2022-06-09 08:18:10|23.17|21.17|23.23|21.23|23.23|21.23|23.17|21.17|0
1654762700000|2022-06-09 08:18:20|23.29|21.29|23.26|21.26|23.29|21.29|23.26|21.26|0
1654762710000|2022-06-09 08:18:30|23.29|21.29|23.26|21.26|23.29|21.29|23.26|21.26|0
1654762720000|2022-06-09 08:18:40|23.29|21.29|23.17|21.17|23.29|21.29|23.17|21.17|0
1654762730000|2022-06-09 08:18:50|23.23|21.23|23.17|21.17|23.23|21.23|23.17|21.17|0
1654762740000|2022-06-09 08:19:00|23.23|21.23|23.17|21.17|23.23|21.23|23.14|21.14|0
1654762750000|2022-06-09 08:19:10|23.14|21.14|23.17|21.17|23.17|21.17|23.14|21.14|0
1654762770000|2022-06-09 08:19:30|23.2|21.2|23.26|21.26|23.26|21.26|23.2|21.2|0
1654762780000|2022-06-09 08:19:40|23.29|21.29|23.35|21.35|23.35|21.35|23.29|21.29|0
1654762790000|2022-06-09 08:19:50|23.29|21.29|23.29|21.29|23.35|21.35|23.29|21.29|0
1654762800000|2022-06-09 08:20:00|23.32|21.32|23.23|21.23|23.32|21.32|23.23|21.23|0
1654762810000|2022-06-09 08:20:10|23.17|21.17|23.11|21.11|23.17|21.17|23.11|21.11|0
1654762820000|2022-06-09 08:20:20|23.05|21.05|22.94|20.94|23.05|21.05|22.94|20.94|0
1654762830000|2022-06-09 08:20:30|23|21|23.14|21.14|23.14|21.14|23|21|0
1654762840000|2022-06-09 08:20:40|23.11|21.11|23.17|21.17|23.17|21.17|23.11|21.11|0
1654762850000|2022-06-09 08:20:50|23.23|21.23|23.23|21.23|23.23|21.23|23.23|21.23|0
1654762860000|2022-06-09 08:21:00|23.29|21.29|23.32|21.32|23.32|21.32|23.26|21.26|0
1654762870000|2022-06-09 08:21:10|23.29|21.29|23.34|21.34|23.34|21.34|23.29|21.29|0
1654762880000|2022-06-09 08:21:20|23.4|21.4|23.52|21.52|23.52|21.52|23.4|21.4|0
1654762890000|2022-06-09 08:21:30|23.58|21.58|23.64|21.64|23.64|21.64|23.58|21.58|0
1654762900000|2022-06-09 08:21:40|23.7|21.7|23.7|21.7|23.7|21.7|23.7|21.7|0
1654762910000|2022-06-09 08:21:50|23.64|21.64|23.64|21.64|23.64|21.64|23.61|21.61|0
1654762920000|2022-06-09 08:22:00|23.7|21.7|23.46|21.46|23.7|21.7|23.46|21.46|0
1654762930000|2022-06-09 08:22:10|23.52|21.52|23.4|21.4|23.52|21.52|23.4|21.4|0
1654762940000|2022-06-09 08:22:20|23.28|21.28|23.28|21.28|23.31|21.31|23.28|21.28|0
1654762950000|2022-06-09 08:22:30|23.22|21.22|23.25|21.25|23.25|21.25|23.22|21.22|0
1654762960000|2022-06-09 08:22:40|23.28|21.28|23.28|21.28|23.28|21.28|23.22|21.22|0
1654762970000|2022-06-09 08:22:50|23.4|21.4|23.4|21.4|23.4|21.4|23.4|21.4|0
1654762980000|2022-06-09 08:23:00|23.46|21.46|23.4|21.4|23.46|21.46|23.4|21.4|0
1654762990000|2022-06-09 08:23:10|23.34|21.34|23.34|21.34|23.34|21.34|23.28|21.28|0
1654763000000|2022-06-09 08:23:20|23.22|21.22|23.16|21.16|23.22|21.22|23.16|21.16|0
1654763010000|2022-06-09 08:23:30|23.11|21.11|23.05|21.05|23.11|21.11|23.05|21.05|0
1654763020000|2022-06-09 08:23:40|22.99|20.99|22.99|20.99|22.99|20.99|22.99|20.99|0
1654763030000|2022-06-09 08:23:50|22.93|20.93|22.93|20.93|22.93|20.93|22.87|20.87|0
1654763040000|2022-06-09 08:24:00|22.87|20.87|22.87|20.87|22.87|20.87|22.87|20.87|0
1654763050000|2022-06-09 08:24:10|22.82|20.82|22.87|20.87|22.87|20.87|22.82|20.82|0
1654763060000|2022-06-09 08:24:20|22.82|20.82|22.93|20.93|22.93|20.93|22.82|20.82|0
1654763070000|2022-06-09 08:24:30|22.99|20.99|22.93|20.93|23.05|21.05|22.93|20.93|0
1654763080000|2022-06-09 08:24:40|22.87|20.87|22.87|20.87|22.87|20.87|22.87|20.87|0
1654763100000|2022-06-09 08:25:00|22.93|20.93|22.99|20.99|23.04|21.04|22.93|20.93|0
1654763110000|2022-06-09 08:25:10|22.93|20.93|22.9|20.9|22.93|20.93|22.9|20.9|0
1654763120000|2022-06-09 08:25:20|22.93|20.93|22.99|20.99|23.02|21.02|22.93|20.93|0
1654763130000|2022-06-09 08:25:30|23.04|21.04|23.1|21.1|23.1|21.1|23.04|21.04|0
1654763140000|2022-06-09 08:25:40|23.04|21.04|23.04|21.04|23.04|21.04|22.99|20.99|0
1654763150000|2022-06-09 08:25:50|22.99|20.99|22.98|20.98|22.99|20.99|22.98|20.98|0
1654763160000|2022-06-09 08:26:00|22.93|20.93|22.87|20.87|22.93|20.93|22.87|20.87|0
1654763170000|2022-06-09 08:26:10|22.81|20.81|22.93|20.93|22.93|20.93|22.81|20.81|0
1654763180000|2022-06-09 08:26:20|22.87|20.87|23.04|21.04|23.04|21.04|22.87|20.87|0
1654763190000|2022-06-09 08:26:30|22.98|20.98|23.04|21.04|23.04|21.04|22.93|20.93|0
1654763200000|2022-06-09 08:26:40|23.1|21.1|23.1|21.1|23.1|21.1|23.1|21.1|0
1654763220000|2022-06-09 08:27:00|23.04|21.04|22.98|20.98|23.1|21.1|22.98|20.98|0
1654763230000|2022-06-09 08:27:10|23.04|21.04|23.04|21.04|23.04|21.04|22.98|20.98|0
1654763240000|2022-06-09 08:27:20|23.1|21.1|23.1|21.1|23.1|21.1|23.1|21.1|0
1654763250000|2022-06-09 08:27:30|22.98|20.98|22.87|20.87|22.98|20.98|22.87|20.87|0
1654763260000|2022-06-09 08:27:40|22.81|20.81|22.75|20.75|22.81|20.81|22.75|20.75|0
1654763270000|2022-06-09 08:27:50|22.81|20.81|22.75|20.75|22.81|20.81|22.75|20.75|0
1654763280000|2022-06-09 08:28:00|22.69|20.69|22.75|20.75|22.75|20.75|22.69|20.69|0
1654763290000|2022-06-09 08:28:10|22.78|20.78|22.81|20.81|22.81|20.81|22.78|20.78|0
1654763300000|2022-06-09 08:28:20|22.75|20.75|22.81|20.81|22.81|20.81|22.75|20.75|0
1654763310000|2022-06-09 08:28:30|22.69|20.69|22.72|20.72|22.72|20.72|22.69|20.69|0
1654763320000|2022-06-09 08:28:40|22.81|20.81|22.86|20.86|22.86|20.86|22.81|20.81|0
1654763330000|2022-06-09 08:28:50|22.72|20.72|22.81|20.81|22.81|20.81|22.69|20.69|0
1654763340000|2022-06-09 08:29:00|22.86|20.86|22.92|20.92|22.92|20.92|22.86|20.86|0
1654763350000|2022-06-09 08:29:10|22.86|20.86|22.81|20.81|22.86|20.86|22.81|20.81|0
1654763360000|2022-06-09 08:29:20|22.8|20.8|22.8|20.8|22.8|20.8|22.8|20.8|0
1654763370000|2022-06-09 08:29:30|22.86|20.86|22.86|20.86|22.86|20.86|22.86|20.86|0
1654763380000|2022-06-09 08:29:40|22.83|20.83|22.69|20.69|22.83|20.83|22.69|20.69|0
1654763390000|2022-06-09 08:29:50|22.75|20.75|22.75|20.75|22.75|20.75|22.69|20.69|0
1654763400000|2022-06-09 08:30:00|22.8|20.8|22.72|20.72|22.8|20.8|22.72|20.72|0
1654763410000|2022-06-09 08:30:10|22.69|20.69|22.75|20.75|22.75|20.75|22.69|20.69|0
1654763420000|2022-06-09 08:30:20|22.78|20.78|22.78|20.78|22.78|20.78|22.78|20.78|0
1654763430000|2022-06-09 08:30:30|22.75|20.75|22.63|20.63|22.75|20.75|22.63|20.63|0
1654763440000|2022-06-09 08:30:40|22.66|20.66|22.57|20.57|22.66|20.66|22.57|20.57|0
1654763460000|2022-06-09 08:31:00|22.52|20.52|22.52|20.52|22.52|20.52|22.52|20.52|0
1654763470000|2022-06-09 08:31:10|22.57|20.57|22.46|20.46|22.57|20.57|22.46|20.46|0
1654763480000|2022-06-09 08:31:20|22.57|20.57|22.63|20.63|22.63|20.63|22.57|20.57|0
1654763490000|2022-06-09 08:31:30|22.57|20.57|22.63|20.63|22.63|20.63|22.57|20.57|0
1654763500000|2022-06-09 08:31:40|22.57|20.57|22.63|20.63|22.63|20.63|22.57|20.57|0
1654763510000|2022-06-09 08:31:50|22.57|20.57|22.46|20.46|22.57|20.57|22.46|20.46|0
1654763520000|2022-06-09 08:32:00|22.4|20.4|22.34|20.34|22.4|20.4|22.34|20.34|0
1654763530000|2022-06-09 08:32:10|22.29|20.29|22.17|20.17|22.29|20.29|22.17|20.17|0
1654763540000|2022-06-09 08:32:20|22.23|20.23|22.26|20.26|22.34|20.34|22.23|20.23|0
1654763550000|2022-06-09 08:32:30|22.29|20.29|22.17|20.17|22.29|20.29|22.17|20.17|0
1654763560000|2022-06-09 08:32:40|22.23|20.23|22.29|20.29|22.29|20.29|22.23|20.23|0
1654763570000|2022-06-09 08:32:50|22.34|20.34|22.37|20.37|22.37|20.37|22.29|20.29|0
1654763580000|2022-06-09 08:33:00|22.4|20.4|22.4|20.4|22.4|20.4|22.29|20.29|0
1654763590000|2022-06-09 08:33:10|22.34|20.34|22.34|20.34|22.37|20.37|22.34|20.34|0
1654763600000|2022-06-09 08:33:20|22.28|20.28|22.28|20.28|22.28|20.28|22.28|20.28|0
1654763610000|2022-06-09 08:33:30|22.26|20.26|22.12|20.12|22.26|20.26|22.12|20.12|0
1654763620000|2022-06-09 08:33:40|22.06|20.06|22.12|20.12|22.12|20.12|22.06|20.06|0
1654763630000|2022-06-09 08:33:50|22.28|20.28|21.8|19.8|22.28|20.28|21.8|19.8|0
1654763650000|2022-06-09 08:34:10|21.83|19.83|21.63|19.63|21.83|19.83|21.63|19.63|0
1654763660000|2022-06-09 08:34:20|21.58|19.58|21.63|19.63|21.63|19.63|21.55|19.55|0
1654763670000|2022-06-09 08:34:30|21.61|19.61|21.52|19.52|21.61|19.61|21.52|19.52|0
1654763680000|2022-06-09 08:34:40|21.58|19.58|21.55|19.55|21.58|19.58|21.55|19.55|0
1654763690000|2022-06-09 08:34:50|21.52|19.52|21.58|19.58|21.58|19.58|21.52|19.52|0
1654763700000|2022-06-09 08:35:00|21.52|19.52|21.47|19.47|21.52|19.52|21.47|19.47|0
1654763710000|2022-06-09 08:35:10|21.36|19.36|21.36|19.36|21.36|19.36|21.36|19.36|0
1654763720000|2022-06-09 08:35:20|21.41|19.41|21.41|19.41|21.41|19.41|21.36|19.36|0
1654763730000|2022-06-09 08:35:30|21.36|19.36|21.39|19.39|21.39|19.39|21.3|19.3|0
1654763740000|2022-06-09 08:35:40|21.41|19.41|21.41|19.41|21.41|19.41|21.41|19.41|0
1654763750000|2022-06-09 08:35:50|21.47|19.47|21.3|19.3|21.47|19.47|21.3|19.3|0
1654763760000|2022-06-09 08:36:00|21.36|19.36|21.3|19.3|21.36|19.36|21.25|19.25|0
1654763770000|2022-06-09 08:36:10|21.28|19.28|21.38|19.38|21.38|19.38|21.28|19.28|0
1654763780000|2022-06-09 08:36:20|21.41|19.41|21.25|19.25|21.41|19.41|21.19|19.19|0
1654763790000|2022-06-09 08:36:30|21.27|19.27|21.14|19.14|21.27|19.27|21.14|19.14|0
1654763800000|2022-06-09 08:36:40|21.17|19.17|21.14|19.14|21.17|19.17|21.14|19.14|0
1654763810000|2022-06-09 08:36:50|21.19|19.19|21.19|19.19|21.19|19.19|21.19|19.19|0
1654763820000|2022-06-09 08:37:00|21.03|19.03|21.03|19.03|21.08|19.08|21.03|19.03|0
1654763830000|2022-06-09 08:37:10|20.97|18.98|20.97|18.98|20.97|18.98|20.92|18.92|0
1654763840000|2022-06-09 08:37:20|20.92|18.92|20.92|18.92|20.92|18.92|20.92|18.92|0
1654763850000|2022-06-09 08:37:30|21.03|19.03|21.03|19.03|21.03|19.03|21.03|19.03|0
1654763860000|2022-06-09 08:37:40|20.97|18.98|20.92|18.92|20.97|18.98|20.92|18.92|0
1654763870000|2022-06-09 08:37:50|20.8|18.82|20.8|18.82|20.86|18.87|20.8|18.82|0
1654763880000|2022-06-09 08:38:00|20.83|18.85|20.92|18.92|20.92|18.92|20.83|18.85|0
1654763890000|2022-06-09 08:38:10|21.03|19.03|21|19|21.03|19.03|21|19|0
1654763900000|2022-06-09 08:38:20|20.97|18.97|21.03|19.03|21.03|19.03|20.97|18.97|0
1654763910000|2022-06-09 08:38:30|21.13|19.13|21.19|19.19|21.19|19.19|21.13|19.13|0
1654763920000|2022-06-09 08:38:40|21.22|19.22|21.19|19.19|21.3|19.3|21.19|19.19|0
1654763930000|2022-06-09 08:38:50|21.13|19.13|21.13|19.13|21.13|19.13|21.13|19.13|0
1654763940000|2022-06-09 08:39:00|21.19|19.19|21.19|19.19|21.22|19.22|21.19|19.19|0
1654763950000|2022-06-09 08:39:10|21.22|19.22|21.24|19.24|21.24|19.24|21.19|19.19|0
1654763960000|2022-06-09 08:39:20|21.27|19.27|21.24|19.24|21.27|19.27|21.24|19.24|0
1654763970000|2022-06-09 08:39:30|21.27|19.27|21.29|19.29|21.35|19.35|21.27|19.27|0
1654763980000|2022-06-09 08:39:40|21.35|19.35|21.4|19.4|21.4|19.4|21.35|19.35|0
1654763990000|2022-06-09 08:39:50|21.35|19.35|21.4|19.4|21.4|19.4|21.35|19.35|0
1654764000000|2022-06-09 08:40:00|21.38|19.38|21.32|19.32|21.38|19.38|21.32|19.32|0
1654764010000|2022-06-09 08:40:10|21.29|19.29|21.29|19.29|21.32|19.32|21.29|19.29|0
1654764030000|2022-06-09 08:40:30|21.27|19.27|21.27|19.27|21.27|19.27|21.24|19.24|0
1654764040000|2022-06-09 08:40:40|21.29|19.29|21.29|19.29|21.29|19.29|21.29|19.29|0
1654764060000|2022-06-09 08:41:00|21.32|19.32|21.35|19.35|21.35|19.35|21.32|19.32|0
1654764070000|2022-06-09 08:41:10|21.4|19.4|21.4|19.4|21.4|19.4|21.4|19.4|0
1654764080000|2022-06-09 08:41:20|21.35|19.35|21.4|19.4|21.4|19.4|21.35|19.35|0
1654764090000|2022-06-09 08:41:30|21.29|19.29|21.35|19.35|21.37|19.37|21.29|19.29|0
1654764100000|2022-06-09 08:41:40|21.29|19.29|21.34|19.34|21.4|19.4|21.29|19.29|0
1654764110000|2022-06-09 08:41:50|21.29|19.29|21.34|19.34|21.34|19.34|21.29|19.29|0
1654764130000|2022-06-09 08:42:10|21.4|19.4|21.45|19.45|21.45|19.45|21.4|19.4|0
1654764140000|2022-06-09 08:42:20|21.43|19.43|21.51|19.51|21.51|19.51|21.43|19.43|0
1654764150000|2022-06-09 08:42:30|21.45|19.45|21.4|19.4|21.45|19.45|21.4|19.4|0
1654764160000|2022-06-09 08:42:40|21.43|19.43|21.29|19.29|21.43|19.43|21.29|19.29|0
1654764170000|2022-06-09 08:42:50|21.34|19.34|21.34|19.34|21.4|19.4|21.34|19.34|0
1654764180000|2022-06-09 08:43:00|21.29|19.29|21.29|19.29|21.29|19.29|21.29|19.29|0
1654764190000|2022-06-09 08:43:10|21.34|19.34|21.4|19.4|21.4|19.4|21.29|19.29|0
1654764210000|2022-06-09 08:43:30|21.34|19.34|21.32|19.32|21.34|19.34|21.29|19.29|0
1654764220000|2022-06-09 08:43:40|21.29|19.29|21.12|19.12|21.29|19.29|21.12|19.12|0
1654764230000|2022-06-09 08:43:50|21.18|19.18|21.23|19.23|21.23|19.23|21.18|19.18|0
1654764240000|2022-06-09 08:44:00|21.21|19.21|21.07|19.07|21.21|19.21|21.07|19.07|0
1654764250000|2022-06-09 08:44:10|21.12|19.12|21.18|19.18|21.18|19.18|21.12|19.12|0
1654764260000|2022-06-09 08:44:20|21.29|19.29|21.29|19.29|21.31|19.31|21.29|19.29|0
1654764270000|2022-06-09 08:44:30|21.28|19.28|21.28|19.28|21.28|19.28|21.23|19.23|0
1654764280000|2022-06-09 08:44:40|21.23|19.23|21.23|19.23|21.23|19.23|21.23|19.23|0
1654764290000|2022-06-09 08:44:50|21.2|19.2|21.34|19.34|21.34|19.34|21.2|19.2|0
1654764300000|2022-06-09 08:45:00|21.28|19.28|21.28|19.28|21.28|19.28|21.26|19.26|0
1654764310000|2022-06-09 08:45:10|21.23|19.23|21.23|19.23|21.23|19.23|21.23|19.23|0
1654764320000|2022-06-09 08:45:20|21.17|19.17|21.17|19.17|21.17|19.17|21.17|19.17|0
1654764330000|2022-06-09 08:45:30|21.2|19.2|21.07|19.07|21.2|19.2|21.07|19.07|0
1654764340000|2022-06-09 08:45:40|21.12|19.12|21.12|19.12|21.15|19.15|21.12|19.12|0
1654764350000|2022-06-09 08:45:50|21.15|19.15|21.15|19.15|21.15|19.15|21.15|19.15|0
1654764360000|2022-06-09 08:46:00|21.12|19.12|21.12|19.12|21.12|19.12|21.12|19.12|0
1654764370000|2022-06-09 08:46:10|21.06|19.06|21.09|19.09|21.09|19.09|21.06|19.06|0
1654764380000|2022-06-09 08:46:20|21.12|19.12|21.06|19.06|21.12|19.12|21.06|19.06|0
1654764390000|2022-06-09 08:46:30|21.01|19.01|20.95|18.96|21.01|19.01|20.95|18.96|0
1654764400000|2022-06-09 08:46:40|21.01|19.01|21.04|19.04|21.04|19.04|21.01|19.01|0
1654764410000|2022-06-09 08:46:50|21.01|19.01|20.95|18.96|21.01|19.01|20.95|18.96|0
1654764420000|2022-06-09 08:47:00|21.01|19.01|21.01|19.01|21.01|19.01|20.98|18.98|0
1654764430000|2022-06-09 08:47:10|20.9|18.91|20.59|18.63|20.9|18.91|20.59|18.63|0
1654764440000|2022-06-09 08:47:20|20.62|18.65|20.45|18.5|20.62|18.65|20.39|18.45|0
1654764450000|2022-06-09 08:47:30|20.48|18.53|20.17|18.25|20.48|18.53|20.12|18.2|0
1654764460000|2022-06-09 08:47:40|20.12|18.2|20.17|18.25|20.23|18.3|20.12|18.2|0
1654764470000|2022-06-09 08:47:50|20.12|18.2|20.12|18.2|20.12|18.2|20.12|18.2|0
1654764480000|2022-06-09 08:48:00|20.17|18.25|20.17|18.25|20.17|18.25|20.12|18.2|0
1654764490000|2022-06-09 08:48:10|20.23|18.3|20.28|18.35|20.28|18.35|20.17|18.25|0
1654764500000|2022-06-09 08:48:20|20.23|18.3|20.17|18.25|20.23|18.3|20.17|18.25|0
1654764510000|2022-06-09 08:48:30|20.12|18.2|20.2|18.28|20.2|18.28|20.12|18.2|0
1654764520000|2022-06-09 08:48:40|20.23|18.3|20.17|18.25|20.23|18.3|20.12|18.2|0
1654764530000|2022-06-09 08:48:50|20.23|18.3|20.17|18.25|20.23|18.3|20.17|18.25|0
1654764540000|2022-06-09 08:49:00|20.23|18.3|20.22|18.3|20.23|18.3|20.22|18.3|0
1654764550000|2022-06-09 08:49:10|20.17|18.25|20.17|18.25|20.17|18.25|20.14|18.23|0
1654764560000|2022-06-09 08:49:20|20.11|18.2|20.11|18.2|20.11|18.2|20.11|18.2|0
1654764570000|2022-06-09 08:49:30|19.95|18.05|20.01|18.1|20.01|18.1|19.95|18.05|0
1654764580000|2022-06-09 08:49:40|19.95|18.05|19.84|17.95|19.95|18.05|19.84|17.95|0
1654764590000|2022-06-09 08:49:50|19.79|17.9|19.76|17.88|19.79|17.9|19.76|17.88|0
1654764600000|2022-06-09 08:50:00|19.73|17.85|18.99|17.18|20.01|18.11|18.99|17.18|0
1654764610000|2022-06-09 08:50:10|19.35|17.51|19.41|17.56|19.41|17.56|19.35|17.51|0
1654764620000|2022-06-09 08:50:20|19.4|17.63|19.48|17.63|19.48|17.63|19.4|17.63|0
1654764630000|2022-06-09 08:50:30|19.53|17.67|19.48|17.63|19.53|17.67|19.48|17.63|0
1654764640000|2022-06-09 08:50:40|19.53|17.67|19.27|17.43|19.53|17.67|19.27|17.43|0
1654764650000|2022-06-09 08:50:50|19.32|17.48|19.37|17.53|19.37|17.53|19.27|17.43|0
1654764660000|2022-06-09 08:51:00|19.35|17.51|19.37|17.53|19.37|17.53|19.27|17.43|0
1654764670000|2022-06-09 08:51:10|19.4|17.55|19.37|17.53|19.4|17.55|19.37|17.53|0
1654764680000|2022-06-09 08:51:20|19.32|17.48|19.27|17.43|19.32|17.48|19.27|17.43|0
1654764690000|2022-06-09 08:51:30|19.21|17.38|19.27|17.43|19.27|17.43|19.21|17.38|0
1654764700000|2022-06-09 08:51:40|19.29|17.46|19.37|17.53|19.37|17.53|19.29|17.46|0
1654764710000|2022-06-09 08:51:50|19.43|17.58|19.43|17.58|19.43|17.58|19.43|17.58|0
1654764720000|2022-06-09 08:52:00|19.48|17.62|19.48|17.62|19.53|17.67|19.48|17.62|0
1654764730000|2022-06-09 08:52:10|19.45|17.6|19.48|17.62|19.48|17.62|19.42|17.57|0
1654764740000|2022-06-09 08:52:20|19.53|17.67|19.48|17.62|19.53|17.67|19.42|17.57|0
1654764750000|2022-06-09 08:52:30|19.53|17.67|19.58|17.72|19.64|17.77|19.53|17.67|0
1654764760000|2022-06-09 08:52:40|19.53|17.67|19.53|17.67|19.53|17.67|19.48|17.62|0
1654764770000|2022-06-09 08:52:50|19.48|17.62|19.42|17.57|19.48|17.62|19.42|17.57|0
1654764780000|2022-06-09 08:53:00|19.37|17.53|19.61|17.74|19.61|17.74|19.37|17.53|0
1654764790000|2022-06-09 08:53:10|19.55|17.69|19.55|17.69|19.55|17.69|19.55|17.69|0
1654764800000|2022-06-09 08:53:20|19.5|17.64|19.5|17.64|19.5|17.64|19.5|17.64|0
1654764810000|2022-06-09 08:53:30|19.34|17.5|19.18|17.35|19.34|17.5|19.18|17.35|0
1654764820000|2022-06-09 08:53:40|19.23|17.4|19.23|17.4|19.23|17.4|19.23|17.4|0
1654764830000|2022-06-09 08:53:50|19.29|17.45|19.39|17.55|19.39|17.55|19.29|17.45|0
1654764840000|2022-06-09 08:54:00|19.47|17.62|19.6|17.74|19.6|17.74|19.47|17.62|0
1654764850000|2022-06-09 08:54:10|19.66|17.79|19.66|17.79|19.66|17.79|19.66|17.79|0
1654764860000|2022-06-09 08:54:20|19.6|17.74|19.6|17.74|19.6|17.74|19.55|17.69|0
1654764870000|2022-06-09 08:54:30|19.71|17.83|19.71|17.83|19.71|17.83|19.66|17.79|0
1654764880000|2022-06-09 08:54:40|19.66|17.78|19.71|17.83|19.71|17.83|19.66|17.78|0
1654764890000|2022-06-09 08:54:50|19.66|17.78|19.71|17.83|19.71|17.83|19.66|17.78|0
1654764900000|2022-06-09 08:55:00|19.66|17.78|19.71|17.83|19.71|17.83|19.6|17.74|0
1654764910000|2022-06-09 08:55:10|19.76|17.88|19.82|17.93|19.82|17.93|19.76|17.88|0
1654764920000|2022-06-09 08:55:20|19.84|17.95|19.84|17.95|19.84|17.95|19.84|17.95|0
1654764930000|2022-06-09 08:55:30|19.82|17.93|19.82|17.93|19.82|17.93|19.76|17.88|0
1654764940000|2022-06-09 08:55:40|19.76|17.88|19.76|17.88|19.76|17.88|19.74|17.86|0
1654764950000|2022-06-09 08:55:50|19.82|17.93|19.82|17.93|19.82|17.93|19.82|17.93|0
1654764960000|2022-06-09 08:56:00|19.76|17.88|19.82|17.93|19.82|17.93|19.76|17.88|0
1654764970000|2022-06-09 08:56:10|19.76|17.88|19.76|17.88|19.76|17.88|19.71|17.83|0
1654764980000|2022-06-09 08:56:20|19.79|17.9|19.87|17.98|19.87|17.98|19.79|17.9|0
1654764990000|2022-06-09 08:56:30|19.81|17.93|19.71|17.83|19.81|17.93|19.71|17.83|0
1654765000000|2022-06-09 08:56:40|19.76|17.88|19.71|17.83|19.76|17.88|19.71|17.83|0
1654765010000|2022-06-09 08:56:50|19.76|17.88|19.76|17.88|19.76|17.88|19.76|17.88|0
1654765020000|2022-06-09 08:57:00|19.71|17.83|19.65|17.78|19.73|17.85|19.65|17.78|0
1654765030000|2022-06-09 08:57:10|19.6|17.73|19.6|17.73|19.65|17.78|19.6|17.73|0
1654765040000|2022-06-09 08:57:20|19.44|17.59|19.38|17.54|19.44|17.59|19.38|17.54|0
1654765050000|2022-06-09 08:57:30|19.49|17.63|19.44|17.59|19.49|17.63|19.44|17.59|0
1654765060000|2022-06-09 08:57:40|19.38|17.54|19.38|17.54|19.38|17.54|19.36|17.52|0
1654765070000|2022-06-09 08:57:50|19.36|17.52|19.33|17.49|19.38|17.54|19.33|17.49|0
1654765080000|2022-06-09 08:58:00|18.96|17.16|19.02|17.2|19.02|17.2|18.96|17.16|0
1654765090000|2022-06-09 08:58:10|18.96|17.16|18.91|17.11|18.96|17.16|18.91|17.11|0
1654765100000|2022-06-09 08:58:20|18.96|17.16|18.96|17.16|19.02|17.2|18.96|17.16|0
1654765120000|2022-06-09 08:58:40|18.91|17.11|19.01|17.2|19.01|17.2|18.91|17.11|0
1654765130000|2022-06-09 08:58:50|18.96|17.16|19.01|17.2|19.01|17.2|18.96|17.16|0
1654765140000|2022-06-09 08:59:00|19.07|17.25|19.07|17.25|19.12|17.3|19.07|17.25|0
1654765150000|2022-06-09 08:59:10|19.12|17.3|19.22|17.39|19.22|17.39|19.12|17.3|0
1654765160000|2022-06-09 08:59:20|19.2|17.37|19.14|17.32|19.2|17.37|19.14|17.32|0
1654765170000|2022-06-09 08:59:30|19.12|17.3|19.01|17.2|19.12|17.3|19.01|17.2|0
1654765180000|2022-06-09 08:59:40|18.96|17.15|18.96|17.15|18.96|17.15|18.96|17.15|0
1654765190000|2022-06-09 08:59:50|18.91|17.11|18.91|17.11|18.91|17.11|18.91|17.11|0
1654765200000|2022-06-09 09:00:00|18.96|17.15|19.06|17.25|19.06|17.25|18.96|17.15|0
1654765210000|2022-06-09 09:00:10|19.12|17.3|19.17|17.34|19.17|17.34|19.12|17.3|0
1654765240000|2022-06-09 09:00:40|19.11|17.29|19.11|17.29|19.11|17.29|19.11|17.29|0
1654765250000|2022-06-09 09:00:50|19.22|17.39|19.11|17.29|19.22|17.39|19.11|17.29|0
1654765260000|2022-06-09 09:01:00|19.01|17.2|18.96|17.15|19.01|17.2|18.96|17.15|0
1654765270000|2022-06-09 09:01:10|18.91|17.11|18.96|17.15|18.96|17.15|18.85|17.06|0
1654765280000|2022-06-09 09:01:20|18.91|17.1|18.9|17.1|18.91|17.1|18.9|17.1|0
1654765290000|2022-06-09 09:01:30|19.01|17.2|19.01|17.2|19.06|17.25|19.01|17.2|0
1654765300000|2022-06-09 09:01:40|18.96|17.15|19.06|17.25|19.06|17.25|18.96|17.15|0
1654765310000|2022-06-09 09:01:50|19.11|17.29|19.11|17.29|19.17|17.34|19.11|17.29|0
1654765320000|2022-06-09 09:02:00|19.16|17.34|19.22|17.39|19.22|17.39|19.16|17.34|0
1654765330000|2022-06-09 09:02:10|19.16|17.34|19.16|17.34|19.16|17.34|19.16|17.34|0
1654765340000|2022-06-09 09:02:20|19.22|17.39|19.11|17.29|19.22|17.39|19.11|17.29|0
1654765350000|2022-06-09 09:02:30|19.06|17.24|19.06|17.24|19.06|17.24|19.06|17.24|0
1654765360000|2022-06-09 09:02:40|19.11|17.29|19.11|17.29|19.11|17.29|19.11|17.29|0
1654765380000|2022-06-09 09:03:00|19.06|17.24|19.01|17.2|19.06|17.24|19.01|17.2|0
1654765390000|2022-06-09 09:03:10|19.03|17.22|19.11|17.29|19.11|17.29|19.03|17.22|0
1654765400000|2022-06-09 09:03:20|19.16|17.34|19.21|17.38|19.21|17.38|19.16|17.34|0
1654765410000|2022-06-09 09:03:30|19.16|17.34|19.16|17.34|19.16|17.34|19.16|17.34|0
1654765420000|2022-06-09 09:03:40|19.11|17.29|18.98|17.17|19.11|17.29|18.98|17.17|0
1654765430000|2022-06-09 09:03:50|19|17.19|19.06|17.24|19.06|17.24|19|17.19|0
1654765440000|2022-06-09 09:04:00|19.08|17.27|19.11|17.29|19.11|17.29|19.08|17.27|0
1654765450000|2022-06-09 09:04:10|18.95|17.15|19|17.19|19|17.19|18.95|17.15|0
1654765460000|2022-06-09 09:04:20|18.9|17.1|18.95|17.15|19|17.19|18.9|17.1|0
1654765470000|2022-06-09 09:04:30|19|17.19|19|17.19|19|17.19|18.95|17.15|0
1654765480000|2022-06-09 09:04:40|19.05|17.24|19|17.19|19.05|17.24|18.95|17.15|0
1654765490000|2022-06-09 09:04:50|19.05|17.24|19|17.19|19.05|17.24|19|17.19|0
1654765500000|2022-06-09 09:05:00|18.95|17.15|18.95|17.14|18.95|17.15|18.95|17.14|0
1654765510000|2022-06-09 09:05:10|19.05|17.24|19.16|17.33|19.16|17.33|19|17.19|0
1654765520000|2022-06-09 09:05:20|19.21|17.38|19.26|17.43|19.26|17.43|19.21|17.38|0
1654765530000|2022-06-09 09:05:30|19.24|17.41|19.32|17.48|19.32|17.48|19.24|17.41|0
1654765540000|2022-06-09 09:05:40|19.26|17.43|19.32|17.48|19.32|17.48|19.26|17.43|0
1654765550000|2022-06-09 09:05:50|19.37|17.52|19.24|17.4|19.37|17.52|19.24|17.4|0
1654765560000|2022-06-09 09:06:00|19.26|17.43|19.26|17.43|19.31|17.48|19.26|17.43|0
1654765570000|2022-06-09 09:06:10|19.31|17.48|19.37|17.52|19.37|17.52|19.31|17.48|0
1654765580000|2022-06-09 09:06:20|19.42|17.57|19.31|17.47|19.42|17.57|19.31|17.47|0
1654765600000|2022-06-09 09:06:40|19.26|17.43|19.26|17.43|19.26|17.43|19.16|17.33|0
1654765610000|2022-06-09 09:06:50|19.31|17.47|19.26|17.43|19.31|17.47|19.26|17.43|0
1654765620000|2022-06-09 09:07:00|19.29|17.45|19.23|17.4|19.31|17.47|19.23|17.4|0
1654765630000|2022-06-09 09:07:10|19.26|17.43|19.31|17.47|19.31|17.47|19.26|17.43|0
1654765640000|2022-06-09 09:07:20|19.34|17.5|19.42|17.57|19.42|17.57|19.34|17.5|0
1654765650000|2022-06-09 09:07:30|19.31|17.47|19.21|17.38|19.31|17.47|19.15|17.33|0
1654765660000|2022-06-09 09:07:40|19.15|17.33|19.21|17.38|19.21|17.38|19.1|17.28|0
1654765670000|2022-06-09 09:07:50|19.15|17.33|19.15|17.33|19.21|17.38|19.15|17.33|0
1654765680000|2022-06-09 09:08:00|19.13|17.31|19.1|17.28|19.15|17.33|19.1|17.28|0
1654765690000|2022-06-09 09:08:10|19.05|17.23|19.02|17.21|19.05|17.23|19|17.19|0
1654765700000|2022-06-09 09:08:20|18.89|17.09|18.89|17.09|18.89|17.09|18.89|17.09|0
1654765710000|2022-06-09 09:08:30|18.94|17.14|18.97|17.16|18.99|17.19|18.94|17.14|0
1654765720000|2022-06-09 09:08:40|18.99|17.19|18.99|17.19|18.99|17.19|18.94|17.14|0
1654765740000|2022-06-09 09:09:00|18.94|17.18|18.94|17.14|18.94|17.18|18.94|17.14|0
1654765750000|2022-06-09 09:09:10|18.99|17.18|18.99|17.18|18.99|17.18|18.94|17.14|0
1654765760000|2022-06-09 09:09:20|18.89|17.09|18.86|17.07|18.89|17.09|18.84|17.04|0
1654765770000|2022-06-09 09:09:30|18.84|17.04|18.84|17.04|18.89|17.09|18.84|17.04|0
1654765780000|2022-06-09 09:09:40|18.89|17.09|18.99|17.18|18.99|17.18|18.89|17.09|0
1654765790000|2022-06-09 09:09:50|19.04|17.23|19.1|17.28|19.1|17.28|19.04|17.23|0
1654765800000|2022-06-09 09:10:00|19.15|17.33|19.15|17.32|19.15|17.33|19.15|17.32|0
1654765810000|2022-06-09 09:10:10|19.2|17.37|19.2|17.37|19.2|17.37|19.2|17.37|0
1654765820000|2022-06-09 09:10:20|19.15|17.32|19.12|17.3|19.15|17.32|19.12|17.3|0
1654765830000|2022-06-09 09:10:30|19.15|17.32|19.07|17.25|19.2|17.37|19.07|17.25|0
1654765840000|2022-06-09 09:10:40|19.1|17.28|19.2|17.37|19.2|17.37|19.04|17.23|0
1654765850000|2022-06-09 09:10:50|19.15|17.32|19.15|17.32|19.15|17.32|19.09|17.28|0
1654765860000|2022-06-09 09:11:00|19.09|17.28|19.15|17.32|19.15|17.32|19.09|17.28|0
1654765870000|2022-06-09 09:11:10|19.2|17.37|19.2|17.37|19.2|17.37|19.15|17.32|0
1654765880000|2022-06-09 09:11:20|19.23|17.39|19.23|17.39|19.23|17.39|19.23|17.39|0
1654765890000|2022-06-09 09:11:30|19.2|17.37|19.2|17.37|19.2|17.37|19.2|17.37|0
1654765900000|2022-06-09 09:11:40|19.23|17.39|19.3|17.46|19.3|17.46|19.23|17.39|0
1654765910000|2022-06-09 09:11:50|19.36|17.51|19.36|17.51|19.36|17.51|19.3|17.46|0
1654765920000|2022-06-09 09:12:00|19.3|17.46|19.3|17.46|19.3|17.46|19.3|17.46|0
1654765930000|2022-06-09 09:12:10|19.25|17.42|19.3|17.46|19.36|17.51|19.25|17.42|0
1654765940000|2022-06-09 09:12:20|19.33|17.49|19.3|17.46|19.33|17.49|19.3|17.46|0
1654765950000|2022-06-09 09:12:30|19.35|17.51|19.35|17.51|19.35|17.51|19.35|17.51|0
1654765960000|2022-06-09 09:12:40|19.33|17.49|19.3|17.46|19.33|17.49|19.3|17.46|0
1654765970000|2022-06-09 09:12:50|19.25|17.42|19.28|17.44|19.28|17.44|19.2|17.37|0
1654765980000|2022-06-09 09:13:00|19.3|17.46|19.41|17.56|19.51|17.65|19.3|17.46|0
1654765990000|2022-06-09 09:13:10|19.35|17.51|19.35|17.51|19.35|17.51|19.3|17.46|0
1654766000000|2022-06-09 09:13:20|19.3|17.46|19.3|17.46|19.33|17.49|19.3|17.46|0
1654766010000|2022-06-09 09:13:30|19.35|17.51|19.35|17.51|19.35|17.51|19.35|17.51|0
1654766020000|2022-06-09 09:13:40|19.41|17.56|19.3|17.46|19.41|17.56|19.3|17.46|0
1654766030000|2022-06-09 09:13:50|19.35|17.51|19.25|17.41|19.35|17.51|19.25|17.41|0
1654766040000|2022-06-09 09:14:00|19.19|17.37|19.25|17.41|19.27|17.44|19.19|17.37|0
1654766050000|2022-06-09 09:14:10|19.3|17.46|19.25|17.41|19.3|17.46|19.25|17.41|0
1654766060000|2022-06-09 09:14:20|19.3|17.46|19.27|17.44|19.3|17.46|19.25|17.41|0
1654766070000|2022-06-09 09:14:30|19.25|17.41|19.24|17.41|19.25|17.41|19.19|17.36|0
1654766080000|2022-06-09 09:14:40|19.3|17.46|19.3|17.46|19.3|17.46|19.3|17.46|0
1654766090000|2022-06-09 09:14:50|19.46|17.6|19.51|17.65|19.51|17.65|19.4|17.56|0
1654766100000|2022-06-09 09:15:00|19.46|17.6|19.4|17.55|19.46|17.6|19.4|17.55|0
1654766110000|2022-06-09 09:15:10|19.35|17.51|19.4|17.55|19.4|17.55|19.35|17.51|0
1654766120000|2022-06-09 09:15:20|19.35|17.51|19.3|17.46|19.35|17.51|19.3|17.46|0
1654766130000|2022-06-09 09:15:30|19.35|17.51|19.35|17.51|19.4|17.55|19.35|17.51|0
1654766140000|2022-06-09 09:15:40|19.4|17.55|19.51|17.65|19.51|17.65|19.4|17.55|0
1654766150000|2022-06-09 09:15:50|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.6|0
1654766160000|2022-06-09 09:16:00|19.4|17.55|19.45|17.6|19.45|17.6|19.4|17.55|0
1654766170000|2022-06-09 09:16:10|19.51|17.65|19.51|17.65|19.51|17.65|19.51|17.65|0
1654766180000|2022-06-09 09:16:20|19.56|17.7|19.45|17.6|19.56|17.7|19.45|17.6|0
1654766190000|2022-06-09 09:16:30|19.51|17.65|19.51|17.65|19.53|17.67|19.45|17.6|0
1654766200000|2022-06-09 09:16:40|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.6|0
1654766210000|2022-06-09 09:16:50|19.4|17.55|19.45|17.6|19.45|17.6|19.35|17.5|0
1654766220000|2022-06-09 09:17:00|19.43|17.58|19.4|17.55|19.45|17.6|19.4|17.55|0
1654766230000|2022-06-09 09:17:10|19.43|17.58|19.48|17.62|19.48|17.62|19.43|17.58|0
1654766240000|2022-06-09 09:17:20|19.5|17.65|19.45|17.6|19.5|17.65|19.45|17.6|0
1654766250000|2022-06-09 09:17:30|19.5|17.65|19.61|17.74|19.61|17.74|19.5|17.65|0
1654766260000|2022-06-09 09:17:40|19.56|17.69|19.56|17.69|19.61|17.74|19.56|17.69|0
1654766270000|2022-06-09 09:17:50|19.53|17.67|19.5|17.65|19.53|17.67|19.5|17.65|0
1654766280000|2022-06-09 09:18:00|19.48|17.62|19.45|17.6|19.48|17.62|19.45|17.6|0
1654766290000|2022-06-09 09:18:10|19.4|17.55|19.4|17.55|19.45|17.6|19.4|17.55|0
1654766300000|2022-06-09 09:18:20|19.45|17.6|19.42|17.57|19.45|17.6|19.4|17.55|0
1654766310000|2022-06-09 09:18:30|19.4|17.55|19.29|17.45|19.4|17.55|19.29|17.45|0
1654766320000|2022-06-09 09:18:40|19.34|17.5|19.45|17.6|19.45|17.6|19.34|17.5|0
1654766330000|2022-06-09 09:18:50|19.55|17.69|19.61|17.74|19.61|17.74|19.55|17.69|0
1654766340000|2022-06-09 09:19:00|19.66|17.79|19.71|17.84|19.71|17.84|19.61|17.74|0
1654766350000|2022-06-09 09:19:10|19.66|17.79|19.61|17.74|19.71|17.84|19.61|17.74|0
1654766360000|2022-06-09 09:19:20|19.66|17.79|19.71|17.84|19.71|17.84|19.66|17.79|0
1654766370000|2022-06-09 09:19:30|19.66|17.79|19.71|17.84|19.71|17.84|19.66|17.79|0
1654766380000|2022-06-09 09:19:40|19.77|17.88|19.66|17.79|19.77|17.88|19.66|17.79|0
1654766390000|2022-06-09 09:19:50|19.61|17.74|19.63|17.76|19.63|17.76|19.61|17.74|0
1654766400000|2022-06-09 09:20:00|19.66|17.79|19.66|17.79|19.66|17.79|19.66|17.79|0
1654766410000|2022-06-09 09:20:10|19.71|17.84|19.77|17.88|19.77|17.88|19.71|17.84|0
1654766420000|2022-06-09 09:20:20|19.71|17.83|19.71|17.83|19.71|17.83|19.66|17.79|0
1654766430000|2022-06-09 09:20:30|19.63|17.76|19.63|17.76|19.63|17.76|19.63|17.76|0
1654766440000|2022-06-09 09:20:40|19.66|17.79|19.71|17.83|19.71|17.83|19.66|17.79|0
1654766450000|2022-06-09 09:20:50|19.76|17.88|19.76|17.88|19.82|17.93|19.76|17.88|0
1654766460000|2022-06-09 09:21:00|19.82|17.93|19.82|17.93|19.85|17.96|19.82|17.93|0
1654766470000|2022-06-09 09:21:10|19.76|17.88|19.82|17.93|19.82|17.93|19.76|17.88|0
1654766480000|2022-06-09 09:21:20|19.76|17.88|19.82|17.93|19.82|17.93|19.76|17.88|0
1654766490000|2022-06-09 09:21:30|19.79|17.91|19.82|17.93|19.82|17.93|19.79|17.91|0
1654766510000|2022-06-09 09:21:50|19.84|17.95|19.71|17.83|19.84|17.95|19.71|17.83|0
1654766520000|2022-06-09 09:22:00|19.76|17.88|19.79|17.91|19.79|17.91|19.76|17.88|0
1654766530000|2022-06-09 09:22:10|19.76|17.88|19.84|17.95|19.84|17.95|19.76|17.88|0
1654766540000|2022-06-09 09:22:20|19.82|17.93|19.79|17.9|19.84|17.95|19.79|17.9|0
1654766550000|2022-06-09 09:22:30|19.76|17.88|19.76|17.88|19.76|17.88|19.74|17.86|0
1654766560000|2022-06-09 09:22:40|19.71|17.83|19.71|17.83|19.71|17.83|19.68|17.81|0
1654766570000|2022-06-09 09:22:50|19.65|17.78|19.65|17.78|19.65|17.78|19.6|17.73|0
1654766580000|2022-06-09 09:23:00|19.55|17.68|19.55|17.68|19.55|17.68|19.55|17.68|0
1654766590000|2022-06-09 09:23:10|19.6|17.73|19.71|17.83|19.71|17.83|19.6|17.73|0
1654766610000|2022-06-09 09:23:30|19.65|17.78|19.73|17.85|19.73|17.85|19.65|17.78|0
1654766620000|2022-06-09 09:23:40|19.81|17.93|19.81|17.93|19.81|17.93|19.81|17.93|0
1654766630000|2022-06-09 09:23:50|19.76|17.88|19.6|17.73|19.76|17.88|19.6|17.73|0
1654766660000|2022-06-09 09:24:20|19.57|17.71|19.54|17.68|19.57|17.71|19.54|17.68|0
1654766670000|2022-06-09 09:24:30|19.6|17.73|19.6|17.73|19.6|17.73|19.6|17.73|0
1654766680000|2022-06-09 09:24:40|19.7|17.83|19.65|17.78|19.7|17.83|19.65|17.78|0
1654766690000|2022-06-09 09:24:50|19.6|17.73|19.6|17.73|19.6|17.73|19.6|17.73|0
1654766700000|2022-06-09 09:25:00|19.62|17.75|19.6|17.73|19.62|17.75|19.6|17.73|0
1654766710000|2022-06-09 09:25:10|19.65|17.78|19.49|17.63|19.65|17.78|19.49|17.63|0
1654766720000|2022-06-09 09:25:20|19.43|17.58|19.43|17.58|19.43|17.58|19.43|17.58|0
1654766730000|2022-06-09 09:25:30|19.38|17.54|19.43|17.58|19.43|17.58|19.38|17.54|0
1654766740000|2022-06-09 09:25:40|19.38|17.54|19.38|17.54|19.38|17.54|19.38|17.54|0
1654766750000|2022-06-09 09:25:50|19.49|17.53|19.51|17.66|19.51|17.66|19.49|17.53|0
1654766760000|2022-06-09 09:26:00|19.54|17.68|19.51|17.66|19.54|17.68|19.49|17.63|0
1654766770000|2022-06-09 09:26:10|19.54|17.68|19.54|17.68|19.59|17.73|19.54|17.68|0
1654766780000|2022-06-09 09:26:20|19.59|17.73|19.54|17.68|19.59|17.73|19.54|17.68|0
1654766790000|2022-06-09 09:26:30|19.59|17.73|19.54|17.68|19.59|17.73|19.54|17.68|0
1654766800000|2022-06-09 09:26:40|19.59|17.73|19.57|17.7|19.59|17.73|19.57|17.7|0
1654766810000|2022-06-09 09:26:50|19.59|17.73|19.35|17.51|19.59|17.73|19.35|17.51|0
1654766820000|2022-06-09 09:27:00|19.33|17.49|19.51|17.65|19.51|17.65|19.33|17.48|0
1654766830000|2022-06-09 09:27:10|19.48|17.63|19.48|17.63|19.48|17.63|19.48|17.63|0
1654766840000|2022-06-09 09:27:20|19.43|17.58|19.48|17.63|19.48|17.63|19.43|17.58|0
1654766850000|2022-06-09 09:27:30|19.54|17.68|19.48|17.63|19.54|17.68|19.43|17.58|0
1654766860000|2022-06-09 09:27:40|19.43|17.58|19.43|17.58|19.43|17.58|19.38|17.53|0
1654766870000|2022-06-09 09:27:50|19.38|17.53|19.48|17.63|19.48|17.63|19.38|17.53|0
1654766880000|2022-06-09 09:28:00|19.54|17.68|19.59|17.72|19.59|17.72|19.54|17.68|0
1654766890000|2022-06-09 09:28:10|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1654766900000|2022-06-09 09:28:20|19.59|17.72|19.59|17.72|19.59|17.72|19.59|17.72|0
1654766910000|2022-06-09 09:28:30|19.64|17.77|19.67|17.8|19.67|17.8|19.59|17.72|0
1654766920000|2022-06-09 09:28:40|19.7|17.82|19.69|17.82|19.7|17.82|19.69|17.82|0
1654766930000|2022-06-09 09:28:50|19.64|17.77|19.64|17.77|19.67|17.8|19.64|17.77|0
1654766940000|2022-06-09 09:29:00|19.59|17.72|19.61|17.75|19.62|17.75|19.59|17.72|0
1654766950000|2022-06-09 09:29:10|19.64|17.77|19.59|17.72|19.64|17.77|19.59|17.72|0
1654766960000|2022-06-09 09:29:20|19.64|17.77|19.64|17.77|19.64|17.77|19.61|17.75|0
1654766970000|2022-06-09 09:29:30|19.59|17.72|19.61|17.75|19.61|17.75|19.59|17.72|0
1654766980000|2022-06-09 09:29:40|19.59|17.72|19.59|17.72|19.59|17.72|19.59|17.72|0
1654766990000|2022-06-09 09:29:50|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1654767000000|2022-06-09 09:30:00|19.53|17.67|19.53|17.67|19.53|17.67|19.53|17.67|0
1654767010000|2022-06-09 09:30:10|19.56|17.7|19.58|17.72|19.58|17.72|19.56|17.7|0
1654767020000|2022-06-09 09:30:20|19.56|17.7|19.58|17.72|19.58|17.72|19.53|17.67|0
1654767030000|2022-06-09 09:30:30|19.53|17.67|19.58|17.72|19.58|17.72|19.53|17.67|0
1654767040000|2022-06-09 09:30:40|19.64|17.77|19.58|17.72|19.64|17.77|19.58|17.72|0
1654767050000|2022-06-09 09:30:50|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1654767060000|2022-06-09 09:31:00|19.58|17.72|19.48|17.62|19.64|17.77|19.48|17.62|0
1654767070000|2022-06-09 09:31:10|19.53|17.67|19.48|17.62|19.53|17.67|19.48|17.62|0
1654767080000|2022-06-09 09:31:20|19.53|17.67|19.53|17.67|19.53|17.67|19.53|17.67|0
1654767090000|2022-06-09 09:31:30|19.58|17.72|19.58|17.72|19.64|17.77|19.58|17.72|0
1654767100000|2022-06-09 09:31:40|19.64|17.77|19.58|17.72|19.64|17.77|19.58|17.72|0
1654767110000|2022-06-09 09:31:50|19.61|17.74|19.58|17.72|19.61|17.74|19.58|17.72|0
1654767130000|2022-06-09 09:32:10|19.63|17.76|19.69|17.81|19.69|17.81|19.63|17.76|0
1654767140000|2022-06-09 09:32:20|19.63|17.76|19.63|17.76|19.63|17.76|19.58|17.72|0
1654767150000|2022-06-09 09:32:30|19.58|17.72|19.63|17.76|19.63|17.76|19.58|17.72|0
1654767160000|2022-06-09 09:32:40|19.53|17.67|19.47|17.62|19.58|17.72|19.47|17.62|0
1654767170000|2022-06-09 09:32:50|19.42|17.57|19.42|17.57|19.42|17.57|19.42|17.57|0
1654767180000|2022-06-09 09:33:00|19.45|17.59|19.47|17.62|19.47|17.62|19.45|17.59|0
1654767190000|2022-06-09 09:33:10|19.42|17.57|19.42|17.57|19.42|17.57|19.42|17.57|0
1654767200000|2022-06-09 09:33:20|19.37|17.52|19.42|17.57|19.42|17.57|19.37|17.52|0
1654767210000|2022-06-09 09:33:30|19.37|17.52|19.47|17.62|19.47|17.62|19.37|17.52|0
1654767220000|2022-06-09 09:33:40|19.52|17.66|19.52|17.66|19.52|17.66|19.52|17.66|0
1654767230000|2022-06-09 09:33:50|19.47|17.62|19.42|17.57|19.47|17.62|19.42|17.57|0
1654767240000|2022-06-09 09:34:00|19.36|17.52|19.36|17.52|19.36|17.52|19.36|17.52|0
1654767250000|2022-06-09 09:34:10|19.31|17.47|19.29|17.45|19.31|17.47|19.29|17.45|0
1654767260000|2022-06-09 09:34:20|19.31|17.47|19.2|17.38|19.31|17.47|19.2|17.38|0
1654767270000|2022-06-09 09:34:30|19.1|17.28|19.1|17.28|19.15|17.33|19.1|17.28|0
1654767280000|2022-06-09 09:34:40|19.15|17.33|19.15|17.33|19.15|17.33|19.15|17.33|0
1654767290000|2022-06-09 09:34:50|19.13|17.3|19.2|17.38|19.26|17.42|19.13|17.3|0
1654767300000|2022-06-09 09:35:00|19.26|17.42|19.2|17.37|19.26|17.42|19.2|17.37|0
1654767310000|2022-06-09 09:35:10|19.26|17.42|19.26|17.42|19.26|17.42|19.26|17.42|0
1654767320000|2022-06-09 09:35:20|19.2|17.37|19.2|17.37|19.2|17.37|19.2|17.37|0
1654767330000|2022-06-09 09:35:30|19.15|17.33|19.15|17.33|19.15|17.33|19.15|17.33|0
1654767350000|2022-06-09 09:35:50|19.12|17.3|19.04|17.23|19.12|17.3|19.04|17.23|0
1654767360000|2022-06-09 09:36:00|18.99|17.18|19.04|17.23|19.04|17.23|18.99|17.18|0
1654767370000|2022-06-09 09:36:10|19.07|17.25|19.04|17.23|19.07|17.25|19.04|17.23|0
1654767380000|2022-06-09 09:36:20|19.1|17.28|19.1|17.28|19.1|17.28|19.1|17.28|0
1654767390000|2022-06-09 09:36:30|19.07|17.25|19.04|17.23|19.1|17.28|19.04|17.23|0
1654767400000|2022-06-09 09:36:40|19.07|17.25|19.02|17.21|19.07|17.25|19.02|17.21|0
1654767410000|2022-06-09 09:36:50|18.99|17.18|18.99|17.18|18.99|17.18|18.99|17.18|0
1654767420000|2022-06-09 09:37:00|18.94|17.13|18.99|17.18|18.99|17.18|18.94|17.13|0
1654767430000|2022-06-09 09:37:10|18.96|17.16|18.96|17.16|18.96|17.16|18.96|17.16|0
1654767440000|2022-06-09 09:37:20|18.99|17.18|18.99|17.18|18.99|17.18|18.94|17.13|0
1654767450000|2022-06-09 09:37:30|18.94|17.13|18.99|17.18|18.99|17.18|18.94|17.13|0
1654767460000|2022-06-09 09:37:40|19.04|17.23|19.04|17.23|19.07|17.25|19.04|17.23|0
1654767470000|2022-06-09 09:37:50|19.02|17.2|19.04|17.23|19.04|17.23|19.02|17.2|0
1654767480000|2022-06-09 09:38:00|19.09|17.27|19.04|17.23|19.09|17.27|19.04|17.23|0
1654767490000|2022-06-09 09:38:10|19.09|17.27|19.04|17.23|19.09|17.27|19.04|17.23|0
1654767500000|2022-06-09 09:38:20|19.09|17.27|19.04|17.23|19.09|17.27|19.04|17.23|0
1654767510000|2022-06-09 09:38:30|19.09|17.27|19.09|17.27|19.09|17.27|19.09|17.27|0
1654767520000|2022-06-09 09:38:40|19.14|17.32|19.09|17.27|19.14|17.32|19.09|17.27|0
1654767530000|2022-06-09 09:38:50|19.04|17.23|19.09|17.27|19.09|17.27|19.04|17.23|0
1654767540000|2022-06-09 09:39:00|19.04|17.23|19.04|17.23|19.04|17.23|19.04|17.23|0
1654767550000|2022-06-09 09:39:10||17.22||17.22||17.22||17.22|0
1654767560000|2022-06-09 09:39:20|19.06|17.25|19.06|17.25|19.06|17.25|19.04|17.22|0
1654767570000|2022-06-09 09:39:30|19.04|17.22|19.04|17.22|19.04|17.22|19.04|17.22|0
1654767580000|2022-06-09 09:39:40|18.98|17.18|19.04|17.22|19.04|17.22|18.98|17.18|0
1654767590000|2022-06-09 09:39:50|19.14|17.32|19.12|17.3|19.14|17.32|19.12|17.3|0
1654767600000|2022-06-09 09:40:00|19.09|17.27|19.14|17.32|19.14|17.32|19.09|17.27|0
1654767610000|2022-06-09 09:40:10|19.09|17.27|19.19|17.37|19.19|17.37|19.09|17.27|0
1654767620000|2022-06-09 09:40:20|19.17|17.34|19.12|17.29|19.17|17.34|19.12|17.29|0
1654767630000|2022-06-09 09:40:30|19.09|17.27|19.14|17.32|19.14|17.32|19.09|17.27|0
1654767640000|2022-06-09 09:40:40|19.19|17.36|19.14|17.32|19.19|17.36|19.14|17.32|0
1654767650000|2022-06-09 09:40:50|19.19|17.36|19.3|17.46|19.3|17.46|19.19|17.36|0
1654767660000|2022-06-09 09:41:00|19.35|17.51|19.38|17.53|19.4|17.56|19.35|17.51|0
1654767670000|2022-06-09 09:41:10|19.4|17.55|19.4|17.55|19.4|17.55|19.4|17.55|0
1654767680000|2022-06-09 09:41:20|19.35|17.51|19.3|17.46|19.35|17.51|19.3|17.46|0
1654767690000|2022-06-09 09:41:30|19.32|17.48|19.35|17.51|19.35|17.51|19.32|17.48|0
1654767700000|2022-06-09 09:41:40|19.4|17.55|19.3|17.46|19.4|17.55|19.3|17.46|0
1654767710000|2022-06-09 09:41:50|19.24|17.41|19.24|17.41|19.24|17.41|19.24|17.41|0
1654767720000|2022-06-09 09:42:00|19.3|17.46|19.3|17.46|19.3|17.46|19.3|17.46|0
1654767730000|2022-06-09 09:42:10|19.29|17.43|19.29|17.46|19.29|17.46|19.27|17.43|0
1654767740000|2022-06-09 09:42:20|19.32|17.48|19.29|17.46|19.35|17.5|19.29|17.46|0
1654767750000|2022-06-09 09:42:30|19.24|17.41|19.27|17.43|19.27|17.43|19.24|17.41|0
1654767760000|2022-06-09 09:42:40|19.29|17.46|19.19|17.36|19.29|17.46|19.19|17.36|0
1654767770000|2022-06-09 09:42:50|19.24|17.41|19.14|17.31|19.24|17.41|19.14|17.31|0
1654767790000|2022-06-09 09:43:10|19.13|17.24|19.21|17.38|19.21|17.38|19.06|17.24|0
1654767800000|2022-06-09 09:43:20|19.24|17.41|19.21|17.38|19.24|17.41|19.19|17.36|0
1654767810000|2022-06-09 09:43:30|19.24|17.41|19.24|17.41|19.24|17.41|19.24|17.41|0
1654767820000|2022-06-09 09:43:40|19.29|17.45|19.29|17.45|19.29|17.45|19.29|17.45|0
1654767840000|2022-06-09 09:44:00|19.34|17.5|19.45|17.6|19.45|17.6|19.34|17.5|0
1654767860000|2022-06-09 09:44:20|19.48|17.62|19.5|17.65|19.5|17.65|19.45|17.6|0
1654767870000|2022-06-09 09:44:30|19.53|17.67|19.56|17.69|19.56|17.69|19.53|17.67|0
1654767880000|2022-06-09 09:44:40|19.69|17.82|19.72|17.84|19.77|17.89|19.69|17.82|0
1654767890000|2022-06-09 09:44:50|19.66|17.79|19.66|17.79|19.66|17.79|19.66|17.79|0
1654767900000|2022-06-09 09:45:00|19.61|17.74|19.64|17.77|19.66|17.79|19.61|17.74|0
1654767910000|2022-06-09 09:45:10|19.72|17.84|19.61|17.74|19.72|17.84|19.61|17.74|0
1654767920000|2022-06-09 09:45:20|19.55|17.69|19.55|17.69|19.58|17.72|19.55|17.69|0
1654767960000|2022-06-09 09:46:00|19.58|17.72|19.61|17.74|19.61|17.74|19.55|17.69|0
1654767970000|2022-06-09 09:46:10|19.66|17.79|19.61|17.74|19.66|17.79|19.61|17.74|0
1654767980000|2022-06-09 09:46:20|19.66|17.79|19.55|17.69|19.66|17.79|19.55|17.69|0
1654767990000|2022-06-09 09:46:30|19.58|17.71|19.61|17.74|19.61|17.74|19.58|17.71|0
1654768000000|2022-06-09 09:46:40|19.58|17.71|19.58|17.71|19.58|17.71|19.55|17.69|0
1654768010000|2022-06-09 09:46:50|19.63|17.76|19.55|17.69|19.63|17.76|19.53|17.67|0
1654768020000|2022-06-09 09:47:00|19.5|17.64|19.53|17.67|19.53|17.67|19.5|17.64|0
1654768030000|2022-06-09 09:47:10|19.5|17.64|19.5|17.64|19.52|17.67|19.5|17.64|0
1654768040000|2022-06-09 09:47:20|19.55|17.69|19.55|17.69|19.55|17.69|19.55|17.69|0
1654768050000|2022-06-09 09:47:30|19.52|17.66|19.55|17.69|19.55|17.69|19.5|17.64|0
1654768060000|2022-06-09 09:47:40|19.5|17.64|19.5|17.64|19.5|17.64|19.5|17.64|0
1654768070000|2022-06-09 09:47:50|19.55|17.69|19.6|17.74|19.6|17.74|19.55|17.69|0
1654768080000|2022-06-09 09:48:00|19.55|17.69|19.6|17.74|19.6|17.74|19.55|17.69|0
1654768090000|2022-06-09 09:48:10|19.55|17.69|19.58|17.71|19.58|17.71|19.55|17.69|0
1654768100000|2022-06-09 09:48:20|19.6|17.73|19.6|17.73|19.6|17.73|19.6|17.73|0
1654768110000|2022-06-09 09:48:30|19.55|17.69|19.58|17.71|19.58|17.71|19.55|17.69|0
1654768120000|2022-06-09 09:48:40|19.55|17.69|19.6|17.73|19.6|17.73|19.55|17.69|0
1654768130000|2022-06-09 09:48:50|19.55|17.69|19.55|17.69|19.57|17.71|19.55|17.69|0
1654768140000|2022-06-09 09:49:00|19.49|17.64|19.49|17.64|19.49|17.64|19.49|17.64|0
1654768150000|2022-06-09 09:49:10|19.55|17.69|19.49|17.64|19.55|17.69|19.49|17.64|0
1654768160000|2022-06-09 09:49:20|19.44|17.59|19.44|17.59|19.44|17.59|19.41|17.57|0
1654768170000|2022-06-09 09:49:30|19.55|17.68|19.52|17.66|19.55|17.68|19.49|17.64|0
1654768180000|2022-06-09 09:49:40|19.6|17.73|19.6|17.73|19.6|17.73|19.6|17.73|0
1654768190000|2022-06-09 09:49:50|19.55|17.68|19.39|17.54|19.55|17.68|19.39|17.54|0
1654768200000|2022-06-09 09:50:00|19.44|17.59|19.33|17.49|19.44|17.59|19.33|17.49|0
1654768210000|2022-06-09 09:50:10|19.36|17.52|19.38|17.54|19.41|17.56|19.36|17.52|0
1654768220000|2022-06-09 09:50:20|19.41|17.56|19.28|17.44|19.41|17.56|19.28|17.44|0
1654768230000|2022-06-09 09:50:30|19.2|17.37|19.17|17.35|19.2|17.37|19.17|17.35|0
1654768240000|2022-06-09 09:50:40|19.12|17.3|19.15|17.32|19.15|17.32|19.12|17.3|0
1654768250000|2022-06-09 09:50:50|19.12|17.3|19.22|17.39|19.22|17.39|19.12|17.3|0
1654768260000|2022-06-09 09:51:00|19.28|17.44|19.3|17.47|19.3|17.47|19.28|17.44|0
1654768270000|2022-06-09 09:51:10|19.38|17.54|19.44|17.58|19.44|17.58|19.33|17.49|0
1654768280000|2022-06-09 09:51:20|19.38|17.54|19.38|17.54|19.44|17.58|19.38|17.54|0
1654768290000|2022-06-09 09:51:30|19.44|17.58|19.38|17.54|19.44|17.58|19.38|17.54|0
1654768300000|2022-06-09 09:51:40|19.33|17.49|19.38|17.54|19.38|17.54|19.33|17.49|0
1654768310000|2022-06-09 09:51:50|19.43|17.58|19.49|17.63|19.49|17.63|19.43|17.58|0
1654768330000|2022-06-09 09:52:10|19.46|17.61|19.43|17.58|19.46|17.61|19.43|17.58|0
1654768340000|2022-06-09 09:52:20|19.41|17.56|19.33|17.49|19.41|17.56|19.33|17.49|0
1654768350000|2022-06-09 09:52:30|19.35|17.51|19.38|17.53|19.38|17.53|19.33|17.49|0
1654768360000|2022-06-09 09:52:40|19.43|17.58|19.43|17.58|19.43|17.58|19.38|17.53|0
1654768370000|2022-06-09 09:52:50|19.49|17.63|19.49|17.63|19.51|17.65|19.43|17.58|0
1654768380000|2022-06-09 09:53:00|19.54|17.68|19.59|17.73|19.65|17.77|19.54|17.68|0
1654768390000|2022-06-09 09:53:10|19.65|17.77|19.67|17.8|19.67|17.8|19.65|17.77|0
1654768400000|2022-06-09 09:53:20|19.62|17.75|19.59|17.73|19.65|17.77|19.59|17.73|0
1654768410000|2022-06-09 09:53:30|19.54|17.68|19.48|17.63|19.59|17.73|19.48|17.63|0
1654768420000|2022-06-09 09:53:40|19.51|17.65|19.54|17.68|19.54|17.68|19.51|17.65|0
1654768430000|2022-06-09 09:53:50|19.48|17.63|19.43|17.58|19.48|17.63|19.43|17.58|0
1654768440000|2022-06-09 09:54:00|19.48|17.63|19.43|17.58|19.48|17.63|19.38|17.53|0
1654768450000|2022-06-09 09:54:10|19.48|17.63|19.38|17.53|19.48|17.63|19.38|17.53|0
1654768460000|2022-06-09 09:54:20|19.32|17.48|19.32|17.48|19.32|17.48|19.32|17.48|0
1654768480000|2022-06-09 09:54:40|19.38|17.53|19.38|17.53|19.38|17.53|19.38|17.53|0
1654768490000|2022-06-09 09:54:50|19.43|17.58|19.48|17.63|19.48|17.63|19.4|17.55|0
1654768500000|2022-06-09 09:55:00|19.53|17.67|19.48|17.63|19.53|17.67|19.48|17.63|0
1654768510000|2022-06-09 09:55:10|19.53|17.67|19.53|17.67|19.53|17.67|19.53|17.67|0
1654768520000|2022-06-09 09:55:20|19.59|17.72|19.59|17.72|19.59|17.72|19.59|17.72|0
1654768530000|2022-06-09 09:55:30|19.64|17.77|19.59|17.72|19.64|17.77|19.59|17.72|0
1654768540000|2022-06-09 09:55:40|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1654768550000|2022-06-09 09:55:50|19.69|17.82|19.64|17.77|19.69|17.82|19.64|17.77|0
1654768560000|2022-06-09 09:56:00|19.75|17.87|19.75|17.87|19.75|17.87|19.75|17.87|0
1654768570000|2022-06-09 09:56:10|19.8|17.92|19.94|18.04|19.94|18.04|19.8|17.92|0
1654768580000|2022-06-09 09:56:20|19.96|18.06|20.02|18.11|20.02|18.11|19.91|18.01|0
1654768590000|2022-06-09 09:56:30|19.96|18.06|20.02|18.11|20.02|18.11|19.96|18.06|0
1654768600000|2022-06-09 09:56:40|20.07|18.16|20.13|18.21|20.18|18.26|20.07|18.16|0
1654768610000|2022-06-09 09:56:50|20.07|18.16|20.13|18.21|20.13|18.21|20.07|18.16|0
1654768620000|2022-06-09 09:57:00|20.1|18.18|20.12|18.21|20.13|18.21|20.1|18.18|0
1654768630000|2022-06-09 09:57:10|20.15|18.23|20.12|18.21|20.15|18.23|20.12|18.21|0
1654768640000|2022-06-09 09:57:20|20.15|18.23|20.12|18.21|20.18|18.26|20.12|18.21|0
1654768650000|2022-06-09 09:57:30|20.07|18.16|20.12|18.21|20.12|18.21|20.07|18.16|0
1654768670000|2022-06-09 09:57:50|20.07|18.16|20.07|18.16|20.07|18.16|20.07|18.16|0
1654768680000|2022-06-09 09:58:00|20.12|18.21|20.12|18.21|20.12|18.21|20.12|18.21|0
1654768690000|2022-06-09 09:58:10|20.07|18.16|20.15|18.23|20.18|18.26|20.07|18.16|0
1654768700000|2022-06-09 09:58:20|20.12|18.21|20.07|18.16|20.12|18.21|20.07|18.16|0
1654768710000|2022-06-09 09:58:30|20.01|18.11|20.07|18.16|20.07|18.16|20.01|18.11|0
1654768720000|2022-06-09 09:58:40|20.01|18.11|19.96|18.06|20.01|18.11|19.9|18.01|0
1654768730000|2022-06-09 09:58:50|19.9|18.01|19.8|17.91|19.9|18.01|19.8|17.91|0
1654768740000|2022-06-09 09:59:00|19.82|17.94|19.79|17.91|19.82|17.94|19.79|17.91|0
1654768750000|2022-06-09 09:59:10|19.74|17.86|19.79|17.91|19.79|17.91|19.74|17.86|0
1654768760000|2022-06-09 09:59:20|19.85|17.96|19.74|17.86|19.85|17.96|19.74|17.86|0
1654768770000|2022-06-09 09:59:30|19.69|17.81|19.82|17.93|19.82|17.93|19.69|17.81|0
1654768780000|2022-06-09 09:59:40|19.85|17.96|19.85|17.96|19.85|17.96|19.85|17.96|0
1654768790000|2022-06-09 09:59:50|19.74|17.86|19.74|17.86|19.74|17.86|19.74|17.86|0
1654768800000|2022-06-09 10:00:00|19.69|17.81|19.63|17.76|19.69|17.81|19.63|17.76|0
1654768810000|2022-06-09 10:00:10|19.66|17.79|19.63|17.76|19.68|17.81|19.63|17.76|0
1654768820000|2022-06-09 10:00:20|19.68|17.81|19.63|17.76|19.74|17.86|19.58|17.71|0
1654768830000|2022-06-09 10:00:30|19.58|17.71|19.58|17.71|19.58|17.71|19.58|17.71|0
1654768850000|2022-06-09 10:00:50|19.63|17.76|19.68|17.81|19.68|17.81|19.63|17.76|0
1654768860000|2022-06-09 10:01:00|19.63|17.76|19.66|17.79|19.68|17.81|19.63|17.76|0
1654768870000|2022-06-09 10:01:10|19.63|17.76|19.52|17.66|19.63|17.76|19.52|17.66|0
1654768880000|2022-06-09 10:01:20|19.47|17.61|19.52|17.66|19.52|17.66|19.47|17.61|0
1654768900000|2022-06-09 10:01:40|19.47|17.61|19.6|17.74|19.6|17.74|19.47|17.61|0
1654768910000|2022-06-09 10:01:50|19.57|17.71|19.52|17.66|19.57|17.71|19.52|17.66|0
1654768920000|2022-06-09 10:02:00|19.57|17.71|19.57|17.71|19.57|17.71|19.57|17.71|0
1654768930000|2022-06-09 10:02:10|19.52|17.66|19.52|17.66|19.52|17.66|19.52|17.66|0
1654768940000|2022-06-09 10:02:20|19.57|17.71|19.68|17.81|19.68|17.81|19.57|17.71|0
1654768950000|2022-06-09 10:02:30|19.63|17.76|19.63|17.76|19.63|17.76|19.63|17.76|0
1654768970000|2022-06-09 10:02:50|19.57|17.71|19.63|17.76|19.63|17.76|19.57|17.71|0
1654768990000|2022-06-09 10:03:10|19.68|17.8|19.68|17.8|19.68|17.8|19.68|17.8|0
1654769000000|2022-06-09 10:03:20|19.73|17.85|19.73|17.85|19.73|17.85|19.73|17.85|0
1654769010000|2022-06-09 10:03:30|19.84|17.95|19.79|17.9|19.84|17.95|19.79|17.9|0
1654769020000|2022-06-09 10:03:40|19.76|17.88|19.76|17.88|19.76|17.88|19.73|17.85|0
1654769030000|2022-06-09 10:03:50|19.62|17.75|19.68|17.8|19.68|17.8|19.62|17.75|0
1654769040000|2022-06-09 10:04:00|19.7|17.83|19.7|17.83|19.7|17.83|19.7|17.83|0
1654769050000|2022-06-09 10:04:10|19.68|17.8|19.62|17.75|19.68|17.8|19.62|17.75|0
1654769060000|2022-06-09 10:04:20|19.68|17.8|19.68|17.8|19.68|17.8|19.68|17.8|0
1654769070000|2022-06-09 10:04:30|19.62|17.75|19.68|17.8|19.68|17.8|19.62|17.75|0
1654769080000|2022-06-09 10:04:40|19.73|17.85|19.78|17.9|19.78|17.9|19.73|17.85|0
1654769090000|2022-06-09 10:04:50|19.81|17.92|19.84|17.95|19.84|17.95|19.81|17.92|0
1654769100000|2022-06-09 10:05:00|19.78|17.9|19.89|18|19.89|18|19.78|17.9|0
1654769120000|2022-06-09 10:05:20|19.94|18.05|19.84|17.95|19.94|18.05|19.84|17.95|0
1654769130000|2022-06-09 10:05:30|19.78|17.9|19.78|17.9|19.78|17.9|19.73|17.85|0
1654769140000|2022-06-09 10:05:40|19.73|17.85|19.62|17.75|19.73|17.85|19.62|17.75|0
1654769160000|2022-06-09 10:06:00|19.67|17.8|19.73|17.85|19.73|17.85|19.67|17.8|0
1654769170000|2022-06-09 10:06:10|19.67|17.8|19.62|17.75|19.67|17.8|19.62|17.75|0
1654769180000|2022-06-09 10:06:20|19.56|17.7|19.56|17.7|19.56|17.7|19.56|17.7|0
1654769190000|2022-06-09 10:06:30|19.62|17.75|19.56|17.7|19.62|17.75|19.56|17.7|0
1654769210000|2022-06-09 10:06:50|19.62|17.75|19.67|17.8|19.67|17.8|19.62|17.75|0
1654769220000|2022-06-09 10:07:00|19.62|17.75|19.72|17.85|19.72|17.85|19.62|17.75|0
1654769240000|2022-06-09 10:07:20|19.67|17.8|19.67|17.8|19.67|17.8|19.67|17.8|0
1654769250000|2022-06-09 10:07:30|19.72|17.85|19.72|17.85|19.72|17.85|19.72|17.85|0
1654769260000|2022-06-09 10:07:40|19.67|17.8|19.62|17.75|19.67|17.8|19.62|17.75|0
1654769280000|2022-06-09 10:08:00|19.67|17.8|19.64|17.77|19.67|17.8|19.64|17.77|0
1654769290000|2022-06-09 10:08:10|19.67|17.8|19.67|17.8|19.67|17.8|19.61|17.75|0
1654769300000|2022-06-09 10:08:20|19.61|17.75|19.72|17.84|19.72|17.84|19.61|17.75|0
1654769310000|2022-06-09 10:08:30|19.67|17.79|19.67|17.79|19.67|17.79|19.67|17.79|0
1654769320000|2022-06-09 10:08:40|19.72|17.84|19.67|17.79|19.72|17.84|19.67|17.79|0
1654769330000|2022-06-09 10:08:50|19.7|17.82|19.67|17.79|19.7|17.82|19.67|17.79|0
1654769350000|2022-06-09 10:09:10|19.72|17.84|19.72|17.84|19.72|17.84|19.72|17.84|0
1654769360000|2022-06-09 10:09:20|19.77|17.89|19.77|17.89|19.77|17.89|19.77|17.89|0
1654769380000|2022-06-09 10:09:40|19.83|17.94|19.83|17.94|19.83|17.94|19.83|17.94|0
1654769390000|2022-06-09 10:09:50|19.88|17.99|19.88|17.99|19.88|17.99|19.88|17.99|0
1654769400000|2022-06-09 10:10:00|19.83|17.94|19.88|17.99|19.88|17.99|19.83|17.94|0
1654769410000|2022-06-09 10:10:10|19.83|17.94|19.88|17.99|19.88|17.99|19.83|17.94|0
1654769420000|2022-06-09 10:10:20|19.83|17.94|19.83|17.94|19.85|17.96|19.83|17.94|0
1654769430000|2022-06-09 10:10:30|19.77|17.89|19.77|17.89|19.77|17.89|19.77|17.89|0
1654769440000|2022-06-09 10:10:40|19.8|17.91|19.77|17.89|19.83|17.94|19.77|17.89|0
1654769460000|2022-06-09 10:11:00|19.82|17.94|19.99|18.08|20.04|18.13|19.82|17.94|0
1654769480000|2022-06-09 10:11:20|20.04|18.13|19.99|18.08|20.04|18.13|19.99|18.08|0
1654769490000|2022-06-09 10:11:30|19.96|18.06|20.04|18.13|20.04|18.13|19.93|18.03|0
1654769500000|2022-06-09 10:11:40|20.09|18.18|20.09|18.18|20.09|18.18|20.09|18.18|0
1654769510000|2022-06-09 10:11:50|20.26|18.33|20.31|18.38|20.37|18.43|20.26|18.33|0
1654769520000|2022-06-09 10:12:00|20.26|18.33|20.26|18.33|20.26|18.33|20.2|18.28|0
1654769530000|2022-06-09 10:12:10|20.2|18.28|20.26|18.33|20.26|18.33|20.2|18.28|0
1654769540000|2022-06-09 10:12:20|20.31|18.38|20.2|18.28|20.31|18.38|20.2|18.28|0
1654769550000|2022-06-09 10:12:30|20.26|18.33|20.26|18.33|20.26|18.33|20.26|18.33|0
1654769560000|2022-06-09 10:12:40|20.31|18.38|20.26|18.33|20.31|18.38|20.26|18.33|0
1654769570000|2022-06-09 10:12:50|20.2|18.28|20.26|18.33|20.26|18.33|20.2|18.28|0
1654769580000|2022-06-09 10:13:00|20.23|18.3|20.09|18.18|20.23|18.3|20.09|18.18|0
1654769590000|2022-06-09 10:13:10|20.15|18.23|20.09|18.18|20.15|18.23|20.09|18.18|0
1654769610000|2022-06-09 10:13:30|20.2|18.28|20.2|18.28|20.2|18.28|20.2|18.28|0
1654769620000|2022-06-09 10:13:40|20.15|18.23|20.15|18.23|20.15|18.23|20.15|18.23|0
1654769630000|2022-06-09 10:13:50|20.09|18.18|20.09|18.18|20.09|18.18|20.09|18.18|0
1654769640000|2022-06-09 10:14:00|19.93|18.03|19.98|18.08|19.98|18.08|19.87|17.98|0
1654769650000|2022-06-09 10:14:10|19.93|18.03|19.82|17.93|19.93|18.03|19.82|17.93|0
1654769660000|2022-06-09 10:14:20|19.87|17.98|19.82|17.93|19.87|17.98|19.82|17.93|0
1654769670000|2022-06-09 10:14:30|19.76|17.88|19.71|17.83|19.76|17.88|19.71|17.83|0
1654769680000|2022-06-09 10:14:40|19.76|17.88|19.71|17.83|19.76|17.88|19.71|17.83|0
1654769690000|2022-06-09 10:14:50|19.76|17.88|19.71|17.83|19.82|17.93|19.71|17.83|0
1654769700000|2022-06-09 10:15:00|19.76|17.88|19.76|17.88|19.76|17.88|19.76|17.88|0
1654769710000|2022-06-09 10:15:10|19.71|17.83|19.71|17.83|19.71|17.83|19.71|17.83|0
1654769720000|2022-06-09 10:15:20|19.76|17.88|19.76|17.88|19.76|17.88|19.76|17.88|0
1654769730000|2022-06-09 10:15:30|19.79|17.9|19.82|17.93|19.82|17.93|19.79|17.9|0
1654769740000|2022-06-09 10:15:40|19.76|17.88|19.79|17.9|19.79|17.9|19.76|17.88|0
1654769750000|2022-06-09 10:15:50|19.71|17.83|19.65|17.78|19.71|17.83|19.65|17.78|0
1654769760000|2022-06-09 10:16:00|19.71|17.83|19.68|17.81|19.71|17.83|19.68|17.81|0
1654769770000|2022-06-09 10:16:10|19.65|17.78|19.6|17.73|19.65|17.78|19.6|17.73|0
1654769780000|2022-06-09 10:16:20|19.54|17.68|19.52|17.66|19.6|17.73|19.52|17.66|0
1654769790000|2022-06-09 10:16:30|19.49|17.63|19.54|17.68|19.54|17.68|19.49|17.63|0
1654769800000|2022-06-09 10:16:40|19.49|17.63|19.44|17.59|19.49|17.63|19.44|17.59|0
1654769810000|2022-06-09 10:16:50|19.49|17.63|19.33|17.49|19.49|17.63|19.33|17.49|0
1654769820000|2022-06-09 10:17:00|19.38|17.54|19.44|17.59|19.44|17.59|19.38|17.54|0
1654769830000|2022-06-09 10:17:10|19.49|17.63|19.49|17.63|19.49|17.63|19.49|17.63|0
1654769840000|2022-06-09 10:17:20|19.54|17.68|19.54|17.68|19.54|17.68|19.54|17.68|0
1654769850000|2022-06-09 10:17:30|19.6|17.73|19.49|17.63|19.6|17.73|19.49|17.63|0
1654769860000|2022-06-09 10:17:40|19.44|17.58|19.38|17.54|19.44|17.58|19.38|17.54|0
1654769870000|2022-06-09 10:17:50|19.44|17.58|19.28|17.44|19.44|17.58|19.28|17.44|0
1654769880000|2022-06-09 10:18:00|19.25|17.42|19.22|17.39|19.25|17.42|19.22|17.39|0
1654769900000|2022-06-09 10:18:20|19.17|17.34|19.17|17.34|19.17|17.34|19.17|17.34|0
1654769910000|2022-06-09 10:18:30|19.06|17.25|19.06|17.25|19.12|17.3|19.06|17.25|0
1654769920000|2022-06-09 10:18:40|19.12|17.3|19.17|17.34|19.17|17.34|19.06|17.25|0
1654769930000|2022-06-09 10:18:50|19.22|17.39|19.17|17.34|19.22|17.39|19.17|17.34|0
1654769940000|2022-06-09 10:19:00|19.22|17.39|19.17|17.34|19.22|17.39|19.17|17.34|0
1654769950000|2022-06-09 10:19:10|19.12|17.29|19.11|17.29|19.12|17.29|19.11|17.29|0
1654769970000|2022-06-09 10:19:30|19.17|17.34|19.11|17.29|19.17|17.34|19.11|17.29|0
1654769980000|2022-06-09 10:19:40|19.06|17.25|19.06|17.25|19.06|17.25|18.96|17.15|0
1654769990000|2022-06-09 10:19:50|19.11|17.29|19.06|17.25|19.11|17.29|19.06|17.25|0
1654770000000|2022-06-09 10:20:00|19.09|17.27|18.96|17.15|19.11|17.29|18.96|17.15|0
1654770010000|2022-06-09 10:20:10|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1654770020000|2022-06-09 10:20:20|19.04|17.22|19.01|17.2|19.06|17.25|19.01|17.2|0
1654770030000|2022-06-09 10:20:30|18.96|17.15|18.9|17.1|18.96|17.15|18.9|17.1|0
1654770040000|2022-06-09 10:20:40|18.96|17.15|18.9|17.1|18.96|17.15|18.9|17.1|0
1654770050000|2022-06-09 10:20:50|18.85|17.06|18.8|17.01|18.85|17.06|18.8|17.01|0
1654770060000|2022-06-09 10:21:00|18.69|16.91|18.69|16.91|18.69|16.91|18.69|16.91|0
1654770070000|2022-06-09 10:21:10|18.64|16.87|18.59|16.82|18.64|16.87|18.59|16.82|0
1654770090000|2022-06-09 10:21:30|18.44|16.68|18.34|16.59|18.44|16.68|18.34|16.59|0
1654770100000|2022-06-09 10:21:40|18.39|16.63|18.36|16.61|18.39|16.63|18.34|16.59|0
1654770110000|2022-06-09 10:21:50|18.33|16.59|18.33|16.59|18.36|16.61|18.33|16.59|0
1654770120000|2022-06-09 10:22:00|18.28|16.54|18.39|16.63|18.39|16.63|18.28|16.54|0
1654770130000|2022-06-09 10:22:10|18.28|16.54|18.33|16.59|18.33|16.59|18.28|16.54|0
1654770140000|2022-06-09 10:22:20|18.23|16.5|18.33|16.59|18.33|16.59|18.23|16.5|0
1654770150000|2022-06-09 10:22:30|18.28|16.54|18.26|16.52|18.28|16.54|18.23|16.5|0
1654770160000|2022-06-09 10:22:40|18.23|16.5|17.93|16.22|18.23|16.5|17.93|16.22|0
1654770170000|2022-06-09 10:22:50|17.98|16.27|18.03|16.31|18.03|16.31|17.98|16.27|0
1654770180000|2022-06-09 10:23:00|18.08|16.36|18.03|16.31|18.08|16.36|17.93|16.22|0
1654770190000|2022-06-09 10:23:10|17.98|16.27|18.08|16.36|18.08|16.36|17.98|16.27|0
1654770200000|2022-06-09 10:23:20|18.13|16.4|18.08|16.36|18.13|16.4|18.08|16.36|0
1654770210000|2022-06-09 10:23:30|18.03|16.31|18.03|16.31|18.03|16.31|18.03|16.31|0
1654770220000|2022-06-09 10:23:40|17.98|16.27|17.98|16.27|17.98|16.27|17.98|16.27|0
1654770230000|2022-06-09 10:23:50|17.93|16.22|17.88|16.18|17.93|16.22|17.88|16.18|0
1654770240000|2022-06-09 10:24:00|17.93|16.22|17.98|16.27|17.98|16.27|17.93|16.22|0
1654770250000|2022-06-09 10:24:10|18.03|16.31|18.03|16.31|18.03|16.31|18.03|16.31|0
1654770260000|2022-06-09 10:24:20|18.08|16.36|17.88|16.17|18.08|16.36|17.88|16.17|0
1654770270000|2022-06-09 10:24:30|17.9|16.2|17.83|16.13|17.93|16.22|17.83|16.13|0
1654770280000|2022-06-09 10:24:40|17.93|16.22|18|16.29|18.03|16.31|17.93|16.22|0
1654770290000|2022-06-09 10:24:50|18.03|16.31|18.03|16.31|18.08|16.35|18|16.29|0
1654770300000|2022-06-09 10:25:00|17.98|16.26|18.13|16.4|18.13|16.4|17.98|16.26|0
1654770310000|2022-06-09 10:25:10|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1654770320000|2022-06-09 10:25:20|18.13|16.44|18.18|16.44|18.18|16.44|18.13|16.4|0
1654770330000|2022-06-09 10:25:30|18.07|16.35|18.02|16.31|18.07|16.35|18.02|16.31|0
1654770350000|2022-06-09 10:25:50|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1654770360000|2022-06-09 10:26:00|18.02|16.31|17.97|16.26|18.02|16.31|17.97|16.26|0
1654770370000|2022-06-09 10:26:10|18.02|16.31|18|16.28|18.02|16.31|17.97|16.26|0
1654770380000|2022-06-09 10:26:20|17.97|16.26|17.97|16.26|18|16.28|17.95|16.24|0
1654770390000|2022-06-09 10:26:30|18|16.28|18.02|16.31|18.02|16.31|18|16.28|0
1654770400000|2022-06-09 10:26:40|18|16.28|18|16.28|18|16.28|18|16.28|0
1654770410000|2022-06-09 10:26:50|17.97|16.26|18.34|16.59|18.34|16.59|17.97|16.26|0
1654770420000|2022-06-09 10:27:00|18.16|16.43|18.21|16.48|18.21|16.48|18.16|16.43|0
1654770430000|2022-06-09 10:27:10|18.16|16.43|18.21|16.48|18.21|16.48|18.16|16.43|0
1654770440000|2022-06-09 10:27:20|18.16|16.43|18.11|16.39|18.16|16.43|18.11|16.39|0
1654770450000|2022-06-09 10:27:30|18.06|16.34|17.91|16.21|18.06|16.34|17.91|16.21|0
1654770460000|2022-06-09 10:27:40|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1654770480000|2022-06-09 10:28:00|17.89|16.18|17.76|16.07|17.89|16.18|17.76|16.07|0
1654770490000|2022-06-09 10:28:10|17.61|15.94|17.61|15.94|17.61|15.94|17.56|15.89|0
1654770500000|2022-06-09 10:28:20|17.56|15.89|17.56|15.89|17.61|15.94|17.56|15.89|0
1654770510000|2022-06-09 10:28:30|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1654770520000|2022-06-09 10:28:40|17.51|15.71|17.37|15.71|17.51|15.71|17.37|15.71|0
1654770530000|2022-06-09 10:28:50|17.42|15.76|17.42|15.76|17.47|15.8|17.42|15.76|0
1654770540000|2022-06-09 10:29:00|17.47|15.8|17.42|15.76|17.47|15.8|17.37|15.71|0
1654770550000|2022-06-09 10:29:10|17.47|15.8|17.42|15.76|17.47|15.8|17.37|15.71|0
1654770560000|2022-06-09 10:29:20|17.46|15.8|17.42|15.76|17.46|15.8|17.42|15.76|0
1654770570000|2022-06-09 10:29:30|17.44|15.78|17.46|15.8|17.46|15.8|17.44|15.78|0
1654770580000|2022-06-09 10:29:40|17.37|15.71|17.42|15.76|17.42|15.76|17.37|15.71|0
1654770590000|2022-06-09 10:29:50|17.37|15.71|17.37|15.71|17.37|15.71|17.37|15.71|0
1654770610000|2022-06-09 10:30:10|17.22|15.58|17.12|15.49|17.22|15.58|17.03|15.41|0
1654770620000|2022-06-09 10:30:20|17.08|15.45|16.98|15.36|17.12|15.49|16.98|15.36|0
1654770630000|2022-06-09 10:30:30|17.03|15.41|17.05|15.43|17.05|15.43|17.03|15.41|0
1654770640000|2022-06-09 10:30:40|17.08|15.45|17.22|15.58|17.22|15.58|17.08|15.45|0
1654770650000|2022-06-09 10:30:50|17.27|15.62|17.27|15.62|17.32|15.67|17.27|15.62|0
1654770660000|2022-06-09 10:31:00|17.22|15.58|17.17|15.54|17.22|15.58|17.17|15.54|0
1654770670000|2022-06-09 10:31:10|17.22|15.58|17.27|15.62|17.27|15.62|17.22|15.58|0
1654770680000|2022-06-09 10:31:20|17.22|15.58|17.27|15.62|17.27|15.62|17.22|15.58|0
1654770690000|2022-06-09 10:31:30|17.29|15.64|17.31|15.67|17.31|15.67|17.29|15.64|0
1654770700000|2022-06-09 10:31:40|17.27|15.62|17.22|15.58|17.31|15.67|17.22|15.58|0
1654770710000|2022-06-09 10:31:50|17.27|15.62|17.22|15.58|17.27|15.62|17.22|15.58|0
1654770720000|2022-06-09 10:32:00|17.27|15.62|17.31|15.66|17.31|15.67|17.27|15.62|0
1654770740000|2022-06-09 10:32:20|17.27|15.62|17.31|15.66|17.31|15.66|17.26|15.62|0
1654770750000|2022-06-09 10:32:30|17.26|15.62|17.22|15.58|17.26|15.62|17.22|15.58|0
1654770760000|2022-06-09 10:32:40|17.26|15.62|17.36|15.71|17.36|15.71|17.26|15.62|0
1654770770000|2022-06-09 10:32:50|17.31|15.66|17.36|15.71|17.36|15.71|17.31|15.66|0
1654770780000|2022-06-09 10:33:00|17.31|15.66|17.31|15.66|17.31|15.66|17.26|15.62|0
1654770790000|2022-06-09 10:33:10|17.26|15.62|17.24|15.6|17.26|15.62|17.22|15.58|0
1654770800000|2022-06-09 10:33:20|17.21|15.58|17.21|15.58|17.26|15.62|17.21|15.58|0
1654770810000|2022-06-09 10:33:30|17.26|15.57|17.26|15.62|17.26|15.62|17.26|15.57|0
1654770820000|2022-06-09 10:33:40|17.31|15.66|17.31|15.66|17.36|15.71|17.31|15.66|0
1654770830000|2022-06-09 10:33:50|17.34|15.68|17.36|15.71|17.36|15.71|17.34|15.68|0
1654770840000|2022-06-09 10:34:00|17.38|15.73|17.38|15.73|17.38|15.73|17.38|15.73|0
1654770850000|2022-06-09 10:34:10|17.41|15.75|17.43|15.77|17.43|15.77|17.41|15.75|0
1654770860000|2022-06-09 10:34:20|17.46|15.79|17.41|15.75|17.46|15.79|17.41|15.75|0
1654770880000|2022-06-09 10:34:40|17.45|15.79|17.45|15.79|17.45|15.79|17.45|15.79|0
1654770890000|2022-06-09 10:34:50|17.43|15.77|17.41|15.75|17.45|15.79|17.41|15.75|0
1654770900000|2022-06-09 10:35:00|17.43|15.77|17.45|15.79|17.45|15.79|17.43|15.77|0
1654770910000|2022-06-09 10:35:10|17.41|15.75|17.31|15.66|17.41|15.75|17.31|15.66|0
1654770920000|2022-06-09 10:35:20|17.36|15.7|17.36|15.7|17.36|15.7|17.36|15.7|0
1654770930000|2022-06-09 10:35:30|17.31|15.66|17.31|15.66|17.33|15.68|17.31|15.66|0
1654770940000|2022-06-09 10:35:40|17.33|15.68|17.33|15.68|17.33|15.68|17.33|15.68|0
1654770950000|2022-06-09 10:35:50|17.36|15.7|17.26|15.61|17.36|15.7|17.26|15.61|0
1654770960000|2022-06-09 10:36:00|17.31|15.66|17.26|15.61|17.31|15.66|17.26|15.61|0
1654770970000|2022-06-09 10:36:10|17.31|15.66|17.31|15.66|17.35|15.7|17.31|15.66|0
1654770980000|2022-06-09 10:36:20|17.26|15.61|17.26|15.61|17.26|15.61|17.26|15.61|0
1654770990000|2022-06-09 10:36:30|17.21|15.57|17.31|15.66|17.31|15.66|17.21|15.57|0
1654771000000|2022-06-09 10:36:40|17.26|15.61|17.26|15.61|17.3|15.66|17.26|15.61|0
1654771010000|2022-06-09 10:36:50|17.3|15.66|17.33|15.68|17.35|15.7|17.3|15.66|0
1654771020000|2022-06-09 10:37:00|17.35|15.7|17.35|15.7|17.35|15.7|17.3|15.66|0
1654771030000|2022-06-09 10:37:10|17.3|15.66|17.3|15.66|17.3|15.66|17.3|15.66|0
1654771040000|2022-06-09 10:37:20|17.33|15.68|17.3|15.66|17.33|15.68|17.3|15.66|0
1654771060000|2022-06-09 10:37:40|17.28|15.63|17.28|15.63|17.28|15.63|17.25|15.61|0
1654771070000|2022-06-09 10:37:50|17.25|15.61|17.21|15.57|17.25|15.61|17.21|15.57|0
1654771080000|2022-06-09 10:38:00|17.18|15.55|17.35|15.7|17.35|15.7|17.18|15.55|0
1654771090000|2022-06-09 10:38:10|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1654771100000|2022-06-09 10:38:20|17.25|15.61|17.35|15.7|17.35|15.7|17.25|15.61|0
1654771110000|2022-06-09 10:38:30|17.5|15.83|17.54|15.87|17.54|15.87|17.45|15.79|0
1654771120000|2022-06-09 10:38:40|17.45|15.79|17.5|15.83|17.5|15.83|17.45|15.79|0
1654771130000|2022-06-09 10:38:50|17.45|15.79|17.45|15.78|17.45|15.79|17.45|15.78|0
1654771140000|2022-06-09 10:39:00|17.54|15.87|17.64|15.96|17.64|15.96|17.54|15.87|0
1654771150000|2022-06-09 10:39:10|17.69|16.01|17.74|16.05|17.74|16.05|17.69|16.01|0
1654771160000|2022-06-09 10:39:20|17.79|16.1|17.89|16.18|17.89|16.18|17.79|16.1|0
1654771170000|2022-06-09 10:39:30|17.84|16.14|17.94|16.23|17.94|16.23|17.84|16.14|0
1654771180000|2022-06-09 10:39:40|17.84|16.14|17.84|16.14|17.94|16.23|17.84|16.14|0
1654771190000|2022-06-09 10:39:50|17.79|16.09|17.94|16.23|17.94|16.23|17.79|16.09|0
1654771200000|2022-06-09 10:40:00|18.09|16.36|18.14|16.41|18.14|16.41|18.09|16.36|0
1654771210000|2022-06-09 10:40:10|18.04|16.32|17.99|16.27|18.04|16.32|17.99|16.27|0
1654771220000|2022-06-09 10:40:20|18.04|16.32|18.14|16.41|18.14|16.41|17.99|16.27|0
1654771230000|2022-06-09 10:40:30|18.09|16.36|17.94|16.23|18.09|16.36|17.94|16.23|0
1654771240000|2022-06-09 10:40:40|17.99|16.27|18.04|16.32|18.04|16.32|17.99|16.27|0
1654771250000|2022-06-09 10:40:50|18.09|16.36|18.09|16.36|18.09|16.36|18.09|16.36|0
1654771260000|2022-06-09 10:41:00|17.89|16.18|17.89|16.18|17.89|16.18|17.89|16.18|0
1654771270000|2022-06-09 10:41:10|17.84|16.14|17.91|16.21|17.91|16.21|17.79|16.09|0
1654771280000|2022-06-09 10:41:20|17.88|16.18|17.74|16.05|17.88|16.18|17.74|16.05|0
1654771290000|2022-06-09 10:41:30|17.79|16.09|17.74|16.05|17.79|16.09|17.74|16.05|0
1654771300000|2022-06-09 10:41:40|17.69|16|17.64|15.96|17.69|16|17.64|15.96|0
1654771310000|2022-06-09 10:41:50|17.86|16.16|17.83|16.14|17.86|16.16|17.83|16.14|0
1654771320000|2022-06-09 10:42:00|17.88|16.18|17.78|16.09|17.88|16.18|17.78|16.09|0
1654771340000|2022-06-09 10:42:20|17.81|16.11|17.78|16.09|17.81|16.11|17.78|16.09|0
1654771350000|2022-06-09 10:42:30|17.83|16.13|17.88|16.18|17.88|16.18|17.73|16.04|0
1654771360000|2022-06-09 10:42:40|18.03|16.31|17.98|16.27|18.03|16.31|17.98|16.27|0
1654771380000|2022-06-09 10:43:00|18.03|16.31|18.03|16.31|18.03|16.31|18.03|16.31|0
1654771390000|2022-06-09 10:43:10|18.13|16.4|18.08|16.36|18.13|16.4|18.08|16.36|0
1654771400000|2022-06-09 10:43:20|18.03|16.31|17.83|16.13|18.03|16.31|17.83|16.13|0
1654771410000|2022-06-09 10:43:30|17.88|16.18|17.93|16.22|17.93|16.22|17.88|16.18|0
1654771420000|2022-06-09 10:43:40|17.86|16.16|17.88|16.18|17.88|16.18|17.86|16.16|0
1654771430000|2022-06-09 10:43:50|17.93|16.22|17.93|16.22|17.93|16.22|17.91|16.2|0
1654771440000|2022-06-09 10:44:00|17.96|16.25|17.88|16.18|17.96|16.25|17.88|16.18|0
1654771450000|2022-06-09 10:44:10|17.83|16.13|17.83|16.13|17.83|16.13|17.83|16.13|0
1654771460000|2022-06-09 10:44:20|17.88|16.18|17.98|16.27|17.98|16.27|17.88|16.18|0
1654771470000|2022-06-09 10:44:30|17.93|16.22|17.98|16.27|17.98|16.27|17.93|16.22|0
1654771480000|2022-06-09 10:44:40|18.03|16.31|17.98|16.27|18.03|16.31|17.98|16.27|0
1654771490000|2022-06-09 10:44:50|17.93|16.22|17.88|16.18|17.93|16.22|17.88|16.18|0
1654771500000|2022-06-09 10:45:00|17.93|16.22|17.98|16.27|17.98|16.27|17.93|16.22|0
1654771510000|2022-06-09 10:45:10|18|16.29|18.03|16.31|18.03|16.31|18|16.29|0
1654771520000|2022-06-09 10:45:20|18|16.29|18.03|16.31|18.03|16.31|17.98|16.26|0
1654771530000|2022-06-09 10:45:30|18.08|16.35|17.98|16.26|18.08|16.35|17.98|16.26|0
1654771540000|2022-06-09 10:45:40|18.03|16.31|17.98|16.26|18.03|16.31|17.98|16.26|0
1654771550000|2022-06-09 10:45:50|17.93|16.22|17.98|16.26|17.98|16.26|17.93|16.22|0
1654771560000|2022-06-09 10:46:00|18.03|16.31|18.05|16.33|18.08|16.35|18.03|16.31|0
1654771570000|2022-06-09 10:46:10|18.08|16.35|18.07|16.35|18.08|16.35|18.02|16.31|0
1654771580000|2022-06-09 10:46:20|18.13|16.4|18.07|16.35|18.13|16.4|18.07|16.35|0
1654771590000|2022-06-09 10:46:30|18.12|16.4|18.07|16.35|18.17|16.44|18.07|16.35|0
1654771600000|2022-06-09 10:46:40|18.02|16.31|17.92|16.22|18.02|16.31|17.92|16.22|0
1654771610000|2022-06-09 10:46:50|17.95|16.24|17.92|16.22|17.97|16.26|17.92|16.22|0
1654771620000|2022-06-09 10:47:00|17.95|16.24|17.82|16.13|17.95|16.24|17.82|16.13|0
1654771630000|2022-06-09 10:47:10|17.8|16.1|17.8|16.1|17.8|16.1|17.8|16.1|0
1654771640000|2022-06-09 10:47:20|17.82|16.13|17.87|16.17|17.87|16.17|17.82|16.13|0
1654771650000|2022-06-09 10:47:30|17.92|16.22|17.97|16.26|17.97|16.26|17.9|16.19|0
1654771660000|2022-06-09 10:47:40|18.02|16.31|18.02|16.31|18.02|16.31|18.02|16.31|0
1654771680000|2022-06-09 10:48:00|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1654771690000|2022-06-09 10:48:10|18.05|16.33|17.97|16.26|18.07|16.35|17.97|16.26|0
1654771700000|2022-06-09 10:48:20|17.92|16.21|17.97|16.26|17.97|16.26|17.92|16.21|0
1654771720000|2022-06-09 10:48:40|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1654771730000|2022-06-09 10:48:50|17.97|16.26|17.92|16.21|17.97|16.26|17.92|16.21|0
1654771740000|2022-06-09 10:49:00|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1654771750000|2022-06-09 10:49:10|17.92|16.21|17.97|16.26|17.97|16.26|17.92|16.21|0
1654771760000|2022-06-09 10:49:20|17.94|16.24|17.82|16.12|17.94|16.24|17.82|16.12|0
1654771770000|2022-06-09 10:49:30|17.77|16.08|17.82|16.12|17.82|16.12|17.77|16.08|0
1654771780000|2022-06-09 10:49:40|17.87|16.17|18.02|16.3|18.02|16.3|17.87|16.17|0
1654771800000|2022-06-09 10:50:00|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1654771810000|2022-06-09 10:50:10|18.02|16.3|18.02|16.3|18.02|16.3|18.02|16.3|0
1654771820000|2022-06-09 10:50:20|17.92|16.21|17.84|16.14|17.92|16.21|17.84|16.14|0
1654771830000|2022-06-09 10:50:30|17.87|16.17|17.87|16.17|17.97|16.26|17.87|16.17|0
1654771840000|2022-06-09 10:50:40|17.82|16.12|17.82|16.12|17.82|16.12|17.82|16.12|0
1654771850000|2022-06-09 10:50:50|17.77|16.08|17.72|16.03|17.79|16.1|17.72|16.03|0
1654771860000|2022-06-09 10:51:00|17.69|16.01|17.62|15.94|17.69|16.01|17.62|15.94|0
1654771870000|2022-06-09 10:51:10|17.57|15.9|17.23|15.59|17.57|15.9|17.23|15.59|0
1654771880000|2022-06-09 10:51:20|17.28|15.63|17.28|15.63|17.28|15.63|17.23|15.59|0
1654771890000|2022-06-09 10:51:30|17.23|15.59|17.23|15.59|17.23|15.59|17.23|15.59|0
1654771900000|2022-06-09 10:51:40|17.32|15.67|17.23|15.59|17.32|15.67|17.23|15.59|0
1654771910000|2022-06-09 10:51:50|17.2|15.57|17.23|15.59|17.23|15.59|17.2|15.57|0
1654771920000|2022-06-09 10:52:00|17.28|15.63|17.32|15.67|17.32|15.67|17.28|15.63|0
1654771930000|2022-06-09 10:52:10|17.3|15.65|17.32|15.67|17.32|15.67|17.3|15.65|0
1654771940000|2022-06-09 10:52:20|17.47|15.81|17.47|15.81|17.47|15.81|17.42|15.76|0
1654771950000|2022-06-09 10:52:30|17.45|15.78|17.52|15.85|17.57|15.89|17.45|15.78|0
1654771970000|2022-06-09 10:52:50|17.57|15.89|17.57|15.89|17.57|15.89|17.57|15.89|0
1654771980000|2022-06-09 10:53:00|17.52|15.85|17.54|15.87|17.54|15.87|17.52|15.85|0
1654771990000|2022-06-09 10:53:10|17.57|15.89|17.52|15.85|17.57|15.89|17.52|15.85|0
1654772010000|2022-06-09 10:53:30|17.56|15.89|17.56|15.89|17.56|15.89|17.52|15.85|0
1654772020000|2022-06-09 10:53:40|17.59|15.91|17.59|15.91|17.59|15.91|17.59|15.91|0
1654772030000|2022-06-09 10:53:50|17.56|15.89|17.52|15.85|17.56|15.89|17.52|15.85|0
1654772040000|2022-06-09 10:54:00|17.42|15.76|17.49|15.83|17.49|15.83|17.42|15.76|0
1654772050000|2022-06-09 10:54:10|17.47|15.8|17.47|15.8|17.47|15.8|17.47|15.8|0
1654772060000|2022-06-09 10:54:20|17.37|15.71|17.37|15.71|17.37|15.71|17.37|15.71|0
1654772070000|2022-06-09 10:54:30|17.34|15.69|17.42|15.76|17.42|15.76|17.34|15.69|0
1654772080000|2022-06-09 10:54:40|17.27|15.63|17.3|15.65|17.3|15.65|17.27|15.63|0
1654772090000|2022-06-09 10:54:50|17.27|15.63|17.32|15.67|17.32|15.67|17.25|15.6|0
1654772100000|2022-06-09 10:55:00|17.37|15.71|17.49|15.82|17.49|15.82|17.37|15.71|0
1654772110000|2022-06-09 10:55:10|17.46|15.8|17.49|15.82|17.49|15.82|17.46|15.8|0
1654772120000|2022-06-09 10:55:20|17.46|15.8|17.51|15.84|17.51|15.84|17.46|15.8|0
1654772130000|2022-06-09 10:55:30|17.61|15.93|17.61|15.93|17.61|15.93|17.61|15.93|0
1654772140000|2022-06-09 10:55:40|17.59|15.91|17.56|15.89|17.59|15.91|17.56|15.89|0
1654772150000|2022-06-09 10:55:50|17.51|15.84|17.56|15.89|17.56|15.89|17.51|15.84|0
1654772160000|2022-06-09 10:56:00|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1654772170000|2022-06-09 10:56:10|17.46|15.8|17.51|15.84|17.51|15.84|17.46|15.8|0
1654772180000|2022-06-09 10:56:20|17.41|15.75|17.46|15.8|17.46|15.8|17.41|15.75|0
1654772190000|2022-06-09 10:56:30|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1654772200000|2022-06-09 10:56:40|17.54|15.87|17.51|15.84|17.54|15.87|17.51|15.84|0
1654772220000|2022-06-09 10:57:00|17.56|15.89|17.58|15.91|17.58|15.91|17.56|15.89|0
1654772230000|2022-06-09 10:57:10|17.61|15.93|17.66|15.97|17.66|15.97|17.61|15.93|0
1654772250000|2022-06-09 10:57:30|17.61|15.93|17.7|16.02|17.7|16.02|17.61|15.93|0
1654772270000|2022-06-09 10:57:50|17.75|16.06|17.75|16.06|17.8|16.11|17.75|16.06|0
1654772280000|2022-06-09 10:58:00|17.8|16.11|17.85|16.15|17.85|16.15|17.8|16.11|0
1654772290000|2022-06-09 10:58:10|17.8|16.11|17.85|16.15|17.85|16.15|17.8|16.11|0
1654772300000|2022-06-09 10:58:20|17.8|16.11|17.8|16.11|17.83|16.13|17.8|16.11|0
1654772310000|2022-06-09 10:58:30|17.78|16.08|17.8|16.11|17.85|16.15|17.78|16.08|0
1654772320000|2022-06-09 10:58:40|17.85|16.15|17.8|16.11|17.85|16.15|17.8|16.11|0
1654772330000|2022-06-09 10:58:50|17.85|16.15|17.8|16.11|17.85|16.15|17.8|16.11|0
1654772340000|2022-06-09 10:59:00|17.85|16.15|17.8|16.11|17.85|16.15|17.8|16.11|0
1654772350000|2022-06-09 10:59:10|17.75|16.06|17.75|16.06|17.75|16.06|17.75|16.06|0
1654772360000|2022-06-09 10:59:20|17.7|16.02|17.8|16.1|17.8|16.1|17.7|16.02|0
1654772370000|2022-06-09 10:59:30|17.7|16.02|17.75|16.06|17.8|16.1|17.7|16.02|0
1654772390000|2022-06-09 10:59:50|17.7|16.01|17.8|16.1|17.8|16.1|17.7|16.01|0
1654772400000|2022-06-09 11:00:00|17.9|16.19|17.85|16.15|17.9|16.19|17.85|16.15|0
1654772410000|2022-06-09 11:00:10|17.8|16.1|17.95|16.24|17.95|16.24|17.8|16.1|0
1654772420000|2022-06-09 11:00:20|17.9|16.19|18|16.28|18|16.28|17.9|16.19|0
1654772430000|2022-06-09 11:00:30|18.05|16.33|18.15|16.42|18.15|16.42|18.05|16.33|0
1654772440000|2022-06-09 11:00:40|18.07|16.35|18.1|16.37|18.1|16.37|18.07|16.35|0
1654772460000|2022-06-09 11:01:00|18.05|16.33|18.1|16.37|18.1|16.37|18.05|16.33|0
1654772470000|2022-06-09 11:01:10|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1654772480000|2022-06-09 11:01:20|18.1|16.37|18.1|16.37|18.1|16.37|18.07|16.35|0
1654772490000|2022-06-09 11:01:30|18.05|16.33|18.04|16.33|18.05|16.33|18.04|16.33|0
1654772500000|2022-06-09 11:01:40|18.09|16.37|18.04|16.33|18.09|16.37|18.02|16.3|0
1654772510000|2022-06-09 11:01:50|18.09|16.37|18.04|16.33|18.09|16.37|18.04|16.33|0
1654772520000|2022-06-09 11:02:00|18.02|16.3|18.02|16.3|18.02|16.3|18.02|16.3|0
1654772530000|2022-06-09 11:02:10|18.04|16.33|17.99|16.28|18.04|16.33|17.99|16.28|0
1654772540000|2022-06-09 11:02:20|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1654772550000|2022-06-09 11:02:30|17.99|16.28|17.99|16.28|17.99|16.28|17.99|16.28|0
1654772560000|2022-06-09 11:02:40|18.14|16.42|18.14|16.42|18.14|16.42|18.12|16.39|0
1654772570000|2022-06-09 11:02:50|18.12|16.41|18.14|16.41|18.14|16.41|18.12|16.39|0
1654772590000|2022-06-09 11:03:10|18.19|16.46|18.19|16.46|18.19|16.46|18.19|16.46|0
1654772600000|2022-06-09 11:03:20|18.17|16.44|18.14|16.41|18.17|16.44|18.14|16.41|0
1654772610000|2022-06-09 11:03:30|18.19|16.46|18.19|16.46|18.19|16.46|18.19|16.46|0
1654772620000|2022-06-09 11:03:40|18.14|16.41|18.14|16.41|18.14|16.41|18.14|16.41|0
1654772630000|2022-06-09 11:03:50|18.09|16.37|18.04|16.32|18.12|16.39|18.04|16.32|0
1654772660000|2022-06-09 11:04:20|17.99|16.28|18.09|16.37|18.09|16.37|17.99|16.28|0
1654772670000|2022-06-09 11:04:30|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1654772690000|2022-06-09 11:04:50|18.06|16.34|18.04|16.32|18.09|16.37|18.04|16.32|0
1654772700000|2022-06-09 11:05:00|18.09|16.37|18.19|16.46|18.19|16.46|18.09|16.37|0
1654772710000|2022-06-09 11:05:10|18.21|16.48|18.21|16.48|18.24|16.5|18.21|16.48|0
1654772720000|2022-06-09 11:05:20|18.19|16.46|18.19|16.46|18.19|16.46|18.19|16.46|0
1654772730000|2022-06-09 11:05:30|18.16|16.43|18.19|16.46|18.19|16.46|18.16|16.43|0
1654772740000|2022-06-09 11:05:40|18.24|16.5|18.39|16.64|18.39|16.64|18.24|16.5|0
1654772760000|2022-06-09 11:06:00|18.42|16.66|18.39|16.64|18.42|16.66|18.39|16.64|0
1654772770000|2022-06-09 11:06:10|18.44|16.68|18.39|16.64|18.44|16.68|18.39|16.64|0
1654772780000|2022-06-09 11:06:20|18.34|16.59|18.19|16.45|18.34|16.59|18.19|16.45|0
1654772790000|2022-06-09 11:06:30|18.14|16.41|18.19|16.45|18.19|16.45|18.14|16.41|0
1654772800000|2022-06-09 11:06:40|18.14|16.41|18.19|16.45|18.19|16.45|18.14|16.41|0
1654772810000|2022-06-09 11:06:50|18.11|16.39|18.08|16.36|18.11|16.39|18.08|16.36|0
1654772820000|2022-06-09 11:07:00|18.13|16.41|18.11|16.39|18.13|16.41|18.11|16.39|0
1654772830000|2022-06-09 11:07:10|18.08|16.36|18.08|16.36|18.08|16.36|18.03|16.32|0
1654772840000|2022-06-09 11:07:20|18.13|16.41|18.13|16.41|18.13|16.41|18.13|16.41|0
1654772850000|2022-06-09 11:07:30|18.08|16.36|18.18|16.45|18.18|16.45|18.08|16.36|0
1654772860000|2022-06-09 11:07:40|18.23|16.5|18.28|16.54|18.28|16.54|18.23|16.5|0
1654772870000|2022-06-09 11:07:50|18.26|16.52|18.28|16.54|18.28|16.54|18.26|16.52|0
1654772880000|2022-06-09 11:08:00|18.23|16.5|18.23|16.5|18.26|16.52|18.23|16.5|0
1654772890000|2022-06-09 11:08:10|18.26|16.52|18.13|16.41|18.28|16.54|18.13|16.41|0
1654772900000|2022-06-09 11:08:20|18.08|16.36|18.13|16.41|18.13|16.41|18.08|16.36|0
1654772910000|2022-06-09 11:08:30|18.08|16.4|18.08|16.36|18.08|16.4|18.06|16.34|0
1654772920000|2022-06-09 11:08:40|18.03|16.31|18.03|16.31|18.03|16.31|18.03|16.31|0
1654772940000|2022-06-09 11:09:00|18.08|16.36|18.11|16.38|18.13|16.4|18.08|16.36|0
1654772950000|2022-06-09 11:09:10|18.08|16.36|18.03|16.31|18.08|16.36|18.03|16.31|0
1654772960000|2022-06-09 11:09:20|17.98|16.27|17.98|16.27|17.98|16.27|17.98|16.27|0
1654772970000|2022-06-09 11:09:30|17.96|16.25|18.03|16.31|18.03|16.31|17.96|16.25|0
1654772990000|2022-06-09 11:09:50|18.08|16.36|18.08|16.36|18.1|16.38|18.08|16.36|0
1654773000000|2022-06-09 11:10:00|18.03|16.31|18.08|16.36|18.08|16.36|18.03|16.31|0
1654773010000|2022-06-09 11:10:10|18.03|16.31|17.98|16.27|18.03|16.31|17.98|16.27|0
1654773020000|2022-06-09 11:10:20|18|16.29|18.03|16.31|18.03|16.31|17.98|16.27|0
1654773030000|2022-06-09 11:10:30|17.98|16.27|17.93|16.22|17.98|16.27|17.93|16.22|0
1654773040000|2022-06-09 11:10:40|17.83|16.13|17.83|16.13|17.83|16.13|17.83|16.13|0
1654773050000|2022-06-09 11:10:50|17.85|16.15|17.88|16.17|17.88|16.17|17.85|16.15|0
1654773070000|2022-06-09 11:11:10|17.93|16.22|17.78|16.08|17.93|16.22|17.78|16.08|0
1654773110000|2022-06-09 11:11:50|17.8|16.11|17.83|16.13|17.83|16.13|17.8|16.11|0
1654773120000|2022-06-09 11:12:00|17.82|16.17|17.87|16.17|17.92|16.22|17.82|16.17|0
1654773140000|2022-06-09 11:12:20|17.82|16.13|17.87|16.17|17.87|16.17|17.82|16.13|0
1654773150000|2022-06-09 11:12:30|17.85|16.15|17.87|16.17|17.92|16.22|17.85|16.15|0
1654773160000|2022-06-09 11:12:40|17.82|16.13|17.9|16.19|17.9|16.19|17.82|16.13|0
1654773170000|2022-06-09 11:12:50|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1654773180000|2022-06-09 11:13:00|18.02|16.31|18.02|16.31|18.02|16.31|17.97|16.26|0
1654773190000|2022-06-09 11:13:10|17.97|16.26|18|16.28|18|16.28|17.92|16.22|0
1654773200000|2022-06-09 11:13:20|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1654773220000|2022-06-09 11:13:40|17.87|16.17|17.85|16.15|17.87|16.17|17.85|16.15|0
1654773230000|2022-06-09 11:13:50|17.87|16.17|17.82|16.12|17.87|16.17|17.82|16.12|0
1654773240000|2022-06-09 11:14:00|17.77|16.08|17.77|16.08|17.77|16.08|17.77|16.08|0
1654773250000|2022-06-09 11:14:10|17.75|16.06|17.72|16.03|17.75|16.06|17.72|16.03|0
1654773260000|2022-06-09 11:14:20|17.67|15.99|17.72|16.03|17.72|16.03|17.67|15.99|0
1654773270000|2022-06-09 11:14:30|17.67|15.99|17.67|15.99|17.67|15.99|17.67|15.99|0
1654773280000|2022-06-09 11:14:40|17.72|16.03|17.67|15.99|17.72|16.03|17.67|15.99|0
1654773300000|2022-06-09 11:15:00|17.72|16.03|17.72|16.03|17.77|16.08|17.72|16.03|0
1654773310000|2022-06-09 11:15:10|17.7|16.01|17.7|16.01|17.7|16.01|17.7|16.01|0
1654773320000|2022-06-09 11:15:20|17.72|16.03|17.62|15.94|17.72|16.03|17.62|15.94|0
1654773330000|2022-06-09 11:15:30|17.65|15.97|17.62|15.94|17.65|15.97|17.62|15.94|0
1654773340000|2022-06-09 11:15:40|17.57|15.9|17.6|15.92|17.62|15.94|17.57|15.9|0
1654773350000|2022-06-09 11:15:50|17.57|15.9|17.57|15.9|17.62|15.94|17.57|15.9|0
1654773360000|2022-06-09 11:16:00|17.62|15.94|17.62|15.94|17.62|15.94|17.62|15.94|0
1654773370000|2022-06-09 11:16:10|17.67|15.99|17.67|15.99|17.67|15.99|17.67|15.99|0
1654773380000|2022-06-09 11:16:20|17.72|16.03|17.64|15.96|17.72|16.03|17.64|15.96|0
1654773390000|2022-06-09 11:16:30|17.62|15.94|17.62|15.94|17.62|15.94|17.62|15.94|0
1654773400000|2022-06-09 11:16:40|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1654773410000|2022-06-09 11:16:50|17.67|15.98|17.67|15.98|17.67|15.98|17.67|15.98|0
1654773420000|2022-06-09 11:17:00|17.72|16.03|17.77|16.07|17.77|16.07|17.72|16.03|0
1654773430000|2022-06-09 11:17:10|17.79|16.1|17.81|16.12|17.81|16.12|17.79|16.1|0
1654773440000|2022-06-09 11:17:20|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1654773450000|2022-06-09 11:17:30|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1654773460000|2022-06-09 11:17:40|17.91|16.21|17.96|16.25|17.96|16.25|17.91|16.21|0
1654773470000|2022-06-09 11:17:50|18.01|16.3|18.01|16.3|18.01|16.3|18.01|16.3|0
1654773480000|2022-06-09 11:18:00|18.06|16.34|18.09|16.37|18.11|16.39|18.06|16.34|0
1654773490000|2022-06-09 11:18:10|18.06|16.34|18.11|16.39|18.11|16.39|18.06|16.34|0
1654773510000|2022-06-09 11:18:30|18.26|16.52|18.21|16.48|18.26|16.52|18.21|16.48|0
1654773520000|2022-06-09 11:18:40|18.26|16.52|18.21|16.48|18.26|16.52|18.21|16.48|0
1654773530000|2022-06-09 11:18:50|18.19|16.46|18.16|16.43|18.21|16.48|18.16|16.43|0
1654773540000|2022-06-09 11:19:00|18.19|16.46|18.19|16.46|18.21|16.48|18.19|16.46|0
1654773550000|2022-06-09 11:19:10|18.24|16.5|18.26|16.52|18.26|16.52|18.24|16.5|0
1654773560000|2022-06-09 11:19:20|18.21|16.48|18.16|16.43|18.21|16.48|18.11|16.39|0
1654773570000|2022-06-09 11:19:30|18.21|16.48|18.21|16.48|18.21|16.48|18.21|16.48|0
1654773580000|2022-06-09 11:19:40|18.26|16.52|18.26|16.52|18.29|16.55|18.26|16.52|0
1654773600000|2022-06-09 11:20:00|18.29|16.55|18.41|16.66|18.41|16.66|18.29|16.55|0
1654773610000|2022-06-09 11:20:10|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1654773620000|2022-06-09 11:20:20|18.39|16.64|18.36|16.61|18.39|16.64|18.36|16.61|0
1654773630000|2022-06-09 11:20:30|18.39|16.64|18.23|16.5|18.39|16.64|18.23|16.5|0
1654773640000|2022-06-09 11:20:40|18.21|16.47|18.26|16.52|18.26|16.52|18.21|16.47|0
1654773650000|2022-06-09 11:20:50|18.31|16.57|18.31|16.57|18.31|16.57|18.31|16.57|0
1654773660000|2022-06-09 11:21:00|18.34|16.59|18.41|16.66|18.46|16.7|18.34|16.59|0
1654773670000|2022-06-09 11:21:10|18.31|16.57|18.31|16.56|18.31|16.57|18.26|16.52|0
1654773680000|2022-06-09 11:21:20|18.26|16.52|18.26|16.52|18.26|16.52|18.26|16.52|0
1654773690000|2022-06-09 11:21:30|18.31|16.56|18.31|16.56|18.33|16.59|18.31|16.56|0
1654773700000|2022-06-09 11:21:40|18.26|16.52|18.26|16.52|18.26|16.52|18.26|16.52|0
1654773710000|2022-06-09 11:21:50|18.31|16.56|18.21|16.47|18.31|16.56|18.21|16.47|0
1654773720000|2022-06-09 11:22:00|18.23|16.5|18.21|16.47|18.26|16.52|18.21|16.47|0
1654773730000|2022-06-09 11:22:10|18.16|16.43|18.15|16.43|18.21|16.47|18.15|16.43|0
1654773740000|2022-06-09 11:22:20|18.13|16.4|18.15|16.43|18.15|16.43|18.1|16.38|0
1654773750000|2022-06-09 11:22:30|18.18|16.45|18.15|16.43|18.18|16.45|18.15|16.43|0
1654773760000|2022-06-09 11:22:40|18.13|16.4|17.95|16.24|18.15|16.43|17.95|16.24|0
1654773770000|2022-06-09 11:22:50|17.66|15.97|17.02|15.4|17.66|15.97|17.02|15.4|0
1654773780000|2022-06-09 11:23:00|17.07|15.45|17.31|15.66|17.31|15.66|17.07|15.45|0
1654773790000|2022-06-09 11:23:10|17.46|15.8|16.98|15.36|17.46|15.8|16.98|15.36|0
1654773800000|2022-06-09 11:23:20|16.5|14.93|16.53|14.95|16.55|14.97|16.36|14.8|0
1654773810000|2022-06-09 11:23:30|16.36|14.8|16.69|15.1|16.69|15.1|16.36|14.8|0
1654773820000|2022-06-09 11:23:40|16.78|15.19|16.83|15.23|16.83|15.23|16.74|15.14|0
1654773830000|2022-06-09 11:23:50|16.88|15.27|16.97|15.36|17.02|15.4|16.88|15.27|0
1654773840000|2022-06-09 11:24:00|16.78|15.19|16.93|15.31|16.97|15.36|16.78|15.19|0
1654773850000|2022-06-09 11:24:10|17.12|15.49|17.07|15.44|17.17|15.53|17.07|15.44|0
1654773860000|2022-06-09 11:24:20|17.21|15.57|17.21|15.57|17.21|15.57|17.21|15.57|0
1654773870000|2022-06-09 11:24:30|17.26|15.62|17.26|15.62|17.26|15.62|17.16|15.53|0
1654773880000|2022-06-09 11:24:40|17.16|15.53|17.26|15.62|17.26|15.62|17.16|15.53|0
1654773890000|2022-06-09 11:24:50|17.21|15.57|17.16|15.53|17.26|15.62|17.16|15.53|0
1654773900000|2022-06-09 11:25:00|17.31|15.66|17.36|15.7|17.41|15.75|17.29|15.64|0
1654773910000|2022-06-09 11:25:10|17.41|15.75|17.31|15.66|17.41|15.75|17.31|15.66|0
1654773920000|2022-06-09 11:25:20|17.26|15.62|17.21|15.57|17.26|15.62|17.21|15.57|0
1654773930000|2022-06-09 11:25:30|17.16|15.53|17.21|15.57|17.21|15.57|17.11|15.48|0
1654773940000|2022-06-09 11:25:40|17.26|15.62|17.31|15.66|17.31|15.66|17.24|15.59|0
1654773950000|2022-06-09 11:25:50|17.36|15.7|17.45|15.79|17.45|15.79|17.36|15.7|0
1654773960000|2022-06-09 11:26:00|17.4|15.75|17.4|15.75|17.55|15.88|17.4|15.75|0
1654773970000|2022-06-09 11:26:10|17.55|15.88|17.6|15.92|17.6|15.92|17.55|15.88|0
1654773980000|2022-06-09 11:26:20|17.55|15.88|17.65|15.97|17.65|15.97|17.55|15.88|0
1654773990000|2022-06-09 11:26:30|17.7|16.01|17.67|15.99|17.75|16.06|17.67|15.99|0
1654774000000|2022-06-09 11:26:40|17.7|16.01|17.7|16.01|17.72|16.04|17.7|16.01|0
1654774010000|2022-06-09 11:26:50|17.67|15.99|17.8|16.1|17.8|16.1|17.67|15.99|0
1654774020000|2022-06-09 11:27:00|17.85|16.15|17.77|16.08|17.85|16.15|17.77|16.08|0
1654774030000|2022-06-09 11:27:10|17.8|16.1|17.72|16.03|17.8|16.1|17.65|15.97|0
1654774040000|2022-06-09 11:27:20|17.79|16.1|17.84|16.14|17.84|16.15|17.79|16.1|0
1654774050000|2022-06-09 11:27:30|17.79|16.1|17.79|16.1|17.84|16.14|17.79|16.1|0
1654774060000|2022-06-09 11:27:40|17.84|16.14|17.89|16.19|17.89|16.19|17.84|16.14|0
1654774070000|2022-06-09 11:27:50|17.99|16.28|18.04|16.32|18.04|16.32|17.99|16.28|0
1654774080000|2022-06-09 11:28:00|17.99|16.28|17.89|16.19|17.99|16.28|17.89|16.19|0
1654774090000|2022-06-09 11:28:10|17.94|16.23|17.94|16.23|17.94|16.23|17.89|16.19|0
1654774100000|2022-06-09 11:28:20|17.89|16.19|17.84|16.14|17.89|16.19|17.84|16.14|0
1654774110000|2022-06-09 11:28:30|17.79|16.1|17.67|15.99|17.79|16.1|17.67|15.99|0
1654774120000|2022-06-09 11:28:40|17.69|16.01|17.69|16.01|17.69|16.01|17.67|15.99|0
1654774130000|2022-06-09 11:28:50|17.67|15.99|17.69|16.01|17.69|16.01|17.67|15.99|0
1654774140000|2022-06-09 11:29:00|17.72|16.03|17.69|16.01|17.72|16.03|17.67|15.99|0
1654774150000|2022-06-09 11:29:10|17.62|15.94|17.67|15.99|17.67|15.99|17.62|15.94|0
1654774160000|2022-06-09 11:29:20|17.84|16.14|17.89|16.19|17.89|16.19|17.84|16.14|0
1654774170000|2022-06-09 11:29:30|17.94|16.23|18.04|16.32|18.14|16.41|17.94|16.23|0
1654774180000|2022-06-09 11:29:40|17.99|16.28|17.89|16.19|17.99|16.28|17.89|16.19|0
1654774200000|2022-06-09 11:30:00|17.87|16.16|17.84|16.14|17.89|16.19|17.84|16.14|0
1654774210000|2022-06-09 11:30:10|17.89|16.19|17.99|16.28|18.04|16.32|17.89|16.19|0
1654774220000|2022-06-09 11:30:20|17.96|16.25|17.94|16.23|17.99|16.28|17.94|16.23|0
1654774230000|2022-06-09 11:30:30|17.91|16.21|17.91|16.21|17.94|16.23|17.91|16.21|0
1654774240000|2022-06-09 11:30:40|17.89|16.18|18.04|16.32|18.04|16.32|17.86|16.16|0
1654774250000|2022-06-09 11:30:50|17.94|16.23|17.84|16.14|17.94|16.23|17.84|16.14|0
1654774260000|2022-06-09 11:31:00|17.89|16.18|17.79|16.09|17.89|16.18|17.79|16.09|0
1654774270000|2022-06-09 11:31:10|17.76|16.07|17.84|16.14|17.84|16.14|17.76|16.07|0
1654774280000|2022-06-09 11:31:20|17.79|16.09|17.79|16.09|17.81|16.12|17.79|16.09|0
1654774290000|2022-06-09 11:31:30|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1654774300000|2022-06-09 11:31:40|17.76|16.07|17.71|16.03|17.76|16.07|17.71|16.03|0
1654774310000|2022-06-09 11:31:50|17.69|16|17.69|16|17.69|16|17.66|15.98|0
1654774320000|2022-06-09 11:32:00|17.61|15.94|17.74|16.05|17.74|16.05|17.59|15.91|0
1654774330000|2022-06-09 11:32:10|17.64|15.96|17.74|16.05|17.74|16.05|17.64|15.96|0
1654774340000|2022-06-09 11:32:20|17.83|16.14|17.93|16.23|17.93|16.23|17.83|16.14|0
1654774350000|2022-06-09 11:32:30|17.98|16.27|18.06|16.34|18.06|16.34|17.98|16.27|0
1654774360000|2022-06-09 11:32:40|18.08|16.36|18.03|16.32|18.08|16.36|18.03|16.32|0
1654774370000|2022-06-09 11:32:50|18.01|16.29|18.13|16.41|18.13|16.41|18.01|16.29|0
1654774380000|2022-06-09 11:33:00|18.01|16.29|17.88|16.18|18.01|16.29|17.88|16.18|0
1654774390000|2022-06-09 11:33:10|17.93|16.22|17.88|16.18|17.93|16.22|17.88|16.18|0
1654774400000|2022-06-09 11:33:20|17.93|16.22|17.96|16.25|17.96|16.25|17.91|16.2|0
1654774410000|2022-06-09 11:33:30|17.98|16.27|17.96|16.25|17.98|16.27|17.96|16.25|0
1654774420000|2022-06-09 11:33:40|17.98|16.27|18.03|16.31|18.06|16.34|17.98|16.27|0
1654774430000|2022-06-09 11:33:50|18.06|16.34|18.03|16.31|18.06|16.34|18.03|16.31|0
1654774440000|2022-06-09 11:34:00|17.93|16.22|17.93|16.22|17.93|16.22|17.93|16.22|0
1654774450000|2022-06-09 11:34:10|17.96|16.25|17.88|16.18|17.96|16.25|17.88|16.18|0
1654774460000|2022-06-09 11:34:20|17.83|16.13|17.88|16.18|17.88|16.18|17.83|16.13|0
1654774470000|2022-06-09 11:34:30|17.98|16.27|17.98|16.27|17.98|16.27|17.98|16.27|0
1654774480000|2022-06-09 11:34:40|17.93|16.22|17.83|16.13|17.93|16.22|17.83|16.13|0
1654774490000|2022-06-09 11:34:50|18.33|16.59|18.49|16.72|18.51|16.75|18.33|16.59|0
1654774500000|2022-06-09 11:35:00|18.54|16.77|18.59|16.82|18.69|16.91|18.54|16.77|0
1654774510000|2022-06-09 11:35:10|18.54|16.77|18.43|16.68|18.54|16.77|18.43|16.68|0
1654774520000|2022-06-09 11:35:20|18.54|16.77|18.43|16.68|18.54|16.77|18.43|16.68|0
1654774530000|2022-06-09 11:35:30|18.38|16.63|18.43|16.68|18.48|16.72|18.38|16.63|0
1654774540000|2022-06-09 11:35:40|18.38|16.63|18.38|16.63|18.43|16.68|18.33|16.59|0
1654774550000|2022-06-09 11:35:50|18.33|16.58|18.33|16.58|18.38|16.63|18.33|16.58|0
1654774560000|2022-06-09 11:36:00|18.48|16.72|18.33|16.58|18.48|16.72|18.33|16.58|0
1654774570000|2022-06-09 11:36:10|18.28|16.54|18.38|16.63|18.38|16.63|18.28|16.54|0
1654774580000|2022-06-09 11:36:20|18.43|16.68|18.38|16.63|18.43|16.68|18.28|16.54|0
1654774590000|2022-06-09 11:36:30|18.43|16.68|18.43|16.68|18.46|16.7|18.43|16.68|0
1654774600000|2022-06-09 11:36:40|18.38|16.63|18.48|16.72|18.48|16.72|18.38|16.63|0
1654774610000|2022-06-09 11:36:50|18.38|16.63|18.33|16.58|18.38|16.63|18.33|16.58|0
1654774620000|2022-06-09 11:37:00|18.43|16.67|18.48|16.72|18.48|16.72|18.38|16.63|0
1654774630000|2022-06-09 11:37:10|18.43|16.67|18.43|16.67|18.48|16.72|18.43|16.67|0
1654774640000|2022-06-09 11:37:20|18.48|16.72|18.51|16.74|18.51|16.74|18.48|16.72|0
1654774650000|2022-06-09 11:37:30|18.53|16.77|18.43|16.67|18.53|16.77|18.43|16.67|0
1654774660000|2022-06-09 11:37:40|18.48|16.72|18.48|16.72|18.48|16.72|18.43|16.67|0
1654774670000|2022-06-09 11:37:50|18.43|16.67|18.43|16.67|18.43|16.67|18.43|16.67|0
1654774680000|2022-06-09 11:38:00|18.45|16.7|18.38|16.63|18.48|16.72|18.38|16.63|0
1654774690000|2022-06-09 11:38:10|18.33|16.58|18.33|16.58|18.33|16.58|18.33|16.58|0
1654774700000|2022-06-09 11:38:20|18.3|16.56|18.38|16.63|18.38|16.63|18.3|16.56|0
1654774710000|2022-06-09 11:38:30|18.35|16.6|18.27|16.53|18.35|16.6|18.27|16.53|0
1654774720000|2022-06-09 11:38:40|18.32|16.58|18.27|16.53|18.32|16.58|18.27|16.53|0
1654774730000|2022-06-09 11:38:50|18.38|16.63|18.35|16.6|18.38|16.63|18.32|16.58|0
1654774740000|2022-06-09 11:39:00|18.27|16.53|18.27|16.53|18.38|16.63|18.27|16.53|0
1654774750000|2022-06-09 11:39:10|18.25|16.51|18.22|16.49|18.25|16.51|18.22|16.49|0
1654774760000|2022-06-09 11:39:20|18.2|16.46|18.22|16.49|18.27|16.53|18.17|16.44|0
1654774770000|2022-06-09 11:39:30|18.25|16.51|18.22|16.49|18.25|16.51|18.22|16.49|0
1654774780000|2022-06-09 11:39:40|18.27|16.53|18.3|16.56|18.32|16.58|18.27|16.53|0
1654774790000|2022-06-09 11:39:50|18.32|16.58|18.3|16.56|18.32|16.58|18.27|16.53|0
1654774800000|2022-06-09 11:40:00|18.32|16.58|18.35|16.6|18.35|16.6|18.27|16.53|0
1654774810000|2022-06-09 11:40:10|18.37|16.62|18.27|16.53|18.37|16.62|18.27|16.53|0
1654774820000|2022-06-09 11:40:20|18.3|16.55|18.32|16.58|18.32|16.58|18.3|16.55|0
1654774830000|2022-06-09 11:40:30|18.3|16.55|18.27|16.53|18.3|16.55|18.27|16.53|0
1654774840000|2022-06-09 11:40:40|18.32|16.58|18.37|16.62|18.37|16.62|18.32|16.58|0
1654774850000|2022-06-09 11:40:50|18.32|16.58|18.32|16.58|18.32|16.58|18.32|16.58|0
1654774860000|2022-06-09 11:41:00|18.37|16.62|18.35|16.6|18.37|16.62|18.32|16.58|0
1654774870000|2022-06-09 11:41:10|18.32|16.58|18.4|16.65|18.4|16.65|18.32|16.58|0
1654774880000|2022-06-09 11:41:20|18.42|16.64|18.4|16.64|18.42|16.67|18.4|16.64|0
1654774890000|2022-06-09 11:41:30|18.42|16.67|18.47|16.71|18.47|16.71|18.42|16.67|0
1654774900000|2022-06-09 11:41:40|18.45|16.69|18.47|16.71|18.47|16.71|18.45|16.69|0
1654774910000|2022-06-09 11:41:50|18.45|16.69|18.47|16.71|18.47|16.71|18.45|16.69|0
1654774920000|2022-06-09 11:42:00|18.52|16.76|18.52|16.76|18.52|16.76|18.5|16.74|0
1654774930000|2022-06-09 11:42:10|18.55|16.78|18.52|16.76|18.55|16.78|18.52|16.76|0
1654774940000|2022-06-09 11:42:20|18.47|16.71|18.47|16.71|18.47|16.71|18.47|16.71|0
1654774950000|2022-06-09 11:42:30|18.45|16.69|18.45|16.69|18.45|16.69|18.45|16.69|0
1654774960000|2022-06-09 11:42:40|18.42|16.66|18.29|16.55|18.42|16.66|18.29|16.55|0
1654774970000|2022-06-09 11:42:50|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1654774980000|2022-06-09 11:43:00|18.39|16.64|18.34|16.6|18.39|16.64|18.32|16.57|0
1654774990000|2022-06-09 11:43:10|18.32|16.57|18.29|16.55|18.32|16.57|18.29|16.55|0
1654775000000|2022-06-09 11:43:20|18.27|16.53|18.24|16.5|18.27|16.53|18.24|16.5|0
1654775010000|2022-06-09 11:43:30|18.19|16.46|18.24|16.5|18.24|16.5|18.19|16.46|0
1654775020000|2022-06-09 11:43:40|18.21|16.48|18.14|16.41|18.21|16.48|18.14|16.41|0
1654775030000|2022-06-09 11:43:50|18.16|16.43|18.04|16.32|18.16|16.43|18.04|16.32|0
1654775040000|2022-06-09 11:44:00|18.01|16.3|17.91|16.21|18.01|16.3|17.91|16.21|0
1654775050000|2022-06-09 11:44:10|17.96|16.25|18.14|16.41|18.14|16.41|17.96|16.25|0
1654775060000|2022-06-09 11:44:20|18.16|16.43|18.11|16.39|18.16|16.43|18.11|16.39|0
1654775070000|2022-06-09 11:44:30|18.09|16.36|18.11|16.39|18.11|16.39|18.09|16.36|0
1654775080000|2022-06-09 11:44:40|18.06|16.34|17.99|16.27|18.06|16.34|17.99|16.27|0
1654775090000|2022-06-09 11:44:50|17.96|16.25|17.94|16.23|17.99|16.27|17.94|16.23|0
1654775100000|2022-06-09 11:45:00|17.89|16.18|17.89|16.18|17.89|16.18|17.89|16.18|0
1654775110000|2022-06-09 11:45:10|17.91|16.2|18.04|16.32|18.04|16.32|17.91|16.2|0
1654775120000|2022-06-09 11:45:20|17.99|16.27|18.06|16.34|18.06|16.34|17.99|16.27|0
1654775130000|2022-06-09 11:45:30|18.01|16.29|17.91|16.2|18.03|16.32|17.91|16.2|0
1654775140000|2022-06-09 11:45:40|17.93|16.23|17.61|15.93|17.96|16.25|17.61|15.93|0
1654775150000|2022-06-09 11:45:50|17.51|15.84|17.15|15.52|17.51|15.84|17.15|15.52|0
1654775160000|2022-06-09 11:46:00|16.84|15.23|16.86|15.26|17.12|15.49|16.84|15.23|0
1654775170000|2022-06-09 11:46:10|17.05|15.43|17.22|15.58|17.22|15.58|17.03|15.41|0
1654775180000|2022-06-09 11:46:20|17.46|15.8|17.49|15.82|17.51|15.84|17.39|15.73|0
1654775190000|2022-06-09 11:46:30|17.56|15.89|17.73|16.04|17.73|16.04|17.56|15.89|0
1654775200000|2022-06-09 11:46:40|17.91|16.2|17.91|16.2|17.96|16.25|17.91|16.2|0
1654775210000|2022-06-09 11:46:50|18.11|16.38|18.41|16.66|18.41|16.66|18.11|16.38|0
1654775220000|2022-06-09 11:47:00|18.56|16.8|18.28|16.54|18.56|16.8|18.28|16.54|0
1654775230000|2022-06-09 11:47:10|18.44|16.68|18.41|16.66|18.44|16.68|18.36|16.61|0
1654775240000|2022-06-09 11:47:20|18.28|16.54|18.23|16.5|18.28|16.54|18.23|16.5|0
1654775250000|2022-06-09 11:47:30|18.36|16.61|18.31|16.56|18.38|16.63|18.31|16.56|0
1654775260000|2022-06-09 11:47:40|18.16|16.43|18.23|16.5|18.23|16.5|17.93|16.22|0
1654775270000|2022-06-09 11:47:50|18.33|16.59|18.41|16.66|18.41|16.66|18.33|16.59|0
1654775280000|2022-06-09 11:48:00|18.56|16.79|18.59|16.82|18.59|16.82|18.49|16.73|0
1654775290000|2022-06-09 11:48:10|18.69|16.91|18.72|16.93|18.72|16.93|18.56|16.79|0
1654775300000|2022-06-09 11:48:20|18.82|17.03|18.9|17.1|18.92|17.12|18.82|17.03|0
1654775310000|2022-06-09 11:48:30|18.92|17.12|18.92|17.12|18.95|17.15|18.92|17.12|0
1654775320000|2022-06-09 11:48:40|18.95|17.15|19.13|17.31|19.24|17.41|18.95|17.15|0
1654775330000|2022-06-09 11:48:50|19.03|17.21|19.4|17.55|19.4|17.55|19.03|17.21|0
1654775340000|2022-06-09 11:49:00|19.29|17.45|19.34|17.5|19.4|17.55|19.29|17.45|0
1654775350000|2022-06-09 11:49:10|19.1|17.28|19.44|17.59|19.44|17.59|19.1|17.28|0
1654775360000|2022-06-09 11:49:20|19.34|17.5|19.13|17.3|19.34|17.5|19.13|17.3|0
1654775370000|2022-06-09 11:49:30|19.28|17.45|19.54|17.68|19.54|17.68|19.26|17.42|0
1654775380000|2022-06-09 11:49:40|19.92|18.02|19.89|18|19.97|18.07|19.89|18|0
1654775390000|2022-06-09 11:49:50|19.92|18.02|19.84|17.95|19.92|18.02|19.81|17.92|0
1654775400000|2022-06-09 11:50:00|19.89|18|19.73|17.85|19.89|18|19.73|17.85|0
1654775410000|2022-06-09 11:50:10|19.68|17.8|19.65|17.78|19.81|17.92|19.65|17.78|0
1654775420000|2022-06-09 11:50:20|19.54|17.68|19.38|17.53|19.54|17.68|19.38|17.53|0
1654775430000|2022-06-09 11:50:30|19.33|17.49|19.49|17.63|19.57|17.7|19.33|17.49|0
1654775440000|2022-06-09 11:50:40|19.38|17.53|19.41|17.56|19.41|17.56|19.33|17.49|0
1654775450000|2022-06-09 11:50:50|19.43|17.58|19.27|17.44|19.43|17.58|19.27|17.44|0
1654775460000|2022-06-09 11:51:00|19.33|17.49|19.49|17.63|19.49|17.63|19.33|17.49|0
1654775470000|2022-06-09 11:51:10|19.43|17.58|19.3|17.46|19.43|17.58|19.3|17.46|0
1654775480000|2022-06-09 11:51:20|19.25|17.41|19.12|17.29|19.27|17.44|19.12|17.29|0
1654775490000|2022-06-09 11:51:30|19.11|17.25|19.11|17.29|19.11|17.29|19.06|17.25|0
1654775500000|2022-06-09 11:51:40|19.17|17.34|19.25|17.41|19.25|17.41|19.17|17.34|0
1654775510000|2022-06-09 11:51:50|19.48|17.63|19.54|17.68|19.54|17.68|19.43|17.58|0
1654775520000|2022-06-09 11:52:00|19.62|17.75|19.64|17.77|19.64|17.77|19.54|17.68|0
1654775530000|2022-06-09 11:52:10|19.62|17.75|19.64|17.77|19.64|17.77|19.62|17.75|0
1654775540000|2022-06-09 11:52:20|19.7|17.82|19.59|17.72|19.8|17.92|19.59|17.72|0
1654775550000|2022-06-09 11:52:30|19.64|17.77|19.75|17.87|19.75|17.87|19.59|17.72|0
1654775560000|2022-06-09 11:52:40|19.86|17.97|19.86|17.97|19.97|18.06|19.86|17.97|0
1654775570000|2022-06-09 11:52:50|19.75|17.87|19.59|17.72|19.75|17.87|19.59|17.72|0
1654775580000|2022-06-09 11:53:00|19.48|17.63|19.53|17.67|19.64|17.77|19.48|17.63|0
1654775590000|2022-06-09 11:53:10|19.75|17.87|19.72|17.84|19.75|17.87|19.64|17.77|0
1654775600000|2022-06-09 11:53:20|19.69|17.82|19.75|17.87|19.78|17.89|19.69|17.82|0
1654775610000|2022-06-09 11:53:30|19.8|17.92|19.8|17.92|19.8|17.92|19.75|17.87|0
1654775620000|2022-06-09 11:53:40|19.69|17.82|19.69|17.82|19.69|17.82|19.69|17.82|0
1654775630000|2022-06-09 11:53:50|19.75|17.87|19.59|17.72|19.75|17.87|19.59|17.72|0
1654775640000|2022-06-09 11:54:00|19.64|17.77|19.75|17.87|19.75|17.87|19.64|17.77|0
1654775650000|2022-06-09 11:54:10|19.69|17.82|19.75|17.87|19.77|17.89|19.69|17.82|0
1654775660000|2022-06-09 11:54:20|19.69|17.82|19.69|17.82|19.75|17.87|19.69|17.82|0
1654775670000|2022-06-09 11:54:30|19.75|17.87|19.83|17.94|19.83|17.94|19.69|17.82|0
1654775680000|2022-06-09 11:54:40|19.96|18.06|20.18|18.26|20.18|18.26|19.96|18.06|0
1654775690000|2022-06-09 11:54:50|20.12|18.21|20.23|18.31|20.23|18.31|20.12|18.21|0
1654775700000|2022-06-09 11:55:00|20.18|18.26|20.29|18.36|20.29|18.36|20.18|18.26|0
1654775710000|2022-06-09 11:55:10|20.12|18.21|20.45|18.5|20.45|18.5|20.12|18.21|0
1654775720000|2022-06-09 11:55:20|20.4|18.45|20.34|18.4|20.4|18.45|20.29|18.36|0
1654775730000|2022-06-09 11:55:30|20.32|18.38|20.29|18.35|20.32|18.38|20.18|18.26|0
1654775740000|2022-06-09 11:55:40|20.34|18.4|20.51|18.55|20.51|18.55|20.29|18.35|0
1654775750000|2022-06-09 11:55:50|20.62|18.65|20.62|18.65|20.73|18.76|20.62|18.65|0
1654775760000|2022-06-09 11:56:00|20.56|18.6|20.62|18.65|20.62|18.65|20.56|18.6|0
1654775770000|2022-06-09 11:56:10|20.59|18.63|20.31|18.38|20.59|18.63|20.31|18.38|0
1654775780000|2022-06-09 11:56:20|20.23|18.3|20.29|18.35|20.34|18.4|20.23|18.3|0
1654775790000|2022-06-09 11:56:30|20.34|18.4|20.56|18.6|20.56|18.6|20.34|18.4|0
1654775800000|2022-06-09 11:56:40|20.62|18.65|20.78|18.8|20.78|18.8|20.62|18.65|0
1654775810000|2022-06-09 11:56:50|20.67|18.7|20.78|18.8|20.81|18.83|20.67|18.7|0
1654775820000|2022-06-09 11:57:00|20.73|18.75|20.73|18.75|20.84|18.85|20.73|18.75|0
1654775830000|2022-06-09 11:57:10|20.78|18.8|20.62|18.65|20.78|18.8|20.62|18.65|0
1654775840000|2022-06-09 11:57:20|20.56|18.6|20.45|18.5|20.56|18.6|20.45|18.5|0
1654775850000|2022-06-09 11:57:30|20.39|18.45|20.39|18.45|20.39|18.45|20.34|18.4|0
1654775860000|2022-06-09 11:57:40|20.45|18.5|20.28|18.35|20.45|18.5|20.23|18.3|0
1654775870000|2022-06-09 11:57:50|20.23|18.3|20.28|18.35|20.31|18.38|20.23|18.3|0
1654775880000|2022-06-09 11:58:00|20.5|18.55|20.78|18.8|20.78|18.8|20.5|18.55|0
1654775890000|2022-06-09 11:58:10|20.81|18.83|20.72|18.75|20.81|18.83|20.56|18.6|0
1654775900000|2022-06-09 11:58:20|20.75|18.78|20.28|18.35|20.75|18.78|20.28|18.35|0
1654775910000|2022-06-09 11:58:30|20.36|18.42|20.36|18.42|20.36|18.42|20.28|18.35|0
1654775920000|2022-06-09 11:58:40|20.28|18.35|20.23|18.3|20.28|18.35|20.17|18.25|0
1654775930000|2022-06-09 11:58:50|20.28|18.35|20.23|18.3|20.28|18.35|20.17|18.25|0
1654775940000|2022-06-09 11:59:00|20.22|18.25|20.17|18.25|20.22|18.25|20.17|18.25|0
1654775950000|2022-06-09 11:59:10|20.22|18.3|20.17|18.25|20.22|18.3|20.14|18.23|0
1654775960000|2022-06-09 11:59:20|20.11|18.2|20.06|18.15|20.11|18.2|20.06|18.15|0
1654775970000|2022-06-09 11:59:30|20.01|18.1|20.11|18.2|20.11|18.2|20.01|18.1|0
1654775980000|2022-06-09 11:59:40|20.17|18.25|20.2|18.27|20.22|18.3|20.17|18.25|0
1654775990000|2022-06-09 11:59:50|20.14|18.22|20.17|18.25|20.22|18.3|20.14|18.22|0
1654776000000|2022-06-09 12:00:00|20.22|18.3|20.28|18.35|20.33|18.4|20.22|18.3|0
1654776010000|2022-06-09 12:00:10|20.17|18.25|20.25|18.32|20.28|18.35|20.17|18.25|0
1654776020000|2022-06-09 12:00:20|20.28|18.35|20.39|18.45|20.44|18.5|20.28|18.35|0
1654776030000|2022-06-09 12:00:30|20.44|18.5|20.53|18.57|20.53|18.57|20.39|18.45|0
1654776040000|2022-06-09 12:00:40|20.55|18.6|20.55|18.59|20.61|18.65|20.55|18.59|0
1654776050000|2022-06-09 12:00:50|20.39|18.44|20.44|18.49|20.5|18.54|20.39|18.44|0
1654776060000|2022-06-09 12:01:00|20.33|18.39|20.33|18.39|20.33|18.39|20.22|18.29|0
1654776070000|2022-06-09 12:01:10|20.44|18.49|20.55|18.59|20.55|18.59|20.39|18.44|0
1654776080000|2022-06-09 12:01:20|20.61|18.64|20.5|18.54|20.61|18.64|20.5|18.54|0
1654776090000|2022-06-09 12:01:30|20.44|18.49|20.44|18.49|20.44|18.49|20.44|18.49|0
1654776100000|2022-06-09 12:01:40|20.47|18.52|20.44|18.49|20.47|18.52|20.44|18.49|0
1654776110000|2022-06-09 12:01:50|20.49|18.54|20.55|18.59|20.55|18.59|20.49|18.54|0
1654776120000|2022-06-09 12:02:00|20.49|18.54|20.55|18.59|20.6|18.64|20.49|18.54|0
1654776130000|2022-06-09 12:02:10|20.6|18.64|20.66|18.69|20.66|18.69|20.6|18.64|0
1654776140000|2022-06-09 12:02:20|20.72|18.74|20.66|18.69|20.74|18.77|20.66|18.69|0
1654776150000|2022-06-09 12:02:30|20.6|18.64|20.55|18.59|20.6|18.64|20.55|18.59|0
1654776160000|2022-06-09 12:02:40|20.66|18.69|20.83|18.84|20.83|18.84|20.66|18.69|0
1654776170000|2022-06-09 12:02:50|20.77|18.79|20.77|18.79|20.77|18.79|20.71|18.74|0
1654776180000|2022-06-09 12:03:00|20.71|18.74|20.66|18.69|20.77|18.79|20.66|18.69|0
1654776190000|2022-06-09 12:03:10|20.71|18.74|20.44|18.49|20.71|18.74|20.44|18.49|0
1654776200000|2022-06-09 12:03:20|20.33|18.39|20.38|18.44|20.38|18.44|20.33|18.39|0
1654776210000|2022-06-09 12:03:30|20.33|18.39|20.33|18.39|20.33|18.39|20.24|18.32|0
1654776220000|2022-06-09 12:03:40|20.38|18.44|20.27|18.34|20.38|18.44|20.27|18.34|0
1654776230000|2022-06-09 12:03:50|20.21|18.29|20.32|18.39|20.38|18.44|20.21|18.29|0
1654776240000|2022-06-09 12:04:00|20.21|18.29|20.27|18.34|20.3|18.36|20.16|18.24|0
1654776250000|2022-06-09 12:04:10|20.21|18.29|20.43|18.49|20.43|18.49|20.21|18.29|0
1654776260000|2022-06-09 12:04:20|20.49|18.54|20.43|18.49|20.49|18.54|20.43|18.49|0
1654776270000|2022-06-09 12:04:30|20.32|18.39|20.43|18.49|20.43|18.49|20.32|18.39|0
1654776280000|2022-06-09 12:04:40|20.49|18.54|20.43|18.49|20.49|18.54|20.43|18.49|0
1654776290000|2022-06-09 12:04:50|20.38|18.44|20.32|18.39|20.38|18.44|20.27|18.34|0
1654776300000|2022-06-09 12:05:00|20.35|18.41|20.49|18.54|20.49|18.54|20.35|18.41|0
1654776310000|2022-06-09 12:05:10|20.46|18.51|20.6|18.64|20.6|18.64|20.46|18.51|0
1654776320000|2022-06-09 12:05:20|20.54|18.59|20.49|18.54|20.6|18.64|20.49|18.54|0
1654776330000|2022-06-09 12:05:30|20.54|18.59|20.43|18.49|20.54|18.59|20.43|18.49|0
1654776340000|2022-06-09 12:05:40|20.49|18.54|20.43|18.49|20.49|18.54|20.43|18.49|0
1654776350000|2022-06-09 12:05:50|20.57|18.48|20.6|18.64|20.6|18.64|20.54|18.48|0
1654776360000|2022-06-09 12:06:00|20.71|18.74|20.82|18.84|20.88|18.89|20.71|18.74|0
1654776370000|2022-06-09 12:06:10|20.79|18.81|20.76|18.79|20.79|18.81|20.76|18.79|0
1654776380000|2022-06-09 12:06:20|20.65|18.68|20.48|18.53|20.65|18.68|20.48|18.53|0
1654776390000|2022-06-09 12:06:30|20.4|18.46|20.4|18.46|20.4|18.46|20.37|18.43|0
1654776400000|2022-06-09 12:06:40|20.43|18.48|20.26|18.33|20.43|18.48|20.26|18.33|0
1654776410000|2022-06-09 12:06:50|20.32|18.38|20.21|18.28|20.37|18.43|20.21|18.28|0
1654776420000|2022-06-09 12:07:00|20.26|18.33|20.26|18.33|20.32|18.38|20.26|18.33|0
1654776430000|2022-06-09 12:07:10|20.21|18.28|20.32|18.38|20.32|18.38|20.21|18.28|0
1654776440000|2022-06-09 12:07:20|20.26|18.33|20.21|18.28|20.26|18.33|20.21|18.28|0
1654776450000|2022-06-09 12:07:30|20.15|18.23|20.21|18.28|20.21|18.28|20.15|18.23|0
1654776460000|2022-06-09 12:07:40|20.15|18.23|20.21|18.28|20.21|18.28|20.15|18.23|0
1654776470000|2022-06-09 12:07:50|20.24|18.31|20.15|18.23|20.26|18.33|20.15|18.23|0
1654776480000|2022-06-09 12:08:00|20.21|18.28|20.21|18.28|20.32|18.38|20.21|18.28|0
1654776490000|2022-06-09 12:08:10|20.26|18.33|20.26|18.33|20.29|18.36|20.26|18.33|0
1654776500000|2022-06-09 12:08:20|20.32|18.38|20.32|18.38|20.32|18.38|20.26|18.33|0
1654776510000|2022-06-09 12:08:30|20.26|18.33|20.26|18.33|20.26|18.33|20.21|18.28|0
1654776520000|2022-06-09 12:08:40|20.31|18.38|20.65|18.68|20.65|18.68|20.31|18.38|0
1654776530000|2022-06-09 12:08:50|20.7|18.73|20.65|18.68|20.7|18.73|20.65|18.68|0
1654776540000|2022-06-09 12:09:00|20.7|18.73|20.76|18.78|20.79|18.81|20.7|18.73|0
1654776550000|2022-06-09 12:09:10|20.7|18.73|20.59|18.63|20.7|18.73|20.59|18.63|0
1654776560000|2022-06-09 12:09:20|20.53|18.58|20.59|18.63|20.59|18.63|20.53|18.58|0
1654776570000|2022-06-09 12:09:30|20.53|18.58|20.53|18.58|20.59|18.63|20.53|18.58|0
1654776580000|2022-06-09 12:09:40|20.51|18.55|20.53|18.58|20.53|18.58|20.51|18.55|0
1654776590000|2022-06-09 12:09:50|20.59|18.63|20.53|18.58|20.59|18.63|20.53|18.58|0
1654776600000|2022-06-09 12:10:00|20.64|18.68|20.76|18.78|20.76|18.78|20.59|18.63|0
1654776610000|2022-06-09 12:10:10|20.64|18.68|20.64|18.68|20.7|18.73|20.64|18.68|0
1654776620000|2022-06-09 12:10:20|20.67|18.7|20.64|18.68|20.67|18.7|20.59|18.63|0
1654776630000|2022-06-09 12:10:30|20.59|18.63|20.53|18.58|20.64|18.68|20.53|18.58|0
1654776640000|2022-06-09 12:10:40|20.59|18.63|20.59|18.63|20.59|18.63|20.59|18.63|0
1654776650000|2022-06-09 12:10:50|20.64|18.68|20.64|18.68|20.64|18.68|20.56|18.6|0
1654776660000|2022-06-09 12:11:00|20.7|18.73|20.64|18.68|20.7|18.73|20.64|18.68|0
1654776670000|2022-06-09 12:11:10|20.7|18.73|20.7|18.73|20.7|18.73|20.64|18.68|0
1654776680000|2022-06-09 12:11:20|20.64|18.68|20.7|18.73|20.7|18.73|20.64|18.68|0
1654776690000|2022-06-09 12:11:30|20.64|18.68|20.75|18.78|20.75|18.78|20.64|18.67|0
1654776700000|2022-06-09 12:11:40|20.81|18.83|20.92|18.93|20.98|18.98|20.81|18.83|0
1654776710000|2022-06-09 12:11:50|20.86|18.88|20.92|18.93|20.92|18.93|20.86|18.88|0
1654776720000|2022-06-09 12:12:00|21.03|19.03|20.89|18.9|21.03|19.03|20.81|18.83|0
1654776730000|2022-06-09 12:12:10|20.92|18.93|21.03|19.03|21.03|19.03|20.86|18.88|0
1654776740000|2022-06-09 12:12:20|21.06|19.06|21.08|19.08|21.08|19.08|20.98|18.98|0
1654776750000|2022-06-09 12:12:30|21.14|19.14|21.22|19.22|21.22|19.22|21.14|19.14|0
1654776760000|2022-06-09 12:12:40|21.19|19.19|21.25|19.25|21.25|19.25|21.03|19.03|0
1654776770000|2022-06-09 12:12:50|21.19|19.19|21.19|19.19|21.19|19.19|21.19|19.19|0
1654776780000|2022-06-09 12:13:00|21.25|19.25|21.35|19.35|21.35|19.35|21.25|19.25|0
1654776790000|2022-06-09 12:13:10|21.41|19.41|21.41|19.41|21.41|19.41|21.35|19.35|0
1654776800000|2022-06-09 12:13:20|21.46|19.46|21.35|19.35|21.46|19.46|21.35|19.35|0
1654776810000|2022-06-09 12:13:30|21.41|19.41|21.33|19.33|21.41|19.41|21.33|19.33|0
1654776820000|2022-06-09 12:13:40|21.24|19.24|21.24|19.24|21.27|19.27|21.24|19.24|0
1654776830000|2022-06-09 12:13:50|21.27|19.27|21.35|19.35|21.35|19.35|21.27|19.27|0
1654776840000|2022-06-09 12:14:00|21.41|19.41|21.41|19.41|21.46|19.46|21.41|19.41|0
1654776850000|2022-06-09 12:14:10|21.52|19.52|21.57|19.57|21.57|19.57|21.52|19.52|0
1654776860000|2022-06-09 12:14:20|21.63|19.63|21.68|19.68|21.68|19.68|21.63|19.63|0
1654776870000|2022-06-09 12:14:30|21.79|19.79|21.9|19.9|21.9|19.9|21.79|19.79|0
1654776880000|2022-06-09 12:14:40|21.96|19.96|21.9|19.9|21.96|19.96|21.9|19.9|0
1654776890000|2022-06-09 12:14:50|21.85|19.85|22.01|20.01|22.07|20.07|21.85|19.85|0
1654776900000|2022-06-09 12:15:00|22.13|20.13|22.41|20.41|22.41|20.41|22.13|20.13|0
1654776910000|2022-06-09 12:15:10|22.35|20.35|22.35|20.35|22.41|20.41|22.35|20.35|0
1654776920000|2022-06-09 12:15:20|22.32|20.32|22.35|20.35|22.35|20.35|22.32|20.32|0
1654776930000|2022-06-09 12:15:30|22.32|20.32|22.29|20.29|22.35|20.35|22.29|20.29|0
1654776940000|2022-06-09 12:15:40|22.24|20.24|22.29|20.29|22.29|20.29|22.24|20.24|0
1654776950000|2022-06-09 12:15:50|22.35|20.35|22.29|20.29|22.35|20.35|22.29|20.29|0
1654776960000|2022-06-09 12:16:00|22.24|20.24|22.18|20.18|22.24|20.24|22.18|20.18|0
1654776970000|2022-06-09 12:16:10|22.24|20.24|22.24|20.24|22.29|20.29|22.24|20.24|0
1654776980000|2022-06-09 12:16:20|22.23|20.23|22.01|20.01|22.23|20.23|22.01|20.01|0
1654776990000|2022-06-09 12:16:30|21.9|19.9|21.9|19.9|21.95|19.95|21.84|19.84|0
1654777000000|2022-06-09 12:16:40|21.79|19.79|21.9|19.9|21.9|19.9|21.79|19.79|0
1654777010000|2022-06-09 12:16:50|21.95|19.95|21.9|19.9|21.95|19.95|21.9|19.9|0
1654777020000|2022-06-09 12:17:00|21.84|19.84|21.9|19.9|21.9|19.9|21.84|19.84|0
1654777030000|2022-06-09 12:17:10|21.84|19.84|21.84|19.84|21.9|19.9|21.84|19.84|0
1654777040000|2022-06-09 12:17:20|21.9|19.9|21.84|19.84|21.9|19.9|21.84|19.84|0
1654777050000|2022-06-09 12:17:30|21.79|19.79|21.78|19.78|21.84|19.84|21.78|19.78|0
1654777060000|2022-06-09 12:17:40|21.73|19.73|21.73|19.73|21.73|19.73|21.73|19.73|0
1654777070000|2022-06-09 12:17:50|21.67|19.67|21.67|19.67|21.67|19.67|21.67|19.67|0
1654777080000|2022-06-09 12:18:00|21.62|19.62|21.67|19.67|21.73|19.73|21.62|19.62|0
1654777090000|2022-06-09 12:18:10|21.59|19.59|21.67|19.67|21.67|19.67|21.59|19.59|0
1654777100000|2022-06-09 12:18:20|21.73|19.73|21.56|19.56|21.73|19.73|21.56|19.56|0
1654777110000|2022-06-09 12:18:30|21.62|19.62|21.67|19.67|21.67|19.67|21.62|19.62|0
1654777120000|2022-06-09 12:18:40|21.62|19.62|21.62|19.62|21.62|19.62|21.54|19.54|0
1654777130000|2022-06-09 12:18:50|21.51|19.51|21.56|19.56|21.62|19.62|21.51|19.51|0
1654777140000|2022-06-09 12:19:00|21.62|19.62|21.56|19.56|21.62|19.62|21.51|19.51|0
1654777150000|2022-06-09 12:19:10|21.62|19.62|21.51|19.51|21.62|19.62|21.51|19.51|0
1654777160000|2022-06-09 12:19:20|21.56|19.56|21.73|19.73|21.73|19.73|21.51|19.51|0
1654777170000|2022-06-09 12:19:30|21.67|19.67|21.73|19.73|21.73|19.73|21.67|19.67|0
1654777180000|2022-06-09 12:19:40|21.89|19.89|21.95|19.95|21.95|19.95|21.89|19.89|0
1654777190000|2022-06-09 12:19:50|21.92|19.92|21.78|19.78|21.92|19.92|21.78|19.78|0
1654777200000|2022-06-09 12:20:00|21.95|19.95|22.23|20.23|22.23|20.23|21.95|19.95|0
1654777210000|2022-06-09 12:20:10|22.28|20.28|22.34|20.34|22.34|20.34|22.28|20.28|0
1654777220000|2022-06-09 12:20:20|22.28|20.28|22.34|20.34|22.34|20.34|22.23|20.23|0
1654777230000|2022-06-09 12:20:30|22.28|20.28|22.28|20.28|22.28|20.28|22.28|20.28|0
1654777240000|2022-06-09 12:20:40|22.23|20.23|21.89|19.89|22.23|20.23|21.89|19.89|0
1654777250000|2022-06-09 12:20:50|21.95|19.95|22.23|20.23|22.23|20.23|21.95|19.95|0
1654777260000|2022-06-09 12:21:00|22.17|20.17|22.28|20.28|22.34|20.34|22.17|20.17|0
1654777270000|2022-06-09 12:21:10|22.22|20.22|22.22|20.22|22.28|20.28|22.22|20.22|0
1654777280000|2022-06-09 12:21:20|22.25|20.25|22.22|20.22|22.28|20.28|22.22|20.22|0
1654777290000|2022-06-09 12:21:30|22.28|20.28|22.34|20.34|22.34|20.34|22.28|20.28|0
1654777300000|2022-06-09 12:21:40|22.31|20.31|22.34|20.34|22.34|20.34|22.28|20.28|0
1654777310000|2022-06-09 12:21:50|22.37|20.37|22.22|20.22|22.37|20.37|22.22|20.22|0
1654777320000|2022-06-09 12:22:00|22.28|20.28|22.39|20.39|22.39|20.39|22.22|20.22|0
1654777330000|2022-06-09 12:22:10|22.45|20.45|22.62|20.62|22.62|20.62|22.39|20.39|0
1654777340000|2022-06-09 12:22:20|22.73|20.73|22.79|20.79|22.79|20.79|22.73|20.73|0
1654777350000|2022-06-09 12:22:30|22.73|20.73|22.85|20.85|22.85|20.85|22.73|20.73|0
1654777360000|2022-06-09 12:22:40|22.91|20.91|22.85|20.85|22.91|20.91|22.85|20.85|0
1654777370000|2022-06-09 12:22:50|22.79|20.79|22.85|20.85|22.91|20.91|22.79|20.79|0
1654777380000|2022-06-09 12:23:00|22.91|20.91|22.85|20.85|22.91|20.91|22.79|20.79|0
1654777390000|2022-06-09 12:23:10|22.79|20.79|22.79|20.79|22.79|20.79|22.79|20.79|0
1654777400000|2022-06-09 12:23:20|22.91|20.91|23.08|21.08|23.08|21.08|22.91|20.91|0
1654777410000|2022-06-09 12:23:30|23.02|21.02|23.14|21.14|23.2|21.2|23.02|21.02|0
1654777420000|2022-06-09 12:23:40|23.02|21.02|22.9|20.9|23.05|21.05|22.9|20.9|0
1654777430000|2022-06-09 12:23:50|22.85|20.85|22.79|20.79|22.85|20.85|22.79|20.79|0
1654777440000|2022-06-09 12:24:00|22.82|20.82|22.67|20.67|22.82|20.82|22.67|20.67|0
1654777450000|2022-06-09 12:24:10|22.65|20.65|22.67|20.67|22.67|20.67|22.62|20.62|0
1654777460000|2022-06-09 12:24:20|22.62|20.62|22.67|20.67|22.67|20.67|22.56|20.56|0
1654777470000|2022-06-09 12:24:30|22.73|20.73|22.73|20.73|22.79|20.79|22.73|20.73|0
1654777480000|2022-06-09 12:24:40|22.79|20.79|22.67|20.67|22.79|20.79|22.67|20.67|0
1654777490000|2022-06-09 12:24:50|22.61|20.61|22.84|20.84|22.84|20.84|22.61|20.61|0
1654777500000|2022-06-09 12:25:00|22.79|20.79|22.73|20.73|22.79|20.79|22.67|20.67|0
1654777510000|2022-06-09 12:25:10|22.67|20.67|22.5|20.5|22.67|20.67|22.5|20.5|0
1654777520000|2022-06-09 12:25:20|22.56|20.56|22.33|20.33|22.56|20.56|22.33|20.33|0
1654777530000|2022-06-09 12:25:30|22.27|20.27|22.3|20.3|22.3|20.3|22.27|20.27|0
1654777540000|2022-06-09 12:25:40|22.33|20.33|22.22|20.22|22.39|20.39|22.22|20.22|0
1654777550000|2022-06-09 12:25:50|22.27|20.27|22.61|20.61|22.61|20.61|22.27|20.27|0
1654777560000|2022-06-09 12:26:00|22.5|20.5|22.4|20.4|22.56|20.56|22.4|20.4|0
1654777570000|2022-06-09 12:26:10|22.34|20.34|23.11|21.11|23.14|21.14|22.34|20.34|0
1654777580000|2022-06-09 12:26:20|23.26|21.26|23.26|21.26|23.26|21.26|23.2|21.2|0
1654777590000|2022-06-09 12:26:30|23.37|21.37|23.61|21.61|23.61|21.61|23.37|21.37|0
1654777600000|2022-06-09 12:26:40|23.55|21.55|23.43|21.43|23.67|21.67|23.43|21.43|0
1654777610000|2022-06-09 12:26:50|23.55|21.55|23.96|21.96|23.96|21.96|23.49|21.49|0
1654777620000|2022-06-09 12:27:00|24.02|22.02|23.84|21.84|24.02|22.02|23.73|21.73|0
1654777630000|2022-06-09 12:27:10|23.61|21.61|23.55|21.55|23.61|21.61|23.52|21.52|0
1654777640000|2022-06-09 12:27:20|23.58|21.58|23.49|21.49|23.58|21.58|23.43|21.43|0
1654777650000|2022-06-09 12:27:30|23.37|21.37|23.37|21.37|23.37|21.37|23.26|21.26|0
1654777670000|2022-06-09 12:27:50|23.34|21.34|23.28|21.28|23.34|21.34|23.25|21.25|0
1654777680000|2022-06-09 12:28:00|23.43|21.43|23.43|21.43|23.43|21.43|23.43|21.43|0
1654777690000|2022-06-09 12:28:10|23.37|21.37|23.31|21.31|23.37|21.37|23.31|21.31|0
1654777700000|2022-06-09 12:28:20|23.37|21.37|23.49|21.49|23.49|21.49|23.37|21.37|0
1654777710000|2022-06-09 12:28:30|23.43|21.43|23.55|21.55|23.55|21.55|23.43|21.43|0
1654777720000|2022-06-09 12:28:40|23.6|21.6|23.66|21.66|23.66|21.66|23.6|21.6|0
1654777730000|2022-06-09 12:28:50|23.63|21.63|23.6|21.6|23.63|21.63|23.6|21.6|0
1654777740000|2022-06-09 12:29:00|23.43|21.43|23.14|21.14|23.43|21.43|23.08|21.08|0
1654777750000|2022-06-09 12:29:10|23.08|21.08|23.14|21.14|23.14|21.14|23.08|21.08|0
1654777760000|2022-06-09 12:29:20|23.13|21.13|23.08|21.08|23.19|21.19|23.08|21.08|0
1654777770000|2022-06-09 12:29:30|23.02|21.02|22.9|20.9|23.02|21.02|22.9|20.9|0
1654777780000|2022-06-09 12:29:40|22.96|20.96|22.96|20.96|22.96|20.96|22.93|20.93|0
1654777790000|2022-06-09 12:29:50|22.79|20.79|22.59|20.59|22.79|20.79|22.59|20.59|0
1654777800000|2022-06-09 12:30:00|22.62|20.62|22.7|20.7|22.76|20.76|22.53|20.53|0
1654777810000|2022-06-09 12:30:10|22.59|20.59|22.62|20.62|22.62|20.62|22.59|20.59|0
1654777820000|2022-06-09 12:30:20|22.79|20.79|22.79|20.79|22.79|20.79|22.7|20.7|0
1654777830000|2022-06-09 12:30:30|22.82|20.82|22.7|20.7|22.82|20.82|22.61|20.61|0
1654777840000|2022-06-09 12:30:40|22.79|20.79|22.79|20.79|22.79|20.79|22.73|20.73|0
1654777850000|2022-06-09 12:30:50|22.84|20.84|22.73|20.73|22.87|20.87|22.73|20.73|0
1654777860000|2022-06-09 12:31:00|22.84|20.84|22.9|20.9|22.96|20.96|22.84|20.84|0
1654777870000|2022-06-09 12:31:10|22.87|20.87|22.78|20.78|22.87|20.87|22.78|20.78|0
1654777880000|2022-06-09 12:31:20|22.67|20.67|22.56|20.56|22.67|20.67|22.5|20.5|0
1654777890000|2022-06-09 12:31:30|22.61|20.61|22.64|20.64|22.64|20.64|22.59|20.59|0
1654777900000|2022-06-09 12:31:40|22.61|20.61|22.56|20.56|22.67|20.67|22.56|20.56|0
1654777910000|2022-06-09 12:31:50|22.5|20.5|22.44|20.44|22.5|20.5|22.38|20.38|0
1654777920000|2022-06-09 12:32:00|22.38|20.38|22.05|20.05|22.38|20.38|22.05|20.05|0
1654777930000|2022-06-09 12:32:10|22.1|20.1|22.05|20.05|22.1|20.1|22.05|20.05|0
1654777940000|2022-06-09 12:32:20|22.02|20.02|21.88|19.88|22.02|20.02|21.88|19.88|0
1654777950000|2022-06-09 12:32:30|21.99|19.99|22.36|20.36|22.36|20.36|21.99|19.99|0
1654777960000|2022-06-09 12:32:40|22.5|20.5|22.78|20.78|22.78|20.78|22.5|20.5|0
1654777970000|2022-06-09 12:32:50|22.72|20.72|22.67|20.67|22.84|20.84|22.67|20.67|0
1654777980000|2022-06-09 12:33:00|22.5|20.5|22.5|20.5|22.64|20.64|22.5|20.5|0
1654777990000|2022-06-09 12:33:10|22.55|20.55|22.78|20.78|22.78|20.78|22.55|20.55|0
1654778000000|2022-06-09 12:33:20|22.7|20.7|22.55|20.55|22.7|20.7|22.5|20.5|0
1654778010000|2022-06-09 12:33:30|22.49|20.49|22.61|20.61|22.61|20.61|22.27|20.27|0
1654778020000|2022-06-09 12:33:40|22.49|20.49|22.61|20.61|22.61|20.61|22.49|20.49|0
1654778030000|2022-06-09 12:33:50|22.55|20.55|22.61|20.61|22.61|20.61|22.55|20.55|0
1654778040000|2022-06-09 12:34:00|22.78|20.78|22.89|20.89|22.95|20.95|22.78|20.78|0
1654778050000|2022-06-09 12:34:10|22.84|20.84|23.01|21.01|23.01|21.01|22.84|20.84|0
1654778060000|2022-06-09 12:34:20|23.12|21.12|23.47|21.47|23.47|21.47|23.12|21.12|0
1654778070000|2022-06-09 12:34:30|23.62|21.62|23.3|21.3|23.62|21.62|23.3|21.3|0
1654778080000|2022-06-09 12:34:40|23.18|21.18|23.12|21.12|23.24|21.24|23.12|21.12|0
1654778090000|2022-06-09 12:34:50|23.07|21.07|23.15|21.15|23.15|21.15|23.01|21.01|0
1654778100000|2022-06-09 12:35:00|23.24|21.24|23.12|21.12|23.24|21.24|23.12|21.12|0
1654778110000|2022-06-09 12:35:10|23.3|21.3|23.06|21.06|23.3|21.3|23.06|21.06|0
1654778120000|2022-06-09 12:35:20|23.01|21.01|23.33|21.33|23.33|21.33|23.01|21.01|0
1654778130000|2022-06-09 12:35:30|23.18|21.18|23.24|21.24|23.24|21.24|23.18|21.18|0
1654778140000|2022-06-09 12:35:40|23.39|21.39|23.35|21.35|23.41|21.41|23.35|21.35|0
1654778150000|2022-06-09 12:35:50|23.47|21.47|23.41|21.41|23.47|21.47|23.41|21.41|0
1654778160000|2022-06-09 12:36:00|23.71|21.71|23.3|21.3|23.71|21.71|23.3|21.3|0
1654778170000|2022-06-09 12:36:10|23.38|21.38|23.35|21.35|23.44|21.44|23.35|21.35|0
1654778180000|2022-06-09 12:36:20|23.47|21.47|23.47|21.47|23.53|21.53|23.47|21.47|0
1654778190000|2022-06-09 12:36:30|23.44|21.44|23.35|21.35|23.44|21.44|23.29|21.29|0
1654778200000|2022-06-09 12:36:40|23.38|21.38|23.35|21.35|23.38|21.38|23.32|21.32|0
1654778210000|2022-06-09 12:36:50|23.29|21.29|23.47|21.47|23.47|21.47|23.29|21.29|0
1654778220000|2022-06-09 12:37:00|23.65|21.65|23.79|21.79|23.88|21.88|23.65|21.65|0
1654778230000|2022-06-09 12:37:10|23.88|21.88|23.91|21.91|23.94|21.94|23.88|21.88|0
1654778240000|2022-06-09 12:37:20|23.88|21.88|23.79|21.79|23.91|21.91|23.79|21.79|0
1654778250000|2022-06-09 12:37:30|23.76|21.76|23.76|21.76|23.82|21.82|23.76|21.76|0
1654778260000|2022-06-09 12:37:40|23.88|21.88|23.76|21.76|23.88|21.88|23.76|21.76|0
1654778280000|2022-06-09 12:38:00|23.7|21.7|23.82|21.82|23.82|21.82|23.58|21.58|0
1654778290000|2022-06-09 12:38:10|23.64|21.64|23.88|21.88|23.88|21.88|23.64|21.64|0
1654778300000|2022-06-09 12:38:20|23.97|21.97|23.82|21.82|24|22|23.82|21.82|0
1654778310000|2022-06-09 12:38:30|23.76|21.76|23.7|21.7|23.76|21.76|23.7|21.7|0
1654778320000|2022-06-09 12:38:40|23.76|21.76|23.7|21.7|23.76|21.76|23.7|21.7|0
1654778330000|2022-06-09 12:38:50|23.73|21.73|23.46|21.46|23.73|21.73|23.46|21.46|0
1654778340000|2022-06-09 12:39:00|23.23|21.23|23.11|21.11|23.23|21.23|23.11|21.11|0
1654778350000|2022-06-09 12:39:10|23.23|21.23|23.06|21.06|23.23|21.23|23.06|21.06|0
1654778360000|2022-06-09 12:39:20|23.11|21.11|23.17|21.17|23.17|21.17|23.11|21.11|0
1654778370000|2022-06-09 12:39:30|23|21|23.11|21.11|23.11|21.11|23|21|0
1654778380000|2022-06-09 12:39:40|23.06|21.06|23.17|21.17|23.17|21.17|23.06|21.06|0
1654778390000|2022-06-09 12:39:50|23.11|21.11|23.11|21.11|23.14|21.14|23.05|21.05|0
1654778400000|2022-06-09 12:40:00|23|21|23.05|21.05|23.05|21.05|22.94|20.94|0
1654778410000|2022-06-09 12:40:10|23.11|21.11|23.29|21.29|23.29|21.29|23.11|21.11|0
1654778420000|2022-06-09 12:40:20|23.23|21.23|23.4|21.4|23.4|21.4|23.23|21.23|0
1654778430000|2022-06-09 12:40:30|23.46|21.46|23.46|21.46|23.46|21.46|23.46|21.46|0
1654778440000|2022-06-09 12:40:40|23.52|21.52|23.58|21.58|23.7|21.7|23.52|21.52|0
1654778450000|2022-06-09 12:40:50|23.46|21.46|23.52|21.52|23.52|21.52|23.46|21.46|0
1654778460000|2022-06-09 12:41:00|23.49|21.49|23.49|21.49|23.49|21.49|23.46|21.46|0
1654778470000|2022-06-09 12:41:10|23.52|21.52|23.76|21.76|23.76|21.76|23.52|21.52|0
1654778480000|2022-06-09 12:41:20|23.81|21.81|23.87|21.87|23.87|21.87|23.81|21.81|0
1654778490000|2022-06-09 12:41:30|23.93|21.93|23.87|21.87|23.93|21.93|23.87|21.87|0
1654778500000|2022-06-09 12:41:40|23.99|21.99|24.11|22.11|24.11|22.11|23.99|21.99|0
1654778510000|2022-06-09 12:41:50|24.05|22.05|23.93|21.93|24.05|22.05|23.93|21.93|0
1654778520000|2022-06-09 12:42:00|23.87|21.87|23.72|21.72|23.87|21.87|23.72|21.72|0
1654778530000|2022-06-09 12:42:10|23.63|21.63|23.58|21.58|23.63|21.63|23.52|21.52|0
1654778540000|2022-06-09 12:42:20|23.52|21.52|24.05|22.05|24.05|22.05|23.52|21.52|0
1654778550000|2022-06-09 12:42:30|23.99|21.99|24.11|22.11|24.11|22.11|23.99|21.99|0
1654778560000|2022-06-09 12:42:40|24.05|22.05|24.26|22.26|24.26|22.26|24.05|22.05|0
1654778570000|2022-06-09 12:42:50|24.29|22.29|24.35|22.35|24.35|22.35|24.17|22.17|0
1654778580000|2022-06-09 12:43:00|24.29|22.29|24.38|22.38|24.41|22.41|24.29|22.29|0
1654778590000|2022-06-09 12:43:10|24.35|22.35|24.35|22.35|24.41|22.41|24.29|22.29|0
1654778600000|2022-06-09 12:43:20|24.23|22.23|24.23|22.23|24.29|22.29|24.23|22.23|0
1654778610000|2022-06-09 12:43:30|24.17|22.17|24.29|22.29|24.29|22.29|24.17|22.17|0
1654778620000|2022-06-09 12:43:40|24.65|22.65|24.78|22.78|24.78|22.78|24.65|22.65|0
1654778630000|2022-06-09 12:43:50|24.84|22.84|24.84|22.84|24.84|22.84|24.84|22.84|0
1654778640000|2022-06-09 12:44:00|25.02|23.02|25.24|23.24|25.24|23.24|24.99|22.99|0
1654778650000|2022-06-09 12:44:10|25.33|23.33|25.21|23.21|25.4|23.4|25.21|23.21|0
1654778660000|2022-06-09 12:44:20|25.27|23.27|25.27|23.27|25.27|23.27|25.18|23.18|0
1654778670000|2022-06-09 12:44:30|25.39|23.39|25.3|23.3|25.39|23.39|25.3|23.3|0
1654778680000|2022-06-09 12:44:40|25.33|23.33|25.52|23.52|25.52|23.52|25.21|23.21|0
1654778690000|2022-06-09 12:44:50|25.84|23.84|25.84|23.84|25.96|23.96|25.84|23.84|0
1654778700000|2022-06-09 12:45:00|25.9|23.9|25.96|23.96|25.96|23.96|25.84|23.84|0
1654778710000|2022-06-09 12:45:10|25.52|23.52|25.39|23.39|25.64|23.64|25.39|23.39|0
1654778720000|2022-06-09 12:45:20|25.08|23.08|25.21|23.21|25.21|23.21|25.08|23.08|0
1654778730000|2022-06-09 12:45:30|25.02|23.02|25.08|23.08|25.08|23.08|25.02|23.02|0
1654778740000|2022-06-09 12:45:40|25.14|23.14|25.42|23.42|25.42|23.42|25.14|23.14|0
1654778750000|2022-06-09 12:45:50|25.49|23.49|25.71|23.71|25.71|23.71|25.49|23.49|0
1654778760000|2022-06-09 12:46:00|25.58|23.58|25.58|23.58|25.64|23.64|25.45|23.45|0
1654778770000|2022-06-09 12:46:10|25.64|23.64|25.64|23.64|25.64|23.64|25.55|23.55|0
1654778780000|2022-06-09 12:46:20|25.45|23.45|25.64|23.64|25.71|23.71|25.45|23.45|0
1654778790000|2022-06-09 12:46:30|25.58|23.58|25.33|23.33|25.58|23.58|25.33|23.33|0
1654778800000|2022-06-09 12:46:40|25.3|23.3|25.3|23.3|25.3|23.3|25.08|23.08|0
1654778810000|2022-06-09 12:46:50|25.26|23.26|25.05|23.05|25.26|23.26|25.05|23.05|0
1654778820000|2022-06-09 12:47:00|25.14|23.14|25.11|23.11|25.14|23.14|25.11|23.11|0
1654778830000|2022-06-09 12:47:10|25.33|23.33|25.45|23.45|25.45|23.45|25.33|23.33|0
1654778840000|2022-06-09 12:47:20|25.39|23.39|25.51|23.51|25.58|23.58|25.39|23.39|0
1654778850000|2022-06-09 12:47:30|25.45|23.45|25.45|23.45|25.45|23.45|25.42|23.42|0
1654778860000|2022-06-09 12:47:40|25.33|23.33|25.51|23.51|25.51|23.51|25.32|23.32|0
1654778870000|2022-06-09 12:47:50|25.77|23.77|25.58|23.58|25.77|23.77|25.58|23.58|0
1654778880000|2022-06-09 12:48:00|25.7|23.7|25.64|23.64|25.7|23.7|25.64|23.64|0
1654778890000|2022-06-09 12:48:10|25.51|23.51|25.45|23.45|25.57|23.57|25.45|23.45|0
1654778900000|2022-06-09 12:48:20|25.57|23.57|25.57|23.57|25.64|23.64|25.57|23.57|0
1654778910000|2022-06-09 12:48:30|25.51|23.51|25.39|23.39|25.51|23.51|25.39|23.39|0
1654778920000|2022-06-09 12:48:40|25.57|23.57|25.7|23.7|25.7|23.7|25.57|23.57|0
1654778930000|2022-06-09 12:48:50|25.61|23.61|25.64|23.64|25.76|23.76|25.61|23.61|0
1654778940000|2022-06-09 12:49:00|25.51|23.51|25.38|23.38|25.51|23.51|25.38|23.38|0
1654778950000|2022-06-09 12:49:10|25.26|23.26|25.45|23.45|25.45|23.45|25.2|23.2|0
1654778960000|2022-06-09 12:49:20|25.38|23.38|25.35|23.35|25.38|23.38|25.32|23.32|0
1654778970000|2022-06-09 12:49:30|25.29|23.29|25.26|23.26|25.32|23.32|25.26|23.26|0
1654778980000|2022-06-09 12:49:40|25.2|23.2|25.45|23.45|25.45|23.45|25.17|23.17|0
1654778990000|2022-06-09 12:49:50|25.76|23.76|25.89|23.89|25.95|23.95|25.76|23.76|0
1654779000000|2022-06-09 12:50:00|25.82|23.82|26.66|24.66|26.66|24.66|25.82|23.82|0
1654779010000|2022-06-09 12:50:10|26.73|24.73|26.27|24.27|26.73|24.73|26.27|24.27|0
1654779020000|2022-06-09 12:50:20|26.34|24.34|26.4|24.4|26.4|24.4|26.34|24.34|0
1654779030000|2022-06-09 12:50:30|26.53|24.53|26.46|24.46|26.53|24.53|26.46|24.46|0
1654779040000|2022-06-09 12:50:40|26.69|24.69|26.59|24.59|26.69|24.69|26.59|24.59|0
1654779050000|2022-06-09 12:50:50|26.66|24.66|26.66|24.66|26.72|24.72|26.66|24.66|0
1654779060000|2022-06-09 12:51:00|26.72|24.72|26.79|24.79|26.79|24.79|26.66|24.66|0
1654779070000|2022-06-09 12:51:10|26.66|24.66|26.66|24.66|26.92|24.92|26.66|24.66|0
1654779080000|2022-06-09 12:51:20|26.4|24.4|25.88|23.88|26.4|24.4|25.88|23.88|0
1654779090000|2022-06-09 12:51:30|25.82|23.82|25.76|23.76|25.88|23.88|25.76|23.76|0
1654779100000|2022-06-09 12:51:40|25.82|23.82|25.69|23.69|25.82|23.82|25.69|23.69|0
1654779110000|2022-06-09 12:51:50|25.76|23.76|25.95|23.95|25.95|23.95|25.69|23.69|0
1654779120000|2022-06-09 12:52:00|26.07|24.07|26.07|24.07|26.07|24.07|26.07|24.07|0
1654779130000|2022-06-09 12:52:10|26.27|24.27|26.2|24.2|26.27|24.27|26.2|24.2|0
1654779140000|2022-06-09 12:52:20|26.07|24.07|26.07|24.07|26.07|24.07|26.01|24.01|0
1654779150000|2022-06-09 12:52:30|26.43|24.43|26.33|24.33|26.43|24.43|26.33|24.33|0
1654779160000|2022-06-09 12:52:40|26.27|24.27|25.86|23.86|26.27|24.27|25.86|23.86|0
1654779170000|2022-06-09 12:52:50|26.32|24.32|26.32|24.32|26.45|24.45|26.32|24.32|0
1654779180000|2022-06-09 12:53:00|26.2|24.2|26.19|24.19|26.2|24.2|26.07|24.07|0
1654779190000|2022-06-09 12:53:10|26.07|24.07|25.94|23.94|26.07|24.07|25.94|23.94|0
1654779200000|2022-06-09 12:53:20|26.04|24.04|26.13|24.13|26.13|24.13|26|24|0
1654779210000|2022-06-09 12:53:30|26.07|24.07|26.19|24.19|26.19|24.19|26|24|0
1654779220000|2022-06-09 12:53:40|26.26|24.26|26.26|24.26|26.32|24.32|26.26|24.26|0
1654779230000|2022-06-09 12:53:50|26.32|24.32|26.52|24.52|26.58|24.58|26.32|24.32|0
1654779240000|2022-06-09 12:54:00|26.65|24.65|26.84|24.84|26.91|24.91|26.65|24.65|0
1654779250000|2022-06-09 12:54:10|26.71|24.71|26.78|24.78|26.78|24.78|26.64|24.64|0
1654779260000|2022-06-09 12:54:20|26.71|24.71|26.77|24.77|26.77|24.77|26.64|24.64|0
1654779270000|2022-06-09 12:54:30|26.71|24.71|26.84|24.84|26.84|24.84|26.71|24.71|0
1654779280000|2022-06-09 12:54:40|26.91|24.91|26.9|24.9|26.91|24.91|26.77|24.77|0
1654779290000|2022-06-09 12:54:50|26.71|24.71|26.71|24.71|26.77|24.77|26.71|24.71|0
1654779300000|2022-06-09 12:55:00|26.77|24.77|26.45|24.45|26.77|24.77|26.45|24.45|0
1654779310000|2022-06-09 12:55:10|26.35|24.35|26.22|24.22|26.35|24.35|26.22|24.22|0
1654779320000|2022-06-09 12:55:20|26.06|24.06|25.87|23.87|26.06|24.06|25.87|23.87|0
1654779330000|2022-06-09 12:55:30|26|24|26|24|26.13|24.13|26|24|0
1654779340000|2022-06-09 12:55:40|26.06|24.06|26.06|24.06|26.06|24.06|26|24|0
1654779350000|2022-06-09 12:55:50|26.12|24.12|26.12|24.12|26.12|24.12|26.12|24.12|0
1654779360000|2022-06-09 12:56:00|26.19|24.19|26.38|24.38|26.38|24.38|26.19|24.19|0
1654779370000|2022-06-09 12:56:10|26.25|24.25|26.06|24.06|26.25|24.25|26.06|24.06|0
1654779380000|2022-06-09 12:56:20|26.09|24.09|26|24|26.09|24.09|26|24|0
1654779390000|2022-06-09 12:56:30|26.12|24.12|26|24|26.12|24.12|26|24|0
1654779400000|2022-06-09 12:56:40|25.93|23.93|25.96|23.96|25.96|23.96|25.87|23.87|0
1654779410000|2022-06-09 12:56:50|25.87|23.87|25.99|23.99|25.99|23.99|25.8|23.8|0
1654779420000|2022-06-09 12:57:00|25.93|23.93|26.06|24.06|26.06|24.06|25.93|23.93|0
1654779430000|2022-06-09 12:57:10|25.93|23.93|25.99|23.99|26.12|24.12|25.93|23.93|0
1654779440000|2022-06-09 12:57:20|25.93|23.93|26.12|24.12|26.19|24.19|25.93|23.93|0
1654779450000|2022-06-09 12:57:30|25.99|23.99|25.99|23.99|26.06|24.06|25.99|23.99|0
1654779460000|2022-06-09 12:57:40|25.87|23.87|25.61|23.61|25.87|23.87|25.61|23.61|0
1654779470000|2022-06-09 12:57:50|25.55|23.55|25.74|23.74|25.8|23.8|25.55|23.55|0
1654779480000|2022-06-09 12:58:00|25.86|23.86|25.93|23.93|25.93|23.93|25.86|23.86|0
1654779490000|2022-06-09 12:58:10|26.31|24.31|26.44|24.44|26.44|24.44|26.31|24.31|0
1654779500000|2022-06-09 12:58:20|26.31|24.31|26.12|24.12|26.35|24.35|26.12|24.12|0
1654779510000|2022-06-09 12:58:30|26.05|24.05|25.86|23.86|26.05|24.05|25.86|23.86|0
1654779520000|2022-06-09 12:58:40|25.93|23.93|25.86|23.86|25.93|23.93|25.86|23.86|0
1654779530000|2022-06-09 12:58:50|25.8|23.8|25.74|23.74|25.8|23.8|25.67|23.67|0
1654779540000|2022-06-09 12:59:00|25.67|23.67|25.74|23.74|25.74|23.74|25.67|23.67|0
1654779550000|2022-06-09 12:59:10|25.8|23.8|25.9|23.9|25.93|23.93|25.8|23.8|0
1654779560000|2022-06-09 12:59:20|25.8|23.8|25.67|23.67|25.8|23.8|25.67|23.67|0
1654779570000|2022-06-09 12:59:30|25.8|23.8|25.99|23.99|25.99|23.99|25.8|23.8|0
1654779580000|2022-06-09 12:59:40|25.86|23.86|25.92|23.92|25.92|23.92|25.86|23.86|0
1654779590000|2022-06-09 12:59:50|25.96|23.96|25.92|23.92|25.96|23.96|25.92|23.92|0
1654779600000|2022-06-09 13:00:00|25.99|23.99|25.99|23.99|26.18|24.18|25.99|23.99|0
1654779610000|2022-06-09 13:00:10|26.05|24.05|25.89|23.89|26.05|24.05|25.89|23.89|0
1654779620000|2022-06-09 13:00:20|25.92|23.92|26.24|24.24|26.24|24.24|25.92|23.92|0
1654779630000|2022-06-09 13:00:30|26.18|24.18|25.89|23.89|26.18|24.18|25.8|23.8|0
1654779640000|2022-06-09 13:00:40|25.92|23.92|26.05|24.05|26.05|24.05|25.92|23.92|0
1654779650000|2022-06-09 13:00:50|26.11|24.11|26.11|24.11|26.11|24.11|26.05|24.05|0
1654779660000|2022-06-09 13:01:00|26.24|24.24|26.31|24.31|26.37|24.37|26.24|24.24|0
1654779670000|2022-06-09 13:01:10|26.21|24.21|26.21|24.21|26.24|24.24|26.18|24.18|0
1654779680000|2022-06-09 13:01:20|26.31|24.31|25.98|23.98|26.31|24.31|25.98|23.98|0
1654779690000|2022-06-09 13:01:30|26.05|24.05|25.98|23.98|26.05|24.05|25.92|23.92|0
1654779700000|2022-06-09 13:01:40|26.05|24.05|25.98|23.98|26.05|24.05|25.89|23.89|0
1654779710000|2022-06-09 13:01:50|26.08|24.08|26.11|24.11|26.18|24.18|26.08|24.08|0
1654779720000|2022-06-09 13:02:00|26.05|24.05|25.79|23.79|26.05|24.05|25.79|23.79|0
1654779730000|2022-06-09 13:02:10|25.76|23.76|25.92|23.92|25.92|23.92|25.76|23.76|0
1654779740000|2022-06-09 13:02:20|25.98|23.98|25.85|23.85|25.98|23.98|25.85|23.85|0
1654779750000|2022-06-09 13:02:30|25.79|23.79|25.85|23.85|25.85|23.85|25.79|23.79|0
1654779760000|2022-06-09 13:02:40|25.79|23.79|25.82|23.82|25.82|23.82|25.79|23.79|0
1654779770000|2022-06-09 13:02:50|25.79|23.79|25.76|23.76|25.79|23.79|25.76|23.76|0
1654779780000|2022-06-09 13:03:00|25.79|23.79|25.66|23.66|25.79|23.79|25.54|23.54|0
1654779790000|2022-06-09 13:03:10|25.6|23.6|25.73|23.73|25.73|23.73|25.6|23.6|0
1654779800000|2022-06-09 13:03:20|25.79|23.79|25.73|23.73|25.82|23.82|25.73|23.73|0
1654779810000|2022-06-09 13:03:30|25.79|23.79|25.6|23.6|25.79|23.79|25.6|23.6|0
1654779820000|2022-06-09 13:03:40|25.66|23.66|25.69|23.69|25.73|23.73|25.66|23.66|0
1654779830000|2022-06-09 13:03:50|25.73|23.73|25.72|23.72|25.79|23.79|25.72|23.72|0
1654779840000|2022-06-09 13:04:00|25.66|23.66|25.85|23.85|25.85|23.85|25.66|23.66|0
1654779850000|2022-06-09 13:04:10|25.79|23.79|25.6|23.6|25.79|23.79|25.6|23.6|0
1654779860000|2022-06-09 13:04:20|25.66|23.66|25.53|23.53|25.66|23.66|25.53|23.53|0
1654779870000|2022-06-09 13:04:30|25.5|23.5|25.47|23.47|25.5|23.5|25.47|23.47|0
1654779880000|2022-06-09 13:04:40|25.53|23.53|25.41|23.41|25.53|23.53|25.41|23.41|0
1654779890000|2022-06-09 13:04:50|25.35|23.35|25.35|23.35|25.41|23.41|25.35|23.35|0
1654779900000|2022-06-09 13:05:00|25.41|23.41|25.6|23.6|25.6|23.6|25.41|23.41|0
1654779910000|2022-06-09 13:05:10|25.53|23.53|25.47|23.47|25.53|23.53|25.47|23.47|0
1654779920000|2022-06-09 13:05:20|25.41|23.41|25.6|23.6|25.6|23.6|25.34|23.34|0
1654779930000|2022-06-09 13:05:30|25.53|23.53|25.53|23.53|25.53|23.53|25.53|23.53|0
1654779940000|2022-06-09 13:05:40|25.47|23.47|25.47|23.47|25.53|23.53|25.47|23.47|0
1654779950000|2022-06-09 13:05:50|25.44|23.44|25.47|23.47|25.47|23.47|25.38|23.38|0
1654779960000|2022-06-09 13:06:00|25.53|23.53|25.66|23.66|25.66|23.66|25.5|23.5|0
1654779970000|2022-06-09 13:06:10|25.59|23.59|25.66|23.66|25.72|23.72|25.59|23.59|0
1654779980000|2022-06-09 13:06:20|25.63|23.63|25.85|23.85|25.85|23.85|25.63|23.63|0
1654779990000|2022-06-09 13:06:30|25.88|23.88|25.91|23.91|25.91|23.91|25.88|23.88|0
1654780000000|2022-06-09 13:06:40|25.72|23.72|25.91|23.91|25.91|23.91|25.72|23.72|0
1654780010000|2022-06-09 13:06:50|26.01|24.01|26.29|24.29|26.29|24.29|26.01|24.01|0
1654780020000|2022-06-09 13:07:00|26.36|24.36|26.36|24.36|26.42|24.42|26.36|24.36|0
1654780030000|2022-06-09 13:07:10|26.29|24.29|26.49|24.49|26.49|24.49|26.29|24.29|0
1654780040000|2022-06-09 13:07:20|26.42|24.42|26.16|24.16|26.42|24.42|26.16|24.16|0
1654780050000|2022-06-09 13:07:30|26.1|24.1|26.1|24.1|26.23|24.23|26.1|24.1|0
1654780060000|2022-06-09 13:07:40|26.03|24.03|26|24|26.03|24.03|25.97|23.97|0
1654780070000|2022-06-09 13:07:50|25.97|23.97|26|24|26.03|24.03|25.97|23.97|0
1654780080000|2022-06-09 13:08:00|25.97|23.97|26.1|24.1|26.1|24.1|25.97|23.97|0
1654780090000|2022-06-09 13:08:10|26.07|24.07|25.97|23.97|26.07|24.07|25.97|23.97|0
1654780100000|2022-06-09 13:08:20|26.03|24.03|25.91|23.91|26.03|24.03|25.91|23.91|0
1654780110000|2022-06-09 13:08:30|25.97|23.97|26.03|24.03|26.1|24.1|25.97|23.97|0
1654780120000|2022-06-09 13:08:40|26.1|24.1|26.03|24.03|26.16|24.16|26.03|24.03|0
1654780130000|2022-06-09 13:08:50|26.1|24.1|26.16|24.16|26.16|24.16|26.1|24.1|0
1654780140000|2022-06-09 13:09:00|26.1|24.1|26.1|24.1|26.16|24.16|26.1|24.1|0
1654780150000|2022-06-09 13:09:10|26.16|24.16|26.29|24.29|26.29|24.29|26.1|24.1|0
1654780160000|2022-06-09 13:09:20|26.35|24.35|26.61|24.61|26.61|24.61|26.35|24.35|0
1654780170000|2022-06-09 13:09:30|26.55|24.55|26.61|24.61|26.68|24.68|26.55|24.55|0
1654780180000|2022-06-09 13:09:40|26.55|24.55|26.48|24.48|26.55|24.55|26.48|24.48|0
1654780190000|2022-06-09 13:09:50|26.61|24.61|26.64|24.64|26.64|24.64|26.61|24.61|0
1654780200000|2022-06-09 13:10:00|26.67|24.67|26.54|24.54|26.81|24.81|26.54|24.54|0
1654780210000|2022-06-09 13:10:10|26.48|24.48|26.29|24.29|26.48|24.48|26.29|24.29|0
1654780220000|2022-06-09 13:10:20|26.16|24.16|26.16|24.16|26.29|24.29|26.16|24.16|0
1654780230000|2022-06-09 13:10:30|26.22|24.22|26.22|24.22|26.22|24.22|26.16|24.16|0
1654780240000|2022-06-09 13:10:40|26.13|24.13|26.09|24.09|26.13|24.13|26.09|24.09|0
1654780250000|2022-06-09 13:10:50|25.96|23.96|26.22|24.22|26.22|24.22|25.96|23.96|0
1654780260000|2022-06-09 13:11:00|26.35|24.35|26.03|24.03|26.35|24.35|26.03|24.03|0
1654780270000|2022-06-09 13:11:10|25.9|23.9|25.9|23.9|25.9|23.9|25.9|23.9|0
1654780280000|2022-06-09 13:11:20|25.87|23.87|25.65|23.65|25.87|23.87|25.65|23.65|0
1654780290000|2022-06-09 13:11:30|25.58|23.58|25.64|23.64|25.64|23.64|25.52|23.52|0
1654780300000|2022-06-09 13:11:40|25.52|23.52|25.46|23.46|25.52|23.52|25.39|23.39|0
1654780310000|2022-06-09 13:11:50|25.43|23.43|25.33|23.33|25.43|23.43|25.33|23.33|0
1654780320000|2022-06-09 13:12:00|25.27|23.27|25.2|23.2|25.27|23.27|25.2|23.2|0
1654780330000|2022-06-09 13:12:10|25.33|23.33|25.33|23.33|25.33|23.33|25.33|23.33|0
1654780340000|2022-06-09 13:12:20|25.39|23.39|25.39|23.39|25.39|23.39|25.33|23.33|0
1654780350000|2022-06-09 13:12:30|25.45|23.45|25.39|23.39|25.58|23.58|25.39|23.39|0
1654780360000|2022-06-09 13:12:40|25.33|23.33|25.14|23.14|25.33|23.33|25.14|23.14|0
1654780370000|2022-06-09 13:12:50|25.2|23.2|25.14|23.14|25.2|23.2|25.14|23.14|0
1654780380000|2022-06-09 13:13:00|25.08|23.08|25.14|23.14|25.14|23.14|25.08|23.08|0
1654780390000|2022-06-09 13:13:10|25.17|23.17|25.2|23.2|25.2|23.2|25.14|23.14|0
1654780400000|2022-06-09 13:13:20|25.26|23.26|25.26|23.26|25.26|23.26|25.2|23.2|0
1654780410000|2022-06-09 13:13:30|25.33|23.33|25.33|23.33|25.33|23.33|25.33|23.33|0
1654780420000|2022-06-09 13:13:40|25.58|23.58|25.83|23.83|25.89|23.89|25.58|23.58|0
1654780430000|2022-06-09 13:13:50|26.15|24.15|26.41|24.41|26.41|24.41|26.15|24.15|0
1654780440000|2022-06-09 13:14:00|26.57|24.57|26.86|24.86|26.86|24.86|26.5|24.5|0
1654780450000|2022-06-09 13:14:10|26.93|24.93|27.19|25.19|27.19|25.19|26.93|24.93|0
1654780460000|2022-06-09 13:14:20|27.26|25.26|26.86|24.86|27.32|25.32|26.86|24.86|0
1654780470000|2022-06-09 13:14:30|26.8|24.8|26.79|24.79|26.93|24.93|26.79|24.79|0
1654780480000|2022-06-09 13:14:40|27.06|25.06|27.12|25.12|27.19|25.19|27.06|25.06|0
1654780490000|2022-06-09 13:14:50|27.39|25.39|27.52|25.52|27.52|25.52|27.39|25.39|0
1654780500000|2022-06-09 13:15:00|27.45|25.45|27.72|25.72|27.72|25.72|27.32|25.32|0
1654780510000|2022-06-09 13:15:10|27.59|25.59|27.76|25.76|27.76|25.76|27.52|25.52|0
1654780520000|2022-06-09 13:15:20|27.65|25.65|27.79|25.79|27.79|25.79|27.59|25.59|0
1654780530000|2022-06-09 13:15:30|27.86|25.86|27.45|25.45|27.86|25.86|27.45|25.45|0
1654780540000|2022-06-09 13:15:40|27.25|25.25|27.05|25.05|27.25|25.25|27.05|25.05|0
1654780550000|2022-06-09 13:15:50|26.99|24.99|26.99|24.99|26.99|24.99|26.99|24.99|0
1654780560000|2022-06-09 13:16:00|27.09|25.09|27.19|25.19|27.19|25.19|27.09|25.09|0
1654780570000|2022-06-09 13:16:10|27.25|25.25|27.45|25.45|27.45|25.45|27.22|25.22|0
1654780580000|2022-06-09 13:16:20|27.38|25.38|27.58|25.58|27.58|25.58|27.38|25.38|0
1654780590000|2022-06-09 13:16:30|27.72|25.72|27.79|25.79|27.85|25.85|27.72|25.72|0
1654780600000|2022-06-09 13:16:40|27.82|25.82|27.92|25.92|27.92|25.92|27.82|25.82|0
1654780610000|2022-06-09 13:16:50|27.85|25.85|27.92|25.92|27.92|25.92|27.85|25.85|0
1654780620000|2022-06-09 13:17:00|27.85|25.85|27.92|25.92|27.92|25.92|27.85|25.85|0
1654780630000|2022-06-09 13:17:10|27.99|25.99|27.99|25.99|28.12|26.12|27.99|25.99|0
1654780640000|2022-06-09 13:17:20|27.92|25.92|27.65|25.65|27.92|25.92|27.65|25.65|0
1654780650000|2022-06-09 13:17:30|27.72|25.72|27.72|25.72|27.78|25.78|27.72|25.72|0
1654780660000|2022-06-09 13:17:40|27.92|25.92|27.72|25.72|27.92|25.92|27.72|25.72|0
1654780670000|2022-06-09 13:17:50|27.65|25.65|27.51|25.51|27.72|25.72|27.51|25.51|0
1654780680000|2022-06-09 13:18:00|27.45|25.45|27.51|25.51|27.51|25.51|27.38|25.38|0
1654780690000|2022-06-09 13:18:10|27.38|25.38|27.31|25.31|27.45|25.45|27.31|25.31|0
1654780700000|2022-06-09 13:18:20|27.18|25.18|27.11|25.11|27.25|25.25|27.11|25.11|0
1654780710000|2022-06-09 13:18:30|26.92|24.92|26.98|24.98|26.98|24.98|26.92|24.92|0
1654780720000|2022-06-09 13:18:40|27.11|25.11|27.11|25.11|27.15|25.15|27.11|25.11|0
1654780730000|2022-06-09 13:18:50|27.05|25.05|27.18|25.18|27.18|25.18|27.05|25.05|0
1654780740000|2022-06-09 13:19:00|27.31|25.31|27.44|25.44|27.44|25.44|27.31|25.31|0
1654780750000|2022-06-09 13:19:10|27.51|25.51|27.58|25.58|27.58|25.58|27.51|25.51|0
1654780760000|2022-06-09 13:19:20|27.44|25.44|27.44|25.44|27.51|25.51|27.44|25.44|0
1654780770000|2022-06-09 13:19:30|27.31|25.31|27.58|25.58|27.58|25.58|27.31|25.31|0
1654780780000|2022-06-09 13:19:40|27.51|25.51|27.51|25.51|27.55|25.55|27.41|25.41|0
1654780790000|2022-06-09 13:19:50|27.58|25.58|27.44|25.44|27.61|25.61|27.44|25.44|0
1654780800000|2022-06-09 13:20:00|27.24|25.24|27.18|25.18|27.24|25.24|27.18|25.18|0
1654780810000|2022-06-09 13:20:10|27.24|25.24|27.18|25.18|27.24|25.24|27.18|25.18|0
1654780820000|2022-06-09 13:20:20|27.14|25.14|26.95|24.95|27.14|25.14|26.95|24.95|0
1654780830000|2022-06-09 13:20:30|27.14|25.14|26.91|24.91|27.14|25.14|26.91|24.91|0
1654780840000|2022-06-09 13:20:40|26.98|24.98|26.98|24.98|26.98|24.98|26.85|24.85|0
1654780850000|2022-06-09 13:20:50|27.04|25.04|26.98|24.98|27.04|25.04|26.98|24.98|0
1654780860000|2022-06-09 13:21:00|26.95|24.95|26.98|24.98|27.04|25.04|26.95|24.95|0
1654780870000|2022-06-09 13:21:10|27.17|25.17|27.04|25.04|27.17|25.17|27.04|25.04|0
1654780880000|2022-06-09 13:21:20|27.11|25.11|26.94|24.94|27.11|25.11|26.91|24.91|0
1654780890000|2022-06-09 13:21:30|26.88|24.88|26.71|24.71|26.88|24.88|26.71|24.71|0
1654780900000|2022-06-09 13:21:40|26.65|24.65|26.71|24.71|26.78|24.78|26.65|24.65|0
1654780910000|2022-06-09 13:21:50|26.78|24.78|26.84|24.84|26.91|24.91|26.71|24.71|0
1654780920000|2022-06-09 13:22:00|26.91|24.91|26.65|24.65|26.91|24.91|26.65|24.65|0
1654780930000|2022-06-09 13:22:10|26.71|24.71|26.71|24.71|26.71|24.71|26.71|24.71|0
1654780940000|2022-06-09 13:22:20|26.65|24.65|26.68|24.68|26.68|24.68|26.65|24.65|0
1654780950000|2022-06-09 13:22:30|26.65|24.65|26.71|24.71|26.71|24.71|26.65|24.65|0
1654780960000|2022-06-09 13:22:40|26.68|24.68|26.71|24.71|26.71|24.71|26.65|24.65|0
1654780970000|2022-06-09 13:22:50|26.65|24.65|26.52|24.52|26.65|24.65|26.52|24.52|0
1654780980000|2022-06-09 13:23:00|26.58|24.58|26.58|24.58|26.65|24.65|26.52|24.52|0
1654780990000|2022-06-09 13:23:10|26.64|24.64|26.71|24.71|26.71|24.71|26.64|24.64|0
1654781000000|2022-06-09 13:23:20|26.58|24.58|26.64|24.64|26.64|24.64|26.58|24.58|0
1654781010000|2022-06-09 13:23:30|26.58|24.58|26.71|24.71|26.71|24.71|26.58|24.58|0
1654781020000|2022-06-09 13:23:40|26.64|24.64|26.64|24.64|26.71|24.71|26.64|24.64|0
1654781030000|2022-06-09 13:23:50|26.77|24.77|26.97|24.97|26.97|24.97|26.77|24.77|0
1654781040000|2022-06-09 13:24:00|27.04|25.04|26.97|24.97|27.04|25.04|26.97|24.97|0
1654781050000|2022-06-09 13:24:10|26.77|24.77|26.9|24.9|26.9|24.9|26.77|24.77|0
1654781060000|2022-06-09 13:24:20|26.97|24.97|26.97|24.97|26.97|24.97|26.97|24.97|0
1654781070000|2022-06-09 13:24:30|27.03|25.03|26.97|24.97|27.03|25.03|26.97|24.97|0
1654781080000|2022-06-09 13:24:40|26.84|24.84|26.97|24.97|26.97|24.97|26.84|24.84|0
1654781090000|2022-06-09 13:24:50|27.03|25.03|27.03|25.03|27.1|25.1|27.03|25.03|0
1654781100000|2022-06-09 13:25:00|26.9|24.9|26.71|24.71|26.9|24.9|26.71|24.71|0
1654781110000|2022-06-09 13:25:10|26.58|24.58|26.97|24.97|27.03|25.03|26.58|24.58|0
1654781120000|2022-06-09 13:25:20|27.03|25.03|26.84|24.84|27.1|25.1|26.84|24.84|0
1654781130000|2022-06-09 13:25:30|26.9|24.9|27.03|25.03|27.03|25.03|26.9|24.9|0
1654781140000|2022-06-09 13:25:40|27.1|25.1|27.03|25.03|27.23|25.23|27.03|25.03|0
1654781150000|2022-06-09 13:25:50|26.9|24.9|26.77|24.77|26.9|24.9|26.77|24.77|0
1654781160000|2022-06-09 13:26:00|26.87|24.87|26.83|24.83|26.9|24.9|26.83|24.83|0
1654781170000|2022-06-09 13:26:10|26.9|24.9|26.77|24.77|26.9|24.9|26.77|24.77|0
1654781180000|2022-06-09 13:26:20|26.9|24.9|26.96|24.96|26.96|24.96|26.83|24.83|0
1654781190000|2022-06-09 13:26:30|26.9|24.9|26.9|24.9|26.9|24.9|26.77|24.77|0
1654781200000|2022-06-09 13:26:40|26.8|24.8|26.57|24.57|26.8|24.8|26.57|24.57|0
1654781210000|2022-06-09 13:26:50|26.64|24.64|26.77|24.77|26.77|24.77|26.64|24.64|0
1654781220000|2022-06-09 13:27:00|26.83|24.83|26.9|24.9|26.9|24.9|26.83|24.83|0
1654781230000|2022-06-09 13:27:10|26.83|24.83|26.83|24.83|26.83|24.83|26.83|24.83|0
1654781240000|2022-06-09 13:27:20|26.96|24.96|27.16|25.16|27.16|25.16|26.96|24.96|0
1654781250000|2022-06-09 13:27:30|27.09|25.09|27.16|25.16|27.16|25.16|27.03|25.03|0
1654781260000|2022-06-09 13:27:40|27.23|25.23|26.9|24.9|27.23|25.23|26.9|24.9|0
1654781270000|2022-06-09 13:27:50|27.06|25.06|27.09|25.09|27.09|25.09|27.03|25.03|0
1654781280000|2022-06-09 13:28:00|27.23|25.23|27.36|25.36|27.36|25.36|27.23|25.23|0
1654781290000|2022-06-09 13:28:10|27.29|25.29|27.16|25.16|27.29|25.29|27.09|25.09|0
1654781300000|2022-06-09 13:28:20|27.22|25.22|27.36|25.36|27.36|25.36|27.22|25.22|0
1654781310000|2022-06-09 13:28:30|27.42|25.42|27.36|25.36|27.42|25.42|27.36|25.36|0
1654781320000|2022-06-09 13:28:40|27.29|25.29|27.29|25.29|27.36|25.36|27.29|25.29|0
1654781330000|2022-06-09 13:28:50|27.22|25.22|27.22|25.22|27.29|25.29|27.22|25.22|0
1654781340000|2022-06-09 13:29:00|27.29|25.29|27.29|25.29|27.29|25.29|27.26|25.26|0
1654781350000|2022-06-09 13:29:10|27.36|25.36|27.36|25.36|27.42|25.42|27.36|25.36|0
1654781360000|2022-06-09 13:29:20|27.42|25.42|27.16|25.16|27.42|25.42|27.16|25.16|0
1654781370000|2022-06-09 13:29:30|27.22|25.22|27.22|25.22|27.22|25.22|27.22|25.22|0
1654781380000|2022-06-09 13:29:40|27.16|25.16|27.29|25.29|27.29|25.29|27.16|25.16|0
1654781390000|2022-06-09 13:29:50|27.42|25.42|27.55|25.55|27.55|25.55|27.42|25.42|0
1654781400000|2022-06-09 13:30:00|27.49|25.49|27.29|25.29|27.82|25.82|27.29|25.29|0
1654781410000|2022-06-09 13:30:10|27.15|25.15|26.96|24.96|27.49|25.49|26.96|24.96|0
1654781420000|2022-06-09 13:30:20|26.63|24.63|26.63|24.63|26.76|24.76|26.63|24.63|0
1654781430000|2022-06-09 13:30:30|26.82|24.82|26.56|24.56|26.82|24.82|26.56|24.56|0
1654781440000|2022-06-09 13:30:40|26.63|24.63|27.15|25.15|27.15|25.15|26.63|24.63|0
1654781450000|2022-06-09 13:30:50|27.29|25.29|26.69|24.69|27.29|25.29|26.69|24.69|0
1654781460000|2022-06-09 13:31:00|27.09|25.09|27.69|25.69|27.69|25.69|27.09|25.09|0
1654781470000|2022-06-09 13:31:10|27.89|25.89|27.95|25.95|27.95|25.95|27.89|25.89|0
1654781480000|2022-06-09 13:31:20|27.82|25.82|28.16|26.16|28.16|26.16|27.82|25.82|0
1654781490000|2022-06-09 13:31:30|28.29|26.29|28.43|26.43|28.43|26.43|28.29|26.29|0
1654781500000|2022-06-09 13:31:40|28.5|26.5|27.35|25.35|28.64|26.64|27.35|25.35|0
1654781510000|2022-06-09 13:31:50|27.55|25.55|27.42|25.42|27.55|25.55|27.22|25.22|0
1654781520000|2022-06-09 13:32:00|27.55|25.55|27.68|25.68|27.75|25.75|27.42|25.42|0
1654781530000|2022-06-09 13:32:10|27.48|25.48|27.08|25.08|27.48|25.48|27.02|25.02|0
1654781540000|2022-06-09 13:32:20|26.89|24.89|27.55|25.55|27.55|25.55|26.89|24.89|0
1654781550000|2022-06-09 13:32:30|27.75|25.75|27.61|25.61|27.75|25.75|27.61|25.61|0
1654781560000|2022-06-09 13:32:40|27.48|25.48|27.75|25.75|27.75|25.75|27.28|25.28|0
1654781570000|2022-06-09 13:32:50|28.15|26.15|28.22|26.22|28.22|26.22|28.15|26.15|0
1654781580000|2022-06-09 13:33:00|27.93|25.93|29.7|27.7|29.7|27.7|27.93|25.93|0
1654781590000|2022-06-09 13:33:10|29.56|27.56|29.84|27.84|30.05|28.05|29.56|27.56|0
1654781600000|2022-06-09 13:33:20|29.91|27.91|29.98|27.98|29.98|27.98|29.84|27.84|0
1654781610000|2022-06-09 13:33:30|29.91|27.91|29.84|27.84|29.98|27.98|29.84|27.84|0
1654781620000|2022-06-09 13:33:40|29.42|27.42|28.73|26.73|29.42|27.42|28.73|26.73|0
1654781630000|2022-06-09 13:33:50|28.56|26.56|27.92|25.92|28.56|26.56|27.92|25.92|0
1654781640000|2022-06-09 13:34:00|27.46|25.46|27.26|25.26|27.46|25.46|27.06|25.06|0
1654781650000|2022-06-09 13:34:10|27.23|25.23|27.65|25.65|27.65|25.65|27.23|25.23|0
1654781660000|2022-06-09 13:34:20|27.79|25.79|26.93|24.93|27.79|25.79|26.93|24.93|0
1654781670000|2022-06-09 13:34:30|26.74|24.74|26.32|24.32|26.74|24.74|26.32|24.32|0
1654781680000|2022-06-09 13:34:40|26.19|24.19|24.36|22.36|26.19|24.19|24.36|22.36|0
1654781690000|2022-06-09 13:34:50|24.55|22.55|25.15|23.15|25.4|23.4|24.55|22.55|0
1654781700000|2022-06-09 13:35:00|24.96|22.96|24.53|22.53|24.96|22.96|24.41|22.41|0
1654781710000|2022-06-09 13:35:10|25.09|23.09|25.14|23.14|25.26|23.26|25.02|23.02|0
1654781720000|2022-06-09 13:35:20|24.95|22.95|25.33|23.33|25.33|23.33|24.95|22.95|0
1654781730000|2022-06-09 13:35:30|25.7|23.7|25.51|23.51|25.89|23.89|25.51|23.51|0
1654781740000|2022-06-09 13:35:40|25.2|23.2|24.77|22.77|25.2|23.2|24.77|22.77|0
1654781750000|2022-06-09 13:35:50|24.89|22.89|24.89|22.89|24.95|22.95|24.89|22.89|0
1654781760000|2022-06-09 13:36:00|24.71|22.71|24.71|22.71|24.95|22.95|24.65|22.65|0
1654781770000|2022-06-09 13:36:10|24.95|22.95|25.2|23.2|25.2|23.2|24.89|22.89|0
1654781780000|2022-06-09 13:36:20|25.32|23.32|25.23|23.23|25.39|23.39|25.23|23.23|0
1654781790000|2022-06-09 13:36:30|25.2|23.2|25.2|23.2|25.2|23.2|24.95|22.95|0
1654781800000|2022-06-09 13:36:40|25.7|23.7|25.45|23.45|25.7|23.7|25.45|23.45|0
1654781810000|2022-06-09 13:36:50|25.32|23.32|25.45|23.45|25.45|23.45|25.32|23.32|0
1654781820000|2022-06-09 13:37:00|25.83|23.83|25.92|23.92|26.11|24.11|25.57|23.57|0
1654781830000|2022-06-09 13:37:10|25.76|23.76|25.64|23.64|25.76|23.76|25.45|23.45|0
1654781840000|2022-06-09 13:37:20|25.95|23.95|25.83|23.83|25.95|23.95|25.83|23.83|0
1654781850000|2022-06-09 13:37:30|26.14|24.14|25.89|23.89|26.14|24.14|25.76|23.76|0
1654781860000|2022-06-09 13:37:40|26.02|24.02|26.21|24.21|26.21|24.21|25.76|23.76|0
1654781870000|2022-06-09 13:37:50|26.46|24.46|26.79|24.79|26.85|24.85|26.46|24.46|0
1654781880000|2022-06-09 13:38:00|26.59|24.59|26.53|24.53|26.59|24.59|26.4|24.4|0
1654781890000|2022-06-09 13:38:10|26.66|24.66|26.92|24.92|27.31|25.31|26.66|24.66|0
1654781900000|2022-06-09 13:38:20|26.89|24.89|26.92|24.92|26.92|24.92|26.72|24.72|0
1654781910000|2022-06-09 13:38:30|26.59|24.59|26.4|24.4|26.66|24.66|26.4|24.4|0
1654781920000|2022-06-09 13:38:40|26.14|24.14|26.72|24.72|26.72|24.72|26.14|24.14|0
1654781930000|2022-06-09 13:38:50|26.53|24.53|26.27|24.27|26.53|24.53|26.27|24.27|0
1654781940000|2022-06-09 13:39:00|25.76|23.76|26.85|24.85|26.85|24.85|25.76|23.76|0
1654781950000|2022-06-09 13:39:10|27.18|25.18|27.44|25.44|27.45|25.45|27.18|25.18|0
1654781960000|2022-06-09 13:39:20|27.25|25.25|27.58|25.58|27.58|25.58|27.25|25.25|0
1654781970000|2022-06-09 13:39:30|27.71|25.71|27.71|25.71|27.71|25.71|27.51|25.51|0
1654781980000|2022-06-09 13:39:40|27.78|25.78|27.58|25.58|27.78|25.78|27.58|25.58|0
1654781990000|2022-06-09 13:39:50|27.51|25.51|28.05|26.05|28.05|26.05|27.51|25.51|0
1654782000000|2022-06-09 13:40:00|28.18|26.18|27.51|25.51|28.18|26.18|27.51|25.51|0
1654782010000|2022-06-09 13:40:10|27.38|25.38|27.78|25.78|27.78|25.78|27.38|25.38|0
1654782020000|2022-06-09 13:40:20|27.91|25.91|27.61|25.61|27.91|25.91|27.61|25.61|0
1654782030000|2022-06-09 13:40:30|27.44|25.44|27.34|25.34|27.58|25.58|27.34|25.34|0
1654782040000|2022-06-09 13:40:40|27.31|25.31|27.44|25.44|27.44|25.44|27.24|25.24|0
1654782050000|2022-06-09 13:40:50|27.64|25.64|27.51|25.51|27.64|25.64|27.37|25.37|0
1654782060000|2022-06-09 13:41:00|27.37|25.37|27.44|25.44|27.44|25.44|27.37|25.37|0
1654782070000|2022-06-09 13:41:10|27.71|25.71|27.24|25.24|27.71|25.71|27.24|25.24|0
1654782080000|2022-06-09 13:41:20|26.91|24.91|28.25|26.25|28.25|26.25|26.91|24.91|0
1654782090000|2022-06-09 13:41:30|28.59|26.59|28.38|26.38|28.73|26.73|28.38|26.38|0
1654782100000|2022-06-09 13:41:40|28.49|26.49|28.18|26.18|28.49|26.49|27.91|25.91|0
1654782110000|2022-06-09 13:41:50|28.11|26.11|28.25|26.25|28.25|26.25|28.04|26.04|0
1654782120000|2022-06-09 13:42:00|28.45|26.45|28.59|26.59|28.59|26.59|28.38|26.38|0
1654782130000|2022-06-09 13:42:10|28.45|26.45|29|27|29|27|28.45|26.45|0
1654782140000|2022-06-09 13:42:20|29.28|27.28|29.63|27.63|29.63|27.63|29.28|27.28|0
1654782150000|2022-06-09 13:42:30|29.99|27.99|30.2|28.2|30.2|28.2|29.92|27.92|0
1654782160000|2022-06-09 13:42:40|30.06|28.06|29.92|27.92|30.06|28.06|29.77|27.77|0
1654782170000|2022-06-09 13:42:50|29.99|27.99|30.13|28.13|30.2|28.2|29.99|27.99|0
1654782180000|2022-06-09 13:43:00|29.99|27.99|29.99|27.99|29.99|27.99|29.7|27.7|0
1654782190000|2022-06-09 13:43:10|29.92|27.92|29.99|27.99|29.99|27.99|29.92|27.92|0
1654782200000|2022-06-09 13:43:20|29.91|27.91|30.13|28.13|30.13|28.13|29.7|27.7|0
1654782210000|2022-06-09 13:43:30|30.34|28.34|30.06|28.06|30.34|28.34|30.06|28.06|0
1654782220000|2022-06-09 13:43:40|30.34|28.34|30.09|28.09|30.34|28.34|30.09|28.09|0
1654782230000|2022-06-09 13:43:50|30.2|28.2|29.91|27.91|30.2|28.2|29.91|27.91|0
1654782240000|2022-06-09 13:44:00|29.77|27.77|29.84|27.84|29.84|27.84|29.63|27.63|0
1654782250000|2022-06-09 13:44:10|29.56|27.56|29.21|27.21|29.56|27.56|29.21|27.21|0
1654782260000|2022-06-09 13:44:20|29.28|27.28|29.07|27.07|29.42|27.42|29.07|27.07|0
1654782270000|2022-06-09 13:44:30|29|27|28.38|26.38|29|27|28.38|26.38|0
1654782280000|2022-06-09 13:44:40|28.31|26.31|28.58|26.58|28.58|26.58|28.31|26.31|0
1654782290000|2022-06-09 13:44:50|28.38|26.38|28.65|26.65|28.65|26.65|28.31|26.31|0
1654782300000|2022-06-09 13:45:00|28.93|26.93|28.65|26.65|29.07|27.07|28.65|26.65|0
1654782310000|2022-06-09 13:45:10|28.58|26.58|28.86|26.86|29|27|28.58|26.58|0
1654782320000|2022-06-09 13:45:20|29.13|27.13|28.86|26.86|29.13|27.13|28.86|26.86|0
1654782330000|2022-06-09 13:45:30|28.93|26.93|29.34|27.34|29.34|27.34|28.93|26.93|0
1654782340000|2022-06-09 13:45:40|29.13|27.13|28.99|26.99|29.13|27.13|28.99|26.99|0
1654782350000|2022-06-09 13:45:50|29.03|27.03|29.13|27.13|29.2|27.2|29.03|27.03|0
1654782360000|2022-06-09 13:46:00|29.06|27.06|28.99|26.99|29.06|27.06|28.92|26.92|0
1654782370000|2022-06-09 13:46:10|29.27|27.27|29.55|27.55|29.62|27.62|29.27|27.27|0
1654782380000|2022-06-09 13:46:20|29.91|27.91|30.05|28.05|30.05|28.05|29.91|27.91|0
1654782390000|2022-06-09 13:46:30|29.91|27.91|28.72|26.72|29.91|27.91|28.72|26.72|0
1654782400000|2022-06-09 13:46:40|28.79|26.79|29.07|27.07|29.07|27.07|28.79|26.79|0
1654782410000|2022-06-09 13:46:50|28.85|26.85|28.85|26.85|29.07|27.07|28.85|26.85|0
1654782420000|2022-06-09 13:47:00|28.92|26.92|28.71|26.71|28.99|26.99|28.71|26.71|0
1654782430000|2022-06-09 13:47:10|28.51|26.51|28.23|26.23|28.57|26.57|28.23|26.23|0
1654782440000|2022-06-09 13:47:20|28.13|26.13|27.89|25.89|28.13|26.13|27.89|25.89|0
1654782450000|2022-06-09 13:47:30|27.75|25.75|27.08|25.08|27.75|25.75|27.08|25.08|0
1654782460000|2022-06-09 13:47:40|26.88|24.88|26.35|24.35|27.14|25.14|26.35|24.35|0
1654782470000|2022-06-09 13:47:50|26.29|24.29|26.55|24.55|26.55|24.55|26.22|24.22|0
1654782480000|2022-06-09 13:48:00|26.29|24.29|25.84|23.84|26.29|24.29|25.84|23.84|0
1654782490000|2022-06-09 13:48:10|25.71|23.71|26.09|24.09|26.09|24.09|25.71|23.71|0
1654782500000|2022-06-09 13:48:20|25.77|23.77|24.95|22.95|25.77|23.77|24.95|22.95|0
1654782510000|2022-06-09 13:48:30|25.33|23.33|24.76|22.76|25.33|23.33|24.76|22.76|0
1654782520000|2022-06-09 13:48:40|24.64|22.64|24.95|22.95|24.95|22.95|24.64|22.64|0
1654782530000|2022-06-09 13:48:50|24.76|22.76|25.2|23.2|25.2|23.2|24.76|22.76|0
1654782540000|2022-06-09 13:49:00|25.52|23.52|25.52|23.52|25.71|23.71|25.52|23.52|0
1654782550000|2022-06-09 13:49:10|25.39|23.39|25.33|23.33|25.39|23.39|25.11|23.11|0
1654782560000|2022-06-09 13:49:20|25.45|23.45|25.9|23.9|25.9|23.9|25.45|23.45|0
1654782570000|2022-06-09 13:49:30|26.09|24.09|25.71|23.71|26.09|24.09|25.71|23.71|0
1654782580000|2022-06-09 13:49:40|25.64|23.64|25.9|23.9|25.9|23.9|25.58|23.58|0
1654782590000|2022-06-09 13:49:50|25.77|23.77|25.77|23.77|25.77|23.77|25.61|23.61|0
1654782600000|2022-06-09 13:50:00|25.64|23.64|25.58|23.58|25.9|23.9|25.58|23.58|0
1654782610000|2022-06-09 13:50:10|25.51|23.51|25.07|23.07|25.51|23.51|25.07|23.07|0
1654782620000|2022-06-09 13:50:20|24.82|22.82|25.32|23.32|25.32|23.32|24.82|22.82|0
1654782630000|2022-06-09 13:50:30|25.01|23.01|24.95|22.95|25.01|23.01|24.95|22.95|0
1654782640000|2022-06-09 13:50:40|24.82|22.82|24.51|22.51|24.82|22.82|24.51|22.51|0
1654782650000|2022-06-09 13:50:50|24.64|22.64|24.7|22.7|24.7|22.7|24.39|22.39|0
1654782660000|2022-06-09 13:51:00|24.27|22.27|24.02|22.02|24.27|22.27|23.87|21.87|0
1654782670000|2022-06-09 13:51:10|23.54|21.54|23.48|21.48|23.54|21.54|23.43|21.43|0
1654782680000|2022-06-09 13:51:20|23.54|21.54|23.93|21.93|23.93|21.93|23.54|21.54|0
1654782690000|2022-06-09 13:51:30|23.84|21.84|23.42|21.42|23.84|21.84|23.31|21.31|0
1654782700000|2022-06-09 13:51:40|23.54|21.54|23.46|21.46|23.72|21.72|23.46|21.46|0
1654782710000|2022-06-09 13:51:50|23.37|21.37|22.55|20.55|23.37|21.37|22.55|20.55|0
1654782720000|2022-06-09 13:52:00|22.43|20.43|22.09|20.09|22.43|20.43|22.09|20.09|0
1654782730000|2022-06-09 13:52:10|22.26|20.26|21.92|19.92|22.26|20.26|21.92|19.92|0
1654782740000|2022-06-09 13:52:20|21.7|19.7|22.15|20.15|22.15|20.15|21.7|19.7|0
1654782750000|2022-06-09 13:52:30|22.09|20.09|22.26|20.26|22.26|20.26|22.04|20.04|0
1654782760000|2022-06-09 13:52:40|22.15|20.15|22.09|20.09|22.26|20.26|22.04|20.04|0
1654782770000|2022-06-09 13:52:50|22.15|20.15|22.49|20.49|22.49|20.49|22.09|20.09|0
1654782780000|2022-06-09 13:53:00|22.26|20.26|22.6|20.6|22.6|20.6|22.26|20.26|0
1654782790000|2022-06-09 13:53:10|22.55|20.55|22.66|20.66|22.66|20.66|22.55|20.55|0
1654782800000|2022-06-09 13:53:20|22.6|20.6|22.26|20.26|22.6|20.6|22.2|20.2|0
1654782810000|2022-06-09 13:53:30|22.09|20.09|21.98|19.98|22.09|20.09|21.98|19.98|0
1654782820000|2022-06-09 13:53:40|22.15|20.15|22.15|20.15|22.15|20.15|22.09|20.09|0
1654782830000|2022-06-09 13:53:50|21.87|19.87|21.75|19.75|21.87|19.87|21.75|19.75|0
1654782840000|2022-06-09 13:54:00|21.53|19.53|21.81|19.81|21.81|19.81|21.37|19.37|0
1654782850000|2022-06-09 13:54:10|21.7|19.7|21.7|19.7|21.81|19.81|21.7|19.7|0
1654782860000|2022-06-09 13:54:20|21.64|19.64|21.86|19.86|21.86|19.86|21.64|19.64|0
1654782870000|2022-06-09 13:54:30|21.98|19.98|22.03|20.03|22.03|20.03|21.86|19.86|0
1654782880000|2022-06-09 13:54:40|21.98|19.98|21.98|19.98|21.98|19.98|21.98|19.98|0
1654782890000|2022-06-09 13:54:50|21.92|19.92|22.2|20.2|22.2|20.2|21.92|19.92|0
1654782900000|2022-06-09 13:55:00|22.43|20.43|22.09|20.09|22.43|20.43|22.09|20.09|0
1654782910000|2022-06-09 13:55:10|22.4|20.4|22.54|20.54|22.54|20.54|22.4|20.4|0
1654782920000|2022-06-09 13:55:20|22.49|20.49|22.43|20.43|22.49|20.49|22.43|20.43|0
1654782930000|2022-06-09 13:55:30|22.54|20.54|22.54|20.54|22.54|20.54|22.31|20.31|0
1654782940000|2022-06-09 13:55:40|22.48|20.48|22.48|20.48|22.48|20.48|22.26|20.26|0
1654782950000|2022-06-09 13:55:50|22.54|20.54|22.37|20.37|22.6|20.6|22.37|20.37|0
1654782960000|2022-06-09 13:56:00|22.09|20.09|21.58|19.58|22.09|20.09|21.58|19.58|0
1654782970000|2022-06-09 13:56:10|21.69|19.69|21.97|19.97|21.97|19.97|21.64|19.64|0
1654782980000|2022-06-09 13:56:20|22.03|20.03|22.43|20.43|22.43|20.43|22.03|20.03|0
1654782990000|2022-06-09 13:56:30|22.48|20.48|22.31|20.31|22.63|20.63|22.31|20.31|0
1654783000000|2022-06-09 13:56:40|22.37|20.37|22.37|20.37|22.42|20.42|22.37|20.37|0
1654783010000|2022-06-09 13:56:50|22.42|20.42|22.42|20.42|22.42|20.42|22.42|20.42|0
1654783020000|2022-06-09 13:57:00|22.54|20.54|22.42|20.42|22.54|20.54|22.31|20.31|0
1654783030000|2022-06-09 13:57:10|22.4|20.4|22.48|20.48|22.48|20.48|22.25|20.25|0
1654783040000|2022-06-09 13:57:20|22.54|20.54|22.6|20.6|22.6|20.6|22.54|20.54|0
1654783050000|2022-06-09 13:57:30|22.48|20.48|22.48|20.48|22.48|20.48|22.31|20.31|0
1654783060000|2022-06-09 13:57:40|22.42|20.42|23.22|21.22|23.22|21.22|22.42|20.42|0
1654783070000|2022-06-09 13:57:50|23.37|21.37|23.4|21.4|23.45|21.45|23.28|21.28|0
1654783080000|2022-06-09 13:58:00|23.45|21.45|23.34|21.34|23.51|21.51|23.34|21.34|0
1654783090000|2022-06-09 13:58:10|23.4|21.4|23.1|21.1|23.57|21.57|23.1|21.1|0
1654783100000|2022-06-09 13:58:20|23.05|21.05|22.7|20.7|23.05|21.05|22.7|20.7|0
1654783110000|2022-06-09 13:58:30|22.93|20.93|22.87|20.87|23.05|21.05|22.87|20.87|0
1654783120000|2022-06-09 13:58:40|22.76|20.76|22.59|20.59|22.76|20.76|22.59|20.59|0
1654783130000|2022-06-09 13:58:50|22.64|20.64|22.25|20.25|22.64|20.64|22.25|20.25|0
1654783140000|2022-06-09 13:59:00|22.31|20.31|22.16|20.16|22.31|20.31|22|20|0
1654783150000|2022-06-09 13:59:10|21.94|19.94|22.16|20.16|22.16|20.16|21.94|19.94|0
1654783160000|2022-06-09 13:59:20|22.33|20.33|22.28|20.28|22.45|20.45|22.28|20.28|0
1654783170000|2022-06-09 13:59:30|22|20|22.28|20.28|22.28|20.28|22|20|0
1654783180000|2022-06-09 13:59:40|22.33|20.33|22.33|20.33|22.45|20.45|22.22|20.22|0
1654783190000|2022-06-09 13:59:50|22.28|20.28|21.94|19.94|22.28|20.28|21.94|19.94|0
1654783200000|2022-06-09 14:00:00|21.91|19.91|22.11|20.11|22.11|20.11|21.91|19.91|0
1654783210000|2022-06-09 14:00:10|21.83|19.83|22.05|20.05|22.05|20.05|21.83|19.83|0
1654783220000|2022-06-09 14:00:20|22.16|20.16|21.99|19.99|22.16|20.16|21.99|19.99|0
1654783230000|2022-06-09 14:00:30|21.83|19.83|22.5|20.5|22.5|20.5|21.83|19.83|0
1654783240000|2022-06-09 14:00:40|22.39|20.39|22.5|20.5|22.56|20.56|22.39|20.39|0
1654783250000|2022-06-09 14:00:50|22.61|20.61|22.61|20.61|22.61|20.61|22.61|20.61|0
1654783260000|2022-06-09 14:01:00|22.67|20.67|22.96|20.96|22.96|20.96|22.5|20.5|0
1654783270000|2022-06-09 14:01:10|22.9|20.9|22.79|20.79|22.9|20.9|22.79|20.79|0
1654783280000|2022-06-09 14:01:20|22.93|20.93|22.9|20.9|23.05|21.05|22.9|20.9|0
1654783290000|2022-06-09 14:01:30|22.82|20.82|22.5|20.5|22.82|20.82|22.5|20.5|0
1654783300000|2022-06-09 14:01:40|22.39|20.39|22.5|20.5|22.73|20.73|22.39|20.39|0
1654783310000|2022-06-09 14:01:50|22.73|20.73|22.78|20.78|22.9|20.9|22.73|20.73|0
1654783320000|2022-06-09 14:02:00|22.73|20.73|22.67|20.67|22.96|20.96|22.67|20.67|0
1654783330000|2022-06-09 14:02:10|22.73|20.73|22.7|20.7|22.78|20.78|22.67|20.67|0
1654783340000|2022-06-09 14:02:20|22.9|20.9|23.19|21.19|23.19|21.19|22.9|20.9|0
1654783350000|2022-06-09 14:02:30|23.42|21.42|23.19|21.19|23.42|21.42|23.19|21.19|0
1654783360000|2022-06-09 14:02:40|22.93|20.93|23.36|21.36|23.36|21.36|22.9|20.9|0
1654783370000|2022-06-09 14:02:50|23.25|21.25|23.04|21.04|23.25|21.25|23.04|21.04|0
1654783380000|2022-06-09 14:03:00|22.9|20.9|23.01|21.01|23.07|21.07|22.9|20.9|0
1654783390000|2022-06-09 14:03:10|23.1|21.1|22.95|20.95|23.13|21.13|22.95|20.95|0
1654783400000|2022-06-09 14:03:20|22.84|20.84|22.84|20.84|22.84|20.84|22.67|20.67|0
1654783410000|2022-06-09 14:03:30|22.9|20.9|22.95|20.95|23.1|21.1|22.9|20.9|0
1654783420000|2022-06-09 14:03:40|23.07|21.07|23.1|21.1|23.1|21.1|23.07|21.07|0
1654783430000|2022-06-09 14:03:50|23.36|21.36|23.19|21.19|23.36|21.36|23.19|21.19|0
1654783440000|2022-06-09 14:04:00|23.13|21.13|23.24|21.24|23.24|21.24|23.13|21.13|0
1654783450000|2022-06-09 14:04:10|23.19|21.19|23.13|21.13|23.36|21.36|23.13|21.13|0
1654783460000|2022-06-09 14:04:20|23.27|21.27|23.21|21.21|23.27|21.27|23.18|21.18|0
1654783470000|2022-06-09 14:04:30|23.42|21.42|23.36|21.36|23.54|21.54|23.36|21.36|0
1654783480000|2022-06-09 14:04:40|23.6|21.6|23.42|21.42|23.6|21.6|23.36|21.36|0
1654783490000|2022-06-09 14:04:50|23.6|21.6|23.54|21.54|23.6|21.6|23.54|21.54|0
1654783500000|2022-06-09 14:05:00|23.65|21.65|23.95|21.95|23.95|21.95|23.42|21.42|0
1654783510000|2022-06-09 14:05:10|24.07|22.07|23.86|21.86|24.07|22.07|23.74|21.74|0
1654783520000|2022-06-09 14:05:20|23.77|21.77|23.89|21.89|23.95|21.95|23.77|21.77|0
1654783530000|2022-06-09 14:05:30|24.13|22.13|23.77|21.77|24.13|22.13|23.77|21.77|0
1654783540000|2022-06-09 14:05:40|23.59|21.59|23.74|21.74|23.74|21.74|23.59|21.59|0
1654783550000|2022-06-09 14:05:50|24.13|22.13|24.31|22.31|24.31|22.31|24.13|22.13|0
1654783560000|2022-06-09 14:06:00|24.49|22.49|24.19|22.19|24.49|22.49|24.19|22.19|0
1654783570000|2022-06-09 14:06:10|24.25|22.25|24.19|22.19|24.25|22.25|24.13|22.13|0
1654783580000|2022-06-09 14:06:20|24.16|22.16|24.61|22.61|24.61|22.61|24.16|22.16|0
1654783590000|2022-06-09 14:06:30|24.68|22.68|24.49|22.49|24.68|22.68|24.49|22.49|0
1654783600000|2022-06-09 14:06:40|24.61|22.61|24.74|22.74|24.74|22.74|24.61|22.61|0
1654783610000|2022-06-09 14:06:50|24.55|22.55|24.55|22.55|24.55|22.55|24.31|22.31|0
1654783620000|2022-06-09 14:07:00|24.43|22.43|24.67|22.67|24.67|22.67|24.37|22.37|0
1654783630000|2022-06-09 14:07:10|24.61|22.61|24.43|22.43|24.61|22.61|24.31|22.31|0
1654783640000|2022-06-09 14:07:20|24.61|22.61|24.74|22.74|24.74|22.74|24.55|22.55|0
1654783650000|2022-06-09 14:07:30|24.67|22.67|24.74|22.74|24.74|22.74|24.67|22.67|0
1654783660000|2022-06-09 14:07:40|24.67|22.67|24.31|22.31|24.67|22.67|24.31|22.31|0
1654783670000|2022-06-09 14:07:50|24.25|22.25|24.25|22.25|24.25|22.25|24.13|22.13|0
1654783680000|2022-06-09 14:08:00|24.31|22.31|24.64|22.64|24.64|22.64|24.31|22.31|0
1654783690000|2022-06-09 14:08:10|24.73|22.73|24.86|22.86|24.86|22.86|24.73|22.73|0
1654783700000|2022-06-09 14:08:20|24.92|22.92|24.98|22.98|24.98|22.98|24.89|22.89|0
1654783710000|2022-06-09 14:08:30|25.17|23.17|25.29|23.29|25.29|23.29|25.17|23.17|0
1654783720000|2022-06-09 14:08:40|25.17|23.17|25.04|23.04|25.17|23.17|24.98|22.98|0
1654783730000|2022-06-09 14:08:50|24.92|22.92|25.42|23.42|25.42|23.42|24.92|22.92|0
1654783740000|2022-06-09 14:09:00|25.48|23.48|25.35|23.35|25.48|23.48|25.32|23.32|0
1654783750000|2022-06-09 14:09:10|25.48|23.48|25.48|23.48|25.54|23.54|25.35|23.35|0
1654783760000|2022-06-09 14:09:20|25.54|23.54|25.86|23.86|25.86|23.86|25.42|23.42|0
1654783770000|2022-06-09 14:09:30|25.7|23.7|25.86|23.86|25.86|23.86|25.7|23.7|0
1654783780000|2022-06-09 14:09:40|25.92|23.92|26.24|24.24|26.24|24.24|25.92|23.92|0
1654783790000|2022-06-09 14:09:50|26.28|24.28|26.24|24.24|26.28|24.28|26.24|24.24|0
1654783800000|2022-06-09 14:10:00|26.63|24.63|26.5|24.5|26.63|24.63|26.5|24.5|0
1654783810000|2022-06-09 14:10:10|26.24|24.24|26.05|24.05|26.24|24.24|26.05|24.05|0
1654783820000|2022-06-09 14:10:20|26.08|24.08|26.05|24.05|26.11|24.11|26.05|24.05|0
1654783830000|2022-06-09 14:10:30|26.18|24.18|26.37|24.37|26.37|24.37|26.18|24.18|0
1654783840000|2022-06-09 14:10:40|26.63|24.63|26.37|24.37|26.63|24.63|26.37|24.37|0
1654783850000|2022-06-09 14:10:50|26.24|24.24|26.47|24.47|26.47|24.47|26.21|24.21|0
1654783860000|2022-06-09 14:11:00|26.54|24.54|26.6|24.6|26.6|24.6|26.53|24.53|0
1654783870000|2022-06-09 14:11:10|26.73|24.73|27.13|25.13|27.13|25.13|26.73|24.73|0
1654783880000|2022-06-09 14:11:20|27.33|25.33|26.93|24.93|27.33|25.33|26.93|24.93|0
1654783890000|2022-06-09 14:11:30|26.77|24.77|26.53|24.53|26.77|24.77|26.47|24.47|0
1654783900000|2022-06-09 14:11:40|27.13|25.13|27.39|25.39|27.39|25.39|27.13|25.13|0
1654783910000|2022-06-09 14:11:50|27.94|25.94|27.6|25.6|27.94|25.94|27.6|25.6|0
1654783920000|2022-06-09 14:12:00|27.53|25.53|27.19|25.19|27.63|25.63|27.19|25.19|0
1654783930000|2022-06-09 14:12:10|27.26|25.26|27.33|25.33|27.33|25.33|27.19|25.19|0
1654783940000|2022-06-09 14:12:20|27.26|25.26|26.86|24.86|27.26|25.26|26.66|24.66|0
1654783950000|2022-06-09 14:12:30|26.73|24.73|27.06|25.06|27.06|25.06|26.73|24.73|0
1654783960000|2022-06-09 14:12:40|27.13|25.13|26.79|24.79|27.13|25.13|26.66|24.66|0
1654783970000|2022-06-09 14:12:50|26.86|24.86|27.03|25.03|27.03|25.03|26.86|24.86|0
1654783980000|2022-06-09 14:13:00|27.12|25.12|26.66|24.66|27.12|25.12|26.66|24.66|0
1654783990000|2022-06-09 14:13:10|26.53|24.53|26.79|24.79|26.79|24.79|26.53|24.53|0
1654784000000|2022-06-09 14:13:20|26.99|24.99|26.79|24.79|26.99|24.99|26.79|24.79|0
1654784010000|2022-06-09 14:13:30|26.66|24.66|26.53|24.53|26.66|24.66|26.53|24.53|0
1654784020000|2022-06-09 14:13:40|26.89|24.89|26.73|24.73|26.89|24.89|26.73|24.73|0
1654784030000|2022-06-09 14:13:50|26.66|24.66|26.86|24.86|26.92|24.92|26.66|24.66|0
1654784040000|2022-06-09 14:14:00|27.12|25.12|27.39|25.39|27.39|25.39|27.12|25.12|0
1654784050000|2022-06-09 14:14:10|27.32|25.32|27.32|25.32|27.32|25.32|27.19|25.19|0
1654784060000|2022-06-09 14:14:20|27.39|25.39|27.05|25.05|27.39|25.39|27.05|25.05|0
1654784070000|2022-06-09 14:14:30|26.86|24.86|26.2|24.2|26.86|24.86|26.2|24.2|0
1654784080000|2022-06-09 14:14:40|26.17|24.17|26.07|24.07|26.2|24.2|26.07|24.07|0
1654784090000|2022-06-09 14:14:50|26.14|24.14|26.07|24.07|26.14|24.14|26.01|24.01|0
1654784100000|2022-06-09 14:15:00|26.14|24.14|26.27|24.27|26.4|24.4|26.14|24.14|0
1654784110000|2022-06-09 14:15:10|26.01|24.01|25.37|23.37|26.01|24.01|25.31|23.31|0
1654784120000|2022-06-09 14:15:20|25.18|23.18|25.43|23.43|25.43|23.43|25.18|23.18|0
1654784130000|2022-06-09 14:15:30|25.49|23.49|24.99|22.99|25.49|23.49|24.99|22.99|0
1654784140000|2022-06-09 14:15:40|24.93|22.93|24.8|22.8|24.93|22.93|24.8|22.8|0
1654784150000|2022-06-09 14:15:50|24.74|22.74|24.99|22.99|24.99|22.99|24.74|22.74|0
1654784160000|2022-06-09 14:16:00|25.05|23.05|24.87|22.87|25.18|23.18|24.87|22.87|0
1654784170000|2022-06-09 14:16:10|24.8|22.8|24.43|22.43|24.93|22.93|24.43|22.43|0
1654784180000|2022-06-09 14:16:20|24.13|22.13|24.13|22.13|24.13|22.13|24.07|22.07|0
1654784190000|2022-06-09 14:16:30|24.19|22.19|24.31|22.31|24.31|22.31|24.19|22.19|0
1654784200000|2022-06-09 14:16:40|24.43|22.43|24.62|22.62|24.62|22.62|24.31|22.31|0
1654784210000|2022-06-09 14:16:50|24.49|22.49|24.07|22.07|24.49|22.49|24.07|22.07|0
1654784220000|2022-06-09 14:17:00|24.25|22.25|24.1|22.1|24.25|22.25|24.1|22.1|0
1654784230000|2022-06-09 14:17:10|23.29|21.29|23.65|21.65|23.65|21.65|23.29|21.29|0
1654784240000|2022-06-09 14:17:20|23.83|21.83|23.83|21.83|23.83|21.83|23.77|21.77|0
1654784250000|2022-06-09 14:17:30|23.89|21.89|23.82|21.82|23.89|21.89|23.76|21.76|0
1654784260000|2022-06-09 14:17:40|23.25|21.25|23.42|21.42|23.42|21.42|23.13|21.13|0
1654784270000|2022-06-09 14:17:50|23.66|21.66|23.66|21.66|23.66|21.66|23.6|21.6|0
1654784280000|2022-06-09 14:18:00|23.85|21.85|23.78|21.78|23.97|21.97|23.78|21.78|0
1654784290000|2022-06-09 14:18:10|23.84|21.84|23.91|21.91|23.91|21.91|23.84|21.84|0
1654784300000|2022-06-09 14:18:20|24.03|22.03|23.97|21.97|24.15|22.15|23.97|21.97|0
1654784310000|2022-06-09 14:18:30|23.78|21.78|23.9|21.9|23.9|21.9|23.72|21.72|0
1654784320000|2022-06-09 14:18:40|24.03|22.03|24.03|22.03|24.03|22.03|24.03|22.03|0
1654784330000|2022-06-09 14:18:50|24.09|22.09|23.9|21.9|24.09|22.09|23.9|21.9|0
1654784340000|2022-06-09 14:19:00|24.03|22.03|23.84|21.84|24.06|22.06|23.84|21.84|0
1654784350000|2022-06-09 14:19:10|23.66|21.66|23.42|21.42|23.72|21.72|23.42|21.42|0
1654784360000|2022-06-09 14:19:20|23.66|21.66|23.66|21.66|23.66|21.66|23.66|21.66|0
1654784370000|2022-06-09 14:19:30|23.6|21.6|23.78|21.78|23.78|21.78|23.6|21.6|0
1654784380000|2022-06-09 14:19:40|23.84|21.84|23.84|21.84|23.96|21.96|23.84|21.84|0
1654784390000|2022-06-09 14:19:50|24.02|22.02|23.84|21.84|24.02|22.02|23.84|21.84|0
1654784400000|2022-06-09 14:20:00|23.48|21.48|23.48|21.48|23.54|21.54|23.42|21.42|0
1654784410000|2022-06-09 14:20:10|23.42|21.42|23.09|21.09|23.42|21.42|23.09|21.09|0
1654784420000|2022-06-09 14:20:20|23.06|21.06|22.94|20.94|23.06|21.06|22.94|20.94|0
1654784430000|2022-06-09 14:20:30|23.06|21.06|23.96|21.96|23.96|21.96|23.06|21.06|0
1654784440000|2022-06-09 14:20:40|23.84|21.84|23.96|21.96|23.96|21.96|23.72|21.72|0
1654784450000|2022-06-09 14:20:50|24.08|22.08|23.9|21.9|24.08|22.08|23.9|21.9|0
1654784460000|2022-06-09 14:21:00|23.84|21.84|23.78|21.78|23.9|21.9|23.6|21.6|0
1654784470000|2022-06-09 14:21:10|23.96|21.96|23.96|21.96|24.02|22.02|23.96|21.96|0
1654784480000|2022-06-09 14:21:20|23.84|21.84|23.84|21.84|23.84|21.84|23.66|21.66|0
1654784490000|2022-06-09 14:21:30|24.02|22.02|23.59|21.59|24.02|22.02|23.59|21.59|0
1654784500000|2022-06-09 14:21:40|23.65|21.65|23.72|21.72|23.72|21.72|23.65|21.65|0
1654784510000|2022-06-09 14:21:50|23.87|21.87|23.9|21.9|23.9|21.9|23.87|21.87|0
1654784520000|2022-06-09 14:22:00|23.78|21.78|24.02|22.02|24.02|22.02|23.71|21.71|0
1654784530000|2022-06-09 14:22:10|23.71|21.71|23.59|21.59|23.71|21.71|23.59|21.59|0
1654784540000|2022-06-09 14:22:20|23.71|21.71|23.93|21.93|23.93|21.93|23.71|21.71|0
1654784550000|2022-06-09 14:22:30|23.9|21.9|23.68|21.68|23.9|21.9|23.68|21.68|0
1654784560000|2022-06-09 14:22:40|23.77|21.77|23.71|21.71|23.77|21.77|23.59|21.59|0
1654784570000|2022-06-09 14:22:50|23.59|21.59|23.53|21.53|23.59|21.59|23.47|21.47|0
1654784580000|2022-06-09 14:23:00|23.59|21.59|23.83|21.83|23.83|21.83|23.59|21.59|0
1654784590000|2022-06-09 14:23:10|23.77|21.77|23.53|21.53|23.77|21.77|23.53|21.53|0
1654784600000|2022-06-09 14:23:20|23.65|21.65|23.77|21.77|23.77|21.77|23.59|21.59|0
1654784610000|2022-06-09 14:23:30|23.71|21.71|23.83|21.83|23.83|21.83|23.71|21.71|0
1654784620000|2022-06-09 14:23:40|24.02|22.02|24.02|22.02|24.08|22.08|24.02|22.02|0
1654784630000|2022-06-09 14:23:50|23.95|21.95|23.77|21.77|23.95|21.95|23.71|21.71|0
1654784640000|2022-06-09 14:24:00|23.83|21.83|24.14|22.14|24.14|22.14|23.77|21.77|0
1654784650000|2022-06-09 14:24:10|23.83|21.83|23.53|21.53|23.83|21.83|23.53|21.53|0
1654784660000|2022-06-09 14:24:20|23.59|21.59|24.01|22.01|24.01|22.01|23.59|21.59|0
1654784670000|2022-06-09 14:24:30|24.2|22.2|24.2|22.2|24.2|22.2|24.14|22.14|0
1654784680000|2022-06-09 14:24:40|24.14|22.14|23.89|21.89|24.14|22.14|23.89|21.89|0
1654784690000|2022-06-09 14:24:50|23.95|21.95|23.59|21.59|23.95|21.95|23.59|21.59|0
1654784700000|2022-06-09 14:25:00|23.41|21.41|23.65|21.65|23.65|21.65|23.35|21.35|0
1654784710000|2022-06-09 14:25:10|23.71|21.71|23.53|21.53|23.83|21.83|23.53|21.53|0
1654784720000|2022-06-09 14:25:20|23.71|21.71|23.59|21.59|23.71|21.71|23.23|21.23|0
1654784730000|2022-06-09 14:25:30|23.53|21.53|23.47|21.47|23.53|21.53|23.23|21.23|0
1654784740000|2022-06-09 14:25:40|23.53|21.53|23.71|21.71|23.71|21.71|23.47|21.47|0
1654784750000|2022-06-09 14:25:50|23.89|21.89|23.83|21.83|23.89|21.89|23.83|21.83|0
1654784760000|2022-06-09 14:26:00|23.89|21.89|23.89|21.89|23.95|21.95|23.89|21.89|0
1654784770000|2022-06-09 14:26:10|23.71|21.71|23.62|21.62|23.77|21.77|23.62|21.62|0
1654784780000|2022-06-09 14:26:20|23.65|21.65|23.64|21.64|23.77|21.77|23.64|21.64|0
1654784790000|2022-06-09 14:26:30|23.71|21.71|23.58|21.58|23.71|21.71|23.52|21.52|0
1654784800000|2022-06-09 14:26:40|23.52|21.52|23.4|21.4|23.52|21.52|23.4|21.4|0
1654784810000|2022-06-09 14:26:50|23.34|21.34|23.92|21.92|23.92|21.92|23.34|21.34|0
1654784820000|2022-06-09 14:27:00|24.01|22.01|23.64|21.64|24.01|22.01|23.64|21.64|0
1654784830000|2022-06-09 14:27:10|23.58|21.58|23.58|21.58|23.58|21.58|23.52|21.52|0
1654784840000|2022-06-09 14:27:20|23.76|21.76|23.7|21.7|23.95|21.95|23.7|21.7|0
1654784850000|2022-06-09 14:27:30|23.82|21.82|23.7|21.7|23.82|21.82|23.52|21.52|0
1654784860000|2022-06-09 14:27:40|23.64|21.64|23.58|21.58|23.64|21.64|23.52|21.52|0
1654784870000|2022-06-09 14:27:50|23.82|21.82|23.58|21.58|23.82|21.82|23.58|21.58|0
1654784880000|2022-06-09 14:28:00|23.88|21.88|23.82|21.82|23.88|21.88|23.82|21.82|0
1654784890000|2022-06-09 14:28:10|23.7|21.7|23.58|21.58|23.76|21.76|23.58|21.58|0
1654784900000|2022-06-09 14:28:20|23.64|21.64|23.58|21.58|23.64|21.64|23.58|21.58|0
1654784910000|2022-06-09 14:28:30|23.4|21.4|23.4|21.4|23.4|21.4|23.4|21.4|0
1654784920000|2022-06-09 14:28:40|23.46|21.46|23.58|21.58|23.7|21.7|23.34|21.34|0
1654784930000|2022-06-09 14:28:50|23.52|21.52|23.34|21.34|23.52|21.52|23.34|21.34|0
1654784940000|2022-06-09 14:29:00|23.31|21.31|23.64|21.64|23.64|21.64|23.31|21.31|0
1654784950000|2022-06-09 14:29:10|23.4|21.4|23.52|21.52|23.7|21.7|23.34|21.34|0
1654784960000|2022-06-09 14:29:20|23.46|21.46|23.4|21.4|23.52|21.52|23.4|21.4|0
1654784970000|2022-06-09 14:29:30|23.22|21.22|23.1|21.1|23.34|21.34|23.1|21.1|0
1654784980000|2022-06-09 14:29:40|23.16|21.16|23.04|21.04|23.16|21.16|23.04|21.04|0
1654784990000|2022-06-09 14:29:50|22.74|20.74|22.8|20.8|22.83|20.83|22.74|20.74|0
1654785000000|2022-06-09 14:30:00|22.28|20.28|22.22|20.22|22.33|20.33|22.22|20.22|0
1654785010000|2022-06-09 14:30:10|22.1|20.1|21.9|19.9|22.1|20.1|21.9|19.9|0
1654785020000|2022-06-09 14:30:20|21.99|19.99|22.39|20.39|22.39|20.39|21.99|19.99|0
1654785030000|2022-06-09 14:30:30|22.16|20.16|22.1|20.1|22.16|20.16|21.82|19.82|0
1654785040000|2022-06-09 14:30:40|22.25|20.25|22.28|20.28|22.33|20.33|22.25|20.25|0
1654785050000|2022-06-09 14:30:50|22.05|20.05|22.27|20.27|22.27|20.27|22.05|20.05|0
1654785060000|2022-06-09 14:31:00|22.33|20.33|22.33|20.33|22.39|20.39|22.27|20.27|0
1654785070000|2022-06-09 14:31:10|22.13|20.13|22.16|20.16|22.16|20.16|22.13|20.13|0
1654785080000|2022-06-09 14:31:20|22.1|20.1|22.16|20.16|22.16|20.16|21.99|19.99|0
1654785090000|2022-06-09 14:31:30|21.87|19.87|21.7|19.7|21.87|19.87|21.65|19.65|0
1654785100000|2022-06-09 14:31:40|21.99|19.99|21.99|19.99|22.04|20.04|21.99|19.99|0
1654785110000|2022-06-09 14:31:50|21.76|19.76|21.53|19.53|21.76|19.76|21.53|19.53|0
1654785120000|2022-06-09 14:32:00|21.42|19.42|21.7|19.7|21.7|19.7|21.31|19.31|0
1654785130000|2022-06-09 14:32:10|21.76|19.76|21.81|19.81|21.81|19.81|21.76|19.76|0
1654785140000|2022-06-09 14:32:20|21.76|19.76|22.1|20.1|22.1|20.1|21.76|19.76|0
1654785150000|2022-06-09 14:32:30|22.21|20.21|22.56|20.56|22.56|20.56|22.21|20.21|0
1654785160000|2022-06-09 14:32:40|22.62|20.62|22.97|20.97|22.97|20.97|22.62|20.62|0
1654785170000|2022-06-09 14:32:50|23.09|21.09|23.33|21.33|23.39|21.39|23.09|21.09|0
1654785180000|2022-06-09 14:33:00|23.27|21.27|23.75|21.75|23.75|21.75|23.27|21.27|0
1654785190000|2022-06-09 14:33:10|23.69|21.69|23.63|21.63|23.75|21.75|23.63|21.63|0
1654785200000|2022-06-09 14:33:20|23.75|21.75|23.33|21.33|23.75|21.75|23.33|21.33|0
1654785210000|2022-06-09 14:33:30|23.21|21.21|23.15|21.15|23.21|21.21|23.12|21.12|0
1654785220000|2022-06-09 14:33:40|23.27|21.27|23.09|21.09|23.27|21.27|23.03|21.03|0
1654785230000|2022-06-09 14:33:50|22.97|20.97|23.33|21.33|23.33|21.33|22.97|20.97|0
1654785240000|2022-06-09 14:34:00|23.51|21.51|23.27|21.27|23.51|21.51|23.27|21.27|0
1654785250000|2022-06-09 14:34:10|23.33|21.33|23.15|21.15|23.33|21.33|23.03|21.03|0
1654785260000|2022-06-09 14:34:20|23.27|21.27|23.21|21.21|23.27|21.27|23.09|21.09|0
1654785270000|2022-06-09 14:34:30|23.09|21.09|23.09|21.09|23.15|21.15|23.09|21.09|0
1654785280000|2022-06-09 14:34:40|23.03|21.03|22.97|20.97|23.03|21.03|22.79|20.79|0
1654785290000|2022-06-09 14:34:50|23.09|21.09|23.09|21.09|23.15|21.15|23.09|21.09|0
1654785300000|2022-06-09 14:35:00|23.15|21.15|22.97|20.97|23.15|21.15|22.85|20.85|0
1654785310000|2022-06-09 14:35:10|23.38|21.38|23.32|21.32|23.38|21.38|23.32|21.32|0
1654785320000|2022-06-09 14:35:20|23.24|21.24|22.91|20.91|23.24|21.24|22.91|20.91|0
1654785330000|2022-06-09 14:35:30|22.85|20.85|22.91|20.91|22.91|20.91|22.85|20.85|0
1654785340000|2022-06-09 14:35:40|22.85|20.85|22.5|20.5|22.85|20.85|22.44|20.44|0
1654785350000|2022-06-09 14:35:50|22.44|20.44|22.26|20.26|22.55|20.55|22.26|20.26|0
1654785360000|2022-06-09 14:36:00|21.98|19.98|21.98|19.98|21.98|19.98|21.98|19.98|0
1654785370000|2022-06-09 14:36:10|22.15|20.15|22.21|20.21|22.32|20.32|21.98|19.98|0
1654785380000|2022-06-09 14:36:20|22.26|20.26|22.32|20.32|22.38|20.38|22.26|20.26|0
1654785390000|2022-06-09 14:36:30|22.38|20.38|22.44|20.44|22.44|20.44|22.26|20.26|0
1654785400000|2022-06-09 14:36:40|22.55|20.55|22.67|20.67|22.67|20.67|22.55|20.55|0
1654785410000|2022-06-09 14:36:50|22.61|20.61|22.2|20.2|22.61|20.61|22.2|20.2|0
1654785420000|2022-06-09 14:37:00|22.26|20.26|22.38|20.38|22.55|20.55|22.26|20.26|0
1654785430000|2022-06-09 14:37:10|22.49|20.49|22.03|20.03|22.49|20.49|22.03|20.03|0
1654785440000|2022-06-09 14:37:20|22.26|20.26|22.49|20.49|22.49|20.49|22.26|20.26|0
1654785450000|2022-06-09 14:37:30|22.55|20.55|22.55|20.55|22.55|20.55|22.38|20.38|0
1654785460000|2022-06-09 14:37:40|22.35|20.35|22.55|20.55|22.55|20.55|22.35|20.35|0
1654785470000|2022-06-09 14:37:50|22.67|20.67|22.43|20.43|22.73|20.73|22.43|20.43|0
1654785480000|2022-06-09 14:38:00|22.49|20.49|22.55|20.55|22.55|20.55|22.38|20.38|0
1654785490000|2022-06-09 14:38:10|22.49|20.49|22.38|20.38|22.67|20.67|22.38|20.38|0
1654785500000|2022-06-09 14:38:20|22.35|20.35|22.14|20.14|22.38|20.38|22.14|20.14|0
1654785510000|2022-06-09 14:38:30|22.26|20.26|22.49|20.49|22.49|20.49|22.26|20.26|0
1654785520000|2022-06-09 14:38:40|22.37|20.37|22.49|20.49|22.49|20.49|22.37|20.37|0
1654785530000|2022-06-09 14:38:50|22.2|20.2|22.43|20.43|22.43|20.43|22.2|20.2|0
1654785540000|2022-06-09 14:39:00|22.55|20.55|22.49|20.49|22.55|20.55|22.49|20.49|0
1654785550000|2022-06-09 14:39:10|22.37|20.37|22.26|20.26|22.37|20.37|22.14|20.14|0
1654785560000|2022-06-09 14:39:20|22.2|20.2|22.32|20.32|22.32|20.32|22.14|20.14|0
1654785570000|2022-06-09 14:39:30|22.37|20.37|22.14|20.14|22.37|20.37|22.08|20.08|0
1654785580000|2022-06-09 14:39:40|22.08|20.08|22.14|20.14|22.14|20.14|21.91|19.91|0
1654785590000|2022-06-09 14:39:50|22.08|20.08|22.14|20.14|22.14|20.14|21.97|19.97|0
1654785600000|2022-06-09 14:40:00|22.17|20.17|22.2|20.2|22.2|20.2|22.03|20.03|0
1654785610000|2022-06-09 14:40:10|22.14|20.14|22.55|20.55|22.55|20.55|22.14|20.14|0
1654785620000|2022-06-09 14:40:20|22.6|20.6|22.6|20.6|22.66|20.66|22.6|20.6|0
1654785630000|2022-06-09 14:40:30|22.66|20.66|23.13|21.13|23.13|21.13|22.66|20.66|0
1654785640000|2022-06-09 14:40:40|23.19|21.19|23.31|21.31|23.31|21.31|23.19|21.19|0
1654785650000|2022-06-09 14:40:50|23.37|21.37|23.98|21.98|23.98|21.98|23.37|21.37|0
1654785660000|2022-06-09 14:41:00|23.8|21.8|23.55|21.55|23.8|21.8|23.37|21.37|0
1654785670000|2022-06-09 14:41:10|23.67|21.67|23.49|21.49|23.67|21.67|23.49|21.49|0
1654785680000|2022-06-09 14:41:20|23.43|21.43|23.31|21.31|23.43|21.43|23.31|21.31|0
1654785690000|2022-06-09 14:41:30|23.43|21.43|23.55|21.55|23.55|21.55|23.37|21.37|0
1654785700000|2022-06-09 14:41:40|23.61|21.61|23.67|21.67|23.67|21.67|23.61|21.61|0
1654785710000|2022-06-09 14:41:50|23.73|21.73|23.86|21.86|23.86|21.86|23.67|21.67|0
1654785720000|2022-06-09 14:42:00|23.79|21.79|24.07|22.07|24.07|22.07|23.79|21.79|0
1654785730000|2022-06-09 14:42:10|24.13|22.13|24.35|22.35|24.35|22.35|24.13|22.13|0
1654785740000|2022-06-09 14:42:20|24.22|22.22|24.35|22.35|24.35|22.35|24.22|22.22|0
1654785750000|2022-06-09 14:42:30|24.53|22.53|24.6|22.6|24.6|22.6|24.47|22.47|0
1654785760000|2022-06-09 14:42:40|24.66|22.66|24.66|22.66|24.66|22.66|24.63|22.63|0
1654785770000|2022-06-09 14:42:50|24.72|22.72|24.72|22.72|24.72|22.72|24.6|22.6|0
1654785780000|2022-06-09 14:43:00|24.78|22.78|24.47|22.47|24.78|22.78|24.47|22.47|0
1654785790000|2022-06-09 14:43:10|24.35|22.35|24.47|22.47|24.47|22.47|24.22|22.22|0
1654785800000|2022-06-09 14:43:20|24.41|22.41|24.16|22.16|24.53|22.53|24.16|22.16|0
1654785810000|2022-06-09 14:43:30|24.59|22.59|24.84|22.84|24.84|22.84|24.59|22.59|0
1654785820000|2022-06-09 14:43:40|24.72|22.72|24.72|22.72|24.72|22.72|24.66|22.66|0
1654785830000|2022-06-09 14:43:50|24.84|22.84|24.84|22.84|24.88|22.88|24.78|22.78|0
1654785840000|2022-06-09 14:44:00|24.91|22.91|24.72|22.72|24.91|22.91|24.72|22.72|0
1654785850000|2022-06-09 14:44:10|24.59|22.59|24.59|22.59|24.59|22.59|24.53|22.53|0
1654785860000|2022-06-09 14:44:20|24.47|22.47|24.34|22.34|24.53|22.53|24.34|22.34|0
1654785870000|2022-06-09 14:44:30|24.4|22.4|24.28|22.28|24.4|22.4|24.28|22.28|0
1654785880000|2022-06-09 14:44:40|24.16|22.16|24.09|22.09|24.25|22.25|24.09|22.09|0
1654785890000|2022-06-09 14:44:50|24|22|24.16|22.16|24.28|22.28|24|22|0
1654785900000|2022-06-09 14:45:00|24.09|22.09|24.28|22.28|24.28|22.28|24.03|22.03|0
1654785910000|2022-06-09 14:45:10|24.34|22.34|24.34|22.34|24.4|22.4|24.34|22.34|0
1654785920000|2022-06-09 14:45:20|24.46|22.46|24.59|22.59|24.59|22.59|24.46|22.46|0
1654785930000|2022-06-09 14:45:30|24.71|22.71|24.53|22.53|24.75|22.75|24.53|22.53|0
1654785940000|2022-06-09 14:45:40|24.5|22.5|24.4|22.4|24.56|22.56|24.4|22.4|0
1654785950000|2022-06-09 14:45:50|24.28|22.28|24.4|22.4|24.4|22.4|24.15|22.15|0
1654785960000|2022-06-09 14:46:00|24.46|22.46|24.65|22.65|24.71|22.71|24.46|22.46|0
1654785970000|2022-06-09 14:46:10|24.34|22.34|24.84|22.84|24.84|22.84|24.34|22.34|0
1654785980000|2022-06-09 14:46:20|24.9|22.9|25.09|23.09|25.09|23.09|24.9|22.9|0
1654785990000|2022-06-09 14:46:30|25.03|23.03|24.9|22.9|25.03|23.03|24.9|22.9|0
1654786000000|2022-06-09 14:46:40|24.84|22.84|24.9|22.9|24.9|22.9|24.84|22.84|0
1654786010000|2022-06-09 14:46:50|24.84|22.84|25.22|23.22|25.22|23.22|24.84|22.84|0
1654786020000|2022-06-09 14:47:00|25.35|23.35|24.87|22.87|25.41|23.41|24.87|22.87|0
1654786030000|2022-06-09 14:47:10|24.84|22.84|25.03|23.03|25.03|23.03|24.77|22.77|0
1654786040000|2022-06-09 14:47:20|25.09|23.09|25.22|23.22|25.28|23.28|25.09|23.09|0
1654786050000|2022-06-09 14:47:30|25.28|23.28|25.03|23.03|25.28|23.28|25.03|23.03|0
1654786060000|2022-06-09 14:47:40|25.09|23.09|25.09|23.09|25.09|23.09|24.96|22.96|0
1654786070000|2022-06-09 14:47:50|24.96|22.96|24.52|22.52|24.96|22.96|24.49|22.49|0
1654786080000|2022-06-09 14:48:00|24.65|22.65|24.65|22.65|24.65|22.65|24.58|22.58|0
1654786090000|2022-06-09 14:48:10|24.84|22.84|24.71|22.71|24.9|22.9|24.71|22.71|0
1654786100000|2022-06-09 14:48:20|24.96|22.96|25.02|23.02|25.18|23.18|24.96|22.96|0
1654786110000|2022-06-09 14:48:30|24.9|22.9|25.22|23.22|25.22|23.22|24.9|22.9|0
1654786120000|2022-06-09 14:48:40|25.21|23.21|25.28|23.28|25.34|23.34|25.18|23.18|0
1654786130000|2022-06-09 14:48:50|25.34|23.34|25.41|23.41|25.41|23.41|25.34|23.34|0
1654786140000|2022-06-09 14:49:00|25.21|23.21|25.47|23.47|25.54|23.54|25.21|23.21|0
1654786150000|2022-06-09 14:49:10|25.34|23.34|25.02|23.02|25.34|23.34|24.9|22.9|0
1654786160000|2022-06-09 14:49:20|25.09|23.09|25.09|23.09|25.09|23.09|25.02|23.02|0
1654786170000|2022-06-09 14:49:30|25.02|23.02|24.96|22.96|25.02|23.02|24.9|22.9|0
1654786180000|2022-06-09 14:49:40|24.83|22.83|24.64|22.64|24.83|22.83|24.64|22.64|0
1654786190000|2022-06-09 14:49:50|24.77|22.77|24.99|22.99|24.99|22.99|24.77|22.77|0
1654786200000|2022-06-09 14:50:00|25.21|23.21|25.28|23.28|25.28|23.28|25.08|23.08|0
1654786210000|2022-06-09 14:50:10|25.34|23.34|25.47|23.47|25.53|23.53|25.34|23.34|0
1654786220000|2022-06-09 14:50:20|25.53|23.53|25.66|23.66|25.66|23.66|25.53|23.53|0
1654786230000|2022-06-09 14:50:30|25.92|23.92|25.99|23.99|25.99|23.99|25.92|23.92|0
1654786240000|2022-06-09 14:50:40|25.92|23.92|25.66|23.66|25.99|23.99|25.66|23.66|0
1654786250000|2022-06-09 14:50:50|25.73|23.73|25.73|23.73|25.73|23.73|25.73|23.73|0
1654786260000|2022-06-09 14:51:00|25.92|23.92|26.05|24.05|26.18|24.18|25.92|23.92|0
1654786270000|2022-06-09 14:51:10|25.92|23.92|25.66|23.66|25.92|23.92|25.66|23.66|0
1654786280000|2022-06-09 14:51:20|25.72|23.72|25.79|23.79|25.79|23.79|25.66|23.66|0
1654786290000|2022-06-09 14:51:30|25.72|23.72|25.34|23.34|25.72|23.72|25.34|23.34|0
1654786300000|2022-06-09 14:51:40|25.46|23.46|25.72|23.72|25.72|23.72|25.46|23.46|0
1654786310000|2022-06-09 14:51:50|25.79|23.79|26.05|24.05|26.05|24.05|25.79|23.79|0
1654786320000|2022-06-09 14:52:00|25.98|23.98|26.25|24.25|26.25|24.25|25.98|23.98|0
1654786330000|2022-06-09 14:52:10|26.31|24.31|26.58|24.58|26.64|24.64|26.31|24.31|0
1654786340000|2022-06-09 14:52:20|26.51|24.51|26.29|24.29|26.51|24.51|26.29|24.29|0
1654786350000|2022-06-09 14:52:30|26.42|24.42|26.95|24.95|26.95|24.95|26.42|24.42|0
1654786360000|2022-06-09 14:52:40|27.08|25.08|27.15|25.15|27.15|25.15|26.95|24.95|0
1654786370000|2022-06-09 14:52:50|27.29|25.29|27.35|25.35|27.35|25.35|27.15|25.15|0
1654786380000|2022-06-09 14:53:00|27.22|25.22|27.76|25.76|27.76|25.76|27.22|25.22|0
1654786390000|2022-06-09 14:53:10|27.56|25.56|27.22|25.22|27.56|25.56|27.22|25.22|0
1654786400000|2022-06-09 14:53:20|27.35|25.35|27.62|25.62|27.62|25.62|27.35|25.35|0
1654786410000|2022-06-09 14:53:30|27.49|25.49|27.42|25.42|27.49|25.49|27.35|25.35|0
1654786420000|2022-06-09 14:53:40|27.28|25.28|27.22|25.22|27.42|25.42|27.22|25.22|0
1654786430000|2022-06-09 14:53:50|27.28|25.28|27.35|25.35|27.35|25.35|27.28|25.28|0
1654786440000|2022-06-09 14:54:00|27.69|25.69|27.42|25.42|27.69|25.69|27.42|25.42|0
1654786450000|2022-06-09 14:54:10|27.49|25.49|27.21|25.21|27.49|25.49|27.21|25.21|0
1654786460000|2022-06-09 14:54:20|27.28|25.28|27.62|25.62|27.62|25.62|27.28|25.28|0
1654786470000|2022-06-09 14:54:30|27.55|25.55|27.49|25.49|27.55|25.55|27.49|25.49|0
1654786480000|2022-06-09 14:54:40|27.62|25.62|27.48|25.48|27.62|25.62|27.48|25.48|0
1654786490000|2022-06-09 14:54:50|27.62|25.62|27.48|25.48|27.62|25.62|27.42|25.42|0
1654786500000|2022-06-09 14:55:00|27.62|25.62|28.03|26.03|28.03|26.03|27.55|25.55|0
1654786510000|2022-06-09 14:55:10|28.17|26.17|28.1|26.1|28.17|26.17|28.03|26.03|0
1654786520000|2022-06-09 14:55:20|28.03|26.03|28.03|26.03|28.1|26.1|27.96|25.96|0
1654786530000|2022-06-09 14:55:30|27.89|25.89|27.41|25.41|27.89|25.89|27.41|25.41|0
1654786540000|2022-06-09 14:55:40|27.28|25.28|26.94|24.94|27.28|25.28|26.94|24.94|0
1654786550000|2022-06-09 14:55:50|27.08|25.08|26.91|24.91|27.08|25.08|26.91|24.91|0
1654786560000|2022-06-09 14:56:00|26.81|24.81|26.47|24.47|26.81|24.81|26.41|24.41|0
1654786570000|2022-06-09 14:56:10|26.41|24.41|26.41|24.41|26.47|24.47|26.41|24.41|0
1654786580000|2022-06-09 14:56:20|26.34|24.34|26.28|24.28|26.34|24.34|26.28|24.28|0
1654786590000|2022-06-09 14:56:30|26.14|24.14|26.21|24.21|26.21|24.21|26.14|24.14|0
1654786600000|2022-06-09 14:56:40|26.01|24.01|26.27|24.27|26.27|24.27|25.88|23.88|0
1654786610000|2022-06-09 14:56:50|26.34|24.34|26.21|24.21|26.34|24.34|26.21|24.21|0
1654786620000|2022-06-09 14:57:00|26.27|24.27|26.34|24.34|26.47|24.47|26.27|24.27|0
1654786630000|2022-06-09 14:57:10|26.27|24.27|26.27|24.27|26.27|24.27|26.21|24.21|0
1654786640000|2022-06-09 14:57:20|26.14|24.14|25.75|23.75|26.21|24.21|25.75|23.75|0
1654786650000|2022-06-09 14:57:30|25.82|23.82|26.14|24.14|26.14|24.14|25.82|23.82|0
1654786660000|2022-06-09 14:57:40|25.95|23.95|25.75|23.75|25.95|23.95|25.75|23.75|0
1654786670000|2022-06-09 14:57:50|25.69|23.69|25.81|23.81|25.88|23.88|25.69|23.69|0
1654786680000|2022-06-09 14:58:00|26.21|24.21|26.27|24.27|26.27|24.27|26.14|24.14|0
1654786690000|2022-06-09 14:58:10|26.21|24.21|26.27|24.27|26.27|24.27|26.21|24.21|0
1654786700000|2022-06-09 14:58:20|26.14|24.14|25.75|23.75|26.14|24.14|25.75|23.75|0
1654786710000|2022-06-09 14:58:30|25.81|23.81|25.81|23.81|25.94|23.94|25.81|23.81|0
1654786720000|2022-06-09 14:58:40|25.88|23.88|26.01|24.01|26.01|24.01|25.88|23.88|0
1654786730000|2022-06-09 14:58:50|26.07|24.07|26.24|24.24|26.24|24.24|26.01|24.01|0
1654786740000|2022-06-09 14:59:00|26.27|24.27|26.27|24.27|26.27|24.27|26.2|24.2|0
1654786750000|2022-06-09 14:59:10|26.2|24.2|26.27|24.27|26.27|24.27|26.14|24.14|0
1654786760000|2022-06-09 14:59:20|26.2|24.2|26.4|24.4|26.4|24.4|26.2|24.2|0
1654786770000|2022-06-09 14:59:30|26.2|24.2|25.88|23.88|26.2|24.2|25.81|23.81|0
1654786780000|2022-06-09 14:59:40|25.81|23.81|26.01|24.01|26.01|24.01|25.81|23.81|0
1654786790000|2022-06-09 14:59:50|26.07|24.07|26.14|24.14|26.27|24.27|26.07|24.07|0
1654786800000|2022-06-09 15:00:00|26.2|24.2|26.24|24.24|26.6|24.6|26.2|24.2|0
1654786810000|2022-06-09 15:00:10|26.2|24.2|26.27|24.27|26.27|24.27|25.94|23.94|0
1654786820000|2022-06-09 15:00:20|26.53|24.53|26.33|24.33|26.6|24.6|26.33|24.33|0
1654786830000|2022-06-09 15:00:30|26.24|24.24|26.13|24.13|26.24|24.24|26.07|24.07|0
1654786840000|2022-06-09 15:00:40|26|24|25.97|23.97|26|24|25.94|23.94|0
1654786850000|2022-06-09 15:00:50|26.07|24.07|26|24|26.13|24.13|26|24|0
1654786860000|2022-06-09 15:01:00|26.2|24.2|26.33|24.33|26.53|24.53|26.2|24.2|0
1654786870000|2022-06-09 15:01:10|26.26|24.26|26.53|24.53|26.53|24.53|26.26|24.26|0
1654786880000|2022-06-09 15:01:20|26.46|24.46|26.59|24.59|26.66|24.66|26.46|24.46|0
1654786890000|2022-06-09 15:01:30|26.86|24.86|26.66|24.66|26.86|24.86|26.66|24.66|0
1654786900000|2022-06-09 15:01:40|26.59|24.59|26.73|24.73|26.73|24.73|26.53|24.53|0
1654786910000|2022-06-09 15:01:50|26.79|24.79|26.99|24.99|26.99|24.99|26.79|24.79|0
1654786920000|2022-06-09 15:02:00|27.13|25.13|26.86|24.86|27.13|25.13|26.86|24.86|0
1654786930000|2022-06-09 15:02:10|26.93|24.93|27.26|25.26|27.26|25.26|26.93|24.93|0
1654786940000|2022-06-09 15:02:20|27.4|25.4|27.6|25.6|27.6|25.6|27.4|25.4|0
1654786950000|2022-06-09 15:02:30|27.74|25.74|27.33|25.33|27.74|25.74|27.33|25.33|0
1654786960000|2022-06-09 15:02:40|27.13|25.13|27.06|25.06|27.13|25.13|26.99|24.99|0
1654786970000|2022-06-09 15:02:50|27.13|25.13|26.86|24.86|27.13|25.13|26.86|24.86|0
1654786980000|2022-06-09 15:03:00|27.13|25.13|27.26|25.26|27.26|25.26|26.93|24.93|0
1654786990000|2022-06-09 15:03:10|27.4|25.4|26.99|24.99|27.4|25.4|26.99|24.99|0
1654787000000|2022-06-09 15:03:20|26.92|24.92|26.99|24.99|26.99|24.99|26.86|24.86|0
1654787010000|2022-06-09 15:03:30|27.13|25.13|27.53|25.53|27.57|25.57|27.13|25.13|0
1654787020000|2022-06-09 15:03:40|27.6|25.6|27.57|25.57|27.6|25.6|27.57|25.57|0
1654787030000|2022-06-09 15:03:50|27.64|25.64|27.74|25.74|27.74|25.74|27.64|25.64|0
1654787040000|2022-06-09 15:04:00|27.94|25.94|27.94|25.94|28.08|26.08|27.91|25.91|0
1654787050000|2022-06-09 15:04:10|27.87|25.87|27.87|25.87|27.87|25.87|27.81|25.81|0
1654787060000|2022-06-09 15:04:20|28.15|26.15|28.78|26.78|28.78|26.78|28.15|26.15|0
1654787070000|2022-06-09 15:04:30|28.5|26.5|28.57|26.57|28.57|26.57|28.5|26.5|0
1654787080000|2022-06-09 15:04:40|28.36|26.36|28.36|26.36|28.43|26.43|28.36|26.36|0
1654787090000|2022-06-09 15:04:50|28.5|26.5|28.5|26.5|28.5|26.5|28.43|26.43|0
1654787100000|2022-06-09 15:05:00|28.43|26.43|28.64|26.64|28.64|26.64|28.36|26.36|0
1654787110000|2022-06-09 15:05:10|28.57|26.57|28.71|26.71|28.71|26.71|28.57|26.57|0
1654787120000|2022-06-09 15:05:20|28.78|26.78|28.57|26.57|28.78|26.78|28.57|26.57|0
1654787130000|2022-06-09 15:05:30|28.64|26.64|28.71|26.71|28.71|26.71|28.64|26.64|0
1654787140000|2022-06-09 15:05:40|28.64|26.64|28.71|26.71|28.71|26.71|28.64|26.64|0
1654787150000|2022-06-09 15:05:50|28.57|26.57|28.29|26.29|28.57|26.57|28.22|26.22|0
1654787160000|2022-06-09 15:06:00|28.22|26.22|28.22|26.22|28.29|26.29|28.22|26.22|0
1654787170000|2022-06-09 15:06:10|28.57|26.57|28.64|26.64|28.64|26.64|28.57|26.57|0
1654787180000|2022-06-09 15:06:20|28.71|26.71|28.71|26.71|28.78|26.78|28.71|26.71|0
1654787190000|2022-06-09 15:06:30|28.64|26.64|28.5|26.5|28.64|26.64|28.5|26.5|0
1654787200000|2022-06-09 15:06:40|28.57|26.57|28.64|26.64|28.64|26.64|28.57|26.57|0
1654787210000|2022-06-09 15:06:50|28.71|26.71|28.71|26.71|28.78|26.78|28.71|26.71|0
1654787220000|2022-06-09 15:07:00|28.64|26.64|28.35|26.35|28.64|26.64|28.35|26.35|0
1654787230000|2022-06-09 15:07:10|28.14|26.14|28.74|26.74|28.74|26.74|28.14|26.14|0
1654787240000|2022-06-09 15:07:20|29.06|27.06|29.35|27.35|29.42|27.42|29.06|27.06|0
1654787250000|2022-06-09 15:07:30|29.49|27.49|29.42|27.42|29.56|27.56|29.42|27.42|0
1654787260000|2022-06-09 15:07:40|29.49|27.49|29.42|27.42|29.49|27.49|29.42|27.42|0
1654787270000|2022-06-09 15:07:50|29.49|27.49|29.49|27.49|29.56|27.56|29.42|27.42|0
1654787280000|2022-06-09 15:08:00|29.34|27.34|29.27|27.27|29.34|27.34|29.06|27.06|0
1654787290000|2022-06-09 15:08:10|29.34|27.34|29.56|27.56|29.56|27.56|29.34|27.34|0
1654787300000|2022-06-09 15:08:20|29.63|27.63|29.41|27.41|29.63|27.63|29.41|27.41|0
1654787310000|2022-06-09 15:08:30|29.49|27.49|29.2|27.2|29.49|27.49|29.13|27.13|0
1654787320000|2022-06-09 15:08:40|29.13|27.13|29.13|27.13|29.13|27.13|29.13|27.13|0
1654787330000|2022-06-09 15:08:50|29.2|27.2|29.13|27.13|29.2|27.2|29.13|27.13|0
1654787340000|2022-06-09 15:09:00|29.2|27.2|29.57|27.57|29.92|27.92|28.91|26.91|0
1654787350000|2022-06-09 15:09:10|29.9|27.9|29.83|27.83|29.98|27.98|29.83|27.83|0
1654787360000|2022-06-09 15:09:20|29.55|27.55|29.41|27.41|29.55|27.55|29.41|27.41|0
1654787370000|2022-06-09 15:09:30|29.34|27.34|29.33|27.33|29.41|27.41|29.33|27.33|0
1654787380000|2022-06-09 15:09:40|29.19|27.19|29.16|27.16|29.19|27.19|29.12|27.12|0
1654787390000|2022-06-09 15:09:50|29.12|27.12|29.19|27.19|29.26|27.26|29.12|27.12|0
1654787400000|2022-06-09 15:10:00|29.12|27.12|29.47|27.47|29.47|27.47|29.12|27.12|0
1654787410000|2022-06-09 15:10:10|29.33|27.33|29.47|27.47|29.51|27.51|29.33|27.33|0
1654787420000|2022-06-09 15:10:20|29.33|27.33|29.05|27.05|29.4|27.4|29.05|27.05|0
1654787430000|2022-06-09 15:10:30|28.91|26.91|28.84|26.84|28.98|26.98|28.84|26.84|0
1654787440000|2022-06-09 15:10:40|28.91|26.91|28.77|26.77|28.91|26.91|28.7|26.7|0
1654787450000|2022-06-09 15:10:50|28.63|26.63|28.7|26.7|28.7|26.7|28.63|26.63|0
1654787460000|2022-06-09 15:11:00|28.63|26.63|28.63|26.63|28.77|26.77|28.56|26.56|0
1654787470000|2022-06-09 15:11:10|28.43|26.43|28.43|26.43|28.56|26.56|28.43|26.43|0
1654787480000|2022-06-09 15:11:20|28.46|26.46|28.22|26.22|28.46|26.46|28.22|26.22|0
1654787490000|2022-06-09 15:11:30|28.08|26.08|28.49|26.49|28.49|26.49|28.08|26.08|0
1654787500000|2022-06-09 15:11:40|28.43|26.43|28.29|26.29|28.49|26.49|28.29|26.29|0
1654787510000|2022-06-09 15:11:50|28.15|26.15|28.36|26.36|28.36|26.36|28.15|26.15|0
1654787520000|2022-06-09 15:12:00|28.56|26.56|28.36|26.36|28.56|26.56|28.36|26.36|0
1654787530000|2022-06-09 15:12:10|28.29|26.29|28.08|26.08|28.29|26.29|28.08|26.08|0
1654787540000|2022-06-09 15:12:20|28.15|26.15|28.08|26.08|28.15|26.15|28.08|26.08|0
1654787550000|2022-06-09 15:12:30|28.15|26.15|28.35|26.35|28.35|26.35|28.15|26.15|0
1654787560000|2022-06-09 15:12:40|28.42|26.42|28.56|26.56|28.56|26.56|28.42|26.42|0
1654787570000|2022-06-09 15:12:50|28.63|26.63|28.77|26.77|29.03|27.03|28.63|26.63|0
1654787580000|2022-06-09 15:13:00|28.7|26.7|28.43|26.43|28.7|26.7|28.36|26.36|0
1654787590000|2022-06-09 15:13:10|28.29|26.29|28.36|26.36|28.36|26.36|28.29|26.29|0
1654787600000|2022-06-09 15:13:20|28.43|26.43|28.02|26.02|28.43|26.43|28.02|26.02|0
1654787610000|2022-06-09 15:13:30|27.95|25.95|28.08|26.08|28.08|26.08|27.88|25.88|0
1654787620000|2022-06-09 15:13:40|28.22|26.22|27.95|25.95|28.22|26.22|27.95|25.95|0
1654787630000|2022-06-09 15:13:50|27.88|25.88|28.01|26.01|28.02|26.02|27.88|25.88|0
1654787640000|2022-06-09 15:14:00|28.15|26.15|27.74|25.74|28.15|26.15|27.74|25.74|0
1654787650000|2022-06-09 15:14:10|27.95|25.95|27.95|25.95|27.95|25.95|27.88|25.88|0
1654787660000|2022-06-09 15:14:20|27.74|25.74|27.88|25.88|27.88|25.88|27.67|25.67|0
1654787670000|2022-06-09 15:14:30|27.95|25.95|28.01|26.01|28.01|26.01|27.95|25.95|0
1654787680000|2022-06-09 15:14:40|27.94|25.94|27.88|25.88|27.94|25.94|27.88|25.88|0
1654787690000|2022-06-09 15:14:50|28.01|26.01|27.81|25.81|28.08|26.08|27.81|25.81|0
1654787700000|2022-06-09 15:15:00|27.6|25.6|28.01|26.01|28.01|26.01|27.6|25.6|0
1654787710000|2022-06-09 15:15:10|27.94|25.94|27.74|25.74|27.94|25.94|27.74|25.74|0
1654787720000|2022-06-09 15:15:20|27.81|25.81|27.87|25.87|27.87|25.87|27.74|25.74|0
1654787730000|2022-06-09 15:15:30|27.98|25.98|28.22|26.22|28.22|26.22|27.87|25.87|0
1654787740000|2022-06-09 15:15:40|28.29|26.29|28.22|26.22|28.29|26.29|28.22|26.22|0
1654787750000|2022-06-09 15:15:50|28.15|26.15|28.29|26.29|28.29|26.29|28.08|26.08|0
1654787760000|2022-06-09 15:16:00|28.22|26.22|27.87|25.87|28.22|26.22|27.87|25.87|0
1654787770000|2022-06-09 15:16:10|27.74|25.74|27.67|25.67|27.74|25.74|27.67|25.67|0
1654787780000|2022-06-09 15:16:20|27.94|25.94|28.08|26.08|28.28|26.28|27.94|25.94|0
1654787790000|2022-06-09 15:16:30|28.01|26.01|28.15|26.15|28.15|26.15|27.94|25.94|0
1654787800000|2022-06-09 15:16:40|27.87|25.87|27.53|25.53|27.87|25.87|27.53|25.53|0
1654787810000|2022-06-09 15:16:50|27.63|25.63|27.46|25.46|27.67|25.67|27.46|25.46|0
1654787820000|2022-06-09 15:17:00|27.73|25.73|27.53|25.53|27.73|25.73|27.53|25.53|0
1654787830000|2022-06-09 15:17:10|27.4|25.4|27.46|25.46|27.53|25.53|27.4|25.4|0
1654787840000|2022-06-09 15:17:20|27.6|25.6|27.46|25.46|27.6|25.6|27.46|25.46|0
1654787850000|2022-06-09 15:17:30|27.73|25.73|27.73|25.73|27.8|25.8|27.73|25.73|0
1654787860000|2022-06-09 15:17:40|27.6|25.6|27.53|25.53|27.67|25.67|27.53|25.53|0
1654787870000|2022-06-09 15:17:50|27.6|25.6|27.77|25.77|27.77|25.77|27.56|25.56|0
1654787880000|2022-06-09 15:18:00|27.73|25.73|27.94|25.94|27.94|25.94|27.73|25.73|0
1654787890000|2022-06-09 15:18:10|27.87|25.87|28.07|26.07|28.07|26.07|27.8|25.8|0
1654787900000|2022-06-09 15:18:20|28|26|28.14|26.14|28.14|26.14|28|26|0
1654787910000|2022-06-09 15:18:30|28.21|26.21|28.35|26.35|28.35|26.35|28.21|26.21|0
1654787920000|2022-06-09 15:18:40|28.42|26.42|28.35|26.35|28.49|26.49|28.35|26.35|0
1654787930000|2022-06-09 15:18:50|28.21|26.21|28|26|28.28|26.28|28|26|0
1654787940000|2022-06-09 15:19:00|28.28|26.28|28.21|26.21|28.28|26.28|28.14|26.14|0
1654787950000|2022-06-09 15:19:10|28.14|26.14|28.42|26.42|28.42|26.42|28.14|26.14|0
1654787960000|2022-06-09 15:19:20|28.35|26.35|28.28|26.28|28.56|26.56|28.28|26.28|0
1654787970000|2022-06-09 15:19:30|28.14|26.14|28.28|26.28|28.28|26.28|28|26|0
1654787980000|2022-06-09 15:19:40|28.49|26.49|28.21|26.21|28.55|26.55|28.21|26.21|0
1654787990000|2022-06-09 15:19:50|28.14|26.14|28.14|26.14|28.14|26.14|28.07|26.07|0
1654788000000|2022-06-09 15:20:00|28.07|26.07|28|26|28.21|26.21|28|26|0
1654788010000|2022-06-09 15:20:10|27.93|25.93|27.8|25.8|27.93|25.93|27.8|25.8|0
1654788020000|2022-06-09 15:20:20|27.73|25.73|27.86|25.86|27.86|25.86|27.73|25.73|0
1654788030000|2022-06-09 15:20:30|27.93|25.93|27.86|25.86|27.93|25.93|27.79|25.79|0
1654788040000|2022-06-09 15:20:40|27.73|25.73|27.66|25.66|27.73|25.73|27.66|25.66|0
1654788050000|2022-06-09 15:20:50|27.73|25.73|27.93|25.93|27.93|25.93|27.73|25.73|0
1654788060000|2022-06-09 15:21:00|27.86|25.86|27.59|25.59|27.86|25.86|27.59|25.59|0
1654788070000|2022-06-09 15:21:10|27.39|25.39|27.45|25.45|27.45|25.45|27.32|25.32|0
1654788080000|2022-06-09 15:21:20|27.52|25.52|27.39|25.39|27.52|25.52|27.32|25.32|0
1654788090000|2022-06-09 15:21:30|27.32|25.32|27.66|25.66|27.66|25.66|27.29|25.29|0
1654788100000|2022-06-09 15:21:40|27.69|25.69|27.45|25.45|27.72|25.72|27.45|25.45|0
1654788110000|2022-06-09 15:21:50|27.52|25.52|27.45|25.45|27.59|25.59|27.42|25.42|0
1654788120000|2022-06-09 15:22:00|27.38|25.38|27.38|25.38|27.49|25.49|27.38|25.38|0
1654788130000|2022-06-09 15:22:10|27.45|25.45|27.18|25.18|27.45|25.45|27.18|25.18|0
1654788140000|2022-06-09 15:22:20|27.12|25.12|27.12|25.12|27.12|25.12|27.05|25.05|0
1654788150000|2022-06-09 15:22:30|27.05|25.05|26.72|24.72|27.05|25.05|26.72|24.72|0
1654788160000|2022-06-09 15:22:40|26.65|24.65|26.62|24.62|26.65|24.65|26.45|24.45|0
1654788170000|2022-06-09 15:22:50|26.58|24.58|26.98|24.98|26.98|24.98|26.58|24.58|0
1654788180000|2022-06-09 15:23:00|27.05|25.05|27.31|25.31|27.38|25.38|27.05|25.05|0
1654788190000|2022-06-09 15:23:10|27.42|25.42|27.52|25.52|27.55|25.55|27.42|25.42|0
1654788200000|2022-06-09 15:23:20|27.58|25.58|27.52|25.52|27.58|25.58|27.52|25.52|0
1654788210000|2022-06-09 15:23:30|27.58|25.58|27.86|25.86|27.86|25.86|27.58|25.58|0
1654788220000|2022-06-09 15:23:40|27.79|25.79|27.65|25.65|27.79|25.79|27.65|25.65|0
1654788230000|2022-06-09 15:23:50|27.52|25.52|27.65|25.65|27.65|25.65|27.31|25.31|0
1654788240000|2022-06-09 15:24:00|27.58|25.58|27.31|25.31|27.58|25.58|27.31|25.31|0
1654788250000|2022-06-09 15:24:10|27.25|25.25|27.25|25.25|27.31|25.31|27.25|25.25|0
1654788260000|2022-06-09 15:24:20|27.31|25.31|27.18|25.18|27.45|25.45|27.18|25.18|0
1654788270000|2022-06-09 15:24:30|27.04|25.04|27.18|25.18|27.18|25.18|27.04|25.04|0
1654788280000|2022-06-09 15:24:40|27.24|25.24|27.04|25.04|27.24|25.24|27.04|25.04|0
1654788290000|2022-06-09 15:24:50|26.98|24.98|26.91|24.91|27.04|25.04|26.91|24.91|0
1654788300000|2022-06-09 15:25:00|26.84|24.84|26.58|24.58|26.91|24.91|26.58|24.58|0
1654788310000|2022-06-09 15:25:10|26.98|24.98|27.04|25.04|27.14|25.14|26.98|24.98|0
1654788320000|2022-06-09 15:25:20|27.24|25.24|27.18|25.18|27.31|25.31|27.18|25.18|0
1654788330000|2022-06-09 15:25:30|27.11|25.11|26.71|24.71|27.11|25.11|26.71|24.71|0
1654788340000|2022-06-09 15:25:40|27.04|25.04|27.24|25.24|27.24|25.24|27.04|25.04|0
1654788350000|2022-06-09 15:25:50|27.38|25.38|27.17|25.17|27.38|25.38|27.17|25.17|0
1654788360000|2022-06-09 15:26:00|27.24|25.24|27.31|25.31|27.31|25.31|27.04|25.04|0
1654788370000|2022-06-09 15:26:10|27.17|25.17|26.97|24.97|27.17|25.17|26.97|24.97|0
1654788380000|2022-06-09 15:26:20|27.04|25.04|26.84|24.84|27.04|25.04|26.84|24.84|0
1654788390000|2022-06-09 15:26:30|26.97|24.97|27.24|25.24|27.24|25.24|26.97|24.97|0
1654788400000|2022-06-09 15:26:40|27.21|25.21|27.37|25.37|27.37|25.37|27.04|25.04|0
1654788410000|2022-06-09 15:26:50|27.31|25.31|27.58|25.58|27.58|25.58|27.31|25.31|0
1654788420000|2022-06-09 15:27:00|27.51|25.51|27.24|25.24|27.51|25.51|27.24|25.24|0
1654788430000|2022-06-09 15:27:10|27.17|25.17|27.44|25.44|27.44|25.44|27.17|25.17|0
1654788440000|2022-06-09 15:27:20|27.85|25.85|27.64|25.64|27.85|25.85|27.64|25.64|0
1654788450000|2022-06-09 15:27:30|27.57|25.57|27.64|25.64|27.71|25.71|27.57|25.57|0
1654788460000|2022-06-09 15:27:40|27.68|25.68|27.85|25.85|27.85|25.85|27.68|25.68|0
1654788470000|2022-06-09 15:27:50|27.78|25.78|27.78|25.78|27.78|25.78|27.71|25.71|0
1654788480000|2022-06-09 15:28:00|27.85|25.85|28.09|26.09|28.09|26.09|27.81|25.81|0
1654788490000|2022-06-09 15:28:10|28.19|26.19|28.33|26.33|28.36|26.36|28.19|26.19|0
1654788500000|2022-06-09 15:28:20|28.26|26.26|28.12|26.12|28.26|26.26|28.05|26.05|0
1654788510000|2022-06-09 15:28:30|28.19|26.19|28.19|26.19|28.19|26.19|28.05|26.05|0
1654788520000|2022-06-09 15:28:40|28.05|26.05|27.91|25.91|28.05|26.05|27.91|25.91|0
1654788530000|2022-06-09 15:28:50|27.78|25.78|27.91|25.91|27.91|25.91|27.78|25.78|0
1654788540000|2022-06-09 15:29:00|27.98|25.98|27.91|25.91|27.98|25.98|27.78|25.78|0
1654788550000|2022-06-09 15:29:10|28.12|26.12|28.29|26.29|28.29|26.29|28.12|26.12|0
1654788560000|2022-06-09 15:29:20|28.32|26.32|28.39|26.39|28.39|26.39|28.32|26.32|0
1654788570000|2022-06-09 15:29:30|28.32|26.32|28.19|26.19|28.32|26.32|28.12|26.12|0
1654788580000|2022-06-09 15:29:40|28.25|26.25|28.12|26.12|28.25|26.25|28.08|26.08|0
1654788590000|2022-06-09 15:29:50|28.18|26.18|28.01|26.01|28.18|26.18|28.01|26.01|0
1654788600000|2022-06-09 15:30:00|28.25|26.25|28.18|26.18|28.32|26.32|28.18|26.18|0
1654788610000|2022-06-09 15:30:10|28.05|26.05|28.05|26.05|28.05|26.05|28.05|26.05|0
1654788620000|2022-06-09 15:30:20|27.84|25.84|27.84|25.84|27.84|25.84|27.77|25.77|0
1654788630000|2022-06-09 15:30:30|28.05|26.05|27.77|25.77|28.05|26.05|27.77|25.77|0
1654788640000|2022-06-09 15:30:40|27.7|25.7|27.5|25.5|27.7|25.7|27.5|25.5|0
1654788650000|2022-06-09 15:30:50|27.7|25.7|28.18|26.18|28.18|26.18|27.7|25.7|0
1654788660000|2022-06-09 15:31:00|28.25|26.25|28.32|26.32|28.32|26.32|28.11|26.11|0
1654788670000|2022-06-09 15:31:10|28.53|26.53|28.53|26.53|28.6|26.6|28.53|26.53|0
1654788680000|2022-06-09 15:31:20|28.6|26.6|28.95|26.95|28.95|26.95|28.6|26.6|0
1654788690000|2022-06-09 15:31:30|29.02|27.02|28.88|26.88|29.09|27.09|28.88|26.88|0
1654788700000|2022-06-09 15:31:40|28.6|26.6|28.25|26.25|28.6|26.6|28.25|26.25|0
1654788710000|2022-06-09 15:31:50|28.32|26.32|28.11|26.11|28.32|26.32|28.11|26.11|0
1654788720000|2022-06-09 15:32:00|28.25|26.25|28.32|26.32|28.32|26.32|28.11|26.11|0
1654788730000|2022-06-09 15:32:10|28.53|26.53|28.67|26.67|28.67|26.67|28.53|26.53|0
1654788740000|2022-06-09 15:32:20|28.6|26.6|28.53|26.53|28.6|26.6|28.39|26.39|0
1654788750000|2022-06-09 15:32:30|28.42|26.42|28.32|26.32|28.42|26.42|28.32|26.32|0
1654788760000|2022-06-09 15:32:40|28.25|26.25|28.04|26.04|28.25|26.25|28.04|26.04|0
1654788770000|2022-06-09 15:32:50|27.9|25.9|27.9|25.9|27.97|25.97|27.83|25.83|0
1654788780000|2022-06-09 15:33:00|27.77|25.77|27.49|25.49|27.77|25.77|27.49|25.49|0
1654788790000|2022-06-09 15:33:10|27.56|25.56|27.49|25.49|27.56|25.56|27.43|25.43|0
1654788800000|2022-06-09 15:33:20|27.56|25.56|27.36|25.36|27.56|25.56|27.36|25.36|0
1654788810000|2022-06-09 15:33:30|27.22|25.22|27.29|25.29|27.36|25.36|27.22|25.22|0
1654788820000|2022-06-09 15:33:40|27.43|25.43|27.9|25.9|27.9|25.9|27.43|25.43|0
1654788830000|2022-06-09 15:33:50|28.04|26.04|28.04|26.04|28.07|26.07|28.04|26.04|0
1654788840000|2022-06-09 15:34:00|28.11|26.11|27.83|25.83|28.11|26.11|27.83|25.83|0
1654788850000|2022-06-09 15:34:10|27.97|25.97|28.17|26.17|28.17|26.17|27.97|25.97|0
1654788860000|2022-06-09 15:34:20|27.97|25.97|27.9|25.9|27.97|25.97|27.76|25.76|0
1654788870000|2022-06-09 15:34:30|27.97|25.97|28.1|26.1|28.17|26.17|27.97|25.97|0
1654788880000|2022-06-09 15:34:40|28.24|26.24|28|26|28.24|26.24|28|26|0
1654788890000|2022-06-09 15:34:50|27.97|25.97|27.97|25.97|28.1|26.1|27.97|25.97|0
1654788900000|2022-06-09 15:35:00|28.1|26.1|27.83|25.83|28.1|26.1|27.83|25.83|0
1654788910000|2022-06-09 15:35:10|27.63|25.63|27.69|25.69|27.69|25.69|27.63|25.63|0
1654788920000|2022-06-09 15:35:20|27.56|25.56|27.66|25.66|27.76|25.76|27.56|25.56|0
1654788930000|2022-06-09 15:35:30|27.69|25.69|27.49|25.49|27.76|25.76|27.49|25.49|0
1654788940000|2022-06-09 15:35:40|27.62|25.62|27.42|25.42|27.62|25.62|27.32|25.32|0
1654788950000|2022-06-09 15:35:50|27.39|25.39|27.29|25.29|27.39|25.39|27.29|25.29|0
1654788960000|2022-06-09 15:36:00|27.15|25.15|27.29|25.29|27.29|25.29|27.02|25.02|0
1654788970000|2022-06-09 15:36:10|27.42|25.42|27.76|25.76|27.76|25.76|27.42|25.42|0
1654788980000|2022-06-09 15:36:20|27.83|25.83|28.1|26.1|28.1|26.1|27.83|25.83|0
1654788990000|2022-06-09 15:36:30|28.24|26.24|28.38|26.38|28.38|26.38|28.24|26.24|0
1654789000000|2022-06-09 15:36:40|28.45|26.45|28.24|26.24|28.45|26.45|28.24|26.24|0
1654789010000|2022-06-09 15:36:50|28.17|26.17|28.31|26.31|28.31|26.31|28.17|26.17|0
1654789030000|2022-06-09 15:37:10|28.38|26.38|27.96|25.96|28.38|26.38|27.96|25.96|0
1654789040000|2022-06-09 15:37:20|27.89|25.89|27.96|25.96|27.96|25.96|27.89|25.89|0
1654789050000|2022-06-09 15:37:30|28.03|26.03|27.76|25.76|28.03|26.03|27.76|25.76|0
1654789060000|2022-06-09 15:37:40|27.69|25.69|27.69|25.69|27.69|25.69|27.69|25.69|0
1654789070000|2022-06-09 15:37:50|27.76|25.76|27.38|25.38|27.76|25.76|27.38|25.38|0
1654789080000|2022-06-09 15:38:00|27.42|25.42|27.38|25.38|27.59|25.59|27.35|25.35|0
1654789090000|2022-06-09 15:38:10|27.35|25.35|27.75|25.75|27.75|25.75|27.35|25.35|0
1654789100000|2022-06-09 15:38:20|27.82|25.82|27.89|25.89|27.89|25.89|27.82|25.82|0
1654789110000|2022-06-09 15:38:30|27.82|25.82|27.62|25.62|27.82|25.82|27.62|25.62|0
1654789120000|2022-06-09 15:38:40|27.41|25.41|27.41|25.41|27.55|25.55|27.41|25.41|0
1654789130000|2022-06-09 15:38:50|27.35|25.35|27.28|25.28|27.41|25.41|27.14|25.14|0
1654789140000|2022-06-09 15:39:00|27.21|25.21|27.08|25.08|27.21|25.21|27.08|25.08|0
1654789150000|2022-06-09 15:39:10|27.21|25.21|27.25|25.25|27.25|25.25|27.14|25.14|0
1654789160000|2022-06-09 15:39:20|27.35|25.35|27.48|25.48|27.48|25.48|27.31|25.31|0
1654789170000|2022-06-09 15:39:30|27.55|25.55|27.14|25.14|27.55|25.55|27.14|25.14|0
1654789180000|2022-06-09 15:39:40|27.01|25.01|27.01|25.01|27.01|25.01|26.84|24.84|0
1654789190000|2022-06-09 15:39:50|27.08|25.08|27.48|25.48|27.48|25.48|27.08|25.08|0
1654789200000|2022-06-09 15:40:00|27.24|25.24|27.08|25.08|27.24|25.24|27.08|25.08|0
1654789210000|2022-06-09 15:40:10|27.01|25.01|27.07|25.07|27.07|25.07|26.94|24.94|0
1654789220000|2022-06-09 15:40:20|27.14|25.14|26.81|24.81|27.14|25.14|26.81|24.81|0
1654789230000|2022-06-09 15:40:30|26.74|24.74|26.81|24.81|26.81|24.81|26.61|24.61|0
1654789240000|2022-06-09 15:40:40|26.94|24.94|27.07|25.07|27.07|25.07|26.94|24.94|0
1654789250000|2022-06-09 15:40:50|27.01|25.01|26.81|24.81|27.01|25.01|26.81|24.81|0
1654789260000|2022-06-09 15:41:00|26.74|24.74|27.14|25.14|27.14|25.14|26.74|24.74|0
1654789270000|2022-06-09 15:41:10|27.07|25.07|26.94|24.94|27.07|25.07|26.87|24.87|0
1654789280000|2022-06-09 15:41:20|26.67|24.67|26.87|24.87|26.87|24.87|26.67|24.67|0
1654789290000|2022-06-09 15:41:30|26.67|24.67|26.48|24.48|26.67|24.67|26.48|24.48|0
1654789300000|2022-06-09 15:41:40|26.34|24.34|26.28|24.28|26.34|24.34|26.28|24.28|0
1654789310000|2022-06-09 15:41:50|26.34|24.34|26.61|24.61|26.61|24.61|26.34|24.34|0
1654789320000|2022-06-09 15:42:00|26.54|24.54|26.67|24.67|26.67|24.67|26.44|24.44|0
1654789330000|2022-06-09 15:42:10|26.54|24.54|26.54|24.54|26.54|24.54|26.47|24.47|0
1654789340000|2022-06-09 15:42:20|26.08|24.08|25.95|23.95|26.08|24.08|25.95|23.95|0
1654789350000|2022-06-09 15:42:30|25.89|23.89|26.02|24.02|26.08|24.08|25.89|23.89|0
1654789360000|2022-06-09 15:42:40|25.95|23.95|25.57|23.57|25.95|23.95|25.57|23.57|0
1654789370000|2022-06-09 15:42:50|25.6|23.6|25.19|23.19|25.6|23.6|25.19|23.19|0
1654789380000|2022-06-09 15:43:00|25.25|23.25|25.06|23.06|25.25|23.25|25.06|23.06|0
1654789390000|2022-06-09 15:43:10|25|23|24.87|22.87|25|23|24.87|22.87|0
1654789400000|2022-06-09 15:43:20|24.93|22.93|24.75|22.75|24.93|22.93|24.75|22.75|0
1654789410000|2022-06-09 15:43:30|24.81|22.81|24.87|22.87|24.87|22.87|24.81|22.81|0
1654789420000|2022-06-09 15:43:40|24.81|22.81|24.25|22.25|24.81|22.81|24.25|22.25|0
1654789430000|2022-06-09 15:43:50|24.31|22.31|24.68|22.68|24.68|22.68|24.31|22.31|0
1654789440000|2022-06-09 15:44:00|24.75|22.75|24.81|22.81|24.81|22.81|24.68|22.68|0
1654789450000|2022-06-09 15:44:10|24.93|22.93|25.12|23.12|25.12|23.12|24.93|22.93|0
1654789460000|2022-06-09 15:44:20|25.06|23.06|25.18|23.18|25.25|23.25|25.06|23.06|0
1654789470000|2022-06-09 15:44:30|25.25|23.25|25.31|23.31|25.31|23.31|25.18|23.18|0
1654789480000|2022-06-09 15:44:40|25.25|23.25|25.37|23.37|25.44|23.44|25.25|23.25|0
1654789490000|2022-06-09 15:44:50|25.25|23.25|25.31|23.31|25.37|23.37|25.24|23.24|0
1654789500000|2022-06-09 15:45:00|25.5|23.5|25.63|23.63|25.63|23.63|25.43|23.43|0
1654789510000|2022-06-09 15:45:10|25.69|23.69|25.63|23.63|25.69|23.69|25.63|23.63|0
1654789520000|2022-06-09 15:45:20|25.37|23.37|25.5|23.5|25.5|23.5|25.37|23.37|0
1654789530000|2022-06-09 15:45:30|25.31|23.31|25.5|23.5|25.5|23.5|25.31|23.31|0
1654789540000|2022-06-09 15:45:40|25.12|23.12|24.99|22.99|25.12|23.12|24.99|22.99|0
1654789550000|2022-06-09 15:45:50|25.12|23.12|25.49|23.49|25.49|23.49|25.12|23.12|0
1654789560000|2022-06-09 15:46:00|24.72|22.72|24.4|22.4|24.72|22.72|24.4|22.4|0
1654789570000|2022-06-09 15:46:10|24.46|22.46|24.65|22.65|24.65|22.65|24.34|22.34|0
1654789580000|2022-06-09 15:46:20|24.71|22.71|24.78|22.78|24.78|22.78|24.59|22.59|0
1654789590000|2022-06-09 15:46:30|24.84|22.84|25.09|23.09|25.09|23.09|24.84|22.84|0
1654789600000|2022-06-09 15:46:40|25.22|23.22|25.47|23.47|25.47|23.47|25.22|23.22|0
1654789610000|2022-06-09 15:46:50|25.54|23.54|25.67|23.67|25.73|23.73|25.54|23.54|0
1654789620000|2022-06-09 15:47:00|25.73|23.73|25.47|23.47|25.8|23.8|25.47|23.47|0
1654789630000|2022-06-09 15:47:10|25.67|23.67|25.6|23.6|25.67|23.67|25.54|23.54|0
1654789640000|2022-06-09 15:47:20|25.47|23.47|25.54|23.54|25.54|23.54|25.41|23.41|0
1654789650000|2022-06-09 15:47:30|25.6|23.6|25.41|23.41|25.6|23.6|25.41|23.41|0
1654789660000|2022-06-09 15:47:40|25.28|23.28|25.41|23.41|25.41|23.41|25.28|23.28|0
1654789670000|2022-06-09 15:47:50|25.28|23.28|25.41|23.41|25.47|23.47|25.28|23.28|0
1654789680000|2022-06-09 15:48:00|25.6|23.6|25.83|23.83|25.99|23.99|25.6|23.6|0
1654789690000|2022-06-09 15:48:10|26.19|24.19|26.25|24.25|26.25|24.25|26.12|24.12|0
1654789700000|2022-06-09 15:48:20|26.45|24.45|26.45|24.45|26.65|24.65|26.45|24.45|0
1654789710000|2022-06-09 15:48:30|26.58|24.58|26.72|24.72|26.85|24.85|26.58|24.58|0
1654789720000|2022-06-09 15:48:40|26.65|24.65|26.98|24.98|26.98|24.98|26.65|24.65|0
1654789730000|2022-06-09 15:48:50|26.92|24.92|27.12|25.12|27.12|25.12|26.92|24.92|0
1654789740000|2022-06-09 15:49:00|27.15|25.15|27.15|25.15|27.15|25.15|27.15|25.15|0
1654789750000|2022-06-09 15:49:10|27.32|25.32|27.25|25.25|27.32|25.32|27.19|25.19|0
1654789760000|2022-06-09 15:49:20|27.12|25.12|27.25|25.25|27.25|25.25|27.05|25.05|0
1654789770000|2022-06-09 15:49:30|27.53|25.53|27.46|25.46|27.59|25.59|27.46|25.46|0
1654789780000|2022-06-09 15:49:40|27.49|25.49|27.32|25.32|27.49|25.49|27.25|25.25|0
1654789790000|2022-06-09 15:49:50|27.46|25.46|27.39|25.39|27.46|25.46|27.39|25.39|0
1654789800000|2022-06-09 15:50:00|27.32|25.32|27.66|25.66|27.66|25.66|27.32|25.32|0
1654789810000|2022-06-09 15:50:10|27.59|25.59|27.87|25.87|27.87|25.87|27.59|25.59|0
1654789820000|2022-06-09 15:50:20|27.94|25.94|28.01|26.01|28.01|26.01|27.87|25.87|0
1654789830000|2022-06-09 15:50:30|27.94|25.94|28.42|26.42|28.42|26.42|27.94|25.94|0
1654789840000|2022-06-09 15:50:40|28.56|26.56|28.14|26.14|28.56|26.56|28.14|26.14|0
1654789850000|2022-06-09 15:50:50|28.28|26.28|28.42|26.42|28.42|26.42|28.21|26.21|0
1654789860000|2022-06-09 15:51:00|28.28|26.28|28.14|26.14|28.28|26.28|28.14|26.14|0
1654789870000|2022-06-09 15:51:10|28|26|27.66|25.66|28|26|27.66|25.66|0
1654789880000|2022-06-09 15:51:20|27.59|25.59|27.52|25.52|27.66|25.66|27.39|25.39|0
1654789890000|2022-06-09 15:51:30|27.66|25.66|27.66|25.66|27.66|25.66|27.52|25.52|0
1654789900000|2022-06-09 15:51:40|27.59|25.59|27.66|25.66|27.66|25.66|27.52|25.52|0
1654789910000|2022-06-09 15:51:50|27.8|25.8|27.52|25.52|27.8|25.8|27.52|25.52|0
1654789920000|2022-06-09 15:52:00|27.38|25.38|27.32|25.32|27.38|25.38|27.25|25.25|0
1654789930000|2022-06-09 15:52:10|27.38|25.38|27.18|25.18|27.38|25.38|27.18|25.18|0
1654789940000|2022-06-09 15:52:20|27.04|25.04|27.28|25.28|27.28|25.28|27.04|25.04|0
1654789950000|2022-06-09 15:52:30|27.31|25.31|27.11|25.11|27.31|25.31|27.11|25.11|0
1654789960000|2022-06-09 15:52:40|27.04|25.04|27.31|25.31|27.31|25.31|27.04|25.04|0
1654789970000|2022-06-09 15:52:50|27.45|25.45|27.49|25.49|27.52|25.52|27.45|25.45|0
1654789980000|2022-06-09 15:53:00|27.31|25.31|27.38|25.38|27.38|25.38|27.18|25.18|0
1654789990000|2022-06-09 15:53:10|27.31|25.31|27.31|25.31|27.31|25.31|27.24|25.24|0
1654790000000|2022-06-09 15:53:20|27.11|25.11|26.97|24.97|27.18|25.18|26.97|24.97|0
1654790010000|2022-06-09 15:53:30|26.91|24.91|27.01|25.01|27.04|25.04|26.91|24.91|0
1654790020000|2022-06-09 15:53:40|26.97|24.97|27.31|25.31|27.31|25.31|26.97|24.97|0
1654790030000|2022-06-09 15:53:50|27.38|25.38|27.18|25.18|27.38|25.38|27.18|25.18|0
1654790040000|2022-06-09 15:54:00|27.11|25.11|27.31|25.31|27.31|25.31|27.11|25.11|0
1654790050000|2022-06-09 15:54:10|27.24|25.24|27.45|25.45|27.45|25.45|27.17|25.17|0
1654790060000|2022-06-09 15:54:20|27.38|25.38|27.31|25.31|27.38|25.38|27.31|25.31|0
1654790070000|2022-06-09 15:54:30|27.24|25.24|27.11|25.11|27.24|25.24|27.04|25.04|0
1654790080000|2022-06-09 15:54:40|27.17|25.17|27.11|25.11|27.17|25.17|27.11|25.11|0
1654790090000|2022-06-09 15:54:50|26.97|24.97|26.9|24.9|26.97|24.97|26.84|24.84|0
1654790100000|2022-06-09 15:55:00|26.84|24.84|26.8|24.8|26.9|24.9|26.8|24.8|0
1654790110000|2022-06-09 15:55:10|26.37|24.37|27.04|25.04|27.04|25.04|26.37|24.37|0
1654790120000|2022-06-09 15:55:20|26.9|24.9|27.04|25.04|27.04|25.04|26.77|24.77|0
1654790130000|2022-06-09 15:55:30|26.97|24.97|26.67|24.67|26.97|24.97|26.67|24.67|0
1654790140000|2022-06-09 15:55:40|26.63|24.63|26.57|24.57|26.63|24.63|26.57|24.57|0
1654790150000|2022-06-09 15:55:50|26.43|24.43|26.5|24.5|26.5|24.5|26.3|24.3|0
1654790160000|2022-06-09 15:56:00|26.63|24.63|26.43|24.43|26.63|24.63|26.43|24.43|0
1654790170000|2022-06-09 15:56:10|26.3|24.3|26.23|24.23|26.37|24.37|26.23|24.23|0
1654790180000|2022-06-09 15:56:20|26.37|24.37|26.23|24.23|26.37|24.37|26.23|24.23|0
1654790190000|2022-06-09 15:56:30|26.3|24.3|26.2|24.2|26.3|24.3|26.2|24.2|0
1654790200000|2022-06-09 15:56:40|26.23|24.23|26.37|24.37|26.37|24.37|26.17|24.17|0
1654790210000|2022-06-09 15:56:50|26.43|24.43|26.63|24.63|26.63|24.63|26.37|24.37|0
1654790220000|2022-06-09 15:57:00|26.56|24.56|26.37|24.37|26.56|24.56|26.3|24.3|0
1654790230000|2022-06-09 15:57:10|26.36|24.36|26.1|24.1|26.36|24.36|26.1|24.1|0
1654790240000|2022-06-09 15:57:20|25.97|23.97|26.17|24.17|26.17|24.17|25.97|23.97|0
1654790250000|2022-06-09 15:57:30|25.97|23.97|25.77|23.77|26.1|24.1|25.71|23.71|0
1654790260000|2022-06-09 15:57:40|25.84|23.84|26.03|24.03|26.03|24.03|25.84|23.84|0
1654790270000|2022-06-09 15:57:50|25.97|23.97|26.03|24.03|26.03|24.03|25.9|23.9|0
1654790280000|2022-06-09 15:58:00|26.1|24.1|25.84|23.84|26.1|24.1|25.84|23.84|0
1654790290000|2022-06-09 15:58:10|25.77|23.77|25.84|23.84|25.9|23.9|25.77|23.77|0
1654790300000|2022-06-09 15:58:20|25.97|23.97|25.9|23.9|25.97|23.97|25.84|23.84|0
1654790310000|2022-06-09 15:58:30|26.03|24.03|26.16|24.16|26.16|24.16|26.03|24.03|0
1654790320000|2022-06-09 15:58:40|26.23|24.23|26.23|24.23|26.23|24.23|26.16|24.16|0
1654790330000|2022-06-09 15:58:50|26.3|24.3|26.43|24.43|26.43|24.43|26.16|24.16|0
1654790340000|2022-06-09 15:59:00|26.29|24.29|26.36|24.36|26.43|24.43|26.29|24.29|0
1654790350000|2022-06-09 15:59:10|26.29|24.29|26|24|26.29|24.29|26|24|0
1654790360000|2022-06-09 15:59:20|25.93|23.93|25.97|23.97|25.97|23.97|25.93|23.93|0
1654790370000|2022-06-09 15:59:30|25.9|23.9|25.83|23.83|25.9|23.9|25.83|23.83|0
1654790380000|2022-06-09 15:59:40|25.77|23.77|25.7|23.7|25.77|23.77|25.7|23.7|0
1654790390000|2022-06-09 15:59:50|25.77|23.77|25.9|23.9|25.9|23.9|25.77|23.77|0
1654790400000|2022-06-09 16:00:00|25.83|23.83|26.03|24.03|26.16|24.16|25.83|23.83|0
1654790410000|2022-06-09 16:00:10|25.96|23.96|26.16|24.16|26.16|24.16|25.83|23.83|0
1654790420000|2022-06-09 16:00:20|25.77|23.77|25.77|23.77|25.77|23.77|25.74|23.74|0
1654790430000|2022-06-09 16:00:30|25.9|23.9|25.96|23.96|26.03|24.03|25.9|23.9|0
1654790440000|2022-06-09 16:00:40|25.77|23.77|25.77|23.77|25.77|23.77|25.7|23.7|0
1654790450000|2022-06-09 16:00:50|25.83|23.83|25.8|23.8|25.9|23.9|25.8|23.8|0
1654790460000|2022-06-09 16:01:00|25.64|23.64|25.93|23.93|25.93|23.93|25.64|23.64|0
1654790470000|2022-06-09 16:01:10|25.7|23.7|25.7|23.7|25.7|23.7|25.7|23.7|0
1654790480000|2022-06-09 16:01:20|25.64|23.64|25.19|23.19|25.64|23.64|25.19|23.19|0
1654790490000|2022-06-09 16:01:30|25.38|23.38|25.51|23.51|25.57|23.57|25.31|23.31|0
1654790500000|2022-06-09 16:01:40|25.57|23.57|25.51|23.51|25.57|23.57|25.51|23.51|0
1654790510000|2022-06-09 16:01:50|25.25|23.25|25.31|23.31|25.31|23.31|25.06|23.06|0
1654790520000|2022-06-09 16:02:00|25.38|23.38|25.7|23.7|25.7|23.7|25.38|23.38|0
1654790530000|2022-06-09 16:02:10|25.76|23.76|25.89|23.89|25.89|23.89|25.76|23.76|0
1654790540000|2022-06-09 16:02:20|25.7|23.7|25.6|23.6|25.7|23.7|25.57|23.57|0
1654790550000|2022-06-09 16:02:30|25.76|23.76|25.63|23.63|25.89|23.89|25.63|23.63|0
1654790560000|2022-06-09 16:02:40|25.83|23.83|25.89|23.89|25.89|23.89|25.83|23.83|0
1654790580000|2022-06-09 16:03:00|26.15|24.15|25.99|23.99|26.15|24.15|25.96|23.96|0
1654790590000|2022-06-09 16:03:10|26.02|24.02|25.83|23.83|26.02|24.02|25.76|23.76|0
1654790600000|2022-06-09 16:03:20|26.02|24.02|26.28|24.28|26.28|24.28|26.02|24.02|0
1654790610000|2022-06-09 16:03:30|26.22|24.22|26.09|24.09|26.28|24.28|26.09|24.09|0
1654790620000|2022-06-09 16:03:40|26.15|24.15|26.15|24.15|26.22|24.22|26.09|24.09|0
1654790630000|2022-06-09 16:03:50|25.96|23.96|26.09|24.09|26.12|24.12|25.96|23.96|0
1654790640000|2022-06-09 16:04:00|26.22|24.22|26.02|24.02|26.28|24.28|26.02|24.02|0
1654790650000|2022-06-09 16:04:10|26.09|24.09|26.35|24.35|26.35|24.35|26.09|24.09|0
1654790660000|2022-06-09 16:04:20|26.42|24.42|26.48|24.48|26.55|24.55|26.42|24.42|0
1654790670000|2022-06-09 16:04:30|26.41|24.41|26.15|24.15|26.41|24.41|26.15|24.15|0
1654790680000|2022-06-09 16:04:40|26.28|24.28|26.08|24.08|26.28|24.28|26.08|24.08|0
1654790690000|2022-06-09 16:04:50|26.15|24.15|26.41|24.41|26.41|24.41|26.15|24.15|0
1654790700000|2022-06-09 16:05:00|26.35|24.35|26.48|24.48|26.68|24.68|26.35|24.35|0
1654790710000|2022-06-09 16:05:10|26.28|24.28|26.21|24.21|26.28|24.28|26.15|24.15|0
1654790720000|2022-06-09 16:05:20|26.35|24.35|26.48|24.48|26.48|24.48|26.35|24.35|0
1654790730000|2022-06-09 16:05:30|26.55|24.55|26.81|24.81|26.81|24.81|26.55|24.55|0
1654790740000|2022-06-09 16:05:40|26.88|24.88|26.91|24.91|26.91|24.91|26.88|24.88|0
1654790750000|2022-06-09 16:05:50|26.68|24.68|26.95|24.95|26.95|24.95|26.68|24.68|0
1654790760000|2022-06-09 16:06:00|27.08|25.08|27.22|25.22|27.22|25.22|27.01|25.01|0
1654790780000|2022-06-09 16:06:20|27.01|25.01|27.22|25.22|27.22|25.22|26.94|24.94|0
1654790790000|2022-06-09 16:06:30|27.28|25.28|27.49|25.49|27.49|25.49|27.28|25.28|0
1654790800000|2022-06-09 16:06:40|27.35|25.35|27.08|25.08|27.35|25.35|27.08|25.08|0
1654790810000|2022-06-09 16:06:50|27.01|25.01|27.11|25.11|27.11|25.11|27.01|25.01|0
1654790820000|2022-06-09 16:07:00|27.08|25.08|27.35|25.35|27.35|25.35|27.01|25.01|0
1654790830000|2022-06-09 16:07:10|27.49|25.49|27.38|25.38|27.49|25.49|27.38|25.38|0
1654790840000|2022-06-09 16:07:20|27.42|25.42|27.42|25.42|27.42|25.42|27.28|25.28|0
1654790850000|2022-06-09 16:07:30|27.49|25.49|27.48|25.48|27.49|25.49|27.48|25.48|0
1654790860000|2022-06-09 16:07:40|27.55|25.55|27.66|25.66|27.66|25.66|27.55|25.55|0
1654790870000|2022-06-09 16:07:50|27.62|25.62|27.42|25.42|27.62|25.62|27.42|25.42|0
1654790880000|2022-06-09 16:08:00|27.48|25.48|26.94|24.94|27.69|25.69|26.94|24.94|0
1654790890000|2022-06-09 16:08:10|27.01|25.01|26.87|24.87|27.01|25.01|26.87|24.87|0
1654790900000|2022-06-09 16:08:20|26.81|24.81|26.81|24.81|26.87|24.87|26.74|24.74|0
1654790910000|2022-06-09 16:08:30|26.74|24.74|26.81|24.81|26.87|24.87|26.74|24.74|0
1654790920000|2022-06-09 16:08:40|26.87|24.87|26.81|24.81|26.87|24.87|26.74|24.74|0
1654790930000|2022-06-09 16:08:50|26.94|24.94|26.8|24.8|26.94|24.94|26.8|24.8|0
1654790940000|2022-06-09 16:09:00|26.77|24.77|26.87|24.87|26.87|24.87|26.6|24.6|0
1654790950000|2022-06-09 16:09:10|26.94|24.94|26.8|24.8|26.94|24.94|26.8|24.8|0
1654790960000|2022-06-09 16:09:20|26.74|24.74|26.74|24.74|26.8|24.8|26.74|24.74|0
1654790970000|2022-06-09 16:09:30|26.8|24.8|26.8|24.8|26.87|24.87|26.74|24.74|0
1654790980000|2022-06-09 16:09:40|26.74|24.74|27|25|27|25|26.74|24.74|0
1654790990000|2022-06-09 16:09:50|27.07|25.07|27.14|25.14|27.17|25.17|27.07|25.07|0
1654791000000|2022-06-09 16:10:00|27.28|25.28|27.21|25.21|27.28|25.28|27.07|25.07|0
1654791010000|2022-06-09 16:10:10|27.07|25.07|27.17|25.17|27.17|25.17|27.07|25.07|0
1654791020000|2022-06-09 16:10:20|27.27|25.27|27.48|25.48|27.48|25.48|27.24|25.24|0
1654791030000|2022-06-09 16:10:30|27.41|25.41|27.55|25.55|27.55|25.55|27.41|25.41|0
1654791040000|2022-06-09 16:10:40|27.75|25.75|27.75|25.75|27.75|25.75|27.75|25.75|0
1654791050000|2022-06-09 16:10:50|27.82|25.82|27.89|25.89|28.03|26.03|27.82|25.82|0
1654791060000|2022-06-09 16:11:00|27.96|25.96|28.03|26.03|28.03|26.03|27.96|25.96|0
1654791070000|2022-06-09 16:11:10|28.31|26.31|28.03|26.03|28.31|26.31|28.03|26.03|0
1654791080000|2022-06-09 16:11:20|28.17|26.17|27.75|25.75|28.17|26.17|27.75|25.75|0
1654791090000|2022-06-09 16:11:30|27.61|25.61|27.82|25.82|27.82|25.82|27.61|25.61|0
1654791100000|2022-06-09 16:11:40|28.17|26.17|28.24|26.24|28.24|26.24|28.1|26.1|0
1654791110000|2022-06-09 16:11:50|28.17|26.17|28.24|26.24|28.24|26.24|28.1|26.1|0
1654791120000|2022-06-09 16:12:00|28.17|26.17|28.17|26.17|28.24|26.24|28.17|26.17|0
1654791130000|2022-06-09 16:12:10|28.1|26.1|28.23|26.23|28.23|26.23|28.1|26.1|0
1654791140000|2022-06-09 16:12:20|28.3|26.3|28.16|26.16|28.3|26.3|28.16|26.16|0
1654791150000|2022-06-09 16:12:30|28.3|26.3|28.51|26.51|28.51|26.51|28.3|26.3|0
1654791160000|2022-06-09 16:12:40|28.44|26.44|28.37|26.37|28.44|26.44|28.3|26.3|0
1654791170000|2022-06-09 16:12:50|28.44|26.44|28.51|26.51|28.51|26.51|28.3|26.3|0
1654791180000|2022-06-09 16:13:00|28.58|26.58|28.94|26.94|28.94|26.94|28.58|26.58|0
1654791190000|2022-06-09 16:13:10|28.87|26.87|28.8|26.8|28.94|26.94|28.8|26.8|0
1654791200000|2022-06-09 16:13:20|28.72|26.72|28.44|26.44|28.72|26.72|28.44|26.44|0
1654791210000|2022-06-09 16:13:30|28.51|26.51|28.37|26.37|28.51|26.51|28.37|26.37|0
1654791220000|2022-06-09 16:13:40|28.44|26.44|28.51|26.51|28.51|26.51|28.37|26.37|0
1654791230000|2022-06-09 16:13:50|28.37|26.37|28.16|26.16|28.37|26.37|28.09|26.09|0
1654791240000|2022-06-09 16:14:00|28.09|26.09|29.76|27.76|29.76|27.76|27.61|25.61|0
1654791250000|2022-06-09 16:14:10|29.83|27.83|29.91|27.91|29.91|27.91|29.69|27.69|0
1654791260000|2022-06-09 16:14:20|28.89|26.89|28.75|26.75|28.89|26.89|28.75|26.75|0
1654791270000|2022-06-09 16:14:30|28.68|26.68|28.61|26.61|28.68|26.68|28.61|26.61|0
1654791280000|2022-06-09 16:14:40|28.54|26.54|28.3|26.3|28.54|26.54|28.23|26.23|0
1654791290000|2022-06-09 16:14:50|28.37|26.37|28.3|26.3|28.37|26.37|28.3|26.3|0
1654791300000|2022-06-09 16:15:00|28.44|26.44|28.65|26.65|28.65|26.65|28.44|26.44|0
1654791310000|2022-06-09 16:15:10|28.72|26.72|28.86|26.86|28.93|26.93|28.72|26.72|0
1654791320000|2022-06-09 16:15:20|28.93|26.93|29.01|27.01|29.01|27.01|28.93|26.93|0
1654791330000|2022-06-09 16:15:30|28.72|26.72|28.58|26.58|28.72|26.72|28.58|26.58|0
1654791340000|2022-06-09 16:15:40|28.79|26.79|28.65|26.65|28.79|26.79|28.65|26.65|0
1654791350000|2022-06-09 16:15:50|28.72|26.72|28.72|26.72|28.79|26.79|28.72|26.72|0
1654791360000|2022-06-09 16:16:00|28.79|26.79|28.65|26.65|28.79|26.79|28.65|26.65|0
1654791370000|2022-06-09 16:16:10|28.58|26.58|28.58|26.58|28.58|26.58|28.58|26.58|0
1654791380000|2022-06-09 16:16:20|28.37|26.37|28.58|26.58|28.58|26.58|28.37|26.37|0
1654791390000|2022-06-09 16:16:30|28.37|26.37|28.37|26.37|28.44|26.44|28.37|26.37|0
1654791400000|2022-06-09 16:16:40|28.44|26.44|28.51|26.51|28.51|26.51|28.44|26.44|0
1654791410000|2022-06-09 16:16:50|28.41|26.41|28.3|26.3|28.41|26.41|28.3|26.3|0
1654791420000|2022-06-09 16:17:00|28.09|26.09|28.44|26.44|28.44|26.44|28.09|26.09|0
1654791430000|2022-06-09 16:17:10|28.37|26.37|28.51|26.51|28.51|26.51|28.37|26.37|0
1654791440000|2022-06-09 16:17:20|28.65|26.65|28.65|26.65|28.72|26.72|28.58|26.58|0
1654791450000|2022-06-09 16:17:30|28.51|26.51|28.51|26.51|28.51|26.51|28.47|26.47|0
1654791460000|2022-06-09 16:17:40|28.37|26.37|28.44|26.44|28.44|26.44|28.37|26.37|0
1654791470000|2022-06-09 16:17:50|28.58|26.58|28.44|26.44|28.58|26.58|28.44|26.44|0
1654791480000|2022-06-09 16:18:00|28.3|26.3|28.16|26.16|28.3|26.3|28.16|26.16|0
1654791490000|2022-06-09 16:18:10|28.23|26.23|28.23|26.23|28.23|26.23|28.16|26.16|0
1654791500000|2022-06-09 16:18:20|28.37|26.37|28.44|26.44|28.51|26.51|28.37|26.37|0
1654791510000|2022-06-09 16:18:30|28.65|26.65|28.79|26.79|28.79|26.79|28.65|26.65|0
1654791520000|2022-06-09 16:18:40|28.72|26.72|28.71|26.71|28.79|26.79|28.71|26.71|0
1654791530000|2022-06-09 16:18:50|28.64|26.64|28.29|26.29|28.64|26.64|28.29|26.29|0
1654791540000|2022-06-09 16:19:00|28.43|26.43|28.29|26.29|28.43|26.43|28.29|26.29|0
1654791550000|2022-06-09 16:19:10|28.22|26.22|28.43|26.43|28.43|26.43|28.22|26.22|0
1654791560000|2022-06-09 16:19:20|28.29|26.29|28.29|26.29|28.29|26.29|28.29|26.29|0
1654791570000|2022-06-09 16:19:30|28.36|26.36|28.09|26.09|28.36|26.36|28.09|26.09|0
1654791580000|2022-06-09 16:19:40|28.02|26.02|28.22|26.22|28.22|26.22|28.02|26.02|0
1654791590000|2022-06-09 16:19:50|28.15|26.15|28.08|26.08|28.22|26.22|28.08|26.08|0
1654791600000|2022-06-09 16:20:00|28.02|26.02|27.74|25.74|28.02|26.02|27.74|25.74|0
1654791610000|2022-06-09 16:20:10|27.95|25.95|27.81|25.81|27.95|25.95|27.81|25.81|0
1654791620000|2022-06-09 16:20:20|27.88|25.88|27.74|25.74|27.88|25.88|27.74|25.74|0
1654791630000|2022-06-09 16:20:30|27.6|25.6|27.53|25.53|27.6|25.6|27.47|25.47|0
1654791640000|2022-06-09 16:20:40|27.6|25.6|27.71|25.71|27.74|25.74|27.6|25.6|0
1654791650000|2022-06-09 16:20:50|27.6|25.6|27.53|25.53|27.74|25.74|27.53|25.53|0
1654791660000|2022-06-09 16:21:00|27.4|25.4|27.67|25.67|27.67|25.67|27.4|25.4|0
1654791670000|2022-06-09 16:21:10|27.74|25.74|27.94|25.94|28.01|26.01|27.74|25.74|0
1654791680000|2022-06-09 16:21:20|27.81|25.81|27.74|25.74|27.94|25.94|27.74|25.74|0
1654791690000|2022-06-09 16:21:30|27.67|25.67|27.87|25.87|27.87|25.87|27.67|25.67|0
1654791700000|2022-06-09 16:21:40|28.01|26.01|28.01|26.01|28.01|26.01|27.94|25.94|0
1654791710000|2022-06-09 16:21:50|28.08|26.08|28.15|26.15|28.15|26.15|28.08|26.08|0
1654791720000|2022-06-09 16:22:00|28.12|26.12|27.8|25.8|28.12|26.12|27.8|25.8|0
1654791730000|2022-06-09 16:22:10|27.87|25.87|27.8|25.8|27.87|25.87|27.8|25.8|0
1654791740000|2022-06-09 16:22:20|27.94|25.94|27.73|25.73|27.98|25.98|27.73|25.73|0
1654791750000|2022-06-09 16:22:30|27.6|25.6|27.73|25.73|27.73|25.73|27.6|25.6|0
1654791760000|2022-06-09 16:22:40|27.67|25.67|27.73|25.73|27.87|25.87|27.67|25.67|0
1654791770000|2022-06-09 16:22:50|27.53|25.53|27.6|25.6|27.67|25.67|27.53|25.53|0
1654791780000|2022-06-09 16:23:00|27.46|25.46|27.32|25.32|27.46|25.46|27.26|25.26|0
1654791790000|2022-06-09 16:23:10|27.26|25.26|27.19|25.19|27.26|25.26|27.19|25.19|0
1654791800000|2022-06-09 16:23:20|27.05|25.05|27.26|25.26|27.26|25.26|27.05|25.05|0
1654791810000|2022-06-09 16:23:30|27.32|25.32|27.19|25.19|27.39|25.39|27.19|25.19|0
1654791820000|2022-06-09 16:23:40|27.26|25.26|27.12|25.12|27.26|25.26|26.99|24.99|0
1654791830000|2022-06-09 16:23:50|27.05|25.05|26.99|24.99|27.05|25.05|26.85|24.85|0
1654791840000|2022-06-09 16:24:00|27.05|25.05|26.92|24.92|27.05|25.05|26.92|24.92|0
1654791850000|2022-06-09 16:24:10|26.99|24.99|27.25|25.25|27.25|25.25|26.92|24.92|0
1654791860000|2022-06-09 16:24:20|27.39|25.39|27.32|25.32|27.39|25.39|27.25|25.25|0
1654791870000|2022-06-09 16:24:30|27.39|25.39|27.46|25.46|27.46|25.46|27.39|25.39|0
1654791880000|2022-06-09 16:24:40|27.32|25.32|27.46|25.46|27.46|25.46|27.32|25.32|0
1654791890000|2022-06-09 16:24:50|27.39|25.39|27.46|25.46|27.46|25.46|27.32|25.32|0
1654791900000|2022-06-09 16:25:00|27.52|25.52|27.52|25.52|27.66|25.66|27.52|25.52|0
1654791910000|2022-06-09 16:25:10|27.73|25.73|27.52|25.52|27.73|25.73|27.52|25.52|0
1654791920000|2022-06-09 16:25:20|27.46|25.46|27.39|25.39|27.46|25.46|27.39|25.39|0
1654791930000|2022-06-09 16:25:30|27.25|25.25|27.18|25.18|27.32|25.32|27.18|25.18|0
1654791940000|2022-06-09 16:25:40|27.12|25.12|27.05|25.05|27.12|25.12|27.05|25.05|0
1654791950000|2022-06-09 16:25:50|26.98|24.98|26.98|24.98|26.98|24.98|26.91|24.91|0
1654791960000|2022-06-09 16:26:00|27.12|25.12|26.85|24.85|27.12|25.12|26.85|24.85|0
1654791970000|2022-06-09 16:26:10|26.52|24.52|26.45|24.45|26.58|24.58|26.45|24.45|0
1654791980000|2022-06-09 16:26:20|26.38|24.38|26.35|24.35|26.42|24.42|26.35|24.35|0
1654791990000|2022-06-09 16:26:30|26.32|24.32|26.85|24.85|26.85|24.85|26.32|24.32|0
1654792000000|2022-06-09 16:26:40|26.71|24.71|26.45|24.45|26.71|24.71|26.45|24.45|0
1654792010000|2022-06-09 16:26:50|26.38|24.38|26.38|24.38|26.38|24.38|26.32|24.32|0
1654792020000|2022-06-09 16:27:00|26.32|24.32|26.51|24.51|26.51|24.51|26.32|24.32|0
1654792030000|2022-06-09 16:27:10|26.58|24.58|26.71|24.71|26.71|24.71|26.58|24.58|0
1654792040000|2022-06-09 16:27:20|26.78|24.78|26.78|24.78|26.78|24.78|26.71|24.71|0
1654792050000|2022-06-09 16:27:30|26.98|24.98|26.84|24.84|26.98|24.98|26.84|24.84|0
1654792060000|2022-06-09 16:27:40|26.91|24.91|26.64|24.64|26.91|24.91|26.64|24.64|0
1654792070000|2022-06-09 16:27:50|26.58|24.58|26.58|24.58|26.64|24.64|26.58|24.58|0
1654792080000|2022-06-09 16:28:00|26.55|24.55|26.44|24.44|26.55|24.55|26.44|24.44|0
1654792090000|2022-06-09 16:28:10|26.51|24.51|26.44|24.44|26.51|24.51|26.44|24.44|0
1654792100000|2022-06-09 16:28:20|26.51|24.51|26.51|24.51|26.58|24.58|26.51|24.51|0
1654792110000|2022-06-09 16:28:30|26.31|24.31|26.18|24.18|26.38|24.38|26.18|24.18|0
1654792120000|2022-06-09 16:28:40|26.31|24.31|26.18|24.18|26.31|24.31|26.18|24.18|0
1654792130000|2022-06-09 16:28:50|26.12|24.12|26.18|24.18|26.18|24.18|26.12|24.12|0
1654792140000|2022-06-09 16:29:00|26.11|24.11|25.73|23.73|26.11|24.11|25.73|23.73|0
1654792150000|2022-06-09 16:29:10|25.85|23.85|25.5|23.5|25.85|23.85|25.43|23.43|0
1654792160000|2022-06-09 16:29:20|25.56|23.56|25.43|23.43|25.56|23.56|25.43|23.43|0
1654792170000|2022-06-09 16:29:30|25.37|23.37|25.17|23.17|25.37|23.37|25.11|23.11|0
1654792180000|2022-06-09 16:29:40|25.3|23.3|25.63|23.63|25.63|23.63|25.3|23.3|0
1654792190000|2022-06-09 16:29:50|25.75|23.75|25.62|23.62|25.75|23.75|25.62|23.62|0
1654792200000|2022-06-09 16:30:00|25.5|23.5|25.11|23.11|25.56|23.56|25.11|23.11|0
1654792210000|2022-06-09 16:30:10|25.05|23.05|25.05|23.05|25.05|23.05|24.98|22.98|0
1654792220000|2022-06-09 16:30:20|25.11|23.11|25.24|23.24|25.24|23.24|25.11|23.11|0
1654792230000|2022-06-09 16:30:30|25.17|23.17|24.98|22.98|25.17|23.17|24.98|22.98|0
1654792240000|2022-06-09 16:30:40|24.92|22.92|25.24|23.24|25.24|23.24|24.92|22.92|0
1654792250000|2022-06-09 16:30:50|25.27|23.27|25.24|23.24|25.27|23.27|25.17|23.17|0
1654792260000|2022-06-09 16:31:00|25.36|23.36|25.49|23.49|25.49|23.49|25.36|23.36|0
1654792270000|2022-06-09 16:31:10|25.43|23.43|25.43|23.43|25.43|23.43|25.36|23.36|0
1654792280000|2022-06-09 16:31:20|25.56|23.56|25.49|23.49|25.56|23.56|25.49|23.49|0
1654792290000|2022-06-09 16:31:30|25.43|23.43|25.43|23.43|25.56|23.56|25.43|23.43|0
1654792300000|2022-06-09 16:31:40|25.49|23.49|25.62|23.62|25.62|23.62|25.49|23.49|0
1654792310000|2022-06-09 16:31:50|25.56|23.56|25.59|23.59|25.69|23.69|25.56|23.56|0
1654792320000|2022-06-09 16:32:00|25.69|23.69|25.68|23.68|25.75|23.75|25.68|23.68|0
1654792330000|2022-06-09 16:32:10|25.75|23.75|26.01|24.01|26.01|24.01|25.75|23.75|0
1654792340000|2022-06-09 16:32:20|26.08|24.08|26.21|24.21|26.21|24.21|26.08|24.08|0
1654792350000|2022-06-09 16:32:30|26.18|24.18|26.14|24.14|26.21|24.21|26.14|24.14|0
1654792360000|2022-06-09 16:32:40|26.21|24.21|26.01|24.01|26.21|24.21|26.01|24.01|0
1654792370000|2022-06-09 16:32:50|26.08|24.08|26.21|24.21|26.21|24.21|26.08|24.08|0
1654792380000|2022-06-09 16:33:00|26.14|24.14|26.04|24.04|26.21|24.21|26.04|24.04|0
1654792390000|2022-06-09 16:33:10|26.01|24.01|25.62|23.62|26.01|24.01|25.62|23.62|0
1654792400000|2022-06-09 16:33:20|25.68|23.68|25.55|23.55|25.68|23.68|25.49|23.49|0
1654792410000|2022-06-09 16:33:30|25.49|23.49|25.1|23.1|25.49|23.49|24.98|22.98|0
1654792420000|2022-06-09 16:33:40|25.29|23.29|25.04|23.04|25.29|23.29|25.04|23.04|0
1654792430000|2022-06-09 16:33:50|25.1|23.1|25.1|23.1|25.1|23.1|24.97|22.97|0
1654792440000|2022-06-09 16:34:00|25.04|23.04|25.36|23.36|25.36|23.36|25.04|23.04|0
1654792450000|2022-06-09 16:34:10|25.16|23.16|25.16|23.16|25.23|23.23|25.16|23.16|0
1654792460000|2022-06-09 16:34:20|25.04|23.04|24.91|22.91|25.04|23.04|24.91|22.91|0
1654792470000|2022-06-09 16:34:30|24.97|22.97|25.23|23.23|25.23|23.23|24.97|22.97|0
1654792480000|2022-06-09 16:34:40|25.16|23.16|25.23|23.23|25.23|23.23|25.16|23.16|0
1654792490000|2022-06-09 16:34:50|25.29|23.29|25.36|23.36|25.42|23.42|25.29|23.29|0
1654792500000|2022-06-09 16:35:00|25.48|23.48|25.48|23.48|25.55|23.55|25.48|23.48|0
1654792510000|2022-06-09 16:35:10|25.36|23.36|25.04|23.04|25.36|23.36|25.04|23.04|0
1654792520000|2022-06-09 16:35:20|24.97|22.97|25.1|23.1|25.1|23.1|24.84|22.84|0
1654792530000|2022-06-09 16:35:30|25.03|23.03|24.91|22.91|25.03|23.03|24.84|22.84|0
1654792540000|2022-06-09 16:35:40|24.78|22.78|24.84|22.84|24.84|22.84|24.78|22.78|0
1654792550000|2022-06-09 16:35:50|24.72|22.72|24.72|22.72|24.72|22.72|24.65|22.65|0
1654792560000|2022-06-09 16:36:00|24.78|22.78|24.72|22.72|24.78|22.78|24.65|22.65|0
1654792570000|2022-06-09 16:36:10|24.78|22.78|25.1|23.1|25.1|23.1|24.72|22.72|0
1654792580000|2022-06-09 16:36:20|25.16|23.16|25.13|23.13|25.22|23.22|25.13|23.13|0
1654792590000|2022-06-09 16:36:30|25.16|23.16|25.1|23.1|25.22|23.22|25.1|23.1|0
1654792600000|2022-06-09 16:36:40|24.97|22.97|25.03|23.03|25.1|23.1|24.97|22.97|0
1654792610000|2022-06-09 16:36:50|25.1|23.1|25.03|23.03|25.1|23.1|24.97|22.97|0
1654792620000|2022-06-09 16:37:00|25.16|23.16|24.94|22.94|25.16|23.16|24.9|22.9|0
1654792630000|2022-06-09 16:37:10|24.97|22.97|25.03|23.03|25.03|23.03|24.97|22.97|0
1654792640000|2022-06-09 16:37:20|25.09|23.09|25.29|23.29|25.29|23.29|25.09|23.09|0
1654792650000|2022-06-09 16:37:30|25.48|23.48|25.35|23.35|25.48|23.48|25.35|23.35|0
1654792660000|2022-06-09 16:37:40|25.41|23.41|25.22|23.22|25.48|23.48|25.22|23.22|0
1654792670000|2022-06-09 16:37:50|25.28|23.28|25.28|23.28|25.35|23.35|25.28|23.28|0
1654792680000|2022-06-09 16:38:00|25.35|23.35|25.54|23.54|25.61|23.61|25.35|23.35|0
1654792690000|2022-06-09 16:38:10|25.61|23.61|25.48|23.48|25.61|23.61|25.48|23.48|0
1654792700000|2022-06-09 16:38:20|25.41|23.41|25.48|23.48|25.48|23.48|25.41|23.41|0
1654792710000|2022-06-09 16:38:30|25.54|23.54|25.28|23.28|25.54|23.54|25.22|23.22|0
1654792720000|2022-06-09 16:38:40|25.22|23.22|25.03|23.03|25.22|23.22|25.03|23.03|0
1654792730000|2022-06-09 16:38:50|25.09|23.09|25.28|23.28|25.28|23.28|25.09|23.09|0
1654792740000|2022-06-09 16:39:00|25.19|23.19|25.03|23.03|25.19|23.19|25.03|23.03|0
1654792750000|2022-06-09 16:39:10|25.15|23.15|25.35|23.35|25.35|23.35|25.15|23.15|0
1654792760000|2022-06-09 16:39:20|25.28|23.28|25.35|23.35|25.35|23.35|25.15|23.15|0
1654792770000|2022-06-09 16:39:30|25.41|23.41|25.35|23.35|25.41|23.41|25.35|23.35|0
1654792780000|2022-06-09 16:39:40|25.28|23.28|25.28|23.28|25.41|23.41|25.28|23.28|0
1654792790000|2022-06-09 16:39:50|25.22|23.22|25.22|23.22|25.22|23.22|25.22|23.22|0
1654792800000|2022-06-09 16:40:00|25.02|23.02|25.28|23.28|25.28|23.28|24.96|22.96|0
1654792810000|2022-06-09 16:40:10|25.34|23.34|25.22|23.22|25.34|23.34|25.22|23.22|0
1654792820000|2022-06-09 16:40:20|25.09|23.09|25.09|23.09|25.15|23.15|25.02|23.02|0
1654792830000|2022-06-09 16:40:30|24.9|22.9|24.71|22.71|24.9|22.9|24.64|22.64|0
1654792840000|2022-06-09 16:40:40|24.77|22.77|25.09|23.09|25.09|23.09|24.77|22.77|0
1654792850000|2022-06-09 16:40:50|25.02|23.02|25.02|23.02|25.09|23.09|25.02|23.02|0
1654792860000|2022-06-09 16:41:00|25.25|23.25|25.15|23.15|25.25|23.25|25.15|23.15|0
1654792870000|2022-06-09 16:41:10|25.09|23.09|25.21|23.21|25.21|23.21|25.09|23.09|0
1654792880000|2022-06-09 16:41:20|25.34|23.34|25.41|23.41|25.41|23.41|25.34|23.34|0
1654792890000|2022-06-09 16:41:30|25.28|23.28|25.21|23.21|25.34|23.34|25.21|23.21|0
1654792900000|2022-06-09 16:41:40|25.02|23.02|25.21|23.21|25.21|23.21|24.96|22.96|0
1654792910000|2022-06-09 16:41:50|25.4|23.4|24.89|22.89|25.4|23.4|24.89|22.89|0
1654792920000|2022-06-09 16:42:00|24.86|22.86|25.02|23.02|25.08|23.08|24.86|22.86|0
1654792930000|2022-06-09 16:42:10|24.83|22.83|24.64|22.64|24.83|22.83|24.64|22.64|0
1654792940000|2022-06-09 16:42:20|24.77|22.77|24.64|22.64|24.77|22.77|24.64|22.64|0
1654792950000|2022-06-09 16:42:30|24.7|22.7|24.64|22.64|24.7|22.7|24.58|22.58|0
1654792960000|2022-06-09 16:42:40|24.58|22.58|24.39|22.39|24.58|22.58|24.39|22.39|0
1654792970000|2022-06-09 16:42:50|24.45|22.45|24.45|22.45|24.45|22.45|24.33|22.33|0
1654792980000|2022-06-09 16:43:00|24.58|22.58|24.58|22.58|24.58|22.58|24.58|22.58|0
1654792990000|2022-06-09 16:43:10|24.64|22.64|24.67|22.67|24.7|22.7|24.64|22.64|0
1654793000000|2022-06-09 16:43:20|24.51|22.51|24.26|22.26|24.51|22.51|24.26|22.26|0
1654793010000|2022-06-09 16:43:30|24.58|22.58|24.57|22.57|24.58|22.58|24.57|22.57|0
1654793020000|2022-06-09 16:43:40|24.51|22.51|24.51|22.51|24.51|22.51|24.45|22.45|0
1654793030000|2022-06-09 16:43:50|24.57|22.57|24.32|22.32|24.57|22.57|24.32|22.32|0
1654793040000|2022-06-09 16:44:00|24.26|22.26|24.23|22.23|24.39|22.39|24.23|22.23|0
1654793050000|2022-06-09 16:44:10|24.14|22.14|24.08|22.08|24.14|22.14|24.08|22.08|0
1654793060000|2022-06-09 16:44:20|24.01|22.01|23.83|21.83|24.01|22.01|23.83|21.83|0
1654793070000|2022-06-09 16:44:30|23.77|21.77|23.83|21.83|23.83|21.83|23.77|21.77|0
1654793080000|2022-06-09 16:44:40|23.89|21.89|23.89|21.89|23.95|21.95|23.89|21.89|0
1654793090000|2022-06-09 16:44:50|24.07|22.07|24.14|22.14|24.2|22.2|24.01|22.01|0
1654793100000|2022-06-09 16:45:00|24.2|22.2|24.26|22.26|24.26|22.26|24.14|22.14|0
1654793110000|2022-06-09 16:45:10|24.07|22.07|24.26|22.26|24.26|22.26|24.01|22.01|0
1654793120000|2022-06-09 16:45:20|24.32|22.32|24.32|22.32|24.32|22.32|24.26|22.26|0
1654793130000|2022-06-09 16:45:30|24.48|22.48|24.45|22.45|24.48|22.48|24.45|22.45|0
1654793140000|2022-06-09 16:45:40|24.38|22.38|24.63|22.63|24.63|22.63|24.38|22.38|0
1654793150000|2022-06-09 16:45:50|24.57|22.57|24.63|22.63|24.63|22.63|24.57|22.57|0
1654793160000|2022-06-09 16:46:00|24.51|22.51|24.6|22.6|24.6|22.6|24.51|22.51|0
1654793170000|2022-06-09 16:46:10|24.69|22.69|24.69|22.69|24.76|22.76|24.69|22.69|0
1654793180000|2022-06-09 16:46:20|24.63|22.63|24.76|22.76|24.76|22.76|24.63|22.63|0
1654793190000|2022-06-09 16:46:30|24.69|22.69|24.69|22.69|24.76|22.76|24.69|22.69|0
1654793200000|2022-06-09 16:46:40|24.76|22.76|24.57|22.57|24.76|22.76|24.57|22.57|0
1654793210000|2022-06-09 16:46:50|24.51|22.51|24.5|22.5|24.57|22.57|24.5|22.5|0
1654793220000|2022-06-09 16:47:00|24.57|22.57|24.57|22.57|24.57|22.57|24.5|22.5|0
1654793230000|2022-06-09 16:47:10|24.54|22.54|24.5|22.5|24.54|22.54|24.44|22.44|0
1654793240000|2022-06-09 16:47:20|24.57|22.57|24.76|22.76|24.82|22.82|24.57|22.57|0
1654793250000|2022-06-09 16:47:30|24.63|22.63|24.82|22.82|24.82|22.82|24.63|22.63|0
1654793260000|2022-06-09 16:47:40|24.75|22.75|24.82|22.82|24.82|22.82|24.69|22.69|0
1654793270000|2022-06-09 16:47:50|24.85|22.85|24.88|22.88|24.91|22.91|24.85|22.85|0
1654793280000|2022-06-09 16:48:00|24.82|22.82|24.75|22.75|24.82|22.82|24.69|22.69|0
1654793290000|2022-06-09 16:48:10|24.79|22.79|24.94|22.94|24.94|22.94|24.79|22.79|0
1654793300000|2022-06-09 16:48:20|24.88|22.88|24.88|22.88|24.94|22.94|24.88|22.88|0
1654793310000|2022-06-09 16:48:30|24.94|22.94|24.63|22.63|24.94|22.94|24.63|22.63|0
1654793320000|2022-06-09 16:48:40|24.56|22.56|24.75|22.75|24.75|22.75|24.56|22.56|0
1654793330000|2022-06-09 16:48:50|24.69|22.69|24.69|22.69|24.69|22.69|24.69|22.69|0
1654793340000|2022-06-09 16:49:00|24.63|22.63|24.75|22.75|24.75|22.75|24.63|22.63|0
1654793350000|2022-06-09 16:49:10|24.88|22.88|25|23|25|23|24.81|22.81|0
1654793360000|2022-06-09 16:49:20|25.07|23.07|24.94|22.94|25.07|23.07|24.94|22.94|0
1654793370000|2022-06-09 16:49:30|25|23|24.88|22.88|25|23|24.88|22.88|0
1654793380000|2022-06-09 16:49:40|24.94|22.94|24.69|22.69|24.94|22.94|24.69|22.69|0
1654793390000|2022-06-09 16:49:50|24.75|22.75|24.81|22.81|24.81|22.81|24.75|22.75|0
1654793400000|2022-06-09 16:50:00|24.75|22.75|24.81|22.81|24.81|22.81|24.62|22.62|0
1654793410000|2022-06-09 16:50:10|24.94|22.94|24.75|22.75|24.94|22.94|24.75|22.75|0
1654793420000|2022-06-09 16:50:20|24.56|22.56|24.37|22.37|24.56|22.56|24.37|22.37|0
1654793430000|2022-06-09 16:50:30|24.43|22.43|24.43|22.43|24.5|22.5|24.43|22.43|0
1654793440000|2022-06-09 16:50:40|24.25|22.25|24.31|22.31|24.31|22.31|24.25|22.25|0
1654793450000|2022-06-09 16:50:50|24.25|22.25|24.5|22.5|24.56|22.56|24.25|22.25|0
1654793460000|2022-06-09 16:51:00|24.43|22.43|24.43|22.43|24.43|22.43|24.43|22.43|0
1654793470000|2022-06-09 16:51:10|24.5|22.5|24.12|22.12|24.5|22.5|24.12|22.12|0
1654793480000|2022-06-09 16:51:20|24.18|22.18|24|22|24.25|22.25|24|22|0
1654793490000|2022-06-09 16:51:30|24.06|22.06|24|22|24.06|22.06|24|22|0
1654793500000|2022-06-09 16:51:40|23.94|21.94|23.88|21.88|23.94|21.94|23.88|21.88|0
1654793510000|2022-06-09 16:51:50|23.94|21.94|24.06|22.06|24.06|22.06|23.94|21.94|0
1654793520000|2022-06-09 16:52:00|24.12|22.12|24.37|22.37|24.37|22.37|24.12|22.12|0
1654793530000|2022-06-09 16:52:10|24.24|22.24|24.31|22.31|24.31|22.31|24.24|22.24|0
1654793540000|2022-06-09 16:52:20|24.37|22.37|24.43|22.43|24.46|22.46|24.37|22.37|0
1654793550000|2022-06-09 16:52:30|24.56|22.56|24.62|22.62|24.68|22.68|24.56|22.56|0
1654793560000|2022-06-09 16:52:40|24.68|22.68|24.62|22.62|24.68|22.68|24.62|22.62|0
1654793570000|2022-06-09 16:52:50|24.74|22.74|24.74|22.74|24.81|22.81|24.68|22.68|0
1654793580000|2022-06-09 16:53:00|24.81|22.81|24.62|22.62|24.81|22.81|24.62|22.62|0
1654793590000|2022-06-09 16:53:10|24.55|22.55|24.62|22.62|24.62|22.62|24.55|22.55|0
1654793600000|2022-06-09 16:53:20|24.68|22.68|24.74|22.74|24.74|22.74|24.62|22.62|0
1654793610000|2022-06-09 16:53:30|24.68|22.68|24.43|22.43|24.68|22.68|24.43|22.43|0
1654793620000|2022-06-09 16:53:40|24.49|22.49|24.55|22.55|24.55|22.55|24.49|22.49|0
1654793630000|2022-06-09 16:53:50|24.68|22.68|24.62|22.62|24.68|22.68|24.62|22.62|0
1654793640000|2022-06-09 16:54:00|24.52|22.52|24.74|22.74|24.74|22.74|24.52|22.52|0
1654793650000|2022-06-09 16:54:10|24.87|22.87|24.8|22.8|24.87|22.87|24.68|22.68|0
1654793660000|2022-06-09 16:54:20|24.87|22.87|24.87|22.87|24.87|22.87|24.8|22.8|0
1654793670000|2022-06-09 16:54:30|24.93|22.93|24.87|22.87|24.93|22.93|24.87|22.87|0
1654793680000|2022-06-09 16:54:40|25.06|23.06|25.12|23.12|25.12|23.12|25.06|23.06|0
1654793690000|2022-06-09 16:54:50|25.18|23.18|25.38|23.38|25.38|23.38|25.18|23.18|0
1654793700000|2022-06-09 16:55:00|25.5|23.5|25.12|23.12|25.5|23.5|25.12|23.12|0
1654793710000|2022-06-09 16:55:10|24.99|22.99|25.57|23.57|25.57|23.57|24.99|22.99|0
1654793720000|2022-06-09 16:55:20|25.5|23.5|25.57|23.57|25.63|23.63|25.5|23.5|0
1654793730000|2022-06-09 16:55:30|25.63|23.63|25.7|23.7|25.7|23.7|25.57|23.57|0
1654793740000|2022-06-09 16:55:40|25.63|23.63|25.83|23.83|25.83|23.83|25.63|23.63|0
1654793750000|2022-06-09 16:55:50|25.89|23.89|25.89|23.89|25.89|23.89|25.83|23.83|0
1654793760000|2022-06-09 16:56:00|25.96|23.96|25.83|23.83|25.96|23.96|25.63|23.63|0
1654793770000|2022-06-09 16:56:10|25.96|23.96|25.76|23.76|25.96|23.96|25.76|23.76|0
1654793780000|2022-06-09 16:56:20|25.7|23.7|25.63|23.63|25.7|23.7|25.63|23.63|0
1654793790000|2022-06-09 16:56:30|25.57|23.57|25.5|23.5|25.57|23.57|25.44|23.44|0
1654793800000|2022-06-09 16:56:40|25.44|23.44|25.31|23.31|25.44|23.44|25.31|23.31|0
1654793810000|2022-06-09 16:56:50|25.18|23.18|25.05|23.05|25.18|23.18|25.05|23.05|0
1654793820000|2022-06-09 16:57:00|25.12|23.12|24.92|22.92|25.12|23.12|24.92|22.92|0
1654793830000|2022-06-09 16:57:10|24.99|22.99|25.05|23.05|25.05|23.05|24.99|22.99|0
1654793840000|2022-06-09 16:57:20|24.99|22.99|24.99|22.99|24.99|22.99|24.92|22.92|0
1654793850000|2022-06-09 16:57:30|24.92|22.92|24.67|22.67|24.92|22.92|24.67|22.67|0
1654793860000|2022-06-09 16:57:40|24.61|22.61|24.67|22.67|24.73|22.73|24.61|22.61|0
1654793870000|2022-06-09 16:57:50|24.73|22.73|24.73|22.73|24.73|22.73|24.61|22.61|0
1654793880000|2022-06-09 16:58:00|24.86|22.86|24.61|22.61|24.86|22.86|24.61|22.61|0
1654793890000|2022-06-09 16:58:10|24.54|22.54|24.42|22.42|24.54|22.54|24.42|22.42|0
1654793900000|2022-06-09 16:58:20|24.36|22.36|24.23|22.23|24.36|22.36|24.23|22.23|0
1654793910000|2022-06-09 16:58:30|24.17|22.17|24.04|22.04|24.17|22.17|24.04|22.04|0
1654793920000|2022-06-09 16:58:40|24.17|22.17|24.23|22.23|24.23|22.23|24.17|22.17|0
1654793930000|2022-06-09 16:58:50|24.17|22.17|24.23|22.23|24.23|22.23|24.17|22.17|0
1654793940000|2022-06-09 16:59:00|24.11|22.11|23.83|21.83|24.11|22.11|23.83|21.83|0
1654793950000|2022-06-09 16:59:10|23.74|21.74|23.31|21.31|23.74|21.74|23.31|21.31|0
1654793960000|2022-06-09 16:59:20|23.49|21.49|23.55|21.55|23.55|21.55|23.43|21.43|0
1654793970000|2022-06-09 16:59:30|23.31|21.31|22.95|20.95|23.31|21.31|22.95|20.95|0
1654793980000|2022-06-09 16:59:40|23.13|21.13|23.46|21.46|23.46|21.46|23.13|21.13|0
1654793990000|2022-06-09 16:59:50|23.43|21.43|23.37|21.37|23.49|21.49|23.37|21.37|0
1654794000000|2022-06-09 17:00:00|23.19|21.19|23.31|21.31|23.37|21.37|23.19|21.19|0
1654794010000|2022-06-09 17:00:10|23.19|21.19|23.25|21.25|23.25|21.25|23.19|21.19|0
1654794020000|2022-06-09 17:00:20|23.19|21.19|23.43|21.43|23.43|21.43|23.19|21.19|0
1654794030000|2022-06-09 17:00:30|23.49|21.49|23.61|21.61|23.73|21.73|23.49|21.49|0
1654794040000|2022-06-09 17:00:40|23.73|21.73|23.61|21.61|23.73|21.73|23.61|21.61|0
1654794050000|2022-06-09 17:00:50|23.67|21.67|23.61|21.61|23.67|21.67|23.52|21.52|0
1654794060000|2022-06-09 17:01:00|23.67|21.67|23.67|21.67|23.67|21.67|23.61|21.61|0
1654794070000|2022-06-09 17:01:10|23.61|21.61|23.31|21.31|23.61|21.61|23.31|21.31|0
1654794080000|2022-06-09 17:01:20|23.25|21.25|23.31|21.31|23.31|21.31|23.19|21.19|0
1654794090000|2022-06-09 17:01:30|23.37|21.37|23.37|21.37|23.43|21.43|23.37|21.37|0
1654794100000|2022-06-09 17:01:40|23.31|21.31|23.19|21.19|23.31|21.31|23.19|21.19|0
1654794110000|2022-06-09 17:01:50|23.16|21.16|23.13|21.13|23.25|21.25|23.13|21.13|0
1654794120000|2022-06-09 17:02:00|23.01|21.01|23.07|21.07|23.07|21.07|23.01|21.01|0
1654794130000|2022-06-09 17:02:10|22.95|20.95|22.77|20.77|22.95|20.95|22.77|20.77|0
1654794140000|2022-06-09 17:02:20|22.83|20.83|22.83|20.83|22.83|20.83|22.83|20.83|0
1654794150000|2022-06-09 17:02:30|22.77|20.77|22.65|20.65|22.77|20.77|22.65|20.65|0
1654794160000|2022-06-09 17:02:40|22.71|20.71|23.07|21.07|23.07|21.07|22.71|20.71|0
1654794170000|2022-06-09 17:02:50|23.1|21.1|23.07|21.07|23.1|21.1|23.01|21.01|0
1654794180000|2022-06-09 17:03:00|23.01|21.01|22.75|20.75|23.13|21.13|22.75|20.75|0
1654794190000|2022-06-09 17:03:10|22.87|20.87|22.42|20.42|23.38|21.38|22.42|20.42|0
1654794200000|2022-06-09 17:03:20|22.51|20.51|22.33|20.33|22.51|20.51|22.33|20.33|0
1654794210000|2022-06-09 17:03:30|22.21|20.21|22.27|20.27|22.27|20.27|22.15|20.15|0
1654794220000|2022-06-09 17:03:40|22.21|20.21|22.61|20.61|22.61|20.61|22.21|20.21|0
1654794230000|2022-06-09 17:03:50|22.55|20.55|22.37|20.37|22.55|20.55|22.37|20.37|0
1654794240000|2022-06-09 17:04:00|22.31|20.31|22.55|20.55|22.55|20.55|22.31|20.31|0
1654794250000|2022-06-09 17:04:10|22.67|20.67|22.73|20.73|22.73|20.73|22.67|20.67|0
1654794260000|2022-06-09 17:04:20|22.85|20.85|22.79|20.79|22.85|20.85|22.79|20.79|0
1654794270000|2022-06-09 17:04:30|22.85|20.85|22.91|20.91|22.91|20.91|22.82|20.82|0
1654794280000|2022-06-09 17:04:40|22.85|20.85|22.91|20.91|22.91|20.91|22.85|20.85|0
1654794300000|2022-06-09 17:05:00|22.97|20.97|22.85|20.85|22.97|20.97|22.73|20.73|0
1654794310000|2022-06-09 17:05:10|22.73|20.73|22.61|20.61|22.73|20.73|22.49|20.49|0
1654794320000|2022-06-09 17:05:20|22.49|20.49|22.55|20.55|22.73|20.73|22.49|20.49|0
1654794330000|2022-06-09 17:05:30|22.61|20.61|22.55|20.55|22.61|20.61|22.55|20.55|0
1654794340000|2022-06-09 17:05:40|22.46|20.46|22.43|20.43|22.55|20.55|22.43|20.43|0
1654794350000|2022-06-09 17:05:50|22.37|20.37|22.43|20.43|22.43|20.43|22.37|20.37|0
1654794360000|2022-06-09 17:06:00|22.49|20.49|22.32|20.32|22.49|20.49|22.23|20.23|0
1654794370000|2022-06-09 17:06:10|22.26|20.26|22.49|20.49|22.49|20.49|22.26|20.26|0
1654794380000|2022-06-09 17:06:20|22.55|20.55|22.55|20.55|22.61|20.61|22.55|20.55|0
1654794390000|2022-06-09 17:06:30|22.49|20.49|22.55|20.55|22.55|20.55|22.49|20.49|0
1654794400000|2022-06-09 17:06:40|22.49|20.49|22.37|20.37|22.49|20.49|22.31|20.31|0
1654794410000|2022-06-09 17:06:50|22.31|20.31|22.02|20.02|22.31|20.31|22.02|20.02|0
1654794420000|2022-06-09 17:07:00|21.97|19.97|21.97|19.97|21.97|19.97|21.91|19.91|0
1654794430000|2022-06-09 17:07:10|21.85|19.85|21.85|19.85|21.91|19.91|21.79|19.79|0
1654794440000|2022-06-09 17:07:20|21.68|19.68|21.68|19.68|21.73|19.73|21.62|19.62|0
1654794450000|2022-06-09 17:07:30|21.85|19.85|22.08|20.08|22.08|20.08|21.85|19.85|0
1654794460000|2022-06-09 17:07:40|22.2|20.2|22.31|20.31|22.31|20.31|22.2|20.2|0
1654794470000|2022-06-09 17:07:50|22.43|20.43|22.66|20.66|22.66|20.66|22.43|20.43|0
1654794480000|2022-06-09 17:08:00|22.72|20.72|22.6|20.6|22.72|20.72|22.6|20.6|0
1654794490000|2022-06-09 17:08:10|22.72|20.72|22.6|20.6|22.75|20.75|22.6|20.6|0
1654794500000|2022-06-09 17:08:20|22.72|20.72|22.66|20.66|22.72|20.72|22.66|20.66|0
1654794510000|2022-06-09 17:08:30|22.49|20.49|22.49|20.49|22.49|20.49|22.43|20.43|0
1654794520000|2022-06-09 17:08:40|22.54|20.54|22.54|20.54|22.6|20.6|22.54|20.54|0
1654794530000|2022-06-09 17:08:50|22.6|20.6|22.6|20.6|22.66|20.66|22.6|20.6|0
1654794540000|2022-06-09 17:09:00|22.54|20.54|22.72|20.72|22.72|20.72|22.54|20.54|0
1654794550000|2022-06-09 17:09:10|22.84|20.84|22.72|20.72|22.84|20.84|22.72|20.72|0
1654794560000|2022-06-09 17:09:20|22.66|20.66|22.66|20.66|22.72|20.72|22.66|20.66|0
1654794570000|2022-06-09 17:09:30|22.6|20.6|22.66|20.66|22.66|20.66|22.6|20.6|0
1654794580000|2022-06-09 17:09:40|22.72|20.72|22.78|20.78|22.78|20.78|22.72|20.72|0
1654794590000|2022-06-09 17:09:50|22.72|20.72|22.84|20.84|22.84|20.84|22.72|20.72|0
1654794600000|2022-06-09 17:10:00|22.66|20.66|22.69|20.69|22.72|20.72|22.6|20.6|0
1654794610000|2022-06-09 17:10:10|22.72|20.72|22.84|20.84|22.84|20.84|22.72|20.72|0
1654794620000|2022-06-09 17:10:20|22.78|20.78|22.9|20.9|22.9|20.9|22.78|20.78|0
1654794630000|2022-06-09 17:10:30|23.02|21.02|22.84|20.84|23.02|21.02|22.84|20.84|0
1654794640000|2022-06-09 17:10:40|22.9|20.9|22.6|20.6|22.9|20.9|22.6|20.6|0
1654794650000|2022-06-09 17:10:50|22.54|20.54|22.54|20.54|22.6|20.6|22.54|20.54|0
1654794660000|2022-06-09 17:11:00|22.6|20.6|22.6|20.6|22.66|20.66|22.54|20.54|0
1654794670000|2022-06-09 17:11:10|22.54|20.54|22.54|20.54|22.54|20.54|22.54|20.54|0
1654794680000|2022-06-09 17:11:20|22.6|20.6|22.48|20.48|22.6|20.6|22.48|20.48|0
1654794690000|2022-06-09 17:11:30|22.6|20.6|22.66|20.66|22.66|20.66|22.6|20.6|0
1654794700000|2022-06-09 17:11:40|22.54|20.54|22.42|20.42|22.54|20.54|22.42|20.42|0
1654794710000|2022-06-09 17:11:50|22.36|20.36|22.25|20.25|22.36|20.36|22.25|20.25|0
1654794720000|2022-06-09 17:12:00|22.13|20.13|21.95|19.95|22.13|20.13|21.95|19.95|0
1654794730000|2022-06-09 17:12:10|22.13|20.13|22.33|20.33|22.36|20.36|22.13|20.13|0
1654794740000|2022-06-09 17:12:20|22.3|20.3|22.42|20.42|22.42|20.42|22.3|20.3|0
1654794750000|2022-06-09 17:12:30|22.3|20.3|22.42|20.42|22.42|20.42|22.3|20.3|0
1654794760000|2022-06-09 17:12:40|22.3|20.3|22.36|20.36|22.36|20.36|22.24|20.24|0
1654794770000|2022-06-09 17:12:50|22.3|20.3|22.36|20.36|22.36|20.36|22.3|20.3|0
1654794780000|2022-06-09 17:13:00|22.3|20.3|22.3|20.3|22.3|20.3|22.3|20.3|0
1654794790000|2022-06-09 17:13:10|22.18|20.18|22.36|20.36|22.36|20.36|22.18|20.18|0
1654794800000|2022-06-09 17:13:20|22.42|20.42|22.42|20.42|22.48|20.48|22.42|20.42|0
1654794810000|2022-06-09 17:13:30|22.36|20.36|22.42|20.42|22.42|20.42|22.36|20.36|0
1654794820000|2022-06-09 17:13:40|22.53|20.53|22.65|20.65|22.65|20.65|22.53|20.53|0
1654794830000|2022-06-09 17:13:50|22.59|20.59|22.65|20.65|22.71|20.71|22.59|20.59|0
1654794840000|2022-06-09 17:14:00|22.77|20.77|22.83|20.83|22.83|20.83|22.77|20.77|0
1654794850000|2022-06-09 17:14:10|22.71|20.71|22.83|20.83|22.83|20.83|22.71|20.71|0
1654794860000|2022-06-09 17:14:20|22.71|20.71|22.71|20.71|22.71|20.71|22.59|20.59|0
1654794870000|2022-06-09 17:14:30|22.68|20.68|22.65|20.65|22.68|20.68|22.65|20.65|0
1654794880000|2022-06-09 17:14:40|22.71|20.71|22.59|20.59|22.71|20.71|22.59|20.59|0
1654794890000|2022-06-09 17:14:50|22.47|20.47|22.53|20.53|22.53|20.53|22.47|20.47|0
1654794900000|2022-06-09 17:15:00|22.77|20.77|22.65|20.65|22.77|20.77|22.59|20.59|0
1654794910000|2022-06-09 17:15:10|22.71|20.71|22.53|20.53|22.71|20.71|22.53|20.53|0
1654794920000|2022-06-09 17:15:20|22.47|20.47|22.59|20.59|22.59|20.59|22.41|20.41|0
1654794930000|2022-06-09 17:15:30|22.71|20.71|22.59|20.59|22.71|20.71|22.59|20.59|0
1654794940000|2022-06-09 17:15:40|22.53|20.53|22.71|20.71|22.83|20.83|22.53|20.53|0
1654794950000|2022-06-09 17:15:50|22.65|20.65|22.47|20.47|22.65|20.65|22.47|20.47|0
1654794960000|2022-06-09 17:16:00|22.65|20.65|22.77|20.77|22.77|20.77|22.65|20.65|0
1654794970000|2022-06-09 17:16:10|22.83|20.83|22.77|20.77|22.83|20.83|22.77|20.77|0
1654794980000|2022-06-09 17:16:20|22.82|20.82|22.82|20.82|22.82|20.82|22.82|20.82|0
1654794990000|2022-06-09 17:16:30|22.86|20.86|22.94|20.94|22.94|20.94|22.82|20.82|0
1654795000000|2022-06-09 17:16:40|22.82|20.82|23.09|21.09|23.09|21.09|22.82|20.82|0
1654795010000|2022-06-09 17:16:50|23.03|21.03|23.06|21.06|23.06|21.06|23.03|21.03|0
1654795020000|2022-06-09 17:17:00|23|21|23|21|23.06|21.06|23|21|0
1654795030000|2022-06-09 17:17:10|22.94|20.94|22.76|20.76|22.94|20.94|22.76|20.76|0
1654795040000|2022-06-09 17:17:20|22.73|20.73|22.88|20.88|22.88|20.88|22.73|20.73|0
1654795050000|2022-06-09 17:17:30|22.94|20.94|22.88|20.88|22.94|20.94|22.88|20.88|0
1654795060000|2022-06-09 17:17:40|22.82|20.82|22.88|20.88|22.88|20.88|22.82|20.82|0
1654795070000|2022-06-09 17:17:50|22.82|20.82|22.82|20.82|22.82|20.82|22.76|20.76|0
1654795080000|2022-06-09 17:18:00|22.94|20.94|23|21|23.12|21.12|22.94|20.94|0
1654795090000|2022-06-09 17:18:10|22.94|20.94|22.94|20.94|22.94|20.94|22.88|20.88|0
1654795100000|2022-06-09 17:18:20|22.91|20.91|22.94|20.94|23|21|22.91|20.91|0
1654795110000|2022-06-09 17:18:30|23|21|23.06|21.06|23.06|21.06|23|21|0
1654795120000|2022-06-09 17:18:40|23.12|21.12|23.24|21.24|23.24|21.24|23.12|21.12|0
1654795130000|2022-06-09 17:18:50|23.3|21.3|23.36|21.36|23.42|21.42|23.3|21.3|0
1654795140000|2022-06-09 17:19:00|23.42|21.42|23.3|21.3|23.42|21.42|23.3|21.3|0
1654795150000|2022-06-09 17:19:10|23.36|21.36|23.12|21.12|23.36|21.36|23.12|21.12|0
1654795160000|2022-06-09 17:19:20|23.06|21.06|23.06|21.06|23.18|21.18|23.06|21.06|0
1654795170000|2022-06-09 17:19:30|23|21|22.94|20.94|23|21|22.94|20.94|0
1654795180000|2022-06-09 17:19:40|23.06|21.06|22.82|20.82|23.06|21.06|22.82|20.82|0
1654795190000|2022-06-09 17:19:50|22.88|20.88|22.88|20.88|22.94|20.94|22.88|20.88|0
1654795200000|2022-06-09 17:20:00|22.94|20.94|23.12|21.12|23.18|21.18|22.94|20.94|0
1654795210000|2022-06-09 17:20:10|23.18|21.18|23.06|21.06|23.18|21.18|23.06|21.06|0
1654795220000|2022-06-09 17:20:20|23.03|21.03|22.88|20.88|23.03|21.03|22.88|20.88|0
1654795230000|2022-06-09 17:20:30|22.91|20.91|22.88|20.88|22.91|20.91|22.82|20.82|0
1654795240000|2022-06-09 17:20:40|22.76|20.76|22.88|20.88|22.88|20.88|22.76|20.76|0
1654795250000|2022-06-09 17:20:50|22.93|20.93|23.23|21.23|23.23|21.23|22.93|20.93|0
1654795260000|2022-06-09 17:21:00|23.3|21.3|23.3|21.3|23.3|21.3|23.23|21.23|0
1654795270000|2022-06-09 17:21:10|23.29|21.29|23.42|21.42|23.42|21.42|23.29|21.29|0
1654795280000|2022-06-09 17:21:20|23.35|21.35|23.54|21.54|23.54|21.54|23.35|21.35|0
1654795290000|2022-06-09 17:21:30|23.42|21.42|23.35|21.35|23.42|21.42|23.35|21.35|0
1654795300000|2022-06-09 17:21:40|23.39|21.39|23.48|21.48|23.48|21.48|23.39|21.39|0
1654795310000|2022-06-09 17:21:50|23.54|21.54|23.54|21.54|23.6|21.6|23.54|21.54|0
1654795320000|2022-06-09 17:22:00|23.66|21.66|23.72|21.72|23.78|21.78|23.66|21.66|0
1654795330000|2022-06-09 17:22:10|23.66|21.66|23.6|21.6|23.66|21.66|23.47|21.47|0
1654795340000|2022-06-09 17:22:20|23.66|21.66|23.72|21.72|23.72|21.72|23.66|21.66|0
1654795350000|2022-06-09 17:22:30|23.78|21.78|23.97|21.97|24.03|22.03|23.78|21.78|0
1654795360000|2022-06-09 17:22:40|23.84|21.84|24.03|22.03|24.03|22.03|23.84|21.84|0
1654795370000|2022-06-09 17:22:50|24.09|22.09|23.9|21.9|24.09|22.09|23.9|21.9|0
1654795380000|2022-06-09 17:23:00|23.96|21.96|23.9|21.9|23.96|21.96|23.9|21.9|0
1654795390000|2022-06-09 17:23:10|23.78|21.78|23.9|21.9|23.9|21.9|23.78|21.78|0
1654795400000|2022-06-09 17:23:20|23.84|21.84|23.96|21.96|24.03|22.03|23.84|21.84|0
1654795410000|2022-06-09 17:23:30|24.09|22.09|24.27|22.27|24.27|22.27|24.03|22.03|0
1654795420000|2022-06-09 17:23:40|24.21|22.21|24.4|22.4|24.4|22.4|24.21|22.21|0
1654795430000|2022-06-09 17:23:50|24.53|22.53|24.4|22.4|24.53|22.53|24.4|22.4|0
1654795440000|2022-06-09 17:24:00|24.46|22.46|24.46|22.46|24.52|22.52|24.46|22.46|0
1654795450000|2022-06-09 17:24:10|24.52|22.52|24.65|22.65|24.65|22.65|24.46|22.46|0
1654795460000|2022-06-09 17:24:20|24.59|22.59|24.52|22.52|24.59|22.59|24.52|22.52|0
1654795470000|2022-06-09 17:24:30|24.4|22.4|24.46|22.46|24.46|22.46|24.34|22.34|0
1654795480000|2022-06-09 17:24:40|24.52|22.52|24.52|22.52|24.52|22.52|24.46|22.46|0
1654795490000|2022-06-09 17:24:50|24.59|22.59|24.52|22.52|24.59|22.59|24.46|22.46|0
1654795500000|2022-06-09 17:25:00|24.65|22.65|24.78|22.78|24.78|22.78|24.65|22.65|0
1654795510000|2022-06-09 17:25:10|24.71|22.71|24.59|22.59|24.71|22.71|24.59|22.59|0
1654795520000|2022-06-09 17:25:20|24.62|22.62|24.71|22.71|24.71|22.71|24.59|22.59|0
1654795530000|2022-06-09 17:25:30|24.65|22.65|24.52|22.52|24.65|22.65|24.52|22.52|0
1654795540000|2022-06-09 17:25:40|24.46|22.46|24.46|22.46|24.52|22.52|24.46|22.46|0
1654795550000|2022-06-09 17:25:50|24.4|22.4|24.39|22.39|24.4|22.4|24.33|22.33|0
1654795560000|2022-06-09 17:26:00|24.52|22.52|24.52|22.52|24.58|22.58|24.46|22.46|0
1654795570000|2022-06-09 17:26:10|24.65|22.65|24.58|22.58|24.65|22.65|24.58|22.58|0
1654795580000|2022-06-09 17:26:20|24.71|22.71|24.84|22.84|24.84|22.84|24.71|22.71|0
1654795590000|2022-06-09 17:26:30|25.09|23.09|25.22|23.22|25.22|23.22|24.96|22.96|0
1654795600000|2022-06-09 17:26:40|25.16|23.16|25.09|23.09|25.16|23.16|25.09|23.09|0
1654795610000|2022-06-09 17:26:50|25.16|23.16|25.03|23.03|25.16|23.16|25.03|23.03|0
1654795620000|2022-06-09 17:27:00|24.96|22.96|25.28|23.28|25.28|23.28|24.96|22.96|0
1654795630000|2022-06-09 17:27:10|25.22|23.22|25.28|23.28|25.35|23.35|25.22|23.22|0
1654795640000|2022-06-09 17:27:20|25.41|23.41|25.41|23.41|25.41|23.41|25.35|23.35|0
1654795650000|2022-06-09 17:27:30|25.35|23.35|25.48|23.48|25.48|23.48|25.35|23.35|0
1654795660000|2022-06-09 17:27:40|25.41|23.41|25.28|23.28|25.41|23.41|25.28|23.28|0
1654795670000|2022-06-09 17:27:50|25.41|23.41|25.54|23.54|25.54|23.54|25.41|23.41|0
1654795680000|2022-06-09 17:28:00|25.48|23.48|25.48|23.48|25.48|23.48|25.41|23.41|0
1654795690000|2022-06-09 17:28:10|25.41|23.41|25.41|23.41|25.48|23.48|25.41|23.41|0
1654795700000|2022-06-09 17:28:20|25.35|23.35|25.48|23.48|25.48|23.48|25.35|23.35|0
1654795710000|2022-06-09 17:28:30|25.54|23.54|25.54|23.54|25.54|23.54|25.48|23.48|0
1654795720000|2022-06-09 17:28:40|25.61|23.61|25.54|23.54|25.61|23.61|25.54|23.54|0
1654795730000|2022-06-09 17:28:50|25.35|23.35|25.28|23.28|25.35|23.35|25.28|23.28|0
1654795740000|2022-06-09 17:29:00|25.35|23.35|25.41|23.41|25.41|23.41|25.35|23.35|0
1654795750000|2022-06-09 17:29:10|25.35|23.35|25.87|23.87|25.87|23.87|25.35|23.35|0
1654795760000|2022-06-09 17:29:20|25.74|23.74|25.8|23.8|25.87|23.87|25.61|23.61|0
1654795770000|2022-06-09 17:29:30|25.74|23.74|25.74|23.74|25.74|23.74|25.74|23.74|0
1654795780000|2022-06-09 17:29:40|25.8|23.8|25.74|23.74|25.8|23.8|25.74|23.74|0
1654795790000|2022-06-09 17:29:50|25.73|23.73|25.47|23.47|25.73|23.73|25.47|23.47|0
1654795800000|2022-06-09 17:30:00|25.8|23.8|26.13|24.13|26.13|24.13|25.73|23.73|0
1654795810000|2022-06-09 17:30:10|26.2|24.2|26.2|24.2|26.26|24.26|26.2|24.2|0
1654795820000|2022-06-09 17:30:20|26.26|24.26|26.46|24.46|26.46|24.46|26.26|24.26|0
1654795830000|2022-06-09 17:30:30|26.33|24.33|26.53|24.53|26.53|24.53|26.33|24.33|0
1654795840000|2022-06-09 17:30:40|26.43|24.43|26.43|24.43|26.43|24.43|26.43|24.43|0
1654795850000|2022-06-09 17:30:50|26.4|24.4|26.4|24.4|26.46|24.46|26.4|24.4|0
1654795860000|2022-06-09 17:31:00|26.46|24.46|26.33|24.33|26.46|24.46|26.26|24.26|0
1654795870000|2022-06-09 17:31:10|26.46|24.46|26.53|24.53|26.53|24.53|26.46|24.46|0
1654795880000|2022-06-09 17:31:20|26.46|24.46|26.66|24.66|26.66|24.66|26.46|24.46|0
1654795890000|2022-06-09 17:31:30|26.73|24.73|26.8|24.8|26.8|24.8|26.73|24.73|0
1654795900000|2022-06-09 17:31:40|26.87|24.87|26.87|24.87|26.87|24.87|26.8|24.8|0
1654795910000|2022-06-09 17:31:50|26.8|24.8|26.93|24.93|26.93|24.93|26.8|24.8|0
1654795920000|2022-06-09 17:32:00|26.86|24.86|27.07|25.07|27.07|25.07|26.86|24.86|0
1654795930000|2022-06-09 17:32:10|27|25|27|25|27.07|25.07|27|25|0
1654795940000|2022-06-09 17:32:20|26.93|24.93|26.93|24.93|26.93|24.93|26.93|24.93|0
1654795950000|2022-06-09 17:32:30|26.73|24.73|26.93|24.93|27|25|26.73|24.73|0
1654795960000|2022-06-09 17:32:40|27|25|27|25|27.14|25.14|27|25|0
1654795970000|2022-06-09 17:32:50|27.07|25.07|27.03|25.03|27.07|25.07|27|25|0
1654795980000|2022-06-09 17:33:00|27.07|25.07|27.13|25.13|27.2|25.2|27.07|25.07|0
1654795990000|2022-06-09 17:33:10|27.07|25.07|26.73|24.73|27.07|25.07|26.73|24.73|0
1654796000000|2022-06-09 17:33:20|26.76|24.76|26.52|24.52|26.76|24.76|26.52|24.52|0
1654796010000|2022-06-09 17:33:30|26.63|24.63|26.59|24.59|26.66|24.66|26.59|24.59|0
1654796020000|2022-06-09 17:33:40|26.52|24.52|26.52|24.52|26.59|24.59|26.52|24.52|0
1654796030000|2022-06-09 17:33:50|26.59|24.59|26.46|24.46|26.59|24.59|26.46|24.46|0
1654796040000|2022-06-09 17:34:00|26.52|24.52|26.46|24.46|26.59|24.59|26.46|24.46|0
1654796050000|2022-06-09 17:34:10|26.39|24.39|26.59|24.59|26.59|24.59|26.39|24.39|0
1654796060000|2022-06-09 17:34:20|26.52|24.52|26.59|24.59|26.66|24.66|26.52|24.52|0
1654796070000|2022-06-09 17:34:30|26.52|24.52|26.59|24.59|26.59|24.59|26.52|24.52|0
1654796080000|2022-06-09 17:34:40|26.45|24.45|26.39|24.39|26.45|24.45|26.39|24.39|0
1654796090000|2022-06-09 17:34:50|26.45|24.45|26.59|24.59|26.59|24.59|26.45|24.45|0
1654796100000|2022-06-09 17:35:00|26.72|24.72|26.89|24.89|26.89|24.89|26.72|24.72|0
1654796110000|2022-06-09 17:35:10|26.86|24.86|26.86|24.86|26.86|24.86|26.86|24.86|0
1654796120000|2022-06-09 17:35:20|26.79|24.79|26.99|24.99|26.99|24.99|26.79|24.79|0
1654796130000|2022-06-09 17:35:30|27.06|25.06|27.4|25.4|27.4|25.4|27.06|25.06|0
1654796140000|2022-06-09 17:35:40|27.34|25.34|27.47|25.47|27.47|25.47|27.34|25.34|0
1654796150000|2022-06-09 17:35:50|27.4|25.4|27.47|25.47|27.47|25.47|27.4|25.4|0
1654796160000|2022-06-09 17:36:00|27.54|25.54|27.61|25.61|27.61|25.61|27.54|25.54|0
1654796170000|2022-06-09 17:36:10|27.54|25.54|27.47|25.47|27.54|25.54|27.47|25.47|0
1654796180000|2022-06-09 17:36:20|27.33|25.33|27.2|25.2|27.33|25.33|27.2|25.2|0
1654796190000|2022-06-09 17:36:30|27.26|25.26|27.2|25.2|27.26|25.26|27.2|25.2|0
1654796200000|2022-06-09 17:36:40|27.06|25.06|27.13|25.13|27.2|25.2|27.06|25.06|0
1654796210000|2022-06-09 17:36:50|27.06|25.06|27.19|25.19|27.19|25.19|27.06|25.06|0
1654796220000|2022-06-09 17:37:00|27.26|25.26|27.47|25.47|27.47|25.47|27.26|25.26|0
1654796230000|2022-06-09 17:37:10|27.61|25.61|27.61|25.61|27.61|25.61|27.61|25.61|0
1654796240000|2022-06-09 17:37:20|27.68|25.68|27.54|25.54|27.75|25.75|27.54|25.54|0
1654796250000|2022-06-09 17:37:30|27.33|25.33|27.26|25.26|27.33|25.33|27.26|25.26|0
1654796260000|2022-06-09 17:37:40|27.33|25.33|27.12|25.12|27.33|25.33|27.12|25.12|0
1654796270000|2022-06-09 17:37:50|27.06|25.06|27.06|25.06|27.06|25.06|27.06|25.06|0
1654796280000|2022-06-09 17:38:00|26.99|24.99|26.85|24.85|26.99|24.99|26.72|24.72|0
1654796290000|2022-06-09 17:38:10|26.72|24.72|26.72|24.72|26.78|24.78|26.65|24.65|0
1654796300000|2022-06-09 17:38:20|26.71|24.71|26.71|24.71|26.71|24.71|26.65|24.65|0
1654796310000|2022-06-09 17:38:30|26.78|24.78|26.85|24.85|26.92|24.92|26.78|24.78|0
1654796320000|2022-06-09 17:38:40|26.92|24.92|26.92|24.92|26.92|24.92|26.92|24.92|0
1654796330000|2022-06-09 17:38:50|26.85|24.85|26.85|24.85|26.85|24.85|26.85|24.85|0
1654796340000|2022-06-09 17:39:00|26.78|24.78|26.65|24.65|26.85|24.85|26.65|24.65|0
1654796350000|2022-06-09 17:39:10|26.58|24.58|26.51|24.51|26.58|24.58|26.51|24.51|0
1654796360000|2022-06-09 17:39:20|26.48|24.48|26.44|24.44|26.48|24.48|26.38|24.38|0
1654796370000|2022-06-09 17:39:30|26.64|24.64|26.51|24.51|26.64|24.64|26.51|24.51|0
1654796380000|2022-06-09 17:39:40|26.64|24.64|26.71|24.71|26.71|24.71|26.64|24.64|0
1654796390000|2022-06-09 17:39:50|26.78|24.78|26.71|24.71|26.78|24.78|26.71|24.71|0
1654796400000|2022-06-09 17:40:00|26.85|24.85|26.98|24.98|27.05|25.05|26.85|24.85|0
1654796410000|2022-06-09 17:40:10|26.91|24.91|26.64|24.64|26.91|24.91|26.64|24.64|0
1654796420000|2022-06-09 17:40:20|26.71|24.71|26.88|24.88|26.88|24.88|26.71|24.71|0
1654796430000|2022-06-09 17:40:30|26.98|24.98|26.91|24.91|27.05|25.05|26.91|24.91|0
1654796440000|2022-06-09 17:40:40|26.85|24.85|26.88|24.88|26.91|24.91|26.78|24.78|0
1654796450000|2022-06-09 17:40:50|26.98|24.98|27.12|25.12|27.12|25.12|26.98|24.98|0
1654796460000|2022-06-09 17:41:00|27.32|25.32|27.39|25.39|27.39|25.39|27.32|25.32|0
1654796470000|2022-06-09 17:41:10|27.36|25.36|27.53|25.53|27.53|25.53|27.32|25.32|0
1654796480000|2022-06-09 17:41:20|27.6|25.6|27.39|25.39|27.6|25.6|27.32|25.32|0
1654796490000|2022-06-09 17:41:30|27.12|25.12|27.12|25.12|27.25|25.25|27.12|25.12|0
1654796500000|2022-06-09 17:41:40|27.05|25.05|27.25|25.25|27.25|25.25|27.05|25.05|0
1654796510000|2022-06-09 17:41:50|27.32|25.32|27.39|25.39|27.39|25.39|27.32|25.32|0
1654796520000|2022-06-09 17:42:00|27.25|25.25|27.11|25.11|27.25|25.25|27.11|25.11|0
1654796530000|2022-06-09 17:42:10|27.18|25.18|27.25|25.25|27.25|25.25|27.18|25.18|0
1654796540000|2022-06-09 17:42:20|27.11|25.11|27.22|25.22|27.22|25.22|27.05|25.05|0
1654796550000|2022-06-09 17:42:30|27.18|25.18|27.18|25.18|27.22|25.22|27.18|25.18|0
1654796560000|2022-06-09 17:42:40|27.11|25.11|27.48|25.48|27.48|25.48|27.11|25.11|0
1654796570000|2022-06-09 17:42:50|27.55|25.55|27.82|25.82|27.89|25.89|27.55|25.55|0
1654796580000|2022-06-09 17:43:00|27.96|25.96|28.1|26.1|28.17|26.17|27.96|25.96|0
1654796590000|2022-06-09 17:43:10|28.03|26.03|28.1|26.1|28.1|26.1|27.62|25.62|0
1654796600000|2022-06-09 17:43:20|28.03|26.03|28.24|26.24|28.24|26.24|28.03|26.03|0
1654796610000|2022-06-09 17:43:30|28.23|26.23|28.23|26.23|28.23|26.23|28.16|26.16|0
1654796620000|2022-06-09 17:43:40|28.16|26.16|28.02|26.02|28.16|26.16|28.02|26.02|0
1654796630000|2022-06-09 17:43:50|27.95|25.95|28.02|26.02|28.02|26.02|27.95|25.95|0
1654796640000|2022-06-09 17:44:00|28.09|26.09|28.23|26.23|28.23|26.23|28.09|26.09|0
1654796650000|2022-06-09 17:44:10|28.16|26.16|28.23|26.23|28.37|26.37|28.16|26.16|0
1654796660000|2022-06-09 17:44:20|28.16|26.16|28.23|26.23|28.23|26.23|28.16|26.16|0
1654796670000|2022-06-09 17:44:30|28.3|26.3|28.3|26.3|28.3|26.3|28.23|26.23|0
1654796680000|2022-06-09 17:44:40|28.23|26.23|28.51|26.51|28.51|26.51|28.23|26.23|0
1654796690000|2022-06-09 17:44:50|28.58|26.58|28.51|26.51|28.58|26.58|28.51|26.51|0
1654796700000|2022-06-09 17:45:00|28.23|26.23|28.58|26.58|28.58|26.58|28.23|26.23|0
1654796710000|2022-06-09 17:45:10|28.51|26.51|28.37|26.37|28.58|26.58|28.37|26.37|0
1654796720000|2022-06-09 17:45:20|28.44|26.44|28.16|26.16|28.44|26.44|28.09|26.09|0
1654796730000|2022-06-09 17:45:30|28.09|26.09|28.02|26.02|28.09|26.09|28.02|26.02|0
1654796740000|2022-06-09 17:45:40|27.95|25.95|28.02|26.02|28.09|26.09|27.95|25.95|0
1654796750000|2022-06-09 17:45:50|27.95|25.95|27.95|25.95|28.02|26.02|27.88|25.88|0
1654796760000|2022-06-09 17:46:00|27.81|25.81|27.74|25.74|27.81|25.81|27.67|25.67|0
1654796770000|2022-06-09 17:46:10|27.67|25.67|27.6|25.6|27.67|25.67|27.46|25.46|0
1654796780000|2022-06-09 17:46:20|27.53|25.53|27.46|25.46|27.53|25.53|27.46|25.46|0
1654796790000|2022-06-09 17:46:30|27.4|25.4|27.26|25.26|27.4|25.4|27.26|25.26|0
1654796800000|2022-06-09 17:46:40|27.36|25.36|27.39|25.39|27.46|25.46|27.33|25.33|0
1654796810000|2022-06-09 17:46:50|27.53|25.53|27.53|25.53|27.53|25.53|27.53|25.53|0
1654796820000|2022-06-09 17:47:00|27.46|25.46|27.39|25.39|27.53|25.53|27.39|25.39|0
1654796830000|2022-06-09 17:47:10|27.32|25.32|27.32|25.32|27.39|25.39|27.32|25.32|0
1654796840000|2022-06-09 17:47:20|27.26|25.26|27.32|25.32|27.32|25.32|27.26|25.26|0
1654796850000|2022-06-09 17:47:30|27.26|25.26|27.26|25.26|27.32|25.32|27.26|25.26|0
1654796860000|2022-06-09 17:47:40|27.29|25.29|27.12|25.12|27.29|25.29|27.12|25.12|0
1654796870000|2022-06-09 17:47:50|27.19|25.19|27.25|25.25|27.25|25.25|27.19|25.19|0
1654796880000|2022-06-09 17:48:00|27.6|25.6|27.39|25.39|27.6|25.6|27.39|25.39|0
1654796890000|2022-06-09 17:48:10|27.25|25.25|27.19|25.19|27.25|25.25|27.19|25.19|0
1654796900000|2022-06-09 17:48:20|27.12|25.12|27.25|25.25|27.32|25.32|27.12|25.12|0
1654796910000|2022-06-09 17:48:30|27.39|25.39|27.32|25.32|27.39|25.39|27.32|25.32|0
1654796920000|2022-06-09 17:48:40|27.39|25.39|27.29|25.29|27.39|25.39|27.25|25.25|0
1654796930000|2022-06-09 17:48:50|27.25|25.25|27.25|25.25|27.25|25.25|27.18|25.18|0
1654796940000|2022-06-09 17:49:00|27.46|25.46|27.6|25.6|27.6|25.6|27.46|25.46|0
1654796950000|2022-06-09 17:49:10|27.46|25.46|27.53|25.53|27.6|25.6|27.46|25.46|0
1654796960000|2022-06-09 17:49:20|27.39|25.39|27.46|25.46|27.46|25.46|27.39|25.39|0
1654796970000|2022-06-09 17:49:30|27.11|25.11|27.25|25.25|27.25|25.25|27.11|25.11|0
1654796980000|2022-06-09 17:49:40|27.32|25.32|27.32|25.32|27.39|25.39|27.32|25.32|0
1654796990000|2022-06-09 17:49:50|27.46|25.46|27.25|25.25|27.46|25.46|27.25|25.25|0
1654797000000|2022-06-09 17:50:00|27.18|25.18|27.18|25.18|27.25|25.25|27.18|25.18|0
1654797010000|2022-06-09 17:50:10|27.11|25.11|26.98|24.98|27.11|25.11|26.98|24.98|0
1654797020000|2022-06-09 17:50:20|26.84|24.84|26.84|24.84|26.91|24.91|26.84|24.84|0
1654797030000|2022-06-09 17:50:30|26.91|24.91|26.84|24.84|26.91|24.91|26.84|24.84|0
1654797040000|2022-06-09 17:50:40|26.91|24.91|26.77|24.77|26.91|24.91|26.77|24.77|0
1654797050000|2022-06-09 17:50:50|26.84|24.84|27.18|25.18|27.18|25.18|26.84|24.84|0
1654797060000|2022-06-09 17:51:00|27.04|25.04|27.04|25.04|27.04|25.04|26.91|24.91|0
1654797070000|2022-06-09 17:51:10|26.98|24.98|27.04|25.04|27.04|25.04|26.98|24.98|0
1654797080000|2022-06-09 17:51:20|26.98|24.98|26.84|24.84|26.98|24.98|26.84|24.84|0
1654797090000|2022-06-09 17:51:30|26.7|24.7|26.7|24.7|26.7|24.7|26.7|24.7|0
1654797100000|2022-06-09 17:51:40|26.57|24.57|26.77|24.77|26.77|24.77|26.57|24.57|0
1654797110000|2022-06-09 17:51:50|26.64|24.64|26.64|24.64|26.64|24.64|26.64|24.64|0
1654797120000|2022-06-09 17:52:00|26.74|24.74|26.64|24.64|26.74|24.74|26.64|24.64|0
1654797130000|2022-06-09 17:52:10|26.7|24.7|26.97|24.97|26.97|24.97|26.7|24.7|0
1654797140000|2022-06-09 17:52:20|27.01|25.01|26.97|24.97|27.01|25.01|26.97|24.97|0
1654797150000|2022-06-09 17:52:30|26.9|24.9|26.9|24.9|26.9|24.9|26.9|24.9|0
1654797160000|2022-06-09 17:52:40|26.97|24.97|26.97|24.97|26.97|24.97|26.97|24.97|0
1654797170000|2022-06-09 17:52:50|26.9|24.9|26.97|24.97|27.01|25.01|26.9|24.9|0
1654797180000|2022-06-09 17:53:00|27.11|25.11|26.84|24.84|27.11|25.11|26.84|24.84|0
1654797190000|2022-06-09 17:53:10|26.77|24.77|26.7|24.7|26.77|24.77|26.7|24.7|0
1654797200000|2022-06-09 17:53:20|26.63|24.63|26.63|24.63|26.63|24.63|26.63|24.63|0
1654797210000|2022-06-09 17:53:30|26.7|24.7|26.77|24.77|26.77|24.77|26.7|24.7|0
1654797220000|2022-06-09 17:53:40|26.7|24.7|26.77|24.77|26.77|24.77|26.63|24.63|0
1654797230000|2022-06-09 17:53:50|26.83|24.83|26.97|24.97|26.97|24.97|26.83|24.83|0
1654797240000|2022-06-09 17:54:00|26.9|24.9|26.97|24.97|26.97|24.97|26.9|24.9|0
1654797250000|2022-06-09 17:54:10|26.9|24.9|26.77|24.77|26.9|24.9|26.77|24.77|0
1654797260000|2022-06-09 17:54:20|26.83|24.83|26.97|24.97|26.97|24.97|26.83|24.83|0
1654797270000|2022-06-09 17:54:30|26.9|24.9|26.83|24.83|26.9|24.9|26.76|24.76|0
1654797280000|2022-06-09 17:54:40|26.9|24.9|26.9|24.9|27.04|25.04|26.9|24.9|0
1654797290000|2022-06-09 17:54:50|27.03|25.03|27.03|25.03|27.1|25.1|27.03|25.03|0
1654797300000|2022-06-09 17:55:00|27.1|25.1|27.03|25.03|27.1|25.1|27.03|25.03|0
1654797310000|2022-06-09 17:55:10|26.97|24.97|26.97|24.97|26.97|24.97|26.9|24.9|0
1654797320000|2022-06-09 17:55:20|27.03|25.03|27.03|25.03|27.1|25.1|27.03|25.03|0
1654797330000|2022-06-09 17:55:30|27.1|25.1|27.03|25.03|27.1|25.1|27.03|25.03|0
1654797340000|2022-06-09 17:55:40|27.1|25.1|27.07|25.07|27.1|25.1|27.07|25.07|0
1654797350000|2022-06-09 17:55:50|27.1|25.1|27.03|25.03|27.17|25.17|27.03|25.03|0
1654797360000|2022-06-09 17:56:00|26.96|24.96|26.96|24.96|26.96|24.96|26.9|24.9|0
1654797370000|2022-06-09 17:56:10|26.9|24.9|27.03|25.03|27.03|25.03|26.9|24.9|0
1654797380000|2022-06-09 17:56:20|27.1|25.1|26.96|24.96|27.1|25.1|26.9|24.9|0
1654797390000|2022-06-09 17:56:30|26.9|24.9|26.83|24.83|26.9|24.9|26.83|24.83|0
1654797400000|2022-06-09 17:56:40|26.9|24.9|26.89|24.89|26.9|24.9|26.89|24.89|0
1654797410000|2022-06-09 17:56:50|26.83|24.83|26.69|24.69|26.83|24.83|26.69|24.69|0
1654797420000|2022-06-09 17:57:00|26.76|24.76|26.49|24.49|26.76|24.76|26.49|24.49|0
1654797430000|2022-06-09 17:57:10|26.56|24.56|26.49|24.49|26.56|24.56|26.42|24.42|0
1654797440000|2022-06-09 17:57:20|26.56|24.56|26.49|24.49|26.56|24.56|26.49|24.49|0
1654797450000|2022-06-09 17:57:30|26.56|24.56|26.56|24.56|26.56|24.56|26.49|24.49|0
1654797460000|2022-06-09 17:57:40|26.36|24.36|26.36|24.36|26.36|24.36|26.36|24.36|0
1654797470000|2022-06-09 17:57:50|26.42|24.42|26.36|24.36|26.42|24.42|26.36|24.36|0
1654797480000|2022-06-09 17:58:00|26.42|24.42|26.29|24.29|26.42|24.42|26.29|24.29|0
1654797490000|2022-06-09 17:58:10|26.22|24.22|26.22|24.22|26.22|24.22|26.22|24.22|0
1654797500000|2022-06-09 17:58:20|26.16|24.16|26.16|24.16|26.22|24.22|26.09|24.09|0
1654797510000|2022-06-09 17:58:30|26.09|24.09|26.16|24.16|26.16|24.16|26.09|24.09|0
1654797520000|2022-06-09 17:58:40|26.09|24.09|26.09|24.09|26.09|24.09|26.09|24.09|0
1654797530000|2022-06-09 17:58:50|26.02|24.02|26.22|24.22|26.22|24.22|26.02|24.02|0
1654797540000|2022-06-09 17:59:00|26.15|24.15|26.29|24.29|26.29|24.29|26.15|24.15|0
1654797550000|2022-06-09 17:59:10|26.22|24.22|26.02|24.02|26.22|24.22|26.02|24.02|0
1654797560000|2022-06-09 17:59:20|25.89|23.89|25.82|23.82|25.96|23.96|25.82|23.82|0
1654797570000|2022-06-09 17:59:30|25.89|23.89|25.89|23.89|25.96|23.96|25.89|23.89|0
1654797580000|2022-06-09 17:59:40|25.69|23.69|25.5|23.5|25.69|23.69|25.5|23.5|0
1654797590000|2022-06-09 17:59:50|25.56|23.56|25.5|23.5|25.56|23.56|25.37|23.37|0
1654797600000|2022-06-09 18:00:00|25.43|23.43|25.82|23.82|25.82|23.82|25.43|23.43|0
1654797610000|2022-06-09 18:00:10|25.56|23.56|25.63|23.63|25.63|23.63|25.5|23.5|0
1654797620000|2022-06-09 18:00:20|25.69|23.69|25.89|23.89|25.89|23.89|25.69|23.69|0
1654797630000|2022-06-09 18:00:30|25.95|23.95|26.08|24.08|26.08|24.08|25.95|23.95|0
1654797640000|2022-06-09 18:00:40|26.22|24.22|26.35|24.35|26.35|24.35|26.22|24.22|0
1654797650000|2022-06-09 18:00:50|26.42|24.42|26.28|24.28|26.42|24.42|26.28|24.28|0
1654797660000|2022-06-09 18:01:00|26.42|24.42|26.55|24.55|26.55|24.55|26.42|24.42|0
1654797670000|2022-06-09 18:01:10|26.48|24.48|26.41|24.41|26.55|24.55|26.41|24.41|0
1654797680000|2022-06-09 18:01:20|26.35|24.35|26.35|24.35|26.41|24.41|26.35|24.35|0
1654797690000|2022-06-09 18:01:30|26.41|24.41|26.35|24.35|26.41|24.41|26.35|24.35|0
1654797700000|2022-06-09 18:01:40|26.21|24.21|26.41|24.41|26.41|24.41|26.21|24.21|0
1654797710000|2022-06-09 18:01:50|26.48|24.48|26.35|24.35|26.48|24.48|26.35|24.35|0
1654797720000|2022-06-09 18:02:00|26.28|24.28|26.21|24.21|26.35|24.35|26.15|24.15|0
1654797730000|2022-06-09 18:02:10|25.95|23.95|26.21|24.21|26.21|24.21|25.95|23.95|0
1654797740000|2022-06-09 18:02:20|26.15|24.15|26.15|24.15|26.15|24.15|26.15|24.15|0
1654797750000|2022-06-09 18:02:30|26.11|24.11|26.08|24.08|26.15|24.15|26.08|24.08|0
1654797760000|2022-06-09 18:02:40|26.15|24.15|26.15|24.15|26.21|24.21|26.15|24.15|0
1654797770000|2022-06-09 18:02:50|26.21|24.21|26.28|24.28|26.28|24.28|26.15|24.15|0
1654797780000|2022-06-09 18:03:00|26.34|24.34|26.34|24.34|26.34|24.34|26.28|24.28|0
1654797790000|2022-06-09 18:03:10|26.61|24.61|26.75|24.75|26.75|24.75|26.61|24.61|0
1654797800000|2022-06-09 18:03:20|26.81|24.81|26.75|24.75|26.88|24.88|26.75|24.75|0
1654797810000|2022-06-09 18:03:30|26.81|24.81|26.81|24.81|26.81|24.81|26.74|24.74|0
1654797820000|2022-06-09 18:03:40|26.88|24.88|27.15|25.15|27.15|25.15|26.88|24.88|0
1654797830000|2022-06-09 18:03:50|27.22|25.22|27.22|25.22|27.22|25.22|27.01|25.01|0
1654797840000|2022-06-09 18:04:00|27.29|25.29|27.56|25.56|27.56|25.56|27.29|25.29|0
1654797850000|2022-06-09 18:04:10|27.63|25.63|27.35|25.35|27.63|25.63|27.35|25.35|0
1654797860000|2022-06-09 18:04:20|27.42|25.42|27.35|25.35|27.42|25.42|27.35|25.35|0
1654797870000|2022-06-09 18:04:30|27.42|25.42|27.63|25.63|27.63|25.63|27.42|25.42|0
1654797880000|2022-06-09 18:04:40|27.7|25.7|27.56|25.56|27.7|25.7|27.56|25.56|0
1654797890000|2022-06-09 18:04:50|27.49|25.49|27.35|25.35|27.49|25.49|27.35|25.35|0
1654797900000|2022-06-09 18:05:00|27.42|25.42|27.42|25.42|27.49|25.49|27.42|25.42|0
1654797910000|2022-06-09 18:05:10|27.49|25.49|27.7|25.7|27.7|25.7|27.42|25.42|0
1654797920000|2022-06-09 18:05:20|27.77|25.77|27.77|25.77|27.77|25.77|27.77|25.77|0
1654797930000|2022-06-09 18:05:30|27.7|25.7|27.63|25.63|27.77|25.77|27.63|25.63|0
1654797940000|2022-06-09 18:05:40|27.59|25.59|27.7|25.7|27.7|25.7|27.56|25.56|0
1654797950000|2022-06-09 18:05:50|27.76|25.76|27.9|25.9|27.9|25.9|27.76|25.76|0
1654797960000|2022-06-09 18:06:00|28.04|26.04|27.76|25.76|28.04|26.04|27.76|25.76|0
1654797970000|2022-06-09 18:06:10|27.83|25.83|27.56|25.56|27.83|25.83|27.56|25.56|0
1654797980000|2022-06-09 18:06:20|27.49|25.49|27.08|25.08|27.49|25.49|27.08|25.08|0
1654797990000|2022-06-09 18:06:30|27.14|25.14|27.14|25.14|27.14|25.14|27.14|25.14|0
1654798000000|2022-06-09 18:06:40|27.01|25.01|26.74|24.74|27.01|25.01|26.74|24.74|0
1654798010000|2022-06-09 18:06:50|26.8|24.8|26.87|24.87|26.94|24.94|26.8|24.8|0
1654798020000|2022-06-09 18:07:00|26.8|24.8|26.67|24.67|26.8|24.8|26.67|24.67|0
1654798030000|2022-06-09 18:07:10|26.74|24.74|26.67|24.67|26.74|24.74|26.67|24.67|0
1654798040000|2022-06-09 18:07:20|26.94|24.94|26.94|24.94|27.01|25.01|26.87|24.87|0
1654798050000|2022-06-09 18:07:30|27.01|25.01|27.01|25.01|27.01|25.01|26.94|24.94|0
1654798060000|2022-06-09 18:07:40|26.94|24.94|26.94|24.94|26.94|24.94|26.87|24.87|0
1654798070000|2022-06-09 18:07:50|27.01|25.01|27.01|25.01|27.01|25.01|26.94|24.94|0
1654798080000|2022-06-09 18:08:00|26.94|24.94|26.87|24.87|26.94|24.94|26.87|24.87|0
1654798090000|2022-06-09 18:08:10|26.94|24.94|26.87|24.87|27|25|26.87|24.87|0
1654798100000|2022-06-09 18:08:20|26.67|24.67|26.87|24.87|26.87|24.87|26.67|24.67|0
1654798110000|2022-06-09 18:08:30|26.94|24.94|27|25|27|25|26.87|24.87|0
1654798120000|2022-06-09 18:08:40|26.94|24.94|27|25|27|25|26.94|24.94|0
1654798130000|2022-06-09 18:08:50|27.07|25.07|27|25|27.07|25.07|27|25|0
1654798140000|2022-06-09 18:09:00|27.07|25.07|27.07|25.07|27.07|25.07|27.07|25.07|0
1654798150000|2022-06-09 18:09:10|27.14|25.14|27.27|25.27|27.27|25.27|27.14|25.14|0
1654798160000|2022-06-09 18:09:20|27.21|25.21|27.27|25.27|27.27|25.27|27.07|25.07|0
1654798170000|2022-06-09 18:09:30|27.21|25.21|27.14|25.14|27.21|25.21|27.14|25.14|0
1654798180000|2022-06-09 18:09:40|27.27|25.27|27.27|25.27|27.27|25.27|27.14|25.14|0
1654798190000|2022-06-09 18:09:50|27.34|25.34|27.27|25.27|27.34|25.34|27.27|25.27|0
1654798200000|2022-06-09 18:10:00|27.34|25.34|27.27|25.27|27.34|25.34|27.2|25.2|0
1654798210000|2022-06-09 18:10:10|27.14|25.14|27.41|25.41|27.41|25.41|27.14|25.14|0
1654798220000|2022-06-09 18:10:20|27.48|25.48|27.41|25.41|27.55|25.55|27.41|25.41|0
1654798230000|2022-06-09 18:10:30|27.48|25.48|27.68|25.68|27.68|25.68|27.48|25.48|0
1654798240000|2022-06-09 18:10:40|27.55|25.55|27.68|25.68|27.68|25.68|27.55|25.55|0
1654798250000|2022-06-09 18:10:50|27.62|25.62|27.61|25.61|27.68|25.68|27.61|25.61|0
1654798260000|2022-06-09 18:11:00|27.68|25.68|27.68|25.68|27.75|25.75|27.68|25.68|0
1654798270000|2022-06-09 18:11:10|27.61|25.61|27.54|25.54|27.61|25.61|27.54|25.54|0
1654798280000|2022-06-09 18:11:20|27.48|25.48|27.34|25.34|27.48|25.48|27.34|25.34|0
1654798290000|2022-06-09 18:11:30|27.41|25.41|27.61|25.61|27.68|25.68|27.41|25.41|0
1654798300000|2022-06-09 18:11:40|27.54|25.54|27.68|25.68|27.68|25.68|27.54|25.54|0
1654798310000|2022-06-09 18:11:50|27.61|25.61|27.89|25.89|27.89|25.89|27.61|25.61|0
1654798320000|2022-06-09 18:12:00|27.96|25.96|27.89|25.89|27.96|25.96|27.89|25.89|0
1654798330000|2022-06-09 18:12:10|28.1|26.1|28.17|26.17|28.17|26.17|28.1|26.1|0
1654798340000|2022-06-09 18:12:20|28.24|26.24|28.31|26.31|28.31|26.31|28.24|26.24|0
1654798350000|2022-06-09 18:12:30|28.38|26.38|28.52|26.52|28.52|26.52|28.38|26.38|0
1654798360000|2022-06-09 18:12:40|28.45|26.45|28.31|26.31|28.52|26.52|28.31|26.31|0
1654798370000|2022-06-09 18:12:50|28.38|26.38|28.38|26.38|28.45|26.45|28.38|26.38|0
1654798380000|2022-06-09 18:13:00|28.45|26.45|27.68|25.68|28.45|26.45|27.68|25.68|0
1654798390000|2022-06-09 18:13:10|27.54|25.54|27.78|25.78|27.78|25.78|27.54|25.54|0
1654798400000|2022-06-09 18:13:20|27.89|25.89|27.68|25.68|27.89|25.89|27.68|25.68|0
1654798410000|2022-06-09 18:13:30|27.54|25.54|27.47|25.47|27.54|25.54|27.47|25.47|0
1654798420000|2022-06-09 18:13:40|27.4|25.4|27.33|25.33|27.4|25.4|27.33|25.33|0
1654798430000|2022-06-09 18:13:50|27.2|25.2|26.92|24.92|27.2|25.2|26.92|24.92|0
1654798440000|2022-06-09 18:14:00|26.99|24.99|27.33|25.33|27.33|25.33|26.99|24.99|0
1654798450000|2022-06-09 18:14:10|27.26|25.26|27.13|25.13|27.26|25.26|27.13|25.13|0
1654798460000|2022-06-09 18:14:20|27.26|25.26|27.19|25.19|27.26|25.26|27.06|25.06|0
1654798470000|2022-06-09 18:14:30|27.13|25.13|27.19|25.19|27.19|25.19|27.13|25.13|0
1654798480000|2022-06-09 18:14:40|27.13|25.13|27.19|25.19|27.19|25.19|27.13|25.13|0
1654798490000|2022-06-09 18:14:50|27.06|25.06|27.06|25.06|27.06|25.06|26.99|24.99|0
1654798500000|2022-06-09 18:15:00|27.13|25.13|27.47|25.47|27.47|25.47|27.13|25.13|0
1654798510000|2022-06-09 18:15:10|27.4|25.4|27.43|25.43|27.43|25.43|27.4|25.4|0
1654798520000|2022-06-09 18:15:20|27.33|25.33|27.12|25.12|27.4|25.4|27.12|25.12|0
1654798530000|2022-06-09 18:15:30|27.06|25.06|27.06|25.06|27.06|25.06|27.06|25.06|0
1654798540000|2022-06-09 18:15:40|26.99|24.99|26.78|24.78|26.99|24.99|26.78|24.78|0
1654798550000|2022-06-09 18:15:50|26.85|24.85|27.06|25.06|27.06|25.06|26.85|24.85|0
1654798560000|2022-06-09 18:16:00|27.19|25.19|27.05|25.05|27.19|25.19|26.99|24.99|0
1654798570000|2022-06-09 18:16:10|26.99|24.99|27.05|25.05|27.12|25.12|26.99|24.99|0
1654798580000|2022-06-09 18:16:20|27.02|25.02|27.12|25.12|27.12|25.12|26.99|24.99|0
1654798590000|2022-06-09 18:16:30|27.16|25.16|27.05|25.05|27.16|25.16|27.05|25.05|0
1654798600000|2022-06-09 18:16:40|26.99|24.99|27.05|25.05|27.12|25.12|26.99|24.99|0
1654798610000|2022-06-09 18:16:50|27.12|25.12|27.12|25.12|27.12|25.12|27.12|25.12|0
1654798620000|2022-06-09 18:17:00|27.26|25.26|27.26|25.26|27.46|25.46|27.26|25.26|0
1654798630000|2022-06-09 18:17:10|27.33|25.33|27.46|25.46|27.46|25.46|27.33|25.33|0
1654798640000|2022-06-09 18:17:20|27.67|25.67|27.67|25.67|27.74|25.74|27.67|25.67|0
1654798650000|2022-06-09 18:17:30|27.74|25.74|27.67|25.67|27.74|25.74|27.67|25.67|0
1654798660000|2022-06-09 18:17:40|27.53|25.53|27.6|25.6|27.6|25.6|27.53|25.53|0
1654798670000|2022-06-09 18:17:50|27.53|25.53|27.53|25.53|27.67|25.67|27.53|25.53|0
1654798680000|2022-06-09 18:18:00|27.39|25.39|27.39|25.39|27.39|25.39|27.32|25.32|0
1654798690000|2022-06-09 18:18:10|27.36|25.36|27.25|25.25|27.39|25.39|27.25|25.25|0
1654798700000|2022-06-09 18:18:20|27.32|25.32|27.25|25.25|27.32|25.32|27.25|25.25|0
1654798710000|2022-06-09 18:18:30|27.32|25.32|27.46|25.46|27.46|25.46|27.32|25.32|0
1654798720000|2022-06-09 18:18:40|27.32|25.32|27.39|25.39|27.39|25.39|27.32|25.32|0
1654798730000|2022-06-09 18:18:50|27.46|25.46|27.6|25.6|27.6|25.6|27.46|25.46|0
1654798740000|2022-06-09 18:19:00|27.67|25.67|27.73|25.73|27.73|25.73|27.67|25.67|0
1654798750000|2022-06-09 18:19:10|27.87|25.87|27.87|25.87|27.87|25.87|27.8|25.8|0
1654798760000|2022-06-09 18:19:20|27.73|25.73|27.73|25.73|27.8|25.8|27.73|25.73|0
1654798770000|2022-06-09 18:19:30|27.46|25.46|27.46|25.46|27.46|25.46|27.46|25.46|0
1654798780000|2022-06-09 18:19:40|27.53|25.53|27.59|25.59|27.59|25.59|27.53|25.53|0
1654798790000|2022-06-09 18:19:50|27.66|25.66|27.59|25.59|27.66|25.66|27.59|25.59|0
1654798800000|2022-06-09 18:20:00|27.46|25.46|27.32|25.32|27.46|25.46|27.25|25.25|0
1654798810000|2022-06-09 18:20:10|27.25|25.25|27.25|25.25|27.46|25.46|27.25|25.25|0
1654798820000|2022-06-09 18:20:20|27.39|25.39|27.59|25.59|27.59|25.59|27.39|25.39|0
1654798830000|2022-06-09 18:20:30|27.52|25.52|27.32|25.32|27.52|25.52|27.32|25.32|0
1654798840000|2022-06-09 18:20:40|27.25|25.25|27.32|25.32|27.32|25.32|27.25|25.25|0
1654798850000|2022-06-09 18:20:50|27.25|25.25|27.25|25.25|27.25|25.25|27.11|25.11|0
1654798860000|2022-06-09 18:21:00|27.11|25.11|26.91|24.91|27.11|25.11|26.91|24.91|0
1654798870000|2022-06-09 18:21:10|27.11|25.11|27.32|25.32|27.32|25.32|27.11|25.11|0
1654798880000|2022-06-09 18:21:20|27.38|25.38|27.18|25.18|27.38|25.38|27.18|25.18|0
1654798890000|2022-06-09 18:21:30|27.25|25.25|27.32|25.32|27.32|25.32|27.25|25.25|0
1654798900000|2022-06-09 18:21:40|27.52|25.52|27.59|25.59|27.59|25.59|27.52|25.52|0
1654798910000|2022-06-09 18:21:50|27.66|25.66|27.73|25.73|27.73|25.73|27.66|25.66|0
1654798920000|2022-06-09 18:22:00|27.8|25.8|27.73|25.73|27.8|25.8|27.73|25.73|0
1654798930000|2022-06-09 18:22:10|27.66|25.66|27.73|25.73|27.73|25.73|27.66|25.66|0
1654798940000|2022-06-09 18:22:20|27.87|25.87|28.01|26.01|28.01|26.01|27.87|25.87|0
1654798950000|2022-06-09 18:22:30|27.94|25.94|27.94|25.94|28.01|26.01|27.94|25.94|0
1654798960000|2022-06-09 18:22:40|27.87|25.87|28.14|26.14|28.14|26.14|27.87|25.87|0
1654798970000|2022-06-09 18:22:50|28.21|26.21|28.57|26.57|28.57|26.57|28.21|26.21|0
1654798980000|2022-06-09 18:23:00|28.64|26.64|28.92|26.92|28.92|26.92|28.64|26.64|0
1654798990000|2022-06-09 18:23:10|29|27|28.78|26.78|29|27|28.78|26.78|0
1654799000000|2022-06-09 18:23:20|28.85|26.85|28.71|26.71|28.85|26.85|28.71|26.71|0
1654799010000|2022-06-09 18:23:30|28.64|26.64|28.71|26.71|28.71|26.71|28.5|26.5|0
1654799020000|2022-06-09 18:23:40|28.78|26.78|28.71|26.71|28.78|26.78|28.67|26.67|0
1654799030000|2022-06-09 18:23:50|28.78|26.78|28.78|26.78|28.85|26.85|28.78|26.78|0
1654799040000|2022-06-09 18:24:00|28.92|26.92|28.78|26.78|28.92|26.92|28.78|26.78|0
1654799050000|2022-06-09 18:24:10|28.85|26.85|28.92|26.92|28.92|26.92|28.85|26.85|0
1654799060000|2022-06-09 18:24:20|28.99|26.99|29.28|27.28|29.28|27.28|28.92|26.92|0
1654799070000|2022-06-09 18:24:30|29.21|27.21|29.35|27.35|29.43|27.43|29.21|27.21|0
1654799080000|2022-06-09 18:24:40|29.21|27.21|29.06|27.06|29.21|27.21|29.06|27.06|0
1654799090000|2022-06-09 18:24:50|29.14|27.14|29.21|27.21|29.43|27.43|29.14|27.14|0
1654799100000|2022-06-09 18:25:00|29.06|27.06|29.5|27.5|29.5|27.5|29.06|27.06|0
1654799110000|2022-06-09 18:25:10|29.42|27.42|29.57|27.57|29.57|27.57|29.42|27.42|0
1654799120000|2022-06-09 18:25:20|29.64|27.64|29.5|27.5|29.64|27.64|29.5|27.5|0
1654799130000|2022-06-09 18:25:30|29.35|27.35|29.06|27.06|29.35|27.35|29.06|27.06|0
1654799140000|2022-06-09 18:25:40|29.13|27.13|28.92|26.92|29.13|27.13|28.92|26.92|0
1654799150000|2022-06-09 18:25:50|28.99|26.99|28.99|26.99|28.99|26.99|28.99|26.99|0
1654799160000|2022-06-09 18:26:00|28.77|26.77|28.49|26.49|28.77|26.77|28.49|26.49|0
1654799170000|2022-06-09 18:26:10|28.63|26.63|28.77|26.77|28.77|26.77|28.63|26.63|0
1654799180000|2022-06-09 18:26:20|28.56|26.56|28.28|26.28|28.56|26.56|28.28|26.28|0
1654799190000|2022-06-09 18:26:30|28.21|26.21|28.21|26.21|28.42|26.42|28.21|26.21|0
1654799200000|2022-06-09 18:26:40|28.28|26.28|28.28|26.28|28.28|26.28|28.28|26.28|0
1654799210000|2022-06-09 18:26:50|28.35|26.35|28.56|26.56|28.56|26.56|28.28|26.28|0
1654799220000|2022-06-09 18:27:00|28.63|26.63|28.67|26.67|28.67|26.67|28.56|26.56|0
1654799230000|2022-06-09 18:27:10|28.56|26.56|28.49|26.49|28.63|26.63|28.49|26.49|0
1654799240000|2022-06-09 18:27:20|28.56|26.56|28.49|26.49|28.56|26.56|28.35|26.35|0
1654799250000|2022-06-09 18:27:30|28.42|26.42|28.27|26.27|28.42|26.42|28.27|26.27|0
1654799260000|2022-06-09 18:27:40|28.34|26.34|28.2|26.2|28.34|26.34|28.2|26.2|0
1654799270000|2022-06-09 18:27:50|27.92|25.92|28.13|26.13|28.13|26.13|27.92|25.92|0
1654799280000|2022-06-09 18:28:00|27.78|25.78|27.85|25.85|27.92|25.92|27.78|25.78|0
1654799290000|2022-06-09 18:28:10|27.78|25.78|27.78|25.78|27.78|25.78|27.75|25.75|0
1654799300000|2022-06-09 18:28:20|27.89|25.89|27.92|25.92|27.92|25.92|27.85|25.85|0
1654799310000|2022-06-09 18:28:30|27.85|25.85|27.71|25.71|27.85|25.85|27.71|25.71|0
1654799320000|2022-06-09 18:28:40|27.92|25.92|28.06|26.06|28.13|26.13|27.92|25.92|0
1654799330000|2022-06-09 18:28:50|27.99|25.99|27.99|25.99|27.99|25.99|27.85|25.85|0
1654799340000|2022-06-09 18:29:00|27.92|25.92|27.78|25.78|27.92|25.92|27.78|25.78|0
1654799350000|2022-06-09 18:29:10|27.71|25.71|27.78|25.78|27.78|25.78|27.71|25.71|0
1654799360000|2022-06-09 18:29:20|27.92|25.92|27.99|25.99|27.99|25.99|27.85|25.85|0
1654799370000|2022-06-09 18:29:30|28.1|26.1|28.06|26.06|28.13|26.13|28.06|26.06|0
1654799380000|2022-06-09 18:29:40|28.13|26.13|28.06|26.06|28.2|26.2|28.06|26.06|0
1654799390000|2022-06-09 18:29:50|28.09|26.09|28.13|26.13|28.13|26.13|28.09|26.09|0
1654799400000|2022-06-09 18:30:00|28.2|26.2|28.52|26.52|28.52|26.52|28.2|26.2|0
1654799410000|2022-06-09 18:30:10|28.48|26.48|28.62|26.62|28.62|26.62|28.48|26.48|0
1654799420000|2022-06-09 18:30:20|28.69|26.69|28.76|26.76|28.76|26.76|28.69|26.69|0
1654799430000|2022-06-09 18:30:30|28.98|26.98|28.98|26.98|29.05|27.05|28.98|26.98|0
1654799440000|2022-06-09 18:30:40|28.91|26.91|28.83|26.83|28.98|26.98|28.83|26.83|0
1654799450000|2022-06-09 18:30:50|28.76|26.76|28.76|26.76|28.76|26.76|28.69|26.69|0
1654799460000|2022-06-09 18:31:00|28.69|26.69|28.76|26.76|28.76|26.76|28.69|26.69|0
1654799470000|2022-06-09 18:31:10|28.83|26.83|28.83|26.83|28.83|26.83|28.76|26.76|0
1654799480000|2022-06-09 18:31:20|28.98|26.98|28.69|26.69|28.98|26.98|28.69|26.69|0
1654799490000|2022-06-09 18:31:30|28.76|26.76|29.12|27.12|29.12|27.12|28.76|26.76|0
1654799500000|2022-06-09 18:31:40|28.98|26.98|29.12|27.12|29.12|27.12|28.98|26.98|0
1654799510000|2022-06-09 18:31:50|29.19|27.19|29.26|27.26|29.26|27.26|29.19|27.19|0
1654799520000|2022-06-09 18:32:00|29.34|27.34|29.41|27.41|29.41|27.41|29.34|27.34|0
1654799530000|2022-06-09 18:32:10|29.48|27.48|29.55|27.55|29.55|27.55|29.48|27.48|0
1654799550000|2022-06-09 18:32:30|29.59|27.59|29.48|27.48|29.59|27.59|29.48|27.48|0
1654799560000|2022-06-09 18:32:40|29.55|27.55|29.48|27.48|29.55|27.55|29.48|27.48|0
1654799570000|2022-06-09 18:32:50|29.77|27.77|29.7|27.7|29.77|27.77|29.63|27.63|0
1654799580000|2022-06-09 18:33:00|29.92|27.92|29.7|27.7|29.92|27.92|29.7|27.7|0
1654799590000|2022-06-09 18:33:10|29.62|27.62|29.84|27.84|29.84|27.84|29.55|27.55|0
1654799600000|2022-06-09 18:33:20|29.62|27.62|29.48|27.48|29.62|27.62|29.48|27.48|0
1654799610000|2022-06-09 18:33:30|29.62|27.62|29.84|27.84|29.92|27.92|29.62|27.62|0
1654799620000|2022-06-09 18:33:40|29.92|27.92|29.84|27.84|29.92|27.92|29.77|27.77|0
1654799630000|2022-06-09 18:33:50|29.92|27.92|29.92|27.92|29.92|27.92|29.88|27.88|0
1654799640000|2022-06-09 18:34:00|29.99|27.99|30.14|28.14|30.14|28.14|29.99|27.99|0
1654799650000|2022-06-09 18:34:10|30.21|28.21|30.28|28.28|30.29|28.29|30.21|28.21|0
1654799660000|2022-06-09 18:34:20|30.14|28.14|30.21|28.21|30.21|28.21|30.06|28.06|0
1654799670000|2022-06-09 18:34:30|30.14|28.14|30.21|28.21|30.21|28.21|30.06|28.06|0
1654799680000|2022-06-09 18:34:40|30.14|28.14|30.32|28.32|30.32|28.32|30.14|28.14|0
1654799690000|2022-06-09 18:34:50|30.28|28.28|30.06|28.06|30.28|28.28|30.06|28.06|0
1654799700000|2022-06-09 18:35:00|30.21|28.21|30.28|28.28|30.28|28.28|30.21|28.21|0
1654799710000|2022-06-09 18:35:10|30.36|28.36|30.21|28.21|30.36|28.36|30.21|28.21|0
1654799720000|2022-06-09 18:35:20|30.06|28.06|29.91|27.91|30.13|28.13|29.91|27.91|0
1654799730000|2022-06-09 18:35:30|29.77|27.77|29.99|27.99|29.99|27.99|29.77|27.77|0
1654799740000|2022-06-09 18:35:40|29.91|27.91|29.84|27.84|29.91|27.91|29.84|27.84|0
1654799750000|2022-06-09 18:35:50|30.06|28.06|30.06|28.06|30.06|28.06|29.99|27.99|0
1654799760000|2022-06-09 18:36:00|30.13|28.13|29.91|27.91|30.13|28.13|29.91|27.91|0
1654799770000|2022-06-09 18:36:10|29.98|27.98|30.06|28.06|30.06|28.06|29.98|27.98|0
1654799780000|2022-06-09 18:36:20|29.91|27.91|30.06|28.06|30.06|28.06|29.91|27.91|0
1654799790000|2022-06-09 18:36:30|30.13|28.13|30.13|28.13|30.13|28.13|30.13|28.13|0
1654799800000|2022-06-09 18:36:40|29.98|27.98|30.06|28.06|30.06|28.06|29.98|27.98|0
1654799810000|2022-06-09 18:36:50|30.17|28.17|30.13|28.13|30.17|28.17|30.13|28.13|0
1654799820000|2022-06-09 18:37:00|30.28|28.28|30.13|28.13|30.28|28.28|30.13|28.13|0
1654799830000|2022-06-09 18:37:10|30.2|28.2|30.13|28.13|30.2|28.2|30.13|28.13|0
1654799840000|2022-06-09 18:37:20|30.2|28.2|30.13|28.13|30.2|28.2|30.13|28.13|0
1654799850000|2022-06-09 18:37:30|30.35|28.35|30.28|28.28|30.35|28.35|30.28|28.28|0
1654799860000|2022-06-09 18:37:40|30.2|28.2|30.35|28.35|30.35|28.35|30.2|28.2|0
1654799870000|2022-06-09 18:37:50|30.43|28.43|30.5|28.5|30.5|28.5|30.43|28.43|0
1654799880000|2022-06-09 18:38:00|30.65|28.65|30.5|28.5|30.65|28.65|30.42|28.42|0
1654799890000|2022-06-09 18:38:10|30.57|28.57|30.57|28.57|30.65|28.65|30.57|28.57|0
1654799900000|2022-06-09 18:38:20|30.65|28.65|30.72|28.72|30.72|28.72|30.65|28.65|0
1654799910000|2022-06-09 18:38:30|30.8|28.8|30.95|28.95|30.95|28.95|30.8|28.8|0
1654799920000|2022-06-09 18:38:40|30.87|28.87|31.1|29.1|31.1|29.1|30.87|28.87|0
1654799930000|2022-06-09 18:38:50|31.02|29.02|30.95|28.95|31.02|29.02|30.95|28.95|0
1654799940000|2022-06-09 18:39:00|31.02|29.02|31.02|29.02|31.1|29.1|31.02|29.02|0
1654799950000|2022-06-09 18:39:10|30.87|28.87|30.57|28.57|30.87|28.87|30.57|28.57|0
1654799960000|2022-06-09 18:39:20|30.5|28.5|30.72|28.72|30.8|28.8|30.5|28.5|0
1654799970000|2022-06-09 18:39:30|30.57|28.57|30.95|28.95|30.95|28.95|30.57|28.57|0
1654799980000|2022-06-09 18:39:40|30.8|28.8|30.8|28.8|30.87|28.87|30.8|28.8|0
1654799990000|2022-06-09 18:39:50|30.72|28.72|30.72|28.72|30.8|28.8|30.72|28.72|0
1654800000000|2022-06-09 18:40:00|30.8|28.8|30.64|28.64|30.8|28.8|30.64|28.64|0
1654800010000|2022-06-09 18:40:10|30.72|28.72|30.95|28.95|30.95|28.95|30.72|28.72|0
1654800020000|2022-06-09 18:40:20|31.02|29.02|31.02|29.02|31.1|29.1|31.02|29.02|0
1654800030000|2022-06-09 18:40:30|31.17|29.17|31.1|29.1|31.17|29.17|31.1|29.1|0
1654800040000|2022-06-09 18:40:40|30.94|28.94|31.1|29.1|31.1|29.1|30.79|28.79|0
1654800050000|2022-06-09 18:40:50|31.17|29.17|31.17|29.17|31.17|29.17|31.1|29.1|0
1654800060000|2022-06-09 18:41:00|31.1|29.1|30.94|28.94|31.1|29.1|30.94|28.94|0
1654800070000|2022-06-09 18:41:10|31.02|29.02|31.17|29.17|31.17|29.17|31.02|29.02|0
1654800080000|2022-06-09 18:41:20|31.02|29.02|31.02|29.02|31.02|29.02|30.94|28.94|0
1654800090000|2022-06-09 18:41:30|30.87|28.87|30.72|28.72|30.87|28.87|30.72|28.72|0
1654800100000|2022-06-09 18:41:40|30.79|28.79|30.72|28.72|30.79|28.79|30.72|28.72|0
1654800110000|2022-06-09 18:41:50|30.87|28.87|30.57|28.57|30.87|28.87|30.57|28.57|0
1654800120000|2022-06-09 18:42:00|30.72|28.72|30.71|28.71|30.72|28.72|30.57|28.57|0
1654800130000|2022-06-09 18:42:10|30.79|28.79|30.71|28.71|30.79|28.79|30.68|28.68|0
1654800140000|2022-06-09 18:42:20|30.79|28.79|31.09|29.09|31.09|29.09|30.79|28.79|0
1654800150000|2022-06-09 18:42:30|31.02|29.02|31.02|29.02|31.09|29.09|31.02|29.02|0
1654800160000|2022-06-09 18:42:40|31.09|29.09|31.17|29.17|31.17|29.17|31.09|29.09|0
1654800170000|2022-06-09 18:42:50|31.09|29.09|31.17|29.17|31.17|29.17|31.09|29.09|0
1654800180000|2022-06-09 18:43:00|31.24|29.24|31.62|29.62|31.62|29.62|31.17|29.17|0
1654800190000|2022-06-09 18:43:10|31.78|29.78|31.62|29.62|31.78|29.78|31.62|29.62|0
1654800200000|2022-06-09 18:43:20|31.7|29.7|31.62|29.62|31.7|29.7|31.62|29.62|0
1654800210000|2022-06-09 18:43:30|31.55|29.55|31.39|29.39|31.55|29.55|31.32|29.32|0
1654800220000|2022-06-09 18:43:40|31.32|29.32|31.01|29.01|31.32|29.32|30.94|28.94|0
1654800230000|2022-06-09 18:43:50|30.64|28.64|31.68|29.68|31.68|29.68|30.64|28.64|0
1654800240000|2022-06-09 18:44:00|31.6|29.6|31.6|29.6|31.68|29.68|31.6|29.6|0
1654800250000|2022-06-09 18:44:10|31.53|29.53|32.74|30.74|32.74|30.74|31.53|29.53|0
1654800260000|2022-06-09 18:44:20|32.82|30.82|32.9|30.9|32.98|30.98|32.82|30.82|0
1654800270000|2022-06-09 18:44:30|32.82|30.82|32.9|30.9|32.9|30.9|32.82|30.82|0
1654800280000|2022-06-09 18:44:40|32.98|30.98|32.9|30.9|32.98|30.98|32.9|30.9|0
1654800290000|2022-06-09 18:44:50|32.98|30.98|32.74|30.74|32.98|30.98|32.74|30.74|0
1654800300000|2022-06-09 18:45:00|32.9|30.9|32.9|30.9|32.97|30.97|32.9|30.9|0
1654800310000|2022-06-09 18:45:10|32.66|30.66|32.59|30.59|32.74|30.74|32.59|30.59|0
1654800320000|2022-06-09 18:45:20|32.66|30.66|32.59|30.59|32.74|30.74|32.59|30.59|0
1654800330000|2022-06-09 18:45:30|32.66|30.66|32.51|30.51|32.66|30.66|32.51|30.51|0
1654800340000|2022-06-09 18:45:40|32.59|30.59|32.43|30.43|32.59|30.59|32.43|30.43|0
1654800350000|2022-06-09 18:45:50|32.2|30.2|31.97|29.97|32.2|30.2|31.97|29.97|0
1654800360000|2022-06-09 18:46:00|32.51|30.51|32.51|30.51|32.59|30.59|32.51|30.51|0
1654800370000|2022-06-09 18:46:10|32.28|30.28|31.97|29.97|32.28|30.28|31.97|29.97|0
1654800380000|2022-06-09 18:46:20|31.9|29.9|31.97|29.97|32.05|30.05|31.9|29.9|0
1654800390000|2022-06-09 18:46:30|31.9|29.9|31.9|29.9|31.94|29.94|31.9|29.9|0
1654800400000|2022-06-09 18:46:40|31.97|29.97|32.12|30.12|32.12|30.12|31.97|29.97|0
1654800410000|2022-06-09 18:46:50|32.05|30.05|31.82|29.82|32.12|30.12|31.82|29.82|0
1654800420000|2022-06-09 18:47:00|31.86|29.86|32.2|30.2|32.2|30.2|31.86|29.86|0
1654800430000|2022-06-09 18:47:10|32.28|30.28|32.12|30.12|32.28|30.28|32.05|30.05|0
1654800440000|2022-06-09 18:47:20|32.05|30.05|31.67|29.67|32.05|30.05|31.67|29.67|0
1654800450000|2022-06-09 18:47:30|31.59|29.59|31.59|29.59|31.67|29.67|31.44|29.44|0
1654800470000|2022-06-09 18:47:50|31.63|29.63|31.59|29.59|31.63|29.63|31.52|29.52|0
1654800480000|2022-06-09 18:48:00|31.52|29.52|31.52|29.52|31.67|29.67|31.52|29.52|0
1654800490000|2022-06-09 18:48:10|31.82|29.82|32.12|30.12|32.12|30.12|31.82|29.82|0
1654800500000|2022-06-09 18:48:20|32.04|30.04|32.27|30.27|32.35|30.35|32.04|30.04|0
1654800510000|2022-06-09 18:48:30|32.2|30.2|32.2|30.2|32.27|30.27|32.2|30.2|0
1654800520000|2022-06-09 18:48:40|32.35|30.35|32.2|30.2|32.35|30.35|32.2|30.2|0
1654800530000|2022-06-09 18:48:50|31.97|29.97|32.12|30.12|32.12|30.12|31.97|29.97|0
1654800540000|2022-06-09 18:49:00|32.19|30.19|31.89|29.89|32.19|30.19|31.89|29.89|0
1654800550000|2022-06-09 18:49:10|31.97|29.97|32.42|30.42|32.42|30.42|31.97|29.97|0
1654800560000|2022-06-09 18:49:20|32.19|30.19|32.27|30.27|32.27|30.27|32.12|30.12|0
1654800570000|2022-06-09 18:49:30|32.42|30.42|32.42|30.42|32.65|30.65|32.42|30.42|0
1654800580000|2022-06-09 18:49:40|32.5|30.5|32.5|30.5|32.58|30.58|32.5|30.5|0
1654800590000|2022-06-09 18:49:50|32.58|30.58|32.12|30.12|32.58|30.58|32.12|30.12|0
1654800600000|2022-06-09 18:50:00|32.27|30.27|31.96|29.96|32.35|30.35|31.96|29.96|0
1654800610000|2022-06-09 18:50:10|32.12|30.12|32.27|30.27|32.27|30.27|32.12|30.12|0
1654800620000|2022-06-09 18:50:20|32.12|30.12|32.04|30.04|32.12|30.12|31.96|29.96|0
1654800630000|2022-06-09 18:50:30|32.12|30.12|31.89|29.89|32.12|30.12|31.89|29.89|0
1654800640000|2022-06-09 18:50:40|31.66|29.66|31.58|29.58|31.66|29.66|31.58|29.58|0
1654800650000|2022-06-09 18:50:50|31.74|29.74|31.66|29.66|31.74|29.74|31.66|29.66|0
1654800660000|2022-06-09 18:51:00|31.81|29.81|32.19|30.19|32.19|30.19|31.81|29.81|0
1654800670000|2022-06-09 18:51:10|32.11|30.11|32.11|30.11|32.11|30.11|31.96|29.96|0
1654800680000|2022-06-09 18:51:20|32.19|30.19|32.04|30.04|32.19|30.19|32.04|30.04|0
1654800690000|2022-06-09 18:51:30|32.19|30.19|32.34|30.34|32.34|30.34|32.19|30.19|0
1654800700000|2022-06-09 18:51:40|32.26|30.26|32.42|30.42|32.42|30.42|32.26|30.26|0
1654800710000|2022-06-09 18:51:50|32.26|30.26|32.26|30.26|32.26|30.26|32.26|30.26|0
1654800720000|2022-06-09 18:52:00|32.19|30.19|32.26|30.26|32.38|30.38|32.19|30.19|0
1654800730000|2022-06-09 18:52:10|32.34|30.34|32.26|30.26|32.42|30.42|32.26|30.26|0
1654800740000|2022-06-09 18:52:20|32.19|30.19|32.26|30.26|32.26|30.26|32.11|30.11|0
1654800750000|2022-06-09 18:52:30|32.19|30.19|32.23|30.23|32.23|30.23|32.19|30.19|0
1654800760000|2022-06-09 18:52:40|32.26|30.26|32.11|30.11|32.26|30.26|32.11|30.11|0
1654800770000|2022-06-09 18:52:50|32.19|30.19|32.49|30.49|32.49|30.49|32.19|30.19|0
1654800780000|2022-06-09 18:53:00|32.41|30.41|32.49|30.49|32.49|30.49|32.41|30.41|0
1654800790000|2022-06-09 18:53:10|32.34|30.34|32.11|30.11|32.34|30.34|32.11|30.11|0
1654800800000|2022-06-09 18:53:20|32.03|30.03|32.26|30.26|32.26|30.26|31.96|29.96|0
1654800810000|2022-06-09 18:53:30|32.34|30.34|32.34|30.34|32.41|30.41|32.34|30.34|0
1654800820000|2022-06-09 18:53:40|32.49|30.49|32.72|30.72|32.72|30.72|32.49|30.49|0
1654800830000|2022-06-09 18:53:50|32.76|30.76|32.8|30.8|32.95|30.95|32.76|30.76|0
1654800840000|2022-06-09 18:54:00|32.88|30.88|33.03|31.03|33.03|31.03|32.8|30.8|0
1654800850000|2022-06-09 18:54:10|32.95|30.95|33.11|31.11|33.11|31.11|32.95|30.95|0
1654800860000|2022-06-09 18:54:20|33.03|31.03|32.8|30.8|33.03|31.03|32.8|30.8|0
1654800870000|2022-06-09 18:54:30|32.56|30.56|32.56|30.56|32.72|30.72|32.56|30.56|0
1654800880000|2022-06-09 18:54:40|32.49|30.49|32.33|30.33|32.49|30.49|32.33|30.33|0
1654800890000|2022-06-09 18:54:50|32.41|30.41|32.64|30.64|32.64|30.64|32.41|30.41|0
1654800900000|2022-06-09 18:55:00|32.72|30.72|33.03|31.03|33.03|31.03|32.72|30.72|0
1654800910000|2022-06-09 18:55:10|33.11|31.11|33.11|31.11|33.11|31.11|33.11|31.11|0
1654800920000|2022-06-09 18:55:20|33.03|31.03|32.72|30.72|33.03|31.03|32.72|30.72|0
1654800930000|2022-06-09 18:55:30|32.64|30.64|32.87|30.87|32.95|30.95|32.64|30.64|0
1654800940000|2022-06-09 18:55:40|32.95|30.95|33.18|31.18|33.18|31.18|32.87|30.87|0
1654800950000|2022-06-09 18:55:50|33.1|31.1|33.42|31.42|33.42|31.42|33.1|31.1|0
1654800960000|2022-06-09 18:56:00|33.49|31.49|33.49|31.49|33.49|31.49|33.42|31.42|0
1654800970000|2022-06-09 18:56:10|33.57|31.57|33.73|31.73|33.73|31.73|33.49|31.49|0
1654800980000|2022-06-09 18:56:20|33.54|31.54|33.26|31.26|33.54|31.54|33.18|31.18|0
1654800990000|2022-06-09 18:56:30|33.18|31.18|33.49|31.49|33.49|31.49|33.18|31.18|0
1654801000000|2022-06-09 18:56:40|33.41|31.41|33.1|31.1|33.41|31.41|33.1|31.1|0
1654801010000|2022-06-09 18:56:50|32.71|30.71|32.56|30.56|32.71|30.71|32.56|30.56|0
1654801020000|2022-06-09 18:57:00|32.48|30.48|32.48|30.48|32.48|30.48|32.33|30.33|0
1654801030000|2022-06-09 18:57:10|32.56|30.56|32.71|30.71|32.71|30.71|32.48|30.48|0
1654801040000|2022-06-09 18:57:20|32.94|30.94|32.87|30.87|32.94|30.94|32.87|30.87|0
1654801050000|2022-06-09 18:57:30|32.79|30.79|32.63|30.63|32.87|30.87|32.52|30.52|0
1654801060000|2022-06-09 18:57:40|32.48|30.48|32.63|30.63|32.63|30.63|32.4|30.4|0
1654801070000|2022-06-09 18:57:50|32.56|30.56|32.17|30.17|32.56|30.56|32.17|30.17|0
1654801080000|2022-06-09 18:58:00|32.25|30.25|32.1|30.1|32.25|30.25|32.1|30.1|0
1654801090000|2022-06-09 18:58:10|32.33|30.33|32.48|30.48|32.48|30.48|32.33|30.33|0
1654801100000|2022-06-09 18:58:20|32.4|30.4|32.55|30.55|32.55|30.55|32.4|30.4|0
1654801110000|2022-06-09 18:58:30|32.63|30.63|32.4|30.4|32.63|30.63|32.4|30.4|0
1654801120000|2022-06-09 18:58:40|32.63|30.63|32.71|30.71|32.71|30.71|32.55|30.55|0
1654801130000|2022-06-09 18:58:50|32.67|30.67|32.94|30.94|32.94|30.94|32.67|30.67|0
1654801140000|2022-06-09 18:59:00|33.02|31.02|33.17|31.17|33.25|31.25|33.02|31.02|0
1654801150000|2022-06-09 18:59:10|33.41|31.41|34.2|32.2|34.2|32.2|33.41|31.41|0
1654801160000|2022-06-09 18:59:20|34.28|32.28|34.93|32.93|34.93|32.93|34.28|32.28|0
1654801170000|2022-06-09 18:59:30|34.6|32.6|34.76|32.76|34.76|32.76|34.6|32.6|0
1654801180000|2022-06-09 18:59:40|34.52|32.52|34.76|32.76|34.76|32.76|34.52|32.52|0
1654801190000|2022-06-09 18:59:50|34.93|32.93|34.92|32.92|35.01|33.01|34.92|32.92|0
1654801200000|2022-06-09 19:00:00|35.01|33.01|35.5|33.5|35.5|33.5|35.01|33.01|0
1654801210000|2022-06-09 19:00:10|35.09|33.09|35.17|33.17|35.25|33.25|35.09|33.09|0
1654801220000|2022-06-09 19:00:20|35.25|33.25|35|33|35.25|33.25|35|33|0
1654801230000|2022-06-09 19:00:30|35.09|33.09|35.09|33.09|35.25|33.25|35.09|33.09|0
1654801240000|2022-06-09 19:00:40|34.84|32.84|35.25|33.25|35.25|33.25|34.84|32.84|0
1654801250000|2022-06-09 19:00:50|35.33|33.33|35.49|33.49|35.49|33.49|35.33|33.33|0
1654801260000|2022-06-09 19:01:00|35.58|33.58|35.82|33.82|35.82|33.82|35.58|33.58|0
1654801270000|2022-06-09 19:01:10|35.91|33.91|35.99|33.99|35.99|33.99|35.91|33.91|0
1654801280000|2022-06-09 19:01:20|36.16|34.16|37.24|35.24|37.24|35.24|36.07|34.07|0
1654801290000|2022-06-09 19:01:30|37.15|35.15|37.24|35.24|37.24|35.24|37.15|35.15|0
1654801300000|2022-06-09 19:01:40|37.15|35.15|37.15|35.15|37.15|35.15|37.07|35.07|0
1654801310000|2022-06-09 19:01:50|37.07|35.07|37.49|35.49|37.49|35.49|37.07|35.07|0
1654801320000|2022-06-09 19:02:00|37.57|35.57|37.32|35.32|37.57|35.57|37.15|35.15|0
1654801330000|2022-06-09 19:02:10|37.07|35.07|37.07|35.07|37.07|35.07|37.07|35.07|0
1654801340000|2022-06-09 19:02:20|37.15|35.15|37.07|35.07|37.15|35.15|37.07|35.07|0
1654801350000|2022-06-09 19:02:30|36.98|34.98|37.15|35.15|37.15|35.15|36.9|34.9|0
1654801360000|2022-06-09 19:02:40|37.49|35.49|37.06|35.06|37.49|35.49|36.98|34.98|0
1654801370000|2022-06-09 19:02:50|37.15|35.15|37.15|35.15|37.15|35.15|37.06|35.06|0
1654801380000|2022-06-09 19:03:00|37.4|35.4|37.65|35.65|37.65|35.65|37.32|35.32|0
1654801390000|2022-06-09 19:03:10|37.57|35.57|37.65|35.65|37.65|35.65|37.57|35.57|0
1654801400000|2022-06-09 19:03:20|37.74|35.74|37.99|35.99|37.99|35.99|37.74|35.74|0
1654801410000|2022-06-09 19:03:30|37.91|35.91|37.82|35.82|37.91|35.91|37.82|35.82|0
1654801420000|2022-06-09 19:03:40|37.74|35.74|37.74|35.74|37.82|35.82|37.74|35.74|0
1654801430000|2022-06-09 19:03:50|37.57|35.57|37.82|35.82|37.82|35.82|37.57|35.57|0
1654801440000|2022-06-09 19:04:00|37.99|35.99|37.82|35.82|37.99|35.99|37.74|35.74|0
1654801450000|2022-06-09 19:04:10|37.91|35.91|38.08|36.08|38.08|36.08|37.91|35.91|0
1654801460000|2022-06-09 19:04:20|37.99|35.99|38.25|36.25|38.25|36.25|37.99|35.99|0
1654801470000|2022-06-09 19:04:30|38.33|36.33|39.03|37.03|39.03|37.03|38.33|36.33|0
1654801480000|2022-06-09 19:04:40|38.85|36.85|39.11|37.11|39.11|37.11|38.85|36.85|0
1654801490000|2022-06-09 19:04:50|39.02|37.02|39.11|37.11|39.11|37.11|38.94|36.94|0
1654801500000|2022-06-09 19:05:00|39.2|37.2|39.37|37.37|39.46|37.46|39.2|37.2|0
1654801510000|2022-06-09 19:05:10|38.85|36.85|39.02|37.02|39.29|37.29|38.85|36.85|0
1654801520000|2022-06-09 19:05:20|39.11|37.11|38.94|36.94|39.11|37.11|38.94|36.94|0
1654801530000|2022-06-09 19:05:30|38.85|36.85|38.94|36.94|39.02|37.02|38.85|36.85|0
1654801540000|2022-06-09 19:05:40|38.76|36.76|39.11|37.11|39.11|37.11|38.76|36.76|0
1654801550000|2022-06-09 19:05:50|39.2|37.2|39.46|37.46|39.46|37.46|39.2|37.2|0
1654801560000|2022-06-09 19:06:00|39.63|37.63|39.55|37.55|39.63|37.63|39.55|37.55|0
1654801570000|2022-06-09 19:06:10|39.37|37.37|39.37|37.37|39.37|37.37|39.28|37.28|0
1654801580000|2022-06-09 19:06:20|39.46|37.46|39.55|37.55|39.63|37.63|39.46|37.46|0
1654801590000|2022-06-09 19:06:30|39.37|37.37|39.37|37.37|39.46|37.46|39.37|37.37|0
1654801600000|2022-06-09 19:06:40|39.46|37.46|39.28|37.28|39.46|37.46|39.28|37.28|0
1654801610000|2022-06-09 19:06:50|39.37|37.37|39.46|37.46|39.46|37.46|39.37|37.37|0
1654801620000|2022-06-09 19:07:00|39.54|37.54|39.37|37.37|39.54|37.54|39.37|37.37|0
1654801630000|2022-06-09 19:07:10|39.19|37.19|39.28|37.28|39.28|37.28|39.11|37.11|0
1654801640000|2022-06-09 19:07:20|39.46|37.46|39.63|37.63|39.63|37.63|39.37|37.37|0
1654801650000|2022-06-09 19:07:30|39.59|37.59|40.16|38.16|40.16|38.16|39.59|37.59|0
1654801660000|2022-06-09 19:07:40|39.81|37.81|39.81|37.81|39.81|37.81|39.54|37.54|0
1654801670000|2022-06-09 19:07:50|39.63|37.63|39.89|37.89|39.89|37.89|39.63|37.63|0
1654801680000|2022-06-09 19:08:00|39.98|37.98|40.34|38.34|40.34|38.34|39.98|37.98|0
1654801690000|2022-06-09 19:08:10|40.43|38.43|40.43|38.43|40.52|38.52|40.43|38.43|0
1654801700000|2022-06-09 19:08:20|40.34|38.34|40.52|38.52|40.52|38.52|40.25|38.25|0
1654801710000|2022-06-09 19:08:30|40.61|38.61|40.61|38.61|40.88|38.88|40.61|38.61|0
1654801720000|2022-06-09 19:08:40|40.43|38.43|39.89|37.89|40.43|38.43|39.89|37.89|0
1654801730000|2022-06-09 19:08:50|40.07|38.07|39.8|37.8|40.16|38.16|39.8|37.8|0
1654801740000|2022-06-09 19:09:00|39.72|37.72|39.98|37.98|39.98|37.98|39.72|37.72|0
1654801750000|2022-06-09 19:09:10|40.25|38.25|40.25|38.25|40.25|38.25|40.25|38.25|0
1654801760000|2022-06-09 19:09:20|40.16|38.16|39.89|37.89|40.16|38.16|39.89|37.89|0
1654801770000|2022-06-09 19:09:30|39.8|37.8|39.89|37.89|39.89|37.89|39.8|37.8|0
1654801780000|2022-06-09 19:09:40|40.07|38.07|40.07|38.07|40.07|38.07|40.07|38.07|0
1654801790000|2022-06-09 19:09:50|40.16|38.16|40.16|38.16|40.16|38.16|39.98|37.98|0
1654801800000|2022-06-09 19:10:00|40.24|38.24|39.98|37.98|40.24|38.24|39.89|37.89|0
1654801810000|2022-06-09 19:10:10|39.89|37.89|39.54|37.54|39.89|37.89|39.45|37.45|0
1654801820000|2022-06-09 19:10:20|39.71|37.71|40.07|38.07|40.07|38.07|39.71|37.71|0
1654801830000|2022-06-09 19:10:30|40.15|38.15|40.15|38.15|40.24|38.24|40.15|38.15|0
1654801840000|2022-06-09 19:10:40|40.07|38.07|40.69|38.69|40.69|38.69|40.02|38.02|0
1654801850000|2022-06-09 19:10:50|40.78|38.78|40.6|38.6|40.78|38.78|40.6|38.6|0
1654801860000|2022-06-09 19:11:00|40.51|38.51|40.51|38.51|40.6|38.6|40.51|38.51|0
1654801870000|2022-06-09 19:11:10|40.78|38.78|40.87|38.87|40.87|38.87|40.74|38.74|0
1654801880000|2022-06-09 19:11:20|40.69|38.69|40.69|38.69|40.69|38.69|40.6|38.6|0
1654801890000|2022-06-09 19:11:30|40.6|38.6|40.42|38.42|40.6|38.6|40.42|38.42|0
1654801900000|2022-06-09 19:11:40|40.33|38.33|40.15|38.15|40.33|38.33|40.15|38.15|0
1654801910000|2022-06-09 19:11:50|40.11|38.11|40.42|38.42|40.42|38.42|40.11|38.11|0
1654801920000|2022-06-09 19:12:00|40.33|38.33|40.06|38.06|40.51|38.51|40.06|38.06|0
1654801930000|2022-06-09 19:12:10|40.15|38.15|40.15|38.15|40.15|38.15|39.97|37.97|0
1654801940000|2022-06-09 19:12:20|40.42|38.42|40.42|38.42|40.51|38.51|40.42|38.42|0
1654801950000|2022-06-09 19:12:30|40.51|38.51|40.51|38.51|40.51|38.51|40.51|38.51|0
1654801960000|2022-06-09 19:12:40|40.42|38.42|40.15|38.15|40.42|38.42|40.15|38.15|0
1654801970000|2022-06-09 19:12:50|40.06|38.06|40.06|38.06|40.15|38.15|40.06|38.06|0
1654801980000|2022-06-09 19:13:00|40.24|38.24|40.24|38.24|40.37|38.37|40.24|38.24|0
1654801990000|2022-06-09 19:13:10|40.42|38.42|40.59|38.59|40.59|38.59|40.42|38.42|0
1654802000000|2022-06-09 19:13:20|40.5|38.5|40.59|38.59|40.59|38.59|40.5|38.5|0
1654802010000|2022-06-09 19:13:30|40.5|38.5|40.59|38.59|40.77|38.77|40.5|38.5|0
1654802020000|2022-06-09 19:13:40|40.68|38.68|40.59|38.59|40.68|38.68|40.59|38.59|0
1654802030000|2022-06-09 19:13:50|40.86|38.86|41.04|39.04|41.04|39.04|40.86|38.86|0
1654802040000|2022-06-09 19:14:00|40.95|38.95|40.95|38.95|41.04|39.04|40.95|38.95|0
1654802050000|2022-06-09 19:14:10|40.77|38.77|40.77|38.77|40.77|38.77|40.68|38.68|0
1654802060000|2022-06-09 19:14:20|40.59|38.59|41.04|39.04|41.04|39.04|40.59|38.59|0
1654802070000|2022-06-09 19:14:30|40.95|38.95|40.95|38.95|40.95|38.95|40.77|38.77|0
1654802080000|2022-06-09 19:14:40|40.68|38.68|40.86|38.86|40.86|38.86|40.68|38.68|0
1654802090000|2022-06-09 19:14:50|40.95|38.95|41.13|39.13|41.13|39.13|40.95|38.95|0
1654802100000|2022-06-09 19:15:00|41.22|39.22|41.13|39.13|41.22|39.22|41.13|39.13|0
1654802110000|2022-06-09 19:15:10|41.04|39.04|41.09|39.09|41.13|39.13|41.04|39.04|0
1654802120000|2022-06-09 19:15:20|41.22|39.22|40.95|38.95|41.31|39.31|40.95|38.95|0
1654802130000|2022-06-09 19:15:30|41.04|39.04|40.95|38.95|41.04|39.04|40.95|38.95|0
1654802140000|2022-06-09 19:15:40|40.68|38.68|40.77|38.77|40.77|38.77|40.59|38.59|0
1654802150000|2022-06-09 19:15:50|40.95|38.95|40.77|38.77|40.95|38.95|40.77|38.77|0
1654802160000|2022-06-09 19:16:00|40.41|38.41|40.41|38.41|40.41|38.41|40.32|38.32|0
1654802170000|2022-06-09 19:16:10|40.5|38.5|40.5|38.5|40.68|38.68|40.5|38.5|0
1654802180000|2022-06-09 19:16:20|40.23|38.23|40.05|38.05|40.23|38.23|40.05|38.05|0
1654802190000|2022-06-09 19:16:30|40.14|38.14|40.67|38.67|40.67|38.67|40.05|38.05|0
1654802200000|2022-06-09 19:16:40|40.58|38.58|40.5|38.5|40.67|38.67|40.5|38.5|0
1654802210000|2022-06-09 19:16:50|40.76|38.76|40.85|38.85|40.85|38.85|40.67|38.67|0
1654802220000|2022-06-09 19:17:00|40.76|38.76|40.85|38.85|40.94|38.94|40.76|38.76|0
1654802230000|2022-06-09 19:17:10|40.58|38.58|40.49|38.49|40.58|38.58|40.49|38.49|0
1654802240000|2022-06-09 19:17:20|40.4|38.4|40.67|38.67|40.67|38.67|40.31|38.31|0
1654802250000|2022-06-09 19:17:30|40.49|38.49|40.31|38.31|40.58|38.58|40.31|38.31|0
1654802260000|2022-06-09 19:17:40|40.49|38.49|40.22|38.22|40.49|38.49|40.22|38.22|0
1654802270000|2022-06-09 19:17:50|40.31|38.31|40.58|38.58|40.58|38.58|40.31|38.31|0
1654802280000|2022-06-09 19:18:00|40.67|38.67|40.67|38.67|40.67|38.67|40.67|38.67|0
1654802290000|2022-06-09 19:18:10|40.76|38.76|40.31|38.31|40.76|38.76|40.31|38.31|0
1654802300000|2022-06-09 19:18:20|40.22|38.22|40.04|38.04|40.31|38.31|40.04|38.04|0
1654802310000|2022-06-09 19:18:30|40.13|38.13|40.04|38.04|40.13|38.13|40.04|38.04|0
1654802320000|2022-06-09 19:18:40|39.69|37.69|39.43|37.43|39.69|37.69|39.43|37.43|0
1654802330000|2022-06-09 19:18:50|39.51|37.51|39.6|37.6|39.6|37.6|39.51|37.51|0
1654802340000|2022-06-09 19:19:00|39.69|37.69|39.95|37.95|39.95|37.95|39.51|37.51|0
1654802350000|2022-06-09 19:19:10|39.78|37.78|39.56|37.56|39.78|37.78|39.56|37.56|0
1654802360000|2022-06-09 19:19:20|39.51|37.51|39.25|37.25|39.51|37.51|39.25|37.25|0
1654802370000|2022-06-09 19:19:30|39.34|37.34|39.16|37.16|39.34|37.34|39.16|37.16|0
1654802380000|2022-06-09 19:19:40|39.25|37.25|39.51|37.51|39.51|37.51|39.07|37.07|0
1654802390000|2022-06-09 19:19:50|39.6|37.6|39.77|37.77|39.95|37.95|39.6|37.6|0
1654802400000|2022-06-09 19:20:00|39.86|37.86|39.47|37.47|39.86|37.86|39.47|37.47|0
1654802410000|2022-06-09 19:20:10|39.42|37.42|39.33|37.33|39.42|37.42|39.33|37.33|0
1654802420000|2022-06-09 19:20:20|39.16|37.16|39.25|37.25|39.33|37.33|39.16|37.16|0
1654802430000|2022-06-09 19:20:30|39.42|37.42|39.42|37.42|39.42|37.42|39.42|37.42|0
1654802440000|2022-06-09 19:20:40|39.25|37.25|39.07|37.07|39.25|37.25|39.07|37.07|0
1654802450000|2022-06-09 19:20:50|39.16|37.16|38.98|36.98|39.16|37.16|38.85|36.85|0
1654802460000|2022-06-09 19:21:00|39.07|37.07|39.29|37.29|39.29|37.29|39.07|37.07|0
1654802470000|2022-06-09 19:21:10|39.24|37.24|39.33|37.33|39.42|37.42|39.24|37.24|0
1654802480000|2022-06-09 19:21:20|39.42|37.42|39.42|37.42|39.51|37.51|39.42|37.42|0
1654802490000|2022-06-09 19:21:30|39.59|37.59|39.51|37.51|39.59|37.59|39.51|37.51|0
1654802500000|2022-06-09 19:21:40|39.86|37.86|39.95|37.95|39.95|37.95|39.86|37.86|0
1654802510000|2022-06-09 19:21:50|40.12|38.12|40.12|38.12|40.12|38.12|40.04|38.04|0
1654802520000|2022-06-09 19:22:00|40.21|38.21|40.48|38.48|40.48|38.48|40.21|38.21|0
1654802530000|2022-06-09 19:22:10|40.75|38.75|40.93|38.93|41.11|39.11|40.75|38.75|0
1654802540000|2022-06-09 19:22:20|41.02|39.02|40.75|38.75|41.02|39.02|40.75|38.75|0
1654802550000|2022-06-09 19:22:30|41.02|39.02|41.11|39.11|41.11|39.11|41.02|39.02|0
1654802560000|2022-06-09 19:22:40|41.02|39.02|40.84|38.84|41.02|39.02|40.66|38.66|0
1654802570000|2022-06-09 19:22:50|40.75|38.75|40.57|38.57|40.75|38.75|40.57|38.57|0
1654802580000|2022-06-09 19:23:00|40.39|38.39|40.39|38.39|40.48|38.48|40.3|38.3|0
1654802590000|2022-06-09 19:23:10|40.3|38.3|40.26|38.26|40.3|38.3|40.21|38.21|0
1654802600000|2022-06-09 19:23:20|40.12|38.12|40.21|38.21|40.3|38.3|40.12|38.12|0
1654802610000|2022-06-09 19:23:30|40.3|38.3|40.21|38.21|40.48|38.48|40.21|38.21|0
1654802620000|2022-06-09 19:23:40|40.3|38.3|39.85|37.85|40.3|38.3|39.85|37.85|0
1654802630000|2022-06-09 19:23:50|40.03|38.03|39.68|37.68|40.03|38.03|39.59|37.59|0
1654802640000|2022-06-09 19:24:00|39.85|37.85|39.85|37.85|39.85|37.85|39.76|37.76|0
1654802650000|2022-06-09 19:24:10|39.76|37.76|39.59|37.59|39.76|37.76|39.59|37.59|0
1654802660000|2022-06-09 19:24:20|39.5|37.5|39.5|37.5|39.59|37.59|39.5|37.5|0
1654802670000|2022-06-09 19:24:30|39.59|37.59|39.67|37.67|39.67|37.67|39.5|37.5|0
1654802680000|2022-06-09 19:24:40|39.76|37.76|39.59|37.59|39.76|37.76|39.5|37.5|0
1654802690000|2022-06-09 19:24:50|39.5|37.5|39.58|37.58|39.67|37.67|39.5|37.5|0
1654802700000|2022-06-09 19:25:00|39.5|37.5|39.67|37.67|39.67|37.67|39.5|37.5|0
1654802710000|2022-06-09 19:25:10|39.94|37.94|39.94|37.94|39.94|37.94|39.94|37.94|0
1654802720000|2022-06-09 19:25:20|40.03|38.03|40.47|38.47|40.47|38.47|40.03|38.03|0
1654802730000|2022-06-09 19:25:30|40.38|38.38|40.56|38.56|40.56|38.56|40.38|38.38|0
1654802740000|2022-06-09 19:25:40|40.47|38.47|40.47|38.47|40.56|38.56|40.47|38.47|0
1654802750000|2022-06-09 19:25:50|40.65|38.65|40.83|38.83|40.83|38.83|40.65|38.65|0
1654802760000|2022-06-09 19:26:00|40.74|38.74|40.83|38.83|40.83|38.83|40.65|38.65|0
1654802770000|2022-06-09 19:26:10|40.74|38.74|40.56|38.56|40.74|38.74|40.56|38.56|0
1654802780000|2022-06-09 19:26:20|40.47|38.47|40.74|38.74|40.74|38.74|40.47|38.47|0
1654802790000|2022-06-09 19:26:30|40.92|38.92|41.01|39.01|41.1|39.1|40.92|38.92|0
1654802800000|2022-06-09 19:26:40|41.1|39.1|41.19|39.19|41.19|39.19|41.1|39.1|0
1654802810000|2022-06-09 19:26:50|41.1|39.1|41.1|39.1|41.19|39.19|41.1|39.1|0
1654802820000|2022-06-09 19:27:00|41.19|39.19|41.37|39.37|41.37|39.37|41.19|39.19|0
1654802830000|2022-06-09 19:27:10|41.19|39.19|40.92|38.92|41.19|39.19|40.69|38.69|0
1654802840000|2022-06-09 19:27:20|40.87|38.87|41.01|39.01|41.01|39.01|40.74|38.74|0
1654802850000|2022-06-09 19:27:30|41.19|39.19|41.55|39.55|41.55|39.55|41.19|39.19|0
1654802860000|2022-06-09 19:27:40|41.37|39.37|41.37|39.37|41.37|39.37|41.37|39.37|0
1654802870000|2022-06-09 19:27:50|41.28|39.28|41.37|39.37|41.46|39.46|41.28|39.28|0
1654802880000|2022-06-09 19:28:00|41.46|39.46|41.55|39.55|41.64|39.64|41.46|39.46|0
1654802890000|2022-06-09 19:28:10|41.64|39.64|41.37|39.37|41.64|39.64|41.37|39.37|0
1654802900000|2022-06-09 19:28:20|41.92|39.92|42.47|40.47|42.47|40.47|41.92|39.92|0
1654802910000|2022-06-09 19:28:30|42.56|40.56|42.47|40.47|42.56|40.56|42.38|40.38|0
1654802920000|2022-06-09 19:28:40|42.66|40.66|42.84|40.84|42.84|40.84|42.66|40.66|0
1654802930000|2022-06-09 19:28:50|42.66|40.66|42.93|40.93|43.03|41.03|42.66|40.66|0
1654802940000|2022-06-09 19:29:00|43.03|41.03|42.93|40.93|43.03|41.03|42.75|40.75|0
1654802950000|2022-06-09 19:29:10|42.65|40.65|43.03|41.03|43.03|41.03|42.47|40.47|0
1654802960000|2022-06-09 19:29:20|43.31|41.31|43.12|41.12|43.4|41.4|43.12|41.12|0
1654802970000|2022-06-09 19:29:30|43.31|41.31|43.31|41.31|43.4|41.4|43.21|41.21|0
1654802980000|2022-06-09 19:29:40|43.21|41.21|43.03|41.03|43.21|41.21|42.93|40.93|0
1654802990000|2022-06-09 19:29:50|43.21|41.21|43.4|41.4|43.4|41.4|43.21|41.21|0
1654803000000|2022-06-09 19:30:00|43.78|41.78|43.87|41.87|43.88|41.88|43.78|41.78|0
1654803010000|2022-06-09 19:30:10|43.4|41.4|43.12|41.12|43.4|41.4|43.12|41.12|0
1654803020000|2022-06-09 19:30:20|43.5|41.5|43.68|41.68|43.68|41.68|43.5|41.5|0
1654803030000|2022-06-09 19:30:30|43.49|41.49|43.49|41.49|43.59|41.59|43.49|41.49|0
1654803040000|2022-06-09 19:30:40|43.97|41.97|44.25|42.25|44.35|42.35|43.97|41.97|0
1654803050000|2022-06-09 19:30:50|44.21|42.21|44.35|42.35|44.35|42.35|44.21|42.21|0
1654803060000|2022-06-09 19:31:00|44.45|42.45|44.45|42.45|44.54|42.54|44.45|42.45|0
1654803070000|2022-06-09 19:31:10|44.35|42.35|44.16|42.16|44.35|42.35|44.16|42.16|0
1654803080000|2022-06-09 19:31:20|44.06|42.06|44.06|42.06|44.25|42.25|44.06|42.06|0
1654803090000|2022-06-09 19:31:30|44.16|42.16|44.16|42.16|44.25|42.25|44.16|42.16|0
1654803100000|2022-06-09 19:31:40|43.97|41.97|43.97|41.97|43.97|41.97|43.97|41.97|0
1654803110000|2022-06-09 19:31:50|43.68|41.68|43.77|41.77|43.77|41.77|43.68|41.68|0
1654803120000|2022-06-09 19:32:00|43.59|41.59|43.77|41.77|43.77|41.77|43.59|41.59|0
1654803130000|2022-06-09 19:32:10|43.68|41.68|43.3|41.3|43.68|41.68|43.3|41.3|0
1654803140000|2022-06-09 19:32:20|43.4|41.4|43.49|41.49|43.49|41.49|43.4|41.4|0
1654803150000|2022-06-09 19:32:30|43.68|41.68|43.21|41.21|43.68|41.68|43.21|41.21|0
1654803160000|2022-06-09 19:32:40|43.02|41.02|43.39|41.39|43.39|41.39|43.02|41.02|0
1654803170000|2022-06-09 19:32:50|43.68|41.68|43.87|41.87|43.87|41.87|43.68|41.68|0
1654803190000|2022-06-09 19:33:10|43.77|41.77|43.87|41.87|43.96|41.96|43.58|41.58|0
1654803200000|2022-06-09 19:33:20|43.96|41.96|44.15|42.15|44.15|42.15|43.96|41.96|0
1654803210000|2022-06-09 19:33:30|44.25|42.25|44.25|42.25|44.34|42.34|44.25|42.25|0
1654803220000|2022-06-09 19:33:40|44.34|42.34|44.34|42.34|44.34|42.34|44.34|42.34|0
1654803230000|2022-06-09 19:33:50|44.53|42.53|44.63|42.63|44.63|42.63|44.44|42.44|0
1654803240000|2022-06-09 19:34:00|44.73|42.73|44.92|42.92|44.92|42.92|44.73|42.73|0
1654803250000|2022-06-09 19:34:10|44.73|42.73|44.53|42.53|44.73|42.73|44.53|42.53|0
1654803260000|2022-06-09 19:34:20|44.44|42.44|44.72|42.72|44.73|42.73|44.44|42.44|0
1654803270000|2022-06-09 19:34:30|44.63|42.63|44.72|42.72|44.82|42.82|44.63|42.63|0
1654803280000|2022-06-09 19:34:40|44.82|42.82|44.82|42.82|44.92|42.92|44.82|42.82|0
1654803290000|2022-06-09 19:34:50|44.72|42.72|44.92|42.92|44.92|42.92|44.72|42.72|0
1654803300000|2022-06-09 19:35:00|45.01|43.01|44.82|42.82|45.01|43.01|44.82|42.82|0
1654803310000|2022-06-09 19:35:10|44.63|42.63|45.01|43.01|45.01|43.01|44.63|42.63|0
1654803320000|2022-06-09 19:35:20|45.11|43.11|44.72|42.72|45.11|43.11|44.72|42.72|0
1654803330000|2022-06-09 19:35:30|44.15|42.15|43.58|41.58|44.24|42.24|43.58|41.58|0
1654803340000|2022-06-09 19:35:40|43.67|41.67|43.95|41.95|43.95|41.95|43.29|41.29|0
1654803350000|2022-06-09 19:35:50|44.43|42.43|44.72|42.72|44.82|42.82|44.43|42.43|0
1654803360000|2022-06-09 19:36:00|44.53|42.53|44.24|42.24|44.53|42.53|44.24|42.24|0
1654803370000|2022-06-09 19:36:10|44.43|42.43|44.24|42.24|44.43|42.43|44.24|42.24|0
1654803380000|2022-06-09 19:36:20|44.05|42.05|44.34|42.34|44.34|42.34|44.05|42.05|0
1654803390000|2022-06-09 19:36:30|44.14|42.14|44.33|42.33|44.43|42.43|44.14|42.14|0
1654803400000|2022-06-09 19:36:40|44.14|42.14|43.67|41.67|44.14|42.14|43.67|41.67|0
1654803410000|2022-06-09 19:36:50|43.57|41.57|43.62|41.62|43.76|41.76|43.57|41.57|0
1654803420000|2022-06-09 19:37:00|43.48|41.48|43.86|41.86|43.86|41.86|43.48|41.48|0
1654803430000|2022-06-09 19:37:10|44.05|42.05|43.76|41.76|44.14|42.14|43.76|41.76|0
1654803440000|2022-06-09 19:37:20|44.05|42.05|44.24|42.24|44.24|42.24|44.05|42.05|0
1654803450000|2022-06-09 19:37:30|44.62|42.62|44.43|42.43|44.62|42.62|44.33|42.33|0
1654803460000|2022-06-09 19:37:40|44.33|42.33|44.33|42.33|44.33|42.33|44.24|42.24|0
1654803470000|2022-06-09 19:37:50|44.24|42.24|44.43|42.43|44.43|42.43|44.04|42.04|0
1654803480000|2022-06-09 19:38:00|44.52|42.52|44.23|42.23|44.62|42.62|44.23|42.23|0
1654803490000|2022-06-09 19:38:10|44.33|42.33|44.14|42.14|44.33|42.33|43.85|41.85|0
1654803500000|2022-06-09 19:38:20|44.23|42.23|43.95|41.95|44.23|42.23|43.85|41.85|0
1654803510000|2022-06-09 19:38:30|43.85|41.85|43.76|41.76|43.85|41.85|43.76|41.76|0
1654803520000|2022-06-09 19:38:40|43.85|41.85|43.76|41.76|43.85|41.85|43.66|41.66|0
1654803530000|2022-06-09 19:38:50|43.47|41.47|43.57|41.57|43.57|41.57|43.38|41.38|0
1654803540000|2022-06-09 19:39:00|43.66|41.66|43.76|41.76|43.76|41.76|43.47|41.47|0
1654803550000|2022-06-09 19:39:10|43.62|41.62|43.57|41.57|43.62|41.62|43.38|41.38|0
1654803560000|2022-06-09 19:39:20|43.85|41.85|44.14|42.14|44.14|42.14|43.85|41.85|0
1654803570000|2022-06-09 19:39:30|44.33|42.33|44.04|42.04|44.33|42.33|44.04|42.04|0
1654803580000|2022-06-09 19:39:40|43.85|41.85|44.13|42.13|44.13|42.13|43.85|41.85|0
1654803590000|2022-06-09 19:39:50|44.33|42.33|44.33|42.33|44.33|42.33|44.23|42.23|0
1654803600000|2022-06-09 19:40:00|44.42|42.42|44.81|42.81|44.81|42.81|44.42|42.42|0
1654803610000|2022-06-09 19:40:10|44.71|42.71|44.81|42.81|44.81|42.81|44.52|42.52|0
1654803620000|2022-06-09 19:40:20|45|43|44.95|42.95|45|43|44.9|42.9|0
1654803630000|2022-06-09 19:40:30|45.1|43.1|45.48|43.48|45.48|43.48|45.1|43.1|0
1654803640000|2022-06-09 19:40:40|45.58|43.58|45.58|43.58|45.58|43.58|45.58|43.58|0
1654803650000|2022-06-09 19:40:50|45.68|43.68|45.68|43.68|45.68|43.68|45.58|43.58|0
1654803660000|2022-06-09 19:41:00|45.78|43.78|46.37|44.37|46.37|44.37|45.68|43.68|0
1654803670000|2022-06-09 19:41:10|46.47|44.47|46.47|44.47|46.67|44.67|46.47|44.47|0
1654803680000|2022-06-09 19:41:20|46.37|44.37|46.76|44.76|46.76|44.76|46.37|44.37|0
1654803690000|2022-06-09 19:41:30|46.66|44.66|46.76|44.76|46.86|44.86|46.66|44.66|0
1654803700000|2022-06-09 19:41:40|46.86|44.86|46.56|44.56|46.86|44.86|46.56|44.56|0
1654803710000|2022-06-09 19:41:50|46.66|44.66|46.76|44.76|46.76|44.76|46.56|44.56|0
1654803720000|2022-06-09 19:42:00|46.56|44.56|46.56|44.56|46.76|44.76|46.56|44.56|0
1654803730000|2022-06-09 19:42:10|46.27|44.27|45.97|43.97|46.27|44.27|45.97|43.97|0
1654803740000|2022-06-09 19:42:20|46.07|44.07|45.67|43.67|46.07|44.07|45.67|43.67|0
1654803750000|2022-06-09 19:42:30|45.77|43.77|45.67|43.67|45.77|43.77|45.67|43.67|0
1654803760000|2022-06-09 19:42:40|45.58|43.58|45.28|43.28|45.58|43.58|45.28|43.28|0
1654803770000|2022-06-09 19:42:50|45.48|43.48|45.38|43.38|45.48|43.48|45.19|43.19|0
1654803780000|2022-06-09 19:43:00|45.09|43.09|45.38|43.38|45.38|43.38|45.09|43.09|0
1654803790000|2022-06-09 19:43:10|45.48|43.48|45.87|43.87|45.87|43.87|45.48|43.48|0
1654803800000|2022-06-09 19:43:20|45.97|43.97|48.04|46.04|48.04|46.04|44.54|42.54|0
1654803810000|2022-06-09 19:43:30|48.33|46.33|48.33|46.33|48.43|46.43|48.33|46.33|0
1654803820000|2022-06-09 19:43:40|48.63|46.63|48.83|46.83|48.83|46.83|48.63|46.63|0
1654803830000|2022-06-09 19:43:50|48.93|46.93|48.93|46.93|49.03|47.03|48.93|46.93|0
1654803840000|2022-06-09 19:44:00|48.79|46.79|48.73|46.73|48.83|46.83|48.73|46.73|0
1654803850000|2022-06-09 19:44:10|48.83|46.83|49.03|47.03|49.03|47.03|48.83|46.83|0
1654803860000|2022-06-09 19:44:20|49.13|47.13|49.13|47.13|49.19|47.19|49.03|47.03|0
1654803870000|2022-06-09 19:44:30|48.93|46.93|49.54|47.54|49.54|47.54|48.93|46.93|0
1654803880000|2022-06-09 19:44:40|49.69|47.69|49.54|47.54|49.74|47.74|49.54|47.54|0
1654803890000|2022-06-09 19:44:50|49.23|47.23|49.33|47.33|49.33|47.33|49.23|47.23|0
1654803900000|2022-06-09 19:45:00|49.64|47.64|49.84|47.84|49.84|47.84|49.54|47.54|0
1654803910000|2022-06-09 19:45:10|49.94|47.94|49.94|47.94|49.94|47.94|49.84|47.84|0
1654803930000|2022-06-09 19:45:30|49.74|47.74|49.33|47.33|49.74|47.74|49.33|47.33|0
1654803940000|2022-06-09 19:45:40|49.43|47.43|49.84|47.84|49.84|47.84|49.43|47.43|0
1654803950000|2022-06-09 19:45:50|49.74|47.74|50.04|48.04|50.04|48.04|49.74|47.74|0
1654803960000|2022-06-09 19:46:00|50.25|48.25|50.66|48.66|50.66|48.66|50.25|48.25|0
1654803970000|2022-06-09 19:46:10|50.45|48.45|50.25|48.25|50.45|48.45|50.25|48.25|0
1654803980000|2022-06-09 19:46:20|50.76|48.76|51.02|49.02|51.02|49.02|50.76|48.76|0
1654803990000|2022-06-09 19:46:30|50.76|48.76|50.66|48.66|51.17|49.17|50.66|48.66|0
1654804000000|2022-06-09 19:46:40|50.61|48.61|50.04|48.04|50.61|48.61|50.04|48.04|0
1654804010000|2022-06-09 19:46:50|50.45|48.45|50.45|48.45|50.55|48.55|50.35|48.35|0
1654804020000|2022-06-09 19:47:00|50.35|48.35|50.66|48.66|50.66|48.66|50.14|48.14|0
1654804030000|2022-06-09 19:47:10|50.76|48.76|51.17|49.17|51.17|49.17|50.76|48.76|0
1654804040000|2022-06-09 19:47:20|51.28|49.28|51.28|49.28|51.28|49.28|51.23|49.23|0
1654804050000|2022-06-09 19:47:30|51.38|49.38|51.38|49.38|51.48|49.48|51.38|49.38|0
1654804060000|2022-06-09 19:47:40|51.48|49.48|51.38|49.38|51.59|49.59|51.38|49.38|0
1654804070000|2022-06-09 19:47:50|51.59|49.59|51.69|49.69|51.69|49.69|51.48|49.48|0
1654804080000|2022-06-09 19:48:00|51.8|49.8|52.11|50.11|52.11|50.11|51.75|49.75|0
1654804090000|2022-06-09 19:48:10|52.01|50.01|52.32|50.32|52.32|50.32|52.01|50.01|0
1654804100000|2022-06-09 19:48:20|52.53|50.53|52.64|50.64|52.85|50.85|52.53|50.53|0
1654804110000|2022-06-09 19:48:30|52.74|50.74|52.64|50.64|52.74|50.74|52.64|50.64|0
1654804120000|2022-06-09 19:48:40|52.43|50.43|52.85|50.85|52.85|50.85|52.37|50.37|0
1654804130000|2022-06-09 19:48:50|53.17|51.17|53.38|51.38|53.38|51.38|53.06|51.06|0
1654804140000|2022-06-09 19:49:00|53.27|51.27|53.38|51.38|53.38|51.38|53.27|51.27|0
1654804150000|2022-06-09 19:49:10|53.27|51.27|53.54|51.54|53.54|51.54|53.27|51.27|0
1654804160000|2022-06-09 19:49:20|53.27|51.27|53.06|51.06|53.49|51.49|53.06|51.06|0
1654804170000|2022-06-09 19:49:30|53.17|51.17|52.95|50.95|53.17|51.17|52.63|50.63|0
1654804180000|2022-06-09 19:49:40|52.74|50.74|52.53|50.53|52.74|50.74|52.53|50.53|0
1654804190000|2022-06-09 19:49:50|52.16|50.16|51.9|49.9|52.16|50.16|51.9|49.9|0
1654804200000|2022-06-09 19:50:00|52.21|50.21|53.06|51.06|53.59|51.59|52.21|50.21|0
1654804210000|2022-06-09 19:50:10|52.21|50.21|53.27|51.27|53.27|51.27|52.21|50.21|0
1654804220000|2022-06-09 19:50:20|52.84|50.84|51.79|49.79|52.84|50.84|51.79|49.79|0
1654804230000|2022-06-09 19:50:30|52.32|50.32|52.21|50.21|52.32|50.32|51.48|49.48|0
1654804240000|2022-06-09 19:50:40|52.31|50.31|52.63|50.63|52.63|50.63|52.1|50.1|0
1654804250000|2022-06-09 19:50:50|52.79|50.79|52.42|50.42|52.79|50.79|52.42|50.42|0
1654804260000|2022-06-09 19:51:00|51.68|49.68|51.68|49.68|51.68|49.68|51.47|49.47|0
1654804270000|2022-06-09 19:51:10|51.89|49.89|52.21|50.21|52.21|50.21|51.89|49.89|0
1654804280000|2022-06-09 19:51:20|52|50|52.74|50.74|52.74|50.74|52|50|0
1654804290000|2022-06-09 19:51:30|53.27|51.27|53.59|51.59|53.59|51.59|53.16|51.16|0
1654804300000|2022-06-09 19:51:40|53.27|51.27|52.95|50.95|53.27|51.27|52.95|50.95|0
1654804310000|2022-06-09 19:51:50|53.05|51.05|52.63|50.63|53.05|51.05|52.63|50.63|0
1654804320000|2022-06-09 19:52:00|52.42|50.42|51.58|49.58|52.42|50.42|51.58|49.58|0
1654804330000|2022-06-09 19:52:10|51.06|49.06|50.85|48.85|51.16|49.16|50.85|48.85|0
1654804340000|2022-06-09 19:52:20|50.74|48.74|50.85|48.85|50.85|48.85|50.64|48.64|0
1654804350000|2022-06-09 19:52:30|50.74|48.74|50.74|48.74|50.95|48.95|50.74|48.74|0
1654804360000|2022-06-09 19:52:40|51.16|49.16|50.74|48.74|51.16|49.16|50.74|48.74|0
1654804370000|2022-06-09 19:52:50|50.64|48.64|50.95|48.95|50.95|48.95|50.23|48.23|0
1654804380000|2022-06-09 19:53:00|51.16|49.16|51.57|49.57|51.68|49.68|51.16|49.16|0
1654804390000|2022-06-09 19:53:10|51.68|49.68|51.63|49.63|51.68|49.68|51.63|49.63|0
1654804400000|2022-06-09 19:53:20|51.68|49.68|52.1|50.1|52.1|50.1|51.57|49.57|0
1654804410000|2022-06-09 19:53:30|52.31|50.31|52.62|50.62|52.73|50.73|52.31|50.31|0
1654804420000|2022-06-09 19:53:40|52.94|50.94|52.73|50.73|52.94|50.94|52.62|50.62|0
1654804430000|2022-06-09 19:53:50|52.83|50.83|53.26|51.26|53.26|51.26|52.73|50.73|0
1654804440000|2022-06-09 19:54:00|52.74|50.74|52.85|50.85|52.85|50.85|52.74|50.74|0
1654804450000|2022-06-09 19:54:10|52.95|50.95|52.63|50.63|52.95|50.95|52.63|50.63|0
1654804460000|2022-06-09 19:54:20|52.42|50.42|52|50|52.42|50.42|52|50|0
1654804470000|2022-06-09 19:54:30|52.31|50.31|52.42|50.42|52.42|50.42|52.31|50.31|0
1654804480000|2022-06-09 19:54:40|52.63|50.63|52.1|50.1|52.63|50.63|52.05|50.05|0
1654804490000|2022-06-09 19:54:50|52.42|50.42|51.57|49.57|52.42|50.42|51.57|49.57|0
1654804500000|2022-06-09 19:55:00|50.53|48.53|52.52|50.52|52.52|50.52|50.53|48.53|0
1654804510000|2022-06-09 19:55:10|52.63|50.63|53.16|51.16|53.16|51.16|52.63|50.63|0
1654804520000|2022-06-09 19:55:20|53.49|51.49|54.03|52.03|54.03|52.03|53.49|51.49|0
1654804530000|2022-06-09 19:55:30|54.24|52.24|54.13|52.13|54.24|52.24|54.13|52.13|0
1654804540000|2022-06-09 19:55:40|54.03|52.03|54.24|52.24|54.24|52.24|54.03|52.03|0
1654804550000|2022-06-09 19:55:50|54.68|52.68|54.68|52.68|54.68|52.68|54.68|52.68|0
1654804560000|2022-06-09 19:56:00|54.79|52.79|55.56|53.56|55.56|53.56|54.79|52.79|0
1654804570000|2022-06-09 19:56:10|55.67|53.67|55.89|53.89|55.89|53.89|55.67|53.67|0
1654804580000|2022-06-09 19:56:20|55.78|53.78|55.67|53.67|55.89|53.89|55.67|53.67|0
1654804590000|2022-06-09 19:56:30|55.34|53.34|55.56|53.56|55.72|53.72|55.34|53.34|0
1654804600000|2022-06-09 19:56:40|55.44|53.44|55.44|53.44|55.44|53.44|55.22|53.22|0
1654804610000|2022-06-09 19:56:50|55.55|53.55|55.22|53.22|55.55|53.55|55.22|53.22|0
1654804620000|2022-06-09 19:57:00|55.44|53.44|55.44|53.44|55.44|53.44|55.44|53.44|0
1654804630000|2022-06-09 19:57:10|55.55|53.55|55.83|53.83|55.89|53.89|55.55|53.55|0
1654804640000|2022-06-09 19:57:20|56|54|55.89|53.89|56|54|55.89|53.89|0
1654804650000|2022-06-09 19:57:30|56.22|54.22|56.55|54.55|56.55|54.55|56.22|54.22|0
1654804660000|2022-06-09 19:57:40|56.33|54.33|56.33|54.33|56.44|54.44|56.33|54.33|0
1654804670000|2022-06-09 19:57:50|56.22|54.22|56.22|54.22|56.33|54.33|56.22|54.22|0
1654804680000|2022-06-09 19:58:00|55.99|53.99|56.22|54.22|56.22|54.22|55.99|53.99|0
1654804690000|2022-06-09 19:58:10|56.33|54.33|55.88|53.88|56.33|54.33|55.77|53.77|0
1654804700000|2022-06-09 19:58:20|55.99|53.99|56.33|54.33|56.33|54.33|55.88|53.88|0
1654804710000|2022-06-09 19:58:30|56.44|54.44|56.89|54.89|56.89|54.89|56.44|54.44|0
1654804720000|2022-06-09 19:58:40|56.55|54.55|57|55|57|55|56.55|54.55|0
1654804730000|2022-06-09 19:58:50|56.89|54.89|57.11|55.11|57.22|55.22|56.89|54.89|0
1654804740000|2022-06-09 19:59:00|56.89|54.89|57.11|55.11|57.22|55.22|56.89|54.89|0
1654804750000|2022-06-09 19:59:10|57.22|55.22|56.77|54.77|57.22|55.22|56.77|54.77|0
1654804760000|2022-06-09 19:59:20|56.66|54.66|56.89|54.89|56.89|54.89|56.33|54.33|0
1654804770000|2022-06-09 19:59:30|57|55|56.77|54.77|57.22|55.22|56.77|54.77|0
1654804780000|2022-06-09 19:59:40|57.11|55.11|57.33|55.33|57.34|55.34|57.11|55.11|0
1654804790000|2022-06-09 19:59:50|57.45|55.45|57.45|55.45|57.56|55.56|57.22|55.22|0
1654804800000|2022-06-09 20:00:00|57.56|55.56|57.33|55.33|57.56|55.56|57.22|55.22|0
1654804810000|2022-06-09 20:00:10|56.77|54.77|56.77|54.77|56.77|54.77|56.55|54.55|0
1654804820000|2022-06-09 20:00:20|57.45|55.45|57.22|55.22|57.45|55.45|57.22|55.22|0
1654804830000|2022-06-09 20:00:30|57.33|55.33|56.99|54.99|57.33|55.33|56.99|54.99|0
1654804840000|2022-06-09 20:00:40|57.22|55.22|57.33|55.33|57.33|55.33|57.11|55.11|0
1654804850000|2022-06-09 20:00:50|57.56|55.56|57.56|55.56|57.67|55.67|57.56|55.56|0
1654804860000|2022-06-09 20:01:00|57.62|55.62|57.44|55.44|57.62|55.62|57.44|55.44|0
1654804870000|2022-06-09 20:01:10|57.56|55.56|57.67|55.67|57.67|55.67|57.56|55.56|0
1654804880000|2022-06-09 20:01:20|57.1|55.1|57.44|55.44|57.44|55.44|57.1|55.1|0
1654804890000|2022-06-09 20:01:30|57.56|55.56|57.44|55.44|57.56|55.56|57.44|55.44|0
1654804910000|2022-06-09 20:01:50|57.56|55.56|57.33|55.33|57.56|55.56|57.33|55.33|0
1654804920000|2022-06-09 20:02:00|57.22|55.22|57.33|55.33|57.33|55.33|57.1|55.1|0
1654804930000|2022-06-09 20:02:10|56.88|54.88|56.99|54.99|56.99|54.99|56.88|54.88|0
1654804940000|2022-06-09 20:02:20|57.1|55.1|57.21|55.21|57.21|55.21|57.1|55.1|0
1654804960000|2022-06-09 20:02:40|57.33|55.33|57.44|55.44|57.44|55.44|57.33|55.33|0
1654804970000|2022-06-09 20:02:50|57.55|55.55|57.67|55.67|57.67|55.67|57.55|55.55|0
1654804980000|2022-06-09 20:03:00|57.44|55.44|57.55|55.55|57.55|55.55|57.44|55.44|0
1654804990000|2022-06-09 20:03:10|57.44|55.44|57.32|55.32|57.44|55.44|57.21|55.21|0
1654805000000|2022-06-09 20:03:20|57.44|55.44|57.3|55.3|57.55|55.55|57.3|55.3|0
1654805010000|2022-06-09 20:03:30|57.19|55.19|57.41|55.41|57.41|55.41|56.96|54.96|0
1654805020000|2022-06-09 20:03:40|57.3|55.3|57.07|55.07|57.3|55.3|57.07|55.07|0
1654805030000|2022-06-09 20:03:50|56.96|54.96|57.02|55.02|57.07|55.07|56.96|54.96|0
1654805040000|2022-06-09 20:04:00|57.18|55.18|56.85|54.85|57.18|55.18|56.85|54.85|0
1654805050000|2022-06-09 20:04:10|56.73|54.73|56.73|54.73|56.85|54.85|56.73|54.73|0
1654805060000|2022-06-09 20:04:20|56.96|54.96|56.73|54.73|56.96|54.96|56.73|54.73|0
1654805070000|2022-06-09 20:04:30|56.62|54.62|56.84|54.84|56.84|54.84|56.62|54.62|0
1654805080000|2022-06-09 20:04:40|56.73|54.73|56.96|54.96|56.96|54.96|56.73|54.73|0
1654805090000|2022-06-09 20:04:50|57.07|55.07|56.96|54.96|57.07|55.07|56.96|54.96|0
1654805100000|2022-06-09 20:05:00|56.84|54.84|56.73|54.73|56.84|54.84|56.73|54.73|0
1654805120000|2022-06-09 20:05:20|56.62|54.62|56.5|54.5|56.62|54.62|56.5|54.5|0
1654805130000|2022-06-09 20:05:30|56.56|54.56|56.62|54.62|56.62|54.62|56.56|54.56|0
1654805140000|2022-06-09 20:05:40|56.73|54.73|56.28|54.28|56.73|54.73|56.28|54.28|0
1654805150000|2022-06-09 20:05:50|56.39|54.39|56.28|54.28|56.39|54.39|56.28|54.28|0
1654805160000|2022-06-09 20:06:00|56.17|54.17|56.06|54.06|56.17|54.17|55.94|53.94|0
1654805170000|2022-06-09 20:06:10|55.72|53.72|55.72|53.72|55.72|53.72|55.72|53.72|0
1654805180000|2022-06-09 20:06:20|55.61|53.61|55.61|53.61|55.61|53.61|55.61|53.61|0
1654805190000|2022-06-09 20:06:30|55.72|53.72|55.72|53.72|55.72|53.72|55.61|53.61|0
1654805200000|2022-06-09 20:06:40|55.83|53.83|56.05|54.05|56.17|54.17|55.83|53.83|0
1654805210000|2022-06-09 20:06:50|56.17|54.17|56.28|54.28|56.28|54.28|56.17|54.17|0
1654805220000|2022-06-09 20:07:00|56.16|54.16|56.39|54.39|56.39|54.39|56.16|54.16|0
1654805230000|2022-06-09 20:07:10|56.5|54.5|56.5|54.5|56.5|54.5|56.5|54.5|0
1654805240000|2022-06-09 20:07:20|56.39|54.39|56.5|54.5|56.61|54.61|56.39|54.39|0
1654805250000|2022-06-09 20:07:30|56.61|54.61|56.61|54.61|56.61|54.61|56.61|54.61|0
1654805260000|2022-06-09 20:07:40|56.5|54.5|56.72|54.72|56.72|54.72|56.5|54.5|0
1654805270000|2022-06-09 20:07:50|56.61|54.61|56.61|54.61|56.61|54.61|56.61|54.61|0
1654805280000|2022-06-09 20:08:00|56.5|54.5|56.5|54.5|56.5|54.5|56.5|54.5|0
1654805290000|2022-06-09 20:08:10|56.38|54.38|56.5|54.5|56.5|54.5|56.38|54.38|0
1654805300000|2022-06-09 20:08:20|56.38|54.38|56.27|54.27|56.38|54.38|56.27|54.27|0
1654805310000|2022-06-09 20:08:30|56.38|54.38|56.27|54.27|56.38|54.38|56.27|54.27|0
1654805320000|2022-06-09 20:08:40|56.16|54.16|56.16|54.16|56.16|54.16|56.05|54.05|0
1654805330000|2022-06-09 20:08:50|56.05|54.05|56.38|54.38|56.38|54.38|56.05|54.05|0
1654805340000|2022-06-09 20:09:00|56.49|54.49|56.61|54.61|56.61|54.61|56.49|54.49|0
1654805350000|2022-06-09 20:09:10|56.72|54.72|56.83|54.83|56.83|54.83|56.72|54.72|0
1654805360000|2022-06-09 20:09:20|56.72|54.72|56.94|54.94|56.94|54.94|56.72|54.72|0
1654805370000|2022-06-09 20:09:30|57.06|55.06|57.17|55.17|57.17|55.17|57.06|55.06|0
1654805380000|2022-06-09 20:09:40|57.28|55.28|57.39|55.39|57.39|55.39|57.28|55.28|0
1654805390000|2022-06-09 20:09:50|57.17|55.17|57.28|55.28|57.28|55.28|57.17|55.17|0
1654805400000|2022-06-09 20:10:00|57.17|55.17|57.17|55.17|57.17|55.17|57.05|55.05|0
1654805430000|2022-06-09 20:10:30|57.28|55.28|57.17|55.17|57.28|55.28|57.17|55.17|0
1654805440000|2022-06-09 20:10:40|57.28|55.28|57.28|55.28|57.28|55.28|57.28|55.28|0
1654805450000|2022-06-09 20:10:50|57.39|55.39|57.28|55.28|57.39|55.39|57.28|55.28|0
1654805460000|2022-06-09 20:11:00|57.16|55.16|57.16|55.16|57.16|55.16|57.16|55.16|0
1654805470000|2022-06-09 20:11:10|57.28|55.28|57.28|55.28|57.28|55.28|57.28|55.28|0
1654805480000|2022-06-09 20:11:20|57.16|55.16|57.05|55.05|57.16|55.16|57.05|55.05|0
1654805490000|2022-06-09 20:11:30|56.94|54.94|56.94|54.94|56.94|54.94|56.94|54.94|0
1654805500000|2022-06-09 20:11:40|57.05|55.05|57.16|55.16|57.16|55.16|57.05|55.05|0
1654805510000|2022-06-09 20:11:50|57.39|55.39|57.16|55.16|57.39|55.39|57.16|55.16|0
1654805520000|2022-06-09 20:12:00|57.05|55.05|56.49|54.49|57.05|55.05|56.49|54.49|0
1654805530000|2022-06-09 20:12:10|56.6|54.6|56.26|54.26|56.6|54.6|56.26|54.26|0
1654805540000|2022-06-09 20:12:20|56.04|54.04|56.37|54.37|56.48|54.48|56.04|54.04|0
1654805550000|2022-06-09 20:12:30|56.15|54.15|56.48|54.48|56.48|54.48|56.15|54.15|0
1654805560000|2022-06-09 20:12:40|56.37|54.37|56.6|54.6|56.6|54.6|56.37|54.37|0
1654805570000|2022-06-09 20:12:50|56.48|54.48|56.26|54.26|56.48|54.48|56.26|54.26|0
1654805580000|2022-06-09 20:13:00|56.48|54.48|56.26|54.26|56.48|54.48|56.26|54.26|0
1654805590000|2022-06-09 20:13:10|56.15|54.15|56.15|54.15|56.15|54.15|56.04|54.04|0
1654805600000|2022-06-09 20:13:20|56.26|54.26|56.15|54.15|56.26|54.26|56.15|54.15|0
1654805610000|2022-06-09 20:13:30|56.03|54.03|55.81|53.81|56.03|54.03|55.81|53.81|0
1654805620000|2022-06-09 20:13:40|55.7|53.7|55.92|53.92|55.92|53.92|55.7|53.7|0
1654805630000|2022-06-09 20:13:50|55.81|53.81|55.92|53.92|55.92|53.92|55.7|53.7|0
1654805640000|2022-06-09 20:14:00|55.81|53.81|56.03|54.03|56.03|54.03|55.81|53.81|0
1654805650000|2022-06-09 20:14:10|56.14|54.14|55.81|53.81|56.14|54.14|55.81|53.81|0
1654805660000|2022-06-09 20:14:20|55.76|53.76|55.7|53.7|55.76|53.76|55.7|53.7|0
1654805670000|2022-06-09 20:14:30|55.59|53.59|55.59|53.59|55.59|53.59|55.59|53.59|0
1654805680000|2022-06-09 20:14:40|55.48|53.48|55.59|53.59|55.7|53.7|55.48|53.48|0
1654805690000|2022-06-09 20:14:50|55.7|53.7|55.48|53.48|55.81|53.81|55.48|53.48|0
1654805710000|2022-06-09 20:15:10|55.9|53.5|56.01|53.61|56.01|53.61|55.9|53.5|0
1654805720000|2022-06-09 20:15:20|55.9|53.5|56.01|53.61|56.01|53.61|55.9|53.5|0
1654805730000|2022-06-09 20:15:30|55.9|53.5|55.89|53.49|55.9|53.5|55.89|53.49|0
1654805740000|2022-06-09 20:15:40|56.01|53.61|55.89|53.49|56.01|53.61|55.89|53.49|0
1654805750000|2022-06-09 20:15:50|55.78|53.38|55.84|53.44|55.84|53.44|55.78|53.38|0
1654805760000|2022-06-09 20:16:00|55.78|53.38|55.78|53.38|55.78|53.38|55.78|53.38|0
1654805770000|2022-06-09 20:16:10|55.89|53.49|55.78|53.38|55.89|53.49|55.78|53.38|0
1654805780000|2022-06-09 20:16:20|55.89|53.49|55.78|53.38|55.89|53.49|55.78|53.38|0
1654805790000|2022-06-09 20:16:30|55.89|53.49|55.89|53.49|55.89|53.49|55.89|53.49|0
1654805800000|2022-06-09 20:16:40|55.78|53.38|55.78|53.38|55.78|53.38|55.78|53.38|0
1654805810000|2022-06-09 20:16:50|55.89|53.49|55.89|53.49|55.89|53.49|55.78|53.38|0
1654805820000|2022-06-09 20:17:00|55.78|53.38|55.89|53.49|55.89|53.49|55.78|53.38|0
1654805830000|2022-06-09 20:17:10|55.78|53.38|55.78|53.38|55.78|53.38|55.78|53.38|0
1654805840000|2022-06-09 20:17:20|55.89|53.49|55.78|53.38|55.89|53.49|55.78|53.38|0
1654805850000|2022-06-09 20:17:30|55.84|53.44|55.89|53.49|55.95|53.55|55.84|53.44|0
1654805860000|2022-06-09 20:17:40|55.78|53.38|55.78|53.38|55.78|53.38|55.78|53.38|0
1654805870000|2022-06-09 20:17:50|55.89|53.49|55.89|53.49|55.89|53.49|55.89|53.49|0
1654805880000|2022-06-09 20:18:00|55.78|53.38|55.78|53.38|55.78|53.38|55.78|53.38|0
1654805890000|2022-06-09 20:18:10|55.89|53.49|55.78|53.38|55.89|53.49|55.78|53.38|0
1654805900000|2022-06-09 20:18:20|55.89|53.49|55.89|53.49|55.89|53.49|55.78|53.38|0
1654805920000|2022-06-09 20:18:40|56|53.6|56.78|54.38|56.78|54.38|56|53.6|0
1654805930000|2022-06-09 20:18:50|57.23|54.83|56.44|54.04|57.23|54.83|56.44|54.04|0
1654805940000|2022-06-09 20:19:00|56.55|54.15|56.22|53.82|56.55|54.15|56.22|53.82|0
1654805950000|2022-06-09 20:19:10|56.11|53.71|56.11|53.71|56.11|53.71|56|53.6|0
1654805960000|2022-06-09 20:19:20|56|53.6|56.11|53.71|56.11|53.71|55.94|53.54|0
1654805970000|2022-06-09 20:19:30|56.16|53.76|56.11|53.71|56.22|53.82|56.11|53.71|0
1654805980000|2022-06-09 20:19:40|56.22|53.82|56.11|53.71|56.22|53.82|56.11|53.71|0
1654805990000|2022-06-09 20:19:50|56.22|53.82|56.22|53.82|56.33|53.93|56.22|53.82|0
1654806000000|2022-06-09 20:20:00|56.33|53.93|56.1|53.7|56.33|53.93|56.1|53.7|0
1654806010000|2022-06-09 20:20:10|55.99|53.59|55.88|53.48|55.99|53.59|55.88|53.48|0
1654806020000|2022-06-09 20:20:20|55.99|53.59|55.99|53.59|55.99|53.59|55.99|53.59|0
1654806030000|2022-06-09 20:20:30|55.88|53.48|55.99|53.59|55.99|53.59|55.88|53.48|0
1654806040000|2022-06-09 20:20:40|55.88|53.48|56.1|53.7|56.1|53.7|55.88|53.48|0
1654806050000|2022-06-09 20:20:50|56.21|53.81|56.32|53.92|56.32|53.92|56.21|53.81|0
1654806060000|2022-06-09 20:21:00|56.21|53.81|56.21|53.81|56.21|53.81|56.21|53.81|0
1654806070000|2022-06-09 20:21:10|56.1|53.7|56.32|53.92|56.32|53.92|56.1|53.7|0
1654806080000|2022-06-09 20:21:20|56.21|53.81|56.21|53.81|56.21|53.81|56.21|53.81|0
1654806100000|2022-06-09 20:21:40|56.32|53.92|55.99|53.59|56.32|53.92|55.99|53.59|0
1654806110000|2022-06-09 20:21:50|56.1|53.7|56.21|53.81|56.21|53.81|56.1|53.7|0
1654806120000|2022-06-09 20:22:00|56.32|53.92|56.21|53.81|56.32|53.92|56.21|53.81|0
1654806130000|2022-06-09 20:22:10|56.1|53.7|56.1|53.7|56.21|53.81|56.1|53.7|0
1654806140000|2022-06-09 20:22:20|56.21|53.81|56.1|53.7|56.21|53.81|56.1|53.7|0
1654806170000|2022-06-09 20:22:50|55.99|53.59|55.99|53.59|55.99|53.59|55.99|53.59|0
1654806180000|2022-06-09 20:23:00|55.98|53.58|55.76|53.36|55.98|53.58|55.76|53.36|0
1654806190000|2022-06-09 20:23:10|55.43|53.03|55.54|53.14|55.54|53.14|55.43|53.03|0
1654806200000|2022-06-09 20:23:20|55.65|53.25|55.65|53.25|55.65|53.25|55.65|53.25|0
1654806210000|2022-06-09 20:23:30|55.76|53.36|55.65|53.25|55.76|53.36|55.65|53.25|0
1654806220000|2022-06-09 20:23:40|55.54|53.14|55.65|53.25|55.65|53.25|55.54|53.14|0
1654806230000|2022-06-09 20:23:50|55.76|53.36|55.65|53.25|55.76|53.36|55.65|53.25|0
1654806240000|2022-06-09 20:24:00|55.54|53.14|55.54|53.14|55.6|53.2|55.54|53.14|0
1654806260000|2022-06-09 20:24:20|55.43|53.03|55.54|53.14|55.54|53.14|55.43|53.03|0
1654806270000|2022-06-09 20:24:30|55.65|53.25|55.71|53.31|55.71|53.31|55.65|53.25|0
1654806280000|2022-06-09 20:24:40|55.76|53.36|55.76|53.36|55.76|53.36|55.76|53.36|0
1654806290000|2022-06-09 20:24:50|55.87|53.47|55.87|53.47|55.87|53.47|55.76|53.36|0
1654806300000|2022-06-09 20:25:00|55.81|53.41|55.98|53.58|55.98|53.58|55.76|53.36|0
1654806320000|2022-06-09 20:25:20|56.04|53.64|56.2|53.8|56.2|53.8|55.98|53.58|0
1654806330000|2022-06-09 20:25:30|56.15|53.75|56.2|53.8|56.2|53.8|56.15|53.75|0
1654806340000|2022-06-09 20:25:40|56.42|54.02|56.2|53.8|56.42|54.02|56.2|53.8|0
1654806350000|2022-06-09 20:25:50|56.31|53.91|56.31|53.91|56.31|53.91|56.31|53.91|0
1654806360000|2022-06-09 20:26:00|56.42|54.02|56.42|54.02|56.42|54.02|56.42|54.02|0
1654806370000|2022-06-09 20:26:10|56.09|53.69|56.09|53.69|56.09|53.69|56.09|53.69|0
1654806380000|2022-06-09 20:26:20|56.2|53.8|56.31|53.91|56.31|53.91|56.2|53.8|0
1654806390000|2022-06-09 20:26:30|56.26|53.86|56.31|53.91|56.31|53.91|56.2|53.8|0
1654806400000|2022-06-09 20:26:40|56.2|53.8|56.2|53.8|56.31|53.91|56.2|53.8|0
1654806420000|2022-06-09 20:27:00|56.31|53.91|56.42|54.02|56.42|54.02|56.31|53.91|0
1654806430000|2022-06-09 20:27:10|56.31|53.91|56.08|53.68|56.42|54.02|56.08|53.68|0
1654806450000|2022-06-09 20:27:30|56.14|53.74|55.97|53.57|56.14|53.74|55.97|53.57|0
1654806460000|2022-06-09 20:27:40|56.03|53.63|56.08|53.68|56.14|53.74|56.03|53.63|0
1654806470000|2022-06-09 20:27:50|56.19|53.79|56.19|53.79|56.19|53.79|56.19|53.79|0
1654806490000|2022-06-09 20:28:10|56.08|53.68|55.97|53.57|56.08|53.68|55.97|53.57|0
1654806500000|2022-06-09 20:28:20|56.08|53.68|56.08|53.68|56.08|53.68|56.08|53.68|0
1654806510000|2022-06-09 20:28:30|55.97|53.57|55.97|53.57|56.03|53.63|55.97|53.57|0
1654806520000|2022-06-09 20:28:40|55.86|53.46|55.75|53.35|55.86|53.46|55.75|53.35|0
1654806540000|2022-06-09 20:29:00|55.86|53.46|55.75|53.35|55.86|53.46|55.75|53.35|0
1654806550000|2022-06-09 20:29:10|55.63|53.23|55.63|53.23|55.63|53.23|55.63|53.23|0
1654806560000|2022-06-09 20:29:20|55.74|53.34|55.86|53.46|55.86|53.46|55.74|53.34|0
1654806570000|2022-06-09 20:29:30|55.74|53.34|55.74|53.34|55.74|53.34|55.74|53.34|0
1654806580000|2022-06-09 20:29:40|55.63|53.23|55.63|53.23|55.63|53.23|55.63|53.23|0
1654806590000|2022-06-09 20:29:50|55.74|53.34|55.63|53.23|55.74|53.34|55.63|53.23|0
1654806600000|2022-06-09 20:30:00|55.3|52.9|55.41|53.01|55.41|53.01|55.3|52.9|0
1654806610000|2022-06-09 20:30:10|55.3|52.9|55.25|52.85|55.3|52.9|55.25|52.85|0
1654806620000|2022-06-09 20:30:20|55.3|52.9|55.3|52.9|55.3|52.9|55.25|52.85|0
1654806630000|2022-06-09 20:30:30|55.25|52.85|55.41|53.01|55.41|53.01|55.25|52.85|0
1654806640000|2022-06-09 20:30:40|55.3|52.9|55.36|52.96|55.41|53.01|55.3|52.9|0
1654806650000|2022-06-09 20:30:50|55.3|52.9|55.3|52.9|55.3|52.9|55.3|52.9|0
1654806660000|2022-06-09 20:31:00|55.41|53.01|55.41|53.01|55.52|53.12|55.41|53.01|0
1654806670000|2022-06-09 20:31:10|55.63|53.23|55.63|53.23|55.63|53.23|55.63|53.23|0
1654806680000|2022-06-09 20:31:20|55.74|53.34|55.74|53.34|55.74|53.34|55.74|53.34|0
1654806690000|2022-06-09 20:31:30|55.63|53.23|55.74|53.34|55.74|53.34|55.63|53.23|0
1654806700000|2022-06-09 20:31:40|55.63|53.23|55.68|53.28|55.68|53.28|55.63|53.23|0
1654806710000|2022-06-09 20:31:50|55.63|53.23|55.74|53.34|55.85|53.45|55.63|53.23|0
1654806720000|2022-06-09 20:32:00|55.52|53.12|55.41|53.01|55.52|53.12|55.41|53.01|0
1654806730000|2022-06-09 20:32:10|55.29|52.89|55.29|52.89|55.4|53|55.29|52.89|0
1654806740000|2022-06-09 20:32:20|55.51|53.11|55.51|53.11|55.51|53.11|55.51|53.11|0
1654806750000|2022-06-09 20:32:30|55.4|53|55.4|53|55.4|53|55.4|53|0
1654806760000|2022-06-09 20:32:40|55.29|52.89|55.29|52.89|55.29|52.89|55.29|52.89|0
1654806770000|2022-06-09 20:32:50|55.4|53|55.51|53.11|55.57|53.17|55.4|53|0
1654806790000|2022-06-09 20:33:10|55.62|53.22|55.79|53.39|55.79|53.39|55.62|53.22|0
1654806800000|2022-06-09 20:33:20|55.73|53.33|55.73|53.33|55.84|53.44|55.73|53.33|0
1654806820000|2022-06-09 20:33:40|55.79|53.39|55.73|53.33|55.79|53.39|55.73|53.33|0
1654806830000|2022-06-09 20:33:50|55.84|53.44|55.84|53.44|55.84|53.44|55.84|53.44|0
1654806840000|2022-06-09 20:34:00|55.73|53.33|55.73|53.33|55.73|53.33|55.73|53.33|0
1654806850000|2022-06-09 20:34:10|55.84|53.44|55.9|53.5|55.9|53.5|55.84|53.44|0
1654806860000|2022-06-09 20:34:20|55.95|53.55|56.06|53.66|56.06|53.66|55.95|53.55|0
1654806870000|2022-06-09 20:34:30|55.84|53.44|55.84|53.44|55.84|53.44|55.84|53.44|0
1654806880000|2022-06-09 20:34:40|55.95|53.55|55.95|53.55|55.95|53.55|55.84|53.44|0
1654806890000|2022-06-09 20:34:50|56.28|53.88|56.28|53.88|56.28|53.88|56.28|53.88|0
1654806900000|2022-06-09 20:35:00|56.34|53.94|56.28|53.88|56.34|53.94|56.28|53.88|0
1654806910000|2022-06-09 20:35:10|56.4|54|56.28|53.88|56.4|54|56.28|53.88|0
1654806920000|2022-06-09 20:35:20|56.17|53.77|56.17|53.77|56.17|53.77|56.17|53.77|0
1654806930000|2022-06-09 20:35:30|56.28|53.88|56.39|53.99|56.39|53.99|56.28|53.88|0
1654806940000|2022-06-09 20:35:40|56.62|54.22|56.06|53.66|56.62|54.22|56.06|53.66|0
1654806950000|2022-06-09 20:35:50|55.95|53.55|55.95|53.55|55.95|53.55|55.95|53.55|0
1654806960000|2022-06-09 20:36:00|56.06|53.66|56.17|53.77|56.17|53.77|55.95|53.55|0
1654806970000|2022-06-09 20:36:10|56.28|53.88|56.39|53.99|56.39|53.99|56.28|53.88|0
1654806980000|2022-06-09 20:36:20|56.28|53.88|56.17|53.77|56.28|53.88|56.17|53.77|0
1654807010000|2022-06-09 20:36:50|56.28|53.88|56.28|53.88|56.28|53.88|56.28|53.88|0
1654807040000|2022-06-09 20:37:20|56.39|53.99|56.39|53.99|56.39|53.99|56.39|53.99|0
1654807050000|2022-06-09 20:37:30|56.5|54.1|56.56|54.16|56.61|54.21|56.5|54.1|0
1654807060000|2022-06-09 20:37:40|56.61|54.21|56.39|53.99|56.61|54.21|56.39|53.99|0
1654807070000|2022-06-09 20:37:50|56.45|54.05|56.45|54.05|56.45|54.05|56.45|54.05|0
1654807080000|2022-06-09 20:38:00|56.39|53.99|56.5|54.1|56.5|54.1|56.39|53.99|0
1654807100000|2022-06-09 20:38:20|56.39|53.99|56.39|53.99|56.39|53.99|56.39|53.99|0
1654807110000|2022-06-09 20:38:30|56.27|53.87|56.39|53.99|56.5|54.1|56.27|53.87|0
1654807120000|2022-06-09 20:38:40|56.5|54.1|56.39|53.99|56.5|54.1|56.39|53.99|0
1654807130000|2022-06-09 20:38:50|56.27|53.87|56.27|53.87|56.27|53.87|56.27|53.87|0
1654807140000|2022-06-09 20:39:00|56.16|53.76|56.16|53.76|56.16|53.76|56.16|53.76|0
1654807150000|2022-06-09 20:39:10|56.22|53.82|56.16|53.76|56.22|53.82|56.16|53.76|0
1654807160000|2022-06-09 20:39:20|56.22|53.82|56.16|53.76|56.22|53.82|56.16|53.76|0
1654807180000|2022-06-09 20:39:40|56.27|53.87|56.27|53.87|56.27|53.87|56.27|53.87|0
1654807190000|2022-06-09 20:39:50|56.38|53.98|56.61|54.21|56.61|54.21|56.38|53.98|0
1654807210000|2022-06-09 20:40:10|56.49|54.09|56.49|54.09|56.49|54.09|56.49|54.09|0
1654807220000|2022-06-09 20:40:20|56.38|53.98|56.38|53.98|56.38|53.98|56.38|53.98|0
1654807240000|2022-06-09 20:40:40|56.49|54.09|56.49|54.09|56.49|54.09|56.49|54.09|0
1654807250000|2022-06-09 20:40:50|56.6|54.2|56.6|54.2|56.6|54.2|56.6|54.2|0
1654807260000|2022-06-09 20:41:00|56.49|54.09|56.38|53.98|56.49|54.09|56.38|53.98|0
1654807270000|2022-06-09 20:41:10|56.49|54.09|56.49|54.09|56.49|54.09|56.49|54.09|0
1654807280000|2022-06-09 20:41:20|56.16|53.76|56.15|53.75|56.16|53.76|56.15|53.75|0
1654807320000|2022-06-09 20:42:00|55.93|53.53|55.93|53.53|55.93|53.53|55.93|53.53|0
1654807330000|2022-06-09 20:42:10|55.82|53.42|56.15|53.75|56.15|53.75|55.82|53.42|0
1654807340000|2022-06-09 20:42:20|56.04|53.64|56.04|53.64|56.04|53.64|56.04|53.64|0
1654807360000|2022-06-09 20:42:40|56.15|53.75|56.15|53.75|56.15|53.75|56.15|53.75|0
1654807410000|2022-06-09 20:43:30|56.32|53.92|56.37|53.97|56.37|53.97|56.32|53.92|0
1654807420000|2022-06-09 20:43:40|56.26|53.86|56.26|53.86|56.26|53.86|56.26|53.86|0
1654807440000|2022-06-09 20:44:00|56.37|53.97|56.37|53.97|56.37|53.97|56.26|53.86|0
1654807450000|2022-06-09 20:44:10|56.26|53.86|56.15|53.75|56.26|53.86|56.15|53.75|0
1654807460000|2022-06-09 20:44:20|56.26|53.86|56.15|53.75|56.26|53.86|56.15|53.75|0
1654807470000|2022-06-09 20:44:30|56.03|53.63|55.92|53.52|56.03|53.63|55.92|53.52|0
1654807480000|2022-06-09 20:44:40|55.81|53.41|55.92|53.52|55.92|53.52|55.81|53.41|0
1654807490000|2022-06-09 20:44:50|56.03|53.63|56.03|53.63|56.03|53.63|56.03|53.63|0
1654807500000|2022-06-09 20:45:00|55.92|53.52|55.92|53.52|55.92|53.52|55.81|53.41|0
1654807510000|2022-06-09 20:45:10|55.81|53.41|55.92|53.52|55.92|53.52|55.81|53.41|0
1654807530000|2022-06-09 20:45:30|55.81|53.41|55.81|53.41|55.81|53.41|55.81|53.41|0
1654807540000|2022-06-09 20:45:40|55.87|53.47|55.7|53.3|55.87|53.47|55.7|53.3|0
1654807550000|2022-06-09 20:45:50|55.81|53.41|55.81|53.41|55.81|53.41|55.81|53.41|0
1654807580000|2022-06-09 20:46:20|55.7|53.3|55.7|53.3|55.7|53.3|55.7|53.3|0
1654807590000|2022-06-09 20:46:30|55.92|53.52|55.92|53.52|55.92|53.52|55.92|53.52|0
1654807610000|2022-06-09 20:46:50|55.81|53.41|55.86|53.46|55.86|53.46|55.81|53.41|0
1654807620000|2022-06-09 20:47:00|55.92|53.52|55.8|53.4|55.92|53.52|55.8|53.4|0
1654807640000|2022-06-09 20:47:20|55.69|53.29|55.69|53.29|55.69|53.29|55.69|53.29|0
1654807650000|2022-06-09 20:47:30|55.58|53.18|55.58|53.18|55.58|53.18|55.58|53.18|0
1654807660000|2022-06-09 20:47:40|55.69|53.29|55.58|53.18|55.8|53.4|55.58|53.18|0
1654807690000|2022-06-09 20:48:10|55.47|53.07|55.36|52.96|55.47|53.07|55.25|52.85|0
1654807710000|2022-06-09 20:48:30|55.25|52.85|55.25|52.85|55.25|52.85|55.2|52.8|0
1654807730000|2022-06-09 20:48:50|55.3|52.9|55.25|52.85|55.3|52.9|55.25|52.85|0
1654807740000|2022-06-09 20:49:00|55.14|52.74|55.14|52.74|55.14|52.74|55.14|52.74|0
1654807770000|2022-06-09 20:49:30|55.03|52.63|54.91|52.51|55.03|52.63|54.91|52.51|0
1654807780000|2022-06-09 20:49:40|55.02|52.62|55.02|52.62|55.02|52.62|55.02|52.62|0
1654807790000|2022-06-09 20:49:50|54.97|52.57|54.97|52.57|54.97|52.57|54.97|52.57|0
1654807800000|2022-06-09 20:50:00|54.8|52.4|54.8|52.4|54.91|52.51|54.8|52.4|0
1654807810000|2022-06-09 20:50:10|54.91|52.51|55.13|52.73|55.24|52.84|54.91|52.51|0
1654807820000|2022-06-09 20:50:20|55.08|52.68|55.02|52.62|55.08|52.68|55.02|52.62|0
1654807830000|2022-06-09 20:50:30|54.91|52.51|54.91|52.51|54.97|52.57|54.91|52.51|0
1654807840000|2022-06-09 20:50:40|54.8|52.4|54.8|52.4|54.8|52.4|54.8|52.4|0
1654807850000|2022-06-09 20:50:50|54.86|52.46|54.86|52.46|54.86|52.46|54.86|52.46|0
1654807860000|2022-06-09 20:51:00|54.8|52.4|55.02|52.62|55.02|52.62|54.8|52.4|0
1654807870000|2022-06-09 20:51:10|55.13|52.73|55.13|52.73|55.13|52.73|55.13|52.73|0
1654807880000|2022-06-09 20:51:20|55.24|52.84|55.24|52.84|55.24|52.84|55.24|52.84|0
1654807890000|2022-06-09 20:51:30|55.35|52.95|55.35|52.95|55.35|52.95|55.35|52.95|0
1654807900000|2022-06-09 20:51:40|55.46|53.06|55.46|53.06|55.46|53.06|55.46|53.06|0
1654807910000|2022-06-09 20:51:50|55.41|53.01|55.35|52.95|55.41|53.01|55.35|52.95|0
1654807920000|2022-06-09 20:52:00|55.46|53.06|55.46|53.06|55.46|53.06|55.46|53.06|0
1654807930000|2022-06-09 20:52:10|55.35|52.95|55.35|52.95|55.35|52.95|55.35|52.95|0
1654807940000|2022-06-09 20:52:20|55.13|52.73|55.13|52.73|55.13|52.73|55.13|52.73|0
1654807950000|2022-06-09 20:52:30|55.24|52.84|55.13|52.73|55.24|52.84|55.13|52.73|0
1654807980000|2022-06-09 20:53:00|55.24|52.84|55.18|52.78|55.24|52.84|55.12|52.72|0
1654807990000|2022-06-09 20:53:10|55.01|52.61|54.9|52.5|55.01|52.61|54.9|52.5|0
1654808000000|2022-06-09 20:53:20|54.79|52.39|54.9|52.5|54.9|52.5|54.79|52.39|0
1654808020000|2022-06-09 20:53:40|54.85|52.45|54.9|52.5|54.9|52.5|54.85|52.45|0
1654808030000|2022-06-09 20:53:50|54.85|52.45|54.85|52.45|54.85|52.45|54.85|52.45|0
1654808040000|2022-06-09 20:54:00|54.79|52.39|54.9|52.5|54.9|52.5|54.79|52.39|0
1654808050000|2022-06-09 20:54:10|54.85|52.45|54.79|52.39|54.9|52.5|54.79|52.39|0
1654808060000|2022-06-09 20:54:20|55.01|52.61|55.01|52.61|55.01|52.61|55.01|52.61|0
1654808070000|2022-06-09 20:54:30|54.9|52.5|54.9|52.5|54.9|52.5|54.9|52.5|0
1654808100000|2022-06-09 20:55:00|54.96|52.56|54.9|52.5|54.96|52.56|54.9|52.5|0
1654808110000|2022-06-09 20:55:10|54.96|52.56|54.68|52.28|54.96|52.56|54.68|52.28|0
1654808120000|2022-06-09 20:55:20|54.9|52.5|55.01|52.61|55.01|52.61|54.9|52.5|0
1654808130000|2022-06-09 20:55:30|55.12|52.72|55.12|52.72|55.12|52.72|55.12|52.72|0
1654808160000|2022-06-09 20:56:00|55.01|52.61|54.68|52.28|55.01|52.61|54.68|52.28|0
1654808170000|2022-06-09 20:56:10|54.35|51.95|54.35|51.95|54.35|51.95|54.35|51.95|0
1654808180000|2022-06-09 20:56:20|54.02|51.62|54.02|51.62|54.02|51.62|54.02|51.62|0
1654808190000|2022-06-09 20:56:30|53.91|51.51|53.7|51.3|53.91|51.51|53.7|51.3|0
1654808200000|2022-06-09 20:56:40|53.91|51.51|53.91|51.51|54.02|51.62|53.91|51.51|0
1654808220000|2022-06-09 20:57:00|54.02|51.62|54.02|51.62|54.02|51.62|53.91|51.51|0
1654808240000|2022-06-09 20:57:20|53.91|51.51|53.86|51.46|53.91|51.51|53.86|51.46|0
1654808250000|2022-06-09 20:57:30|54.02|51.62|53.97|51.57|54.02|51.62|53.97|51.57|0
1654808260000|2022-06-09 20:57:40|54.02|51.62|54.02|51.62|54.02|51.62|54.02|51.62|0
1654808270000|2022-06-09 20:57:50|54.13|51.73|54.24|51.84|54.24|51.84|54.13|51.73|0
1654808280000|2022-06-09 20:58:00|54.02|51.62|54.02|51.62|54.02|51.62|54.02|51.62|0
1654808290000|2022-06-09 20:58:10|54.13|51.73|54.13|51.73|54.13|51.73|54.13|51.73|0
1654808310000|2022-06-09 20:58:30|54.07|51.67|54.07|51.67|54.07|51.67|54.07|51.67|0
1654808320000|2022-06-09 20:58:40|54.12|51.72|54.07|51.67|54.18|51.78|54.07|51.67|0
1654808340000|2022-06-09 20:59:00|54.02|51.62|54.07|51.67|54.07|51.67|53.91|51.51|0
1654808350000|2022-06-09 20:59:10|54.12|51.72|54.12|51.72|54.12|51.72|54.12|51.72|0
1654808360000|2022-06-09 20:59:20|54.18|51.78|54.12|51.72|54.18|51.78|54.12|51.72|0
1654808370000|2022-06-09 20:59:30|54.18|51.78|53.85|51.45|54.18|51.78|53.8|51.4|0
1654808380000|2022-06-09 20:59:40|53.9|51.5|53.9|51.5|53.9|51.5|53.8|51.4|0
1654808390000|2022-06-09 20:59:50|54.01|51.61|54.18|51.78|54.18|51.78|53.85|51.45|0
1654808400000|2022-06-09 21:00:00|54.03|51.63|54.07|51.67|54.42|52.02|54.03|51.63|0
1654808410000|2022-06-09 21:00:10|54.05|51.65|54.05|51.65|54.05|51.65|54.05|51.65|0
1654808420000|2022-06-09 21:00:20|54.07|51.67|54.15|51.75|54.15|51.75|54.07|51.67|0
1654808440000|2022-06-09 21:00:40|54.23|51.83|54.23|51.83|54.23|51.83|54.23|51.83|0
1654808450000|2022-06-09 21:00:50|54.21|51.81|54.29|51.89|54.29|51.89|54.21|51.81|0
1654808460000|2022-06-09 21:01:00|54.39|51.99|54.39|51.99|54.39|51.99|54.39|51.99|0
1654808470000|2022-06-09 21:01:10|54.42|52.02|54.42|52.02|54.42|52.02|54.42|52.02|0
1654808480000|2022-06-09 21:01:20|54.47|52.07|54.47|52.07|54.47|52.07|54.47|52.07|0
1654808490000|2022-06-09 21:01:30|54.37|51.97|54.46|52.06|54.46|52.06|54.37|51.97|0
1654808530000|2022-06-09 21:02:10|54.48|52.08|54.48|52.08|54.48|52.08|54.48|52.08|0
1654808570000|2022-06-09 21:02:50|54.41|52.01|54.26|51.86|54.41|52.01|54.26|51.86|0
1654808580000|2022-06-09 21:03:00|54.41|52.01|54.4|52|54.41|52.01|54.4|52|0
1654808590000|2022-06-09 21:03:10|54.36|51.96|54.48|52.08|54.48|52.08|54.36|51.96|0
1654808600000|2022-06-09 21:03:20|54.45|52.05|54.51|52.11|54.51|52.11|54.45|52.05|0
1654808620000|2022-06-09 21:03:40|54.49|52.09|54.51|52.11|54.51|52.11|54.49|52.09|0
1654808630000|2022-06-09 21:03:50|54.54|52.14|54.3|51.9|54.54|52.14|54.3|51.9|0
1654808640000|2022-06-09 21:04:00|54.31|51.91|54.31|51.91|54.31|51.91|54.31|51.91|0
1654808650000|2022-06-09 21:04:10|54.33|51.93|54.33|51.93|54.33|51.93|54.33|51.93|0
1654808660000|2022-06-09 21:04:20|54.31|51.91|54.36|51.96|54.36|51.96|54.31|51.91|0
1654808670000|2022-06-09 21:04:30|54.38|51.98|54.38|51.98|54.38|51.98|54.38|51.98|0
1654808680000|2022-06-09 21:04:40|54.33|51.93|54.33|51.93|54.33|51.93|54.33|51.93|0
1654808690000|2022-06-09 21:04:50|54.31|51.91|54.31|51.91|54.31|51.91|54.31|51.91|0
1654808700000|2022-06-09 21:05:00|54.33|51.93|54.33|51.93|54.33|51.93|54.33|51.93|0
1654808730000|2022-06-09 21:05:30|54.36|51.96|54.34|51.94|54.36|51.96|54.34|51.94|0
1654808740000|2022-06-09 21:05:40|54.44|52.04|54.44|52.04|54.44|52.04|54.44|52.04|0
1654808750000|2022-06-09 21:05:50|54.45|52.05|54.45|52.05|54.45|52.05|54.45|52.05|0
1654808760000|2022-06-09 21:06:00|54.47|52.07|54.47|52.07|54.47|52.07|54.47|52.07|0
1654808770000|2022-06-09 21:06:10|54.29|51.89|54.29|51.89|54.29|51.89|54.29|51.89|0
1654808780000|2022-06-09 21:06:20|54.37|51.97|54.37|51.97|54.37|51.97|54.37|51.97|0
1654808790000|2022-06-09 21:06:30|54.1|51.7|54.1|51.7|54.1|51.7|54.1|51.7|0
1654808820000|2022-06-09 21:07:00|54.28|51.88|54.32|51.92|54.34|51.94|54.28|51.88|0
1654808850000|2022-06-09 21:07:30|54.34|51.94|54.34|51.94|54.34|51.94|54.34|51.94|0
1654808870000|2022-06-09 21:07:50|54.35|51.95|54.35|51.95|54.35|51.95|54.35|51.95|0
1654808900000|2022-06-09 21:08:20|54.41|52.01|54.41|52.01|54.41|52.01|54.41|52.01|0
1654808950000|2022-06-09 21:09:10|54.33|51.93|54.33|51.93|54.33|51.93|54.33|51.93|0
1654808970000|2022-06-09 21:09:30|54.32|51.92|54.32|51.92|54.32|51.92|54.32|51.92|0
1654808980000|2022-06-09 21:09:40|54.33|51.93|54.33|51.93|54.33|51.93|54.33|51.93|0
1654809020000|2022-06-09 21:10:20|54.41|52.01|54.41|52.01|54.41|52.01|54.41|52.01|0
1654809030000|2022-06-09 21:10:30|54.23|51.83|54.26|51.86|54.26|51.86|54.23|51.83|0
1654809040000|2022-06-09 21:10:40|54.2|51.8|54.2|51.8|54.2|51.8|54.2|51.8|0
1654809050000|2022-06-09 21:10:50|54.25|51.85|54.25|51.85|54.25|51.85|54.25|51.85|0
1654809070000|2022-06-09 21:11:10|54.31|51.91|54.31|51.91|54.31|51.91|54.31|51.91|0
1654809080000|2022-06-09 21:11:20|54.29|51.89|54.23|51.83|54.29|51.89|54.23|51.83|0
1654809090000|2022-06-09 21:11:30|54.21|51.81|54.31|51.91|54.31|51.91|54.21|51.81|0
1654809100000|2022-06-09 21:11:40|54.41|52.01|54.41|52.01|54.41|52.01|54.41|52.01|0
1654809110000|2022-06-09 21:11:50|54.8|52.4|54.56|52.16|54.8|52.4|54.56|52.16|0
1654809120000|2022-06-09 21:12:00|54.47|52.07|54.48|52.08|54.48|52.08|54.47|52.07|0
1654809130000|2022-06-09 21:12:10|54.47|52.07|54.48|52.08|54.48|52.08|54.47|52.07|0
1654809140000|2022-06-09 21:12:20|54.24|51.84|54.24|51.84|54.24|51.84|54.24|51.84|0
1654809180000|2022-06-09 21:13:00|54.15|51.75|54.15|51.75|54.15|51.75|54.15|51.75|0
1654809190000|2022-06-09 21:13:10|54|51.6|54|51.6|54|51.6|54|51.6|0
1654809200000|2022-06-09 21:13:20|53.97|51.57|53.94|51.54|53.97|51.57|53.94|51.54|0
1654809210000|2022-06-09 21:13:30|53.84|51.44|53.84|51.44|53.84|51.44|53.84|51.44|0
1654809250000|2022-06-09 21:14:10|53.92|51.52|53.92|51.52|53.92|51.52|53.92|51.52|0
1654809260000|2022-06-09 21:14:20|53.88|51.48|53.88|51.48|53.88|51.48|53.88|51.48|0
1654809270000|2022-06-09 21:14:30|53.92|51.52|53.92|51.52|53.92|51.52|53.92|51.52|0
1654809300000|2022-06-09 21:15:00|54.03|51.63|53.98|51.58|54.03|51.63|53.97|51.57|0
1654809320000|2022-06-09 21:15:20|53.73|51.33|53.73|51.33|53.73|51.33|53.73|51.33|0
1654809330000|2022-06-09 21:15:30|53.75|51.35|53.73|51.33|53.75|51.35|53.73|51.33|0
1654809340000|2022-06-09 21:15:40|53.57|51.17|53.82|51.42|53.82|51.42|53.57|51.17|0
1654809350000|2022-06-09 21:15:50|53.88|51.48|53.88|51.48|53.88|51.48|53.88|51.48|0
1654809360000|2022-06-09 21:16:00|53.81|51.41|53.81|51.41|53.81|51.41|53.81|51.41|0
1654809380000|2022-06-09 21:16:20|53.8|51.4|53.8|51.4|53.8|51.4|53.8|51.4|0
1654809400000|2022-06-09 21:16:40|53.82|51.42|53.83|51.43|53.83|51.43|53.82|51.42|0
1654809410000|2022-06-09 21:16:50|53.88|51.48|53.88|51.48|53.88|51.48|53.88|51.48|0
1654809420000|2022-06-09 21:17:00|53.95|51.55|54.01|51.61|54.01|51.61|53.95|51.55|0
1654809430000|2022-06-09 21:17:10|54.04|51.64|54.22|51.82|54.22|51.82|54.04|51.64|0
1654809440000|2022-06-09 21:17:20|54.21|51.81|54.21|51.81|54.21|51.81|54.21|51.81|0
1654809450000|2022-06-09 21:17:30|54.23|51.83|54.23|51.83|54.23|51.83|54.23|51.83|0
1654809460000|2022-06-09 21:17:40|54.37|51.97|54.21|51.81|54.37|51.97|54.21|51.81|0
1654809470000|2022-06-09 21:17:50|54.23|51.83|54.29|51.89|54.29|51.89|54.23|51.83|0
1654809490000|2022-06-09 21:18:10|54.31|51.91|54.31|51.91|54.31|51.91|54.31|51.91|0
1654809510000|2022-06-09 21:18:30|54.34|51.94|54.34|51.94|54.34|51.94|54.34|51.94|0
1654809520000|2022-06-09 21:18:40|54.26|51.86|54.27|51.87|54.27|51.87|54.26|51.86|0
1654809540000|2022-06-09 21:19:00|54.24|51.84|54.24|51.84|54.24|51.84|54.24|51.84|0
1654809550000|2022-06-09 21:19:10|54.13|51.73|54.13|51.73|54.13|51.73|54.13|51.73|0
1654809560000|2022-06-09 21:19:20|54.08|51.68|54.08|51.68|54.08|51.68|54.08|51.68|0
1654809590000|2022-06-09 21:19:50|54.06|51.66|54.06|51.66|54.06|51.66|54.06|51.66|0
1654809620000|2022-06-09 21:20:20|53.98|51.58|53.98|51.58|53.98|51.58|53.98|51.58|0
1654809630000|2022-06-09 21:20:30|54.04|51.64|54.04|51.64|54.04|51.64|54.04|51.64|0
1654809640000|2022-06-09 21:20:40|54.06|51.66|54.14|51.74|54.14|51.74|54.06|51.66|0
1654809660000|2022-06-09 21:21:00|54.06|51.66|54|51.6|54.06|51.66|54|51.6|0
1654809670000|2022-06-09 21:21:10|53.99|51.59|53.99|51.59|53.99|51.59|53.99|51.59|0
1654809680000|2022-06-09 21:21:20|53.95|51.55|53.95|51.55|53.95|51.55|53.95|51.55|0
1654809720000|2022-06-09 21:22:00|53.94|51.54|53.94|51.54|53.94|51.54|53.94|51.54|0
1654809740000|2022-06-09 21:22:20|53.96|51.56|53.96|51.56|53.96|51.56|53.96|51.56|0
1654809760000|2022-06-09 21:22:40|53.99|51.59|53.99|51.59|53.99|51.59|53.99|51.59|0
1654809770000|2022-06-09 21:22:50|53.96|51.56|53.96|51.56|53.96|51.56|53.96|51.56|0
1654809820000|2022-06-09 21:23:40|53.94|51.54|53.96|51.56|53.96|51.56|53.94|51.54|0
1654809860000|2022-06-09 21:24:20|53.94|51.54|53.94|51.54|53.94|51.54|53.94|51.54|0
1654809880000|2022-06-09 21:24:40|54|51.6|53.94|51.54|54|51.6|53.94|51.54|0
1654809920000|2022-06-09 21:25:20|53.97|51.57|53.97|51.57|53.97|51.57|53.97|51.57|0
1654809960000|2022-06-09 21:26:00|53.93|51.53|53.93|51.53|53.93|51.53|53.93|51.53|0
1654809970000|2022-06-09 21:26:10|53.9|51.5|53.9|51.5|53.9|51.5|53.9|51.5|0
1654809980000|2022-06-09 21:26:20|53.95|51.55|53.95|51.55|53.95|51.55|53.95|51.55|0
1654810040000|2022-06-09 21:27:20|53.96|51.56|53.96|51.56|53.96|51.56|53.96|51.56|0
1654810060000|2022-06-09 21:27:40|53.95|51.55|53.93|51.53|53.95|51.55|53.93|51.53|0
1654810070000|2022-06-09 21:27:50|53.9|51.5|53.95|51.55|53.95|51.55|53.9|51.5|0
1654810080000|2022-06-09 21:28:00|54.07|51.67|54.07|51.67|54.07|51.67|54.07|51.67|0
1654810090000|2022-06-09 21:28:10|53.85|51.45|53.85|51.45|53.85|51.45|53.85|51.45|0
1654810100000|2022-06-09 21:28:20|54.04|51.64|54.04|51.64|54.04|51.64|54.04|51.64|0
1654810200000|2022-06-09 21:30:00|54.03|51.63|54.03|51.63|54.03|51.63|54.03|51.63|0
1654810220000|2022-06-09 21:30:20|54|51.6|54.11|51.71|54.11|51.71|54|51.6|0
1654810230000|2022-06-09 21:30:30|54.1|51.7|54.1|51.7|54.1|51.7|54.1|51.7|0
1654810240000|2022-06-09 21:30:40|53.99|51.59|53.99|51.59|53.99|51.59|53.99|51.59|0
1654810250000|2022-06-09 21:30:50|53.95|51.55|54.02|51.62|54.02|51.62|53.95|51.55|0
1654810260000|2022-06-09 21:31:00|54.01|51.61|54.01|51.61|54.01|51.61|54.01|51.61|0
1654810300000|2022-06-09 21:31:40|54.06|51.66|54.06|51.66|54.06|51.66|54.06|51.66|0
1654810310000|2022-06-09 21:31:50|54.01|51.61|54|51.6|54.01|51.61|54|51.6|0
1654810320000|2022-06-09 21:32:00|54.01|51.61|54|51.6|54.01|51.61|54|51.6|0
1654810340000|2022-06-09 21:32:20|53.98|51.58|53.98|51.58|53.98|51.58|53.98|51.58|0
1654810370000|2022-06-09 21:32:50|54.03|51.63|54.03|51.63|54.03|51.63|54.03|51.63|0
1654810400000|2022-06-09 21:33:20|53.98|51.58|53.98|51.58|53.98|51.58|53.98|51.58|0
1654810410000|2022-06-09 21:33:30|53.9|51.5|53.9|51.5|53.9|51.5|53.9|51.5|0
1654810430000|2022-06-09 21:33:50|53.85|51.45|53.85|51.45|53.85|51.45|53.85|51.45|0
1654810470000|2022-06-09 21:34:30|53.86|51.46|53.86|51.46|53.86|51.46|53.86|51.46|0
1654810490000|2022-06-09 21:34:50|53.88|51.48|53.88|51.48|53.88|51.48|53.88|51.48|0
1654810500000|2022-06-09 21:35:00|53.85|51.45|53.85|51.45|53.85|51.45|53.85|51.45|0
1654810510000|2022-06-09 21:35:10|53.86|51.46|53.86|51.46|53.86|51.46|53.86|51.46|0
1654810520000|2022-06-09 21:35:20|53.85|51.45|53.85|51.45|53.85|51.45|53.85|51.45|0
1654810530000|2022-06-09 21:35:30|53.88|51.48|53.88|51.48|53.88|51.48|53.88|51.48|0
1654810550000|2022-06-09 21:35:50|53.87|51.47|53.87|51.47|53.87|51.47|53.87|51.47|0
1654810600000|2022-06-09 21:36:40|53.81|51.41|53.81|51.41|53.81|51.41|53.81|51.41|0
1654810630000|2022-06-09 21:37:10|53.84|51.44|53.84|51.44|53.84|51.44|53.84|51.44|0
1654810640000|2022-06-09 21:37:20|53.76|51.36|53.76|51.36|53.76|51.36|53.76|51.36|0
1654810650000|2022-06-09 21:37:30|53.84|51.44|53.84|51.44|53.84|51.44|53.84|51.44|0
1654810660000|2022-06-09 21:37:40|53.93|51.53|53.93|51.53|53.93|51.53|53.93|51.53|0
1654810670000|2022-06-09 21:37:50|53.92|51.52|53.92|51.52|53.92|51.52|53.92|51.52|0
1654810690000|2022-06-09 21:38:10|53.84|51.44|53.84|51.44|53.84|51.44|53.84|51.44|0
1654810760000|2022-06-09 21:39:20|53.83|51.43|53.83|51.43|53.83|51.43|53.83|51.43|0
1654810830000|2022-06-09 21:40:30|53.84|51.44|53.84|51.44|53.84|51.44|53.84|51.44|0
1654811030000|2022-06-09 21:43:50|53.83|51.43|53.83|51.43|53.83|51.43|53.83|51.43|0
1654811180000|2022-06-09 21:46:20|53.84|51.44|53.84|51.44|53.84|51.44|53.84|51.44|0
1654811200000|2022-06-09 21:46:40|53.83|51.43|53.83|51.43|53.83|51.43|53.83|51.43|0
1654811240000|2022-06-09 21:47:20|53.82|51.42|53.82|51.42|53.82|51.42|53.82|51.42|0
1654811360000|2022-06-09 21:49:20|53.81|51.41|53.82|51.42|53.82|51.42|53.81|51.41|0
1654811370000|2022-06-09 21:49:30|53.81|51.41|53.84|51.44|53.84|51.44|53.81|51.41|0
1654811380000|2022-06-09 21:49:40|53.81|51.41|53.81|51.41|53.81|51.41|53.81|51.41|0
1654811390000|2022-06-09 21:49:50|53.8|51.4|53.79|51.39|53.8|51.4|53.79|51.39|0
1654811410000|2022-06-09 21:50:10|53.68|51.28|53.68|51.28|53.68|51.28|53.68|51.28|0
1654811420000|2022-06-09 21:50:20|53.71|51.31|53.71|51.31|53.71|51.31|53.71|51.31|0
1654811470000|2022-06-09 21:51:10|53.78|51.38|53.78|51.38|53.78|51.38|53.78|51.38|0
1654811520000|2022-06-09 21:52:00|53.7|51.3|53.7|51.3|53.7|51.3|53.7|51.3|0
1654811580000|2022-06-09 21:53:00|53.72|51.32|53.72|51.32|53.72|51.32|53.72|51.32|0
1654811590000|2022-06-09 21:53:10|53.76|51.36|53.76|51.36|53.76|51.36|53.76|51.36|0
1654811630000|2022-06-09 21:53:50|53.78|51.38|53.75|51.35|53.78|51.38|53.75|51.35|0
1654811640000|2022-06-09 21:54:00|53.71|51.31|53.71|51.31|53.71|51.31|53.71|51.31|0
1654811660000|2022-06-09 21:54:20|53.7|51.3|53.7|51.3|53.7|51.3|53.7|51.3|0
1654811670000|2022-06-09 21:54:30|53.71|51.31|53.71|51.31|53.71|51.31|53.71|51.31|0
1654811810000|2022-06-09 21:56:50|53.67|51.27|53.69|51.29|53.69|51.29|53.67|51.27|0
1654811830000|2022-06-09 21:57:10|53.67|51.27|53.67|51.27|53.67|51.27|53.67|51.27|0
1654811840000|2022-06-09 21:57:20|53.81|51.41|53.91|51.51|53.91|51.51|53.81|51.41|0
1654811850000|2022-06-09 21:57:30|53.83|51.43|53.83|51.43|53.83|51.43|53.83|51.43|0
1654811860000|2022-06-09 21:57:40|53.81|51.41|53.8|51.4|53.81|51.41|53.8|51.4|0
1654811870000|2022-06-09 21:57:50|53.78|51.38|53.84|51.44|53.84|51.44|53.72|51.32|0
1654811880000|2022-06-09 21:58:00|53.73|51.33|53.7|51.3|53.73|51.33|53.7|51.3|0
1654811890000|2022-06-09 21:58:10|53.67|51.27|53.69|51.29|53.69|51.29|53.67|51.27|0
1654811900000|2022-06-09 21:58:20|53.67|51.27|53.67|51.27|53.67|51.27|53.67|51.27|0
1654811930000|2022-06-09 21:58:50|53.65|51.25|53.65|51.25|53.65|51.25|53.65|51.25|0
1654811940000|2022-06-09 21:59:00|53.64|51.24|53.64|51.24|53.64|51.24|53.64|51.24|0
1654811950000|2022-06-09 21:59:10|53.63|51.23|53.63|51.23|53.63|51.23|53.63|51.23|0
1654811960000|2022-06-09 21:59:20|52.92|50.52|53.53|51.13|53.53|51.13|52.92|50.52|0
1654811970000|2022-06-09 21:59:30|53.51|51.11|53.48|51.08|53.51|51.11|53.48|51.08|0
1654811980000|2022-06-09 21:59:40|53.47|51.07|53.38|50.98|53.47|51.07|53.15|50.75|0
1654811990000|2022-06-09 21:59:50|53.35|50.95|53.12|50.72|53.35|50.95|53.12|50.72|0
1654812000000|2022-06-09 22:00:00|53.14|50.74|53.36|50.96|53.46|51.06|53.14|50.74|0
1654812010000|2022-06-09 22:00:10|53.41|51.01|53.3|50.9|53.41|51.01|53.3|50.9|0
1654812020000|2022-06-09 22:00:20|53.19|50.79|53.14|50.74|53.19|50.79|53.08|50.68|0
1654812030000|2022-06-09 22:00:30|53.19|50.79|53.19|50.79|53.3|50.9|53.19|50.79|0
1654812040000|2022-06-09 22:00:40|53.35|50.95|53.19|50.79|53.35|50.95|53.19|50.79|0
1654812050000|2022-06-09 22:00:50|53.08|50.68|52.98|50.58|53.08|50.68|52.98|50.58|0
1654812060000|2022-06-09 22:01:00|53.08|50.68|52.87|50.47|53.08|50.68|52.87|50.47|0
1654812070000|2022-06-09 22:01:10|52.97|50.57|53.08|50.68|53.08|50.68|52.97|50.57|0
1654812080000|2022-06-09 22:01:20|52.97|50.57|52.87|50.47|52.97|50.57|52.87|50.47|0
1654812090000|2022-06-09 22:01:30|52.97|50.57|52.97|50.57|52.97|50.57|52.92|50.52|0
1654812100000|2022-06-09 22:01:40|53.08|50.68|53.51|51.11|53.51|51.11|53.08|50.68|0
1654812110000|2022-06-09 22:01:50|53.46|51.06|53.08|50.68|53.46|51.06|53.08|50.68|0
1654812120000|2022-06-09 22:02:00|53.19|50.79|53.19|50.79|53.24|50.84|53.19|50.79|0
1654812130000|2022-06-09 22:02:10|53.08|50.68|53.13|50.73|53.13|50.73|53.08|50.68|0
1654812140000|2022-06-09 22:02:20|53.19|50.79|53.24|50.84|53.29|50.89|53.19|50.79|0
1654812150000|2022-06-09 22:02:30|53.29|50.89|53.35|50.95|53.4|51|53.29|50.89|0
1654812160000|2022-06-09 22:02:40|53.4|51|53.46|51.06|53.51|51.11|53.4|51|0
1654812170000|2022-06-09 22:02:50|53.56|51.16|53.72|51.32|53.72|51.32|53.56|51.16|0
1654812180000|2022-06-09 22:03:00|53.83|51.43|54.05|51.65|54.05|51.65|53.83|51.43|0
1654812190000|2022-06-09 22:03:10|54.16|51.76|54.32|51.92|54.32|51.92|54.16|51.76|0
1654812200000|2022-06-09 22:03:20|54.27|51.87|54.32|51.92|54.32|51.92|54.16|51.76|0
1654812210000|2022-06-09 22:03:30|54.27|51.87|54.37|51.97|54.38|51.98|54.27|51.87|0
1654812220000|2022-06-09 22:03:40|54.27|51.87|54.7|52.3|54.7|52.3|54.27|51.87|0
1654812230000|2022-06-09 22:03:50|54.59|52.19|54.76|52.36|54.76|52.36|54.59|52.19|0
1654812240000|2022-06-09 22:04:00|54.7|52.3|54.7|52.3|54.7|52.3|54.65|52.25|0
1654812250000|2022-06-09 22:04:10|54.54|52.14|54.54|52.14|54.59|52.19|54.48|52.08|0
1654812260000|2022-06-09 22:04:20|54.37|51.97|53.61|51.21|54.37|51.97|53.61|51.21|0
1654812270000|2022-06-09 22:04:30|53.67|51.27|53.72|51.32|53.72|51.32|53.67|51.27|0
1654812280000|2022-06-09 22:04:40|53.67|51.27|53.67|51.27|53.67|51.27|53.61|51.21|0
1654812290000|2022-06-09 22:04:50|54.1|51.7|53.83|51.43|54.1|51.7|53.83|51.43|0
1654812300000|2022-06-09 22:05:00|53.88|51.48|53.83|51.43|53.88|51.48|53.83|51.43|0
1654812330000|2022-06-09 22:05:30|53.82|51.42|53.82|51.42|53.82|51.42|53.82|51.42|0
1654812340000|2022-06-09 22:05:40|54.04|51.64|54.04|51.64|54.04|51.64|54.04|51.64|0
1654812360000|2022-06-09 22:06:00|53.93|51.53|53.93|51.53|53.93|51.53|53.93|51.53|0
1654812380000|2022-06-09 22:06:20|54.1|51.7|53.93|51.53|54.15|51.75|53.93|51.53|0
1654812390000|2022-06-09 22:06:30|54.04|51.64|54.04|51.64|54.15|51.75|54.04|51.64|0
1654812480000|2022-06-09 22:08:00|54.03|51.63|54.03|51.63|54.03|51.63|54.03|51.63|0
1654812510000|2022-06-09 22:08:30|54.14|51.74|54.03|51.63|54.14|51.74|54.03|51.63|0
1654812530000|2022-06-09 22:08:50|54.25|51.85|54.25|51.85|54.25|51.85|54.25|51.85|0
1654812540000|2022-06-09 22:09:00|54.31|51.91|54.36|51.96|54.36|51.96|54.31|51.91|0
1654812550000|2022-06-09 22:09:10|54.47|52.07|54.47|52.07|54.47|52.07|54.47|52.07|0
1654812580000|2022-06-09 22:09:40|54.69|52.29|54.69|52.29|54.69|52.29|54.69|52.29|0
1654812600000|2022-06-09 22:10:00|54.79|52.39|54.79|52.39|54.79|52.39|54.79|52.39|0
1654812630000|2022-06-09 22:10:30|54.68|52.28|54.68|52.28|54.68|52.28|54.68|52.28|0
1654812670000|2022-06-09 22:11:10|54.79|52.39|54.79|52.39|54.79|52.39|54.79|52.39|0
1654812700000|2022-06-09 22:11:40|54.9|52.5|54.9|52.5|54.9|52.5|54.9|52.5|0
1654812760000|2022-06-09 22:12:40|55.01|52.61|55.12|52.72|55.12|52.72|55.01|52.61|0
1654812800000|2022-06-09 22:13:20|55.23|52.83|55.23|52.83|55.23|52.83|55.23|52.83|0
1654812820000|2022-06-09 22:13:40|55.22|52.82|55.22|52.82|55.22|52.82|55.22|52.82|0
1654812830000|2022-06-09 22:13:50|55|52.6|55|52.6|55|52.6|55|52.6|0
1654812840000|2022-06-09 22:14:00|55.11|52.71|55.11|52.71|55.11|52.71|55.11|52.71|0
1654812880000|2022-06-09 22:14:40|55.22|52.82|55.22|52.82|55.22|52.82|55.22|52.82|0
1654812890000|2022-06-09 22:14:50|55.33|52.93|55.33|52.93|55.33|52.93|55.33|52.93|0
1654812910000|2022-06-09 22:15:10|55.44|53.04|55.44|53.04|55.44|53.04|55.44|53.04|0
1654812920000|2022-06-09 22:15:20|55.55|53.15|55.66|53.26|55.66|53.26|55.55|53.15|0
1654812930000|2022-06-09 22:15:30|55.55|53.15|55.55|53.15|55.55|53.15|55.55|53.15|0
1654812940000|2022-06-09 22:15:40|55.61|53.21|55.66|53.26|55.66|53.26|55.61|53.21|0
1654812960000|2022-06-09 22:16:00|55.55|53.15|55.33|52.93|55.61|53.21|55.33|52.93|0
1654812970000|2022-06-09 22:16:10|55.22|52.82|55.11|52.71|55.22|52.82|55.11|52.71|0
1654812980000|2022-06-09 22:16:20|55.22|52.82|55.22|52.82|55.22|52.82|55.22|52.82|0
1654813010000|2022-06-09 22:16:50|55.33|52.93|55.11|52.71|55.33|52.93|55.11|52.71|0
1654813020000|2022-06-09 22:17:00|55.1|52.7|55.1|52.7|55.1|52.7|55.1|52.7|0
1654813030000|2022-06-09 22:17:10|55.33|52.93|55.27|52.87|55.33|52.93|55.27|52.87|0
1654813050000|2022-06-09 22:17:30|55.32|52.92|54.88|52.48|55.32|52.92|54.88|52.48|0
1654813060000|2022-06-09 22:17:40|54.77|52.37|54.77|52.37|54.77|52.37|54.77|52.37|0
1654813070000|2022-06-09 22:17:50|54.83|52.43|54.83|52.43|54.83|52.43|54.83|52.43|0
1654813080000|2022-06-09 22:18:00|55.05|52.65|55.1|52.7|55.1|52.7|55.05|52.65|0
1654813100000|2022-06-09 22:18:20|55.16|52.76|55.21|52.81|55.21|52.81|55.16|52.76|0
1654813110000|2022-06-09 22:18:30|55.27|52.87|55.27|52.87|55.27|52.87|55.27|52.87|0
1654813120000|2022-06-09 22:18:40|55.21|52.81|55.1|52.7|55.21|52.81|55.1|52.7|0
1654813130000|2022-06-09 22:18:50|55.05|52.65|55.05|52.65|55.05|52.65|55.05|52.65|0
1654813140000|2022-06-09 22:19:00|55.1|52.7|55.1|52.7|55.1|52.7|55.1|52.7|0
1654813150000|2022-06-09 22:19:10|54.99|52.59|54.99|52.59|54.99|52.59|54.99|52.59|0
1654813170000|2022-06-09 22:19:30|55.16|52.76|55.15|52.75|55.16|52.76|55.15|52.75|0
1654813180000|2022-06-09 22:19:40|55.04|52.64|55.21|52.81|55.21|52.81|55.04|52.64|0
1654813190000|2022-06-09 22:19:50|55.26|52.86|55.26|52.86|55.26|52.86|55.26|52.86|0
1654813200000|2022-06-09 22:20:00|55.21|52.81|55.21|52.81|55.21|52.81|55.21|52.81|0
1654813220000|2022-06-09 22:20:20|55.26|52.86|55.32|52.92|55.37|52.97|55.26|52.86|0
1654813230000|2022-06-09 22:20:30|55.43|53.03|55.32|52.92|55.43|53.03|55.32|52.92|0
1654813240000|2022-06-09 22:20:40|55.43|53.03|55.43|53.03|55.43|53.03|55.43|53.03|0
1654813250000|2022-06-09 22:20:50|55.54|53.14|55.59|53.19|55.59|53.19|55.54|53.14|0
1654813260000|2022-06-09 22:21:00|55.65|53.25|55.65|53.25|55.65|53.25|55.65|53.25|0
1654813280000|2022-06-09 22:21:20|55.76|53.36|55.65|53.25|55.76|53.36|55.65|53.25|0
1654813290000|2022-06-09 22:21:30|55.98|53.58|55.98|53.58|55.98|53.58|55.98|53.58|0
1654813310000|2022-06-09 22:21:50|56.2|53.8|56.04|53.64|56.2|53.8|56.04|53.64|0
1654813320000|2022-06-09 22:22:00|55.98|53.58|55.98|53.58|55.98|53.58|55.98|53.58|0
1654813330000|2022-06-09 22:22:10|55.87|53.47|55.98|53.58|55.98|53.58|55.87|53.47|0
1654813340000|2022-06-09 22:22:20|56.04|53.64|56.03|53.63|56.04|53.64|56.03|53.63|0
1654813350000|2022-06-09 22:22:30|55.98|53.58|55.98|53.58|55.98|53.58|55.98|53.58|0
1654813360000|2022-06-09 22:22:40|56.09|53.69|55.98|53.58|56.09|53.69|55.98|53.58|0
1654813370000|2022-06-09 22:22:50|56.09|53.69|56.31|53.91|56.31|53.91|56.09|53.69|0
1654813390000|2022-06-09 22:23:10|56.2|53.8|56.14|53.74|56.2|53.8|56.14|53.74|0
1654813400000|2022-06-09 22:23:20|56.09|53.69|56.03|53.63|56.14|53.74|56.03|53.63|0
1654813410000|2022-06-09 22:23:30|55.75|53.35|55.86|53.46|55.86|53.46|55.75|53.35|0
1654813420000|2022-06-09 22:23:40|55.97|53.57|56.2|53.8|56.2|53.8|55.97|53.57|0
1654813430000|2022-06-09 22:23:50|56.14|53.74|56.03|53.63|56.14|53.74|56.03|53.63|0
1654813440000|2022-06-09 22:24:00|56.08|53.68|56.08|53.68|56.08|53.68|56.08|53.68|0
1654813450000|2022-06-09 22:24:10|56.14|53.74|56.14|53.74|56.14|53.74|56.14|53.74|0
1654813460000|2022-06-09 22:24:20|56.19|53.79|56.19|53.79|56.19|53.79|56.19|53.79|0
1654813470000|2022-06-09 22:24:30|56.14|53.74|56.03|53.63|56.14|53.74|56.03|53.63|0
1654813480000|2022-06-09 22:24:40|55.97|53.57|56.25|53.85|56.25|53.85|55.97|53.57|0
1654813490000|2022-06-09 22:24:50|55.97|53.57|56.19|53.79|56.19|53.79|55.97|53.57|0
1654813510000|2022-06-09 22:25:10|56.08|53.68|55.97|53.57|56.08|53.68|55.97|53.57|0
1654813520000|2022-06-09 22:25:20|55.91|53.51|55.8|53.4|55.91|53.51|55.8|53.4|0
1654813530000|2022-06-09 22:25:30|55.86|53.46|56.03|53.63|56.03|53.63|55.86|53.46|0
1654813540000|2022-06-09 22:25:40|55.97|53.57|55.86|53.46|55.97|53.57|55.86|53.46|0
1654813550000|2022-06-09 22:25:50|55.97|53.57|55.97|53.57|55.97|53.57|55.97|53.57|0
1654813560000|2022-06-09 22:26:00|55.86|53.46|55.85|53.45|55.86|53.46|55.85|53.45|0
1654813570000|2022-06-09 22:26:10|55.74|53.34|55.85|53.45|55.85|53.45|55.74|53.34|0
1654813580000|2022-06-09 22:26:20|55.97|53.57|55.97|53.57|55.97|53.57|55.97|53.57|0
1654813590000|2022-06-09 22:26:30|55.91|53.51|55.91|53.51|55.91|53.51|55.91|53.51|0
1654813600000|2022-06-09 22:26:40|55.85|53.45|55.96|53.56|55.96|53.56|55.85|53.45|0
1654813610000|2022-06-09 22:26:50|56.02|53.62|56.02|53.62|56.02|53.62|56.02|53.62|0
1654813620000|2022-06-09 22:27:00|56.08|53.68|56.08|53.68|56.08|53.68|56.08|53.68|0
1654813630000|2022-06-09 22:27:10|56.07|53.67|56.07|53.67|56.07|53.67|56.07|53.67|0
1654813640000|2022-06-09 22:27:20|55.96|53.56|55.96|53.56|55.96|53.56|55.96|53.56|0
1654813650000|2022-06-09 22:27:30|56.02|53.62|56.07|53.67|56.07|53.67|56.02|53.62|0
1654813660000|2022-06-09 22:27:40|56.19|53.79|56.18|53.78|56.19|53.79|56.18|53.78|0
1654813700000|2022-06-09 22:28:20|56.24|53.84|56.18|53.78|56.24|53.84|56.18|53.78|0
1654813720000|2022-06-09 22:28:40|56.07|53.67|55.96|53.56|56.18|53.78|55.96|53.56|0
1654813730000|2022-06-09 22:28:50|55.85|53.45|55.9|53.5|55.96|53.56|55.74|53.34|0
1654813740000|2022-06-09 22:29:00|55.96|53.56|56.07|53.67|56.07|53.67|55.96|53.56|0
1654813750000|2022-06-09 22:29:10|56.02|53.62|55.85|53.45|56.02|53.62|55.85|53.45|0
1654813770000|2022-06-09 22:29:30|55.84|53.44|55.84|53.44|55.84|53.44|55.84|53.44|0
1654813780000|2022-06-09 22:29:40|55.96|53.56|55.84|53.44|56.01|53.61|55.84|53.44|0
1654813790000|2022-06-09 22:29:50|55.9|53.5|55.96|53.56|55.96|53.56|55.84|53.44|0
1654813800000|2022-06-09 22:30:00|55.84|53.44|55.95|53.55|55.95|53.55|55.84|53.44|0
1654813810000|2022-06-09 22:30:10|56.07|53.67|56.07|53.67|56.07|53.67|56.07|53.67|0
1654813820000|2022-06-09 22:30:20|55.95|53.55|55.95|53.55|55.95|53.55|55.95|53.55|0
1654813830000|2022-06-09 22:30:30|56.07|53.67|56.18|53.78|56.18|53.78|56.07|53.67|0
1654813840000|2022-06-09 22:30:40|56.06|53.66|55.95|53.55|56.06|53.66|55.95|53.55|0
1654813850000|2022-06-09 22:30:50|56.06|53.66|56.06|53.66|56.06|53.66|56.06|53.66|0
1654813860000|2022-06-09 22:31:00|56.01|53.61|55.95|53.55|56.01|53.61|55.95|53.55|0
1654813870000|2022-06-09 22:31:10|55.84|53.44|55.73|53.33|55.84|53.44|55.73|53.33|0
1654813890000|2022-06-09 22:31:30|55.79|53.39|55.84|53.44|55.84|53.44|55.79|53.39|0
1654813900000|2022-06-09 22:31:40|55.73|53.33|55.73|53.33|55.84|53.44|55.73|53.33|0
1654813910000|2022-06-09 22:31:50|55.84|53.44|55.84|53.44|55.84|53.44|55.84|53.44|0
1654813920000|2022-06-09 22:32:00|55.73|53.33|55.73|53.33|55.73|53.33|55.73|53.33|0
1654813930000|2022-06-09 22:32:10|55.62|53.22|55.61|53.21|55.62|53.22|55.61|53.21|0
1654813940000|2022-06-09 22:32:20|55.5|53.1|55.5|53.1|55.5|53.1|55.5|53.1|0
1654813960000|2022-06-09 22:32:40|55.61|53.21|55.61|53.21|55.61|53.21|55.61|53.21|0
1654813990000|2022-06-09 22:33:10|55.5|53.1|55.61|53.21|55.61|53.21|55.5|53.1|0
1654814020000|2022-06-09 22:33:40|55.72|53.32|55.72|53.32|55.72|53.32|55.72|53.32|0
1654814030000|2022-06-09 22:33:50|55.94|53.54|55.83|53.43|55.94|53.54|55.83|53.43|0
1654814040000|2022-06-09 22:34:00|55.72|53.32|55.72|53.32|55.72|53.32|55.72|53.32|0
1654814060000|2022-06-09 22:34:20|55.78|53.38|55.83|53.43|55.83|53.43|55.78|53.38|0
1654814070000|2022-06-09 22:34:30|55.72|53.32|55.72|53.32|55.72|53.32|55.72|53.32|0
1654814080000|2022-06-09 22:34:40|55.61|53.21|55.61|53.21|55.61|53.21|55.61|53.21|0
1654814140000|2022-06-09 22:35:40|55.6|53.2|55.6|53.2|55.6|53.2|55.6|53.2|0
1654814190000|2022-06-09 22:36:30|55.49|53.09|55.49|53.09|55.49|53.09|55.49|53.09|0
1654814240000|2022-06-09 22:37:20|55.38|52.98|55.38|52.98|55.38|52.98|55.38|52.98|0
1654814260000|2022-06-09 22:37:40|55.49|53.09|55.49|53.09|55.49|53.09|55.49|53.09|0
1654814290000|2022-06-09 22:38:10|55.43|53.03|55.49|53.09|55.49|53.09|55.43|53.03|0
1654814300000|2022-06-09 22:38:20|55.38|52.98|55.38|52.98|55.38|52.98|55.38|52.98|0
1654814310000|2022-06-09 22:38:30|55.37|52.97|55.37|52.97|55.37|52.97|55.37|52.97|0
1654814350000|2022-06-09 22:39:10|55.26|52.86|55.26|52.86|55.26|52.86|55.26|52.86|0
1654814370000|2022-06-09 22:39:30|55.37|52.97|55.37|52.97|55.37|52.97|55.37|52.97|0
1654814420000|2022-06-09 22:40:20|55.26|52.86|55.37|52.97|55.37|52.97|55.26|52.86|0
1654814470000|2022-06-09 22:41:10|55.48|53.08|55.48|53.08|55.48|53.08|55.48|53.08|0
1654814480000|2022-06-09 22:41:20|55.37|52.97|55.48|53.08|55.48|53.08|55.37|52.97|0
1654814490000|2022-06-09 22:41:30|55.37|52.97|55.42|53.02|55.42|53.02|55.37|52.97|0
1654814500000|2022-06-09 22:41:40|55.37|52.97|55.37|52.97|55.37|52.97|55.37|52.97|0
1654814520000|2022-06-09 22:42:00|55.36|52.96|55.36|52.96|55.36|52.96|55.36|52.96|0
1654814540000|2022-06-09 22:42:20|55.47|53.07|55.36|52.96|55.47|53.07|55.36|52.96|0
1654814550000|2022-06-09 22:42:30|55.47|53.07|55.42|53.02|55.47|53.07|55.42|53.02|0
1654814570000|2022-06-09 22:42:50|55.47|53.07|55.47|53.07|55.47|53.07|55.47|53.07|0
1654814600000|2022-06-09 22:43:20|55.36|52.96|55.36|52.96|55.36|52.96|55.36|52.96|0
1654814680000|2022-06-09 22:44:40|55.47|53.07|55.47|53.07|55.47|53.07|55.36|52.96|0
1654814690000|2022-06-09 22:44:50|55.41|53.01|55.47|53.07|55.47|53.07|55.41|53.01|0
1654814700000|2022-06-09 22:45:00|55.41|53.01|55.47|53.07|55.47|53.07|55.41|53.01|0
1654814710000|2022-06-09 22:45:10|55.36|52.96|55.36|52.96|55.41|53.01|55.36|52.96|0
1654814720000|2022-06-09 22:45:20|55.35|52.95|55.35|52.95|55.35|52.95|55.35|52.95|0
1654814770000|2022-06-09 22:46:10|55.24|52.84|55.19|52.79|55.35|52.95|55.19|52.79|0
1654814780000|2022-06-09 22:46:20|55.35|52.95|55.35|52.95|55.35|52.95|55.24|52.84|0
1654814790000|2022-06-09 22:46:30|55.24|52.84|55.35|52.95|55.35|52.95|55.24|52.84|0
1654814810000|2022-06-09 22:46:50|55.46|53.06|55.46|53.06|55.46|53.06|55.46|53.06|0
1654814820000|2022-06-09 22:47:00|55.35|52.95|55.35|52.95|55.35|52.95|55.35|52.95|0
1654814830000|2022-06-09 22:47:10|55.3|52.9|55.3|52.9|55.3|52.9|55.3|52.9|0
1654814840000|2022-06-09 22:47:20|55.24|52.84|55.24|52.84|55.24|52.84|55.24|52.84|0
1654814860000|2022-06-09 22:47:40|55.13|52.73|55.13|52.73|55.13|52.73|55.13|52.73|0
1654814880000|2022-06-09 22:48:00|55.02|52.62|55.02|52.62|55.02|52.62|55.02|52.62|0
1654814900000|2022-06-09 22:48:20|55.01|52.61|55.13|52.73|55.13|52.73|55.01|52.61|0
1654814910000|2022-06-09 22:48:30|55.01|52.61|55.01|52.61|55.12|52.72|55.01|52.61|0
1654814920000|2022-06-09 22:48:40|55.07|52.67|55.01|52.61|55.07|52.67|55.01|52.61|0
1654814930000|2022-06-09 22:48:50|54.96|52.56|54.96|52.56|54.96|52.56|54.96|52.56|0
1654814940000|2022-06-09 22:49:00|54.9|52.5|54.79|52.39|54.9|52.5|54.79|52.39|0
1654814950000|2022-06-09 22:49:10|54.85|52.45|54.9|52.5|54.9|52.5|54.85|52.45|0
1654814960000|2022-06-09 22:49:20|54.68|52.28|54.68|52.28|54.68|52.28|54.68|52.28|0
1654814970000|2022-06-09 22:49:30|54.63|52.23|54.46|52.06|54.68|52.28|54.46|52.06|0
1654815010000|2022-06-09 22:50:10|54.35|51.95|54.35|51.95|54.35|51.95|54.35|51.95|0
1654815030000|2022-06-09 22:50:30|54.24|51.84|54.46|52.06|54.46|52.06|54.24|51.84|0
1654815040000|2022-06-09 22:50:40|54.35|51.95|54.35|51.95|54.35|51.95|54.35|51.95|0
1654815050000|2022-06-09 22:50:50|54.41|52.01|54.46|52.06|54.46|52.06|54.41|52.01|0
1654815060000|2022-06-09 22:51:00|54.57|52.17|54.57|52.17|54.57|52.17|54.57|52.17|0
1654815070000|2022-06-09 22:51:10|54.68|52.28|54.68|52.28|54.68|52.28|54.68|52.28|0
1654815080000|2022-06-09 22:51:20|54.79|52.39|54.84|52.44|54.84|52.44|54.79|52.39|0
1654815100000|2022-06-09 22:51:40|55.01|52.61|55.01|52.61|55.01|52.61|55.01|52.61|0
1654815110000|2022-06-09 22:51:50|55.12|52.72|55.12|52.72|55.12|52.72|55.12|52.72|0
1654815120000|2022-06-09 22:52:00|55.11|52.71|55.11|52.71|55.11|52.71|55.11|52.71|0
1654815150000|2022-06-09 22:52:30|55|52.6|55|52.6|55|52.6|55|52.6|0
1654815190000|2022-06-09 22:53:10|55.22|52.82|55.22|52.82|55.22|52.82|55.22|52.82|0
1654815200000|2022-06-09 22:53:20|55.28|52.88|55.22|52.82|55.28|52.88|55.22|52.82|0
1654815210000|2022-06-09 22:53:30|55.28|52.88|55.22|52.82|55.28|52.88|55.22|52.82|0
1654815220000|2022-06-09 22:53:40|55.17|52.77|55.11|52.71|55.17|52.77|55.11|52.71|0
1654815230000|2022-06-09 22:53:50|55.17|52.77|55.17|52.77|55.17|52.77|55.17|52.77|0
1654815240000|2022-06-09 22:54:00|55.11|52.71|55.11|52.71|55.11|52.71|55.11|52.71|0
1654815270000|2022-06-09 22:54:30|55.22|52.82|55.22|52.82|55.22|52.82|55.22|52.82|0
1654815290000|2022-06-09 22:54:50|55.33|52.93|55.22|52.82|55.33|52.93|55.22|52.82|0
1654815310000|2022-06-09 22:55:10|55.11|52.71|55.11|52.71|55.11|52.71|55.11|52.71|0
1654815320000|2022-06-09 22:55:20|55.22|52.82|55.22|52.82|55.22|52.82|55.22|52.82|0
1654815340000|2022-06-09 22:55:40|55.21|52.81|55.21|52.81|55.21|52.81|55.21|52.81|0
1654815400000|2022-06-09 22:56:40|55.32|52.92|55.32|52.92|55.32|52.92|55.32|52.92|0
1654815430000|2022-06-09 22:57:10|55.43|53.03|55.43|53.03|55.43|53.03|55.43|53.03|0
1654815440000|2022-06-09 22:57:20|55.32|52.92|55.38|52.98|55.38|52.98|55.32|52.92|0
1654815450000|2022-06-09 22:57:30|55.43|53.03|55.43|53.03|55.43|53.03|55.43|53.03|0
1654815520000|2022-06-09 22:58:40|55.32|52.92|55.32|52.92|55.32|52.92|55.32|52.92|0
1654815540000|2022-06-09 22:59:00|55.21|52.81|55.32|52.92|55.32|52.92|55.21|52.81|0
1654815560000|2022-06-09 22:59:20|55.31|52.91|55.31|52.91|55.31|52.91|55.31|52.91|0
1654815600000|2022-06-09 23:00:00|55.09|52.69|55.09|52.69|55.09|52.69|55.09|52.69|0
1654815660000|2022-06-09 23:01:00|55.2|52.8|55.2|52.8|55.2|52.8|55.2|52.8|0
1654815690000|2022-06-09 23:01:30|55.42|53.02|55.42|53.02|55.42|53.02|55.42|53.02|0
1654815700000|2022-06-09 23:01:40|55.48|53.08|55.48|53.08|55.48|53.08|55.48|53.08|0
1654815720000|2022-06-09 23:02:00|55.53|53.13|55.48|53.08|55.53|53.13|55.48|53.08|0
1654815730000|2022-06-09 23:02:10|55.42|53.02|55.48|53.08|55.48|53.08|55.42|53.02|0
1654815740000|2022-06-09 23:02:20|55.47|53.07|55.47|53.07|55.47|53.07|55.47|53.07|0
1654815750000|2022-06-09 23:02:30|55.42|53.02|55.42|53.02|55.47|53.07|55.42|53.02|0
1654815760000|2022-06-09 23:02:40|55.53|53.13|55.53|53.13|55.53|53.13|55.53|53.13|0
1654815810000|2022-06-09 23:03:30|55.52|53.12|55.52|53.12|55.52|53.12|55.52|53.12|0
1654815840000|2022-06-09 23:04:00|55.41|53.01|55.41|53.01|55.41|53.01|55.41|53.01|0
1654815860000|2022-06-09 23:04:20|55.3|52.9|55.3|52.9|55.3|52.9|55.3|52.9|0
1654815890000|2022-06-09 23:04:50|55.19|52.79|55.19|52.79|55.19|52.79|55.19|52.79|0
1654815960000|2022-06-09 23:06:00|55.18|52.78|55.18|52.78|55.18|52.78|55.18|52.78|0
1654816010000|2022-06-09 23:06:50|55.29|52.89|55.29|52.89|55.29|52.89|55.29|52.89|0
1654816020000|2022-06-09 23:07:00|55.35|52.95|55.35|52.95|55.35|52.95|55.29|52.89|0
1654816030000|2022-06-09 23:07:10|55.29|52.89|55.29|52.89|55.29|52.89|55.29|52.89|0
1654816040000|2022-06-09 23:07:20|55.18|52.78|55.29|52.89|55.29|52.89|55.18|52.78|0
1654816050000|2022-06-09 23:07:30|55.35|52.95|55.35|52.95|55.35|52.95|55.35|52.95|0
1654816060000|2022-06-09 23:07:40|55.29|52.89|55.35|52.95|55.35|52.95|55.29|52.89|0
1654816070000|2022-06-09 23:07:50|55.4|53|55.4|53|55.4|53|55.4|53|0
1654816080000|2022-06-09 23:08:00|55.29|52.89|55.4|53|55.4|53|55.29|52.89|0
1654816140000|2022-06-09 23:09:00|55.29|52.89|55.29|52.89|55.29|52.89|55.29|52.89|0
1654816190000|2022-06-09 23:09:50|55.28|52.88|55.28|52.88|55.28|52.88|55.28|52.88|0
1654816340000|2022-06-09 23:12:20|55.39|52.99|55.39|52.99|55.39|52.99|55.39|52.99|0
1654816370000|2022-06-09 23:12:50|55.28|52.88|55.17|52.77|55.28|52.88|55.17|52.77|0
1654816380000|2022-06-09 23:13:00|55.16|52.76|55.16|52.76|55.16|52.76|55.16|52.76|0
1654816460000|2022-06-09 23:14:20|55.22|52.82|55.22|52.82|55.22|52.82|55.22|52.82|0
1654816470000|2022-06-09 23:14:30|55.16|52.76|55.16|52.76|55.16|52.76|55.16|52.76|0
1654816480000|2022-06-09 23:14:40|55.11|52.71|55.16|52.76|55.16|52.76|55.11|52.71|0
1654816490000|2022-06-09 23:14:50|55.11|52.71|55.05|52.65|55.11|52.71|55.05|52.65|0
1654816510000|2022-06-09 23:15:10|55.11|52.71|55.05|52.65|55.11|52.71|55.05|52.65|0
1654816520000|2022-06-09 23:15:20|54.99|52.59|55.05|52.65|55.05|52.65|54.99|52.59|0
1654816530000|2022-06-09 23:15:30|55.27|52.87|55.16|52.76|55.27|52.87|55.16|52.76|0
1654816540000|2022-06-09 23:15:40|55.22|52.82|55.16|52.76|55.22|52.82|55.16|52.76|0
1654816590000|2022-06-09 23:16:30|55.15|52.75|55.15|52.75|55.15|52.75|55.15|52.75|0
1654816620000|2022-06-09 23:17:00|55.04|52.64|55.04|52.64|55.04|52.64|55.04|52.64|0
1654816690000|2022-06-09 23:18:10|54.93|52.53|55.04|52.64|55.04|52.64|54.93|52.53|0
1654816700000|2022-06-09 23:18:20|54.93|52.53|54.93|52.53|54.93|52.53|54.93|52.53|0
1654816740000|2022-06-09 23:19:00|54.71|52.31|54.49|52.09|54.71|52.31|54.49|52.09|0
1654816750000|2022-06-09 23:19:10|54.38|51.98|54.49|52.09|54.49|52.09|54.38|51.98|0
1654816760000|2022-06-09 23:19:20|54.6|52.2|54.6|52.2|54.6|52.2|54.6|52.2|0
1654816780000|2022-06-09 23:19:40|54.59|52.19|54.48|52.08|54.7|52.3|54.48|52.08|0
1654816790000|2022-06-09 23:19:50|54.38|51.98|54.37|51.97|54.38|51.98|54.37|51.97|0
1654816810000|2022-06-09 23:20:10|54.26|51.86|54.26|51.86|54.26|51.86|54.26|51.86|0
1654816820000|2022-06-09 23:20:20|54.16|51.76|54.05|51.65|54.16|51.76|54.05|51.65|0
1654816830000|2022-06-09 23:20:30|53.94|51.54|53.83|51.43|53.94|51.54|53.83|51.43|0
1654816840000|2022-06-09 23:20:40|53.72|51.32|53.94|51.54|53.94|51.54|53.72|51.32|0
1654816850000|2022-06-09 23:20:50|54.04|51.64|54.15|51.75|54.15|51.75|53.94|51.54|0
1654816860000|2022-06-09 23:21:00|54.04|51.64|53.83|51.43|54.04|51.64|53.83|51.43|0
1654816870000|2022-06-09 23:21:10|53.72|51.32|53.93|51.53|53.93|51.53|53.72|51.32|0
1654816880000|2022-06-09 23:21:20|54.04|51.64|54.04|51.64|54.15|51.75|54.04|51.64|0
1654816890000|2022-06-09 23:21:30|54.15|51.75|53.93|51.53|54.15|51.75|53.93|51.53|0
1654816900000|2022-06-09 23:21:40|53.88|51.48|53.72|51.32|53.93|51.53|53.72|51.32|0
1654816910000|2022-06-09 23:21:50|53.82|51.42|53.88|51.48|53.93|51.53|53.82|51.42|0
1654816920000|2022-06-09 23:22:00|53.82|51.42|53.66|51.26|53.82|51.42|53.61|51.21|0
1654816930000|2022-06-09 23:22:10|53.61|51.21|53.82|51.42|53.82|51.42|53.61|51.21|0
1654816940000|2022-06-09 23:22:20|53.93|51.53|54.04|51.64|54.04|51.64|53.93|51.53|0
1654816950000|2022-06-09 23:22:30|53.93|51.53|53.82|51.42|53.93|51.53|53.82|51.42|0
1654816960000|2022-06-09 23:22:40|53.71|51.31|53.88|51.48|53.93|51.53|53.71|51.31|0
1654816970000|2022-06-09 23:22:50|53.93|51.53|53.93|51.53|53.93|51.53|53.93|51.53|0
1654816990000|2022-06-09 23:23:10|54.04|51.64|54.04|51.64|54.09|51.69|54.04|51.64|0
1654817000000|2022-06-09 23:23:20|53.93|51.53|53.82|51.42|53.93|51.53|53.82|51.42|0
1654817010000|2022-06-09 23:23:30|53.93|51.53|53.93|51.53|53.93|51.53|53.93|51.53|0
1654817020000|2022-06-09 23:23:40|54.04|51.64|53.93|51.53|54.04|51.64|53.93|51.53|0
1654817030000|2022-06-09 23:23:50|53.82|51.42|53.82|51.42|53.82|51.42|53.82|51.42|0
1654817040000|2022-06-09 23:24:00|53.71|51.31|53.6|51.2|53.71|51.31|53.6|51.2|0
1654817050000|2022-06-09 23:24:10|53.71|51.31|53.6|51.2|53.71|51.31|53.6|51.2|0
1654817060000|2022-06-09 23:24:20|53.71|51.31|53.6|51.2|53.71|51.31|53.6|51.2|0
1654817070000|2022-06-09 23:24:30|53.55|51.15|53.6|51.2|53.6|51.2|53.49|51.09|0
1654817080000|2022-06-09 23:24:40|53.71|51.31|53.71|51.31|53.71|51.31|53.71|51.31|0
1654817090000|2022-06-09 23:24:50|53.6|51.2|53.6|51.2|53.6|51.2|53.6|51.2|0
1654817100000|2022-06-09 23:25:00|53.71|51.31|53.71|51.31|53.81|51.41|53.71|51.31|0
1654817110000|2022-06-09 23:25:10|53.76|51.36|53.6|51.2|53.76|51.36|53.6|51.2|0
1654817120000|2022-06-09 23:25:20|53.81|51.41|53.7|51.3|53.81|51.41|53.7|51.3|0
1654817130000|2022-06-09 23:25:30|53.76|51.36|54.03|51.63|54.03|51.63|53.76|51.36|0
1654817140000|2022-06-09 23:25:40|54.14|51.74|54.14|51.74|54.14|51.74|54.14|51.74|0
1654817150000|2022-06-09 23:25:50|54.03|51.63|54.14|51.74|54.14|51.74|54.03|51.63|0
1654817160000|2022-06-09 23:26:00|54.2|51.8|54.2|51.8|54.25|51.85|54.14|51.74|0
1654817170000|2022-06-09 23:26:10|54.25|51.85|54.36|51.96|54.36|51.96|54.25|51.85|0
1654817180000|2022-06-09 23:26:20|54.47|52.07|54.58|52.18|54.58|52.18|54.47|52.07|0
1654817190000|2022-06-09 23:26:30|54.36|51.96|54.25|51.85|54.36|51.96|54.25|51.85|0
1654817200000|2022-06-09 23:26:40|54.14|51.74|54.14|51.74|54.14|51.74|54.14|51.74|0
1654817220000|2022-06-09 23:27:00|54.03|51.63|54.14|51.74|54.14|51.74|54.03|51.63|0
1654817230000|2022-06-09 23:27:10|54.24|51.84|54.24|51.84|54.35|51.95|54.24|51.84|0
1654817240000|2022-06-09 23:27:20|54.13|51.73|54.13|51.73|54.13|51.73|54.13|51.73|0
1654817250000|2022-06-09 23:27:30|54.3|51.9|54.24|51.84|54.3|51.9|54.24|51.84|0
1654817260000|2022-06-09 23:27:40|54.35|51.95|54.24|51.84|54.35|51.95|54.24|51.84|0
1654817270000|2022-06-09 23:27:50|54.35|51.95|54.35|51.95|54.35|51.95|54.35|51.95|0
1654817280000|2022-06-09 23:28:00|54.3|51.9|54.35|51.95|54.35|51.95|54.3|51.9|0
1654817290000|2022-06-09 23:28:10|54.46|52.06|54.35|51.95|54.46|52.06|54.35|51.95|0
1654817300000|2022-06-09 23:28:20|54.24|51.84|54.24|51.84|54.24|51.84|54.24|51.84|0
1654817310000|2022-06-09 23:28:30|54.02|51.62|54.24|51.84|54.24|51.84|54.02|51.62|0
1654817320000|2022-06-09 23:28:40|54.13|51.73|54.24|51.84|54.24|51.84|54.13|51.73|0
1654817330000|2022-06-09 23:28:50|54.35|51.95|54.35|51.95|54.35|51.95|54.35|51.95|0
1654817340000|2022-06-09 23:29:00|54.46|52.06|54.35|51.95|54.46|52.06|54.35|51.95|0
1654817360000|2022-06-09 23:29:20|54.4|52|54.4|52|54.4|52|54.4|52|0
1654817370000|2022-06-09 23:29:30|54.35|51.95|54.35|51.95|54.35|51.95|54.35|51.95|0
1654817380000|2022-06-09 23:29:40|54.18|51.78|54.24|51.84|54.24|51.84|54.18|51.78|0
1654817390000|2022-06-09 23:29:50|54.35|51.95|54.24|51.84|54.35|51.95|54.24|51.84|0
1654817400000|2022-06-09 23:30:00|54.35|51.95|54.24|51.84|54.35|51.95|54.24|51.84|0
1654817420000|2022-06-09 23:30:20|54.13|51.73|53.91|51.51|54.13|51.73|53.91|51.51|0
1654817430000|2022-06-09 23:30:30|54.02|51.62|53.96|51.56|54.02|51.62|53.96|51.56|0
1654817440000|2022-06-09 23:30:40|53.91|51.51|54.02|51.62|54.02|51.62|53.91|51.51|0
1654817450000|2022-06-09 23:30:50|53.91|51.51|53.8|51.4|53.91|51.51|53.8|51.4|0
1654817460000|2022-06-09 23:31:00|53.69|51.29|53.58|51.18|53.69|51.29|53.58|51.18|0
1654817510000|2022-06-09 23:31:50|53.69|51.29|53.69|51.29|53.69|51.29|53.69|51.29|0
1654817520000|2022-06-09 23:32:00|53.79|51.39|53.79|51.39|53.79|51.39|53.79|51.39|0
1654817550000|2022-06-09 23:32:30|54.01|51.61|54.01|51.61|54.01|51.61|54.01|51.61|0
1654817570000|2022-06-09 23:32:50|54.12|51.72|54.12|51.72|54.12|51.72|54.12|51.72|0
1654817610000|2022-06-09 23:33:30|54.23|51.83|54.34|51.94|54.34|51.94|54.23|51.83|0
1654817620000|2022-06-09 23:33:40|54.44|52.04|54.44|52.04|54.44|52.04|54.44|52.04|0
1654817640000|2022-06-09 23:34:00|54.39|51.99|54.22|51.82|54.39|51.99|54.22|51.82|0
1654817660000|2022-06-09 23:34:20|54.11|51.71|54.11|51.71|54.17|51.77|54.11|51.71|0
1654817670000|2022-06-09 23:34:30|54.01|51.61|54|51.6|54.01|51.61|54|51.6|0
1654817680000|2022-06-09 23:34:40|54.06|51.66|54.06|51.66|54.06|51.66|54.06|51.66|0
1654817690000|2022-06-09 23:34:50|54|51.6|54|51.6|54|51.6|54|51.6|0
1654817720000|2022-06-09 23:35:20|54.22|51.82|54.22|51.82|54.22|51.82|54.22|51.82|0
1654817740000|2022-06-09 23:35:40|54.33|51.93|54.28|51.88|54.66|52.26|54.28|51.88|0
1654817750000|2022-06-09 23:35:50|54.39|51.99|54.22|51.82|54.39|51.99|54.22|51.82|0
1654817760000|2022-06-09 23:36:00|54.33|51.93|54.33|51.93|54.33|51.93|54.33|51.93|0
1654817770000|2022-06-09 23:36:10|54.44|52.04|54.44|52.04|54.44|52.04|54.44|52.04|0
1654817780000|2022-06-09 23:36:20|54.55|52.15|54.55|52.15|54.55|52.15|54.55|52.15|0
1654817820000|2022-06-09 23:37:00|54.54|52.14|54.43|52.03|54.54|52.14|54.43|52.03|0
1654817830000|2022-06-09 23:37:10|54.54|52.14|54.54|52.14|54.54|52.14|54.54|52.14|0
1654817840000|2022-06-09 23:37:20|54.65|52.25|54.54|52.14|54.65|52.25|54.54|52.14|0
1654817870000|2022-06-09 23:37:50|54.65|52.25|54.54|52.14|54.65|52.25|54.54|52.14|0
1654817880000|2022-06-09 23:38:00|54.6|52.2|54.6|52.2|54.6|52.2|54.54|52.14|0
1654817890000|2022-06-09 23:38:10|54.65|52.25|54.6|52.2|54.65|52.25|54.54|52.14|0
1654817900000|2022-06-09 23:38:20|54.54|52.14|54.54|52.14|54.54|52.14|54.54|52.14|0
1654817940000|2022-06-09 23:39:00|54.43|52.03|54.21|51.81|54.43|52.03|54.21|51.81|0
1654817950000|2022-06-09 23:39:10|54.1|51.7|54.1|51.7|54.21|51.81|54.1|51.7|0
1654817970000|2022-06-09 23:39:30|53.99|51.59|53.99|51.59|53.99|51.59|53.99|51.59|0
1654817980000|2022-06-09 23:39:40|53.88|51.48|53.77|51.37|53.88|51.48|53.77|51.37|0
1654817990000|2022-06-09 23:39:50|53.66|51.26|53.88|51.48|53.88|51.48|53.66|51.26|0
1654818010000|2022-06-09 23:40:10|53.77|51.37|53.77|51.37|53.77|51.37|53.77|51.37|0
1654818020000|2022-06-09 23:40:20|53.72|51.32|53.66|51.26|53.72|51.32|53.66|51.26|0
1654818030000|2022-06-09 23:40:30|53.55|51.15|53.55|51.15|53.55|51.15|53.55|51.15|0
1654818040000|2022-06-09 23:40:40|53.44|51.04|53.44|51.04|53.44|51.04|53.44|51.04|0
1654818050000|2022-06-09 23:40:50|53.5|51.1|53.44|51.04|53.5|51.1|53.44|51.04|0
1654818060000|2022-06-09 23:41:00|53.33|50.93|53.33|50.93|53.33|50.93|53.33|50.93|0
1654818070000|2022-06-09 23:41:10|53.28|50.88|53.33|50.93|53.33|50.93|53.28|50.88|0
1654818080000|2022-06-09 23:41:20|53.44|51.04|53.33|50.93|53.44|51.04|53.33|50.93|0
1654818100000|2022-06-09 23:41:40|53.23|50.83|53.22|50.82|53.23|50.83|53.22|50.82|0
1654818120000|2022-06-09 23:42:00|53.33|50.93|53.22|50.82|53.33|50.93|53.22|50.82|0
1654818130000|2022-06-09 23:42:10|53.28|50.88|53.44|51.04|53.44|51.04|53.28|50.88|0
1654818150000|2022-06-09 23:42:30|53.55|51.15|53.66|51.26|53.66|51.26|53.55|51.15|0
1654818160000|2022-06-09 23:42:40|53.6|51.2|53.55|51.15|53.6|51.2|53.55|51.15|0
1654818170000|2022-06-09 23:42:50|53.6|51.2|53.49|51.09|53.6|51.2|53.49|51.09|0
1654818180000|2022-06-09 23:43:00|53.55|51.15|53.55|51.15|53.55|51.15|53.44|51.04|0
1654818190000|2022-06-09 23:43:10|53.6|51.2|53.54|51.14|53.6|51.2|53.54|51.14|0
1654818200000|2022-06-09 23:43:20|53.65|51.25|53.65|51.25|53.65|51.25|53.65|51.25|0
1654818210000|2022-06-09 23:43:30|53.76|51.36|53.76|51.36|53.76|51.36|53.76|51.36|0
1654818220000|2022-06-09 23:43:40|53.87|51.47|53.82|51.42|53.87|51.47|53.82|51.42|0
1654818230000|2022-06-09 23:43:50|53.87|51.47|53.87|51.47|53.98|51.58|53.87|51.47|0
1654818240000|2022-06-09 23:44:00|54.09|51.69|54.09|51.69|54.2|51.8|54.09|51.69|0
1654818260000|2022-06-09 23:44:20|53.98|51.58|53.98|51.58|53.98|51.58|53.98|51.58|0
1654818270000|2022-06-09 23:44:30|53.92|51.52|53.87|51.47|53.92|51.52|53.87|51.47|0
1654818280000|2022-06-09 23:44:40|53.98|51.58|53.98|51.58|53.98|51.58|53.98|51.58|0
1654818300000|2022-06-09 23:45:00|53.97|51.57|54.08|51.68|54.08|51.68|53.97|51.57|0
1654818310000|2022-06-09 23:45:10|54.19|51.79|54.08|51.68|54.19|51.79|54.08|51.68|0
1654818320000|2022-06-09 23:45:20|53.97|51.57|53.97|51.57|53.97|51.57|53.97|51.57|0
1654818330000|2022-06-09 23:45:30|53.86|51.46|53.86|51.46|53.86|51.46|53.86|51.46|0
1654818340000|2022-06-09 23:45:40|53.97|51.57|54.08|51.68|54.08|51.68|53.97|51.57|0
1654818350000|2022-06-09 23:45:50|53.97|51.57|53.97|51.57|53.97|51.57|53.97|51.57|0
1654818360000|2022-06-09 23:46:00|54.19|51.79|54.19|51.79|54.3|51.9|54.19|51.79|0
1654818370000|2022-06-09 23:46:10|54.3|51.9|54.52|52.12|54.52|52.12|54.3|51.9|0
1654818380000|2022-06-09 23:46:20|54.63|52.23|54.41|52.01|54.63|52.23|54.41|52.01|0
1654818390000|2022-06-09 23:46:30|54.46|52.06|54.52|52.12|54.52|52.12|54.46|52.06|0
1654818400000|2022-06-09 23:46:40|54.41|52.01|54.41|52.01|54.52|52.12|54.41|52.01|0
1654818410000|2022-06-09 23:46:50|54.3|51.9|54.35|51.95|54.35|51.95|54.3|51.9|0
1654818420000|2022-06-09 23:47:00|54.24|51.84|54.3|51.9|54.3|51.9|54.24|51.84|0
1654818430000|2022-06-09 23:47:10|54.35|51.95|54.35|51.95|54.35|51.95|54.35|51.95|0
1654818440000|2022-06-09 23:47:20|54.41|52.01|54.3|51.9|54.41|52.01|54.3|51.9|0
1654818450000|2022-06-09 23:47:30|54.24|51.84|53.97|51.57|54.24|51.84|53.97|51.57|0
1654818460000|2022-06-09 23:47:40|54.08|51.68|54.08|51.68|54.08|51.68|54.08|51.68|0
1654818470000|2022-06-09 23:47:50|53.97|51.57|54.02|51.62|54.02|51.62|53.97|51.57|0
1654818480000|2022-06-09 23:48:00|54.08|51.68|54.08|51.68|54.08|51.68|54.08|51.68|0
1654818490000|2022-06-09 23:48:10|54.07|51.67|54.07|51.67|54.07|51.67|54.07|51.67|0
1654818510000|2022-06-09 23:48:30|54.18|51.78|54.29|51.89|54.29|51.89|54.18|51.78|0
1654818520000|2022-06-09 23:48:40|54.18|51.78|54.07|51.67|54.18|51.78|54.07|51.67|0
1654818540000|2022-06-09 23:49:00|54.18|51.78|54.18|51.78|54.18|51.78|54.18|51.78|0
1654818550000|2022-06-09 23:49:10|54.13|51.73|54.02|51.62|54.13|51.73|53.96|51.56|0
1654818560000|2022-06-09 23:49:20|53.96|51.56|53.96|51.56|53.96|51.56|53.96|51.56|0
1654818580000|2022-06-09 23:49:40|53.85|51.45|53.85|51.45|53.85|51.45|53.85|51.45|0
1654818600000|2022-06-09 23:50:00|54.07|51.67|53.96|51.56|54.07|51.67|53.96|51.56|0
1654818620000|2022-06-09 23:50:20|54.02|51.62|54.02|51.62|54.02|51.62|54.02|51.62|0
1654818630000|2022-06-09 23:50:30|53.96|51.56|53.85|51.45|53.96|51.56|53.85|51.45|0
1654818640000|2022-06-09 23:50:40|53.91|51.51|53.91|51.51|53.96|51.56|53.91|51.51|0
1654818650000|2022-06-09 23:50:50|53.85|51.45|53.85|51.45|53.85|51.45|53.85|51.45|0
1654818680000|2022-06-09 23:51:20|53.74|51.34|53.74|51.34|53.74|51.34|53.74|51.34|0
1654818700000|2022-06-09 23:51:40|53.63|51.23|53.63|51.23|53.63|51.23|53.63|51.23|0
1654818720000|2022-06-09 23:52:00|53.74|51.34|53.68|51.28|53.85|51.45|53.68|51.28|0
1654818730000|2022-06-09 23:52:10|53.85|51.45|53.74|51.34|53.85|51.45|53.68|51.28|0
1654818750000|2022-06-09 23:52:30|53.68|51.28|52.93|50.53|53.68|51.28|52.93|50.53|0
1654818760000|2022-06-09 23:52:40|52.76|50.36|52.76|50.36|52.98|50.58|52.76|50.36|0
1654818770000|2022-06-09 23:52:50|52.87|50.47|53.19|50.79|53.19|50.79|52.87|50.47|0
1654818780000|2022-06-09 23:53:00|53.3|50.9|53.41|51.01|53.41|51.01|53.3|50.9|0
1654818800000|2022-06-09 23:53:20|53.52|51.12|53.62|51.22|53.62|51.22|53.52|51.12|0
1654818820000|2022-06-09 23:53:40|53.73|51.33|53.95|51.55|53.95|51.55|53.73|51.33|0
1654818840000|2022-06-09 23:54:00|54.06|51.66|54.06|51.66|54.06|51.66|54.06|51.66|0
1654818860000|2022-06-09 23:54:20|54|51.6|54|51.6|54|51.6|54|51.6|0
1654818870000|2022-06-09 23:54:30|54.06|51.66|54.06|51.66|54.06|51.66|54.06|51.66|0
1654818880000|2022-06-09 23:54:40|54.49|52.09|54.38|51.98|54.49|52.09|54.38|51.98|0
1654818890000|2022-06-09 23:54:50|54.33|51.93|54.27|51.87|54.33|51.93|54.27|51.87|0
1654818910000|2022-06-09 23:55:10|54.38|51.98|54.38|51.98|54.38|51.98|54.38|51.98|0
1654818950000|2022-06-09 23:55:50|54.27|51.87|54.27|51.87|54.27|51.87|54.27|51.87|0
1654818960000|2022-06-09 23:56:00|54.33|51.93|54.33|51.93|54.33|51.93|54.33|51.93|0
1654818970000|2022-06-09 23:56:10|54.38|51.98|54.27|51.87|54.49|52.09|54.16|51.76|0
1654818980000|2022-06-09 23:56:20|54.22|51.82|54.22|51.82|54.22|51.82|54.22|51.82|0
1654818990000|2022-06-09 23:56:30|54.11|51.71|54.05|51.65|54.11|51.71|54.05|51.65|0
1654819000000|2022-06-09 23:56:40|54.11|51.71|54.16|51.76|54.16|51.76|54.11|51.71|0
1654819010000|2022-06-09 23:56:50|54.05|51.65|54.05|51.65|54.11|51.71|54.05|51.65|0
1654819030000|2022-06-09 23:57:10|54.16|51.76|54.16|51.76|54.16|51.76|54.16|51.76|0
1654819040000|2022-06-09 23:57:20|54.11|51.71|54.05|51.65|54.11|51.71|54.05|51.65|0
1654819050000|2022-06-09 23:57:30|54.16|51.76|54.16|51.76|54.16|51.76|54.05|51.65|0
1654819060000|2022-06-09 23:57:40|54.1|51.7|54.1|51.7|54.1|51.7|54.05|51.65|0
1654819070000|2022-06-09 23:57:50|54.16|51.76|54.05|51.65|54.16|51.76|54.05|51.65|0
1654819090000|2022-06-09 23:58:10|54.16|51.76|54.16|51.76|54.16|51.76|54.16|51.76|0
1654819100000|2022-06-09 23:58:20|54.15|51.75|54.15|51.75|54.15|51.75|54.15|51.75|0
1654819150000|2022-06-09 23:59:10|54.26|51.86|54.26|51.86|54.26|51.86|54.26|51.86|0
1654819170000|2022-06-09 23:59:30|54.37|51.97|54.26|51.86|54.37|51.97|54.26|51.86|0
1654819190000|2022-06-09 23:59:50|54.21|51.81|54.15|51.75|54.21|51.81|54.15|51.75|0
1654819200000|2022-06-10 00:00:00|53.93|51.53|54.04|51.64|54.04|51.64|53.93|51.53|0
1654819210000|2022-06-10 00:00:10|53.99|51.59|54.04|51.64|54.04|51.64|53.82|51.42|0
1654819220000|2022-06-10 00:00:20|53.93|51.53|53.71|51.31|53.93|51.53|53.71|51.31|0
1654819230000|2022-06-10 00:00:30|53.6|51.2|53.6|51.2|53.82|51.42|53.6|51.2|0
1654819240000|2022-06-10 00:00:40|53.49|51.09|53.6|51.2|53.6|51.2|53.49|51.09|0
1654819250000|2022-06-10 00:00:50|53.77|51.37|53.71|51.31|53.77|51.37|53.71|51.31|0
1654819260000|2022-06-10 00:01:00|53.82|51.42|54.48|52.08|54.48|52.08|53.82|51.42|0
1654819270000|2022-06-10 00:01:10|54.59|52.19|54.7|52.3|54.7|52.3|54.59|52.19|0
1654819280000|2022-06-10 00:01:20|54.69|52.29|54.36|51.96|54.69|52.29|54.36|51.96|0
1654819290000|2022-06-10 00:01:30|54.58|52.18|54.69|52.29|54.69|52.29|54.58|52.18|0
1654819300000|2022-06-10 00:01:40|54.8|52.4|54.91|52.51|54.91|52.51|54.8|52.4|0
1654819310000|2022-06-10 00:01:50|54.86|52.46|54.91|52.51|54.91|52.51|54.86|52.46|0
1654819320000|2022-06-10 00:02:00|54.86|52.46|54.91|52.51|54.91|52.51|54.86|52.46|0
1654819350000|2022-06-10 00:02:30|54.86|52.46|54.8|52.4|54.86|52.46|54.8|52.4|0
1654819360000|2022-06-10 00:02:40|54.75|52.35|54.8|52.4|54.91|52.51|54.75|52.35|0
1654819370000|2022-06-10 00:02:50|54.86|52.46|54.58|52.18|54.91|52.51|54.58|52.18|0
1654819380000|2022-06-10 00:03:00|54.69|52.29|54.58|52.18|54.8|52.4|54.58|52.18|0
1654819390000|2022-06-10 00:03:10|54.69|52.29|54.58|52.18|54.69|52.29|54.58|52.18|0
1654819410000|2022-06-10 00:03:30|54.47|52.07|54.36|51.96|54.47|52.07|54.36|51.96|0
1654819420000|2022-06-10 00:03:40|54.25|51.85|54.25|51.85|54.25|51.85|54.14|51.74|0
1654819430000|2022-06-10 00:03:50|54.36|51.96|54.31|51.91|54.36|51.96|54.31|51.91|0
1654819440000|2022-06-10 00:04:00|54.25|51.85|54.3|51.9|54.36|51.96|54.25|51.85|0
1654819450000|2022-06-10 00:04:10|54.25|51.85|54.25|51.85|54.25|51.85|54.19|51.79|0
1654819460000|2022-06-10 00:04:20|54.19|51.79|54.14|51.74|54.19|51.79|54.14|51.74|0
1654819470000|2022-06-10 00:04:30|54.03|51.63|53.32|50.92|54.03|51.63|53.32|50.92|0
1654819480000|2022-06-10 00:04:40|53.38|50.98|52.94|50.54|53.38|50.98|52.94|50.54|0
1654819490000|2022-06-10 00:04:50|53|50.6|53.05|50.65|53.16|50.76|53|50.6|0
1654819500000|2022-06-10 00:05:00|53.16|50.76|53.32|50.92|53.37|50.97|53.16|50.76|0
1654819510000|2022-06-10 00:05:10|53.16|50.76|52.94|50.54|53.16|50.76|52.94|50.54|0
1654819520000|2022-06-10 00:05:20|53.05|50.65|53.16|50.76|53.16|50.76|53.05|50.65|0
1654819530000|2022-06-10 00:05:30|53.26|50.86|53.26|50.86|53.26|50.86|53.26|50.86|0
1654819540000|2022-06-10 00:05:40|53.37|50.97|53.37|50.97|53.37|50.97|53.37|50.97|0
1654819550000|2022-06-10 00:05:50|53.32|50.92|53.32|50.92|53.32|50.92|53.26|50.86|0
1654819560000|2022-06-10 00:06:00|53.59|51.19|53.48|51.08|53.59|51.19|53.48|51.08|0
1654819570000|2022-06-10 00:06:10|53.59|51.19|53.7|51.3|53.7|51.3|53.59|51.19|0
1654819580000|2022-06-10 00:06:20|53.8|51.4|53.8|51.4|53.8|51.4|53.8|51.4|0
1654819590000|2022-06-10 00:06:30|53.91|51.51|54.02|51.62|54.02|51.62|53.91|51.51|0
1654819600000|2022-06-10 00:06:40|54.13|51.73|54.13|51.73|54.13|51.73|54.13|51.73|0
1654819610000|2022-06-10 00:06:50|54.02|51.62|54.02|51.62|54.13|51.73|54.02|51.62|0
1654819620000|2022-06-10 00:07:00|54.08|51.68|54.24|51.84|54.24|51.84|54.02|51.62|0
1654819640000|2022-06-10 00:07:20|54.35|51.95|54.35|51.95|54.35|51.95|54.35|51.95|0
1654819650000|2022-06-10 00:07:30|54.24|51.84|54.35|51.95|54.35|51.95|54.24|51.84|0
1654819660000|2022-06-10 00:07:40|54.46|52.06|54.57|52.17|54.57|52.17|54.46|52.06|0
1654819670000|2022-06-10 00:07:50|54.46|52.06|54.57|52.17|54.57|52.17|54.46|52.06|0
1654819680000|2022-06-10 00:08:00|54.51|52.11|54.57|52.17|54.68|52.28|54.51|52.11|0
1654819690000|2022-06-10 00:08:10|54.46|52.06|54.56|52.16|54.57|52.17|54.46|52.06|0
1654819700000|2022-06-10 00:08:20|54.67|52.27|54.78|52.38|54.84|52.44|54.67|52.27|0
1654819710000|2022-06-10 00:08:30|54.73|52.33|54.73|52.33|54.73|52.33|54.73|52.33|0
1654819720000|2022-06-10 00:08:40|54.67|52.27|54.67|52.27|54.67|52.27|54.67|52.27|0
1654819740000|2022-06-10 00:09:00|54.56|52.16|54.78|52.38|54.78|52.38|54.56|52.16|0
1654819750000|2022-06-10 00:09:10|54.84|52.44|54.78|52.38|54.84|52.44|54.78|52.38|0
1654819760000|2022-06-10 00:09:20|54.67|52.27|54.73|52.33|54.73|52.33|54.67|52.27|0
1654819770000|2022-06-10 00:09:30|54.78|52.38|54.78|52.38|54.78|52.38|54.73|52.33|0
1654819780000|2022-06-10 00:09:40|54.89|52.49|54.78|52.38|54.89|52.49|54.78|52.38|0
1654819790000|2022-06-10 00:09:50|54.89|52.49|54.78|52.38|54.89|52.49|54.78|52.38|0
1654819800000|2022-06-10 00:10:00|54.89|52.49|55.56|53.16|55.56|53.16|54.89|52.49|0
1654819810000|2022-06-10 00:10:10|55.67|53.27|56|53.6|56|53.6|55.67|53.27|0
1654819820000|2022-06-10 00:10:20|56.34|53.94|56.45|54.05|56.45|54.05|56.34|53.94|0
1654819830000|2022-06-10 00:10:30|56.56|54.16|56.79|54.39|56.9|54.5|56.56|54.16|0
1654819840000|2022-06-10 00:10:40|56.85|54.45|56.85|54.45|56.9|54.5|56.85|54.45|0
1654819850000|2022-06-10 00:10:50|56.96|54.56|56.73|54.33|56.96|54.56|56.73|54.33|0
1654819860000|2022-06-10 00:11:00|56.56|54.16|56.56|54.16|56.56|54.16|56.45|54.05|0
1654819870000|2022-06-10 00:11:10|56.67|54.27|56.56|54.16|56.67|54.27|56.56|54.16|0
1654819880000|2022-06-10 00:11:20|56.67|54.27|56.9|54.5|56.9|54.5|56.62|54.22|0
1654819890000|2022-06-10 00:11:30|56.79|54.39|56.79|54.39|56.84|54.44|56.73|54.33|0
1654819900000|2022-06-10 00:11:40|56.67|54.27|56.67|54.27|56.67|54.27|56.67|54.27|0
1654819910000|2022-06-10 00:11:50|56.56|54.16|56.56|54.16|56.67|54.27|56.56|54.16|0
1654819920000|2022-06-10 00:12:00|56.67|54.27|56.78|54.38|56.78|54.38|56.62|54.22|0
1654819930000|2022-06-10 00:12:10|56.9|54.5|56.78|54.38|56.9|54.5|56.78|54.38|0
1654819940000|2022-06-10 00:12:20|56.96|54.56|56.67|54.27|56.96|54.56|56.67|54.27|0
1654819950000|2022-06-10 00:12:30|56.56|54.16|56.44|54.04|56.56|54.16|56.44|54.04|0
1654819960000|2022-06-10 00:12:40|56.39|53.99|56.33|53.93|56.44|54.04|56.33|53.93|0
1654819970000|2022-06-10 00:12:50|56.39|53.99|56.33|53.93|56.39|53.99|56.22|53.82|0
1654819980000|2022-06-10 00:13:00|56.67|54.27|56.56|54.16|56.78|54.38|56.56|54.16|0
1654819990000|2022-06-10 00:13:10|56.67|54.27|56.22|53.82|56.67|54.27|56.22|53.82|0
1654820000000|2022-06-10 00:13:20|56.33|53.93|56.22|53.82|56.44|54.04|56.22|53.82|0
1654820010000|2022-06-10 00:13:30|56.16|53.76|56.22|53.82|56.22|53.82|56.16|53.76|0
1654820020000|2022-06-10 00:13:40|56.39|53.99|56.44|54.04|56.44|54.04|56.33|53.93|0
1654820030000|2022-06-10 00:13:50|56.55|54.15|56.72|54.32|56.72|54.32|56.5|54.1|0
1654820040000|2022-06-10 00:14:00|56.61|54.21|56.78|54.38|56.78|54.38|56.61|54.21|0
1654820050000|2022-06-10 00:14:10|56.84|54.44|56.44|54.04|56.84|54.44|56.44|54.04|0
1654820060000|2022-06-10 00:14:20|56.55|54.15|56.33|53.93|56.55|54.15|56.33|53.93|0
1654820070000|2022-06-10 00:14:30|56.38|53.98|56.44|54.04|56.55|54.15|56.38|53.98|0
1654820080000|2022-06-10 00:14:40|56.55|54.15|56.33|53.93|56.55|54.15|56.27|53.87|0
1654820090000|2022-06-10 00:14:50|56.38|53.98|56.32|53.92|56.38|53.98|56.32|53.92|0
1654820100000|2022-06-10 00:15:00|56.27|53.87|56.21|53.81|56.27|53.87|56.1|53.7|0
1654820110000|2022-06-10 00:15:10|56.27|53.87|56.32|53.92|56.32|53.92|56.21|53.81|0
1654820120000|2022-06-10 00:15:20|56.21|53.81|56.21|53.81|56.21|53.81|56.21|53.81|0
1654820130000|2022-06-10 00:15:30|56.32|53.92|56.21|53.81|56.32|53.92|56.21|53.81|0
1654820140000|2022-06-10 00:15:40|55.99|53.59|56.1|53.7|56.1|53.7|55.99|53.59|0
1654820150000|2022-06-10 00:15:50|56.21|53.81|56.32|53.92|56.32|53.92|56.21|53.81|0
1654820160000|2022-06-10 00:16:00|56.21|53.81|56.21|53.81|56.21|53.81|56.1|53.7|0
1654820170000|2022-06-10 00:16:10|56.32|53.92|56.21|53.81|56.32|53.92|56.21|53.81|0
1654820180000|2022-06-10 00:16:20|56.43|54.03|56.43|54.03|56.43|54.03|56.43|54.03|0
1654820190000|2022-06-10 00:16:30|56.38|53.98|56.43|54.03|56.43|54.03|56.32|53.92|0
1654820200000|2022-06-10 00:16:40|56.49|54.09|56.43|54.03|56.54|54.14|56.43|54.03|0
1654820210000|2022-06-10 00:16:50|56.54|54.14|56.54|54.14|56.54|54.14|56.54|54.14|0
1654820220000|2022-06-10 00:17:00|56.43|54.03|56.54|54.14|56.54|54.14|56.43|54.03|0
1654820230000|2022-06-10 00:17:10|56.43|54.03|56.43|54.03|56.43|54.03|56.43|54.03|0
1654820240000|2022-06-10 00:17:20|56.49|54.09|56.66|54.26|56.66|54.26|56.49|54.09|0
1654820250000|2022-06-10 00:17:30|56.77|54.37|56.77|54.37|56.77|54.37|56.77|54.37|0
1654820270000|2022-06-10 00:17:50|56.88|54.48|56.88|54.48|56.88|54.48|56.88|54.48|0
1654820280000|2022-06-10 00:18:00|56.77|54.37|56.77|54.37|56.88|54.48|56.77|54.37|0
1654820290000|2022-06-10 00:18:10|56.88|54.48|56.88|54.48|56.88|54.48|56.88|54.48|0
1654820300000|2022-06-10 00:18:20|56.99|54.59|56.99|54.59|56.99|54.59|56.99|54.59|0
1654820310000|2022-06-10 00:18:30|56.88|54.48|57.11|54.71|57.11|54.71|56.88|54.48|0
1654820320000|2022-06-10 00:18:40|56.99|54.59|56.88|54.48|57.05|54.65|56.88|54.48|0
1654820330000|2022-06-10 00:18:50|56.76|54.36|56.54|54.14|56.76|54.36|56.54|54.14|0
1654820340000|2022-06-10 00:19:00|56.65|54.25|56.31|53.91|56.65|54.25|56.31|53.91|0
1654820350000|2022-06-10 00:19:10|56.09|53.69|56.2|53.8|56.2|53.8|56.09|53.69|0
1654820360000|2022-06-10 00:19:20|56.31|53.91|56.31|53.91|56.31|53.91|56.2|53.8|0
1654820370000|2022-06-10 00:19:30|56.42|54.02|56.88|54.48|56.88|54.48|56.42|54.02|0
1654820380000|2022-06-10 00:19:40|56.65|54.25|56.87|54.47|57.05|54.65|56.65|54.25|0
1654820390000|2022-06-10 00:19:50|56.65|54.25|56.71|54.31|56.71|54.31|56.59|54.19|0
1654820400000|2022-06-10 00:20:00|56.65|54.25|56.76|54.36|56.76|54.36|56.65|54.25|0
1654820410000|2022-06-10 00:20:10|56.65|54.25|56.65|54.25|56.65|54.25|56.53|54.13|0
1654820420000|2022-06-10 00:20:20|56.53|54.13|56.53|54.13|56.53|54.13|56.53|54.13|0
1654820440000|2022-06-10 00:20:40|56.42|54.02|56.31|53.91|56.42|54.02|56.31|53.91|0
1654820460000|2022-06-10 00:21:00|56.25|53.85|56.31|53.91|56.31|53.91|56.25|53.85|0
1654820480000|2022-06-10 00:21:20|56.19|53.79|55.97|53.57|56.19|53.79|55.97|53.57|0
1654820490000|2022-06-10 00:21:30|55.86|53.46|55.86|53.46|55.86|53.46|55.86|53.46|0
1654820500000|2022-06-10 00:21:40|55.75|53.35|55.74|53.34|55.75|53.35|55.74|53.34|0
1654820510000|2022-06-10 00:21:50|55.63|53.23|55.74|53.34|55.74|53.34|55.63|53.23|0
1654820520000|2022-06-10 00:22:00|55.63|53.23|55.74|53.34|55.74|53.34|55.63|53.23|0
1654820540000|2022-06-10 00:22:20|55.85|53.45|55.74|53.34|55.85|53.45|55.74|53.34|0
1654820550000|2022-06-10 00:22:30|55.69|53.29|55.97|53.57|55.97|53.57|55.69|53.29|0
1654820560000|2022-06-10 00:22:40|56.08|53.68|56.19|53.79|56.19|53.79|56.08|53.68|0
1654820570000|2022-06-10 00:22:50|56.3|53.9|56.3|53.9|56.36|53.96|56.3|53.9|0
1654820580000|2022-06-10 00:23:00|56.41|54.01|56.53|54.13|56.53|54.13|56.41|54.01|0
1654820590000|2022-06-10 00:23:10|56.75|54.35|56.98|54.58|56.98|54.58|56.75|54.35|0
1654820600000|2022-06-10 00:23:20|56.86|54.46|56.98|54.58|56.98|54.58|56.86|54.46|0
1654820610000|2022-06-10 00:23:30|56.86|54.46|56.98|54.58|56.98|54.58|56.86|54.46|0
1654820620000|2022-06-10 00:23:40|56.86|54.46|56.75|54.35|56.86|54.46|56.75|54.35|0
1654820630000|2022-06-10 00:23:50|56.64|54.24|56.52|54.12|56.64|54.24|56.52|54.12|0
1654820640000|2022-06-10 00:24:00|56.64|54.24|56.86|54.46|56.92|54.52|56.64|54.24|0
1654820650000|2022-06-10 00:24:10|56.92|54.52|56.86|54.46|56.98|54.58|56.86|54.46|0
1654820660000|2022-06-10 00:24:20|56.75|54.35|56.86|54.46|56.86|54.46|56.64|54.24|0
1654820670000|2022-06-10 00:24:30|56.92|54.52|56.86|54.46|56.97|54.57|56.86|54.46|0
1654820680000|2022-06-10 00:24:40|56.97|54.57|56.86|54.46|56.97|54.57|56.86|54.46|0
1654820690000|2022-06-10 00:24:50|56.97|54.57|56.97|54.57|56.97|54.57|56.97|54.57|0
1654820700000|2022-06-10 00:25:00|57.09|54.69|57.54|55.14|57.54|55.14|57.09|54.69|0
1654820710000|2022-06-10 00:25:10|57.43|55.03|57.43|55.03|57.43|55.03|57.43|55.03|0
1654820720000|2022-06-10 00:25:20|57.54|55.14|56.97|54.57|57.54|55.14|56.97|54.57|0
1654820730000|2022-06-10 00:25:30|56.86|54.46|56.29|53.89|56.86|54.46|56.29|53.89|0
1654820740000|2022-06-10 00:25:40|56.18|53.78|56.29|53.89|56.29|53.89|56.07|53.67|0
1654820750000|2022-06-10 00:25:50|56.24|53.84|56.29|53.89|56.29|53.89|56.24|53.84|0
1654820760000|2022-06-10 00:26:00|56.18|53.78|56.41|54.01|56.41|54.01|56.18|53.78|0
1654820770000|2022-06-10 00:26:10|56.4|54|56.29|53.89|56.4|54|56.29|53.89|0
1654820780000|2022-06-10 00:26:20|56.18|53.78|56.29|53.89|56.29|53.89|56.18|53.78|0
1654820790000|2022-06-10 00:26:30|56.18|53.78|56.18|53.78|56.18|53.78|56.18|53.78|0
1654820800000|2022-06-10 00:26:40|56.29|53.89|56.29|53.89|56.29|53.89|56.29|53.89|0
1654820810000|2022-06-10 00:26:50|56.18|53.78|56.07|53.67|56.18|53.78|56.07|53.67|0
1654820820000|2022-06-10 00:27:00|56.18|53.78|56.4|54|56.4|54|56.18|53.78|0
1654820830000|2022-06-10 00:27:10|56.29|53.89|56.29|53.89|56.29|53.89|56.29|53.89|0
1654820850000|2022-06-10 00:27:30|56.18|53.78|56.18|53.78|56.18|53.78|56.18|53.78|0
1654820870000|2022-06-10 00:27:50|56.17|53.77|56.17|53.77|56.17|53.77|56.17|53.77|0
1654820880000|2022-06-10 00:28:00|56.06|53.66|56.06|53.66|56.06|53.66|56.06|53.66|0
1654820890000|2022-06-10 00:28:10|56.17|53.77|56.17|53.77|56.17|53.77|56.17|53.77|0
1654820900000|2022-06-10 00:28:20|56.46|54.06|56.51|54.11|56.51|54.11|56.46|54.06|0
1654820910000|2022-06-10 00:28:30|56.62|54.22|56.46|54.06|56.62|54.22|56.46|54.06|0
1654820920000|2022-06-10 00:28:40|56.51|54.11|56.28|53.88|56.51|54.11|56.28|53.88|0
1654820930000|2022-06-10 00:28:50|56.4|54|56.74|54.34|56.74|54.34|56.4|54|0
1654820940000|2022-06-10 00:29:00|56.85|54.45|56.96|54.56|56.96|54.56|56.85|54.45|0
1654820950000|2022-06-10 00:29:10|56.85|54.45|56.73|54.33|56.85|54.45|56.73|54.33|0
1654820960000|2022-06-10 00:29:20|56.62|54.22|56.51|54.11|56.62|54.22|56.51|54.11|0
1654820970000|2022-06-10 00:29:30|56.4|54|56.28|53.88|56.51|54.11|56.28|53.88|0
1654820980000|2022-06-10 00:29:40|56.17|53.77|56.17|53.77|56.17|53.77|56.17|53.77|0
1654820990000|2022-06-10 00:29:50|56.39|53.99|56.51|54.11|56.51|54.11|56.28|53.88|0
1654821000000|2022-06-10 00:30:00|56.62|54.22|57.07|54.67|57.07|54.67|56.62|54.22|0
1654821010000|2022-06-10 00:30:10|57.02|54.62|56.96|54.56|57.02|54.62|56.96|54.56|0
1654821020000|2022-06-10 00:30:20|57.07|54.67|57.07|54.67|57.07|54.67|57.07|54.67|0
1654821030000|2022-06-10 00:30:30|56.96|54.56|56.84|54.44|56.96|54.56|56.84|54.44|0
1654821040000|2022-06-10 00:30:40|56.96|54.56|56.96|54.56|56.96|54.56|56.96|54.56|0
1654821050000|2022-06-10 00:30:50|57.07|54.67|57.07|54.67|57.07|54.67|57.07|54.67|0
1654821060000|2022-06-10 00:31:00|56.96|54.56|56.96|54.56|56.96|54.56|56.96|54.56|0
1654821070000|2022-06-10 00:31:10|56.73|54.33|56.79|54.39|56.79|54.39|56.73|54.33|0
1654821080000|2022-06-10 00:31:20|56.73|54.33|56.84|54.44|56.84|54.44|56.73|54.33|0
1654821100000|2022-06-10 00:31:40|56.73|54.33|56.84|54.44|56.84|54.44|56.73|54.33|0
1654821110000|2022-06-10 00:31:50|56.79|54.39|56.95|54.55|56.95|54.55|56.73|54.33|0
1654821120000|2022-06-10 00:32:00|56.9|54.5|56.84|54.44|56.9|54.5|56.84|54.44|0
1654821140000|2022-06-10 00:32:20|56.73|54.33|56.73|54.33|56.73|54.33|56.73|54.33|0
1654821150000|2022-06-10 00:32:30|56.61|54.21|56.72|54.32|56.72|54.32|56.61|54.21|0
1654821160000|2022-06-10 00:32:40|56.84|54.44|56.61|54.21|56.84|54.44|56.61|54.21|0
1654821180000|2022-06-10 00:33:00|56.5|54.1|56.05|53.65|56.5|54.1|56.05|53.65|0
1654821190000|2022-06-10 00:33:10|55.94|53.54|55.94|53.54|55.94|53.54|55.94|53.54|0
1654821200000|2022-06-10 00:33:20|56.05|53.65|55.93|53.53|56.05|53.65|55.93|53.53|0
1654821210000|2022-06-10 00:33:30|56.05|53.65|55.93|53.53|56.05|53.65|55.93|53.53|0
1654821220000|2022-06-10 00:33:40|56.05|53.65|56.05|53.65|56.16|53.76|56.05|53.65|0
1654821230000|2022-06-10 00:33:50|56.16|53.76|56.16|53.76|56.16|53.76|56.16|53.76|0
1654821240000|2022-06-10 00:34:00|56.27|53.87|56.38|53.98|56.38|53.98|56.27|53.87|0
1654821250000|2022-06-10 00:34:10|56.27|53.87|56.16|53.76|56.38|53.98|56.16|53.76|0
1654821260000|2022-06-10 00:34:20|55.93|53.53|55.82|53.42|55.93|53.53|55.82|53.42|0
1654821270000|2022-06-10 00:34:30|55.49|53.09|55.6|53.2|55.6|53.2|55.49|53.09|0
1654821280000|2022-06-10 00:34:40|55.48|53.08|55.6|53.2|55.6|53.2|55.48|53.08|0
1654821300000|2022-06-10 00:35:00|55.71|53.31|55.59|53.19|55.71|53.31|55.59|53.19|0
1654821310000|2022-06-10 00:35:10|55.71|53.31|55.71|53.31|55.71|53.31|55.71|53.31|0
1654821330000|2022-06-10 00:35:30|55.59|53.19|55.37|52.97|55.59|53.19|55.37|52.97|0
1654821340000|2022-06-10 00:35:40|55.48|53.08|55.48|53.08|55.48|53.08|55.48|53.08|0
1654821350000|2022-06-10 00:35:50|55.7|53.3|55.59|53.19|55.7|53.3|55.59|53.19|0
1654821360000|2022-06-10 00:36:00|55.7|53.3|55.59|53.19|55.7|53.3|55.59|53.19|0
1654821370000|2022-06-10 00:36:10|55.7|53.3|55.7|53.3|55.7|53.3|55.7|53.3|0
1654821390000|2022-06-10 00:36:30|55.93|53.53|55.81|53.41|55.93|53.53|55.81|53.41|0
1654821400000|2022-06-10 00:36:40|55.87|53.47|55.93|53.53|55.93|53.53|55.87|53.47|0
1654821410000|2022-06-10 00:36:50|55.92|53.52|55.81|53.41|55.92|53.52|55.81|53.41|0
1654821420000|2022-06-10 00:37:00|55.65|53.25|55.65|53.25|55.65|53.25|55.65|53.25|0
1654821430000|2022-06-10 00:37:10|55.7|53.3|55.7|53.3|55.81|53.41|55.7|53.3|0
1654821440000|2022-06-10 00:37:20|55.81|53.41|55.81|53.41|55.81|53.41|55.81|53.41|0
1654821450000|2022-06-10 00:37:30|55.7|53.3|55.92|53.52|55.92|53.52|55.7|53.3|0
1654821460000|2022-06-10 00:37:40|56.03|53.63|56.15|53.75|56.15|53.75|56.03|53.63|0
1654821470000|2022-06-10 00:37:50|56.26|53.86|56.26|53.86|56.26|53.86|56.26|53.86|0
1654821500000|2022-06-10 00:38:20|56.14|53.74|56.14|53.74|56.14|53.74|56.09|53.69|0
1654821510000|2022-06-10 00:38:30|56.03|53.63|55.92|53.52|56.03|53.63|55.87|53.47|0
1654821520000|2022-06-10 00:38:40|55.81|53.41|55.81|53.41|55.81|53.41|55.81|53.41|0
1654821530000|2022-06-10 00:38:50|55.58|53.18|55.64|53.24|55.7|53.3|55.58|53.18|0
1654821540000|2022-06-10 00:39:00|55.81|53.41|55.64|53.24|55.81|53.41|55.64|53.24|0
1654821550000|2022-06-10 00:39:10|55.58|53.18|55.58|53.18|55.58|53.18|55.58|53.18|0
1654821560000|2022-06-10 00:39:20|55.47|53.07|55.47|53.07|55.47|53.07|55.47|53.07|0
1654821570000|2022-06-10 00:39:30|55.58|53.18|55.58|53.18|55.58|53.18|55.53|53.13|0
1654821580000|2022-06-10 00:39:40|55.69|53.29|55.69|53.29|55.69|53.29|55.69|53.29|0
1654821590000|2022-06-10 00:39:50|55.58|53.18|55.53|53.13|55.58|53.18|55.53|53.13|0
1654821600000|2022-06-10 00:40:00|55.47|53.07|55.47|53.07|55.58|53.18|55.47|53.07|0
1654821610000|2022-06-10 00:40:10|55.58|53.18|55.69|53.29|55.69|53.29|55.58|53.18|0
1654821620000|2022-06-10 00:40:20|55.58|53.18|55.58|53.18|55.58|53.18|55.58|53.18|0
1654821630000|2022-06-10 00:40:30|55.64|53.24|55.69|53.29|55.69|53.29|55.58|53.18|0
1654821640000|2022-06-10 00:40:40|55.58|53.18|55.58|53.18|55.58|53.18|55.58|53.18|0
1654821650000|2022-06-10 00:40:50|55.69|53.29|55.58|53.18|55.69|53.29|55.47|53.07|0
1654821660000|2022-06-10 00:41:00|55.69|53.29|55.69|53.29|55.69|53.29|55.69|53.29|0
1654821670000|2022-06-10 00:41:10|55.64|53.24|55.58|53.18|55.64|53.24|55.58|53.18|0
1654821680000|2022-06-10 00:41:20|55.69|53.29|55.69|53.29|55.69|53.29|55.69|53.29|0
1654821690000|2022-06-10 00:41:30|55.8|53.4|55.75|53.35|55.8|53.4|55.75|53.35|0
1654821700000|2022-06-10 00:41:40|55.58|53.18|55.69|53.29|55.69|53.29|55.58|53.18|0
1654821710000|2022-06-10 00:41:50|55.58|53.18|55.46|53.06|55.58|53.18|55.35|52.95|0
1654821720000|2022-06-10 00:42:00|55.35|52.95|55.46|53.06|55.46|53.06|55.35|52.95|0
1654821730000|2022-06-10 00:42:10|55.35|52.95|55.46|53.06|55.46|53.06|55.35|52.95|0
1654821740000|2022-06-10 00:42:20|55.35|52.95|55.35|52.95|55.35|52.95|55.35|52.95|0
1654821750000|2022-06-10 00:42:30|55.41|53.01|55.57|53.17|55.57|53.17|55.41|53.01|0
1654821760000|2022-06-10 00:42:40|55.46|53.06|55.46|53.06|55.46|53.06|55.46|53.06|0
1654821770000|2022-06-10 00:42:50|55.57|53.17|55.57|53.17|55.57|53.17|55.57|53.17|0
1654821790000|2022-06-10 00:43:10|55.46|53.06|55.35|52.95|55.46|53.06|55.35|52.95|0
1654821810000|2022-06-10 00:43:30|55.24|52.84|55.24|52.84|55.24|52.84|55.24|52.84|0
1654821820000|2022-06-10 00:43:40|55.29|52.89|55.46|53.06|55.46|53.06|55.29|52.89|0
1654821850000|2022-06-10 00:44:10|55.35|52.95|55.23|52.83|55.35|52.95|55.23|52.83|0
1654821860000|2022-06-10 00:44:20|55.35|52.95|55.35|52.95|55.35|52.95|55.35|52.95|0
1654821870000|2022-06-10 00:44:30|55.34|52.94|55.12|52.72|55.34|52.94|55.12|52.72|0
1654821880000|2022-06-10 00:44:40|55.23|52.83|55.23|52.83|55.23|52.83|55.23|52.83|0
1654821890000|2022-06-10 00:44:50|55.34|52.94|55.4|53|55.46|53.06|55.34|52.94|0
1654821900000|2022-06-10 00:45:00|55.45|53.05|55.34|52.94|55.45|53.05|55.23|52.83|0
1654821920000|2022-06-10 00:45:20|55.45|53.05|55.45|53.05|55.45|53.05|55.45|53.05|0
1654821930000|2022-06-10 00:45:30|55.4|53|55.34|52.94|55.45|53.05|55.34|52.94|0
1654821940000|2022-06-10 00:45:40|55.18|52.78|55.01|52.61|55.18|52.78|55.01|52.61|0
1654821970000|2022-06-10 00:46:10|54.9|52.5|54.9|52.5|54.9|52.5|54.9|52.5|0
1654821980000|2022-06-10 00:46:20|55.01|52.61|55.17|52.77|55.17|52.77|55.01|52.61|0
1654821990000|2022-06-10 00:46:30|55.23|52.83|55.23|52.83|55.23|52.83|55.23|52.83|0
1654822000000|2022-06-10 00:46:40|55.29|52.89|55.23|52.83|55.29|52.89|55.23|52.83|0
1654822010000|2022-06-10 00:46:50|55.28|52.88|55.34|52.94|55.34|52.94|55.28|52.88|0
1654822020000|2022-06-10 00:47:00|55.45|53.05|55.34|52.94|55.45|53.05|55.34|52.94|0
1654822030000|2022-06-10 00:47:10|55.45|53.05|55.34|52.94|55.45|53.05|55.34|52.94|0
1654822050000|2022-06-10 00:47:30|55.45|53.05|55.34|52.94|55.45|53.05|55.34|52.94|0
1654822060000|2022-06-10 00:47:40|55.56|53.16|55.78|53.38|55.78|53.38|55.45|53.05|0
1654822070000|2022-06-10 00:47:50|55.67|53.27|55.45|53.05|55.67|53.27|55.45|53.05|0
1654822080000|2022-06-10 00:48:00|55.33|52.93|55.5|53.1|55.5|53.1|55.33|52.93|0
1654822090000|2022-06-10 00:48:10|55.45|53.05|55.67|53.27|55.67|53.27|55.45|53.05|0
1654822100000|2022-06-10 00:48:20|55.84|53.44|55.84|53.44|55.84|53.44|55.84|53.44|0
1654822110000|2022-06-10 00:48:30|55.67|53.27|55.78|53.38|55.89|53.49|55.67|53.27|0
1654822120000|2022-06-10 00:48:40|55.67|53.27|55.72|53.32|55.72|53.32|55.56|53.16|0
1654822130000|2022-06-10 00:48:50|55.67|53.27|55.55|53.15|55.67|53.27|55.55|53.15|0
1654822140000|2022-06-10 00:49:00|55.44|53.04|55.67|53.27|55.67|53.27|55.44|53.04|0
1654822150000|2022-06-10 00:49:10|55.78|53.38|55.67|53.27|55.78|53.38|55.67|53.27|0
1654822160000|2022-06-10 00:49:20|55.55|53.15|55.5|53.1|55.55|53.15|55.44|53.04|0
1654822170000|2022-06-10 00:49:30|55.66|53.26|55.66|53.26|55.66|53.26|55.55|53.15|0
1654822180000|2022-06-10 00:49:40|55.78|53.38|55.66|53.26|55.78|53.38|55.66|53.26|0
1654822190000|2022-06-10 00:49:50|55.78|53.38|55.78|53.38|55.78|53.38|55.78|53.38|0
1654822200000|2022-06-10 00:50:00|55.66|53.26|55.66|53.26|55.77|53.37|55.66|53.26|0
1654822210000|2022-06-10 00:50:10|55.55|53.15|55.66|53.26|55.66|53.26|55.55|53.15|0
1654822220000|2022-06-10 00:50:20|55.77|53.37|55.77|53.37|55.77|53.37|55.77|53.37|0
1654822230000|2022-06-10 00:50:30|55.66|53.26|55.77|53.37|55.77|53.37|55.66|53.26|0
1654822240000|2022-06-10 00:50:40|55.88|53.48|56|53.6|56|53.6|55.88|53.48|0
1654822250000|2022-06-10 00:50:50|55.88|53.48|55.77|53.37|55.88|53.48|55.77|53.37|0
1654822260000|2022-06-10 00:51:00|55.88|53.48|55.88|53.48|55.88|53.48|55.88|53.48|0
1654822270000|2022-06-10 00:51:10|56|53.6|55.88|53.48|56|53.6|55.88|53.48|0
1654822280000|2022-06-10 00:51:20|55.99|53.59|55.99|53.59|55.99|53.59|55.99|53.59|0
1654822290000|2022-06-10 00:51:30|55.77|53.37|55.88|53.48|55.99|53.59|55.77|53.37|0
1654822300000|2022-06-10 00:51:40|55.77|53.37|55.77|53.37|55.77|53.37|55.77|53.37|0
1654822320000|2022-06-10 00:52:00|55.88|53.48|55.88|53.48|55.88|53.48|55.88|53.48|0
1654822330000|2022-06-10 00:52:10|55.77|53.37|56.1|53.7|56.1|53.7|55.77|53.37|0
1654822340000|2022-06-10 00:52:20|55.99|53.59|55.99|53.59|55.99|53.59|55.99|53.59|0
1654822350000|2022-06-10 00:52:30|55.94|53.54|55.99|53.59|55.99|53.59|55.94|53.54|0
1654822360000|2022-06-10 00:52:40|56.05|53.65|55.88|53.48|56.1|53.7|55.88|53.48|0
1654822370000|2022-06-10 00:52:50|55.99|53.59|55.99|53.59|56.1|53.7|55.99|53.59|0
1654822390000|2022-06-10 00:53:10|56.1|53.7|56.1|53.7|56.1|53.7|56.1|53.7|0
1654822400000|2022-06-10 00:53:20|56.16|53.76|56.1|53.7|56.16|53.76|56.1|53.7|0
1654822430000|2022-06-10 00:53:50|56.16|53.76|56.1|53.7|56.16|53.76|56.1|53.7|0
1654822440000|2022-06-10 00:54:00|56.21|53.81|56.21|53.81|56.21|53.81|56.21|53.81|0
1654822450000|2022-06-10 00:54:10|56.32|53.92|56.32|53.92|56.32|53.92|56.32|53.92|0
1654822460000|2022-06-10 00:54:20|56.44|54.04|56.44|54.04|56.44|54.04|56.44|54.04|0
1654822470000|2022-06-10 00:54:30|56.32|53.92|56.44|54.04|56.44|54.04|56.32|53.92|0
1654822480000|2022-06-10 00:54:40|56.49|54.09|56.32|53.92|56.49|54.09|56.32|53.92|0
1654822490000|2022-06-10 00:54:50|56.38|53.98|56.38|53.98|56.38|53.98|56.38|53.98|0
1654822500000|2022-06-10 00:55:00|56.32|53.92|56.21|53.81|56.32|53.92|56.21|53.81|0
1654822510000|2022-06-10 00:55:10|56.32|53.92|56.21|53.81|56.32|53.92|56.21|53.81|0
1654822520000|2022-06-10 00:55:20|56.1|53.7|56.21|53.81|56.21|53.81|56.1|53.7|0
1654822550000|2022-06-10 00:55:50|56.32|53.92|56.38|53.98|56.38|53.98|56.32|53.92|0
1654822560000|2022-06-10 00:56:00|56.32|53.92|56.32|53.92|56.32|53.92|56.32|53.92|0
1654822570000|2022-06-10 00:56:10|56.21|53.81|56.32|53.92|56.32|53.92|56.21|53.81|0
1654822580000|2022-06-10 00:56:20|56.21|53.81|56.15|53.75|56.21|53.81|56.15|53.75|0
1654822590000|2022-06-10 00:56:30|56.09|53.69|56.15|53.75|56.2|53.8|56.09|53.69|0
1654822600000|2022-06-10 00:56:40|56.2|53.8|56.32|53.92|56.32|53.92|56.2|53.8|0
1654822610000|2022-06-10 00:56:50|56.2|53.8|56.54|54.14|56.54|54.14|56.2|53.8|0
1654822620000|2022-06-10 00:57:00|56.43|54.03|56.32|53.92|56.43|54.03|56.32|53.92|0
1654822630000|2022-06-10 00:57:10|56.31|53.91|56.31|53.91|56.31|53.91|56.31|53.91|0
1654822640000|2022-06-10 00:57:20|56.43|54.03|56.43|54.03|56.49|54.09|56.43|54.03|0
1654822650000|2022-06-10 00:57:30|56.54|54.14|56.65|54.25|56.65|54.25|56.54|54.14|0
1654822660000|2022-06-10 00:57:40|56.71|54.31|56.88|54.48|56.88|54.48|56.71|54.31|0
1654822670000|2022-06-10 00:57:50|56.99|54.59|56.99|54.59|56.99|54.59|56.88|54.48|0
1654822680000|2022-06-10 00:58:00|56.88|54.48|56.76|54.36|56.88|54.48|56.76|54.36|0
1654822690000|2022-06-10 00:58:10|56.71|54.31|56.54|54.14|56.71|54.31|56.54|54.14|0
1654822700000|2022-06-10 00:58:20|56.82|54.42|56.82|54.42|56.82|54.42|56.76|54.36|0
1654822710000|2022-06-10 00:58:30|56.88|54.48|56.76|54.36|56.88|54.48|56.76|54.36|0
1654822720000|2022-06-10 00:58:40|56.88|54.48|56.88|54.48|56.88|54.48|56.88|54.48|0
1654822730000|2022-06-10 00:58:50|56.82|54.42|56.65|54.25|56.82|54.42|56.54|54.14|0
1654822740000|2022-06-10 00:59:00|56.54|54.14|56.54|54.14|56.65|54.25|56.54|54.14|0
1654822750000|2022-06-10 00:59:10|56.65|54.25|56.76|54.36|56.76|54.36|56.65|54.25|0
1654822760000|2022-06-10 00:59:20|56.59|54.19|56.53|54.13|56.65|54.25|56.53|54.13|0
1654822770000|2022-06-10 00:59:30|56.42|54.02|56.53|54.13|56.53|54.13|56.42|54.02|0
1654822780000|2022-06-10 00:59:40|56.25|53.85|56.31|53.91|56.31|53.91|56.25|53.85|0
1654822790000|2022-06-10 00:59:50|56.25|53.85|56.19|53.79|56.31|53.91|56.19|53.79|0
1654822800000|2022-06-10 01:00:00|56.08|53.68|55.97|53.57|56.08|53.68|55.97|53.57|0
1654822810000|2022-06-10 01:00:10|55.86|53.46|55.52|53.12|55.86|53.46|55.52|53.12|0
1654822820000|2022-06-10 01:00:20|55.63|53.23|55.41|53.01|55.63|53.23|55.41|53.01|0
1654822830000|2022-06-10 01:00:30|55.63|53.23|55.86|53.46|55.86|53.46|55.63|53.23|0
1654822840000|2022-06-10 01:00:40|56.08|53.68|55.63|53.23|56.08|53.68|55.63|53.23|0
1654822850000|2022-06-10 01:00:50|55.58|53.18|55.58|53.18|55.58|53.18|55.58|53.18|0
1654822860000|2022-06-10 01:01:00|55.63|53.23|55.74|53.34|55.74|53.34|55.63|53.23|0
1654822870000|2022-06-10 01:01:10|55.63|53.23|55.85|53.45|55.85|53.45|55.63|53.23|0
1654822880000|2022-06-10 01:01:20|55.74|53.34|55.85|53.45|55.85|53.45|55.74|53.34|0
1654822890000|2022-06-10 01:01:30|56.08|53.68|56.08|53.68|56.19|53.79|56.08|53.68|0
1654822900000|2022-06-10 01:01:40|56.19|53.79|56.3|53.9|56.3|53.9|56.19|53.79|0
1654822910000|2022-06-10 01:01:50|56.41|54.01|56.47|54.07|56.64|54.24|56.41|54.01|0
1654822920000|2022-06-10 01:02:00|56.41|54.01|56.41|54.01|56.41|54.01|56.41|54.01|0
1654822930000|2022-06-10 01:02:10|56.53|54.13|56.53|54.13|56.64|54.24|56.53|54.13|0
1654822940000|2022-06-10 01:02:20|56.64|54.24|56.75|54.35|56.75|54.35|56.53|54.13|0
1654822950000|2022-06-10 01:02:30|56.64|54.24|56.75|54.35|56.75|54.35|56.64|54.24|0
1654822970000|2022-06-10 01:02:50|56.64|54.24|56.64|54.24|56.75|54.35|56.64|54.24|0
1654822980000|2022-06-10 01:03:00|56.58|54.18|56.52|54.12|56.64|54.24|56.52|54.12|0
1654822990000|2022-06-10 01:03:10|56.19|53.79|56.07|53.67|56.3|53.9|56.07|53.67|0
1654823000000|2022-06-10 01:03:20|56.13|53.73|56.07|53.67|56.13|53.73|56.07|53.67|0
1654823020000|2022-06-10 01:03:40|55.85|53.45|55.85|53.45|55.85|53.45|55.85|53.45|0
1654823030000|2022-06-10 01:03:50|55.96|53.56|55.85|53.45|55.96|53.56|55.85|53.45|0
1654823040000|2022-06-10 01:04:00|55.73|53.33|55.79|53.39|55.79|53.39|55.73|53.33|0
1654823050000|2022-06-10 01:04:10|55.85|53.45|55.85|53.45|55.85|53.45|55.85|53.45|0
1654823060000|2022-06-10 01:04:20|55.73|53.33|55.62|53.22|55.73|53.33|55.62|53.22|0
1654823070000|2022-06-10 01:04:30|55.51|53.11|55.18|52.78|55.51|53.11|55.18|52.78|0
1654823080000|2022-06-10 01:04:40|55.51|53.11|55.51|53.11|55.51|53.11|55.51|53.11|0
1654823100000|2022-06-10 01:05:00|55.73|53.33|55.73|53.33|55.73|53.33|55.73|53.33|0
1654823110000|2022-06-10 01:05:10|55.84|53.44|55.84|53.44|55.84|53.44|55.84|53.44|0
1654823120000|2022-06-10 01:05:20|55.9|53.5|55.84|53.44|55.9|53.5|55.84|53.44|0
1654823140000|2022-06-10 01:05:40|55.95|53.55|55.95|53.55|55.95|53.55|55.95|53.55|0
1654823160000|2022-06-10 01:06:00|56.01|53.61|56.18|53.78|56.18|53.78|56.01|53.61|0
1654823170000|2022-06-10 01:06:10|56.06|53.66|56.06|53.66|56.06|53.66|56.06|53.66|0
1654823180000|2022-06-10 01:06:20|56.18|53.78|56.06|53.66|56.18|53.78|56.06|53.66|0
1654823190000|2022-06-10 01:06:30|56.18|53.78|56.29|53.89|56.29|53.89|56.18|53.78|0
1654823210000|2022-06-10 01:06:50|56.17|53.77|56.12|53.72|56.17|53.77|56.12|53.72|0
1654823220000|2022-06-10 01:07:00|55.95|53.55|56.06|53.66|56.06|53.66|55.95|53.55|0
1654823230000|2022-06-10 01:07:10|56.17|53.77|56.01|53.61|56.17|53.77|55.95|53.55|0
1654823240000|2022-06-10 01:07:20|56.06|53.66|56.01|53.61|56.06|53.66|56.01|53.61|0
1654823250000|2022-06-10 01:07:30|56.06|53.66|56.06|53.66|56.06|53.66|56.06|53.66|0
1654823260000|2022-06-10 01:07:40|55.95|53.55|55.89|53.49|56.01|53.61|55.89|53.49|0
1654823280000|2022-06-10 01:08:00|55.95|53.55|56.06|53.66|56.17|53.77|55.95|53.55|0
1654823290000|2022-06-10 01:08:10|56.12|53.72|55.95|53.55|56.12|53.72|55.95|53.55|0
1654823300000|2022-06-10 01:08:20|55.78|53.38|55.83|53.43|55.83|53.43|55.67|53.27|0
1654823310000|2022-06-10 01:08:30|55.89|53.49|55.89|53.49|55.89|53.49|55.89|53.49|0
1654823320000|2022-06-10 01:08:40|55.83|53.43|55.83|53.43|55.83|53.43|55.83|53.43|0
1654823330000|2022-06-10 01:08:50|55.94|53.54|55.83|53.43|55.94|53.54|55.83|53.43|0
1654823340000|2022-06-10 01:09:00|55.72|53.32|55.83|53.43|55.83|53.43|55.72|53.32|0
1654823350000|2022-06-10 01:09:10|55.94|53.54|55.83|53.43|55.94|53.54|55.83|53.43|0
1654823360000|2022-06-10 01:09:20|55.72|53.32|55.61|53.21|55.72|53.32|55.61|53.21|0
1654823370000|2022-06-10 01:09:30|55.5|53.1|55.61|53.21|55.72|53.32|55.5|53.1|0
1654823380000|2022-06-10 01:09:40|55.72|53.32|55.61|53.21|55.72|53.32|55.61|53.21|0
1654823390000|2022-06-10 01:09:50|55.49|53.09|55.72|53.32|55.72|53.32|55.49|53.09|0
1654823400000|2022-06-10 01:10:00|55.61|53.21|55.83|53.43|55.83|53.43|55.61|53.21|0
1654823410000|2022-06-10 01:10:10|55.94|53.54|55.66|53.26|55.94|53.54|55.6|53.2|0
1654823420000|2022-06-10 01:10:20|55.77|53.37|55.77|53.37|55.77|53.37|55.72|53.32|0
1654823430000|2022-06-10 01:10:30|55.83|53.43|56|53.6|56|53.6|55.83|53.43|0
1654823440000|2022-06-10 01:10:40|56.05|53.65|56.05|53.65|56.05|53.65|55.94|53.54|0
1654823450000|2022-06-10 01:10:50|55.94|53.54|56.05|53.65|56.05|53.65|55.94|53.54|0
1654823460000|2022-06-10 01:11:00|56.16|53.76|56.16|53.76|56.28|53.88|56.16|53.76|0
1654823470000|2022-06-10 01:11:10|56.22|53.82|56.27|53.87|56.27|53.87|56.22|53.82|0
1654823480000|2022-06-10 01:11:20|56.45|54.05|56.27|53.87|56.45|54.05|56.27|53.87|0
1654823490000|2022-06-10 01:11:30|56.05|53.65|56.16|53.76|56.16|53.76|56.05|53.65|0
1654823500000|2022-06-10 01:11:40|56.22|53.82|55.94|53.54|56.22|53.82|55.94|53.54|0
1654823510000|2022-06-10 01:11:50|55.99|53.59|55.94|53.54|56.05|53.65|55.94|53.54|0
1654823520000|2022-06-10 01:12:00|55.99|53.59|55.93|53.53|55.99|53.59|55.93|53.53|0
1654823530000|2022-06-10 01:12:10|55.82|53.42|55.82|53.42|55.82|53.42|55.82|53.42|0
1654823540000|2022-06-10 01:12:20|55.49|53.09|55.49|53.09|55.49|53.09|55.49|53.09|0
1654823550000|2022-06-10 01:12:30|55.6|53.2|55.49|53.09|55.6|53.2|55.49|53.09|0
1654823560000|2022-06-10 01:12:40|55.32|52.92|55.37|52.97|55.37|52.97|55.26|52.86|0
1654823570000|2022-06-10 01:12:50|55.26|52.86|55.37|52.97|55.37|52.97|55.26|52.86|0
1654823580000|2022-06-10 01:13:00|55.43|53.03|55.48|53.08|55.49|53.09|55.43|53.03|0
1654823590000|2022-06-10 01:13:10|55.37|52.97|55.48|53.08|55.48|53.08|55.37|52.97|0
1654823600000|2022-06-10 01:13:20|55.71|53.31|55.32|52.92|55.71|53.31|55.32|52.92|0
1654823610000|2022-06-10 01:13:30|55.26|52.86|55.37|52.97|55.48|53.08|55.26|52.86|0
1654823620000|2022-06-10 01:13:40|55.32|52.92|55.26|52.86|55.32|52.92|55.26|52.86|0
1654823630000|2022-06-10 01:13:50|55.37|52.97|55.37|52.97|55.37|52.97|55.26|52.86|0
1654823640000|2022-06-10 01:14:00|55.26|52.86|55.21|52.81|55.26|52.86|55.21|52.81|0
1654823650000|2022-06-10 01:14:10|55.32|52.92|55.43|53.03|55.43|53.03|55.32|52.92|0
1654823660000|2022-06-10 01:14:20|55.37|52.97|55.37|52.97|55.48|53.08|55.37|52.97|0
1654823670000|2022-06-10 01:14:30|55.26|52.86|55.26|52.86|55.26|52.86|55.26|52.86|0
1654823680000|2022-06-10 01:14:40|55.37|52.97|55.48|53.08|55.48|53.08|55.37|52.97|0
1654823690000|2022-06-10 01:14:50|55.37|52.97|55.48|53.08|55.48|53.08|55.37|52.97|0
1654823700000|2022-06-10 01:15:00|55.93|53.53|55.93|53.53|55.93|53.53|55.81|53.41|0
1654823710000|2022-06-10 01:15:10|55.81|53.41|56.15|53.75|56.15|53.75|55.81|53.41|0
1654823720000|2022-06-10 01:15:20|55.98|53.58|56.1|53.7|56.1|53.7|55.93|53.53|0
1654823730000|2022-06-10 01:15:30|55.59|53.19|55.65|53.25|55.65|53.25|55.59|53.19|0
1654823740000|2022-06-10 01:15:40|55.7|53.3|55.7|53.3|55.7|53.3|55.65|53.25|0
1654823750000|2022-06-10 01:15:50|55.65|53.25|56.04|53.64|56.04|53.64|55.65|53.25|0
1654823760000|2022-06-10 01:16:00|55.98|53.58|56.15|53.75|56.15|53.75|55.98|53.58|0
1654823770000|2022-06-10 01:16:10|56.04|53.64|55.92|53.52|56.04|53.64|55.92|53.52|0
1654823780000|2022-06-10 01:16:20|55.98|53.58|55.7|53.3|55.98|53.58|55.7|53.3|0
1654823790000|2022-06-10 01:16:30|55.76|53.36|55.76|53.36|55.76|53.36|55.76|53.36|0
1654823800000|2022-06-10 01:16:40|55.81|53.41|55.7|53.3|55.81|53.41|55.7|53.3|0
1654823810000|2022-06-10 01:16:50|55.59|53.19|55.7|53.3|55.7|53.3|55.59|53.19|0
1654823820000|2022-06-10 01:17:00|55.59|53.19|55.42|53.02|55.59|53.19|55.42|53.02|0
1654823830000|2022-06-10 01:17:10|55.36|52.96|55.47|53.07|55.47|53.07|55.31|52.91|0
1654823840000|2022-06-10 01:17:20|55.31|52.91|55.14|52.74|55.31|52.91|55.14|52.74|0
1654823860000|2022-06-10 01:17:40|55.25|52.85|55.36|52.96|55.36|52.96|55.2|52.8|0
1654823870000|2022-06-10 01:17:50|55.25|52.85|55.31|52.91|55.36|52.96|55.25|52.85|0
1654823880000|2022-06-10 01:18:00|55.58|53.18|55.36|52.96|55.58|53.18|55.36|52.96|0
1654823900000|2022-06-10 01:18:20|55.3|52.9|55.36|52.96|55.36|52.96|55.3|52.9|0
1654823910000|2022-06-10 01:18:30|55.3|52.9|55.3|52.9|55.3|52.9|55.3|52.9|0
1654823920000|2022-06-10 01:18:40|55.36|52.96|55.36|52.96|55.53|53.13|55.36|52.96|0
1654823930000|2022-06-10 01:18:50|55.25|52.85|55.36|52.96|55.36|52.96|55.25|52.85|0
1654823940000|2022-06-10 01:19:00|55.3|52.9|55.41|53.01|55.41|53.01|55.3|52.9|0
1654823950000|2022-06-10 01:19:10|55.58|53.18|55.47|53.07|55.58|53.18|55.47|53.07|0
1654823960000|2022-06-10 01:19:20|55.58|53.18|55.69|53.29|55.69|53.29|55.58|53.18|0
1654823970000|2022-06-10 01:19:30|55.47|53.07|55.47|53.07|55.47|53.07|55.47|53.07|0
1654823990000|2022-06-10 01:19:50|55.58|53.18|55.58|53.18|55.58|53.18|55.58|53.18|0
1654824000000|2022-06-10 01:20:00|55.46|53.06|55.46|53.06|55.58|53.18|55.46|53.06|0
1654824010000|2022-06-10 01:20:10|55.52|53.12|55.46|53.06|55.52|53.12|55.46|53.06|0
1654824020000|2022-06-10 01:20:20|55.24|52.84|55.24|52.84|55.24|52.84|55.24|52.84|0
1654824030000|2022-06-10 01:20:30|55.35|52.95|55.74|53.34|55.74|53.34|55.35|52.95|0
1654824040000|2022-06-10 01:20:40|55.8|53.4|55.8|53.4|55.8|53.4|55.8|53.4|0
1654824050000|2022-06-10 01:20:50|55.97|53.57|56.19|53.79|56.19|53.79|55.97|53.57|0
1654824060000|2022-06-10 01:21:00|56.13|53.73|56.13|53.73|56.13|53.73|56.13|53.73|0
1654824080000|2022-06-10 01:21:20|56.02|53.62|55.97|53.57|56.02|53.62|55.97|53.57|0
1654824090000|2022-06-10 01:21:30|56.02|53.62|56.13|53.73|56.13|53.73|56.02|53.62|0
1654824100000|2022-06-10 01:21:40|56.24|53.84|56.24|53.84|56.24|53.84|56.13|53.73|0
1654824120000|2022-06-10 01:22:00|56.19|53.79|56.24|53.84|56.24|53.84|56.19|53.79|0
1654824130000|2022-06-10 01:22:10|56.36|53.96|56.47|54.07|56.47|54.07|56.36|53.96|0
1654824140000|2022-06-10 01:22:20|56.58|54.18|56.92|54.52|56.92|54.52|56.58|54.18|0
1654824160000|2022-06-10 01:22:40|56.81|54.41|56.69|54.29|56.81|54.41|56.69|54.29|0
1654824170000|2022-06-10 01:22:50|56.64|54.24|56.69|54.29|56.69|54.29|56.64|54.24|0
1654824180000|2022-06-10 01:23:00|56.8|54.4|56.69|54.29|56.8|54.4|56.69|54.29|0
1654824190000|2022-06-10 01:23:10|56.75|54.35|56.8|54.4|56.8|54.4|56.69|54.29|0
1654824200000|2022-06-10 01:23:20|56.69|54.29|56.69|54.29|56.69|54.29|56.69|54.29|0
1654824210000|2022-06-10 01:23:30|56.92|54.52|56.92|54.52|56.92|54.52|56.92|54.52|0
1654824220000|2022-06-10 01:23:40|56.8|54.4|56.8|54.4|56.8|54.4|56.8|54.4|0
1654824230000|2022-06-10 01:23:50|56.69|54.29|56.75|54.35|56.75|54.35|56.69|54.29|0
1654824240000|2022-06-10 01:24:00|56.8|54.4|56.8|54.4|56.8|54.4|56.8|54.4|0
1654824250000|2022-06-10 01:24:10|56.92|54.52|56.91|54.51|56.92|54.52|56.91|54.51|0
1654824260000|2022-06-10 01:24:20|57.14|54.74|57.14|54.74|57.14|54.74|57.03|54.63|0
1654824270000|2022-06-10 01:24:30|57.03|54.63|57.03|54.63|57.03|54.63|56.97|54.57|0
1654824280000|2022-06-10 01:24:40|56.91|54.51|56.91|54.51|56.91|54.51|56.91|54.51|0
1654824310000|2022-06-10 01:25:10|56.86|54.46|56.8|54.4|56.86|54.46|56.8|54.4|0
1654824320000|2022-06-10 01:25:20|56.91|54.51|56.91|54.51|56.91|54.51|56.86|54.46|0
1654824330000|2022-06-10 01:25:30|56.8|54.4|56.46|54.06|56.8|54.4|56.46|54.06|0
1654824340000|2022-06-10 01:25:40|56.23|53.83|56.4|54|56.4|54|56.23|53.83|0
1654824350000|2022-06-10 01:25:50|56.52|54.12|56.57|54.17|56.57|54.17|56.52|54.12|0
1654824360000|2022-06-10 01:26:00|56.4|54|56.23|53.83|56.4|54|56.23|53.83|0
1654824370000|2022-06-10 01:26:10|56.18|53.78|56.23|53.83|56.23|53.83|56.18|53.78|0
1654824380000|2022-06-10 01:26:20|56.12|53.72|56.12|53.72|56.12|53.72|56.12|53.72|0
1654824390000|2022-06-10 01:26:30|56.23|53.83|56.06|53.66|56.23|53.83|56.06|53.66|0
1654824400000|2022-06-10 01:26:40|56.12|53.72|56|53.6|56.12|53.72|56|53.6|0
1654824410000|2022-06-10 01:26:50|56.12|53.72|55.95|53.55|56.12|53.72|55.95|53.55|0
1654824420000|2022-06-10 01:27:00|56|53.6|56|53.6|56|53.6|56|53.6|0
1654824430000|2022-06-10 01:27:10|55.95|53.55|55.78|53.38|55.95|53.55|55.78|53.38|0
1654824440000|2022-06-10 01:27:20|55.89|53.49|56|53.6|56|53.6|55.89|53.49|0
1654824450000|2022-06-10 01:27:30|56.34|53.94|56.23|53.83|56.34|53.94|56.23|53.83|0
1654824460000|2022-06-10 01:27:40|56.29|53.89|56.29|53.89|56.34|53.94|56.29|53.89|0
1654824470000|2022-06-10 01:27:50|56.34|53.94|56.28|53.88|56.34|53.94|56.28|53.88|0
1654824480000|2022-06-10 01:28:00|56.23|53.83|56.23|53.83|56.23|53.83|56.23|53.83|0
1654824490000|2022-06-10 01:28:10|56.34|53.94|56.11|53.71|56.34|53.94|56.11|53.71|0
1654824500000|2022-06-10 01:28:20|56.06|53.66|56|53.6|56.06|53.66|56|53.6|0
1654824510000|2022-06-10 01:28:30|56.22|53.82|56.22|53.82|56.22|53.82|56.22|53.82|0
1654824520000|2022-06-10 01:28:40|56.34|53.94|56.34|53.94|56.34|53.94|56.22|53.82|0
1654824530000|2022-06-10 01:28:50|56.28|53.88|56.22|53.82|56.28|53.88|56.11|53.71|0
1654824540000|2022-06-10 01:29:00|56.11|53.71|55.89|53.49|56.11|53.71|55.89|53.49|0
1654824550000|2022-06-10 01:29:10|56|53.6|56|53.6|56|53.6|56|53.6|0
1654824560000|2022-06-10 01:29:20|56.11|53.71|56.06|53.66|56.11|53.71|56.06|53.66|0
1654824570000|2022-06-10 01:29:30|56|53.6|56.05|53.65|56.05|53.65|56|53.6|0
1654824580000|2022-06-10 01:29:40|56|53.6|56|53.6|56|53.6|56|53.6|0
1654824590000|2022-06-10 01:29:50|56.05|53.65|56.05|53.65|56.05|53.65|56.05|53.65|0
1654824600000|2022-06-10 01:30:00|56.11|53.71|56.33|53.93|56.33|53.93|56.11|53.71|0
1654824610000|2022-06-10 01:30:10|56.28|53.88|55.99|53.59|56.28|53.88|55.99|53.59|0
1654824620000|2022-06-10 01:30:20|55.88|53.48|55.99|53.59|55.99|53.59|55.88|53.48|0
1654824630000|2022-06-10 01:30:30|55.94|53.54|55.99|53.59|56.11|53.71|55.94|53.54|0
1654824640000|2022-06-10 01:30:40|56.22|53.82|56.16|53.76|56.22|53.82|56.11|53.71|0
1654824650000|2022-06-10 01:30:50|55.99|53.59|56.1|53.7|56.11|53.71|55.99|53.59|0
1654824660000|2022-06-10 01:31:00|56.05|53.65|56.05|53.65|56.05|53.65|56.05|53.65|0
1654824670000|2022-06-10 01:31:10|55.99|53.59|55.88|53.48|55.99|53.59|55.88|53.48|0
1654824690000|2022-06-10 01:31:30|55.77|53.37|55.77|53.37|55.82|53.42|55.77|53.37|0
1654824700000|2022-06-10 01:31:40|55.88|53.48|55.77|53.37|55.88|53.48|55.77|53.37|0
1654824710000|2022-06-10 01:31:50|55.82|53.42|55.65|53.25|55.82|53.42|55.65|53.25|0
1654824730000|2022-06-10 01:32:10|55.76|53.36|55.76|53.36|55.76|53.36|55.76|53.36|0
1654824740000|2022-06-10 01:32:20|55.88|53.48|55.65|53.25|55.88|53.48|55.65|53.25|0
1654824750000|2022-06-10 01:32:30|55.76|53.36|55.76|53.36|55.76|53.36|55.65|53.25|0
1654824760000|2022-06-10 01:32:40|55.65|53.25|55.65|53.25|55.71|53.31|55.65|53.25|0
1654824780000|2022-06-10 01:33:00|55.71|53.31|55.65|53.25|55.71|53.31|55.65|53.25|0
1654824790000|2022-06-10 01:33:10|55.71|53.31|55.76|53.36|55.76|53.36|55.65|53.25|0
1654824800000|2022-06-10 01:33:20|55.87|53.47|55.76|53.36|55.99|53.59|55.76|53.36|0
1654824810000|2022-06-10 01:33:30|55.99|53.59|55.76|53.36|55.99|53.59|55.76|53.36|0
1654824820000|2022-06-10 01:33:40|55.87|53.47|55.65|53.25|55.87|53.47|55.65|53.25|0
1654824830000|2022-06-10 01:33:50|55.54|53.14|55.54|53.14|55.54|53.14|55.54|53.14|0
1654824840000|2022-06-10 01:34:00|55.59|53.19|55.42|53.02|55.65|53.25|55.31|52.91|0
1654824850000|2022-06-10 01:34:10|55.31|52.91|55.2|52.8|55.42|53.02|55.2|52.8|0
1654824860000|2022-06-10 01:34:20|55.53|53.13|55.42|53.02|55.53|53.13|55.42|53.02|0
1654824870000|2022-06-10 01:34:30|55.65|53.25|55.7|53.3|55.76|53.36|55.65|53.25|0
1654824880000|2022-06-10 01:34:40|55.59|53.19|55.65|53.25|55.65|53.25|55.59|53.19|0
1654824890000|2022-06-10 01:34:50|55.64|53.24|55.64|53.24|55.64|53.24|55.64|53.24|0
1654824900000|2022-06-10 01:35:00|55.53|53.13|55.76|53.36|55.76|53.36|55.53|53.13|0
1654824910000|2022-06-10 01:35:10|55.64|53.24|55.64|53.24|55.64|53.24|55.64|53.24|0
1654824920000|2022-06-10 01:35:20|55.53|53.13|55.31|52.91|55.53|53.13|55.31|52.91|0
1654824930000|2022-06-10 01:35:30|55.37|52.97|55.53|53.13|55.53|53.13|55.37|52.97|0
1654824940000|2022-06-10 01:35:40|55.42|53.02|55.42|53.02|55.42|53.02|55.42|53.02|0
1654824950000|2022-06-10 01:35:50|55.59|53.19|55.42|53.02|55.59|53.19|55.42|53.02|0
1654824960000|2022-06-10 01:36:00|55.31|52.91|55.31|52.91|55.31|52.91|55.31|52.91|0
1654824970000|2022-06-10 01:36:10|55.2|52.8|55.08|52.68|55.2|52.8|55.08|52.68|0
1654824980000|2022-06-10 01:36:20|55.2|52.8|55.48|53.08|55.48|53.08|55.2|52.8|0
1654824990000|2022-06-10 01:36:30|55.53|53.13|55.64|53.24|55.64|53.24|55.53|53.13|0
1654825000000|2022-06-10 01:36:40|55.7|53.3|55.75|53.35|55.75|53.35|55.7|53.3|0
1654825010000|2022-06-10 01:36:50|55.81|53.41|55.81|53.41|55.81|53.41|55.81|53.41|0
1654825020000|2022-06-10 01:37:00|55.86|53.46|55.81|53.41|55.86|53.46|55.81|53.41|0
1654825030000|2022-06-10 01:37:10|55.64|53.24|55.64|53.24|55.64|53.24|55.53|53.13|0
1654825040000|2022-06-10 01:37:20|55.58|53.18|55.64|53.24|55.64|53.24|55.58|53.18|0
1654825050000|2022-06-10 01:37:30|55.53|53.13|55.64|53.24|55.64|53.24|55.53|53.13|0
1654825060000|2022-06-10 01:37:40|55.53|53.13|55.52|53.12|55.53|53.13|55.41|53.01|0
1654825070000|2022-06-10 01:37:50|55.41|53.01|55.52|53.12|55.52|53.12|55.41|53.01|0
1654825080000|2022-06-10 01:38:00|55.41|53.01|55.41|53.01|55.41|53.01|55.41|53.01|0
1654825090000|2022-06-10 01:38:10|55.52|53.12|55.64|53.24|55.64|53.24|55.52|53.12|0
1654825100000|2022-06-10 01:38:20|55.52|53.12|55.75|53.35|55.75|53.35|55.52|53.12|0
1654825110000|2022-06-10 01:38:30|55.86|53.46|55.75|53.35|55.86|53.46|55.75|53.35|0
1654825120000|2022-06-10 01:38:40|55.8|53.4|55.86|53.46|55.86|53.46|55.75|53.35|0
1654825140000|2022-06-10 01:39:00|55.8|53.4|55.52|53.12|55.8|53.4|55.52|53.12|0
1654825160000|2022-06-10 01:39:20|55.47|53.07|55.52|53.12|55.52|53.12|55.41|53.01|0
1654825170000|2022-06-10 01:39:30|55.41|53.01|55.52|53.12|55.52|53.12|55.41|53.01|0
1654825190000|2022-06-10 01:39:50|55.63|53.23|55.47|53.07|55.63|53.23|55.47|53.07|0
1654825200000|2022-06-10 01:40:00|55.41|53.01|55.63|53.23|55.63|53.23|55.41|53.01|0
1654825210000|2022-06-10 01:40:10|55.74|53.34|55.74|53.34|55.74|53.34|55.74|53.34|0
1654825220000|2022-06-10 01:40:20|55.85|53.45|55.74|53.34|55.85|53.45|55.74|53.34|0
1654825230000|2022-06-10 01:40:30|55.85|53.45|55.85|53.45|55.85|53.45|55.85|53.45|0
1654825250000|2022-06-10 01:40:50|55.91|53.51|55.96|53.56|55.96|53.56|55.91|53.51|0
1654825280000|2022-06-10 01:41:20|55.91|53.51|55.96|53.56|55.96|53.56|55.91|53.51|0
1654825290000|2022-06-10 01:41:30|56.07|53.67|56.07|53.67|56.07|53.67|56.07|53.67|0
1654825300000|2022-06-10 01:41:40|56.02|53.62|56.07|53.67|56.07|53.67|56.02|53.62|0
1654825310000|2022-06-10 01:41:50|56.19|53.79|56.07|53.67|56.19|53.79|56.07|53.67|0
1654825320000|2022-06-10 01:42:00|56.13|53.73|55.96|53.56|56.19|53.79|55.96|53.56|0
1654825330000|2022-06-10 01:42:10|55.91|53.51|55.85|53.45|55.91|53.51|55.85|53.45|0
1654825340000|2022-06-10 01:42:20|55.91|53.51|55.85|53.45|55.91|53.51|55.85|53.45|0
1654825350000|2022-06-10 01:42:30|55.62|53.22|55.51|53.11|55.73|53.33|55.51|53.11|0
1654825360000|2022-06-10 01:42:40|55.46|53.06|55.57|53.17|55.57|53.17|55.46|53.06|0
1654825370000|2022-06-10 01:42:50|55.62|53.22|55.51|53.11|55.62|53.22|55.51|53.11|0
1654825380000|2022-06-10 01:43:00|55.57|53.17|55.57|53.17|55.57|53.17|55.57|53.17|0
1654825390000|2022-06-10 01:43:10|55.51|53.11|55.62|53.22|55.62|53.22|55.4|53|0
1654825400000|2022-06-10 01:43:20|55.57|53.17|55.62|53.22|55.62|53.22|55.57|53.17|0
1654825410000|2022-06-10 01:43:30|55.73|53.33|55.57|53.17|55.73|53.33|55.51|53.11|0
1654825420000|2022-06-10 01:43:40|55.73|53.33|55.73|53.33|55.84|53.44|55.73|53.33|0
1654825430000|2022-06-10 01:43:50|55.84|53.44|55.84|53.44|55.84|53.44|55.73|53.33|0
1654825440000|2022-06-10 01:44:00|55.73|53.33|55.84|53.44|55.84|53.44|55.73|53.33|0
1654825450000|2022-06-10 01:44:10|55.79|53.39|55.84|53.44|55.84|53.44|55.73|53.33|0
1654825460000|2022-06-10 01:44:20|55.95|53.55|55.84|53.44|55.95|53.55|55.84|53.44|0
1654825470000|2022-06-10 01:44:30|55.9|53.5|55.9|53.5|55.95|53.55|55.84|53.44|0
1654825480000|2022-06-10 01:44:40|55.84|53.44|55.95|53.55|55.95|53.55|55.84|53.44|0
1654825490000|2022-06-10 01:44:50|56.01|53.61|55.95|53.55|56.01|53.61|55.95|53.55|0
1654825500000|2022-06-10 01:45:00|55.84|53.44|55.84|53.44|55.84|53.44|55.84|53.44|0
1654825510000|2022-06-10 01:45:10|55.95|53.55|55.95|53.55|55.95|53.55|55.9|53.5|0
1654825520000|2022-06-10 01:45:20|55.78|53.38|55.73|53.33|55.78|53.38|55.73|53.33|0
1654825530000|2022-06-10 01:45:30|55.84|53.44|55.95|53.55|55.95|53.55|55.78|53.38|0
1654825540000|2022-06-10 01:45:40|56.01|53.61|56.01|53.61|56.01|53.61|55.95|53.55|0
1654825550000|2022-06-10 01:45:50|55.95|53.55|56.06|53.66|56.06|53.66|55.95|53.55|0
1654825560000|2022-06-10 01:46:00|55.95|53.55|56.06|53.66|56.06|53.66|55.95|53.55|0
1654825580000|2022-06-10 01:46:20|56.17|53.77|56.29|53.89|56.29|53.89|56.17|53.77|0
1654825590000|2022-06-10 01:46:30|56.28|53.88|56.4|54|56.4|54|56.28|53.88|0
1654825600000|2022-06-10 01:46:40|56.51|54.11|56.62|54.22|56.62|54.22|56.51|54.11|0
1654825630000|2022-06-10 01:47:10|56.51|54.11|56.62|54.22|56.62|54.22|56.51|54.11|0
1654825640000|2022-06-10 01:47:20|56.57|54.17|56.62|54.22|56.62|54.22|56.4|54|0
1654825650000|2022-06-10 01:47:30|56.73|54.33|56.73|54.33|56.79|54.39|56.68|54.28|0
1654825660000|2022-06-10 01:47:40|56.62|54.22|56.39|53.99|56.62|54.22|56.39|53.99|0
1654825670000|2022-06-10 01:47:50|56.51|54.11|56.39|53.99|56.51|54.11|56.39|53.99|0
1654825680000|2022-06-10 01:48:00|56.51|54.11|56.39|53.99|56.51|54.11|56.39|53.99|0
1654825690000|2022-06-10 01:48:10|56.28|53.88|56.17|53.77|56.28|53.88|56.17|53.77|0
1654825710000|2022-06-10 01:48:30|56.28|53.88|56.05|53.65|56.28|53.88|56.05|53.65|0
1654825720000|2022-06-10 01:48:40|56.11|53.71|56.34|53.94|56.34|53.94|56.11|53.71|0
1654825730000|2022-06-10 01:48:50|56.39|53.99|56.39|53.99|56.39|53.99|56.34|53.94|0
1654825740000|2022-06-10 01:49:00|56.28|53.88|56.16|53.76|56.28|53.88|56.16|53.76|0
1654825750000|2022-06-10 01:49:10|56.28|53.88|56.22|53.82|56.28|53.88|56.22|53.82|0
1654825760000|2022-06-10 01:49:20|56.16|53.76|56.16|53.76|56.16|53.76|56.16|53.76|0
1654825770000|2022-06-10 01:49:30|56.22|53.82|56.22|53.82|56.22|53.82|56.22|53.82|0
1654825780000|2022-06-10 01:49:40|56.28|53.88|56.28|53.88|56.39|53.99|56.28|53.88|0
1654825790000|2022-06-10 01:49:50|56.27|53.87|56.22|53.82|56.27|53.87|56.22|53.82|0
1654825800000|2022-06-10 01:50:00|56.11|53.71|55.94|53.54|56.11|53.71|55.94|53.54|0
1654825810000|2022-06-10 01:50:10|55.82|53.42|55.99|53.59|55.99|53.59|55.82|53.42|0
1654825820000|2022-06-10 01:50:20|55.88|53.48|55.94|53.54|55.94|53.54|55.88|53.48|0
1654825830000|2022-06-10 01:50:30|55.99|53.59|55.88|53.48|55.99|53.59|55.88|53.48|0
1654825840000|2022-06-10 01:50:40|55.94|53.54|56.16|53.76|56.16|53.76|55.94|53.54|0
1654825860000|2022-06-10 01:51:00|56.05|53.65|56.27|53.87|56.27|53.87|56.05|53.65|0
1654825870000|2022-06-10 01:51:10|56.16|53.76|56.16|53.76|56.16|53.76|56.16|53.76|0
1654825880000|2022-06-10 01:51:20|56.1|53.7|55.93|53.53|56.1|53.7|55.93|53.53|0
1654825890000|2022-06-10 01:51:30|55.82|53.42|55.82|53.42|55.82|53.42|55.82|53.42|0
1654825900000|2022-06-10 01:51:40|55.77|53.37|55.6|53.2|55.77|53.37|55.6|53.2|0
1654825920000|2022-06-10 01:52:00|55.65|53.25|55.65|53.25|55.65|53.25|55.65|53.25|0
1654825930000|2022-06-10 01:52:10|55.71|53.31|55.71|53.31|55.82|53.42|55.71|53.31|0
1654825940000|2022-06-10 01:52:20|55.93|53.53|55.93|53.53|56.04|53.64|55.93|53.53|0
1654825950000|2022-06-10 01:52:30|56.04|53.64|56.27|53.87|56.27|53.87|56.04|53.64|0
1654825960000|2022-06-10 01:52:40|56.15|53.75|56.27|53.87|56.27|53.87|56.15|53.75|0
1654825970000|2022-06-10 01:52:50|56.15|53.75|56.15|53.75|56.15|53.75|56.04|53.64|0
1654825980000|2022-06-10 01:53:00|56.38|53.98|56.27|53.87|56.38|53.98|56.21|53.81|0
1654826000000|2022-06-10 01:53:20|56.49|54.09|56.49|54.09|56.49|54.09|56.49|54.09|0
1654826010000|2022-06-10 01:53:30|56.55|54.15|56.6|54.2|56.6|54.2|56.49|54.09|0
1654826040000|2022-06-10 01:54:00|56.49|54.09|56.55|54.15|56.55|54.15|56.49|54.09|0
1654826050000|2022-06-10 01:54:10|56.49|54.09|56.55|54.15|56.55|54.15|56.49|54.09|0
1654826060000|2022-06-10 01:54:20|56.49|54.09|56.26|53.86|56.49|54.09|56.26|53.86|0
1654826070000|2022-06-10 01:54:30|56.21|53.81|56.26|53.86|56.26|53.86|56.21|53.81|0
1654826080000|2022-06-10 01:54:40|56.37|53.97|56.26|53.86|56.37|53.97|56.26|53.86|0
1654826090000|2022-06-10 01:54:50|56.15|53.75|56.15|53.75|56.15|53.75|56.09|53.69|0
1654826100000|2022-06-10 01:55:00|56.04|53.64|55.92|53.52|56.04|53.64|55.92|53.52|0
1654826110000|2022-06-10 01:55:10|56.03|53.63|55.98|53.58|56.03|53.63|55.98|53.58|0
1654826120000|2022-06-10 01:55:20|55.92|53.52|55.92|53.52|55.98|53.58|55.92|53.52|0
1654826130000|2022-06-10 01:55:30|55.98|53.58|55.98|53.58|56.03|53.63|55.98|53.58|0
1654826140000|2022-06-10 01:55:40|56.03|53.63|55.92|53.52|56.03|53.63|55.92|53.52|0
1654826150000|2022-06-10 01:55:50|55.98|53.58|55.92|53.52|55.98|53.58|55.92|53.52|0
1654826160000|2022-06-10 01:56:00|55.81|53.41|55.81|53.41|55.81|53.41|55.81|53.41|0
1654826180000|2022-06-10 01:56:20|55.69|53.29|55.58|53.18|55.69|53.29|55.58|53.18|0
1654826190000|2022-06-10 01:56:30|55.53|53.13|55.58|53.18|55.58|53.18|55.47|53.07|0
1654826200000|2022-06-10 01:56:40|55.64|53.24|55.69|53.29|55.81|53.41|55.64|53.24|0
1654826210000|2022-06-10 01:56:50|55.81|53.41|55.92|53.52|55.92|53.52|55.81|53.41|0
1654826220000|2022-06-10 01:57:00|56.03|53.63|55.86|53.46|56.03|53.63|55.86|53.46|0
1654826230000|2022-06-10 01:57:10|55.92|53.52|56.25|53.85|56.25|53.85|55.92|53.52|0
1654826240000|2022-06-10 01:57:20|56.03|53.63|55.92|53.52|56.03|53.63|55.92|53.52|0
1654826250000|2022-06-10 01:57:30|56.03|53.63|56.03|53.63|56.03|53.63|55.97|53.57|0
1654826270000|2022-06-10 01:57:50|56.14|53.74|56.09|53.69|56.14|53.74|56.03|53.63|0
1654826280000|2022-06-10 01:58:00|56.14|53.74|56.03|53.63|56.14|53.74|56.03|53.63|0
1654826300000|2022-06-10 01:58:20|55.91|53.51|56.03|53.63|56.03|53.63|55.91|53.51|0
1654826310000|2022-06-10 01:58:30|55.91|53.51|55.8|53.4|55.91|53.51|55.8|53.4|0
1654826340000|2022-06-10 01:59:00|55.91|53.51|56.02|53.62|56.02|53.62|55.91|53.51|0
1654826350000|2022-06-10 01:59:10|56.14|53.74|56.14|53.74|56.14|53.74|56.14|53.74|0
1654826360000|2022-06-10 01:59:20|56.02|53.62|55.97|53.57|56.02|53.62|55.97|53.57|0
1654826380000|2022-06-10 01:59:40|55.91|53.51|56.02|53.62|56.02|53.62|55.91|53.51|0
1654826400000|2022-06-10 02:00:00|55.97|53.57|56.19|53.79|56.19|53.79|55.97|53.57|0
1654826410000|2022-06-10 02:00:10|56.13|53.73|56.13|53.73|56.13|53.73|56.13|53.73|0
1654826420000|2022-06-10 02:00:20|56.02|53.62|56.02|53.62|56.02|53.62|56.02|53.62|0
1654826430000|2022-06-10 02:00:30|56.08|53.68|56.08|53.68|56.08|53.68|56.08|53.68|0
1654826440000|2022-06-10 02:00:40|56.02|53.62|55.79|53.39|56.02|53.62|55.79|53.39|0
1654826460000|2022-06-10 02:01:00|55.74|53.34|55.57|53.17|55.74|53.34|55.57|53.17|0
1654826470000|2022-06-10 02:01:10|55.68|53.28|55.79|53.39|55.79|53.39|55.68|53.28|0
1654826480000|2022-06-10 02:01:20|55.68|53.28|55.57|53.17|55.68|53.28|55.57|53.17|0
1654826490000|2022-06-10 02:01:30|55.46|53.06|55.57|53.17|55.57|53.17|55.46|53.06|0
1654826500000|2022-06-10 02:01:40|55.46|53.06|55.57|53.17|55.57|53.17|55.46|53.06|0
1654826530000|2022-06-10 02:02:10|55.68|53.28|55.68|53.28|55.68|53.28|55.68|53.28|0
1654826540000|2022-06-10 02:02:20|55.74|53.34|55.57|53.17|55.74|53.34|55.57|53.17|0
1654826550000|2022-06-10 02:02:30|55.56|53.16|55.68|53.28|55.68|53.28|55.56|53.16|0
1654826560000|2022-06-10 02:02:40|55.56|53.16|55.45|53.05|55.56|53.16|55.45|53.05|0
1654826570000|2022-06-10 02:02:50|55.34|52.94|55.34|52.94|55.34|52.94|55.34|52.94|0
1654826590000|2022-06-10 02:03:10|55.51|53.11|55.34|52.94|55.51|53.11|55.34|52.94|0
1654826600000|2022-06-10 02:03:20|55.4|53|55.45|53.05|55.45|53.05|55.34|52.94|0
1654826610000|2022-06-10 02:03:30|55.34|52.94|55.45|53.05|55.45|53.05|55.34|52.94|0
1654826620000|2022-06-10 02:03:40|55.56|53.16|55.56|53.16|55.56|53.16|55.56|53.16|0
1654826630000|2022-06-10 02:03:50|55.45|53.05|55.51|53.11|55.51|53.11|55.45|53.05|0
1654826640000|2022-06-10 02:04:00|55.67|53.27|55.67|53.27|55.73|53.33|55.67|53.27|0
1654826650000|2022-06-10 02:04:10|55.78|53.38|55.73|53.33|55.78|53.38|55.73|53.33|0
1654826660000|2022-06-10 02:04:20|55.78|53.38|55.73|53.33|55.78|53.38|55.73|53.33|0
1654826670000|2022-06-10 02:04:30|55.78|53.38|55.67|53.27|55.78|53.38|55.67|53.27|0
1654826680000|2022-06-10 02:04:40|55.73|53.33|55.73|53.33|55.73|53.33|55.73|53.33|0
1654826690000|2022-06-10 02:04:50|55.67|53.27|55.67|53.27|55.78|53.38|55.67|53.27|0
1654826700000|2022-06-10 02:05:00|55.73|53.33|55.78|53.38|55.78|53.38|55.73|53.33|0
1654826710000|2022-06-10 02:05:10|55.73|53.33|55.78|53.38|55.78|53.38|55.73|53.33|0
1654826720000|2022-06-10 02:05:20|55.89|53.49|55.78|53.38|55.89|53.49|55.67|53.27|0
1654826730000|2022-06-10 02:05:30|55.67|53.27|55.73|53.33|55.73|53.33|55.67|53.27|0
1654826740000|2022-06-10 02:05:40|55.67|53.27|55.67|53.27|55.78|53.38|55.67|53.27|0
1654826750000|2022-06-10 02:05:50|55.56|53.16|55.55|53.15|55.56|53.16|55.55|53.15|0
1654826760000|2022-06-10 02:06:00|55.44|53.04|55.44|53.04|55.44|53.04|55.44|53.04|0
1654826780000|2022-06-10 02:06:20|55.5|53.1|55.44|53.04|55.5|53.1|55.44|53.04|0
1654826790000|2022-06-10 02:06:30|55.55|53.15|55.55|53.15|55.55|53.15|55.55|53.15|0
1654826800000|2022-06-10 02:06:40|55.5|53.1|55.55|53.15|55.55|53.15|55.5|53.1|0
1654826810000|2022-06-10 02:06:50|55.66|53.26|55.61|53.21|55.66|53.26|55.61|53.21|0
1654826820000|2022-06-10 02:07:00|55.66|53.26|55.89|53.49|55.89|53.49|55.66|53.26|0
1654826830000|2022-06-10 02:07:10|55.83|53.43|55.77|53.37|55.83|53.43|55.77|53.37|0
1654826840000|2022-06-10 02:07:20|55.89|53.49|55.89|53.49|55.89|53.49|55.89|53.49|0
1654826850000|2022-06-10 02:07:30|56.11|53.71|56.11|53.71|56.11|53.71|56.11|53.71|0
1654826860000|2022-06-10 02:07:40|56.22|53.82|56.22|53.82|56.22|53.82|56.22|53.82|0
1654826870000|2022-06-10 02:07:50|56.34|53.94|56.34|53.94|56.34|53.94|56.34|53.94|0
1654826880000|2022-06-10 02:08:00|56.11|53.71|56.22|53.82|56.22|53.82|56.11|53.71|0
1654826890000|2022-06-10 02:08:10|56.33|53.93|56.22|53.82|56.33|53.93|56.22|53.82|0
1654826900000|2022-06-10 02:08:20|56.05|53.65|56.05|53.65|56.05|53.65|56.05|53.65|0
1654826910000|2022-06-10 02:08:30|56|53.6|56|53.6|56|53.6|56|53.6|0
1654826930000|2022-06-10 02:08:50|55.99|53.59|55.99|53.59|55.99|53.59|55.94|53.54|0
1654826940000|2022-06-10 02:09:00|55.88|53.48|55.88|53.48|55.88|53.48|55.88|53.48|0
1654826950000|2022-06-10 02:09:10|55.99|53.59|55.88|53.48|55.99|53.59|55.88|53.48|0
1654826960000|2022-06-10 02:09:20|55.77|53.37|55.88|53.48|55.88|53.48|55.77|53.37|0
1654826970000|2022-06-10 02:09:30|56.05|53.65|56.11|53.71|56.11|53.71|56.05|53.65|0
1654826980000|2022-06-10 02:09:40|56.1|53.7|56.1|53.7|56.22|53.82|56.1|53.7|0
1654826990000|2022-06-10 02:09:50|56.16|53.76|56.1|53.7|56.16|53.76|56.1|53.7|0
1654827000000|2022-06-10 02:10:00|56.05|53.65|56.1|53.7|56.1|53.7|55.99|53.59|0
1654827010000|2022-06-10 02:10:10|55.99|53.59|55.77|53.37|55.99|53.59|55.77|53.37|0
1654827020000|2022-06-10 02:10:20|55.88|53.48|55.88|53.48|55.88|53.48|55.88|53.48|0
1654827030000|2022-06-10 02:10:30|55.77|53.37|55.77|53.37|55.77|53.37|55.77|53.37|0
1654827040000|2022-06-10 02:10:40|55.76|53.36|55.76|53.36|55.76|53.36|55.76|53.36|0
1654827070000|2022-06-10 02:11:10|55.71|53.31|55.76|53.36|55.76|53.36|55.71|53.31|0
1654827080000|2022-06-10 02:11:20|55.71|53.31|55.76|53.36|55.76|53.36|55.71|53.31|0
1654827090000|2022-06-10 02:11:30|55.87|53.47|55.87|53.47|55.87|53.47|55.87|53.47|0
1654827100000|2022-06-10 02:11:40|55.76|53.36|55.87|53.47|55.87|53.47|55.76|53.36|0
1654827110000|2022-06-10 02:11:50|55.76|53.36|55.87|53.47|55.87|53.47|55.65|53.25|0
1654827120000|2022-06-10 02:12:00|55.76|53.36|55.82|53.42|55.82|53.42|55.76|53.36|0
1654827130000|2022-06-10 02:12:10|55.87|53.47|55.87|53.47|55.87|53.47|55.87|53.47|0
1654827140000|2022-06-10 02:12:20|55.98|53.58|55.82|53.42|55.98|53.58|55.82|53.42|0
1654827150000|2022-06-10 02:12:30|55.76|53.36|55.76|53.36|55.76|53.36|55.76|53.36|0
1654827160000|2022-06-10 02:12:40|55.87|53.47|55.76|53.36|55.87|53.47|55.76|53.36|0
1654827170000|2022-06-10 02:12:50|55.82|53.42|55.82|53.42|55.82|53.42|55.82|53.42|0
1654827180000|2022-06-10 02:13:00|55.76|53.36|55.93|53.53|55.93|53.53|55.76|53.36|0
1654827190000|2022-06-10 02:13:10|56.15|53.75|55.98|53.58|56.15|53.75|55.98|53.58|0
1654827200000|2022-06-10 02:13:20|55.87|53.47|55.87|53.47|55.87|53.47|55.87|53.47|0
1654827210000|2022-06-10 02:13:30|55.82|53.42|55.76|53.36|55.82|53.42|55.76|53.36|0
1654827220000|2022-06-10 02:13:40|55.7|53.3|55.76|53.36|55.76|53.36|55.64|53.24|0
1654827230000|2022-06-10 02:13:50|55.7|53.3|55.76|53.36|55.76|53.36|55.7|53.3|0
1654827240000|2022-06-10 02:14:00|55.81|53.41|55.81|53.41|55.81|53.41|55.81|53.41|0
1654827250000|2022-06-10 02:14:10|55.87|53.47|55.75|53.35|55.87|53.47|55.75|53.35|0
1654827260000|2022-06-10 02:14:20|55.87|53.47|55.87|53.47|55.87|53.47|55.87|53.47|0
1654827270000|2022-06-10 02:14:30|55.81|53.41|55.81|53.41|55.81|53.41|55.81|53.41|0
1654827280000|2022-06-10 02:14:40|55.75|53.35|55.75|53.35|55.75|53.35|55.75|53.35|0
1654827290000|2022-06-10 02:14:50|55.81|53.41|55.86|53.46|55.86|53.46|55.75|53.35|0
1654827300000|2022-06-10 02:15:00|55.98|53.58|55.98|53.58|55.98|53.58|55.98|53.58|0
1654827310000|2022-06-10 02:15:10|55.86|53.46|55.86|53.46|55.86|53.46|55.86|53.46|0
1654827320000|2022-06-10 02:15:20|55.75|53.35|55.86|53.46|55.86|53.46|55.75|53.35|0
1654827340000|2022-06-10 02:15:40|56.09|53.69|56.09|53.69|56.09|53.69|56.09|53.69|0
1654827360000|2022-06-10 02:16:00|55.75|53.35|55.86|53.46|56.09|53.69|55.75|53.35|0
1654827370000|2022-06-10 02:16:10|55.97|53.57|56.09|53.69|56.09|53.69|55.97|53.57|0
1654827380000|2022-06-10 02:16:20|55.97|53.57|55.97|53.57|55.97|53.57|55.92|53.52|0
1654827390000|2022-06-10 02:16:30|55.92|53.52|55.97|53.57|55.97|53.57|55.92|53.52|0
1654827400000|2022-06-10 02:16:40|55.92|53.52|55.97|53.57|55.97|53.57|55.92|53.52|0
1654827420000|2022-06-10 02:17:00|55.86|53.46|55.86|53.46|55.86|53.46|55.86|53.46|0
1654827430000|2022-06-10 02:17:10|55.97|53.57|55.97|53.57|55.97|53.57|55.97|53.57|0
1654827440000|2022-06-10 02:17:20|55.92|53.52|55.8|53.4|55.92|53.52|55.8|53.4|0
1654827450000|2022-06-10 02:17:30|55.86|53.46|55.74|53.34|55.86|53.46|55.74|53.34|0
1654827460000|2022-06-10 02:17:40|55.86|53.46|55.97|53.57|55.97|53.57|55.86|53.46|0
1654827470000|2022-06-10 02:17:50|56.03|53.63|56.03|53.63|56.03|53.63|56.03|53.63|0
1654827480000|2022-06-10 02:18:00|55.97|53.57|56.03|53.63|56.03|53.63|55.97|53.57|0
1654827490000|2022-06-10 02:18:10|55.97|53.57|55.86|53.46|55.97|53.57|55.86|53.46|0
1654827500000|2022-06-10 02:18:20|55.85|53.45|55.85|53.45|55.97|53.57|55.85|53.45|0
1654827510000|2022-06-10 02:18:30|55.74|53.34|55.74|53.34|55.74|53.34|55.74|53.34|0
1654827520000|2022-06-10 02:18:40|55.63|53.23|55.63|53.23|55.63|53.23|55.63|53.23|0
1654827530000|2022-06-10 02:18:50|55.52|53.12|55.52|53.12|55.52|53.12|55.52|53.12|0
1654827540000|2022-06-10 02:19:00|55.58|53.18|55.52|53.12|55.58|53.18|55.52|53.12|0
1654827560000|2022-06-10 02:19:20|55.63|53.23|55.74|53.34|55.74|53.34|55.63|53.23|0
1654827570000|2022-06-10 02:19:30|55.69|53.29|55.63|53.23|55.69|53.29|55.63|53.23|0
1654827600000|2022-06-10 02:20:00|55.57|53.17|55.63|53.23|55.63|53.23|55.57|53.17|0
1654827610000|2022-06-10 02:20:10|55.57|53.17|55.63|53.23|55.63|53.23|55.57|53.17|0
1654827620000|2022-06-10 02:20:20|55.62|53.22|55.57|53.17|55.62|53.22|55.51|53.11|0
1654827630000|2022-06-10 02:20:30|55.51|53.11|55.51|53.11|55.51|53.11|55.51|53.11|0
1654827670000|2022-06-10 02:21:10|55.46|53.06|55.51|53.11|55.51|53.11|55.46|53.06|0
1654827680000|2022-06-10 02:21:20|55.4|53|55.46|53.06|55.51|53.11|55.4|53|0
1654827690000|2022-06-10 02:21:30|55.4|53|55.4|53|55.4|53|55.4|53|0
1654827700000|2022-06-10 02:21:40|55.29|52.89|55.29|52.89|55.29|52.89|55.29|52.89|0
1654827720000|2022-06-10 02:22:00|55.17|52.77|55.28|52.88|55.28|52.88|55.17|52.77|0
1654827730000|2022-06-10 02:22:10|55.23|52.83|55.12|52.72|55.23|52.83|55.12|52.72|0
1654827740000|2022-06-10 02:22:20|55.17|52.77|55.17|52.77|55.17|52.77|55.12|52.72|0
1654827750000|2022-06-10 02:22:30|55.06|52.66|55.06|52.66|55.06|52.66|55.06|52.66|0
1654827760000|2022-06-10 02:22:40|54.95|52.55|54.95|52.55|54.95|52.55|54.95|52.55|0
1654827800000|2022-06-10 02:23:20|55.01|52.61|55.39|52.99|55.5|53.1|55.01|52.61|0
1654827810000|2022-06-10 02:23:30|55.34|52.94|55.28|52.88|55.34|52.94|55.28|52.88|0
1654827820000|2022-06-10 02:23:40|55.39|52.99|55.39|52.99|55.5|53.1|55.39|52.99|0
1654827830000|2022-06-10 02:23:50|55.28|52.88|55.39|52.99|55.39|52.99|55.28|52.88|0
1654827840000|2022-06-10 02:24:00|55.28|52.88|55.28|52.88|55.28|52.88|55.28|52.88|0
1654827850000|2022-06-10 02:24:10|55.39|52.99|55.28|52.88|55.39|52.99|55.28|52.88|0
1654827860000|2022-06-10 02:24:20|55.06|52.66|55.11|52.71|55.17|52.77|55.06|52.66|0
1654827870000|2022-06-10 02:24:30|55.17|52.77|55.17|52.77|55.17|52.77|55.11|52.71|0
1654827880000|2022-06-10 02:24:40|55.11|52.71|55.17|52.77|55.17|52.77|55.11|52.71|0
1654827890000|2022-06-10 02:24:50|55.05|52.65|54.83|52.43|55.05|52.65|54.83|52.43|0
1654827900000|2022-06-10 02:25:00|54.72|52.32|54.72|52.32|54.72|52.32|54.72|52.32|0
1654827910000|2022-06-10 02:25:10|54.83|52.43|54.83|52.43|54.83|52.43|54.83|52.43|0
1654827940000|2022-06-10 02:25:40|54.72|52.32|54.72|52.32|54.72|52.32|54.72|52.32|0
1654827950000|2022-06-10 02:25:50|54.78|52.38|54.83|52.43|54.83|52.43|54.72|52.32|0
1654827960000|2022-06-10 02:26:00|54.72|52.32|54.83|52.43|54.83|52.43|54.72|52.32|0
1654827970000|2022-06-10 02:26:10|54.72|52.32|54.78|52.38|54.78|52.38|54.72|52.32|0
1654827980000|2022-06-10 02:26:20|54.83|52.43|54.72|52.32|54.83|52.43|54.72|52.32|0
1654827990000|2022-06-10 02:26:30|54.83|52.43|54.83|52.43|54.83|52.43|54.83|52.43|0
1654828000000|2022-06-10 02:26:40|54.72|52.32|54.72|52.32|54.72|52.32|54.72|52.32|0
1654828020000|2022-06-10 02:27:00|54.83|52.43|54.83|52.43|54.83|52.43|54.83|52.43|0
1654828030000|2022-06-10 02:27:10|54.94|52.54|54.83|52.43|54.94|52.54|54.83|52.43|0
1654828040000|2022-06-10 02:27:20|54.94|52.54|54.94|52.54|55.05|52.65|54.94|52.54|0
1654828050000|2022-06-10 02:27:30|54.82|52.42|54.82|52.42|54.82|52.42|54.82|52.42|0
1654828060000|2022-06-10 02:27:40|54.93|52.53|54.82|52.42|54.93|52.53|54.82|52.42|0
1654828070000|2022-06-10 02:27:50|54.93|52.53|54.93|52.53|54.93|52.53|54.93|52.53|0
1654828080000|2022-06-10 02:28:00|54.82|52.42|54.93|52.53|54.93|52.53|54.82|52.42|0
1654828090000|2022-06-10 02:28:10|54.71|52.31|54.71|52.31|54.71|52.31|54.71|52.31|0
1654828100000|2022-06-10 02:28:20|54.66|52.26|54.49|52.09|54.66|52.26|54.49|52.09|0
1654828110000|2022-06-10 02:28:30|54.6|52.2|54.55|52.15|54.6|52.2|54.55|52.15|0
1654828120000|2022-06-10 02:28:40|54.49|52.09|54.49|52.09|54.49|52.09|54.49|52.09|0
1654828130000|2022-06-10 02:28:50|54.38|51.98|54.44|52.04|54.49|52.09|54.38|51.98|0
1654828140000|2022-06-10 02:29:00|54.49|52.09|54.38|51.98|54.49|52.09|54.38|51.98|0
1654828150000|2022-06-10 02:29:10|54.44|52.04|54.49|52.09|54.49|52.09|54.44|52.04|0
1654828160000|2022-06-10 02:29:20|54.6|52.2|54.49|52.09|54.6|52.2|54.49|52.09|0
1654828170000|2022-06-10 02:29:30|54.43|52.03|54.49|52.09|54.49|52.09|54.43|52.03|0
1654828180000|2022-06-10 02:29:40|54.43|52.03|54.43|52.03|54.43|52.03|54.43|52.03|0
1654828190000|2022-06-10 02:29:50|54.49|52.09|54.38|51.98|54.49|52.09|54.38|51.98|0
1654828200000|2022-06-10 02:30:00|54.16|51.76|54.05|51.65|54.16|51.76|53.99|51.59|0
1654828210000|2022-06-10 02:30:10|54.15|51.75|54.26|51.86|54.26|51.86|54.1|51.7|0
1654828220000|2022-06-10 02:30:20|54.37|51.97|54.48|52.08|54.48|52.08|54.37|51.97|0
1654828240000|2022-06-10 02:30:40|54.26|51.86|54.26|51.86|54.26|51.86|54.26|51.86|0
1654828250000|2022-06-10 02:30:50|54.37|51.97|54.37|51.97|54.37|51.97|54.37|51.97|0
1654828260000|2022-06-10 02:31:00|54.48|52.08|54.37|51.97|54.48|52.08|54.37|51.97|0
1654828270000|2022-06-10 02:31:10|54.48|52.08|54.54|52.14|54.54|52.14|54.48|52.08|0
1654828280000|2022-06-10 02:31:20|54.48|52.08|54.54|52.14|54.59|52.19|54.48|52.08|0
1654828290000|2022-06-10 02:31:30|54.48|52.08|54.48|52.08|54.48|52.08|54.48|52.08|0
1654828310000|2022-06-10 02:31:50|54.37|51.97|54.37|51.97|54.37|51.97|54.37|51.97|0
1654828320000|2022-06-10 02:32:00|54.32|51.92|54.37|51.97|54.37|51.97|54.32|51.92|0
1654828330000|2022-06-10 02:32:10|54.26|51.86|54.37|51.97|54.37|51.97|54.26|51.86|0
1654828340000|2022-06-10 02:32:20|54.32|51.92|54.15|51.75|54.32|51.92|54.15|51.75|0
1654828350000|2022-06-10 02:32:30|54.21|51.81|53.99|51.59|54.21|51.81|53.99|51.59|0
1654828360000|2022-06-10 02:32:40|54.04|51.64|53.88|51.48|54.04|51.64|53.88|51.48|0
1654828370000|2022-06-10 02:32:50|53.93|51.53|53.93|51.53|53.93|51.53|53.93|51.53|0
1654828380000|2022-06-10 02:33:00|53.82|51.42|53.82|51.42|53.82|51.42|53.82|51.42|0
1654828390000|2022-06-10 02:33:10|53.93|51.53|53.93|51.53|53.93|51.53|53.93|51.53|0
1654828400000|2022-06-10 02:33:20|54.04|51.64|54.15|51.75|54.15|51.75|54.04|51.64|0
1654828410000|2022-06-10 02:33:30|54.14|51.74|54.14|51.74|54.14|51.74|54.14|51.74|0
1654828420000|2022-06-10 02:33:40|54.03|51.63|54.14|51.74|54.14|51.74|54.03|51.63|0
1654828430000|2022-06-10 02:33:50|54.03|51.63|53.92|51.52|54.03|51.63|53.92|51.52|0
1654828440000|2022-06-10 02:34:00|53.81|51.41|53.71|51.31|53.81|51.41|53.71|51.31|0
1654828450000|2022-06-10 02:34:10|53.6|51.2|53.7|51.3|53.7|51.3|53.6|51.2|0
1654828460000|2022-06-10 02:34:20|53.76|51.36|53.7|51.3|53.76|51.36|53.7|51.3|0
1654828470000|2022-06-10 02:34:30|53.65|51.25|53.59|51.19|53.7|51.3|53.59|51.19|0
1654828500000|2022-06-10 02:35:00|53.48|51.08|53.48|51.08|53.48|51.08|53.48|51.08|0
1654828510000|2022-06-10 02:35:10|53.59|51.19|53.59|51.19|53.7|51.3|53.59|51.19|0
1654828520000|2022-06-10 02:35:20|53.54|51.14|53.48|51.08|53.59|51.19|53.48|51.08|0
1654828530000|2022-06-10 02:35:30|53.54|51.14|53.48|51.08|53.54|51.14|53.48|51.08|0
1654828540000|2022-06-10 02:35:40|53.59|51.19|53.59|51.19|53.59|51.19|53.59|51.19|0
1654828550000|2022-06-10 02:35:50|53.48|51.08|53.48|51.08|53.48|51.08|53.48|51.08|0
1654828560000|2022-06-10 02:36:00|53.59|51.19|53.7|51.3|53.7|51.3|53.59|51.19|0
1654828570000|2022-06-10 02:36:10|53.81|51.41|53.81|51.41|53.81|51.41|53.81|51.41|0
1654828580000|2022-06-10 02:36:20|53.92|51.52|53.92|51.52|53.92|51.52|53.81|51.41|0
1654828590000|2022-06-10 02:36:30|53.97|51.57|53.97|51.57|53.97|51.57|53.97|51.57|0
1654828600000|2022-06-10 02:36:40|54.03|51.63|54.03|51.63|54.03|51.63|54.03|51.63|0
1654828610000|2022-06-10 02:36:50|53.97|51.57|53.97|51.57|53.97|51.57|53.92|51.52|0
1654828620000|2022-06-10 02:37:00|53.92|51.52|54.02|51.62|54.03|51.63|53.92|51.52|0
1654828630000|2022-06-10 02:37:10|53.92|51.52|54.08|51.68|54.08|51.68|53.92|51.52|0
1654828640000|2022-06-10 02:37:20|54.13|51.73|54.13|51.73|54.13|51.73|54.13|51.73|0
1654828660000|2022-06-10 02:37:40|54.02|51.62|54.02|51.62|54.02|51.62|54.02|51.62|0
1654828670000|2022-06-10 02:37:50|54.08|51.68|54.08|51.68|54.08|51.68|54.08|51.68|0
1654828680000|2022-06-10 02:38:00|54.13|51.73|54.02|51.62|54.13|51.73|54.02|51.62|0
1654828690000|2022-06-10 02:38:10|53.91|51.51|53.91|51.51|54.02|51.62|53.91|51.51|0
1654828700000|2022-06-10 02:38:20|54.02|51.62|54.02|51.62|54.02|51.62|54.02|51.62|0
1654828730000|2022-06-10 02:38:50|53.91|51.51|53.8|51.4|53.91|51.51|53.8|51.4|0
1654828740000|2022-06-10 02:39:00|53.86|51.46|53.97|51.57|53.97|51.57|53.86|51.46|0
1654828750000|2022-06-10 02:39:10|54.08|51.68|54.02|51.62|54.13|51.73|54.02|51.62|0
1654828760000|2022-06-10 02:39:20|53.91|51.51|53.91|51.51|54.02|51.62|53.91|51.51|0
1654828770000|2022-06-10 02:39:30|53.97|51.57|53.91|51.51|53.97|51.57|53.91|51.51|0
1654828780000|2022-06-10 02:39:40|53.86|51.46|54.24|51.84|54.24|51.84|53.86|51.46|0
1654828790000|2022-06-10 02:39:50|54.18|51.78|54.02|51.62|54.18|51.78|54.02|51.62|0
1654828810000|2022-06-10 02:40:10|54.07|51.67|54.13|51.73|54.13|51.73|54.07|51.67|0
1654828820000|2022-06-10 02:40:20|54.07|51.67|54.12|51.72|54.13|51.73|54.07|51.67|0
1654828830000|2022-06-10 02:40:30|54.18|51.78|54.23|51.83|54.23|51.83|54.18|51.78|0
1654828840000|2022-06-10 02:40:40|54.29|51.89|54.12|51.72|54.29|51.89|54.12|51.72|0
1654828860000|2022-06-10 02:41:00|54.01|51.61|54.12|51.72|54.12|51.72|54.01|51.61|0
1654828870000|2022-06-10 02:41:10|54.29|51.89|54.34|51.94|54.34|51.94|54.29|51.89|0
1654828890000|2022-06-10 02:41:30|54.45|52.05|54.45|52.05|54.45|52.05|54.45|52.05|0
1654828900000|2022-06-10 02:41:40|54.51|52.11|54.45|52.05|54.51|52.11|54.45|52.05|0
1654828910000|2022-06-10 02:41:50|54.51|52.11|54.51|52.11|54.51|52.11|54.51|52.11|0
1654828920000|2022-06-10 02:42:00|54.45|52.05|54.45|52.05|54.45|52.05|54.45|52.05|0
1654828930000|2022-06-10 02:42:10|54.56|52.16|54.56|52.16|54.56|52.16|54.56|52.16|0
1654828940000|2022-06-10 02:42:20|54.62|52.22|54.78|52.38|54.78|52.38|54.62|52.22|0
1654828950000|2022-06-10 02:42:30|54.67|52.27|54.78|52.38|54.78|52.38|54.67|52.27|0
1654828960000|2022-06-10 02:42:40|54.67|52.27|54.67|52.27|54.67|52.27|54.67|52.27|0
1654828970000|2022-06-10 02:42:50|54.56|52.16|54.51|52.11|54.67|52.27|54.51|52.11|0
1654828980000|2022-06-10 02:43:00|54.45|52.05|54.34|51.94|54.45|52.05|54.34|51.94|0
1654828990000|2022-06-10 02:43:10|54.28|51.88|54.12|51.72|54.28|51.88|54.12|51.72|0
1654829000000|2022-06-10 02:43:20|54.23|51.83|54.23|51.83|54.23|51.83|54.23|51.83|0
1654829010000|2022-06-10 02:43:30|54.17|51.77|54.23|51.83|54.23|51.83|54.17|51.77|0
1654829020000|2022-06-10 02:43:40|54.34|51.94|54.34|51.94|54.34|51.94|54.34|51.94|0
1654829030000|2022-06-10 02:43:50|54.39|51.99|54.45|52.05|54.45|52.05|54.34|51.94|0
1654829040000|2022-06-10 02:44:00|54.39|51.99|54.28|51.88|54.39|51.99|54.28|51.88|0
1654829050000|2022-06-10 02:44:10|54.33|51.93|54.44|52.04|54.44|52.04|54.33|51.93|0
1654829060000|2022-06-10 02:44:20|54.55|52.15|54.55|52.15|54.61|52.21|54.55|52.15|0
1654829080000|2022-06-10 02:44:40|54.61|52.21|54.66|52.26|54.66|52.26|54.61|52.21|0
1654829090000|2022-06-10 02:44:50|54.55|52.15|54.55|52.15|54.61|52.21|54.55|52.15|0
1654829100000|2022-06-10 02:45:00|54.5|52.1|54.44|52.04|54.5|52.1|54.44|52.04|0
1654829110000|2022-06-10 02:45:10|54.33|51.93|54.33|51.93|54.44|52.04|54.33|51.93|0
1654829120000|2022-06-10 02:45:20|54.39|51.99|54.44|52.04|54.44|52.04|54.39|51.99|0
1654829130000|2022-06-10 02:45:30|54.33|51.93|54.44|52.04|54.44|52.04|54.33|51.93|0
1654829150000|2022-06-10 02:45:50|54.33|51.93|54.33|51.93|54.33|51.93|54.33|51.93|0
1654829160000|2022-06-10 02:46:00|54.44|52.04|54.44|52.04|54.44|52.04|54.44|52.04|0
1654829180000|2022-06-10 02:46:20|54.55|52.15|54.66|52.26|54.66|52.26|54.55|52.15|0
1654829190000|2022-06-10 02:46:30|54.61|52.21|54.61|52.21|54.61|52.21|54.61|52.21|0
1654829200000|2022-06-10 02:46:40|54.55|52.15|54.6|52.2|54.61|52.21|54.55|52.15|0
1654829210000|2022-06-10 02:46:50|54.66|52.26|54.55|52.15|54.66|52.26|54.55|52.15|0
1654829220000|2022-06-10 02:47:00|54.38|51.98|54.33|51.93|54.38|51.98|54.33|51.93|0
1654829230000|2022-06-10 02:47:10|54.38|51.98|54.44|52.04|54.44|52.04|54.38|51.98|0
1654829240000|2022-06-10 02:47:20|54.38|51.98|54.32|51.92|54.38|51.98|54.32|51.92|0
1654829250000|2022-06-10 02:47:30|54.43|52.03|54.32|51.92|54.43|52.03|54.32|51.92|0
1654829260000|2022-06-10 02:47:40|54.43|52.03|54.43|52.03|54.43|52.03|54.43|52.03|0
1654829270000|2022-06-10 02:47:50|54.54|52.14|54.65|52.25|54.65|52.25|54.54|52.14|0
1654829280000|2022-06-10 02:48:00|54.6|52.2|54.54|52.14|54.6|52.2|54.54|52.14|0
1654829290000|2022-06-10 02:48:10|54.65|52.25|54.65|52.25|54.65|52.25|54.65|52.25|0
1654829310000|2022-06-10 02:48:30|54.71|52.31|54.65|52.25|54.71|52.31|54.65|52.25|0
1654829330000|2022-06-10 02:48:50|54.54|52.14|54.54|52.14|54.54|52.14|54.54|52.14|0
1654829340000|2022-06-10 02:49:00|54.49|52.09|54.43|52.03|54.49|52.09|54.43|52.03|0
1654829350000|2022-06-10 02:49:10|54.32|51.92|54.32|51.92|54.32|51.92|54.32|51.92|0
1654829360000|2022-06-10 02:49:20|54.43|52.03|54.32|51.92|54.43|52.03|54.32|51.92|0
1654829390000|2022-06-10 02:49:50|54.21|51.81|54.15|51.75|54.21|51.81|54.1|51.7|0
1654829400000|2022-06-10 02:50:00|54.21|51.81|54.26|51.86|54.32|51.92|54.21|51.81|0
1654829410000|2022-06-10 02:50:10|54.32|51.92|54.21|51.81|54.32|51.92|54.21|51.81|0
1654829420000|2022-06-10 02:50:20|54.1|51.7|54.21|51.81|54.21|51.81|54.04|51.64|0
1654829430000|2022-06-10 02:50:30|54.1|51.7|54.1|51.7|54.1|51.7|54.1|51.7|0
1654829440000|2022-06-10 02:50:40|54.09|51.69|54.09|51.69|54.09|51.69|54.09|51.69|0
1654829460000|2022-06-10 02:51:00|54.04|51.64|54.04|51.64|54.04|51.64|54.04|51.64|0
1654829470000|2022-06-10 02:51:10|54.09|51.69|54.04|51.64|54.09|51.69|53.98|51.58|0
1654829480000|2022-06-10 02:51:20|54.09|51.69|54.09|51.69|54.09|51.69|54.09|51.69|0
1654829490000|2022-06-10 02:51:30|54.2|51.8|54.09|51.69|54.2|51.8|54.09|51.69|0
1654829500000|2022-06-10 02:51:40|54.2|51.8|54.09|51.69|54.2|51.8|54.09|51.69|0
1654829510000|2022-06-10 02:51:50|54.15|51.75|54.09|51.69|54.15|51.75|54.09|51.69|0
1654829520000|2022-06-10 02:52:00|53.98|51.58|53.87|51.47|53.98|51.58|53.87|51.47|0
1654829540000|2022-06-10 02:52:20|53.98|51.58|53.98|51.58|54.09|51.69|53.98|51.58|0
1654829560000|2022-06-10 02:52:40|54.09|51.69|53.98|51.58|54.09|51.69|53.98|51.58|0
1654829570000|2022-06-10 02:52:50|54.09|51.69|54.04|51.64|54.09|51.69|54.04|51.64|0
1654829580000|2022-06-10 02:53:00|53.98|51.58|53.98|51.58|53.98|51.58|53.98|51.58|0
1654829590000|2022-06-10 02:53:10|54.09|51.69|54.09|51.69|54.09|51.69|54.04|51.64|0
1654829600000|2022-06-10 02:53:20|54.2|51.8|54.14|51.74|54.2|51.8|54.14|51.74|0
1654829610000|2022-06-10 02:53:30|54.09|51.69|54.09|51.69|54.14|51.74|54.09|51.69|0
1654829620000|2022-06-10 02:53:40|54.2|51.8|54.09|51.69|54.2|51.8|54.09|51.69|0
1654829630000|2022-06-10 02:53:50|54.14|51.74|54.14|51.74|54.14|51.74|54.14|51.74|0
1654829640000|2022-06-10 02:54:00|54.09|51.69|53.87|51.47|54.09|51.69|53.87|51.47|0
1654829650000|2022-06-10 02:54:10|53.98|51.58|53.87|51.47|53.98|51.58|53.87|51.47|0
1654829660000|2022-06-10 02:54:20|53.86|51.46|53.86|51.46|53.86|51.46|53.86|51.46|0
1654829700000|2022-06-10 02:55:00|53.92|51.52|54.08|51.68|54.08|51.68|53.92|51.52|0
1654829710000|2022-06-10 02:55:10|54.19|51.79|53.97|51.57|54.19|51.79|53.97|51.57|0
1654829720000|2022-06-10 02:55:20|54.08|51.68|53.97|51.57|54.08|51.68|53.97|51.57|0
1654829730000|2022-06-10 02:55:30|54.03|51.63|53.86|51.46|54.03|51.63|53.86|51.46|0
1654829750000|2022-06-10 02:55:50|53.92|51.52|53.92|51.52|53.97|51.57|53.92|51.52|0
1654829760000|2022-06-10 02:56:00|53.97|51.57|53.97|51.57|53.97|51.57|53.97|51.57|0
1654829770000|2022-06-10 02:56:10|54.08|51.68|54.19|51.79|54.19|51.79|54.08|51.68|0
1654829780000|2022-06-10 02:56:20|54.08|51.68|54.08|51.68|54.08|51.68|54.08|51.68|0
1654829790000|2022-06-10 02:56:30|54.14|51.74|54.14|51.74|54.14|51.74|54.14|51.74|0
1654829800000|2022-06-10 02:56:40|54.19|51.79|54.19|51.79|54.19|51.79|54.19|51.79|0
1654829820000|2022-06-10 02:57:00|54.08|51.68|54.08|51.68|54.08|51.68|54.08|51.68|0
1654829840000|2022-06-10 02:57:20|54.19|51.79|54.19|51.79|54.3|51.9|54.19|51.79|0
1654829860000|2022-06-10 02:57:40|54.18|51.78|54.18|51.78|54.18|51.78|54.18|51.78|0
1654829880000|2022-06-10 02:58:00|54.07|51.67|54.07|51.67|54.07|51.67|54.07|51.67|0
1654829890000|2022-06-10 02:58:10|54.18|51.78|54.18|51.78|54.18|51.78|54.18|51.78|0
1654829910000|2022-06-10 02:58:30|54.07|51.67|54.07|51.67|54.07|51.67|54.07|51.67|0
1654829920000|2022-06-10 02:58:40|54.18|51.78|54.18|51.78|54.18|51.78|54.18|51.78|0
1654829940000|2022-06-10 02:59:00|54.13|51.73|54.13|51.73|54.13|51.73|54.13|51.73|0
1654829950000|2022-06-10 02:59:10|54.07|51.67|54.18|51.78|54.18|51.78|54.07|51.67|0
1654829970000|2022-06-10 02:59:30|54.07|51.67|54.07|51.67|54.07|51.67|54.07|51.67|0
1654829990000|2022-06-10 02:59:50|54.18|51.78|54.18|51.78|54.18|51.78|54.13|51.73|0
1654830000000|2022-06-10 03:00:00|54.02|51.62|53.96|51.56|54.02|51.62|53.96|51.56|0
1654830010000|2022-06-10 03:00:10|53.85|51.45|53.74|51.34|53.85|51.45|53.74|51.34|0
1654830020000|2022-06-10 03:00:20|53.63|51.23|53.41|51.01|53.63|51.23|53.41|51.01|0
1654830030000|2022-06-10 03:00:30|53.25|50.85|53.25|50.85|53.3|50.9|53.25|50.85|0
1654830040000|2022-06-10 03:00:40|52.87|50.47|52.87|50.47|52.87|50.47|52.87|50.47|0
1654830050000|2022-06-10 03:00:50|52.76|50.36|52.76|50.36|52.76|50.36|52.76|50.36|0
1654830070000|2022-06-10 03:01:10|52.81|50.41|52.71|50.31|52.81|50.41|52.71|50.31|0
1654830080000|2022-06-10 03:01:20|52.65|50.25|52.65|50.25|52.65|50.25|52.65|50.25|0
1654830090000|2022-06-10 03:01:30|52.6|50.2|52.6|50.2|52.6|50.2|52.6|50.2|0
1654830100000|2022-06-10 03:01:40|52.54|50.14|52.43|50.03|52.54|50.14|52.43|50.03|0
1654830110000|2022-06-10 03:01:50|52.38|49.98|52.38|49.98|52.38|49.98|52.38|49.98|0
1654830120000|2022-06-10 03:02:00|52.43|50.03|52.43|50.03|52.54|50.14|52.43|50.03|0
1654830140000|2022-06-10 03:02:20|52.49|50.09|52.43|50.03|52.54|50.14|52.43|50.03|0
1654830160000|2022-06-10 03:02:40|52.54|50.14|52.43|50.03|52.54|50.14|52.43|50.03|0
1654830170000|2022-06-10 03:02:50|52.16|49.76|52|49.6|52.16|49.76|52|49.6|0
1654830180000|2022-06-10 03:03:00|52.11|49.71|52.11|49.71|52.11|49.71|52.11|49.71|0
1654830190000|2022-06-10 03:03:10|52.21|49.81|52.21|49.81|52.21|49.81|52.21|49.81|0
1654830210000|2022-06-10 03:03:30|52.16|49.76|52.21|49.81|52.21|49.81|52.11|49.71|0
1654830220000|2022-06-10 03:03:40|52.16|49.76|52.1|49.7|52.16|49.76|52.1|49.7|0
1654830240000|2022-06-10 03:04:00|52|49.6|52|49.6|52|49.6|52|49.6|0
1654830250000|2022-06-10 03:04:10|52.1|49.7|52.1|49.7|52.1|49.7|52.1|49.7|0
1654830260000|2022-06-10 03:04:20|52.21|49.81|52.1|49.7|52.21|49.81|52.1|49.7|0
1654830270000|2022-06-10 03:04:30|52.16|49.76|52.16|49.76|52.16|49.76|52.16|49.76|0
1654830280000|2022-06-10 03:04:40|52.1|49.7|52|49.6|52.1|49.7|52|49.6|0
1654830290000|2022-06-10 03:04:50|51.99|49.59|52.1|49.7|52.1|49.7|51.99|49.59|0
1654830310000|2022-06-10 03:05:10|52.16|49.76|52.21|49.81|52.21|49.81|52.1|49.7|0
1654830320000|2022-06-10 03:05:20|52.1|49.7|52.21|49.81|52.21|49.81|52.1|49.7|0
1654830330000|2022-06-10 03:05:30|52.42|50.02|52.31|49.91|52.42|50.02|52.31|49.91|0
1654830340000|2022-06-10 03:05:40|52.42|50.02|52.53|50.13|52.53|50.13|52.42|50.02|0
1654830350000|2022-06-10 03:05:50|52.64|50.24|52.53|50.13|52.64|50.24|52.42|50.02|0
1654830360000|2022-06-10 03:06:00|52.42|50.02|52.42|50.02|52.42|50.02|52.42|50.02|0
1654830370000|2022-06-10 03:06:10|52.48|50.08|52.42|50.02|52.48|50.08|52.42|50.02|0
1654830390000|2022-06-10 03:06:30|52.53|50.13|52.53|50.13|52.53|50.13|52.53|50.13|0
1654830400000|2022-06-10 03:06:40|52.47|50.07|52.37|49.97|52.47|50.07|52.37|49.97|0
1654830410000|2022-06-10 03:06:50|52.42|50.02|52.47|50.07|52.47|50.07|52.37|49.97|0
1654830420000|2022-06-10 03:07:00|52.53|50.13|52.47|50.07|52.53|50.13|52.47|50.07|0
1654830430000|2022-06-10 03:07:10|52.42|50.02|52.42|50.02|52.42|50.02|52.42|50.02|0
1654830440000|2022-06-10 03:07:20|52.52|50.12|52.47|50.07|52.52|50.12|52.42|50.02|0
1654830450000|2022-06-10 03:07:30|52.52|50.12|52.52|50.12|52.52|50.12|52.52|50.12|0
1654830460000|2022-06-10 03:07:40|52.36|49.96|52.31|49.91|52.36|49.96|52.31|49.91|0
1654830470000|2022-06-10 03:07:50|52.36|49.96|52.36|49.96|52.36|49.96|52.36|49.96|0
1654830480000|2022-06-10 03:08:00|52.31|49.91|52.41|50.01|52.41|50.01|52.31|49.91|0
1654830490000|2022-06-10 03:08:10|52.36|49.96|52.31|49.91|52.36|49.96|52.31|49.91|0
1654830500000|2022-06-10 03:08:20|52.25|49.85|52.31|49.91|52.31|49.91|52.25|49.85|0
1654830510000|2022-06-10 03:08:30|52.2|49.8|52.09|49.69|52.2|49.8|52.09|49.69|0
1654830520000|2022-06-10 03:08:40|52.2|49.8|52.15|49.75|52.2|49.8|52.15|49.75|0
1654830530000|2022-06-10 03:08:50|52.2|49.8|52.09|49.69|52.2|49.8|52.09|49.69|0
1654830560000|2022-06-10 03:09:20|52.2|49.8|52.2|49.8|52.2|49.8|52.09|49.69|0
1654830580000|2022-06-10 03:09:40|52.14|49.74|52.09|49.69|52.14|49.74|52.09|49.69|0
1654830590000|2022-06-10 03:09:50|51.98|49.58|51.98|49.58|51.98|49.58|51.98|49.58|0
1654830600000|2022-06-10 03:10:00|51.93|49.53|51.98|49.58|51.98|49.58|51.93|49.53|0
1654830610000|2022-06-10 03:10:10|52.09|49.69|51.98|49.58|52.09|49.69|51.98|49.58|0
1654830620000|2022-06-10 03:10:20|51.87|49.47|51.87|49.47|51.87|49.47|51.87|49.47|0
1654830630000|2022-06-10 03:10:30|51.76|49.36|51.76|49.36|51.76|49.36|51.76|49.36|0
1654830640000|2022-06-10 03:10:40|51.87|49.47|51.87|49.47|51.87|49.47|51.66|49.26|0
1654830650000|2022-06-10 03:10:50|51.82|49.42|51.87|49.47|51.87|49.47|51.76|49.36|0
1654830680000|2022-06-10 03:11:20|51.76|49.36|51.66|49.26|51.76|49.36|51.66|49.26|0
1654830690000|2022-06-10 03:11:30|51.55|49.15|51.66|49.26|51.66|49.26|51.55|49.15|0
1654830700000|2022-06-10 03:11:40|51.55|49.15|51.55|49.15|51.55|49.15|51.55|49.15|0
1654830710000|2022-06-10 03:11:50|51.65|49.25|51.44|49.04|51.65|49.25|51.44|49.04|0
1654830720000|2022-06-10 03:12:00|51.5|49.1|51.55|49.15|51.55|49.15|51.44|49.04|0
1654830740000|2022-06-10 03:12:20|51.6|49.2|51.55|49.15|51.6|49.2|51.55|49.15|0
1654830760000|2022-06-10 03:12:40|51.49|49.09|51.55|49.15|51.55|49.15|51.49|49.09|0
1654830770000|2022-06-10 03:12:50|51.44|49.04|51.33|48.93|51.44|49.04|51.33|48.93|0
1654830780000|2022-06-10 03:13:00|51.44|49.04|51.44|49.04|51.44|49.04|51.33|48.93|0
1654830790000|2022-06-10 03:13:10|51.33|48.93|51.33|48.93|51.33|48.93|51.33|48.93|0
1654830800000|2022-06-10 03:13:20|51.23|48.83|51.23|48.83|51.33|48.93|51.23|48.83|0
1654830820000|2022-06-10 03:13:40|51.22|48.82|51.12|48.72|51.22|48.82|51.12|48.72|0
1654830830000|2022-06-10 03:13:50|51.22|48.82|51.22|48.82|51.22|48.82|51.22|48.82|0
1654830840000|2022-06-10 03:14:00|51.12|48.72|51.12|48.72|51.12|48.72|51.12|48.72|0
1654830850000|2022-06-10 03:14:10|51.17|48.77|51.22|48.82|51.22|48.82|51.17|48.77|0
1654830860000|2022-06-10 03:14:20|51.12|48.72|51.22|48.82|51.22|48.82|51.12|48.72|0
1654830880000|2022-06-10 03:14:40|51.17|48.77|51.28|48.88|51.28|48.88|51.17|48.77|0
1654830890000|2022-06-10 03:14:50|51.33|48.93|51.22|48.82|51.33|48.93|51.22|48.82|0
1654830900000|2022-06-10 03:15:00|51.12|48.72|51.22|48.82|51.22|48.82|51.12|48.72|0
1654830910000|2022-06-10 03:15:10|51.11|48.71|51.11|48.71|51.22|48.82|51.11|48.71|0
1654830920000|2022-06-10 03:15:20|51.22|48.82|51.22|48.82|51.22|48.82|51.22|48.82|0
1654830940000|2022-06-10 03:15:40|51.32|48.92|51.32|48.92|51.32|48.92|51.32|48.92|0
1654830950000|2022-06-10 03:15:50|51.22|48.82|51.22|48.82|51.27|48.87|51.22|48.82|0
1654830960000|2022-06-10 03:16:00|51.17|48.77|51.17|48.77|51.22|48.82|51.17|48.77|0
1654830970000|2022-06-10 03:16:10|51.11|48.71|51.22|48.82|51.22|48.82|51.11|48.71|0
1654830980000|2022-06-10 03:16:20|51.27|48.87|51.32|48.92|51.32|48.92|51.27|48.87|0
1654830990000|2022-06-10 03:16:30|51.43|49.03|51.43|49.03|51.43|49.03|51.43|49.03|0
1654831000000|2022-06-10 03:16:40|51.32|48.92|51.32|48.92|51.32|48.92|51.32|48.92|0
1654831010000|2022-06-10 03:16:50|51.43|49.03|51.43|49.03|51.43|49.03|51.32|48.92|0
1654831020000|2022-06-10 03:17:00|51.38|48.98|51.53|49.13|51.53|49.13|51.38|48.98|0
1654831030000|2022-06-10 03:17:10|51.59|49.19|51.53|49.13|51.59|49.19|51.53|49.13|0
1654831040000|2022-06-10 03:17:20|51.64|49.24|51.64|49.24|51.64|49.24|51.64|49.24|0
1654831060000|2022-06-10 03:17:40|51.53|49.13|51.53|49.13|51.53|49.13|51.53|49.13|0
1654831100000|2022-06-10 03:18:20|51.64|49.24|51.53|49.13|51.64|49.24|51.53|49.13|0
1654831110000|2022-06-10 03:18:30|51.64|49.24|51.64|49.24|51.64|49.24|51.64|49.24|0
1654831120000|2022-06-10 03:18:40|51.58|49.18|51.58|49.18|51.63|49.23|51.53|49.13|0
1654831130000|2022-06-10 03:18:50|51.53|49.13|51.53|49.13|51.53|49.13|51.53|49.13|0
1654831140000|2022-06-10 03:19:00|51.58|49.18|51.58|49.18|51.58|49.18|51.58|49.18|0
1654831150000|2022-06-10 03:19:10|51.53|49.13|51.53|49.13|51.63|49.23|51.53|49.13|0
1654831160000|2022-06-10 03:19:20|51.58|49.18|51.63|49.23|51.63|49.23|51.58|49.18|0
1654831180000|2022-06-10 03:19:40|51.53|49.13|51.53|49.13|51.53|49.13|51.53|49.13|0
1654831190000|2022-06-10 03:19:50|51.52|49.12|51.42|49.02|51.52|49.12|51.42|49.02|0
1654831210000|2022-06-10 03:20:10|51.31|48.91|51.21|48.81|51.31|48.91|51.21|48.81|0
1654831230000|2022-06-10 03:20:30|51.1|48.7|51.05|48.65|51.1|48.7|51.05|48.65|0
1654831240000|2022-06-10 03:20:40|51.1|48.7|50.99|48.59|51.1|48.7|50.99|48.59|0
1654831250000|2022-06-10 03:20:50|51.05|48.65|50.99|48.59|51.1|48.7|50.99|48.59|0
1654831260000|2022-06-10 03:21:00|51.05|48.65|50.99|48.59|51.05|48.65|50.99|48.59|0
1654831270000|2022-06-10 03:21:10|51.1|48.7|51.1|48.7|51.1|48.7|51.1|48.7|0
1654831290000|2022-06-10 03:21:30|50.99|48.59|50.99|48.59|50.99|48.59|50.99|48.59|0
1654831310000|2022-06-10 03:21:50|50.88|48.48|50.88|48.48|50.88|48.48|50.88|48.48|0
1654831320000|2022-06-10 03:22:00|50.94|48.54|50.94|48.54|50.99|48.59|50.94|48.54|0
1654831330000|2022-06-10 03:22:10|50.88|48.48|50.99|48.59|50.99|48.59|50.88|48.48|0
1654831350000|2022-06-10 03:22:30|50.88|48.48|50.94|48.54|50.94|48.54|50.88|48.48|0
1654831360000|2022-06-10 03:22:40|50.99|48.59|50.99|48.59|50.99|48.59|50.88|48.48|0
1654831370000|2022-06-10 03:22:50|50.88|48.48|50.88|48.48|50.88|48.48|50.88|48.48|0
1654831390000|2022-06-10 03:23:10|50.99|48.59|50.99|48.59|50.99|48.59|50.99|48.59|0
1654831410000|2022-06-10 03:23:30|50.88|48.48|50.98|48.58|50.98|48.58|50.88|48.48|0
1654831420000|2022-06-10 03:23:40|51.09|48.69|51.09|48.69|51.09|48.69|51.09|48.69|0
1654831440000|2022-06-10 03:24:00|50.98|48.58|51.09|48.69|51.09|48.69|50.98|48.58|0
1654831470000|2022-06-10 03:24:30|51.14|48.74|51.09|48.69|51.14|48.74|51.09|48.69|0
1654831480000|2022-06-10 03:24:40|51.14|48.74|51.19|48.79|51.19|48.79|51.09|48.69|0
1654831490000|2022-06-10 03:24:50|51.3|48.9|51.3|48.9|51.3|48.9|51.3|48.9|0
1654831520000|2022-06-10 03:25:20|51.19|48.79|51.19|48.79|51.19|48.79|51.19|48.79|0
1654831530000|2022-06-10 03:25:30|51.08|48.68|51.19|48.79|51.19|48.79|51.08|48.68|0
1654831540000|2022-06-10 03:25:40|51.3|48.9|51.3|48.9|51.3|48.9|51.3|48.9|0
1654831550000|2022-06-10 03:25:50|51.24|48.84|51.3|48.9|51.3|48.9|51.24|48.84|0
1654831560000|2022-06-10 03:26:00|51.24|48.84|51.29|48.89|51.29|48.89|51.19|48.79|0
1654831580000|2022-06-10 03:26:20|51.19|48.79|51.08|48.68|51.19|48.79|51.08|48.68|0
1654831590000|2022-06-10 03:26:30|51.03|48.63|50.87|48.47|51.08|48.68|50.87|48.47|0
1654831600000|2022-06-10 03:26:40|50.98|48.58|50.87|48.47|50.98|48.58|50.87|48.47|0
1654831610000|2022-06-10 03:26:50|50.76|48.36|50.76|48.36|50.76|48.36|50.76|48.36|0
1654831630000|2022-06-10 03:27:10|50.87|48.47|50.87|48.47|50.87|48.47|50.87|48.47|0
1654831640000|2022-06-10 03:27:20|50.76|48.36|50.76|48.36|50.76|48.36|50.76|48.36|0
1654831650000|2022-06-10 03:27:30|50.87|48.47|50.76|48.36|50.87|48.47|50.76|48.36|0
1654831730000|2022-06-10 03:28:50|50.65|48.25|50.65|48.25|50.65|48.25|50.65|48.25|0
1654831740000|2022-06-10 03:29:00|50.71|48.31|50.65|48.25|50.71|48.31|50.65|48.25|0
1654831750000|2022-06-10 03:29:10|50.76|48.36|50.65|48.25|50.81|48.41|50.65|48.25|0
1654831760000|2022-06-10 03:29:20|50.76|48.36|50.65|48.25|50.76|48.36|50.65|48.25|0
1654831790000|2022-06-10 03:29:50|50.6|48.2|50.6|48.2|50.6|48.2|50.6|48.2|0
1654831800000|2022-06-10 03:30:00|50.55|48.15|50.6|48.2|50.65|48.25|50.55|48.15|0
1654831810000|2022-06-10 03:30:10|50.65|48.25|50.54|48.14|50.65|48.25|50.54|48.14|0
1654831830000|2022-06-10 03:30:30|50.6|48.2|50.54|48.14|50.6|48.2|50.44|48.04|0
1654831840000|2022-06-10 03:30:40|50.39|47.99|50.39|47.99|50.44|48.04|50.39|47.99|0
1654831850000|2022-06-10 03:30:50|50.44|48.04|50.44|48.04|50.54|48.14|50.44|48.04|0
1654831860000|2022-06-10 03:31:00|50.54|48.14|50.54|48.14|50.54|48.14|50.54|48.14|0
1654831870000|2022-06-10 03:31:10|50.65|48.25|50.65|48.25|50.65|48.25|50.65|48.25|0
1654831880000|2022-06-10 03:31:20|50.54|48.14|50.54|48.14|50.54|48.14|50.54|48.14|0
1654831890000|2022-06-10 03:31:30|50.6|48.2|50.54|48.14|50.6|48.2|50.54|48.14|0
1654831900000|2022-06-10 03:31:40|50.65|48.25|50.65|48.25|50.65|48.25|50.65|48.25|0
1654831920000|2022-06-10 03:32:00|50.64|48.24|50.64|48.24|50.64|48.24|50.64|48.24|0
1654831940000|2022-06-10 03:32:20|50.75|48.35|50.85|48.45|50.85|48.45|50.75|48.35|0
1654831950000|2022-06-10 03:32:30|50.96|48.56|51.06|48.66|51.06|48.66|50.96|48.56|0
1654831960000|2022-06-10 03:32:40|50.96|48.56|51.01|48.61|51.01|48.61|50.96|48.56|0
1654831970000|2022-06-10 03:32:50|51.06|48.66|50.96|48.56|51.06|48.66|50.96|48.56|0
1654831980000|2022-06-10 03:33:00|51.06|48.66|51.06|48.66|51.06|48.66|51.06|48.66|0
1654832000000|2022-06-10 03:33:20|51.01|48.61|51.06|48.66|51.06|48.66|50.96|48.56|0
1654832010000|2022-06-10 03:33:30|51.17|48.77|51.17|48.77|51.17|48.77|51.17|48.77|0
1654832050000|2022-06-10 03:34:10|51.27|48.87|51.27|48.87|51.27|48.87|51.27|48.87|0
1654832060000|2022-06-10 03:34:20|51.17|48.77|51.16|48.76|51.22|48.82|51.16|48.76|0
1654832070000|2022-06-10 03:34:30|51.22|48.82|51.27|48.87|51.27|48.87|51.22|48.82|0
1654832080000|2022-06-10 03:34:40|51.38|48.98|51.27|48.87|51.38|48.98|51.27|48.87|0
1654832090000|2022-06-10 03:34:50|51.38|48.98|51.38|48.98|51.38|48.98|51.38|48.98|0
1654832100000|2022-06-10 03:35:00|51.27|48.87|51.37|48.97|51.37|48.97|51.27|48.87|0
1654832110000|2022-06-10 03:35:10|51.27|48.87|51.27|48.87|51.27|48.87|51.27|48.87|0
1654832120000|2022-06-10 03:35:20|51.37|48.97|51.37|48.97|51.37|48.97|51.37|48.97|0
1654832140000|2022-06-10 03:35:40|51.48|49.08|51.48|49.08|51.48|49.08|51.48|49.08|0
1654832170000|2022-06-10 03:36:10|51.58|49.18|51.58|49.18|51.58|49.18|51.58|49.18|0
1654832180000|2022-06-10 03:36:20|51.69|49.29|51.69|49.29|51.69|49.29|51.69|49.29|0
1654832200000|2022-06-10 03:36:40|51.58|49.18|51.58|49.18|51.58|49.18|51.58|49.18|0
1654832220000|2022-06-10 03:37:00|51.69|49.29|51.69|49.29|51.69|49.29|51.69|49.29|0
1654832230000|2022-06-10 03:37:10|51.58|49.18|51.58|49.18|51.58|49.18|51.58|49.18|0
1654832240000|2022-06-10 03:37:20|51.47|49.07|51.37|48.97|51.47|49.07|51.37|48.97|0
1654832290000|2022-06-10 03:38:10|51.47|49.07|51.47|49.07|51.47|49.07|51.47|49.07|0
1654832320000|2022-06-10 03:38:40|51.36|48.96|51.36|48.96|51.36|48.96|51.36|48.96|0
1654832350000|2022-06-10 03:39:10|51.26|48.86|51.31|48.91|51.31|48.91|51.26|48.86|0
1654832360000|2022-06-10 03:39:20|51.36|48.96|51.36|48.96|51.36|48.96|51.36|48.96|0
1654832380000|2022-06-10 03:39:40|51.31|48.91|51.36|48.96|51.36|48.96|51.31|48.91|0
1654832400000|2022-06-10 03:40:00|51.47|49.07|51.47|49.07|51.57|49.17|51.47|49.07|0
1654832420000|2022-06-10 03:40:20|51.57|49.17|51.47|49.07|51.57|49.17|51.47|49.07|0
1654832430000|2022-06-10 03:40:30|51.57|49.17|51.68|49.28|51.68|49.28|51.57|49.17|0
1654832440000|2022-06-10 03:40:40|51.78|49.38|51.78|49.38|51.78|49.38|51.78|49.38|0
1654832480000|2022-06-10 03:41:20|51.73|49.33|51.78|49.38|51.78|49.38|51.68|49.28|0
1654832500000|2022-06-10 03:41:40|51.89|49.49|51.89|49.49|51.89|49.49|51.89|49.49|0
1654832560000|2022-06-10 03:42:40|51.78|49.38|51.78|49.38|51.78|49.38|51.78|49.38|0
1654832570000|2022-06-10 03:42:50|51.67|49.27|51.67|49.27|51.67|49.27|51.67|49.27|0
1654832590000|2022-06-10 03:43:10|51.78|49.38|51.78|49.38|51.78|49.38|51.78|49.38|0
1654832600000|2022-06-10 03:43:20|51.88|49.48|51.88|49.48|51.88|49.48|51.88|49.48|0
1654832610000|2022-06-10 03:43:30|51.99|49.59|51.83|49.43|51.99|49.59|51.78|49.38|0
1654832620000|2022-06-10 03:43:40|51.88|49.48|51.88|49.48|51.88|49.48|51.88|49.48|0
1654832630000|2022-06-10 03:43:50|51.77|49.37|51.77|49.37|51.77|49.37|51.77|49.37|0
1654832640000|2022-06-10 03:44:00|51.88|49.48|51.77|49.37|51.88|49.48|51.77|49.37|0
1654832660000|2022-06-10 03:44:20|51.83|49.43|51.88|49.48|51.88|49.48|51.83|49.43|0
1654832670000|2022-06-10 03:44:30|51.77|49.37|51.67|49.27|51.77|49.37|51.67|49.27|0
1654832700000|2022-06-10 03:45:00|51.56|49.16|51.56|49.16|51.56|49.16|51.56|49.16|0
1654832710000|2022-06-10 03:45:10|51.51|49.11|51.56|49.16|51.56|49.16|51.51|49.11|0
1654832740000|2022-06-10 03:45:40|51.45|49.05|51.56|49.16|51.56|49.16|51.45|49.05|0
1654832750000|2022-06-10 03:45:50|51.66|49.26|51.56|49.16|51.66|49.26|51.56|49.16|0
1654832760000|2022-06-10 03:46:00|51.45|49.05|51.45|49.05|51.45|49.05|51.45|49.05|0
1654832770000|2022-06-10 03:46:10|51.34|48.94|51.45|49.05|51.45|49.05|51.34|48.94|0
1654832780000|2022-06-10 03:46:20|51.55|49.15|51.55|49.15|51.55|49.15|51.55|49.15|0
1654832810000|2022-06-10 03:46:50|51.66|49.26|51.66|49.26|51.66|49.26|51.66|49.26|0
1654832820000|2022-06-10 03:47:00|51.61|49.21|51.66|49.26|51.66|49.26|51.61|49.21|0
1654832840000|2022-06-10 03:47:20|51.76|49.36|51.76|49.36|51.76|49.36|51.76|49.36|0
1654832850000|2022-06-10 03:47:30|51.71|49.31|51.76|49.36|51.76|49.36|51.71|49.31|0
1654832860000|2022-06-10 03:47:40|51.82|49.42|51.76|49.36|51.82|49.42|51.76|49.36|0
1654832870000|2022-06-10 03:47:50|51.87|49.47|51.87|49.47|51.87|49.47|51.87|49.47|0
1654832880000|2022-06-10 03:48:00|51.76|49.36|51.76|49.36|51.76|49.36|51.76|49.36|0
1654832890000|2022-06-10 03:48:10|51.87|49.47|51.76|49.36|51.87|49.47|51.76|49.36|0
1654832900000|2022-06-10 03:48:20|51.87|49.47|51.76|49.36|51.87|49.47|51.76|49.36|0
1654832930000|2022-06-10 03:48:50|51.65|49.25|51.65|49.25|51.65|49.25|51.65|49.25|0
1654832940000|2022-06-10 03:49:00|51.76|49.36|51.65|49.25|51.76|49.36|51.65|49.25|0
1654832950000|2022-06-10 03:49:10|51.55|49.15|51.55|49.15|51.55|49.15|51.55|49.15|0
1654832960000|2022-06-10 03:49:20|51.65|49.25|51.65|49.25|51.65|49.25|51.55|49.15|0
1654832970000|2022-06-10 03:49:30|51.55|49.15|51.55|49.15|51.55|49.15|51.55|49.15|0
1654832980000|2022-06-10 03:49:40|51.65|49.25|51.65|49.25|51.65|49.25|51.6|49.2|0
1654833000000|2022-06-10 03:50:00|51.6|49.2|51.54|49.14|51.6|49.2|51.54|49.14|0
1654833020000|2022-06-10 03:50:20|51.6|49.2|51.6|49.2|51.6|49.2|51.6|49.2|0
1654833030000|2022-06-10 03:50:30|51.65|49.25|51.54|49.14|51.65|49.25|51.54|49.14|0
1654833060000|2022-06-10 03:51:00|51.6|49.2|51.6|49.2|51.6|49.2|51.6|49.2|0
1654833070000|2022-06-10 03:51:10|51.65|49.25|51.65|49.25|51.65|49.25|51.65|49.25|0
1654833080000|2022-06-10 03:51:20|51.54|49.14|51.65|49.25|51.65|49.25|51.54|49.14|0
1654833120000|2022-06-10 03:52:00|51.64|49.24|51.64|49.24|51.64|49.24|51.64|49.24|0
1654833130000|2022-06-10 03:52:10|51.75|49.35|51.75|49.35|51.75|49.35|51.75|49.35|0
1654833140000|2022-06-10 03:52:20|51.81|49.41|51.86|49.46|51.86|49.46|51.81|49.41|0
1654833160000|2022-06-10 03:52:40|51.91|49.51|51.96|49.56|51.96|49.56|51.91|49.51|0
1654833220000|2022-06-10 03:53:40|51.91|49.51|51.96|49.56|52.02|49.62|51.91|49.51|0
1654833240000|2022-06-10 03:54:00|52.07|49.67|52.17|49.77|52.17|49.77|52.07|49.67|0
1654833250000|2022-06-10 03:54:10|52.28|49.88|52.28|49.88|52.28|49.88|52.28|49.88|0
1654833270000|2022-06-10 03:54:30|52.23|49.83|52.17|49.77|52.23|49.83|52.17|49.77|0
1654833290000|2022-06-10 03:54:50|52.06|49.66|52.17|49.77|52.17|49.77|51.96|49.56|0
1654833300000|2022-06-10 03:55:00|52.12|49.72|52.17|49.77|52.17|49.77|52.06|49.66|0
1654833310000|2022-06-10 03:55:10|52.06|49.66|52.06|49.66|52.06|49.66|52.06|49.66|0
1654833320000|2022-06-10 03:55:20|52.12|49.72|52.12|49.72|52.12|49.72|52.12|49.72|0
1654833330000|2022-06-10 03:55:30|52.17|49.77|52.17|49.77|52.17|49.77|52.17|49.77|0
1654833340000|2022-06-10 03:55:40|52.28|49.88|52.28|49.88|52.28|49.88|52.28|49.88|0
1654833350000|2022-06-10 03:55:50|52.38|49.98|52.38|49.98|52.38|49.98|52.38|49.98|0
1654833360000|2022-06-10 03:56:00|52.33|49.93|52.38|49.98|52.38|49.98|52.28|49.88|0
1654833370000|2022-06-10 03:56:10|52.28|49.88|52.27|49.87|52.28|49.88|52.27|49.87|0
1654833380000|2022-06-10 03:56:20|52.33|49.93|52.27|49.87|52.33|49.93|52.27|49.87|0
1654833390000|2022-06-10 03:56:30|52.33|49.93|52.27|49.87|52.33|49.93|52.27|49.87|0
1654833420000|2022-06-10 03:57:00|52.33|49.93|52.33|49.93|52.33|49.93|52.27|49.87|0
1654833430000|2022-06-10 03:57:10|52.38|49.98|52.38|49.98|52.38|49.98|52.38|49.98|0
1654833450000|2022-06-10 03:57:30|52.27|49.87|52.27|49.87|52.27|49.87|52.27|49.87|0
1654833500000|2022-06-10 03:58:20|52.11|49.71|52.11|49.71|52.11|49.71|52.11|49.71|0
1654833510000|2022-06-10 03:58:30|52.16|49.76|52.16|49.76|52.16|49.76|52.16|49.76|0
1654833520000|2022-06-10 03:58:40|52.27|49.87|52.27|49.87|52.27|49.87|52.27|49.87|0
1654833540000|2022-06-10 03:59:00|52.16|49.76|52.16|49.76|52.16|49.76|52.16|49.76|0
1654833550000|2022-06-10 03:59:10|52.27|49.87|52.27|49.87|52.27|49.87|52.27|49.87|0
1654833560000|2022-06-10 03:59:20|52.37|49.97|52.37|49.97|52.48|50.08|52.37|49.97|0
1654833570000|2022-06-10 03:59:30|52.43|50.03|52.48|50.08|52.48|50.08|52.43|50.03|0
1654833580000|2022-06-10 03:59:40|52.37|49.97|52.37|49.97|52.37|49.97|52.37|49.97|0
1654833590000|2022-06-10 03:59:50|52.32|49.92|52.26|49.86|52.32|49.92|52.26|49.86|0
1654833600000|2022-06-10 04:00:00|52.37|49.97|52.37|49.97|52.37|49.97|52.32|49.92|0
1654833640000|2022-06-10 04:00:40|52.26|49.86|52.15|49.75|52.26|49.86|52.15|49.75|0
1654833650000|2022-06-10 04:00:50|52.21|49.81|52.15|49.75|52.21|49.81|52.15|49.75|0
1654833660000|2022-06-10 04:01:00|52.37|49.97|52.48|50.08|52.48|50.08|52.37|49.97|0
1654833680000|2022-06-10 04:01:20|52.47|50.07|52.47|50.07|52.47|50.07|52.47|50.07|0
1654833700000|2022-06-10 04:01:40|52.37|49.97|52.47|50.07|52.47|50.07|52.26|49.86|0
1654833710000|2022-06-10 04:01:50|52.37|49.97|52.37|49.97|52.37|49.97|52.37|49.97|0
1654833730000|2022-06-10 04:02:10|52.42|50.02|52.36|49.96|52.42|50.02|52.36|49.96|0
1654833740000|2022-06-10 04:02:20|52.42|50.02|52.42|50.02|52.47|50.07|52.42|50.02|0
1654833750000|2022-06-10 04:02:30|52.36|49.96|52.42|50.02|52.42|50.02|52.36|49.96|0
1654833770000|2022-06-10 04:02:50|52.47|50.07|52.47|50.07|52.47|50.07|52.47|50.07|0
1654833890000|2022-06-10 04:04:50|52.46|50.06|52.46|50.06|52.46|50.06|52.46|50.06|0
1654833900000|2022-06-10 04:05:00|52.36|49.96|52.36|49.96|52.36|49.96|52.36|49.96|0
1654833910000|2022-06-10 04:05:10|52.46|50.06|52.46|50.06|52.46|50.06|52.46|50.06|0
1654833930000|2022-06-10 04:05:30|52.57|50.17|52.57|50.17|52.57|50.17|52.57|50.17|0
1654833950000|2022-06-10 04:05:50|52.46|50.06|52.46|50.06|52.46|50.06|52.46|50.06|0
1654833960000|2022-06-10 04:06:00|52.52|50.12|52.46|50.06|52.52|50.12|52.46|50.06|0
1654833970000|2022-06-10 04:06:10|52.57|50.17|52.57|50.17|52.57|50.17|52.57|50.17|0
1654834040000|2022-06-10 04:07:20|52.67|50.27|52.67|50.27|52.67|50.27|52.67|50.27|0
1654834050000|2022-06-10 04:07:30|52.78|50.38|52.78|50.38|52.78|50.38|52.78|50.38|0
1654834090000|2022-06-10 04:08:10|52.89|50.49|52.89|50.49|52.89|50.49|52.89|50.49|0
1654834100000|2022-06-10 04:08:20|52.78|50.38|52.78|50.38|52.78|50.38|52.78|50.38|0
1654834120000|2022-06-10 04:08:40|52.89|50.49|52.89|50.49|52.89|50.49|52.89|50.49|0
1654834130000|2022-06-10 04:08:50|52.78|50.38|52.78|50.38|52.78|50.38|52.78|50.38|0
1654834150000|2022-06-10 04:09:10|52.67|50.27|52.67|50.27|52.67|50.27|52.67|50.27|0
1654834160000|2022-06-10 04:09:20|52.78|50.38|52.78|50.38|52.78|50.38|52.78|50.38|0
1654834180000|2022-06-10 04:09:40|52.77|50.37|52.77|50.37|52.77|50.37|52.77|50.37|0
1654834190000|2022-06-10 04:09:50|52.83|50.43|52.77|50.37|52.83|50.43|52.77|50.37|0
1654834210000|2022-06-10 04:10:10|52.83|50.43|52.77|50.37|52.83|50.43|52.77|50.37|0
1654834250000|2022-06-10 04:10:50|52.88|50.48|52.88|50.48|52.88|50.48|52.88|50.48|0
1654834290000|2022-06-10 04:11:30|52.77|50.37|52.77|50.37|52.77|50.37|52.77|50.37|0
1654834300000|2022-06-10 04:11:40|52.66|50.26|52.66|50.26|52.66|50.26|52.66|50.26|0
1654834310000|2022-06-10 04:11:50|52.77|50.37|52.72|50.32|52.77|50.37|52.72|50.32|0
1654834320000|2022-06-10 04:12:00|52.77|50.37|52.77|50.37|52.77|50.37|52.77|50.37|0
1654834330000|2022-06-10 04:12:10|52.88|50.48|53.09|50.69|53.09|50.69|52.88|50.48|0
1654834340000|2022-06-10 04:12:20|53.15|50.75|53.15|50.75|53.15|50.75|53.15|50.75|0
1654834350000|2022-06-10 04:12:30|53.09|50.69|53.09|50.69|53.09|50.69|53.09|50.69|0
1654834380000|2022-06-10 04:13:00|52.98|50.58|52.98|50.58|52.98|50.58|52.98|50.58|0
1654834390000|2022-06-10 04:13:10|53.04|50.64|52.98|50.58|53.09|50.69|52.98|50.58|0
1654834400000|2022-06-10 04:13:20|53.04|50.64|52.98|50.58|53.04|50.64|52.98|50.58|0
1654834410000|2022-06-10 04:13:30|53.04|50.64|53.04|50.64|53.04|50.64|53.04|50.64|0
1654834420000|2022-06-10 04:13:40|53.09|50.69|53.09|50.69|53.09|50.69|53.09|50.69|0
1654834430000|2022-06-10 04:13:50|52.98|50.58|52.98|50.58|52.98|50.58|52.98|50.58|0
1654834440000|2022-06-10 04:14:00|52.87|50.47|52.87|50.47|52.87|50.47|52.87|50.47|0
1654834480000|2022-06-10 04:14:40|52.76|50.36|52.76|50.36|52.76|50.36|52.76|50.36|0
1654834490000|2022-06-10 04:14:50|52.87|50.47|52.76|50.36|52.87|50.47|52.76|50.36|0
1654834510000|2022-06-10 04:15:10|52.87|50.47|52.98|50.58|52.98|50.58|52.87|50.47|0
1654834520000|2022-06-10 04:15:20|52.92|50.52|52.87|50.47|52.92|50.52|52.87|50.47|0
1654834550000|2022-06-10 04:15:50|52.92|50.52|53.08|50.68|53.08|50.68|52.92|50.52|0
1654834580000|2022-06-10 04:16:20|52.97|50.57|52.97|50.57|52.97|50.57|52.97|50.57|0
1654834600000|2022-06-10 04:16:40|53.03|50.63|53.03|50.63|53.03|50.63|52.97|50.57|0
1654834610000|2022-06-10 04:16:50|53.08|50.68|53.08|50.68|53.08|50.68|53.08|50.68|0
1654834620000|2022-06-10 04:17:00|53.19|50.79|53.19|50.79|53.19|50.79|53.19|50.79|0
1654834680000|2022-06-10 04:18:00|53.18|50.78|53.18|50.78|53.18|50.78|53.18|50.78|0
1654834750000|2022-06-10 04:19:10|53.24|50.84|53.24|50.84|53.24|50.84|53.24|50.84|0
1654834760000|2022-06-10 04:19:20|53.29|50.89|53.29|50.89|53.29|50.89|53.29|50.89|0
1654834770000|2022-06-10 04:19:30|53.18|50.78|53.18|50.78|53.18|50.78|53.18|50.78|0
1654834820000|2022-06-10 04:20:20|53.07|50.67|53.07|50.67|53.07|50.67|53.07|50.67|0
1654834850000|2022-06-10 04:20:50|52.96|50.56|52.96|50.56|52.96|50.56|52.96|50.56|0
1654834860000|2022-06-10 04:21:00|53.02|50.62|52.96|50.56|53.07|50.67|52.96|50.56|0
1654834870000|2022-06-10 04:21:10|53.07|50.67|53.07|50.67|53.07|50.67|53.07|50.67|0
1654834910000|2022-06-10 04:21:50|53.06|50.66|53.06|50.66|53.06|50.66|53.06|50.66|0
1654835040000|2022-06-10 04:24:00|52.95|50.55|52.95|50.55|52.95|50.55|52.95|50.55|0
1654835050000|2022-06-10 04:24:10|53.01|50.61|52.95|50.55|53.01|50.61|52.95|50.55|0
1654835110000|2022-06-10 04:25:10|53|50.6|53|50.6|53|50.6|53|50.6|0
1654835120000|2022-06-10 04:25:20|53.06|50.66|53.05|50.65|53.06|50.66|53.05|50.65|0
1654835160000|2022-06-10 04:26:00|53.27|50.87|53.27|50.87|53.27|50.87|53.27|50.87|0
1654835170000|2022-06-10 04:26:10|53.16|50.76|53.16|50.76|53.16|50.76|53.16|50.76|0
1654835180000|2022-06-10 04:26:20|53.27|50.87|53.27|50.87|53.27|50.87|53.27|50.87|0
1654835200000|2022-06-10 04:26:40|53.16|50.76|53.27|50.87|53.27|50.87|53.16|50.76|0
1654835210000|2022-06-10 04:26:50|53.16|50.76|53.27|50.87|53.27|50.87|53.16|50.76|0
1654835280000|2022-06-10 04:28:00|53.37|50.97|53.37|50.97|53.37|50.97|53.37|50.97|0
1654835290000|2022-06-10 04:28:10|53.48|51.08|53.48|51.08|53.48|51.08|53.48|51.08|0
1654835300000|2022-06-10 04:28:20|53.59|51.19|53.59|51.19|53.59|51.19|53.59|51.19|0
1654835310000|2022-06-10 04:28:30|53.7|51.3|53.92|51.52|53.92|51.52|53.7|51.3|0
1654835390000|2022-06-10 04:29:50|54.14|51.74|54.03|51.63|54.14|51.74|54.03|51.63|0
1654835400000|2022-06-10 04:30:00|54.14|51.74|54.19|51.79|54.36|51.96|54.14|51.74|0
1654835410000|2022-06-10 04:30:10|54.25|51.85|54.47|52.07|54.47|52.07|54.25|51.85|0
1654835420000|2022-06-10 04:30:20|54.3|51.9|54.25|51.85|54.3|51.9|54.25|51.85|0
1654835430000|2022-06-10 04:30:30|54.36|51.96|54.25|51.85|54.36|51.96|54.25|51.85|0
1654835440000|2022-06-10 04:30:40|54.24|51.84|54.24|51.84|54.24|51.84|54.24|51.84|0
1654835450000|2022-06-10 04:30:50|54.36|51.96|54.35|51.95|54.36|51.96|54.35|51.95|0
1654835460000|2022-06-10 04:31:00|54.47|52.07|54.46|52.06|54.47|52.07|54.46|52.06|0
1654835470000|2022-06-10 04:31:10|54.35|51.95|54.24|51.84|54.35|51.95|54.24|51.84|0
1654835480000|2022-06-10 04:31:20|54.35|51.95|54.35|51.95|54.35|51.95|54.35|51.95|0
1654835490000|2022-06-10 04:31:30|54.3|51.9|54.3|51.9|54.35|51.95|54.3|51.9|0
1654835500000|2022-06-10 04:31:40|54.35|51.95|54.35|51.95|54.35|51.95|54.35|51.95|0
1654835510000|2022-06-10 04:31:50|54.41|52.01|54.35|51.95|54.41|52.01|54.35|51.95|0
1654835530000|2022-06-10 04:32:10|54.3|51.9|54.24|51.84|54.3|51.9|54.24|51.84|0
1654835640000|2022-06-10 04:34:00|54.35|51.95|54.46|52.06|54.46|52.06|54.35|51.95|0
1654835650000|2022-06-10 04:34:10|54.57|52.17|54.57|52.17|54.57|52.17|54.57|52.17|0
1654835660000|2022-06-10 04:34:20|54.79|52.39|54.79|52.39|54.79|52.39|54.79|52.39|0
1654835670000|2022-06-10 04:34:30|54.68|52.28|54.79|52.39|54.79|52.39|54.68|52.28|0
1654835680000|2022-06-10 04:34:40|54.68|52.28|54.68|52.28|54.68|52.28|54.68|52.28|0
1654835690000|2022-06-10 04:34:50|54.56|52.16|54.56|52.16|54.56|52.16|54.56|52.16|0
1654835710000|2022-06-10 04:35:10|54.67|52.27|54.67|52.27|54.67|52.27|54.67|52.27|0
1654835720000|2022-06-10 04:35:20|54.79|52.39|54.73|52.33|54.79|52.39|54.73|52.33|0
1654835730000|2022-06-10 04:35:30|54.67|52.27|54.67|52.27|54.78|52.38|54.67|52.27|0
1654835740000|2022-06-10 04:35:40|54.73|52.33|54.78|52.38|54.78|52.38|54.73|52.33|0
1654835760000|2022-06-10 04:36:00|54.89|52.49|54.89|52.49|54.89|52.49|54.89|52.49|0
1654835780000|2022-06-10 04:36:20|54.95|52.55|55.01|52.61|55.01|52.61|54.95|52.55|0
1654835790000|2022-06-10 04:36:30|55|52.6|55|52.6|55|52.6|55|52.6|0
1654835800000|2022-06-10 04:36:40|55.12|52.72|55.12|52.72|55.12|52.72|55.12|52.72|0
1654835810000|2022-06-10 04:36:50|55.34|52.94|55.23|52.83|55.45|53.05|55.23|52.83|0
1654835820000|2022-06-10 04:37:00|55.34|52.94|55.34|52.94|55.45|53.05|55.34|52.94|0
1654835840000|2022-06-10 04:37:20|55.45|53.05|55.34|52.94|55.45|53.05|55.34|52.94|0
1654835850000|2022-06-10 04:37:30|55.4|53|55.45|53.05|55.45|53.05|55.34|52.94|0
1654835860000|2022-06-10 04:37:40|55.34|52.94|55.34|52.94|55.39|52.99|55.34|52.94|0
1654835870000|2022-06-10 04:37:50|55.22|52.82|55.34|52.94|55.34|52.94|55.22|52.82|0
1654835880000|2022-06-10 04:38:00|55.39|52.99|55.34|52.94|55.39|52.99|55.34|52.94|0
1654835890000|2022-06-10 04:38:10|55.45|53.05|55.45|53.05|55.45|53.05|55.45|53.05|0
1654835910000|2022-06-10 04:38:30|55.33|52.93|55.33|52.93|55.33|52.93|55.33|52.93|0
1654835920000|2022-06-10 04:38:40|55.39|52.99|55.22|52.82|55.39|52.99|55.22|52.82|0
1654835940000|2022-06-10 04:39:00|55.17|52.77|55.22|52.82|55.22|52.82|55.17|52.77|0
1654835950000|2022-06-10 04:39:10|55.33|52.93|55.33|52.93|55.33|52.93|55.33|52.93|0
1654835960000|2022-06-10 04:39:20|55.44|53.04|55.44|53.04|55.44|53.04|55.44|53.04|0
1654835980000|2022-06-10 04:39:40|55.5|53.1|55.5|53.1|55.5|53.1|55.5|53.1|0
1654835990000|2022-06-10 04:39:50|55.55|53.15|55.55|53.15|55.55|53.15|55.55|53.15|0
1654836000000|2022-06-10 04:40:00|55.67|53.27|55.78|53.38|55.78|53.38|55.67|53.27|0
1654836040000|2022-06-10 04:40:40|55.66|53.26|55.66|53.26|55.66|53.26|55.66|53.26|0
1654836050000|2022-06-10 04:40:50|55.55|53.15|55.44|53.04|55.55|53.15|55.44|53.04|0
1654836060000|2022-06-10 04:41:00|55.33|52.93|55.44|53.04|55.44|53.04|55.33|52.93|0
1654836090000|2022-06-10 04:41:30|55.38|52.98|55.21|52.81|55.38|52.98|55.21|52.81|0
1654836120000|2022-06-10 04:42:00|54.99|52.59|54.88|52.48|54.99|52.59|54.88|52.48|0
1654836140000|2022-06-10 04:42:20|54.99|52.59|54.88|52.48|54.99|52.59|54.88|52.48|0
1654836150000|2022-06-10 04:42:30|54.93|52.53|54.93|52.53|54.93|52.53|54.93|52.53|0
1654836160000|2022-06-10 04:42:40|55.1|52.7|55.1|52.7|55.1|52.7|55.1|52.7|0
1654836170000|2022-06-10 04:42:50|55.04|52.64|55.04|52.64|55.04|52.64|55.04|52.64|0
1654836180000|2022-06-10 04:43:00|54.99|52.59|55.16|52.76|55.16|52.76|54.99|52.59|0
1654836190000|2022-06-10 04:43:10|55.1|52.7|55.21|52.81|55.21|52.81|55.1|52.7|0
1654836220000|2022-06-10 04:43:40|55.15|52.75|55.15|52.75|55.15|52.75|55.15|52.75|0
1654836230000|2022-06-10 04:43:50|55.38|52.98|55.21|52.81|55.38|52.98|55.21|52.81|0
1654836240000|2022-06-10 04:44:00|55.32|52.92|55.21|52.81|55.32|52.92|55.21|52.81|0
1654836260000|2022-06-10 04:44:20|55.32|52.92|55.32|52.92|55.32|52.92|55.32|52.92|0
1654836270000|2022-06-10 04:44:30|55.2|52.8|55.2|52.8|55.2|52.8|55.2|52.8|0
1654836280000|2022-06-10 04:44:40|55.32|52.92|55.32|52.92|55.32|52.92|55.2|52.8|0
1654836300000|2022-06-10 04:45:00|55.2|52.8|55.2|52.8|55.2|52.8|55.2|52.8|0
1654836390000|2022-06-10 04:46:30|55.15|52.75|55.15|52.75|55.15|52.75|55.15|52.75|0
1654836400000|2022-06-10 04:46:40|55.2|52.8|55.2|52.8|55.2|52.8|55.2|52.8|0
1654836420000|2022-06-10 04:47:00|55.31|52.91|55.31|52.91|55.31|52.91|55.31|52.91|0
1654836430000|2022-06-10 04:47:10|55.37|52.97|55.37|52.97|55.37|52.97|55.37|52.97|0
1654836440000|2022-06-10 04:47:20|55.42|53.02|55.42|53.02|55.42|53.02|55.42|53.02|0
1654836450000|2022-06-10 04:47:30|55.31|52.91|55.31|52.91|55.31|52.91|55.31|52.91|0
1654836510000|2022-06-10 04:48:30|55.3|52.9|55.19|52.79|55.3|52.9|55.19|52.79|0
1654836520000|2022-06-10 04:48:40|55.08|52.68|55.08|52.68|55.08|52.68|55.08|52.68|0
1654836600000|2022-06-10 04:50:00|55.19|52.79|55.19|52.79|55.19|52.79|55.19|52.79|0
1654836630000|2022-06-10 04:50:30|55.08|52.68|55.08|52.68|55.08|52.68|55.08|52.68|0
1654836640000|2022-06-10 04:50:40|55.07|52.67|54.96|52.56|55.07|52.67|54.96|52.56|0
1654836650000|2022-06-10 04:50:50|55.07|52.67|55.07|52.67|55.13|52.73|55.07|52.67|0
1654836660000|2022-06-10 04:51:00|55.13|52.73|55.13|52.73|55.13|52.73|55.13|52.73|0
1654836670000|2022-06-10 04:51:10|55.19|52.79|55.07|52.67|55.19|52.79|55.07|52.67|0
1654836680000|2022-06-10 04:51:20|54.96|52.56|55.02|52.62|55.02|52.62|54.96|52.56|0
1654836690000|2022-06-10 04:51:30|55.07|52.67|55.18|52.78|55.18|52.78|55.07|52.67|0
1654836780000|2022-06-10 04:53:00|55.29|52.89|55.29|52.89|55.29|52.89|55.29|52.89|0
1654836810000|2022-06-10 04:53:30|55.18|52.78|55.29|52.89|55.29|52.89|55.18|52.78|0
1654836830000|2022-06-10 04:53:50|55.24|52.84|55.24|52.84|55.24|52.84|55.24|52.84|0
1654836840000|2022-06-10 04:54:00|55.18|52.78|55.06|52.66|55.18|52.78|55.06|52.66|0
1654836860000|2022-06-10 04:54:20|54.95|52.55|54.95|52.55|54.95|52.55|54.95|52.55|0
1654836870000|2022-06-10 04:54:30|55.06|52.66|55.06|52.66|55.06|52.66|55.06|52.66|0
1654836970000|2022-06-10 04:56:10|55.23|52.83|55.23|52.83|55.23|52.83|55.23|52.83|0
1654836980000|2022-06-10 04:56:20|55.28|52.88|55.17|52.77|55.28|52.88|55.17|52.77|0
1654836990000|2022-06-10 04:56:30|55.23|52.83|55.28|52.88|55.28|52.88|55.23|52.83|0
1654837010000|2022-06-10 04:56:50|55.17|52.77|55.17|52.77|55.17|52.77|55.17|52.77|0
1654837020000|2022-06-10 04:57:00|55.11|52.71|55.06|52.66|55.11|52.71|55.06|52.66|0
1654837030000|2022-06-10 04:57:10|54.94|52.54|55.06|52.66|55.06|52.66|54.94|52.54|0
1654837040000|2022-06-10 04:57:20|54.94|52.54|55|52.6|55|52.6|54.94|52.54|0
1654837050000|2022-06-10 04:57:30|54.94|52.54|54.94|52.54|54.94|52.54|54.94|52.54|0
1654837090000|2022-06-10 04:58:10|55.05|52.65|55.05|52.65|55.11|52.71|55.05|52.65|0
1654837200000|2022-06-10 05:00:00|54.94|52.54|54.82|52.42|54.94|52.54|54.82|52.42|0
1654837210000|2022-06-10 05:00:10|54.94|52.54|55.05|52.65|55.05|52.65|54.94|52.54|0
1654837220000|2022-06-10 05:00:20|55.16|52.76|55.16|52.76|55.16|52.76|55.16|52.76|0
1654837230000|2022-06-10 05:00:30|55.1|52.7|54.82|52.42|55.1|52.7|54.82|52.42|0
1654837240000|2022-06-10 05:00:40|54.71|52.31|54.71|52.31|54.71|52.31|54.66|52.26|0
1654837250000|2022-06-10 05:00:50|54.6|52.2|54.6|52.2|54.6|52.2|54.6|52.2|0
1654837260000|2022-06-10 05:01:00|54.71|52.31|54.71|52.31|54.71|52.31|54.6|52.2|0
1654837310000|2022-06-10 05:01:50|54.82|52.42|54.93|52.53|54.93|52.53|54.82|52.42|0
1654837320000|2022-06-10 05:02:00|54.82|52.42|54.93|52.53|54.93|52.53|54.82|52.42|0
1654837340000|2022-06-10 05:02:20|54.82|52.42|54.82|52.42|54.82|52.42|54.82|52.42|0
1654837350000|2022-06-10 05:02:30|54.71|52.31|54.71|52.31|54.71|52.31|54.71|52.31|0
1654837360000|2022-06-10 05:02:40|54.59|52.19|54.82|52.42|54.82|52.42|54.59|52.19|0
1654837370000|2022-06-10 05:02:50|54.71|52.31|54.7|52.3|54.71|52.31|54.7|52.3|0
1654837380000|2022-06-10 05:03:00|54.59|52.19|54.59|52.19|54.59|52.19|54.59|52.19|0
1654837390000|2022-06-10 05:03:10|54.7|52.3|54.7|52.3|54.7|52.3|54.7|52.3|0
1654837410000|2022-06-10 05:03:30|54.59|52.19|54.59|52.19|54.59|52.19|54.48|52.08|0
1654837420000|2022-06-10 05:03:40|54.54|52.14|54.37|51.97|54.54|52.14|54.37|51.97|0
1654837430000|2022-06-10 05:03:50|54.48|52.08|54.37|51.97|54.48|52.08|54.37|51.97|0
1654837440000|2022-06-10 05:04:00|54.43|52.03|54.37|51.97|54.43|52.03|54.37|51.97|0
1654837460000|2022-06-10 05:04:20|54.26|51.86|54.26|51.86|54.26|51.86|54.26|51.86|0
1654837470000|2022-06-10 05:04:30|54.15|51.75|54.15|51.75|54.26|51.86|54.15|51.75|0
1654837490000|2022-06-10 05:04:50|54.14|51.74|53.81|51.41|54.14|51.74|53.81|51.41|0
1654837500000|2022-06-10 05:05:00|53.7|51.3|53.81|51.41|53.81|51.41|53.7|51.3|0
1654837510000|2022-06-10 05:05:10|53.7|51.3|53.7|51.3|53.7|51.3|53.7|51.3|0
1654837520000|2022-06-10 05:05:20|53.59|51.19|53.59|51.19|53.7|51.3|53.59|51.19|0
1654837530000|2022-06-10 05:05:30|53.7|51.3|53.7|51.3|53.7|51.3|53.7|51.3|0
1654837540000|2022-06-10 05:05:40|53.59|51.19|53.7|51.3|53.7|51.3|53.59|51.19|0
1654837550000|2022-06-10 05:05:50|53.81|51.41|53.81|51.41|53.81|51.41|53.81|51.41|0
1654837560000|2022-06-10 05:06:00|53.7|51.3|53.81|51.41|53.81|51.41|53.7|51.3|0
1654837570000|2022-06-10 05:06:10|53.92|51.52|53.92|51.52|53.92|51.52|53.92|51.52|0
1654837590000|2022-06-10 05:06:30|53.98|51.58|53.98|51.58|53.98|51.58|53.98|51.58|0
1654837600000|2022-06-10 05:06:40|54.03|51.63|53.7|51.3|54.03|51.63|53.7|51.3|0
1654837610000|2022-06-10 05:06:50|53.81|51.41|53.81|51.41|53.81|51.41|53.81|51.41|0
1654837630000|2022-06-10 05:07:10|53.7|51.3|53.7|51.3|53.7|51.3|53.7|51.3|0
1654837650000|2022-06-10 05:07:30|53.75|51.35|53.7|51.3|53.75|51.35|53.7|51.3|0
1654837660000|2022-06-10 05:07:40|53.48|51.08|53.48|51.08|53.48|51.08|53.48|51.08|0
1654837670000|2022-06-10 05:07:50|53.53|51.13|53.48|51.08|53.59|51.19|53.48|51.08|0
1654837690000|2022-06-10 05:08:10|53.59|51.19|53.58|51.18|53.59|51.19|53.58|51.18|0
1654837730000|2022-06-10 05:08:50|53.69|51.29|53.69|51.29|53.69|51.29|53.69|51.29|0
1654837740000|2022-06-10 05:09:00|53.58|51.18|53.69|51.29|53.69|51.29|53.58|51.18|0
1654837750000|2022-06-10 05:09:10|53.8|51.4|53.69|51.29|53.8|51.4|53.69|51.29|0
1654837760000|2022-06-10 05:09:20|53.75|51.35|53.91|51.51|53.91|51.51|53.75|51.35|0
1654837770000|2022-06-10 05:09:30|54.02|51.62|54.13|51.73|54.13|51.73|54.02|51.62|0
1654837780000|2022-06-10 05:09:40|54.19|51.79|54.19|51.79|54.19|51.79|54.19|51.79|0
1654837790000|2022-06-10 05:09:50|54.24|51.84|54.35|51.95|54.35|51.95|54.24|51.84|0
1654837800000|2022-06-10 05:10:00|54.41|52.01|54.24|51.84|54.41|52.01|54.24|51.84|0
1654837810000|2022-06-10 05:10:10|54.35|51.95|54.24|51.84|54.46|52.06|54.24|51.84|0
1654837820000|2022-06-10 05:10:20|54.3|51.9|54.3|51.9|54.3|51.9|54.3|51.9|0
1654837830000|2022-06-10 05:10:30|54.24|51.84|54.24|51.84|54.24|51.84|54.24|51.84|0
1654837860000|2022-06-10 05:11:00|54.3|51.9|54.35|51.95|54.35|51.95|54.24|51.84|0
1654837870000|2022-06-10 05:11:10|54.46|52.06|54.46|52.06|54.46|52.06|54.41|52.01|0
1654837880000|2022-06-10 05:11:20|54.35|51.95|54.24|51.84|54.35|51.95|54.24|51.84|0
1654837900000|2022-06-10 05:11:40|54.12|51.72|54.12|51.72|54.12|51.72|54.12|51.72|0
1654837910000|2022-06-10 05:11:50|54.01|51.61|53.9|51.5|54.01|51.61|53.9|51.5|0
1654837920000|2022-06-10 05:12:00|53.85|51.45|53.96|51.56|53.96|51.56|53.79|51.39|0
1654837930000|2022-06-10 05:12:10|54.01|51.61|53.9|51.5|54.01|51.61|53.9|51.5|0
1654837940000|2022-06-10 05:12:20|54.01|51.61|53.9|51.5|54.01|51.61|53.9|51.5|0
1654837950000|2022-06-10 05:12:30|53.96|51.56|53.96|51.56|53.96|51.56|53.96|51.56|0
1654837960000|2022-06-10 05:12:40|53.9|51.5|53.9|51.5|53.9|51.5|53.9|51.5|0
1654837980000|2022-06-10 05:13:00|54.01|51.61|54.01|51.61|54.01|51.61|54.01|51.61|0
1654837990000|2022-06-10 05:13:10|53.9|51.5|53.9|51.5|53.9|51.5|53.9|51.5|0
1654838000000|2022-06-10 05:13:20|54.01|51.61|54.01|51.61|54.01|51.61|54.01|51.61|0
1654838020000|2022-06-10 05:13:40|53.9|51.5|53.9|51.5|53.9|51.5|53.9|51.5|0
1654838030000|2022-06-10 05:13:50|54.01|51.61|54.01|51.61|54.01|51.61|54.01|51.61|0
1654838040000|2022-06-10 05:14:00|54.12|51.72|54.01|51.61|54.12|51.72|54.01|51.61|0
1654838060000|2022-06-10 05:14:20|53.9|51.5|53.79|51.39|53.9|51.5|53.79|51.39|0
1654838080000|2022-06-10 05:14:40|53.9|51.5|53.9|51.5|53.9|51.5|53.9|51.5|0
1654838090000|2022-06-10 05:14:50|53.79|51.39|53.79|51.39|53.79|51.39|53.79|51.39|0
1654838100000|2022-06-10 05:15:00|53.78|51.38|53.57|51.17|53.78|51.38|53.57|51.17|0
1654838110000|2022-06-10 05:15:10|53.56|51.16|53.45|51.05|53.56|51.16|53.45|51.05|0
1654838120000|2022-06-10 05:15:20|53.35|50.95|53.13|50.73|53.35|50.95|53.13|50.73|0
1654838130000|2022-06-10 05:15:30|53.24|50.84|53.13|50.73|53.24|50.84|53.13|50.73|0
1654838140000|2022-06-10 05:15:40|53.24|50.84|53.23|50.83|53.24|50.84|53.23|50.83|0
1654838150000|2022-06-10 05:15:50|53.18|50.78|53.02|50.62|53.18|50.78|53.02|50.62|0
1654838160000|2022-06-10 05:16:00|52.96|50.56|52.69|50.29|52.96|50.56|52.69|50.29|0
1654838170000|2022-06-10 05:16:10|52.58|50.18|53.7|51.3|53.7|51.3|52.58|50.18|0
1654838180000|2022-06-10 05:16:20|53.6|51.2|53.38|50.98|53.6|51.2|53.38|50.98|0
1654838190000|2022-06-10 05:16:30|53.27|50.87|53.16|50.76|53.27|50.87|53.16|50.76|0
1654838200000|2022-06-10 05:16:40|53.11|50.71|53.27|50.87|53.38|50.98|53.11|50.71|0
1654838210000|2022-06-10 05:16:50|53.16|50.76|53.05|50.65|53.16|50.76|53.05|50.65|0
1654838220000|2022-06-10 05:17:00|53.16|50.76|53.27|50.87|53.27|50.87|53.16|50.76|0
1654838230000|2022-06-10 05:17:10|53.59|51.19|53.27|50.87|53.7|51.3|53.27|50.87|0
1654838240000|2022-06-10 05:17:20|53.32|50.92|53.16|50.76|53.32|50.92|53.16|50.76|0
1654838250000|2022-06-10 05:17:30|53.11|50.71|53.16|50.76|53.27|50.87|53.11|50.71|0
1654838260000|2022-06-10 05:17:40|53.27|50.87|53.16|50.76|53.27|50.87|53.11|50.71|0
1654838270000|2022-06-10 05:17:50|53.27|50.87|53.05|50.65|53.27|50.87|53.05|50.65|0
1654838280000|2022-06-10 05:18:00|53.16|50.76|53.05|50.65|53.16|50.76|53.05|50.65|0
1654838290000|2022-06-10 05:18:10|53.16|50.76|53.05|50.65|53.16|50.76|53.05|50.65|0
1654838300000|2022-06-10 05:18:20|53.16|50.76|53.26|50.86|53.26|50.86|53.16|50.76|0
1654838310000|2022-06-10 05:18:30|53.37|50.97|53.32|50.92|53.37|50.97|53.32|50.92|0
1654838320000|2022-06-10 05:18:40|53.16|50.76|53.16|50.76|53.16|50.76|53.16|50.76|0
1654838330000|2022-06-10 05:18:50|53.26|50.86|53.16|50.76|53.26|50.86|53.16|50.76|0
1654838340000|2022-06-10 05:19:00|53.26|50.86|53.26|50.86|53.26|50.86|53.26|50.86|0
1654838350000|2022-06-10 05:19:10|53.15|50.75|53.15|50.75|53.15|50.75|53.15|50.75|0
1654838360000|2022-06-10 05:19:20|53.26|50.86|53.26|50.86|53.26|50.86|53.26|50.86|0
1654838370000|2022-06-10 05:19:30|53.48|51.08|53.48|51.08|53.48|51.08|53.48|51.08|0
1654838380000|2022-06-10 05:19:40|53.26|50.86|53.37|50.97|53.37|50.97|53.26|50.86|0
1654838390000|2022-06-10 05:19:50|53.26|50.86|53.26|50.86|53.32|50.92|53.26|50.86|0
1654838400000|2022-06-10 05:20:00|53.04|50.64|53.37|50.97|53.48|51.08|53.04|50.64|0
1654838410000|2022-06-10 05:20:10|53.48|51.08|53.58|51.18|53.69|51.29|53.48|51.08|0
1654838430000|2022-06-10 05:20:30|53.47|51.07|53.47|51.07|53.47|51.07|53.47|51.07|0
1654838450000|2022-06-10 05:20:50|53.37|50.97|53.37|50.97|53.37|50.97|53.37|50.97|0
1654838460000|2022-06-10 05:21:00|53.47|51.07|53.04|50.64|53.47|51.07|53.04|50.64|0
1654838470000|2022-06-10 05:21:10|53.15|50.75|53.15|50.75|53.15|50.75|53.1|50.7|0
1654838480000|2022-06-10 05:21:20|53.04|50.64|53.04|50.64|53.04|50.64|52.99|50.59|0
1654838510000|2022-06-10 05:21:50|52.93|50.53|53.04|50.64|53.04|50.64|52.93|50.53|0
1654838520000|2022-06-10 05:22:00|53.15|50.75|53.25|50.85|53.25|50.85|53.09|50.69|0
1654838530000|2022-06-10 05:22:10|53.15|50.75|53.04|50.64|53.15|50.75|53.04|50.64|0
1654838550000|2022-06-10 05:22:30|53.09|50.69|53.04|50.64|53.09|50.69|53.04|50.64|0
1654838570000|2022-06-10 05:22:50|53.14|50.74|53.25|50.85|53.25|50.85|53.14|50.74|0
1654838580000|2022-06-10 05:23:00|53.36|50.96|53.36|50.96|53.36|50.96|53.36|50.96|0
1654838600000|2022-06-10 05:23:20|53.25|50.85|53.25|50.85|53.25|50.85|53.25|50.85|0
1654838610000|2022-06-10 05:23:30|53.14|50.74|53.14|50.74|53.14|50.74|53.14|50.74|0
1654838620000|2022-06-10 05:23:40|53.25|50.85|53.25|50.85|53.25|50.85|53.14|50.74|0
1654838630000|2022-06-10 05:23:50|53.14|50.74|53.14|50.74|53.14|50.74|53.14|50.74|0
1654838650000|2022-06-10 05:24:10|53.25|50.85|53.36|50.96|53.36|50.96|53.25|50.85|0
1654838660000|2022-06-10 05:24:20|53.35|50.95|53.35|50.95|53.35|50.95|53.35|50.95|0
1654838670000|2022-06-10 05:24:30|53.46|51.06|53.46|51.06|53.46|51.06|53.46|51.06|0
1654838680000|2022-06-10 05:24:40|53.35|50.95|53.35|50.95|53.35|50.95|53.35|50.95|0
1654838690000|2022-06-10 05:24:50|53.46|51.06|53.46|51.06|53.46|51.06|53.46|51.06|0
1654838700000|2022-06-10 05:25:00|53.35|50.95|53.35|50.95|53.35|50.95|53.35|50.95|0
1654838730000|2022-06-10 05:25:30|53.46|51.06|53.46|51.06|53.46|51.06|53.35|50.95|0
1654838740000|2022-06-10 05:25:40|53.35|50.95|53.35|50.95|53.35|50.95|53.35|50.95|0
1654838750000|2022-06-10 05:25:50|53.41|51.01|53.35|50.95|53.41|51.01|53.35|50.95|0
1654838760000|2022-06-10 05:26:00|53.24|50.84|53.46|51.06|53.46|51.06|53.24|50.84|0
1654838770000|2022-06-10 05:26:10|53.57|51.17|53.67|51.27|53.67|51.27|53.57|51.17|0
1654838780000|2022-06-10 05:26:20|53.57|51.17|53.56|51.16|53.57|51.17|53.56|51.16|0
1654838800000|2022-06-10 05:26:40|53.62|51.22|53.62|51.22|53.67|51.27|53.62|51.22|0
1654838810000|2022-06-10 05:26:50|53.67|51.27|53.67|51.27|53.78|51.38|53.67|51.27|0
1654838820000|2022-06-10 05:27:00|53.56|51.16|53.56|51.16|53.62|51.22|53.56|51.16|0
1654838830000|2022-06-10 05:27:10|53.67|51.27|53.67|51.27|53.67|51.27|53.67|51.27|0
1654838840000|2022-06-10 05:27:20|53.56|51.16|53.78|51.38|53.78|51.38|53.56|51.16|0
1654838850000|2022-06-10 05:27:30|53.67|51.27|53.35|50.95|53.67|51.27|53.35|50.95|0
1654838860000|2022-06-10 05:27:40|53.45|51.05|53.4|51|53.45|51.05|53.4|51|0
1654838870000|2022-06-10 05:27:50|53.56|51.16|53.34|50.94|53.56|51.16|53.34|50.94|0
1654838880000|2022-06-10 05:28:00|53.45|51.05|53.45|51.05|53.45|51.05|53.45|51.05|0
1654838890000|2022-06-10 05:28:10|53.34|50.94|53.34|50.94|53.34|50.94|53.34|50.94|0
1654838900000|2022-06-10 05:28:20|53.45|51.05|53.45|51.05|53.45|51.05|53.45|51.05|0
1654838930000|2022-06-10 05:28:50|53.56|51.16|53.56|51.16|53.56|51.16|53.56|51.16|0
1654838940000|2022-06-10 05:29:00|53.67|51.27|53.67|51.27|53.67|51.27|53.67|51.27|0
1654838950000|2022-06-10 05:29:10|53.77|51.37|53.77|51.37|53.77|51.37|53.77|51.37|0
1654838960000|2022-06-10 05:29:20|53.66|51.26|53.66|51.26|53.66|51.26|53.66|51.26|0
1654838970000|2022-06-10 05:29:30|53.56|51.16|53.56|51.16|53.56|51.16|53.56|51.16|0
1654838980000|2022-06-10 05:29:40|53.5|51.1|53.56|51.16|53.56|51.16|53.5|51.1|0
1654838990000|2022-06-10 05:29:50|53.45|51.05|53.29|50.89|53.45|51.05|53.29|50.89|0
1654839000000|2022-06-10 05:30:00|53.23|50.83|53.18|50.78|53.23|50.83|53.12|50.72|0
1654839010000|2022-06-10 05:30:10|53.12|50.72|53.01|50.61|53.12|50.72|53.01|50.61|0
1654839020000|2022-06-10 05:30:20|53.07|50.67|52.91|50.51|53.07|50.67|52.91|50.51|0
1654839030000|2022-06-10 05:30:30|52.8|50.4|52.26|49.86|52.8|50.4|52.26|49.86|0
1654839040000|2022-06-10 05:30:40|52.37|49.97|52.37|49.97|52.37|49.97|52.32|49.92|0
1654839050000|2022-06-10 05:30:50|52.48|50.08|52.48|50.08|52.48|50.08|52.48|50.08|0
1654839060000|2022-06-10 05:31:00|52.58|50.18|52.16|49.76|52.58|50.18|52.16|49.76|0
1654839080000|2022-06-10 05:31:20|52.47|50.07|52.47|50.07|52.47|50.07|52.47|50.07|0
1654839090000|2022-06-10 05:31:30|52.58|50.18|52.58|50.18|52.64|50.24|52.58|50.18|0
1654839100000|2022-06-10 05:31:40|52.47|50.07|52.47|50.07|52.58|50.18|52.47|50.07|0
1654839110000|2022-06-10 05:31:50|52.64|50.24|52.64|50.24|52.79|50.39|52.64|50.24|0
1654839120000|2022-06-10 05:32:00|52.58|50.18|52.69|50.29|52.69|50.29|52.58|50.18|0
1654839130000|2022-06-10 05:32:10|52.79|50.39|52.9|50.5|52.9|50.5|52.79|50.39|0
1654839140000|2022-06-10 05:32:20|53.01|50.61|53.12|50.72|53.12|50.72|53.01|50.61|0
1654839150000|2022-06-10 05:32:30|53.11|50.71|53.11|50.71|53.11|50.71|53.11|50.71|0
1654839160000|2022-06-10 05:32:40|53.22|50.82|53.22|50.82|53.22|50.82|53.22|50.82|0
1654839170000|2022-06-10 05:32:50|53.17|50.77|52.85|50.45|53.17|50.77|52.85|50.45|0
1654839180000|2022-06-10 05:33:00|52.47|50.07|52.68|50.28|52.74|50.34|52.47|50.07|0
1654839190000|2022-06-10 05:33:10|53.11|50.71|53.11|50.71|53.11|50.71|53.11|50.71|0
1654839200000|2022-06-10 05:33:20|53.01|50.61|53.22|50.82|53.22|50.82|53.01|50.61|0
1654839210000|2022-06-10 05:33:30|53.44|51.04|53.17|50.77|53.44|51.04|53.17|50.77|0
1654839220000|2022-06-10 05:33:40|53.11|50.71|53.11|50.71|53.11|50.71|53.11|50.71|0
1654839230000|2022-06-10 05:33:50|53|50.6|52.79|50.39|53|50.6|52.79|50.39|0
1654839240000|2022-06-10 05:34:00|52.68|50.28|52.57|50.17|52.68|50.28|52.47|50.07|0
1654839250000|2022-06-10 05:34:10|52.68|50.28|52.36|49.96|52.68|50.28|52.36|49.96|0
1654839260000|2022-06-10 05:34:20|52.47|50.07|52.47|50.07|52.47|50.07|52.47|50.07|0
1654839270000|2022-06-10 05:34:30|52.57|50.17|52.57|50.17|52.57|50.17|52.52|50.12|0
1654839280000|2022-06-10 05:34:40|52.68|50.28|52.57|50.17|52.68|50.28|52.47|50.07|0
1654839290000|2022-06-10 05:34:50|52.68|50.28|52.57|50.17|52.68|50.28|52.57|50.17|0
1654839300000|2022-06-10 05:35:00|52.68|50.28|52.78|50.38|52.79|50.39|52.68|50.28|0
1654839310000|2022-06-10 05:35:10|52.89|50.49|52.78|50.38|52.89|50.49|52.78|50.38|0
1654839320000|2022-06-10 05:35:20|52.73|50.33|52.46|50.06|52.78|50.38|52.46|50.06|0
1654839340000|2022-06-10 05:35:40|52.57|50.17|52.57|50.17|52.57|50.17|52.46|50.06|0
1654839350000|2022-06-10 05:35:50|52.68|50.28|52.57|50.17|52.68|50.28|52.57|50.17|0
1654839360000|2022-06-10 05:36:00|52.68|50.28|52.67|50.27|52.73|50.33|52.67|50.27|0
1654839380000|2022-06-10 05:36:20|52.57|50.17|52.57|50.17|52.57|50.17|52.57|50.17|0
1654839390000|2022-06-10 05:36:30|52.67|50.27|52.67|50.27|52.67|50.27|52.67|50.27|0
1654839410000|2022-06-10 05:36:50|52.73|50.33|52.78|50.38|52.78|50.38|52.67|50.27|0
1654839420000|2022-06-10 05:37:00|52.89|50.49|52.78|50.38|52.89|50.49|52.78|50.38|0
1654839430000|2022-06-10 05:37:10|52.67|50.27|52.67|50.27|52.78|50.38|52.67|50.27|0
1654839440000|2022-06-10 05:37:20|52.56|50.16|52.56|50.16|52.56|50.16|52.56|50.16|0
1654839450000|2022-06-10 05:37:30|52.46|50.06|52.46|50.06|52.46|50.06|52.46|50.06|0
1654839470000|2022-06-10 05:37:50|52.56|50.16|52.67|50.27|52.67|50.27|52.56|50.16|0
1654839480000|2022-06-10 05:38:00|52.78|50.38|52.78|50.38|52.88|50.48|52.78|50.38|0
1654839490000|2022-06-10 05:38:10|52.83|50.43|52.78|50.38|52.83|50.43|52.78|50.38|0
1654839500000|2022-06-10 05:38:20|52.67|50.27|52.67|50.27|52.67|50.27|52.67|50.27|0
1654839510000|2022-06-10 05:38:30|52.78|50.38|52.45|50.05|52.78|50.38|52.45|50.05|0
1654839520000|2022-06-10 05:38:40|52.56|50.16|52.56|50.16|52.56|50.16|52.56|50.16|0
1654839530000|2022-06-10 05:38:50|52.62|50.22|52.67|50.27|52.67|50.27|52.62|50.22|0
1654839540000|2022-06-10 05:39:00|52.56|50.16|52.56|50.16|52.56|50.16|52.56|50.16|0
1654839550000|2022-06-10 05:39:10|52.45|50.05|52.45|50.05|52.45|50.05|52.45|50.05|0
1654839560000|2022-06-10 05:39:20|52.51|50.11|52.24|49.84|52.51|50.11|52.24|49.84|0
1654839570000|2022-06-10 05:39:30|52.45|50.05|52.45|50.05|52.45|50.05|52.45|50.05|0
1654839580000|2022-06-10 05:39:40|52.56|50.16|52.34|49.94|52.56|50.16|52.34|49.94|0
1654839590000|2022-06-10 05:39:50|52.56|50.16|52.56|50.16|52.56|50.16|52.56|50.16|0
1654839600000|2022-06-10 05:40:00|52.45|50.05|52.61|50.21|52.61|50.21|52.45|50.05|0
1654839610000|2022-06-10 05:40:10|52.66|50.26|52.66|50.26|52.77|50.37|52.66|50.26|0
1654839620000|2022-06-10 05:40:20|52.56|50.16|52.5|50.1|52.56|50.16|52.5|50.1|0
1654839630000|2022-06-10 05:40:30|52.55|50.15|52.55|50.15|52.66|50.26|52.55|50.15|0
1654839640000|2022-06-10 05:40:40|52.34|49.94|52.34|49.94|52.34|49.94|52.34|49.94|0
1654839660000|2022-06-10 05:41:00|52.4|50|52.13|49.73|52.4|50|52.13|49.73|0
1654839680000|2022-06-10 05:41:20|52.18|49.78|52.23|49.83|52.29|49.89|52.13|49.73|0
1654839690000|2022-06-10 05:41:30|52.34|49.94|52.34|49.94|52.34|49.94|52.34|49.94|0
1654839720000|2022-06-10 05:42:00|52.55|50.15|52.61|50.21|52.61|50.21|52.55|50.15|0
1654839730000|2022-06-10 05:42:10|52.44|50.04|52.44|50.04|52.44|50.04|52.44|50.04|0
1654839750000|2022-06-10 05:42:30|52.34|49.94|52.44|50.04|52.44|50.04|52.34|49.94|0
1654839760000|2022-06-10 05:42:40|52.39|49.99|52.44|50.04|52.44|50.04|52.33|49.93|0
1654839770000|2022-06-10 05:42:50|52.5|50.1|52.44|50.04|52.5|50.1|52.44|50.04|0
1654839780000|2022-06-10 05:43:00|52.39|49.99|52.33|49.93|52.39|49.99|52.33|49.93|0
1654839790000|2022-06-10 05:43:10|52.39|49.99|52.55|50.15|52.55|50.15|52.39|49.99|0
1654839800000|2022-06-10 05:43:20|52.44|50.04|52.55|50.15|52.55|50.15|52.44|50.04|0
1654839810000|2022-06-10 05:43:30|52.49|50.09|52.49|50.09|52.49|50.09|52.49|50.09|0
1654839820000|2022-06-10 05:43:40|52.55|50.15|52.6|50.2|52.6|50.2|52.55|50.15|0
1654839830000|2022-06-10 05:43:50|52.55|50.15|52.65|50.25|52.65|50.25|52.55|50.15|0
1654839840000|2022-06-10 05:44:00|52.76|50.36|52.76|50.36|52.76|50.36|52.76|50.36|0
1654839850000|2022-06-10 05:44:10|52.6|50.2|52.54|50.14|52.6|50.2|52.54|50.14|0
1654839860000|2022-06-10 05:44:20|52.65|50.25|52.65|50.25|52.65|50.25|52.65|50.25|0
1654839870000|2022-06-10 05:44:30|52.54|50.14|52.65|50.25|52.65|50.25|52.54|50.14|0
1654839880000|2022-06-10 05:44:40|52.76|50.36|52.65|50.25|52.76|50.36|52.65|50.25|0
1654839890000|2022-06-10 05:44:50|52.76|50.36|52.65|50.25|52.76|50.36|52.65|50.25|0
1654839900000|2022-06-10 05:45:00|52.6|50.2|52.86|50.46|52.86|50.46|52.6|50.2|0
1654839910000|2022-06-10 05:45:10|52.97|50.57|53.08|50.68|53.08|50.68|52.97|50.57|0
1654839920000|2022-06-10 05:45:20|53.18|50.78|53.18|50.78|53.18|50.78|52.97|50.57|0
1654839930000|2022-06-10 05:45:30|53.24|50.84|53.18|50.78|53.24|50.84|53.18|50.78|0
1654839940000|2022-06-10 05:45:40|53.13|50.73|53.18|50.78|53.18|50.78|53.13|50.73|0
1654839950000|2022-06-10 05:45:50|53.29|50.89|53.18|50.78|53.29|50.89|53.18|50.78|0
1654839960000|2022-06-10 05:46:00|53.24|50.84|53.29|50.89|53.29|50.89|53.24|50.84|0
1654839970000|2022-06-10 05:46:10|53.4|51|53.51|51.11|53.61|51.21|53.4|51|0
1654839980000|2022-06-10 05:46:20|53.4|51|53.4|51|53.4|51|53.4|51|0
1654839990000|2022-06-10 05:46:30|53.45|51.05|53.61|51.21|53.61|51.21|53.45|51.05|0
1654840000000|2022-06-10 05:46:40|53.56|51.16|53.61|51.21|53.61|51.21|53.56|51.16|0
1654840010000|2022-06-10 05:46:50|53.5|51.1|53.4|51|53.5|51.1|53.4|51|0
1654840020000|2022-06-10 05:47:00|53.07|50.67|53.18|50.78|53.18|50.78|53.07|50.67|0
1654840030000|2022-06-10 05:47:10|53.07|50.67|53.07|50.67|53.07|50.67|53.07|50.67|0
1654840040000|2022-06-10 05:47:20|52.96|50.56|53.02|50.62|53.02|50.62|52.96|50.56|0
1654840050000|2022-06-10 05:47:30|53.07|50.67|53.13|50.73|53.13|50.73|53.07|50.67|0
1654840060000|2022-06-10 05:47:40|53.18|50.78|53.18|50.78|53.18|50.78|53.07|50.67|0
1654840070000|2022-06-10 05:47:50|53.29|50.89|53.39|50.99|53.39|50.99|53.29|50.89|0
1654840080000|2022-06-10 05:48:00|53.45|51.05|53.45|51.05|53.5|51.1|53.39|50.99|0
1654840090000|2022-06-10 05:48:10|53.61|51.21|53.5|51.1|53.61|51.21|53.45|51.05|0
1654840100000|2022-06-10 05:48:20|53.61|51.21|53.61|51.21|53.61|51.21|53.61|51.21|0
1654840110000|2022-06-10 05:48:30|53.66|51.26|53.72|51.32|53.72|51.32|53.66|51.26|0
1654840120000|2022-06-10 05:48:40|53.82|51.42|53.82|51.42|53.93|51.53|53.82|51.42|0
1654840130000|2022-06-10 05:48:50|53.71|51.31|53.71|51.31|53.71|51.31|53.71|51.31|0
1654840140000|2022-06-10 05:49:00|53.61|51.21|53.71|51.31|53.71|51.31|53.61|51.21|0
1654840160000|2022-06-10 05:49:20|53.77|51.37|53.77|51.37|53.77|51.37|53.77|51.37|0
1654840170000|2022-06-10 05:49:30|53.82|51.42|53.88|51.48|53.88|51.48|53.77|51.37|0
1654840180000|2022-06-10 05:49:40|53.77|51.37|53.82|51.42|53.82|51.42|53.71|51.31|0
1654840190000|2022-06-10 05:49:50|53.71|51.31|53.82|51.42|53.82|51.42|53.71|51.31|0
1654840200000|2022-06-10 05:50:00|53.77|51.37|53.82|51.42|53.82|51.42|53.77|51.37|0
1654840210000|2022-06-10 05:50:10|53.93|51.53|53.99|51.59|54.04|51.64|53.93|51.53|0
1654840220000|2022-06-10 05:50:20|53.88|51.48|53.93|51.53|53.93|51.53|53.82|51.42|0
1654840230000|2022-06-10 05:50:30|53.98|51.58|54.04|51.64|54.04|51.64|53.98|51.58|0
1654840240000|2022-06-10 05:50:40|54.09|51.69|53.93|51.53|54.09|51.69|53.93|51.53|0
1654840250000|2022-06-10 05:50:50|53.87|51.47|53.82|51.42|53.87|51.47|53.82|51.42|0
1654840270000|2022-06-10 05:51:10|53.93|51.53|53.93|51.53|53.93|51.53|53.93|51.53|0
1654840280000|2022-06-10 05:51:20|53.87|51.47|53.92|51.52|53.92|51.52|53.87|51.47|0
1654840290000|2022-06-10 05:51:30|53.98|51.58|54.03|51.63|54.03|51.63|53.92|51.52|0
1654840300000|2022-06-10 05:51:40|54.14|51.74|54.36|51.96|54.36|51.96|54.14|51.74|0
1654840310000|2022-06-10 05:51:50|54.47|52.07|54.36|51.96|54.47|52.07|54.36|51.96|0
1654840320000|2022-06-10 05:52:00|54.42|52.02|54.42|52.02|54.42|52.02|54.42|52.02|0
1654840330000|2022-06-10 05:52:10|54.36|51.96|54.47|52.07|54.47|52.07|54.36|51.96|0
1654840350000|2022-06-10 05:52:30|54.58|52.18|54.69|52.29|54.69|52.29|54.58|52.18|0
1654840360000|2022-06-10 05:52:40|54.63|52.23|54.69|52.29|54.69|52.29|54.63|52.23|0
1654840370000|2022-06-10 05:52:50|54.74|52.34|54.8|52.4|54.8|52.4|54.69|52.29|0
1654840380000|2022-06-10 05:53:00|54.69|52.29|54.58|52.18|54.69|52.29|54.58|52.18|0
1654840400000|2022-06-10 05:53:20|54.69|52.29|54.69|52.29|54.69|52.29|54.69|52.29|0
1654840410000|2022-06-10 05:53:30|54.68|52.28|54.68|52.28|54.79|52.39|54.68|52.28|0
1654840420000|2022-06-10 05:53:40|54.57|52.17|54.57|52.17|54.57|52.17|54.57|52.17|0
1654840450000|2022-06-10 05:54:10|54.52|52.12|54.57|52.17|54.57|52.17|54.52|52.12|0
1654840460000|2022-06-10 05:54:20|54.52|52.12|54.46|52.06|54.52|52.12|54.46|52.06|0
1654840470000|2022-06-10 05:54:30|54.35|51.95|54.35|51.95|54.35|51.95|54.35|51.95|0
1654840480000|2022-06-10 05:54:40|54.24|51.84|54.35|51.95|54.35|51.95|54.24|51.84|0
1654840490000|2022-06-10 05:54:50|54.24|51.84|54.24|51.84|54.24|51.84|54.24|51.84|0
1654840510000|2022-06-10 05:55:10|54.13|51.73|54.13|51.73|54.13|51.73|54.13|51.73|0
1654840520000|2022-06-10 05:55:20|54.08|51.68|54.13|51.73|54.13|51.73|54.08|51.68|0
1654840530000|2022-06-10 05:55:30|54.24|51.84|54.35|51.95|54.35|51.95|54.24|51.84|0
1654840540000|2022-06-10 05:55:40|54.24|51.84|54.02|51.62|54.24|51.84|54.02|51.62|0
1654840550000|2022-06-10 05:55:50|53.91|51.51|53.91|51.51|53.91|51.51|53.91|51.51|0
1654840560000|2022-06-10 05:56:00|53.86|51.46|53.8|51.4|53.86|51.46|53.8|51.4|0
1654840580000|2022-06-10 05:56:20|53.91|51.51|53.8|51.4|53.91|51.51|53.8|51.4|0
1654840590000|2022-06-10 05:56:30|53.91|51.51|53.91|51.51|53.97|51.57|53.91|51.51|0
1654840610000|2022-06-10 05:56:50|53.8|51.4|53.69|51.29|53.8|51.4|53.69|51.29|0
1654840620000|2022-06-10 05:57:00|53.8|51.4|53.8|51.4|53.91|51.51|53.8|51.4|0
1654840630000|2022-06-10 05:57:10|53.86|51.46|53.91|51.51|53.91|51.51|53.86|51.46|0
1654840640000|2022-06-10 05:57:20|54.02|51.62|53.8|51.4|54.02|51.62|53.8|51.4|0
1654840650000|2022-06-10 05:57:30|53.91|51.51|53.8|51.4|53.91|51.51|53.8|51.4|0
1654840670000|2022-06-10 05:57:50|53.74|51.34|53.74|51.34|53.74|51.34|53.74|51.34|0
1654840680000|2022-06-10 05:58:00|53.8|51.4|53.85|51.45|53.85|51.45|53.8|51.4|0
1654840690000|2022-06-10 05:58:10|53.8|51.4|53.8|51.4|53.8|51.4|53.8|51.4|0
1654840710000|2022-06-10 05:58:30|53.79|51.39|53.79|51.39|53.79|51.39|53.79|51.39|0
1654840720000|2022-06-10 05:58:40|53.9|51.5|53.9|51.5|53.9|51.5|53.9|51.5|0
1654840730000|2022-06-10 05:58:50|53.96|51.56|54.01|51.61|54.01|51.61|53.96|51.56|0
1654840740000|2022-06-10 05:59:00|53.9|51.5|53.9|51.5|53.9|51.5|53.9|51.5|0
1654840760000|2022-06-10 05:59:20|54.01|51.61|54.01|51.61|54.01|51.61|53.96|51.56|0
1654840770000|2022-06-10 05:59:30|54.12|51.72|54.23|51.83|54.23|51.83|54.12|51.72|0
1654840780000|2022-06-10 05:59:40|54.34|51.94|54.07|51.67|54.34|51.94|54.07|51.67|0
1654840790000|2022-06-10 05:59:50|54.12|51.72|54.23|51.83|54.23|51.83|54.12|51.72|0
1654840800000|2022-06-10 06:00:00|54.34|51.94|54.01|51.61|54.34|51.94|54.01|51.61|0
1654840810000|2022-06-10 06:00:10|53.9|51.5|53.46|51.06|53.9|51.5|53.46|51.06|0
1654840820000|2022-06-10 06:00:20|53.03|50.63|52.92|50.52|53.14|50.74|52.92|50.52|0
1654840830000|2022-06-10 06:00:30|53.14|50.74|53.14|50.74|53.25|50.85|53.14|50.74|0
1654840840000|2022-06-10 06:00:40|53.03|50.63|53.14|50.74|53.14|50.74|52.92|50.52|0
1654840850000|2022-06-10 06:00:50|53.03|50.63|53.03|50.63|53.03|50.63|53.03|50.63|0
1654840860000|2022-06-10 06:01:00|53.14|50.74|53.25|50.85|53.25|50.85|53.14|50.74|0
1654840870000|2022-06-10 06:01:10|53.35|50.95|52.71|50.31|53.35|50.95|52.71|50.31|0
1654840880000|2022-06-10 06:01:20|52.28|49.88|51.8|49.4|52.28|49.88|51.8|49.4|0
1654840890000|2022-06-10 06:01:30|52.07|49.67|52.33|49.93|52.39|49.99|52.07|49.67|0
1654840900000|2022-06-10 06:01:40|52.49|50.09|53.03|50.63|53.03|50.63|52.49|50.09|0
1654840910000|2022-06-10 06:01:50|53.14|50.74|53.68|51.28|53.68|51.28|53.14|50.74|0
1654840920000|2022-06-10 06:02:00|53.78|51.38|53.46|51.06|54|51.6|53.46|51.06|0
1654840930000|2022-06-10 06:02:10|53.3|50.9|53.46|51.06|53.46|51.06|53.3|50.9|0
1654840940000|2022-06-10 06:02:20|53.57|51.17|53.67|51.27|53.67|51.27|53.57|51.17|0
1654840950000|2022-06-10 06:02:30|53.57|51.17|53.78|51.38|53.78|51.38|53.57|51.17|0
1654840960000|2022-06-10 06:02:40|53.84|51.44|53.57|51.17|54|51.6|53.57|51.17|0
1654840970000|2022-06-10 06:02:50|53.67|51.27|53.13|50.73|53.67|51.27|53.13|50.73|0
1654840980000|2022-06-10 06:03:00|53.02|50.62|53.02|50.62|53.08|50.68|53.02|50.62|0
1654840990000|2022-06-10 06:03:10|52.92|50.52|52.86|50.46|52.92|50.52|52.81|50.41|0
1654841000000|2022-06-10 06:03:20|52.81|50.41|52.92|50.52|52.92|50.52|52.81|50.41|0
1654841010000|2022-06-10 06:03:30|53.02|50.62|52.92|50.52|53.02|50.62|52.92|50.52|0
1654841020000|2022-06-10 06:03:40|52.91|50.51|52.91|50.51|52.91|50.51|52.81|50.41|0
1654841030000|2022-06-10 06:03:50|53.02|50.62|53.02|50.62|53.02|50.62|53.02|50.62|0
1654841040000|2022-06-10 06:04:00|52.97|50.57|52.91|50.51|53.02|50.62|52.91|50.51|0
1654841050000|2022-06-10 06:04:10|52.81|50.41|52.7|50.3|52.81|50.41|52.59|50.19|0
1654841060000|2022-06-10 06:04:20|52.81|50.41|52.81|50.41|52.81|50.41|52.81|50.41|0
1654841070000|2022-06-10 06:04:30|52.91|50.51|53.13|50.73|53.13|50.73|52.91|50.51|0
1654841080000|2022-06-10 06:04:40|52.91|50.51|52.7|50.3|52.91|50.51|52.7|50.3|0
1654841090000|2022-06-10 06:04:50|52.8|50.4|52.64|50.24|52.8|50.4|52.59|50.19|0
1654841100000|2022-06-10 06:05:00|52.8|50.4|53.02|50.62|53.02|50.62|52.8|50.4|0
1654841110000|2022-06-10 06:05:10|53.13|50.73|53.34|50.94|53.34|50.94|53.13|50.73|0
1654841120000|2022-06-10 06:05:20|53.23|50.83|53.56|51.16|53.56|51.16|53.23|50.83|0
1654841130000|2022-06-10 06:05:30|53.45|51.05|53.34|50.94|53.45|51.05|53.23|50.83|0
1654841140000|2022-06-10 06:05:40|53.23|50.83|53.12|50.72|53.23|50.83|53.02|50.62|0
1654841150000|2022-06-10 06:05:50|53.23|50.83|53.23|50.83|53.23|50.83|53.23|50.83|0
1654841160000|2022-06-10 06:06:00|53.12|50.72|52.8|50.4|53.12|50.72|52.8|50.4|0
1654841170000|2022-06-10 06:06:10|52.91|50.51|52.96|50.56|52.96|50.56|52.91|50.51|0
1654841180000|2022-06-10 06:06:20|52.91|50.51|52.86|50.46|53.01|50.61|52.86|50.46|0
1654841190000|2022-06-10 06:06:30|52.91|50.51|52.91|50.51|52.91|50.51|52.8|50.4|0
1654841200000|2022-06-10 06:06:40|52.8|50.4|52.69|50.29|52.8|50.4|52.69|50.29|0
1654841210000|2022-06-10 06:06:50|52.8|50.4|52.8|50.4|52.91|50.51|52.8|50.4|0
1654841220000|2022-06-10 06:07:00|52.91|50.51|52.8|50.4|52.91|50.51|52.8|50.4|0
1654841230000|2022-06-10 06:07:10|52.9|50.5|52.8|50.4|52.9|50.5|52.8|50.4|0
1654841240000|2022-06-10 06:07:20|52.58|50.18|52.69|50.29|52.69|50.29|52.58|50.18|0
1654841250000|2022-06-10 06:07:30|52.74|50.34|52.8|50.4|52.8|50.4|52.74|50.34|0
1654841260000|2022-06-10 06:07:40|52.69|50.29|52.69|50.29|52.69|50.29|52.69|50.29|0
1654841270000|2022-06-10 06:07:50|52.58|50.18|52.58|50.18|52.58|50.18|52.58|50.18|0
1654841280000|2022-06-10 06:08:00|52.64|50.24|52.47|50.07|52.64|50.24|52.47|50.07|0
1654841290000|2022-06-10 06:08:10|52.58|50.18|52.9|50.5|52.9|50.5|52.58|50.18|0
1654841300000|2022-06-10 06:08:20|52.79|50.39|52.63|50.23|52.79|50.39|52.63|50.23|0
1654841310000|2022-06-10 06:08:30|52.47|50.07|52.36|49.96|52.53|50.13|52.36|49.96|0
1654841330000|2022-06-10 06:08:50|52.47|50.07|52.47|50.07|52.47|50.07|52.47|50.07|0
1654841340000|2022-06-10 06:09:00|52.53|50.13|52.68|50.28|52.68|50.28|52.53|50.13|0
1654841360000|2022-06-10 06:09:20|52.47|50.07|52.58|50.18|52.58|50.18|52.47|50.07|0
1654841370000|2022-06-10 06:09:30|52.68|50.28|52.47|50.07|52.68|50.28|52.47|50.07|0
1654841380000|2022-06-10 06:09:40|52.58|50.18|52.15|49.75|52.58|50.18|52.15|49.75|0
1654841390000|2022-06-10 06:09:50|52.25|49.85|52.25|49.85|52.25|49.85|52.25|49.85|0
1654841400000|2022-06-10 06:10:00|52.15|49.75|52.1|49.7|52.15|49.75|52.1|49.7|0
1654841410000|2022-06-10 06:10:10|52.15|49.75|52.25|49.85|52.25|49.85|52.15|49.75|0
1654841420000|2022-06-10 06:10:20|52.36|49.96|52.47|50.07|52.47|50.07|52.36|49.96|0
1654841430000|2022-06-10 06:10:30|52.57|50.17|52.57|50.17|52.57|50.17|52.57|50.17|0
1654841440000|2022-06-10 06:10:40|52.52|50.12|52.57|50.17|52.57|50.17|52.52|50.12|0
1654841450000|2022-06-10 06:10:50|52.46|50.06|52.46|50.06|52.46|50.06|52.36|49.96|0
1654841460000|2022-06-10 06:11:00|52.57|50.17|52.63|50.23|52.63|50.23|52.57|50.17|0
1654841470000|2022-06-10 06:11:10|52.68|50.28|52.46|50.06|52.73|50.33|52.46|50.06|0
1654841480000|2022-06-10 06:11:20|52.25|49.85|52.25|49.85|52.25|49.85|52.14|49.74|0
1654841490000|2022-06-10 06:11:30|52.04|49.64|52.04|49.64|52.14|49.74|51.93|49.53|0
1654841500000|2022-06-10 06:11:40|52.14|49.74|52.09|49.69|52.14|49.74|52.09|49.69|0
1654841510000|2022-06-10 06:11:50|52.14|49.74|52.14|49.74|52.14|49.74|52.04|49.64|0
1654841520000|2022-06-10 06:12:00|52.09|49.69|52.14|49.74|52.14|49.74|52.09|49.69|0
1654841530000|2022-06-10 06:12:10|52.25|49.85|51.98|49.58|52.25|49.85|51.98|49.58|0
1654841540000|2022-06-10 06:12:20|52.14|49.74|52.14|49.74|52.2|49.8|52.14|49.74|0
1654841550000|2022-06-10 06:12:30|52.09|49.69|51.82|49.42|52.14|49.74|51.82|49.42|0
1654841560000|2022-06-10 06:12:40|51.72|49.32|51.71|49.31|51.72|49.32|51.71|49.31|0
1654841570000|2022-06-10 06:12:50|51.61|49.21|51.61|49.21|51.61|49.21|51.61|49.21|0
1654841580000|2022-06-10 06:13:00|51.71|49.31|51.61|49.21|51.71|49.31|51.61|49.21|0
1654841590000|2022-06-10 06:13:10|51.71|49.31|51.71|49.31|51.71|49.31|51.71|49.31|0
1654841600000|2022-06-10 06:13:20|51.82|49.42|51.82|49.42|51.92|49.52|51.82|49.42|0
1654841610000|2022-06-10 06:13:30|51.71|49.31|51.82|49.42|51.82|49.42|51.71|49.31|0
1654841620000|2022-06-10 06:13:40|51.92|49.52|51.71|49.31|51.92|49.52|51.71|49.31|0
1654841630000|2022-06-10 06:13:50|51.61|49.21|51.5|49.1|51.71|49.31|51.5|49.1|0
1654841640000|2022-06-10 06:14:00|51.39|48.99|51.45|49.05|51.45|49.05|51.39|48.99|0
1654841650000|2022-06-10 06:14:10|51.39|48.99|51.39|48.99|51.39|48.99|51.29|48.89|0
1654841660000|2022-06-10 06:14:20|51.29|48.89|51.29|48.89|51.29|48.89|51.29|48.89|0
1654841670000|2022-06-10 06:14:30|51.39|48.99|51.29|48.89|51.39|48.99|51.29|48.89|0
1654841680000|2022-06-10 06:14:40|51.39|48.99|51.39|48.99|51.5|49.1|51.39|48.99|0
1654841700000|2022-06-10 06:15:00|51.45|49.05|51.39|48.99|51.45|49.05|51.39|48.99|0
1654841710000|2022-06-10 06:15:10|51.34|48.94|51.34|48.94|51.34|48.94|51.34|48.94|0
1654841720000|2022-06-10 06:15:20|51.5|49.1|51.5|49.1|51.5|49.1|51.5|49.1|0
1654841730000|2022-06-10 06:15:30|51.55|49.15|51.6|49.2|51.6|49.2|51.55|49.15|0
1654841740000|2022-06-10 06:15:40|51.71|49.31|51.71|49.31|51.71|49.31|51.71|49.31|0
1654841760000|2022-06-10 06:16:00|51.65|49.25|51.6|49.2|51.65|49.25|51.6|49.2|0
1654841780000|2022-06-10 06:16:20|51.49|49.09|51.49|49.09|51.49|49.09|51.49|49.09|0
1654841790000|2022-06-10 06:16:30|51.44|49.04|51.39|48.99|51.44|49.04|51.39|48.99|0
1654841800000|2022-06-10 06:16:40|51.49|49.09|51.49|49.09|51.55|49.15|51.49|49.09|0
1654841810000|2022-06-10 06:16:50|51.44|49.04|51.49|49.09|51.49|49.09|51.44|49.04|0
1654841820000|2022-06-10 06:17:00|51.39|48.99|51.39|48.99|51.49|49.09|51.39|48.99|0
1654841830000|2022-06-10 06:17:10|51.38|48.98|51.38|48.98|51.38|48.98|51.38|48.98|0
1654841840000|2022-06-10 06:17:20|51.49|49.09|51.49|49.09|51.49|49.09|51.49|49.09|0
1654841870000|2022-06-10 06:17:50|51.38|48.98|51.59|49.19|51.59|49.19|51.38|48.98|0
1654841880000|2022-06-10 06:18:00|51.49|49.09|51.59|49.19|51.7|49.3|51.49|49.09|0
1654841890000|2022-06-10 06:18:10|51.65|49.25|51.59|49.19|51.65|49.25|51.59|49.19|0
1654841900000|2022-06-10 06:18:20|51.7|49.3|51.7|49.3|51.7|49.3|51.7|49.3|0
1654841930000|2022-06-10 06:18:50|51.8|49.4|51.8|49.4|51.8|49.4|51.8|49.4|0
1654841940000|2022-06-10 06:19:00|51.7|49.3|51.91|49.51|51.91|49.51|51.7|49.3|0
1654841950000|2022-06-10 06:19:10|52.01|49.61|52.12|49.72|52.12|49.72|52.01|49.61|0
1654841960000|2022-06-10 06:19:20|52.23|49.83|52.17|49.77|52.23|49.83|52.12|49.72|0
1654841970000|2022-06-10 06:19:30|52.23|49.83|52.12|49.72|52.33|49.93|52.12|49.72|0
1654841980000|2022-06-10 06:19:40|52.23|49.83|52.22|49.82|52.23|49.83|52.12|49.72|0
1654841990000|2022-06-10 06:19:50|52.17|49.77|52.22|49.82|52.22|49.82|52.17|49.77|0
1654842000000|2022-06-10 06:20:00|52.01|49.61|52.12|49.72|52.12|49.72|51.91|49.51|0
1654842010000|2022-06-10 06:20:10|52.01|49.61|52.33|49.93|52.33|49.93|52.01|49.61|0
1654842030000|2022-06-10 06:20:30|52.22|49.82|52.44|50.04|52.44|50.04|52.22|49.82|0
1654842040000|2022-06-10 06:20:40|52.33|49.93|52.33|49.93|52.33|49.93|52.33|49.93|0
1654842060000|2022-06-10 06:21:00|52.43|50.03|52.43|50.03|52.54|50.14|52.43|50.03|0
1654842070000|2022-06-10 06:21:10|52.28|49.88|52.28|49.88|52.28|49.88|52.28|49.88|0
1654842080000|2022-06-10 06:21:20|52.33|49.93|52.33|49.93|52.43|50.03|52.33|49.93|0
1654842090000|2022-06-10 06:21:30|52.43|50.03|52.43|50.03|52.43|50.03|52.43|50.03|0
1654842100000|2022-06-10 06:21:40|52.54|50.14|52.75|50.35|52.75|50.35|52.54|50.14|0
1654842110000|2022-06-10 06:21:50|52.97|50.57|52.86|50.46|52.97|50.57|52.75|50.35|0
1654842120000|2022-06-10 06:22:00|52.97|50.57|53.08|50.68|53.08|50.68|52.97|50.57|0
1654842130000|2022-06-10 06:22:10|52.97|50.57|52.86|50.46|52.97|50.57|52.86|50.46|0
1654842150000|2022-06-10 06:22:30|52.75|50.35|52.81|50.41|52.86|50.46|52.75|50.35|0
1654842160000|2022-06-10 06:22:40|52.86|50.46|52.75|50.35|52.86|50.46|52.75|50.35|0
1654842170000|2022-06-10 06:22:50|52.64|50.24|52.64|50.24|52.64|50.24|52.64|50.24|0
1654842180000|2022-06-10 06:23:00|52.54|50.14|52.43|50.03|52.54|50.14|52.43|50.03|0
1654842190000|2022-06-10 06:23:10|52.21|49.81|52.27|49.87|52.27|49.87|52.11|49.71|0
1654842200000|2022-06-10 06:23:20|52.11|49.71|52.43|50.03|52.43|50.03|52.11|49.71|0
1654842210000|2022-06-10 06:23:30|52.53|50.13|52.43|50.03|52.53|50.13|52.43|50.03|0
1654842220000|2022-06-10 06:23:40|52.32|49.92|52.21|49.81|52.32|49.92|52.21|49.81|0
1654842230000|2022-06-10 06:23:50|52.32|49.92|52.37|49.97|52.37|49.97|52.21|49.81|0
1654842240000|2022-06-10 06:24:00|52.53|50.13|52.64|50.24|52.64|50.24|52.53|50.13|0
1654842250000|2022-06-10 06:24:10|52.75|50.35|52.85|50.45|52.85|50.45|52.75|50.35|0
1654842260000|2022-06-10 06:24:20|52.75|50.35|52.75|50.35|52.75|50.35|52.75|50.35|0
1654842270000|2022-06-10 06:24:30|52.64|50.24|52.42|50.02|52.64|50.24|52.42|50.02|0
1654842280000|2022-06-10 06:24:40|52.21|49.81|52.21|49.81|52.21|49.81|52.21|49.81|0
1654842290000|2022-06-10 06:24:50|52.32|49.92|52.37|49.97|52.37|49.97|52.32|49.92|0
1654842300000|2022-06-10 06:25:00|52.42|50.02|52.42|50.02|52.42|50.02|52.42|50.02|0
1654842310000|2022-06-10 06:25:10|52.37|49.97|52.37|49.97|52.42|50.02|52.37|49.97|0
1654842320000|2022-06-10 06:25:20|52.53|50.13|52.53|50.13|52.64|50.24|52.53|50.13|0
1654842330000|2022-06-10 06:25:30|52.64|50.24|52.63|50.23|52.74|50.34|52.63|50.23|0
1654842340000|2022-06-10 06:25:40|52.74|50.34|52.96|50.56|52.96|50.56|52.63|50.23|0
1654842350000|2022-06-10 06:25:50|53.06|50.66|52.96|50.56|53.06|50.66|52.85|50.45|0
1654842360000|2022-06-10 06:26:00|52.85|50.45|52.96|50.56|52.96|50.56|52.85|50.45|0
1654842370000|2022-06-10 06:26:10|52.85|50.45|52.85|50.45|52.85|50.45|52.85|50.45|0
1654842380000|2022-06-10 06:26:20|52.96|50.56|52.9|50.5|52.96|50.56|52.85|50.45|0
1654842390000|2022-06-10 06:26:30|52.85|50.45|52.85|50.45|52.85|50.45|52.85|50.45|0
1654842400000|2022-06-10 06:26:40|52.74|50.34|52.63|50.23|52.74|50.34|52.63|50.23|0
1654842410000|2022-06-10 06:26:50|52.74|50.34|52.63|50.23|52.74|50.34|52.63|50.23|0
1654842420000|2022-06-10 06:27:00|52.52|50.12|52.31|49.91|52.52|50.12|52.2|49.8|0
1654842430000|2022-06-10 06:27:10|52.1|49.7|52.1|49.7|52.1|49.7|52.1|49.7|0
1654842440000|2022-06-10 06:27:20|51.78|49.38|51.78|49.38|51.78|49.38|51.78|49.38|0
1654842450000|2022-06-10 06:27:30|51.57|49.17|51.57|49.17|51.73|49.33|51.57|49.17|0
1654842460000|2022-06-10 06:27:40|51.56|49.16|51.56|49.16|51.56|49.16|51.56|49.16|0
1654842470000|2022-06-10 06:27:50|51.62|49.22|51.67|49.27|51.78|49.38|51.62|49.22|0
1654842480000|2022-06-10 06:28:00|51.78|49.38|51.67|49.27|51.78|49.38|51.67|49.27|0
1654842490000|2022-06-10 06:28:10|51.77|49.37|51.77|49.37|51.77|49.37|51.77|49.37|0
1654842500000|2022-06-10 06:28:20|51.72|49.32|51.72|49.32|51.77|49.37|51.67|49.27|0
1654842510000|2022-06-10 06:28:30|51.62|49.22|51.56|49.16|51.62|49.22|51.56|49.16|0
1654842530000|2022-06-10 06:28:50|51.67|49.27|51.67|49.27|51.67|49.27|51.67|49.27|0
1654842540000|2022-06-10 06:29:00|51.56|49.16|51.56|49.16|51.67|49.27|51.56|49.16|0
1654842550000|2022-06-10 06:29:10|51.61|49.21|51.61|49.21|51.61|49.21|51.61|49.21|0
1654842560000|2022-06-10 06:29:20|51.56|49.16|51.77|49.37|51.77|49.37|51.56|49.16|0
1654842570000|2022-06-10 06:29:30|51.83|49.43|52.09|49.69|52.09|49.69|51.83|49.43|0
1654842580000|2022-06-10 06:29:40|51.93|49.53|51.66|49.26|51.93|49.53|51.66|49.26|0
1654842590000|2022-06-10 06:29:50|51.72|49.32|51.72|49.32|51.77|49.37|51.72|49.32|0
1654842600000|2022-06-10 06:30:00|51.77|49.37|52.09|49.69|52.09|49.69|51.77|49.37|0
1654842610000|2022-06-10 06:30:10|52.19|49.79|52.3|49.9|52.3|49.9|52.19|49.79|0
1654842620000|2022-06-10 06:30:20|52.25|49.85|52.57|50.17|52.57|50.17|52.25|49.85|0
1654842630000|2022-06-10 06:30:30|52.51|50.11|52.41|50.01|52.51|50.11|52.41|50.01|0
1654842640000|2022-06-10 06:30:40|52.51|50.11|52.46|50.06|52.51|50.11|52.41|50.01|0
1654842650000|2022-06-10 06:30:50|52.51|50.11|52.09|49.69|52.51|50.11|52.09|49.69|0
1654842660000|2022-06-10 06:31:00|51.98|49.58|51.98|49.58|52.08|49.68|51.98|49.58|0
1654842670000|2022-06-10 06:31:10|51.87|49.47|51.87|49.47|51.93|49.53|51.87|49.47|0
1654842680000|2022-06-10 06:31:20|52.08|49.68|52.19|49.79|52.19|49.79|52.08|49.68|0
1654842690000|2022-06-10 06:31:30|52.25|49.85|52.3|49.9|52.3|49.9|52.25|49.85|0
1654842700000|2022-06-10 06:31:40|52.19|49.79|52.3|49.9|52.3|49.9|52.19|49.79|0
1654842710000|2022-06-10 06:31:50|52.19|49.79|52.19|49.79|52.19|49.79|52.19|49.79|0
1654842720000|2022-06-10 06:32:00|52.08|49.68|52.19|49.79|52.19|49.79|52.08|49.68|0
1654842730000|2022-06-10 06:32:10|52.29|49.89|52.51|50.11|52.51|50.11|52.29|49.89|0
1654842760000|2022-06-10 06:32:40|52.61|50.21|52.61|50.21|52.61|50.21|52.51|50.11|0
1654842780000|2022-06-10 06:33:00|52.72|50.32|52.72|50.32|52.72|50.32|52.61|50.21|0
1654842790000|2022-06-10 06:33:10|52.61|50.21|52.61|50.21|52.61|50.21|52.61|50.21|0
1654842800000|2022-06-10 06:33:20|52.5|50.1|52.4|50|52.5|50.1|52.4|50|0
1654842810000|2022-06-10 06:33:30|52.5|50.1|52.29|49.89|52.5|50.1|52.29|49.89|0
1654842820000|2022-06-10 06:33:40|52.4|50|52.5|50.1|52.5|50.1|52.4|50|0
1654842830000|2022-06-10 06:33:50|52.4|50|52.45|50.05|52.5|50.1|52.4|50|0
1654842840000|2022-06-10 06:34:00|52.5|50.1|52.45|50.05|52.5|50.1|52.45|50.05|0
1654842850000|2022-06-10 06:34:10|52.4|50|52.4|50|52.4|50|52.18|49.78|0
1654842860000|2022-06-10 06:34:20|52.29|49.89|52.29|49.89|52.34|49.94|52.29|49.89|0
1654842870000|2022-06-10 06:34:30|52.39|49.99|52.39|49.99|52.39|49.99|52.34|49.94|0
1654842880000|2022-06-10 06:34:40|52.61|50.21|52.61|50.21|52.61|50.21|52.56|50.16|0
1654842890000|2022-06-10 06:34:50|52.5|50.1|52.56|50.16|52.61|50.21|52.5|50.1|0
1654842900000|2022-06-10 06:35:00|52.61|50.21|52.5|50.1|52.61|50.21|52.5|50.1|0
1654842910000|2022-06-10 06:35:10|52.56|50.16|52.61|50.21|52.61|50.21|52.56|50.16|0
1654842920000|2022-06-10 06:35:20|52.66|50.26|52.71|50.31|52.71|50.31|52.66|50.26|0
1654842930000|2022-06-10 06:35:30|52.66|50.26|52.71|50.31|52.71|50.31|52.66|50.26|0
1654842940000|2022-06-10 06:35:40|52.82|50.42|52.82|50.42|52.82|50.42|52.71|50.31|0
1654842950000|2022-06-10 06:35:50|52.93|50.53|52.93|50.53|52.93|50.53|52.87|50.47|0
1654842960000|2022-06-10 06:36:00|53.03|50.63|53.14|50.74|53.14|50.74|53.03|50.63|0
1654842970000|2022-06-10 06:36:10|53.03|50.63|53.03|50.63|53.03|50.63|53.03|50.63|0
1654842980000|2022-06-10 06:36:20|53.14|50.74|53.25|50.85|53.25|50.85|53.14|50.74|0
1654842990000|2022-06-10 06:36:30|53.36|50.96|53.46|51.06|53.46|51.06|53.36|50.96|0
1654843000000|2022-06-10 06:36:40|53.36|50.96|53.36|50.96|53.36|50.96|53.36|50.96|0
1654843010000|2022-06-10 06:36:50|53.14|50.74|53.3|50.9|53.3|50.9|53.14|50.74|0
1654843020000|2022-06-10 06:37:00|53.36|50.96|53.46|51.06|53.46|51.06|53.35|50.95|0
1654843030000|2022-06-10 06:37:10|53.25|50.85|53.14|50.74|53.25|50.85|53.14|50.74|0
1654843040000|2022-06-10 06:37:20|53.03|50.63|53.03|50.63|53.03|50.63|53.03|50.63|0
1654843050000|2022-06-10 06:37:30|53.09|50.69|53.14|50.74|53.14|50.74|53.09|50.69|0
1654843070000|2022-06-10 06:37:50|53.24|50.84|53.35|50.95|53.35|50.95|53.24|50.84|0
1654843080000|2022-06-10 06:38:00|53.24|50.84|53.35|50.95|53.35|50.95|53.24|50.84|0
1654843090000|2022-06-10 06:38:10|53.24|50.84|53.24|50.84|53.24|50.84|53.24|50.84|0
1654843100000|2022-06-10 06:38:20|53.35|50.95|53.35|50.95|53.35|50.95|53.35|50.95|0
1654843120000|2022-06-10 06:38:40|53.24|50.84|53.13|50.73|53.24|50.84|53.13|50.73|0
1654843130000|2022-06-10 06:38:50|53.3|50.9|53.24|50.84|53.35|50.95|53.24|50.84|0
1654843140000|2022-06-10 06:39:00|53.13|50.73|53.02|50.62|53.13|50.73|53.02|50.62|0
1654843160000|2022-06-10 06:39:20|52.81|50.41|52.92|50.52|52.92|50.52|52.81|50.41|0
1654843180000|2022-06-10 06:39:40|52.97|50.57|53.13|50.73|53.13|50.73|52.97|50.57|0
1654843190000|2022-06-10 06:39:50|53.08|50.68|53.24|50.84|53.35|50.95|53.08|50.68|0
1654843200000|2022-06-10 06:40:00|53.35|50.95|53.24|50.84|53.35|50.95|53.24|50.84|0
1654843210000|2022-06-10 06:40:10|53.19|50.79|53.19|50.79|53.19|50.79|53.19|50.79|0
1654843220000|2022-06-10 06:40:20|53.24|50.84|53.24|50.84|53.24|50.84|53.24|50.84|0
1654843230000|2022-06-10 06:40:30|53.29|50.89|53.13|50.73|53.29|50.89|53.13|50.73|0
1654843240000|2022-06-10 06:40:40|53.29|50.89|53.34|50.94|53.34|50.94|53.29|50.89|0
1654843250000|2022-06-10 06:40:50|53.24|50.84|53.13|50.73|53.34|50.94|53.13|50.73|0
1654843260000|2022-06-10 06:41:00|53.07|50.67|52.91|50.51|53.07|50.67|52.91|50.51|0
1654843270000|2022-06-10 06:41:10|52.86|50.46|52.91|50.51|52.97|50.57|52.86|50.46|0
1654843280000|2022-06-10 06:41:20|53.02|50.62|52.91|50.51|53.13|50.73|52.91|50.51|0
1654843290000|2022-06-10 06:41:30|52.8|50.4|52.86|50.46|52.91|50.51|52.8|50.4|0
1654843300000|2022-06-10 06:41:40|52.8|50.4|52.48|50.08|52.8|50.4|52.48|50.08|0
1654843310000|2022-06-10 06:41:50|52.37|49.97|52.37|49.97|52.37|49.97|52.37|49.97|0
1654843320000|2022-06-10 06:42:00|52.48|50.08|52.59|50.19|52.59|50.19|52.48|50.08|0
1654843330000|2022-06-10 06:42:10|52.64|50.24|52.59|50.19|52.64|50.24|52.59|50.19|0
1654843340000|2022-06-10 06:42:20|52.48|50.08|52.05|49.65|52.48|50.08|52.05|49.65|0
1654843350000|2022-06-10 06:42:30|52.11|49.71|52.26|49.86|52.26|49.86|52.11|49.71|0
1654843360000|2022-06-10 06:42:40|52.37|49.97|52.26|49.86|52.48|50.08|52.26|49.86|0
1654843370000|2022-06-10 06:42:50|52.11|49.71|52.16|49.76|52.16|49.76|52.1|49.7|0
1654843380000|2022-06-10 06:43:00|52.05|49.65|52.26|49.86|52.26|49.86|52.05|49.65|0
1654843390000|2022-06-10 06:43:10|52.48|50.08|52.32|49.92|52.48|50.08|52.32|49.92|0
1654843400000|2022-06-10 06:43:20|52.37|49.97|52.32|49.92|52.37|49.97|52.21|49.81|0
1654843410000|2022-06-10 06:43:30|52.26|49.86|52.47|50.07|52.47|50.07|52.26|49.86|0
1654843420000|2022-06-10 06:43:40|52.58|50.18|52.26|49.86|52.58|50.18|52.26|49.86|0
1654843430000|2022-06-10 06:43:50|52.15|49.75|52.26|49.86|52.26|49.86|52.15|49.75|0
1654843450000|2022-06-10 06:44:10|52.31|49.91|52.26|49.86|52.31|49.91|52.26|49.86|0
1654843460000|2022-06-10 06:44:20|52.03|49.63|52.19|49.79|52.19|49.79|51.97|49.57|0
1654843470000|2022-06-10 06:44:30|51.85|49.45|51.85|49.45|51.95|49.55|51.85|49.45|0
1654843480000|2022-06-10 06:44:40|51.95|49.55|51.95|49.55|51.95|49.55|51.95|49.55|0
1654843490000|2022-06-10 06:44:50|52.27|49.87|52.39|49.99|52.39|49.99|52.17|49.77|0
1654843500000|2022-06-10 06:45:00|52.5|50.1|52.18|49.78|52.5|50.1|52.18|49.78|0
1654843510000|2022-06-10 06:45:10|52.07|49.67|52.17|49.77|52.17|49.77|51.96|49.56|0
1654843520000|2022-06-10 06:45:20|52.07|49.67|52.07|49.67|52.07|49.67|52.07|49.67|0
1654843530000|2022-06-10 06:45:30|52.17|49.77|52.28|49.88|52.39|49.99|52.17|49.77|0
1654843540000|2022-06-10 06:45:40|52.6|50.2|52.6|50.2|52.6|50.2|52.55|50.15|0
1654843550000|2022-06-10 06:45:50|52.71|50.31|52.93|50.53|52.93|50.53|52.71|50.31|0
1654843560000|2022-06-10 06:46:00|53.03|50.63|53.14|50.74|53.14|50.74|53.03|50.63|0
1654843570000|2022-06-10 06:46:10|53.25|50.85|53.14|50.74|53.25|50.85|53.14|50.74|0
1654843580000|2022-06-10 06:46:20|52.92|50.52|52.82|50.42|52.92|50.52|52.82|50.42|0
1654843590000|2022-06-10 06:46:30|52.87|50.47|52.82|50.42|52.87|50.47|52.71|50.31|0
1654843600000|2022-06-10 06:46:40|52.71|50.31|52.71|50.31|52.71|50.31|52.71|50.31|0
1654843610000|2022-06-10 06:46:50|52.6|50.2|52.6|50.2|52.6|50.2|52.6|50.2|0
1654843620000|2022-06-10 06:47:00|52.49|50.09|52.6|50.2|52.6|50.2|52.49|50.09|0
1654843630000|2022-06-10 06:47:10|52.71|50.31|52.81|50.41|52.92|50.52|52.71|50.31|0
1654843640000|2022-06-10 06:47:20|52.92|50.52|53.14|50.74|53.14|50.74|52.92|50.52|0
1654843650000|2022-06-10 06:47:30|53.03|50.63|53.35|50.95|53.35|50.95|53.03|50.63|0
1654843660000|2022-06-10 06:47:40|53.46|51.06|53.57|51.17|53.57|51.17|53.46|51.06|0
1654843670000|2022-06-10 06:47:50|53.52|51.12|53.46|51.06|53.52|51.12|53.46|51.06|0
1654843680000|2022-06-10 06:48:00|53.41|51.01|53.19|50.79|53.41|51.01|53.14|50.74|0
1654843690000|2022-06-10 06:48:10|53.24|50.84|53.19|50.79|53.24|50.84|53.19|50.79|0
1654843700000|2022-06-10 06:48:20|53.35|50.95|53.24|50.84|53.41|51.01|53.24|50.84|0
1654843710000|2022-06-10 06:48:30|53.13|50.73|53.24|50.84|53.24|50.84|53.13|50.73|0
1654843730000|2022-06-10 06:48:50|53.19|50.79|53.24|50.84|53.24|50.84|53.19|50.79|0
1654843740000|2022-06-10 06:49:00|53.35|50.95|52.86|50.46|53.35|50.95|52.86|50.46|0
1654843750000|2022-06-10 06:49:10|52.81|50.41|52.81|50.41|52.81|50.41|52.81|50.41|0
1654843760000|2022-06-10 06:49:20|52.92|50.52|52.76|50.36|53.02|50.62|52.76|50.36|0
1654843770000|2022-06-10 06:49:30|52.81|50.41|53.02|50.62|53.02|50.62|52.81|50.41|0
1654843780000|2022-06-10 06:49:40|53.08|50.68|53.13|50.73|53.19|50.79|53.08|50.68|0
1654843790000|2022-06-10 06:49:50|53.19|50.79|53.08|50.68|53.19|50.79|53.08|50.68|0
1654843800000|2022-06-10 06:50:00|53.24|50.84|53.24|50.84|53.35|50.95|53.24|50.84|0
1654843810000|2022-06-10 06:50:10|53.02|50.62|53.13|50.73|53.13|50.73|52.97|50.57|0
1654843820000|2022-06-10 06:50:20|53.02|50.62|53.02|50.62|53.02|50.62|53.02|50.62|0
1654843830000|2022-06-10 06:50:30|52.91|50.51|52.97|50.57|52.97|50.57|52.91|50.51|0
1654843840000|2022-06-10 06:50:40|53.08|50.68|53.13|50.73|53.13|50.73|53.02|50.62|0
1654843850000|2022-06-10 06:50:50|53.24|50.84|53.45|51.05|53.45|51.05|53.24|50.84|0
1654843860000|2022-06-10 06:51:00|53.35|50.95|53.13|50.73|53.35|50.95|53.13|50.73|0
1654843880000|2022-06-10 06:51:20|53.24|50.84|53.23|50.83|53.24|50.84|53.23|50.83|0
1654843890000|2022-06-10 06:51:30|53.13|50.73|53.13|50.73|53.13|50.73|53.13|50.73|0
1654843900000|2022-06-10 06:51:40|53.02|50.62|52.91|50.51|53.02|50.62|52.91|50.51|0
1654843910000|2022-06-10 06:51:50|53.02|50.62|53.23|50.83|53.23|50.83|53.02|50.62|0
1654843920000|2022-06-10 06:52:00|53.34|50.94|53.18|50.78|53.34|50.94|53.18|50.78|0
1654843930000|2022-06-10 06:52:10|53.02|50.62|53.02|50.62|53.07|50.67|53.02|50.62|0
1654843940000|2022-06-10 06:52:20|53.12|50.72|53.12|50.72|53.12|50.72|53.12|50.72|0
1654843950000|2022-06-10 06:52:30|53.01|50.61|52.96|50.56|53.01|50.61|52.91|50.51|0
1654843960000|2022-06-10 06:52:40|52.8|50.4|52.91|50.51|52.91|50.51|52.8|50.4|0
1654843970000|2022-06-10 06:52:50|52.8|50.4|52.69|50.29|52.8|50.4|52.69|50.29|0
1654843980000|2022-06-10 06:53:00|52.64|50.24|52.8|50.4|52.8|50.4|52.64|50.24|0
1654843990000|2022-06-10 06:53:10|52.9|50.5|52.8|50.4|53.01|50.61|52.8|50.4|0
1654844000000|2022-06-10 06:53:20|52.58|50.18|52.64|50.24|52.64|50.24|52.58|50.18|0
1654844010000|2022-06-10 06:53:30|52.58|50.18|52.64|50.24|52.64|50.24|52.47|50.07|0
1654844020000|2022-06-10 06:53:40|52.69|50.29|52.79|50.39|52.8|50.4|52.69|50.29|0
1654844030000|2022-06-10 06:53:50|52.58|50.18|52.47|50.07|52.58|50.18|52.47|50.07|0
1654844040000|2022-06-10 06:54:00|52.26|49.86|52.15|49.75|52.26|49.86|52.15|49.75|0
1654844050000|2022-06-10 06:54:10|51.99|49.59|51.83|49.43|52.1|49.7|51.83|49.43|0
1654844060000|2022-06-10 06:54:20|51.72|49.32|52.04|49.64|52.04|49.64|51.72|49.32|0
1654844070000|2022-06-10 06:54:30|51.99|49.59|51.83|49.43|51.99|49.59|51.83|49.43|0
1654844080000|2022-06-10 06:54:40|51.93|49.53|51.93|49.53|51.93|49.53|51.93|49.53|0
1654844090000|2022-06-10 06:54:50|52.04|49.64|52.04|49.64|52.04|49.64|52.04|49.64|0
1654844100000|2022-06-10 06:55:00|52.15|49.75|52.15|49.75|52.15|49.75|52.04|49.64|0
1654844110000|2022-06-10 06:55:10|52.04|49.64|52.15|49.75|52.15|49.75|52.04|49.64|0
1654844120000|2022-06-10 06:55:20|52.2|49.8|52.25|49.85|52.36|49.96|52.2|49.8|0
1654844130000|2022-06-10 06:55:30|52.36|49.96|52.68|50.28|52.68|50.28|52.36|49.96|0
1654844140000|2022-06-10 06:55:40|52.52|50.12|52.52|50.12|52.52|50.12|52.52|50.12|0
1654844150000|2022-06-10 06:55:50|52.47|50.07|52.47|50.07|52.52|50.12|52.47|50.07|0
1654844160000|2022-06-10 06:56:00|52.52|50.12|52.46|50.06|52.57|50.17|52.46|50.06|0
1654844170000|2022-06-10 06:56:10|52.25|49.85|52.14|49.74|52.25|49.85|52.14|49.74|0
1654844180000|2022-06-10 06:56:20|52.09|49.69|52.14|49.74|52.14|49.74|52.09|49.69|0
1654844190000|2022-06-10 06:56:30|52.03|49.63|52.03|49.63|52.03|49.63|52.03|49.63|0
1654844200000|2022-06-10 06:56:40|51.93|49.53|52.14|49.74|52.14|49.74|51.93|49.53|0
1654844210000|2022-06-10 06:56:50|52.03|49.63|51.93|49.53|52.03|49.63|51.93|49.53|0
1654844220000|2022-06-10 06:57:00|52.03|49.63|52.25|49.85|52.25|49.85|52.03|49.63|0
1654844230000|2022-06-10 06:57:10|52.3|49.9|52.3|49.9|52.35|49.95|52.3|49.9|0
1654844240000|2022-06-10 06:57:20|52.25|49.85|52.35|49.95|52.35|49.95|52.25|49.85|0
1654844250000|2022-06-10 06:57:30|52.46|50.06|52.62|50.22|52.62|50.22|52.46|50.06|0
1654844260000|2022-06-10 06:57:40|52.68|50.28|52.68|50.28|52.73|50.33|52.68|50.28|0
1654844270000|2022-06-10 06:57:50|52.57|50.17|52.67|50.27|52.67|50.27|52.57|50.17|0
1654844280000|2022-06-10 06:58:00|52.84|50.44|52.84|50.44|52.89|50.49|52.84|50.44|0
1654844290000|2022-06-10 06:58:10|52.78|50.38|52.35|49.95|52.78|50.38|52.35|49.95|0
1654844300000|2022-06-10 06:58:20|52.3|49.9|52.46|50.06|52.46|50.06|52.3|49.9|0
1654844310000|2022-06-10 06:58:30|52.51|50.11|52.56|50.16|52.56|50.16|52.51|50.11|0
1654844320000|2022-06-10 06:58:40|52.51|50.11|52.46|50.06|52.67|50.27|52.46|50.06|0
1654844330000|2022-06-10 06:58:50|52.56|50.16|52.51|50.11|52.56|50.16|52.51|50.11|0
1654844340000|2022-06-10 06:59:00|52.46|50.06|52.46|50.06|52.46|50.06|52.35|49.95|0
1654844350000|2022-06-10 06:59:10|52.56|50.16|52.51|50.11|52.67|50.27|52.51|50.11|0
1654844360000|2022-06-10 06:59:20|52.46|50.06|52.3|49.9|52.46|50.06|52.3|49.9|0
1654844370000|2022-06-10 06:59:30|52.13|49.73|51.92|49.52|52.13|49.73|51.81|49.41|0
1654844380000|2022-06-10 06:59:40|51.81|49.41|51.6|49.2|51.81|49.41|51.49|49.09|0
1654844390000|2022-06-10 06:59:50|51.7|49.3|51.7|49.3|51.7|49.3|51.7|49.3|0
1654844400000|2022-06-10 07:00:00|51.81|49.41|51.7|49.3|51.92|49.52|51.7|49.3|0
1654844410000|2022-06-10 07:00:10|51.6|49.2|51.49|49.09|51.6|49.2|51.49|49.09|0
1654844420000|2022-06-10 07:00:20|51.6|49.2|51.49|49.09|51.6|49.2|51.49|49.09|0
1654844430000|2022-06-10 07:00:30|51.81|49.41|51.7|49.3|52.02|49.62|51.7|49.3|0
1654844440000|2022-06-10 07:00:40|51.6|49.2|51.7|49.3|51.76|49.36|51.6|49.2|0
1654844450000|2022-06-10 07:00:50|51.6|49.2|51.49|49.09|51.6|49.2|51.49|49.09|0
1654844460000|2022-06-10 07:01:00|51.38|48.98|51.07|48.67|51.38|48.98|51.07|48.67|0
1654844470000|2022-06-10 07:01:10|51.12|48.72|50.96|48.56|51.12|48.72|50.96|48.56|0
1654844480000|2022-06-10 07:01:20|50.75|48.35|50.85|48.45|50.85|48.45|50.64|48.24|0
1654844490000|2022-06-10 07:01:30|50.96|48.56|51.17|48.77|51.17|48.77|50.96|48.56|0
1654844500000|2022-06-10 07:01:40|51.27|48.87|51.06|48.66|51.27|48.87|51.06|48.66|0
1654844510000|2022-06-10 07:01:50|50.96|48.56|50.75|48.35|50.96|48.56|50.75|48.35|0
1654844520000|2022-06-10 07:02:00|50.85|48.45|50.85|48.45|50.85|48.45|50.75|48.35|0
1654844530000|2022-06-10 07:02:10|50.96|48.56|51.17|48.77|51.17|48.77|50.96|48.56|0
1654844540000|2022-06-10 07:02:20|51.38|48.98|52.02|49.62|52.12|49.72|51.38|48.98|0
1654844550000|2022-06-10 07:02:30|52.07|49.67|52.12|49.72|52.23|49.83|52.07|49.67|0
1654844560000|2022-06-10 07:02:40|52.02|49.62|51.7|49.3|52.02|49.62|51.7|49.3|0
1654844570000|2022-06-10 07:02:50|51.91|49.51|51.91|49.51|51.91|49.51|51.8|49.4|0
1654844580000|2022-06-10 07:03:00|52.02|49.62|52.34|49.94|52.34|49.94|52.02|49.62|0
1654844590000|2022-06-10 07:03:10|52.44|50.04|52.34|49.94|52.66|50.26|52.34|49.94|0
1654844600000|2022-06-10 07:03:20|52.55|50.15|52.82|50.42|52.82|50.42|52.55|50.15|0
1654844610000|2022-06-10 07:03:30|52.77|50.37|52.77|50.37|52.87|50.47|52.77|50.37|0
1654844620000|2022-06-10 07:03:40|52.5|50.1|52.44|50.04|52.55|50.15|52.44|50.04|0
1654844630000|2022-06-10 07:03:50|52.33|49.93|52.33|49.93|52.33|49.93|52.33|49.93|0
1654844640000|2022-06-10 07:04:00|52.44|50.04|52.33|49.93|52.44|50.04|52.33|49.93|0
1654844650000|2022-06-10 07:04:10|52.44|50.04|52.76|50.36|52.76|50.36|52.44|50.04|0
1654844660000|2022-06-10 07:04:20|52.87|50.47|52.98|50.58|53.04|50.64|52.87|50.47|0
1654844670000|2022-06-10 07:04:30|52.87|50.47|52.76|50.36|52.87|50.47|52.76|50.36|0
1654844680000|2022-06-10 07:04:40|52.65|50.25|52.87|50.47|52.87|50.47|52.65|50.25|0
1654844690000|2022-06-10 07:04:50|53.09|50.69|52.82|50.42|53.09|50.69|52.82|50.42|0
1654844700000|2022-06-10 07:05:00|52.89|50.89|52.89|50.89|52.89|50.89|52.78|50.78|0
1654844710000|2022-06-10 07:05:10|52.78|50.78|52.34|50.34|52.78|50.78|52.34|50.34|0
1654844720000|2022-06-10 07:05:20|52.24|50.24|52.34|50.34|52.34|50.34|52.13|50.13|0
1654844730000|2022-06-10 07:05:30|52.56|50.56|52.78|50.78|52.88|50.88|52.56|50.56|0
1654844740000|2022-06-10 07:05:40|52.88|50.88|52.78|50.78|52.88|50.88|52.78|50.78|0
1654844750000|2022-06-10 07:05:50|52.88|50.88|52.72|50.72|52.88|50.88|52.56|50.56|0
1654844760000|2022-06-10 07:06:00|52.77|50.77|52.88|50.88|52.88|50.88|52.77|50.77|0
1654844770000|2022-06-10 07:06:10|52.77|50.77|52.72|50.72|52.77|50.77|52.67|50.67|0
1654844780000|2022-06-10 07:06:20|52.67|50.67|52.56|50.56|52.67|50.67|52.45|50.45|0
1654844790000|2022-06-10 07:06:30|52.66|50.66|52.56|50.56|52.66|50.66|52.56|50.56|0
1654844800000|2022-06-10 07:06:40|52.66|50.66|52.56|50.56|52.66|50.66|52.56|50.56|0
1654844810000|2022-06-10 07:06:50|52.66|50.66|52.88|50.88|52.99|50.99|52.66|50.66|0
1654844820000|2022-06-10 07:07:00|52.99|50.99|53.42|51.42|53.42|51.42|52.99|50.99|0
1654844830000|2022-06-10 07:07:10|53.64|51.64|53.64|51.64|53.75|51.75|53.64|51.64|0
1654844840000|2022-06-10 07:07:20|53.86|51.86|53.97|51.97|54.08|52.08|53.86|51.86|0
1654844850000|2022-06-10 07:07:30|54.08|52.08|54.08|52.08|54.08|52.08|54.08|52.08|0
1654844860000|2022-06-10 07:07:40|53.97|51.97|53.97|51.97|53.97|51.97|53.86|51.86|0
1654844870000|2022-06-10 07:07:50|54.03|52.03|53.97|51.97|54.08|52.08|53.97|51.97|0
1654844880000|2022-06-10 07:08:00|53.86|51.86|53.97|51.97|53.97|51.97|53.86|51.86|0
1654844890000|2022-06-10 07:08:10|54.08|52.08|54.08|52.08|54.08|52.08|53.97|51.97|0
1654844900000|2022-06-10 07:08:20|54.19|52.19|54.19|52.19|54.19|52.19|54.19|52.19|0
1654844910000|2022-06-10 07:08:30|54.14|52.14|54.19|52.19|54.19|52.19|54.14|52.14|0
1654844920000|2022-06-10 07:08:40|54.08|52.08|54.08|52.08|54.19|52.19|54.08|52.08|0
1654844930000|2022-06-10 07:08:50|53.86|51.86|54.08|52.08|54.08|52.08|53.86|51.86|0
1654844940000|2022-06-10 07:09:00|53.97|51.97|54.08|52.08|54.19|52.19|53.97|51.97|0
1654844950000|2022-06-10 07:09:10|54.13|52.13|54.19|52.19|54.19|52.19|54.08|52.08|0
1654844960000|2022-06-10 07:09:20|54.02|52.02|54.63|52.63|54.63|52.63|54.02|52.02|0
1654844970000|2022-06-10 07:09:30|54.96|52.96|54.96|52.96|54.96|52.96|54.85|52.85|0
1654844980000|2022-06-10 07:09:40|55.41|53.41|55.41|53.41|55.52|53.52|55.41|53.41|0
1654844990000|2022-06-10 07:09:50|55.52|53.52|55.63|53.63|55.63|53.63|55.41|53.41|0
1654845000000|2022-06-10 07:10:00|55.74|53.74|55.86|53.86|55.97|53.97|55.74|53.74|0
1654845010000|2022-06-10 07:10:10|55.74|53.74|55.74|53.74|55.74|53.74|55.63|53.63|0
1654845020000|2022-06-10 07:10:20|55.63|53.63|55.41|53.41|55.74|53.74|55.41|53.41|0
1654845030000|2022-06-10 07:10:30|55.46|53.46|55.74|53.74|55.74|53.74|55.46|53.46|0
1654845040000|2022-06-10 07:10:40|56.08|54.08|55.85|53.85|56.08|54.08|55.85|53.85|0
1654845050000|2022-06-10 07:10:50|55.97|53.97|55.74|53.74|55.97|53.97|55.74|53.74|0
1654845060000|2022-06-10 07:11:00|55.63|53.63|56.08|54.08|56.08|54.08|55.63|53.63|0
1654845070000|2022-06-10 07:11:10|56.19|54.19|56.25|54.25|56.31|54.31|56.19|54.19|0
1654845080000|2022-06-10 07:11:20|56.19|54.19|56.19|54.19|56.25|54.25|56.19|54.19|0
1654845090000|2022-06-10 07:11:30|56.3|54.3|56.64|54.64|56.64|54.64|56.3|54.3|0
1654845100000|2022-06-10 07:11:40|56.42|54.42|56.42|54.42|56.64|54.64|56.42|54.42|0
1654845110000|2022-06-10 07:11:50|56.19|54.19|56.19|54.19|56.3|54.3|56.19|54.19|0
1654845120000|2022-06-10 07:12:00|56.3|54.3|56.53|54.53|56.53|54.53|56.3|54.3|0
1654845130000|2022-06-10 07:12:10|56.64|54.64|56.87|54.87|56.87|54.87|56.64|54.64|0
1654845140000|2022-06-10 07:12:20|56.76|54.76|56.53|54.53|56.76|54.76|56.53|54.53|0
1654845150000|2022-06-10 07:12:30|56.64|54.64|56.19|54.19|56.64|54.64|56.19|54.19|0
1654845160000|2022-06-10 07:12:40|56.07|54.07|56.3|54.3|56.3|54.3|56.07|54.07|0
1654845170000|2022-06-10 07:12:50|56.19|54.19|56.3|54.3|56.3|54.3|56.19|54.19|0
1654845180000|2022-06-10 07:13:00|56.19|54.19|56.41|54.41|56.41|54.41|56.19|54.19|0
1654845190000|2022-06-10 07:13:10|56.3|54.3|56.41|54.41|56.41|54.41|56.3|54.3|0
1654845200000|2022-06-10 07:13:20|56.3|54.3|56.41|54.41|56.41|54.41|56.3|54.3|0
1654845210000|2022-06-10 07:13:30|56.75|54.75|56.52|54.52|56.75|54.75|56.52|54.52|0
1654845220000|2022-06-10 07:13:40|56.75|54.75|56.87|54.87|56.87|54.87|56.7|54.7|0
1654845230000|2022-06-10 07:13:50|56.75|54.75|56.75|54.75|56.75|54.75|56.64|54.64|0
1654845240000|2022-06-10 07:14:00|56.64|54.64|56.75|54.75|56.75|54.75|56.64|54.64|0
1654845250000|2022-06-10 07:14:10|57.32|55.32|57.04|55.04|57.32|55.32|57.04|55.04|0
1654845260000|2022-06-10 07:14:20|57.09|55.09|56.86|54.86|57.09|55.09|56.86|54.86|0
1654845270000|2022-06-10 07:14:30|56.3|54.3|56.24|54.24|56.3|54.3|56.18|54.18|0
1654845280000|2022-06-10 07:14:40|56.29|54.29|55.96|53.96|56.29|54.29|55.96|53.96|0
1654845290000|2022-06-10 07:14:50|56.01|54.01|56.29|54.29|56.29|54.29|55.96|53.96|0
1654845300000|2022-06-10 07:15:00|56.18|54.18|56.07|54.07|56.29|54.29|56.07|54.07|0
1654845310000|2022-06-10 07:15:10|56.13|54.13|56.41|54.41|56.41|54.41|56.13|54.13|0
1654845320000|2022-06-10 07:15:20|56.52|54.52|56.63|54.63|56.75|54.75|56.52|54.52|0
1654845330000|2022-06-10 07:15:30|56.69|54.69|56.75|54.75|56.75|54.75|56.63|54.63|0
1654845340000|2022-06-10 07:15:40|56.97|54.97|56.86|54.86|56.97|54.97|56.75|54.75|0
1654845350000|2022-06-10 07:15:50|56.63|54.63|56.75|54.75|56.75|54.75|56.63|54.63|0
1654845360000|2022-06-10 07:16:00|56.86|54.86|56.74|54.74|56.86|54.86|56.63|54.63|0
1654845370000|2022-06-10 07:16:10|56.63|54.63|56.4|54.4|56.63|54.63|56.4|54.4|0
1654845380000|2022-06-10 07:16:20|56.29|54.29|56.18|54.18|56.29|54.29|56.18|54.18|0
1654845390000|2022-06-10 07:16:30|55.72|53.72|55.28|53.28|55.72|53.72|55.28|53.28|0
1654845400000|2022-06-10 07:16:40|55.39|53.39|55.16|53.16|55.39|53.39|55.16|53.16|0
1654845410000|2022-06-10 07:16:50|55.27|53.27|55.16|53.16|55.27|53.27|55.16|53.16|0
1654845420000|2022-06-10 07:17:00|55.05|53.05|55.05|53.05|55.05|53.05|54.94|52.94|0
1654845430000|2022-06-10 07:17:10|54.94|52.94|55.05|53.05|55.05|53.05|54.94|52.94|0
1654845440000|2022-06-10 07:17:20|54.94|52.94|54.83|52.83|54.94|52.94|54.83|52.83|0
1654845450000|2022-06-10 07:17:30|54.72|52.72|54.6|52.6|54.83|52.83|54.6|52.6|0
1654845460000|2022-06-10 07:17:40|54.88|52.88|54.6|52.6|54.88|52.88|54.6|52.6|0
1654845470000|2022-06-10 07:17:50|54.66|52.66|55.27|53.27|55.27|53.27|54.66|52.66|0
1654845480000|2022-06-10 07:18:00|55.5|53.5|56.85|54.85|56.85|54.85|55.5|53.5|0
1654845490000|2022-06-10 07:18:10|56.74|54.74|56.4|54.4|56.74|54.74|56.4|54.4|0
1654845500000|2022-06-10 07:18:20|56.28|54.28|56.62|54.62|56.62|54.62|56.28|54.28|0
1654845510000|2022-06-10 07:18:30|56.74|54.74|56.74|54.74|56.74|54.74|56.57|54.57|0
1654845520000|2022-06-10 07:18:40|56.51|54.51|56.28|54.28|56.51|54.51|56.28|54.28|0
1654845530000|2022-06-10 07:18:50|56.4|54.4|56.4|54.4|56.4|54.4|56.34|54.34|0
1654845540000|2022-06-10 07:19:00|56.8|54.8|56.17|54.17|56.8|54.8|56.17|54.17|0
1654845550000|2022-06-10 07:19:10|55.94|53.94|55.94|53.94|55.94|53.94|55.83|53.83|0
1654845560000|2022-06-10 07:19:20|55.89|53.89|55.94|53.94|55.94|53.94|55.77|53.77|0
1654845570000|2022-06-10 07:19:30|56.05|54.05|55.94|53.94|56.17|54.17|55.94|53.94|0
1654845580000|2022-06-10 07:19:40|56.11|54.11|56.05|54.05|56.17|54.17|56.05|54.05|0
1654845590000|2022-06-10 07:19:50|56.11|54.11|56.05|54.05|56.17|54.17|56.05|54.05|0
1654845600000|2022-06-10 07:20:00|56.39|54.39|56.68|54.68|56.68|54.68|56.39|54.39|0
1654845610000|2022-06-10 07:20:10|56.73|54.73|56.56|54.56|56.73|54.73|56.39|54.39|0
1654845620000|2022-06-10 07:20:20|56.5|54.5|56.73|54.73|56.73|54.73|56.28|54.28|0
1654845630000|2022-06-10 07:20:30|56.62|54.62|56.85|54.85|56.85|54.85|56.62|54.62|0
1654845640000|2022-06-10 07:20:40|56.62|54.62|56.62|54.62|56.62|54.62|56.62|54.62|0
1654845650000|2022-06-10 07:20:50|56.73|54.73|56.84|54.84|56.84|54.84|56.62|54.62|0
1654845660000|2022-06-10 07:21:00|56.96|54.96|56.9|54.9|56.96|54.96|56.84|54.84|0
1654845670000|2022-06-10 07:21:10|56.96|54.96|57.3|55.3|57.3|55.3|56.84|54.84|0
1654845680000|2022-06-10 07:21:20|57.19|55.19|57.42|55.42|57.42|55.42|57.19|55.19|0
1654845690000|2022-06-10 07:21:30|57.53|55.53|57.53|55.53|57.53|55.53|57.53|55.53|0
1654845710000|2022-06-10 07:21:50|57.76|55.76|57.99|55.99|57.99|55.99|57.76|55.76|0
1654845720000|2022-06-10 07:22:00|58.34|56.34|58.45|56.45|58.45|56.45|58.22|56.22|0
1654845730000|2022-06-10 07:22:10|58.22|56.22|58.4|56.4|58.4|56.4|58.22|56.22|0
1654845740000|2022-06-10 07:22:20|58.34|56.34|58.34|56.34|58.45|56.45|58.34|56.34|0
1654845750000|2022-06-10 07:22:30|58.22|56.22|58.34|56.34|58.45|56.45|58.22|56.22|0
1654845760000|2022-06-10 07:22:40|58.4|56.4|58.34|56.34|58.4|56.4|58.34|56.34|0
1654845770000|2022-06-10 07:22:50|58.45|56.45|58.45|56.45|58.45|56.45|58.34|56.34|0
1654845780000|2022-06-10 07:23:00|58.33|56.33|58.22|56.22|58.33|56.33|58.22|56.22|0
1654845790000|2022-06-10 07:23:10|58.33|56.33|58.22|56.22|58.33|56.33|58.22|56.22|0
1654845800000|2022-06-10 07:23:20|58.33|56.33|58.45|56.45|58.45|56.45|58.33|56.33|0
1654845810000|2022-06-10 07:23:30|58.33|56.33|58.45|56.45|58.45|56.45|58.33|56.33|0
1654845820000|2022-06-10 07:23:40|58.33|56.33|58.45|56.45|58.45|56.45|58.33|56.33|0
1654845830000|2022-06-10 07:23:50|58.68|56.68|58.91|56.91|58.91|56.91|58.68|56.68|0
1654845840000|2022-06-10 07:24:00|58.8|56.8|58.8|56.8|58.8|56.8|58.8|56.8|0
1654845850000|2022-06-10 07:24:10|58.91|56.91|58.8|56.8|58.91|56.91|58.8|56.8|0
1654845860000|2022-06-10 07:24:20|58.74|56.74|59.03|57.03|59.03|57.03|58.74|56.74|0
1654845870000|2022-06-10 07:24:30|58.91|56.91|58.91|56.91|58.91|56.91|58.91|56.91|0
1654845880000|2022-06-10 07:24:40|59.03|57.03|58.8|56.8|59.03|57.03|58.8|56.8|0
1654845890000|2022-06-10 07:24:50|58.86|56.86|59.03|57.03|59.15|57.15|58.86|56.86|0
1654845900000|2022-06-10 07:25:00|59.15|57.15|59.15|57.15|59.15|57.15|59.03|57.03|0
1654845910000|2022-06-10 07:25:10|58.79|56.79|59.15|57.15|59.15|57.15|58.79|56.79|0
1654845920000|2022-06-10 07:25:20|59.26|57.26|59.14|57.14|59.38|57.38|59.14|57.14|0
1654845930000|2022-06-10 07:25:30|59.03|57.03|59.03|57.03|59.26|57.26|59.03|57.03|0
1654845940000|2022-06-10 07:25:40|58.91|56.91|58.74|56.74|58.91|56.91|58.68|56.68|0
1654845950000|2022-06-10 07:25:50|58.79|56.79|58.62|56.62|58.79|56.79|58.62|56.62|0
1654845960000|2022-06-10 07:26:00|58.68|56.68|58.79|56.79|58.79|56.79|58.56|56.56|0
1654845970000|2022-06-10 07:26:10|58.91|56.91|59.02|57.02|59.02|57.02|58.91|56.91|0
1654845980000|2022-06-10 07:26:20|58.97|56.97|59.14|57.14|59.14|57.14|58.97|56.97|0
1654845990000|2022-06-10 07:26:30|58.91|56.91|58.91|56.91|59.02|57.02|58.91|56.91|0
1654846000000|2022-06-10 07:26:40|58.23|56.23|59.92|57.92|59.92|57.92|58.23|56.23|0
1654846010000|2022-06-10 07:26:50|60.04|58.04|59.98|57.98|60.04|58.04|59.98|57.98|0
1654846020000|2022-06-10 07:27:00|60.16|58.16|59.71|57.71|60.27|58.27|59.71|57.71|0
1654846030000|2022-06-10 07:27:10|59.59|57.59|59.59|57.59|59.59|57.59|59.53|57.53|0
1654846040000|2022-06-10 07:27:20|59.65|57.65|59.59|57.59|59.71|57.71|59.59|57.59|0
1654846050000|2022-06-10 07:27:30|59.47|57.47|59.53|57.53|59.53|57.53|59.47|57.47|0
1654846060000|2022-06-10 07:27:40|59.59|57.59|59.7|57.7|59.7|57.7|59.59|57.59|0
1654846070000|2022-06-10 07:27:50|59.59|57.59|59.94|57.94|59.94|57.94|59.59|57.59|0
1654846080000|2022-06-10 07:28:00|59.82|57.82|59.94|57.94|59.94|57.94|59.82|57.82|0
1654846090000|2022-06-10 07:28:10|59.88|57.88|59.94|57.94|59.94|57.94|59.82|57.82|0
1654846100000|2022-06-10 07:28:20|59.82|57.82|59.47|57.47|59.82|57.82|59.47|57.47|0
1654846110000|2022-06-10 07:28:30|59.35|57.35|59.47|57.47|59.47|57.47|59.35|57.35|0
1654846120000|2022-06-10 07:28:40|59.7|57.7|59.7|57.7|59.7|57.7|59.58|57.58|0
1654846130000|2022-06-10 07:28:50|59.58|57.58|59.7|57.7|59.7|57.7|59.58|57.58|0
1654846140000|2022-06-10 07:29:00|59.82|57.82|59.82|57.82|59.82|57.82|59.82|57.82|0
1654846150000|2022-06-10 07:29:10|59.94|57.94|59.82|57.82|59.94|57.94|59.82|57.82|0
1654846160000|2022-06-10 07:29:20|59.93|57.93|59.93|57.93|60.05|58.05|59.93|57.93|0
1654846170000|2022-06-10 07:29:30|60.05|58.05|59.82|57.82|60.05|58.05|59.82|57.82|0
1654846180000|2022-06-10 07:29:40|59.93|57.93|59.93|57.93|59.93|57.93|59.82|57.82|0
1654846190000|2022-06-10 07:29:50|59.82|57.82|59.93|57.93|59.93|57.93|59.7|57.7|0
1654846200000|2022-06-10 07:30:00|59.82|57.82|59.93|57.93|60.05|58.05|59.82|57.82|0
1654846210000|2022-06-10 07:30:10|59.81|57.81|59.81|57.81|59.93|57.93|59.81|57.81|0
1654846220000|2022-06-10 07:30:20|59.7|57.7|59.46|57.46|59.7|57.7|59.46|57.46|0
1654846230000|2022-06-10 07:30:30|59.58|57.58|59.46|57.46|59.58|57.58|59.46|57.46|0
1654846240000|2022-06-10 07:30:40|59.4|57.4|59.11|57.11|59.4|57.4|59.11|57.11|0
1654846250000|2022-06-10 07:30:50|58.99|56.99|58.99|56.99|58.99|56.99|58.99|56.99|0
1654846260000|2022-06-10 07:31:00|59.11|57.11|59.23|57.23|59.23|57.23|58.99|56.99|0
1654846270000|2022-06-10 07:31:10|59.34|57.34|59.58|57.58|59.58|57.58|59.34|57.34|0
1654846280000|2022-06-10 07:31:20|59.46|57.46|59.58|57.58|59.58|57.58|59.46|57.46|0
1654846290000|2022-06-10 07:31:30|59.81|57.81|59.46|57.46|59.81|57.81|59.4|57.4|0
1654846300000|2022-06-10 07:31:40|59.69|57.69|59.69|57.69|59.69|57.69|59.69|57.69|0
1654846310000|2022-06-10 07:31:50|59.81|57.81|59.81|57.81|59.81|57.81|59.69|57.69|0
1654846320000|2022-06-10 07:32:00|59.93|57.93|59.69|57.69|59.93|57.93|59.64|57.64|0
1654846330000|2022-06-10 07:32:10|59.57|57.57|59.69|57.69|59.69|57.69|59.46|57.46|0
1654846340000|2022-06-10 07:32:20|59.81|57.81|59.87|57.87|59.93|57.93|59.81|57.81|0
1654846350000|2022-06-10 07:32:30|59.81|57.81|59.93|57.93|59.93|57.93|59.81|57.81|0
1654846360000|2022-06-10 07:32:40|59.87|57.87|59.92|57.92|59.92|57.92|59.87|57.87|0
1654846370000|2022-06-10 07:32:50|60.04|58.04|60.04|58.04|60.04|58.04|60.04|58.04|0
1654846380000|2022-06-10 07:33:00|59.99|57.99|59.81|57.81|60.04|58.04|59.81|57.81|0
1654846390000|2022-06-10 07:33:10|59.69|57.69|59.22|57.22|59.69|57.69|59.22|57.22|0
1654846400000|2022-06-10 07:33:20|59.1|57.1|59.05|57.05|59.1|57.1|58.99|56.99|0
1654846410000|2022-06-10 07:33:30|58.99|56.99|58.93|56.93|58.99|56.99|58.87|56.87|0
1654846420000|2022-06-10 07:33:40|58.75|56.75|58.29|56.29|58.75|56.75|58.29|56.29|0
1654846430000|2022-06-10 07:33:50|58.35|56.35|58.4|56.4|58.4|56.4|58.35|56.35|0
1654846440000|2022-06-10 07:34:00|58.29|56.29|57.6|55.6|58.29|56.29|57.6|55.6|0
1654846450000|2022-06-10 07:34:10|57.83|55.83|57.94|55.94|57.94|55.94|57.77|55.77|0
1654846460000|2022-06-10 07:34:20|58.06|56.06|57.94|55.94|58.06|56.06|57.94|55.94|0
1654846470000|2022-06-10 07:34:30|58.06|56.06|58.06|56.06|58.17|56.17|58.06|56.06|0
1654846480000|2022-06-10 07:34:40|58.17|56.17|58.98|56.98|58.98|56.98|58.17|56.17|0
1654846490000|2022-06-10 07:34:50|58.86|56.86|58.75|56.75|58.86|56.86|58.75|56.75|0
1654846500000|2022-06-10 07:35:00|58.63|56.63|57.71|55.71|58.63|56.63|57.71|55.71|0
1654846510000|2022-06-10 07:35:10|57.82|55.82|57.59|55.59|57.94|55.94|57.59|55.59|0
1654846520000|2022-06-10 07:35:20|57.94|55.94|57.88|55.88|57.94|55.94|57.82|55.82|0
1654846530000|2022-06-10 07:35:30|57.94|55.94|57.82|55.82|57.94|55.94|57.82|55.82|0
1654846540000|2022-06-10 07:35:40|57.94|55.94|57.94|55.94|58.05|56.05|57.94|55.94|0
1654846550000|2022-06-10 07:35:50|57.82|55.82|58|56|58|56|57.82|55.82|0
1654846560000|2022-06-10 07:36:00|57.94|55.94|57.94|55.94|58.05|56.05|57.94|55.94|0
1654846570000|2022-06-10 07:36:10|57.82|55.82|57.59|55.59|57.82|55.82|57.59|55.59|0
1654846580000|2022-06-10 07:36:20|57.48|55.48|57.25|55.25|57.48|55.48|57.25|55.25|0
1654846590000|2022-06-10 07:36:30|57.36|55.36|57.02|55.02|57.36|55.36|57.02|55.02|0
1654846600000|2022-06-10 07:36:40|56.9|54.9|56.68|54.68|56.9|54.9|56.68|54.68|0
1654846610000|2022-06-10 07:36:50|56.79|54.79|56.9|54.9|57.02|55.02|56.79|54.79|0
1654846620000|2022-06-10 07:37:00|57.02|55.02|57.02|55.02|57.02|55.02|57.02|55.02|0
1654846630000|2022-06-10 07:37:10|57.13|55.13|57.13|55.13|57.13|55.13|57.02|55.02|0
1654846640000|2022-06-10 07:37:20|57.02|55.02|57.24|55.24|57.24|55.24|57.02|55.02|0
1654846650000|2022-06-10 07:37:30|57.19|55.19|57.13|55.13|57.19|55.19|57.13|55.13|0
1654846660000|2022-06-10 07:37:40|57.24|55.24|57.36|55.36|57.36|55.36|57.24|55.24|0
1654846670000|2022-06-10 07:37:50|57.24|55.24|56.67|54.67|57.24|55.24|56.67|54.67|0
1654846680000|2022-06-10 07:38:00|56.56|54.56|56|54|56.56|54.56|55.88|53.88|0
1654846690000|2022-06-10 07:38:10|56.11|54.11|56.11|54.11|56.11|54.11|56.05|54.05|0
1654846700000|2022-06-10 07:38:20|56|54|55.88|53.88|56.11|54.11|55.83|53.83|0
1654846710000|2022-06-10 07:38:30|55.77|53.77|55.99|53.99|56.11|54.11|55.77|53.77|0
1654846720000|2022-06-10 07:38:40|56.05|54.05|56.11|54.11|56.11|54.11|56.05|54.05|0
1654846730000|2022-06-10 07:38:50|56.22|54.22|56.28|54.28|56.28|54.28|56.11|54.11|0
1654846740000|2022-06-10 07:39:00|56.22|54.22|55.77|53.77|56.22|54.22|55.77|53.77|0
1654846750000|2022-06-10 07:39:10|55.66|53.66|55.66|53.66|55.66|53.66|55.66|53.66|0
1654846760000|2022-06-10 07:39:20|55.77|53.77|55.77|53.77|55.77|53.77|55.71|53.71|0
1654846770000|2022-06-10 07:39:30|55.83|53.83|55.77|53.77|55.88|53.88|55.65|53.65|0
1654846780000|2022-06-10 07:39:40|55.65|53.65|55.65|53.65|55.65|53.65|55.65|53.65|0
1654846790000|2022-06-10 07:39:50|55.77|53.77|55.65|53.65|55.77|53.77|55.65|53.65|0
1654846800000|2022-06-10 07:40:00|55.77|53.77|55.65|53.65|55.77|53.77|55.65|53.65|0
1654846810000|2022-06-10 07:40:10|55.77|53.77|55.76|53.76|55.88|53.88|55.76|53.76|0
1654846820000|2022-06-10 07:40:20|55.88|53.88|55.76|53.76|55.88|53.88|55.76|53.76|0
1654846830000|2022-06-10 07:40:30|55.65|53.65|55.71|53.71|55.76|53.76|55.65|53.65|0
1654846840000|2022-06-10 07:40:40|55.65|53.65|55.76|53.76|55.88|53.88|55.65|53.65|0
1654846850000|2022-06-10 07:40:50|55.88|53.88|55.99|53.99|55.99|53.99|55.88|53.88|0
1654846870000|2022-06-10 07:41:10|56.1|54.1|56.21|54.21|56.21|54.21|55.99|53.99|0
1654846880000|2022-06-10 07:41:20|55.99|53.99|55.99|53.99|55.99|53.99|55.99|53.99|0
1654846890000|2022-06-10 07:41:30|56.1|54.1|55.99|53.99|56.1|54.1|55.99|53.99|0
1654846900000|2022-06-10 07:41:40|55.87|53.87|55.93|53.93|55.93|53.93|55.87|53.87|0
1654846910000|2022-06-10 07:41:50|56.1|54.1|55.87|53.87|56.1|54.1|55.87|53.87|0
1654846920000|2022-06-10 07:42:00|55.98|53.98|55.98|53.98|56.1|54.1|55.98|53.98|0
1654846930000|2022-06-10 07:42:10|56.04|54.04|56.21|54.21|56.21|54.21|55.98|53.98|0
1654846940000|2022-06-10 07:42:20|55.98|53.98|55.76|53.76|55.98|53.98|55.76|53.76|0
1654846950000|2022-06-10 07:42:30|55.87|53.87|55.98|53.98|55.98|53.98|55.87|53.87|0
1654846960000|2022-06-10 07:42:40|55.93|53.93|55.98|53.98|55.98|53.98|55.87|53.87|0
1654846970000|2022-06-10 07:42:50|55.87|53.87|56.21|54.21|56.21|54.21|55.87|53.87|0
1654846980000|2022-06-10 07:43:00|56.09|54.09|56.15|54.15|56.15|54.15|55.87|53.87|0
1654846990000|2022-06-10 07:43:10|56.32|54.32|56.09|54.09|56.32|54.32|56.09|54.09|0
1654847000000|2022-06-10 07:43:20|56.21|54.21|56.66|54.66|56.66|54.66|56.2|54.2|0
1654847010000|2022-06-10 07:43:30|56.54|54.54|56.66|54.66|56.66|54.66|56.54|54.54|0
1654847020000|2022-06-10 07:43:40|57.06|55.06|57.11|55.11|57.22|55.22|57.06|55.06|0
1654847030000|2022-06-10 07:43:50|57.06|55.06|57|55|57.06|55.06|56.88|54.88|0
1654847040000|2022-06-10 07:44:00|57.06|55.06|56.88|54.88|57.06|55.06|56.88|54.88|0
1654847050000|2022-06-10 07:44:10|56.77|54.77|56.88|54.88|56.88|54.88|56.77|54.77|0
1654847060000|2022-06-10 07:44:20|57.05|55.05|57.05|55.05|57.11|55.11|57.05|55.05|0
1654847070000|2022-06-10 07:44:30|57.11|55.11|57.11|55.11|57.11|55.11|57.11|55.11|0
1654847080000|2022-06-10 07:44:40|56.99|54.99|56.88|54.88|56.99|54.99|56.88|54.88|0
1654847090000|2022-06-10 07:44:50|56.99|54.99|57.22|55.22|57.22|55.22|56.88|54.88|0
1654847100000|2022-06-10 07:45:00|57.34|55.34|57.39|55.39|57.39|55.39|57.28|55.28|0
1654847110000|2022-06-10 07:45:10|57.45|55.45|57.22|55.22|57.45|55.45|57.22|55.22|0
1654847120000|2022-06-10 07:45:20|57.33|55.33|57.45|55.45|57.45|55.45|57.22|55.22|0
1654847130000|2022-06-10 07:45:30|57.51|55.51|57.33|55.33|57.51|55.51|57.33|55.33|0
1654847140000|2022-06-10 07:45:40|57.39|55.39|57.45|55.45|57.45|55.45|57.33|55.33|0
1654847150000|2022-06-10 07:45:50|57.39|55.39|57.1|55.1|57.39|55.39|57.1|55.1|0
1654847160000|2022-06-10 07:46:00|56.99|54.99|56.99|54.99|56.99|54.99|56.94|54.94|0
1654847170000|2022-06-10 07:46:10|56.88|54.88|56.54|54.54|56.88|54.88|56.48|54.48|0
1654847180000|2022-06-10 07:46:20|56.42|54.42|56.08|54.08|56.42|54.42|56.08|54.08|0
1654847190000|2022-06-10 07:46:30|55.97|53.97|55.75|53.75|55.97|53.97|55.75|53.75|0
1654847200000|2022-06-10 07:46:40|55.86|53.86|55.58|53.58|55.86|53.86|55.58|53.58|0
1654847210000|2022-06-10 07:46:50|55.41|53.41|54.85|52.85|55.41|53.41|54.74|52.74|0
1654847220000|2022-06-10 07:47:00|54.74|52.74|54.96|52.96|54.96|52.96|54.74|52.74|0
1654847230000|2022-06-10 07:47:10|55.07|53.07|55.3|53.3|55.52|53.52|55.07|53.07|0
1654847240000|2022-06-10 07:47:20|55.07|53.07|55.07|53.07|55.07|53.07|54.96|52.96|0
1654847250000|2022-06-10 07:47:30|55.18|53.18|55.41|53.41|55.41|53.41|55.18|53.18|0
1654847260000|2022-06-10 07:47:40|55.3|53.3|55.85|53.85|55.91|53.91|55.3|53.3|0
1654847270000|2022-06-10 07:47:50|55.97|53.97|56.08|54.08|56.08|54.08|55.97|53.97|0
1654847280000|2022-06-10 07:48:00|56.64|54.64|57.33|55.33|57.33|55.33|56.64|54.64|0
1654847290000|2022-06-10 07:48:10|56.93|54.93|57.1|55.1|57.21|55.21|56.93|54.93|0
1654847300000|2022-06-10 07:48:20|57.27|55.27|57.5|55.5|57.5|55.5|57.27|55.27|0
1654847310000|2022-06-10 07:48:30|57.78|55.78|57.78|55.78|58.01|56.01|57.78|55.78|0
1654847320000|2022-06-10 07:48:40|57.67|55.67|57.78|55.78|57.84|55.84|57.67|55.67|0
1654847330000|2022-06-10 07:48:50|58.01|56.01|57.78|55.78|58.01|56.01|57.78|55.78|0
1654847340000|2022-06-10 07:49:00|58.01|56.01|58.47|56.47|58.47|56.47|57.96|55.96|0
1654847350000|2022-06-10 07:49:10|58.24|56.24|58.94|56.94|58.94|56.94|58.24|56.24|0
1654847360000|2022-06-10 07:49:20|58.82|56.82|58.82|56.82|58.82|56.82|58.7|56.7|0
1654847370000|2022-06-10 07:49:30|58.7|56.7|58.53|56.53|58.7|56.7|58.47|56.47|0
1654847380000|2022-06-10 07:49:40|58.47|56.47|58.59|56.59|58.59|56.59|58.47|56.47|0
1654847390000|2022-06-10 07:49:50|58.82|56.82|58.82|56.82|58.82|56.82|58.82|56.82|0
1654847400000|2022-06-10 07:50:00|58.7|56.7|59|57|59|57|58.7|56.7|0
1654847410000|2022-06-10 07:50:10|59.05|57.05|58.59|56.59|59.05|57.05|58.59|56.59|0
1654847420000|2022-06-10 07:50:20|58.53|56.53|58.01|56.01|58.53|56.53|58.01|56.01|0
1654847430000|2022-06-10 07:50:30|58.07|56.07|58.35|56.35|58.59|56.59|58.07|56.07|0
1654847440000|2022-06-10 07:50:40|58.47|56.47|58.35|56.35|58.58|56.58|58.35|56.35|0
1654847450000|2022-06-10 07:50:50|58.47|56.47|58.82|56.82|58.82|56.82|58.47|56.47|0
1654847460000|2022-06-10 07:51:00|58.88|56.88|58.58|56.58|58.88|56.88|58.58|56.58|0
1654847470000|2022-06-10 07:51:10|58.53|56.53|57.89|55.89|58.53|56.53|57.89|55.89|0
1654847480000|2022-06-10 07:51:20|57.32|55.32|57.43|55.43|57.43|55.43|57.32|55.32|0
1654847490000|2022-06-10 07:51:30|57.49|55.49|57.49|55.49|57.49|55.49|57.49|55.49|0
1654847500000|2022-06-10 07:51:40|57.15|55.15|57.43|55.43|57.43|55.43|57.03|55.03|0
1654847510000|2022-06-10 07:51:50|57.66|55.66|57.66|55.66|57.66|55.66|57.54|55.54|0
1654847520000|2022-06-10 07:52:00|57.77|55.77|58.35|56.35|58.35|56.35|57.77|55.77|0
1654847530000|2022-06-10 07:52:10|58.23|56.23|58.52|56.52|58.52|56.52|58.23|56.23|0
1654847540000|2022-06-10 07:52:20|58.46|56.46|58.7|56.7|58.7|56.7|58.35|56.35|0
1654847550000|2022-06-10 07:52:30|58.58|56.58|58.7|56.7|58.81|56.81|58.58|56.58|0
1654847560000|2022-06-10 07:52:40|58.81|56.81|58.69|56.69|58.81|56.81|58.69|56.69|0
1654847570000|2022-06-10 07:52:50|58.58|56.58|58.46|56.46|58.58|56.58|58.46|56.46|0
1654847580000|2022-06-10 07:53:00|58.58|56.58|58.58|56.58|58.58|56.58|58.46|56.46|0
1654847590000|2022-06-10 07:53:10|58.46|56.46|58.46|56.46|58.52|56.52|58.46|56.46|0
1654847600000|2022-06-10 07:53:20|58.35|56.35|58.81|56.81|58.81|56.81|58.35|56.35|0
1654847610000|2022-06-10 07:53:30|58.93|56.93|58.81|56.81|58.93|56.93|58.81|56.81|0
1654847620000|2022-06-10 07:53:40|58.92|56.92|58.81|56.81|58.92|56.92|58.81|56.81|0
1654847630000|2022-06-10 07:53:50|58.69|56.69|58.87|56.87|58.92|56.92|58.69|56.69|0
1654847640000|2022-06-10 07:54:00|58.81|56.81|58.57|56.57|58.81|56.81|58.57|56.57|0
1654847650000|2022-06-10 07:54:10|58.63|56.63|58.57|56.57|58.69|56.69|58.57|56.57|0
1654847660000|2022-06-10 07:54:20|58.69|56.69|58.75|56.75|58.75|56.75|58.69|56.69|0
1654847670000|2022-06-10 07:54:30|58.57|56.57|58.81|56.81|58.81|56.81|58.57|56.57|0
1654847680000|2022-06-10 07:54:40|58.92|56.92|58.8|56.8|58.92|56.92|58.8|56.8|0
1654847690000|2022-06-10 07:54:50|58.92|56.92|58.92|56.92|58.92|56.92|58.8|56.8|0
1654847700000|2022-06-10 07:55:00|58.75|56.75|58.8|56.8|58.8|56.8|58.75|56.75|0
1654847710000|2022-06-10 07:55:10|59.15|57.15|59.15|57.15|59.15|57.15|59.04|57.04|0
1654847720000|2022-06-10 07:55:20|59.27|57.27|59.15|57.15|59.27|57.27|59.04|57.04|0
1654847730000|2022-06-10 07:55:30|58.8|56.8|58.69|56.69|58.8|56.8|58.69|56.69|0
1654847740000|2022-06-10 07:55:40|58.8|56.8|57.88|55.88|58.8|56.8|57.88|55.88|0
1654847750000|2022-06-10 07:55:50|57.53|55.53|57.3|55.3|57.65|55.65|57.07|55.07|0
1654847760000|2022-06-10 07:56:00|57.13|55.13|56.96|54.96|57.65|55.65|56.96|54.96|0
1654847770000|2022-06-10 07:56:10|57.3|55.3|57.59|55.59|57.76|55.76|57.3|55.3|0
1654847780000|2022-06-10 07:56:20|57.64|55.64|57.07|55.07|57.64|55.64|57.07|55.07|0
1654847790000|2022-06-10 07:56:30|57.18|55.18|57.01|55.01|57.18|55.18|57.01|55.01|0
1654847800000|2022-06-10 07:56:40|57.13|55.13|55.78|53.78|57.13|55.13|55.78|53.78|0
1654847810000|2022-06-10 07:56:50|55.72|53.72|55.83|53.83|55.83|53.83|55.72|53.72|0
1654847820000|2022-06-10 07:57:00|55.38|53.38|55.72|53.72|55.72|53.72|55.27|53.27|0
1654847830000|2022-06-10 07:57:10|55.61|53.61|55.61|53.61|55.61|53.61|55.55|53.55|0
1654847840000|2022-06-10 07:57:20|55.49|53.49|55.72|53.72|55.72|53.72|55.49|53.49|0
1654847850000|2022-06-10 07:57:30|56.4|54.4|56.97|54.97|57.09|55.09|56.4|54.4|0
1654847860000|2022-06-10 07:57:40|57.09|55.09|57.55|55.55|57.55|55.55|57.09|55.09|0
1654847870000|2022-06-10 07:57:50|57.43|55.43|57.26|55.26|57.43|55.43|57.09|55.09|0
1654847880000|2022-06-10 07:58:00|57.15|55.15|56.74|54.74|57.15|55.15|56.74|54.74|0
1654847890000|2022-06-10 07:58:10|56.63|54.63|56.4|54.4|56.63|54.63|56.34|54.34|0
1654847900000|2022-06-10 07:58:20|56.51|54.51|56.51|54.51|56.63|54.63|56.51|54.51|0
1654847910000|2022-06-10 07:58:30|56.63|54.63|56.97|54.97|56.97|54.97|56.57|54.57|0
1654847920000|2022-06-10 07:58:40|57.09|55.09|57.55|55.55|57.55|55.55|57.09|55.09|0
1654847930000|2022-06-10 07:58:50|57.78|55.78|57.78|55.78|57.78|55.78|57.66|55.66|0
1654847940000|2022-06-10 07:59:00|57.72|55.72|57.03|55.03|57.72|55.72|57.03|55.03|0
1654847950000|2022-06-10 07:59:10|57.2|55.2|57.37|55.37|57.37|55.37|56.97|54.97|0
1654847960000|2022-06-10 07:59:20|57.43|55.43|57.49|55.49|57.61|55.61|57.43|55.43|0
1654847970000|2022-06-10 07:59:30|57.43|55.43|57.66|55.66|57.66|55.66|57.43|55.43|0
1654847980000|2022-06-10 07:59:40|57.84|55.84|57.72|55.72|57.89|55.89|57.72|55.72|0
1654847990000|2022-06-10 07:59:50|57.89|55.89|58.24|56.24|58.24|56.24|57.84|55.84|0
1654848000000|2022-06-10 08:00:00|58.36|56.36|58.36|56.36|58.36|56.36|58.12|56.12|0
1654848010000|2022-06-10 08:00:10|58.12|56.12|58.01|56.01|58.12|56.12|58.01|56.01|0
1654848020000|2022-06-10 08:00:20|58.12|56.12|58.36|56.36|58.36|56.36|58.07|56.07|0
1654848030000|2022-06-10 08:00:30|58.71|56.71|58.47|56.47|58.71|56.71|58.47|56.47|0
1654848040000|2022-06-10 08:00:40|58.59|56.59|58.82|56.82|58.82|56.82|58.59|56.59|0
1654848050000|2022-06-10 08:00:50|58.77|56.77|58.36|56.36|58.77|56.77|58.36|56.36|0
1654848060000|2022-06-10 08:01:00|58.24|56.24|55.82|53.82|58.24|56.24|55.82|53.82|0
1654848070000|2022-06-10 08:01:10|55.6|53.6|55.99|53.99|55.99|53.99|55.48|53.48|0
1654848080000|2022-06-10 08:01:20|56.11|54.11|56.16|54.16|56.16|54.16|55.54|53.54|0
1654848090000|2022-06-10 08:01:30|55.93|53.93|56.39|54.39|56.39|54.39|55.93|53.93|0
1654848100000|2022-06-10 08:01:40|56.16|54.16|55.54|53.54|56.16|54.16|55.54|53.54|0
1654848110000|2022-06-10 08:01:50|55.71|53.71|55.43|53.43|55.71|53.71|55.43|53.43|0
1654848120000|2022-06-10 08:02:00|55.48|53.48|55.54|53.54|55.71|53.71|55.48|53.48|0
1654848130000|2022-06-10 08:02:10|55.93|53.93|56.33|54.33|56.39|54.39|55.93|53.93|0
1654848140000|2022-06-10 08:02:20|56.27|54.27|56.16|54.16|56.27|54.27|56.05|54.05|0
1654848150000|2022-06-10 08:02:30|56.39|54.39|56.39|54.39|56.39|54.39|56.33|54.33|0
1654848160000|2022-06-10 08:02:40|56.27|54.27|56.22|54.22|56.27|54.27|56.16|54.16|0
1654848170000|2022-06-10 08:02:50|56.16|54.16|56.22|54.22|56.27|54.27|56.16|54.16|0
1654848180000|2022-06-10 08:03:00|56.33|54.33|56.16|54.16|56.33|54.33|55.93|53.93|0
1654848190000|2022-06-10 08:03:10|56.22|54.22|56.27|54.27|56.27|54.27|56.22|54.22|0
1654848200000|2022-06-10 08:03:20|55.93|53.93|55.48|53.48|55.93|53.93|55.48|53.48|0
1654848210000|2022-06-10 08:03:30|55.36|53.36|55.53|53.53|55.53|53.53|55.36|53.36|0
1654848220000|2022-06-10 08:03:40|55.59|53.59|55.14|53.14|55.59|53.59|55.14|53.14|0
1654848230000|2022-06-10 08:03:50|55.02|53.02|55.25|53.25|55.25|53.25|55.02|53.02|0
1654848240000|2022-06-10 08:04:00|55.02|53.02|54.91|52.91|55.02|53.02|54.91|52.91|0
1654848250000|2022-06-10 08:04:10|54.8|52.8|54.41|52.41|54.8|52.8|54.41|52.41|0
1654848260000|2022-06-10 08:04:20|54.46|52.46|54.57|52.57|54.57|52.57|54.35|52.35|0
1654848270000|2022-06-10 08:04:30|54.69|52.69|54.46|52.46|54.69|52.69|54.46|52.46|0
1654848280000|2022-06-10 08:04:40|54.69|52.69|54.8|52.8|54.91|52.91|54.69|52.69|0
1654848290000|2022-06-10 08:04:50|54.91|52.91|54.91|52.91|55.02|53.02|54.91|52.91|0
1654848300000|2022-06-10 08:05:00|54.8|52.8|54.8|52.8|54.8|52.8|54.57|52.57|0
1654848310000|2022-06-10 08:05:10|55.02|53.02|55.24|53.24|55.24|53.24|55.02|53.02|0
1654848320000|2022-06-10 08:05:20|55.47|53.47|55.7|53.7|55.7|53.7|55.47|53.47|0
1654848330000|2022-06-10 08:05:30|55.58|53.58|55.58|53.58|55.7|53.7|55.58|53.58|0
1654848340000|2022-06-10 08:05:40|55.24|53.24|55.24|53.24|55.24|53.24|55.13|53.13|0
1654848350000|2022-06-10 08:05:50|55.3|53.3|55.24|53.24|55.36|53.36|55.24|53.24|0
1654848360000|2022-06-10 08:06:00|55.13|53.13|55.02|53.02|55.13|53.13|55.02|53.02|0
1654848370000|2022-06-10 08:06:10|55.13|53.13|55.13|53.13|55.24|53.24|55.13|53.13|0
1654848380000|2022-06-10 08:06:20|55.02|53.02|55.02|53.02|55.02|53.02|55.02|53.02|0
1654848390000|2022-06-10 08:06:30|54.79|52.79|54.46|52.46|54.79|52.79|54.46|52.46|0
1654848400000|2022-06-10 08:06:40|54.57|52.57|54.68|52.68|54.68|52.68|54.46|52.46|0
1654848410000|2022-06-10 08:06:50|54.79|52.79|54.34|52.34|54.79|52.79|54.34|52.34|0
1654848420000|2022-06-10 08:07:00|54.23|52.23|54.34|52.34|54.34|52.34|54.23|52.23|0
1654848430000|2022-06-10 08:07:10|54.23|52.23|54.01|52.01|54.23|52.23|53.96|51.96|0
1654848440000|2022-06-10 08:07:20|54.12|52.12|53.9|51.9|54.12|52.12|53.9|51.9|0
1654848450000|2022-06-10 08:07:30|53.79|51.79|54.12|52.12|54.12|52.12|53.79|51.79|0
1654848460000|2022-06-10 08:07:40|54.23|52.23|54.23|52.23|54.29|52.29|54.23|52.23|0
1654848470000|2022-06-10 08:07:50|54.34|52.34|53.9|51.9|54.34|52.34|53.9|51.9|0
1654848480000|2022-06-10 08:08:00|54.01|52.01|54.01|52.01|54.01|52.01|54.01|52.01|0
1654848490000|2022-06-10 08:08:10|53.79|51.79|53.02|51.02|53.79|51.79|53.02|51.02|0
1654848500000|2022-06-10 08:08:20|53.23|51.23|53.23|51.23|53.23|51.23|53.01|51.01|0
1654848510000|2022-06-10 08:08:30|53.34|51.34|53.84|51.84|53.84|51.84|53.34|51.34|0
1654848520000|2022-06-10 08:08:40|53.78|51.78|53.67|51.67|53.89|51.89|53.67|51.67|0
1654848530000|2022-06-10 08:08:50|53.78|51.78|53.34|51.34|53.78|51.78|53.34|51.34|0
1654848540000|2022-06-10 08:09:00|53.23|51.23|53.34|51.34|53.34|51.34|53.23|51.23|0
1654848550000|2022-06-10 08:09:10|53.31|51.31|53.53|51.53|53.53|51.53|53.31|51.31|0
1654848560000|2022-06-10 08:09:20|53.64|51.64|53.97|51.97|53.97|51.97|53.64|51.64|0
1654848570000|2022-06-10 08:09:30|54.08|52.08|54.03|52.03|54.08|52.08|53.97|51.97|0
1654848580000|2022-06-10 08:09:40|53.86|51.86|53.42|51.42|53.86|51.86|53.42|51.42|0
1654848590000|2022-06-10 08:09:50|53.53|51.53|53.42|51.42|53.64|51.64|53.42|51.42|0
1654848600000|2022-06-10 08:10:00|53.64|51.64|53.64|51.64|53.64|51.64|53.64|51.64|0
1654848610000|2022-06-10 08:10:10|53.31|51.31|53.52|51.52|53.52|51.52|53.31|51.31|0
1654848620000|2022-06-10 08:10:20|53.64|51.64|53.41|51.41|53.75|51.75|53.41|51.41|0
1654848630000|2022-06-10 08:10:30|53.63|51.63|52.97|50.97|53.63|51.63|52.97|50.97|0
1654848640000|2022-06-10 08:10:40|52.87|50.87|52.97|50.97|52.97|50.97|52.87|50.87|0
1654848650000|2022-06-10 08:10:50|52.86|50.86|52.65|50.65|52.86|50.86|52.49|50.49|0
1654848660000|2022-06-10 08:11:00|52.76|50.76|52.65|50.65|52.76|50.76|52.65|50.65|0
1654848670000|2022-06-10 08:11:10|52.43|50.43|52.53|50.53|52.53|50.53|52.43|50.43|0
1654848680000|2022-06-10 08:11:20|52.64|50.64|52.64|50.64|52.64|50.64|52.53|50.53|0
1654848690000|2022-06-10 08:11:30|51.7|49.7|51.59|49.59|51.7|49.7|51.59|49.59|0
1654848700000|2022-06-10 08:11:40|51.43|49.43|51.75|49.75|51.75|49.75|51.43|49.43|0
1654848710000|2022-06-10 08:11:50|51.54|49.54|51.7|49.7|51.7|49.7|51.48|49.48|0
1654848720000|2022-06-10 08:12:00|51.75|49.75|51.54|49.54|51.75|49.75|51.43|49.43|0
1654848730000|2022-06-10 08:12:10|51.48|49.48|51.43|49.43|51.54|49.54|51.43|49.43|0
1654848740000|2022-06-10 08:12:20|51.32|49.32|51.21|49.21|51.43|49.43|51.21|49.21|0
1654848750000|2022-06-10 08:12:30|51.32|49.32|51.43|49.43|51.53|49.53|51.32|49.32|0
1654848760000|2022-06-10 08:12:40|51.59|49.59|51.59|49.59|51.64|49.64|51.59|49.59|0
1654848770000|2022-06-10 08:12:50|51.48|49.48|51.53|49.53|51.53|49.53|51.48|49.48|0
1654848780000|2022-06-10 08:13:00|51.64|49.64|51.64|49.64|51.64|49.64|51.64|49.64|0
1654848790000|2022-06-10 08:13:10|51.7|49.7|52.07|50.07|52.07|50.07|51.64|49.64|0
1654848800000|2022-06-10 08:13:20|52.18|50.18|52.4|50.4|52.4|50.4|52.18|50.18|0
1654848810000|2022-06-10 08:13:30|52.29|50.29|51.96|49.96|52.35|50.35|51.96|49.96|0
1654848820000|2022-06-10 08:13:40|52.07|50.07|52.18|50.18|52.18|50.18|52.07|50.07|0
1654848830000|2022-06-10 08:13:50|52.29|50.29|52.4|50.4|52.4|50.4|52.29|50.29|0
1654848840000|2022-06-10 08:14:00|52.29|50.29|52.29|50.29|52.29|50.29|52.29|50.29|0
1654848850000|2022-06-10 08:14:10|52.4|50.4|52.95|50.95|52.95|50.95|52.4|50.4|0
1654848860000|2022-06-10 08:14:20|53.06|51.06|52.62|50.62|53.06|51.06|52.62|50.62|0
1654848870000|2022-06-10 08:14:30|52.4|50.4|52.07|50.07|52.4|50.4|52.07|50.07|0
1654848880000|2022-06-10 08:14:40|52.13|50.13|52.07|50.07|52.18|50.18|52.07|50.07|0
1654848890000|2022-06-10 08:14:50|52.18|50.18|52.07|50.07|52.18|50.18|52.07|50.07|0
1654848900000|2022-06-10 08:15:00|51.96|49.96|52.07|50.07|52.07|50.07|51.96|49.96|0
1654848910000|2022-06-10 08:15:10|52.4|50.4|52.5|50.5|52.5|50.5|52.39|50.39|0
1654848920000|2022-06-10 08:15:20|52.34|50.34|51.53|49.53|52.34|50.34|51.53|49.53|0
1654848930000|2022-06-10 08:15:30|51.47|49.47|51.63|49.63|51.63|49.63|51.42|49.42|0
1654848940000|2022-06-10 08:15:40|51.74|49.74|51.53|49.53|51.74|49.74|51.53|49.53|0
1654848950000|2022-06-10 08:15:50|51.58|49.58|51.85|49.85|51.85|49.85|51.52|49.52|0
1654848960000|2022-06-10 08:16:00|51.8|49.8|51.47|49.47|51.8|49.8|51.47|49.47|0
1654848970000|2022-06-10 08:16:10|51.42|49.42|51.31|49.31|51.42|49.42|51.31|49.31|0
1654848980000|2022-06-10 08:16:20|51.42|49.42|51.31|49.31|51.42|49.42|51.31|49.31|0
1654848990000|2022-06-10 08:16:30|51.2|49.2|51.41|49.41|51.41|49.41|51.2|49.2|0
1654849000000|2022-06-10 08:16:40|52.08|50.08|52.08|50.08|52.08|50.08|51.97|49.97|0
1654849010000|2022-06-10 08:16:50|52.3|50.3|52.3|50.3|52.35|50.35|52.25|50.25|0
1654849020000|2022-06-10 08:17:00|52.19|50.19|52.3|50.3|52.3|50.3|52.19|50.19|0
1654849030000|2022-06-10 08:17:10|52.24|50.24|52.19|50.19|52.3|50.3|52.19|50.19|0
1654849040000|2022-06-10 08:17:20|52.08|50.08|52.03|50.03|52.08|50.08|51.97|49.97|0
1654849050000|2022-06-10 08:17:30|52.08|50.08|52.08|50.08|52.14|50.14|52.08|50.08|0
1654849060000|2022-06-10 08:17:40|52.13|50.13|52.19|50.19|52.19|50.19|52.08|50.08|0
1654849080000|2022-06-10 08:18:00|52.08|50.08|51.97|49.97|52.08|50.08|51.86|49.86|0
1654849090000|2022-06-10 08:18:10|51.86|49.86|51.86|49.86|51.86|49.86|51.86|49.86|0
1654849100000|2022-06-10 08:18:20|51.92|49.92|51.97|49.97|52.02|50.02|51.86|49.86|0
1654849110000|2022-06-10 08:18:30|51.86|49.86|51.86|49.86|52.08|50.08|51.86|49.86|0
1654849120000|2022-06-10 08:18:40|51.97|49.97|51.92|49.92|51.97|49.97|51.92|49.92|0
1654849130000|2022-06-10 08:18:50|52.13|50.13|52.13|50.13|52.13|50.13|52.08|50.08|0
1654849140000|2022-06-10 08:19:00|52.07|50.07|52.07|50.07|52.07|50.07|52.07|50.07|0
1654849150000|2022-06-10 08:19:10|52.02|50.02|52.02|50.02|52.02|50.02|51.97|49.97|0
1654849160000|2022-06-10 08:19:20|52.07|50.07|51.97|49.97|52.13|50.13|51.97|49.97|0
1654849170000|2022-06-10 08:19:30|52.18|50.18|52.18|50.18|52.18|50.18|52.18|50.18|0
1654849190000|2022-06-10 08:19:50|52.07|50.07|52.34|50.34|52.34|50.34|52.07|50.07|0
1654849200000|2022-06-10 08:20:00|52.83|50.83|52.94|50.94|52.94|50.94|52.83|50.83|0
1654849210000|2022-06-10 08:20:10|53.16|51.16|53.16|51.16|53.16|51.16|53.05|51.05|0
1654849220000|2022-06-10 08:20:20|53.05|51.05|53.16|51.16|53.16|51.16|52.94|50.94|0
1654849230000|2022-06-10 08:20:30|53.27|51.27|53.05|51.05|53.27|51.27|52.94|50.94|0
1654849240000|2022-06-10 08:20:40|52.94|50.94|52.99|50.99|52.99|50.99|52.94|50.94|0
1654849250000|2022-06-10 08:20:50|52.83|50.83|52.83|50.83|52.99|50.99|52.83|50.83|0
1654849260000|2022-06-10 08:21:00|52.94|50.94|52.83|50.83|52.94|50.94|52.83|50.83|0
1654849270000|2022-06-10 08:21:10|52.94|50.94|52.94|50.94|53.05|51.05|52.94|50.94|0
1654849280000|2022-06-10 08:21:20|53.05|51.05|53.15|51.15|53.15|51.15|52.94|50.94|0
1654849290000|2022-06-10 08:21:30|53.26|51.26|52.94|50.94|53.26|51.26|52.94|50.94|0
1654849300000|2022-06-10 08:21:40|53.04|51.04|53.15|51.15|53.15|51.15|53.04|51.04|0
1654849310000|2022-06-10 08:21:50|53.26|51.26|53.26|51.26|53.26|51.26|53.26|51.26|0
1654849320000|2022-06-10 08:22:00|53.37|51.37|52.93|50.93|53.37|51.37|52.93|50.93|0
1654849330000|2022-06-10 08:22:10|52.82|50.82|53.15|51.15|53.15|51.15|52.82|50.82|0
1654849340000|2022-06-10 08:22:20|53.37|51.37|53.37|51.37|53.37|51.37|53.37|51.37|0
1654849350000|2022-06-10 08:22:30|53.48|51.48|53.37|51.37|53.48|51.48|53.37|51.37|0
1654849360000|2022-06-10 08:22:40|53.15|51.15|53.04|51.04|53.21|51.21|52.82|50.82|0
1654849370000|2022-06-10 08:22:50|52.93|50.93|52.82|50.82|52.93|50.93|52.82|50.82|0
1654849380000|2022-06-10 08:23:00|52.99|50.99|52.82|50.82|53.04|51.04|52.82|50.82|0
1654849390000|2022-06-10 08:23:10|52.93|50.93|53.26|51.26|53.26|51.26|52.82|50.82|0
1654849400000|2022-06-10 08:23:20|53.37|51.37|52.93|50.93|53.37|51.37|52.93|50.93|0
1654849410000|2022-06-10 08:23:30|52.82|50.82|53.2|51.2|53.37|51.37|52.82|50.82|0
1654849420000|2022-06-10 08:23:40|53.37|51.37|53.37|51.37|53.42|51.42|53.37|51.37|0
1654849430000|2022-06-10 08:23:50|53.26|51.26|53.37|51.37|53.48|51.48|53.26|51.26|0
1654849440000|2022-06-10 08:24:00|53.31|51.31|53.26|51.26|53.31|51.31|53.26|51.26|0
1654849450000|2022-06-10 08:24:10|53.37|51.37|53.04|51.04|53.37|51.37|53.04|51.04|0
1654849460000|2022-06-10 08:24:20|53.09|51.09|53.09|51.09|53.15|51.15|53.04|51.04|0
1654849470000|2022-06-10 08:24:30|53.04|51.04|53.14|51.14|53.15|51.15|53.04|51.04|0
1654849480000|2022-06-10 08:24:40|53.25|51.25|53.25|51.25|53.25|51.25|53.25|51.25|0
1654849490000|2022-06-10 08:24:50|53.2|51.2|53.36|51.36|53.36|51.36|53.2|51.2|0
1654849500000|2022-06-10 08:25:00|53.47|51.47|53.91|51.91|53.91|51.91|53.47|51.47|0
1654849510000|2022-06-10 08:25:10|54.13|52.13|53.8|51.8|54.13|52.13|53.8|51.8|0
1654849520000|2022-06-10 08:25:20|53.91|51.91|53.97|51.97|53.97|51.97|53.91|51.91|0
1654849530000|2022-06-10 08:25:30|54.02|52.02|53.69|51.69|54.02|52.02|53.69|51.69|0
1654849540000|2022-06-10 08:25:40|53.47|51.47|53.14|51.14|53.47|51.47|53.14|51.14|0
1654849550000|2022-06-10 08:25:50|52.92|50.92|53.14|51.14|53.14|51.14|52.92|50.92|0
1654849560000|2022-06-10 08:26:00|53.2|51.2|53.14|51.14|53.2|51.2|53.14|51.14|0
1654849570000|2022-06-10 08:26:10|52.81|50.81|52.7|50.7|52.81|50.81|52.7|50.7|0
1654849580000|2022-06-10 08:26:20|52.49|50.49|52.05|50.05|52.49|50.49|52.05|50.05|0
1654849590000|2022-06-10 08:26:30|52.27|50.27|52.49|50.49|52.49|50.49|52.27|50.27|0
1654849600000|2022-06-10 08:26:40|52.27|50.27|52.43|50.43|52.43|50.43|52.27|50.27|0
1654849610000|2022-06-10 08:26:50|52.48|50.48|53.3|51.3|53.3|51.3|52.48|50.48|0
1654849620000|2022-06-10 08:27:00|53.25|51.25|53.58|51.58|53.58|51.58|53.25|51.25|0
1654849630000|2022-06-10 08:27:10|53.69|51.69|53.36|51.36|53.69|51.69|53.36|51.36|0
1654849640000|2022-06-10 08:27:20|53.25|51.25|53.36|51.36|53.47|51.47|53.25|51.25|0
1654849650000|2022-06-10 08:27:30|53.47|51.47|53.47|51.47|53.47|51.47|53.36|51.36|0
1654849660000|2022-06-10 08:27:40|53.25|51.25|53.25|51.25|53.25|51.25|53.25|51.25|0
1654849670000|2022-06-10 08:27:50|53.24|51.24|53.35|51.35|53.35|51.35|53.24|51.24|0
1654849680000|2022-06-10 08:28:00|53.24|51.24|53.13|51.13|53.3|51.3|53.13|51.13|0
1654849690000|2022-06-10 08:28:10|53.24|51.24|53.24|51.24|53.24|51.24|53.24|51.24|0
1654849700000|2022-06-10 08:28:20|53.35|51.35|53.41|51.41|53.46|51.46|53.35|51.35|0
1654849710000|2022-06-10 08:28:30|53.46|51.46|53.35|51.35|53.46|51.46|53.35|51.35|0
1654849720000|2022-06-10 08:28:40|53.24|51.24|53.02|51.02|53.35|51.35|53.02|51.02|0
1654849730000|2022-06-10 08:28:50|53.24|51.24|53.02|51.02|53.24|51.24|52.91|50.91|0
1654849740000|2022-06-10 08:29:00|53.13|51.13|53.24|51.24|53.24|51.24|53.13|51.13|0
1654849750000|2022-06-10 08:29:10|53.19|51.19|53.13|51.13|53.19|51.19|53.08|51.08|0
1654849760000|2022-06-10 08:29:20|53.08|51.08|52.8|50.8|53.08|51.08|52.8|50.8|0
1654849770000|2022-06-10 08:29:30|52.91|50.91|52.8|50.8|53.02|51.02|52.8|50.8|0
1654849780000|2022-06-10 08:29:40|52.91|50.91|53.02|51.02|53.13|51.13|52.91|50.91|0
1654849790000|2022-06-10 08:29:50|53.24|51.24|53.24|51.24|53.24|51.24|53.24|51.24|0
1654849800000|2022-06-10 08:30:00|53.35|51.35|53.35|51.35|53.35|51.35|53.35|51.35|0
1654849810000|2022-06-10 08:30:10|53.3|51.3|53.46|51.46|53.46|51.46|53.3|51.3|0
1654849820000|2022-06-10 08:30:20|53.24|51.24|53.35|51.35|53.46|51.46|53.24|51.24|0
1654849830000|2022-06-10 08:30:30|53.9|51.9|53.9|51.9|53.9|51.9|53.9|51.9|0
1654849840000|2022-06-10 08:30:40|53.79|51.79|53.84|51.84|53.84|51.84|53.79|51.79|0
1654849850000|2022-06-10 08:30:50|53.79|51.79|53.79|51.79|53.79|51.79|53.68|51.68|0
1654849860000|2022-06-10 08:31:00|53.9|51.9|53.9|51.9|53.9|51.9|53.9|51.9|0
1654849870000|2022-06-10 08:31:10|53.79|51.79|53.9|51.9|53.9|51.9|53.79|51.79|0
1654849880000|2022-06-10 08:31:20|54.01|52.01|53.78|51.78|54.01|52.01|53.78|51.78|0
1654849890000|2022-06-10 08:31:30|53.67|51.67|53.29|51.29|53.67|51.67|53.23|51.23|0
1654849900000|2022-06-10 08:31:40|53.34|51.34|53.23|51.23|53.34|51.34|53.23|51.23|0
1654849910000|2022-06-10 08:31:50|53.01|51.01|52.96|50.96|53.01|51.01|52.96|50.96|0
1654849920000|2022-06-10 08:32:00|52.8|50.8|52.53|50.53|52.8|50.8|52.53|50.53|0
1654849930000|2022-06-10 08:32:10|52.58|50.58|52.85|50.85|52.9|50.9|52.58|50.58|0
1654849940000|2022-06-10 08:32:20|53.01|51.01|52.69|50.69|53.01|51.01|52.69|50.69|0
1654849950000|2022-06-10 08:32:30|52.47|50.47|52.58|50.58|52.63|50.63|52.47|50.47|0
1654849960000|2022-06-10 08:32:40|52.63|50.63|53.34|51.34|53.34|51.34|52.63|50.63|0
1654849970000|2022-06-10 08:32:50|53.23|51.23|53.23|51.23|53.23|51.23|53.23|51.23|0
1654849980000|2022-06-10 08:33:00|53.12|51.12|53.34|51.34|53.34|51.34|53.12|51.12|0
1654849990000|2022-06-10 08:33:10|53.45|51.45|53.51|51.51|53.56|51.56|53.45|51.45|0
1654850000000|2022-06-10 08:33:20|53.56|51.56|53.56|51.56|53.56|51.56|53.45|51.45|0
1654850010000|2022-06-10 08:33:30|53.67|51.67|53.78|51.78|53.78|51.78|53.56|51.56|0
1654850020000|2022-06-10 08:33:40|53.67|51.67|53.78|51.78|53.78|51.78|53.67|51.67|0
1654850030000|2022-06-10 08:33:50|53.67|51.67|53.78|51.78|53.78|51.78|53.67|51.67|0
1654850040000|2022-06-10 08:34:00|53.83|51.83|53.89|51.89|54|52|53.83|51.83|0
1654850050000|2022-06-10 08:34:10|54|52|53.89|51.89|54|52|53.89|51.89|0
1654850060000|2022-06-10 08:34:20|54|52|54|52|54|52|53.89|51.89|0
1654850070000|2022-06-10 08:34:30|53.89|51.89|54|52|54|52|53.89|51.89|0
1654850080000|2022-06-10 08:34:40|53.94|51.94|53.88|51.88|53.94|51.94|53.88|51.88|0
1654850090000|2022-06-10 08:34:50|53.77|51.77|53.88|51.88|53.88|51.88|53.77|51.77|0
1654850100000|2022-06-10 08:35:00|53.94|51.94|53.99|51.99|53.99|51.99|53.94|51.94|0
1654850110000|2022-06-10 08:35:10|54.33|52.33|54.22|52.22|54.33|52.33|54.22|52.22|0
1654850120000|2022-06-10 08:35:20|54.27|52.27|54.22|52.22|54.33|52.33|54.22|52.22|0
1654850130000|2022-06-10 08:35:30|54.44|52.44|54.55|52.55|54.55|52.55|54.44|52.44|0
1654850140000|2022-06-10 08:35:40|54.66|52.66|54.49|52.49|54.66|52.66|54.44|52.44|0
1654850150000|2022-06-10 08:35:50|54.55|52.55|54.99|52.99|54.99|52.99|54.55|52.55|0
1654850160000|2022-06-10 08:36:00|54.94|52.94|55.11|53.11|55.11|53.11|54.94|52.94|0
1654850170000|2022-06-10 08:36:10|55.22|53.22|55.33|53.33|55.33|53.33|54.99|52.99|0
1654850180000|2022-06-10 08:36:20|55.44|53.44|55.05|53.05|55.44|53.44|55.05|53.05|0
1654850190000|2022-06-10 08:36:30|55.11|53.11|55.44|53.44|55.44|53.44|55.11|53.11|0
1654850200000|2022-06-10 08:36:40|55.56|53.56|55.67|53.67|55.67|53.67|55.56|53.56|0
1654850210000|2022-06-10 08:36:50|55.55|53.55|55.67|53.67|55.67|53.67|55.55|53.55|0
1654850220000|2022-06-10 08:37:00|55.33|53.33|55.22|53.22|55.33|53.33|55.22|53.22|0
1654850230000|2022-06-10 08:37:10|55.1|53.1|54.88|52.88|55.1|53.1|54.88|52.88|0
1654850240000|2022-06-10 08:37:20|54.99|52.99|54.99|52.99|54.99|52.99|54.99|52.99|0
1654850250000|2022-06-10 08:37:30|54.88|52.88|54.77|52.77|54.99|52.99|54.77|52.77|0
1654850260000|2022-06-10 08:37:40|54.88|52.88|54.88|52.88|54.88|52.88|54.88|52.88|0
1654850270000|2022-06-10 08:37:50|54.99|52.99|54.6|52.6|54.99|52.99|54.54|52.54|0
1654850280000|2022-06-10 08:38:00|54.54|52.54|54.76|52.76|54.88|52.88|54.54|52.54|0
1654850290000|2022-06-10 08:38:10|54.88|52.88|54.65|52.65|54.88|52.88|54.65|52.65|0
1654850300000|2022-06-10 08:38:20|54.54|52.54|54.99|52.99|54.99|52.99|54.54|52.54|0
1654850310000|2022-06-10 08:38:30|54.88|52.88|54.76|52.76|54.99|52.99|54.76|52.76|0
1654850320000|2022-06-10 08:38:40|54.65|52.65|54.76|52.76|54.76|52.76|54.65|52.65|0
1654850330000|2022-06-10 08:38:50|54.6|52.6|54.6|52.6|54.65|52.65|54.6|52.6|0
1654850340000|2022-06-10 08:39:00|54.65|52.65|54.43|52.43|54.65|52.65|54.43|52.43|0
1654850350000|2022-06-10 08:39:10|54.32|52.32|54.2|52.2|54.43|52.43|54.2|52.2|0
1654850360000|2022-06-10 08:39:20|54.31|52.31|54.2|52.2|54.31|52.31|54.2|52.2|0
1654850370000|2022-06-10 08:39:30|54.31|52.31|54.2|52.2|54.31|52.31|54.2|52.2|0
1654850380000|2022-06-10 08:39:40|54.31|52.31|54.2|52.2|54.31|52.31|54.2|52.2|0
1654850390000|2022-06-10 08:39:50|54.15|52.15|53.98|51.98|54.15|52.15|53.98|51.98|0
1654850400000|2022-06-10 08:40:00|54.09|52.09|54.2|52.2|54.42|52.42|54.09|52.09|0
1654850410000|2022-06-10 08:40:10|54.31|52.31|54.42|52.42|54.42|52.42|54.31|52.31|0
1654850420000|2022-06-10 08:40:20|54.53|52.53|54.65|52.65|54.65|52.65|54.53|52.53|0
1654850430000|2022-06-10 08:40:30|54.76|52.76|54.82|52.82|54.87|52.87|54.76|52.76|0
1654850440000|2022-06-10 08:40:40|54.65|52.65|54.53|52.53|54.65|52.65|54.53|52.53|0
1654850450000|2022-06-10 08:40:50|54.64|52.64|54.53|52.53|54.64|52.64|54.48|52.48|0
1654850460000|2022-06-10 08:41:00|54.64|52.64|54.98|52.98|54.98|52.98|54.64|52.64|0
1654850470000|2022-06-10 08:41:10|54.87|52.87|54.76|52.76|54.98|52.98|54.76|52.76|0
1654850480000|2022-06-10 08:41:20|54.75|52.75|54.53|52.53|54.75|52.75|54.53|52.53|0
1654850490000|2022-06-10 08:41:30|54.64|52.64|54.64|52.64|54.64|52.64|54.59|52.59|0
1654850500000|2022-06-10 08:41:40|54.75|52.75|54.98|52.98|54.98|52.98|54.75|52.75|0
1654850510000|2022-06-10 08:41:50|54.87|52.87|54.75|52.75|54.87|52.87|54.64|52.64|0
1654850520000|2022-06-10 08:42:00|54.86|52.86|54.75|52.75|54.86|52.86|54.75|52.75|0
1654850530000|2022-06-10 08:42:10|54.64|52.64|54.75|52.75|54.75|52.75|54.64|52.64|0
1654850540000|2022-06-10 08:42:20|54.64|52.64|54.75|52.75|54.75|52.75|54.64|52.64|0
1654850550000|2022-06-10 08:42:30|54.64|52.64|54.86|52.86|54.86|52.86|54.64|52.64|0
1654850560000|2022-06-10 08:42:40|54.75|52.75|54.75|52.75|54.75|52.75|54.7|52.7|0
1654850570000|2022-06-10 08:42:50|54.64|52.64|54.64|52.64|54.75|52.75|54.64|52.64|0
1654850580000|2022-06-10 08:43:00|54.75|52.75|54.53|52.53|54.75|52.75|54.53|52.53|0
1654850590000|2022-06-10 08:43:10|54.41|52.41|54.41|52.41|54.64|52.64|54.41|52.41|0
1654850600000|2022-06-10 08:43:20|54.53|52.53|54.53|52.53|54.53|52.53|54.47|52.47|0
1654850610000|2022-06-10 08:43:30|54.25|52.25|54.14|52.14|54.25|52.25|54.14|52.14|0
1654850620000|2022-06-10 08:43:40|54.19|52.19|53.86|51.86|54.19|52.19|53.86|51.86|0
1654850630000|2022-06-10 08:43:50|53.8|51.8|53.8|51.8|53.8|51.8|53.8|51.8|0
1654850640000|2022-06-10 08:44:00|54.19|52.19|54.3|52.3|54.3|52.3|54.19|52.19|0
1654850650000|2022-06-10 08:44:10|54.41|52.41|54.08|52.08|54.41|52.41|54.08|52.08|0
1654850660000|2022-06-10 08:44:20|54.19|52.19|53.97|51.97|54.19|52.19|53.97|51.97|0
1654850670000|2022-06-10 08:44:30|53.86|51.86|53.75|51.75|53.91|51.91|53.75|51.75|0
1654850680000|2022-06-10 08:44:40|53.86|51.86|53.86|51.86|53.86|51.86|53.86|51.86|0
1654850690000|2022-06-10 08:44:50|53.74|51.74|53.74|51.74|53.91|51.91|53.74|51.74|0
1654850700000|2022-06-10 08:45:00|53.85|51.85|53.85|51.85|54.02|52.02|53.85|51.85|0
1654850710000|2022-06-10 08:45:10|53.63|51.63|53.52|51.52|53.63|51.63|53.52|51.52|0
1654850720000|2022-06-10 08:45:20|53.41|51.41|53.03|51.03|53.41|51.41|52.97|50.97|0
1654850730000|2022-06-10 08:45:30|52.65|50.65|52.86|50.86|52.97|50.97|52.65|50.65|0
1654850740000|2022-06-10 08:45:40|52.97|50.97|53.08|51.08|53.08|51.08|52.97|50.97|0
1654850750000|2022-06-10 08:45:50|53.03|51.03|53.03|51.03|53.08|51.08|53.03|51.03|0
1654850760000|2022-06-10 08:46:00|52.64|50.64|52.86|50.86|52.86|50.86|52.64|50.64|0
1654850770000|2022-06-10 08:46:10|53.08|51.08|53.08|51.08|53.08|51.08|53.08|51.08|0
1654850780000|2022-06-10 08:46:20|52.97|50.97|53.3|51.3|53.41|51.41|52.86|50.86|0
1654850790000|2022-06-10 08:46:30|53.41|51.41|53.25|51.25|53.41|51.41|53.25|51.25|0
1654850800000|2022-06-10 08:46:40|53.19|51.19|52.86|50.86|53.19|51.19|52.86|50.86|0
1654850810000|2022-06-10 08:46:50|52.53|50.53|53.08|51.08|53.19|51.19|52.53|50.53|0
1654850820000|2022-06-10 08:47:00|53.19|51.19|53.3|51.3|53.3|51.3|53.03|51.03|0
1654850830000|2022-06-10 08:47:10|53.41|51.41|53.41|51.41|53.41|51.41|53.41|51.41|0
1654850840000|2022-06-10 08:47:20|53.35|51.35|53.41|51.41|53.52|51.52|53.35|51.35|0
1654850850000|2022-06-10 08:47:30|53.19|51.19|53.24|51.24|53.24|51.24|53.19|51.19|0
1654850860000|2022-06-10 08:47:40|53.3|51.3|53.24|51.24|53.3|51.3|53.24|51.24|0
1654850870000|2022-06-10 08:47:50|53.19|51.19|52.97|50.97|53.19|51.19|52.75|50.75|0
1654850880000|2022-06-10 08:48:00|52.86|50.86|52.86|50.86|52.97|50.97|52.86|50.86|0
1654850890000|2022-06-10 08:48:10|52.64|50.64|52.42|50.42|52.64|50.64|52.42|50.42|0
1654850900000|2022-06-10 08:48:20|52.53|50.53|52.75|50.75|52.75|50.75|52.53|50.53|0
1654850910000|2022-06-10 08:48:30|52.86|50.86|52.86|50.86|52.86|50.86|52.64|50.64|0
1654850920000|2022-06-10 08:48:40|52.85|50.85|53.07|51.07|53.07|51.07|52.75|50.75|0
1654850930000|2022-06-10 08:48:50|52.96|50.96|52.96|50.96|53.07|51.07|52.96|50.96|0
1654850940000|2022-06-10 08:49:00|52.91|50.91|52.85|50.85|52.96|50.96|52.85|50.85|0
1654850950000|2022-06-10 08:49:10|52.64|50.64|52.85|50.85|52.85|50.85|52.64|50.64|0
1654850960000|2022-06-10 08:49:20|52.8|50.8|52.69|50.69|52.8|50.8|52.69|50.69|0
1654850970000|2022-06-10 08:49:30|52.74|50.74|52.69|50.69|52.74|50.74|52.69|50.69|0
1654850980000|2022-06-10 08:49:40|52.74|50.74|52.8|50.8|52.8|50.8|52.69|50.69|0
1654850990000|2022-06-10 08:49:50|52.85|50.85|53.18|51.18|53.18|51.18|52.85|50.85|0
1654851000000|2022-06-10 08:50:00|52.96|50.96|52.74|50.74|52.96|50.96|52.74|50.74|0
1654851010000|2022-06-10 08:50:10|52.63|50.63|52.74|50.74|52.74|50.74|52.63|50.63|0
1654851020000|2022-06-10 08:50:20|52.8|50.8|52.74|50.74|52.85|50.85|52.74|50.74|0
1654851030000|2022-06-10 08:50:30|52.85|50.85|52.91|50.91|52.91|50.91|52.85|50.85|0
1654851040000|2022-06-10 08:50:40|52.96|50.96|52.85|50.85|52.96|50.96|52.74|50.74|0
1654851050000|2022-06-10 08:50:50|52.96|50.96|53.62|51.62|53.62|51.62|52.96|50.96|0
1654851060000|2022-06-10 08:51:00|53.45|51.45|53.34|51.34|53.45|51.45|53.29|51.29|0
1654851070000|2022-06-10 08:51:10|53.4|51.4|53.18|51.18|53.4|51.4|53.18|51.18|0
1654851080000|2022-06-10 08:51:20|52.96|50.96|53.07|51.07|53.07|51.07|52.96|50.96|0
1654851090000|2022-06-10 08:51:30|53.17|51.17|53.39|51.39|53.39|51.39|53.17|51.17|0
1654851100000|2022-06-10 08:51:40|53.28|51.28|53.34|51.34|53.39|51.39|53.28|51.28|0
1654851110000|2022-06-10 08:51:50|53.28|51.28|53.34|51.34|53.34|51.34|53.28|51.28|0
1654851120000|2022-06-10 08:52:00|53.61|51.61|53.83|51.83|53.83|51.83|53.61|51.61|0
1654851130000|2022-06-10 08:52:10|54.33|52.33|54.17|52.17|54.33|52.33|54.11|52.11|0
1654851140000|2022-06-10 08:52:20|54.16|52.16|54.39|52.39|54.39|52.39|54.16|52.16|0
1654851150000|2022-06-10 08:52:30|54.5|52.5|54.5|52.5|54.5|52.5|54.44|52.44|0
1654851160000|2022-06-10 08:52:40|54.39|52.39|54.44|52.44|54.5|52.5|54.39|52.39|0
1654851170000|2022-06-10 08:52:50|54.39|52.39|54.5|52.5|54.5|52.5|54.39|52.39|0
1654851180000|2022-06-10 08:53:00|54.61|52.61|54.83|52.83|54.83|52.83|54.61|52.61|0
1654851190000|2022-06-10 08:53:10|54.89|52.89|55.17|53.17|55.17|53.17|54.89|52.89|0
1654851200000|2022-06-10 08:53:20|55.06|53.06|55.17|53.17|55.17|53.17|55.06|53.06|0
1654851210000|2022-06-10 08:53:30|55.28|53.28|55.17|53.17|55.28|53.28|55.17|53.17|0
1654851220000|2022-06-10 08:53:40|55.23|53.23|55.28|53.28|55.28|53.28|55.22|53.22|0
1654851230000|2022-06-10 08:53:50|55.39|53.39|55.5|53.5|55.5|53.5|55.39|53.39|0
1654851240000|2022-06-10 08:54:00|55.45|53.45|55.62|53.62|55.62|53.62|55.45|53.45|0
1654851250000|2022-06-10 08:54:10|55.67|53.67|55.62|53.62|55.67|53.67|55.62|53.62|0
1654851260000|2022-06-10 08:54:20|55.84|53.84|55.84|53.84|55.84|53.84|55.84|53.84|0
1654851270000|2022-06-10 08:54:30|56.07|54.07|56.3|54.3|56.36|54.36|56.07|54.07|0
1654851280000|2022-06-10 08:54:40|56.41|54.41|55.95|53.95|56.41|54.41|55.84|53.84|0
1654851300000|2022-06-10 08:55:00|56.07|54.07|56.01|54.01|56.07|54.07|55.95|53.95|0
1654851310000|2022-06-10 08:55:10|55.73|53.73|55.39|53.39|55.73|53.73|55.39|53.39|0
1654851320000|2022-06-10 08:55:20|55.27|53.27|55.39|53.39|55.39|53.39|55.27|53.27|0
1654851330000|2022-06-10 08:55:30|55.5|53.5|55.67|53.67|55.73|53.73|55.5|53.5|0
1654851340000|2022-06-10 08:55:40|55.72|53.72|55.78|53.78|55.84|53.84|55.72|53.72|0
1654851350000|2022-06-10 08:55:50|55.84|53.84|55.84|53.84|55.84|53.84|55.78|53.78|0
1654851360000|2022-06-10 08:56:00|55.78|53.78|56.29|54.29|56.29|54.29|55.78|53.78|0
1654851370000|2022-06-10 08:56:10|56.41|54.41|56.18|54.18|56.41|54.41|56.12|54.12|0
1654851380000|2022-06-10 08:56:20|56.06|54.06|56.06|54.06|56.06|54.06|55.95|53.95|0
1654851390000|2022-06-10 08:56:30|55.95|53.95|56.06|54.06|56.06|54.06|55.95|53.95|0
1654851400000|2022-06-10 08:56:40|56.01|54.01|55.95|53.95|56.01|54.01|55.95|53.95|0
1654851410000|2022-06-10 08:56:50|59.98|57.98|59.98|57.98|59.98|57.98|59.98|57.98|0
1654851420000|2022-06-10 08:57:00|60.04|58.04|55.96|53.96|60.04|58.04|55.85|53.85|0
1654851430000|2022-06-10 08:57:10|56.08|54.08|56.08|54.08|56.19|54.19|56.08|54.08|0
1654851440000|2022-06-10 08:57:20|56.19|54.19|56.19|54.19|56.19|54.19|55.96|53.96|0
1654851450000|2022-06-10 08:57:30|56.3|54.3|56.3|54.3|56.3|54.3|56.13|54.13|0
1654851460000|2022-06-10 08:57:40|56.65|54.65|56.42|54.42|56.65|54.65|56.42|54.42|0
1654851470000|2022-06-10 08:57:50|56.65|54.65|56.3|54.3|56.65|54.65|56.3|54.3|0
1654851480000|2022-06-10 08:58:00|55.85|53.85|55.51|53.51|55.85|53.85|55.51|53.51|0
1654851490000|2022-06-10 08:58:10|55.73|53.73|55.85|53.85|55.85|53.85|55.51|53.51|0
1654851500000|2022-06-10 08:58:20|55.84|53.84|55.84|53.84|55.84|53.84|55.84|53.84|0
1654851510000|2022-06-10 08:58:30|56.07|54.07|55.79|53.79|56.07|54.07|55.79|53.79|0
1654851520000|2022-06-10 08:58:40|55.9|53.9|56.02|54.02|56.02|54.02|55.84|53.84|0
1654851530000|2022-06-10 08:58:50|56.47|54.47|56.3|54.3|56.47|54.47|56.19|54.19|0
1654851540000|2022-06-10 08:59:00|56.41|54.41|56.3|54.3|56.41|54.41|56.3|54.3|0
1654851550000|2022-06-10 08:59:10|56.18|54.18|56.07|54.07|56.18|54.18|55.96|53.96|0
1654851560000|2022-06-10 08:59:20|56.18|54.18|56.18|54.18|56.18|54.18|56.18|54.18|0
1654851570000|2022-06-10 08:59:30|56.3|54.3|56.3|54.3|56.53|54.53|56.3|54.3|0
1654851580000|2022-06-10 08:59:40|56.24|54.24|56.07|54.07|56.3|54.3|56.07|54.07|0
1654851590000|2022-06-10 08:59:50|56.3|54.3|56.18|54.18|56.3|54.3|56.18|54.18|0
1654851600000|2022-06-10 09:00:00|56.3|54.3|56.13|54.13|56.53|54.53|56.13|54.13|0
1654851610000|2022-06-10 09:00:10|55.84|53.84|56.18|54.18|56.18|54.18|55.73|53.73|0
1654851620000|2022-06-10 09:00:20|55.95|53.95|55.73|53.73|55.95|53.95|55.73|53.73|0
1654851630000|2022-06-10 09:00:30|55.84|53.84|55.72|53.72|55.84|53.84|55.72|53.72|0
1654851640000|2022-06-10 09:00:40|55.84|53.84|55.95|53.95|55.95|53.95|55.84|53.84|0
1654851650000|2022-06-10 09:00:50|56.01|54.01|55.84|53.84|56.01|54.01|55.84|53.84|0
1654851660000|2022-06-10 09:01:00|55.95|53.95|55.72|53.72|55.95|53.95|55.72|53.72|0
1654851670000|2022-06-10 09:01:10|55.78|53.78|55.84|53.84|55.84|53.84|55.78|53.78|0
1654851680000|2022-06-10 09:01:20|55.72|53.72|55.72|53.72|55.72|53.72|55.72|53.72|0
1654851700000|2022-06-10 09:01:40|55.61|53.61|55.38|53.38|55.61|53.61|55.38|53.38|0
1654851710000|2022-06-10 09:01:50|55.27|53.27|54.65|52.65|55.27|53.27|54.59|52.59|0
1654851720000|2022-06-10 09:02:00|54.37|52.37|54.37|52.37|54.37|52.37|54.37|52.37|0
1654851730000|2022-06-10 09:02:10|54.15|52.15|54.26|52.26|54.26|52.26|54.15|52.15|0
1654851740000|2022-06-10 09:02:20|54.37|52.37|54.37|52.37|54.37|52.37|54.37|52.37|0
1654851750000|2022-06-10 09:02:30|54.2|52.2|54.48|52.48|54.48|52.48|54.2|52.2|0
1654851760000|2022-06-10 09:02:40|54.7|52.7|54.37|52.37|54.7|52.7|54.37|52.37|0
1654851770000|2022-06-10 09:02:50|54.54|52.54|54.59|52.59|54.59|52.59|54.48|52.48|0
1654851780000|2022-06-10 09:03:00|54.7|52.7|54.7|52.7|54.7|52.7|54.7|52.7|0
1654851790000|2022-06-10 09:03:10|54.65|52.65|54.7|52.7|54.7|52.7|54.65|52.65|0
1654851800000|2022-06-10 09:03:20|55.15|53.15|55.49|53.49|55.49|53.49|55.15|53.15|0
1654851810000|2022-06-10 09:03:30|55.38|53.38|55.15|53.15|55.38|53.38|55.15|53.15|0
1654851820000|2022-06-10 09:03:40|55.04|53.04|55.15|53.15|55.26|53.26|55.04|53.04|0
1654851830000|2022-06-10 09:03:50|55.26|53.26|55.26|53.26|55.26|53.26|55.15|53.15|0
1654851840000|2022-06-10 09:04:00|55.15|53.15|55.15|53.15|55.15|53.15|55.15|53.15|0
1654851850000|2022-06-10 09:04:10|55.26|53.26|55.83|53.83|55.83|53.83|55.26|53.26|0
1654851860000|2022-06-10 09:04:20|55.77|53.77|55.99|53.99|55.99|53.99|55.6|53.6|0
1654851870000|2022-06-10 09:04:30|55.71|53.71|55.71|53.71|55.82|53.82|55.71|53.71|0
1654851880000|2022-06-10 09:04:40|55.82|53.82|55.71|53.71|55.82|53.82|55.71|53.71|0
1654851890000|2022-06-10 09:04:50|55.59|53.59|55.59|53.59|55.71|53.71|55.59|53.59|0
1654851900000|2022-06-10 09:05:00|55.48|53.48|55.59|53.59|55.59|53.59|55.48|53.48|0
1654851910000|2022-06-10 09:05:10|55.7|53.7|55.93|53.93|55.93|53.93|55.7|53.7|0
1654851920000|2022-06-10 09:05:20|55.81|53.81|55.2|53.2|55.81|53.81|55.2|53.2|0
1654851930000|2022-06-10 09:05:30|55.14|53.14|55.25|53.25|55.48|53.48|55.14|53.14|0
1654851940000|2022-06-10 09:05:40|55.36|53.36|55.25|53.25|55.36|53.36|55.25|53.25|0
1654851950000|2022-06-10 09:05:50|55.36|53.36|55.42|53.42|55.42|53.42|55.31|53.31|0
1654851960000|2022-06-10 09:06:00|55.25|53.25|55.36|53.36|55.36|53.36|55.25|53.25|0
1654851970000|2022-06-10 09:06:10|55.47|53.47|55.25|53.25|55.47|53.47|55.25|53.25|0
1654851980000|2022-06-10 09:06:20|55.14|53.14|54.91|52.91|55.14|53.14|54.91|52.91|0
1654852000000|2022-06-10 09:06:40|54.86|52.86|54.8|52.8|54.86|52.86|54.8|52.8|0
1654852010000|2022-06-10 09:06:50|54.86|52.86|54.91|52.91|54.91|52.91|54.8|52.8|0
1654852020000|2022-06-10 09:07:00|55.36|53.36|55.47|53.47|55.47|53.47|55.36|53.36|0
1654852030000|2022-06-10 09:07:10|55.7|53.7|55.7|53.7|55.7|53.7|55.7|53.7|0
1654852040000|2022-06-10 09:07:20|55.47|53.47|55.58|53.58|55.58|53.58|55.47|53.47|0
1654852050000|2022-06-10 09:07:30|55.7|53.7|55.53|53.53|55.7|53.7|55.53|53.53|0
1654852060000|2022-06-10 09:07:40|55.58|53.58|55.36|53.36|55.58|53.58|55.36|53.36|0
1654852070000|2022-06-10 09:07:50|55.13|53.13|55.19|53.19|55.19|53.19|55.13|53.13|0
1654852080000|2022-06-10 09:08:00|55.36|53.36|55.13|53.13|55.36|53.36|55.13|53.13|0
1654852090000|2022-06-10 09:08:10|55.24|53.24|55.69|53.69|55.69|53.69|55.24|53.24|0
1654852100000|2022-06-10 09:08:20|55.47|53.47|55.53|53.53|55.53|53.53|55.47|53.47|0
1654852110000|2022-06-10 09:08:30|55.8|53.8|55.8|53.8|55.8|53.8|55.69|53.69|0
1654852120000|2022-06-10 09:08:40|55.75|53.75|55.75|53.75|55.75|53.75|55.58|53.58|0
1654852130000|2022-06-10 09:08:50|55.69|53.69|55.69|53.69|55.69|53.69|55.64|53.64|0
1654852140000|2022-06-10 09:09:00|55.58|53.58|55.58|53.58|55.58|53.58|55.58|53.58|0
1654852150000|2022-06-10 09:09:10|55.8|53.8|55.92|53.92|55.92|53.92|55.8|53.8|0
1654852160000|2022-06-10 09:09:20|55.91|53.91|55.91|53.91|55.91|53.91|55.91|53.91|0
1654852170000|2022-06-10 09:09:30|55.8|53.8|55.91|53.91|55.91|53.91|55.8|53.8|0
1654852180000|2022-06-10 09:09:40|55.8|53.8|55.91|53.91|55.91|53.91|55.8|53.8|0
1654852190000|2022-06-10 09:09:50|55.8|53.8|55.8|53.8|55.8|53.8|55.69|53.69|0
1654852200000|2022-06-10 09:10:00|55.69|53.69|55.8|53.8|55.8|53.8|55.69|53.69|0
1654852210000|2022-06-10 09:10:10|55.91|53.91|55.86|53.86|55.91|53.91|55.8|53.8|0
1654852220000|2022-06-10 09:10:20|56.03|54.03|56.02|54.02|56.14|54.14|56.02|54.02|0
1654852230000|2022-06-10 09:10:30|55.91|53.91|55.91|53.91|55.91|53.91|55.91|53.91|0
1654852240000|2022-06-10 09:10:40|56.02|54.02|56.25|54.25|56.25|54.25|56.02|54.02|0
1654852250000|2022-06-10 09:10:50|56.31|54.31|56.25|54.25|56.31|54.31|56.25|54.25|0
1654852260000|2022-06-10 09:11:00|56.14|54.14|55.8|53.8|56.14|54.14|55.8|53.8|0
1654852270000|2022-06-10 09:11:10|55.91|53.91|55.46|53.46|55.91|53.91|55.46|53.46|0
1654852280000|2022-06-10 09:11:20|55.35|53.35|54.9|52.9|55.35|53.35|54.9|52.9|0
1654852290000|2022-06-10 09:11:30|54.68|52.68|54.56|52.56|54.68|52.68|54.51|52.51|0
1654852300000|2022-06-10 09:11:40|54.45|52.45|54.34|52.34|54.45|52.45|54.34|52.34|0
1654852310000|2022-06-10 09:11:50|54.4|52.4|54.79|52.79|54.79|52.79|54.4|52.4|0
1654852320000|2022-06-10 09:12:00|55.12|53.12|55.01|53.01|55.12|53.12|55.01|53.01|0
1654852330000|2022-06-10 09:12:10|54.9|52.9|54.84|52.84|54.9|52.9|54.84|52.84|0
1654852340000|2022-06-10 09:12:20|54.78|52.78|54.45|52.45|54.78|52.78|54.45|52.45|0
1654852350000|2022-06-10 09:12:30|54.51|52.51|54.67|52.67|54.67|52.67|54.51|52.51|0
1654852360000|2022-06-10 09:12:40|54.78|52.78|54.67|52.67|54.78|52.78|54.67|52.67|0
1654852370000|2022-06-10 09:12:50|54.78|52.78|54.78|52.78|54.78|52.78|54.73|52.73|0
1654852380000|2022-06-10 09:13:00|55.01|53.01|54.89|52.89|55.01|53.01|54.89|52.89|0
1654852390000|2022-06-10 09:13:10|54.95|52.95|54.73|52.73|54.95|52.95|54.73|52.73|0
1654852400000|2022-06-10 09:13:20|54.67|52.67|54.67|52.67|54.67|52.67|54.62|52.62|0
1654852410000|2022-06-10 09:13:30|54.56|52.56|54.67|52.67|54.67|52.67|54.56|52.56|0
1654852420000|2022-06-10 09:13:40|54.78|52.78|54.67|52.67|54.78|52.78|54.67|52.67|0
1654852430000|2022-06-10 09:13:50|54.56|52.56|54.84|52.84|54.89|52.89|54.56|52.56|0
1654852440000|2022-06-10 09:14:00|54.73|52.73|54.56|52.56|54.73|52.73|54.56|52.56|0
1654852460000|2022-06-10 09:14:20|54.67|52.67|54.56|52.56|54.67|52.67|54.56|52.56|0
1654852470000|2022-06-10 09:14:30|54.67|52.67|54.67|52.67|54.67|52.67|54.67|52.67|0
1654852480000|2022-06-10 09:14:40|54.78|52.78|54.78|52.78|54.78|52.78|54.78|52.78|0
1654852490000|2022-06-10 09:14:50|55|53|55.11|53.11|55.11|53.11|55|53|0
1654852500000|2022-06-10 09:15:00|55|53|54.66|52.66|55|53|54.66|52.66|0
1654852510000|2022-06-10 09:15:10|54.55|52.55|54.55|52.55|54.78|52.78|54.55|52.55|0
1654852520000|2022-06-10 09:15:20|54.44|52.44|54.44|52.44|54.44|52.44|54.33|52.33|0
1654852530000|2022-06-10 09:15:30|54.22|52.22|54.22|52.22|54.22|52.22|54.22|52.22|0
1654852540000|2022-06-10 09:15:40|54.33|52.33|54.55|52.55|54.55|52.55|54.33|52.33|0
1654852550000|2022-06-10 09:15:50|54.44|52.44|54.44|52.44|54.44|52.44|54.44|52.44|0
1654852560000|2022-06-10 09:16:00|54.55|52.55|54.44|52.44|54.55|52.55|54.44|52.44|0
1654852570000|2022-06-10 09:16:10|54.33|52.33|54.33|52.33|54.33|52.33|54.33|52.33|0
1654852580000|2022-06-10 09:16:20|54.44|52.44|54.44|52.44|54.44|52.44|54.44|52.44|0
1654852590000|2022-06-10 09:16:30|54.33|52.33|54.22|52.22|54.44|52.44|54.22|52.22|0
1654852600000|2022-06-10 09:16:40|54.33|52.33|54.33|52.33|54.33|52.33|54.33|52.33|0
1654852610000|2022-06-10 09:16:50|54.38|52.38|54.33|52.33|54.38|52.38|54.33|52.33|0
1654852620000|2022-06-10 09:17:00|54.38|52.38|54.44|52.44|54.44|52.44|54.38|52.38|0
1654852630000|2022-06-10 09:17:10|54.33|52.33|54.55|52.55|54.55|52.55|54.33|52.33|0
1654852640000|2022-06-10 09:17:20|54.44|52.44|54.44|52.44|54.44|52.44|54.44|52.44|0
1654852650000|2022-06-10 09:17:30|54.49|52.49|54.6|52.6|54.6|52.6|54.49|52.49|0
1654852660000|2022-06-10 09:17:40|54.55|52.55|54.6|52.6|54.6|52.6|54.55|52.55|0
1654852670000|2022-06-10 09:17:50|54.66|52.66|54.77|52.77|54.88|52.88|54.66|52.66|0
1654852680000|2022-06-10 09:18:00|54.88|52.88|54.88|52.88|54.88|52.88|54.88|52.88|0
1654852690000|2022-06-10 09:18:10|54.99|52.99|54.77|52.77|54.99|52.99|54.77|52.77|0
1654852700000|2022-06-10 09:18:20|54.88|52.88|54.88|52.88|54.94|52.94|54.88|52.88|0
1654852710000|2022-06-10 09:18:30|54.77|52.77|54.54|52.54|54.77|52.77|54.54|52.54|0
1654852720000|2022-06-10 09:18:40|54.43|52.43|54.54|52.54|54.54|52.54|54.43|52.43|0
1654852730000|2022-06-10 09:18:50|54.76|52.76|54.65|52.65|54.76|52.76|54.65|52.65|0
1654852740000|2022-06-10 09:19:00|54.76|52.76|54.99|52.99|54.99|52.99|54.76|52.76|0
1654852750000|2022-06-10 09:19:10|55.21|53.21|55.32|53.32|55.43|53.43|55.21|53.21|0
1654852760000|2022-06-10 09:19:20|55.21|53.21|55.21|53.21|55.21|53.21|55.21|53.21|0
1654852770000|2022-06-10 09:19:30|55.32|53.32|55.43|53.43|55.43|53.43|55.32|53.32|0
1654852780000|2022-06-10 09:19:40|55.55|53.55|55.43|53.43|55.55|53.55|55.32|53.32|0
1654852790000|2022-06-10 09:19:50|55.55|53.55|55.72|53.72|55.77|53.77|55.55|53.55|0
1654852800000|2022-06-10 09:20:00|55.88|53.88|55.88|53.88|55.88|53.88|55.88|53.88|0
1654852810000|2022-06-10 09:20:10|55.66|53.66|55.66|53.66|55.66|53.66|55.66|53.66|0
1654852820000|2022-06-10 09:20:20|55.6|53.6|55.43|53.43|55.6|53.6|55.43|53.43|0
1654852830000|2022-06-10 09:20:30|55.38|53.38|55.38|53.38|55.38|53.38|55.38|53.38|0
1654852840000|2022-06-10 09:20:40|55.43|53.43|55.43|53.43|55.43|53.43|55.43|53.43|0
1654852850000|2022-06-10 09:20:50|55.54|53.54|55.43|53.43|55.54|53.54|55.43|53.43|0
1654852860000|2022-06-10 09:21:00|55.26|53.26|55.2|53.2|55.26|53.26|55.2|53.2|0
1654852870000|2022-06-10 09:21:10|55.15|53.15|55.2|53.2|55.2|53.2|55.09|53.09|0
1654852880000|2022-06-10 09:21:20|55.09|53.09|55.2|53.2|55.2|53.2|55.09|53.09|0
1654852890000|2022-06-10 09:21:30|55.32|53.32|55.32|53.32|55.32|53.32|55.32|53.32|0
1654852900000|2022-06-10 09:21:40|55.31|53.31|55.43|53.43|55.43|53.43|55.31|53.31|0
1654852920000|2022-06-10 09:22:00|55.54|53.54|55.99|53.99|55.99|53.99|55.54|53.54|0
1654852930000|2022-06-10 09:22:10|55.88|53.88|55.88|53.88|55.94|53.94|55.88|53.88|0
1654852940000|2022-06-10 09:22:20|55.82|53.82|55.88|53.88|55.88|53.88|55.76|53.76|0
1654852950000|2022-06-10 09:22:30|55.99|53.99|55.99|53.99|55.99|53.99|55.88|53.88|0
1654852970000|2022-06-10 09:22:50|55.93|53.93|55.87|53.87|55.93|53.93|55.87|53.87|0
1654852980000|2022-06-10 09:23:00|55.76|53.76|55.71|53.71|55.76|53.76|55.71|53.71|0
1654852990000|2022-06-10 09:23:10|55.76|53.76|55.42|53.42|55.76|53.76|55.42|53.42|0
1654853000000|2022-06-10 09:23:20|55.53|53.53|55.65|53.65|55.65|53.65|55.53|53.53|0
1654853010000|2022-06-10 09:23:30|55.76|53.76|55.93|53.93|55.99|53.99|55.76|53.76|0
1654853020000|2022-06-10 09:23:40|55.99|53.99|55.87|53.87|55.99|53.99|55.87|53.87|0
1654853030000|2022-06-10 09:23:50|55.98|53.98|55.59|53.59|55.98|53.98|55.59|53.59|0
1654853040000|2022-06-10 09:24:00|55.65|53.65|55.7|53.7|55.7|53.7|55.65|53.65|0
1654853050000|2022-06-10 09:24:10|55.64|53.64|56.04|54.04|56.1|54.1|55.64|53.64|0
1654853060000|2022-06-10 09:24:20|56.1|54.1|56.1|54.1|56.1|54.1|56.1|54.1|0
1654853070000|2022-06-10 09:24:30|56.21|54.21|56.1|54.1|56.21|54.21|56.1|54.1|0
1654853080000|2022-06-10 09:24:40|56.21|54.21|56.32|54.32|56.32|54.32|56.21|54.21|0
1654853090000|2022-06-10 09:24:50|56.21|54.21|56.21|54.21|56.32|54.32|56.21|54.21|0
1654853100000|2022-06-10 09:25:00|56.09|54.09|56.09|54.09|56.21|54.21|56.09|54.09|0
1654853110000|2022-06-10 09:25:10|56.32|54.32|56.32|54.32|56.32|54.32|56.32|54.32|0
1654853120000|2022-06-10 09:25:20|56.43|54.43|56.43|54.43|56.43|54.43|56.43|54.43|0
1654853130000|2022-06-10 09:25:30|56.49|54.49|56.43|54.43|56.66|54.66|56.43|54.43|0
1654853140000|2022-06-10 09:25:40|56.26|54.26|56.21|54.21|56.26|54.26|56.21|54.21|0
1654853150000|2022-06-10 09:25:50|56.2|54.2|56.09|54.09|56.2|54.2|56.09|54.09|0
1654853160000|2022-06-10 09:26:00|56.15|54.15|56.55|54.55|56.55|54.55|56.15|54.15|0
1654853170000|2022-06-10 09:26:10|56.77|54.77|56.09|54.09|56.77|54.77|55.98|53.98|0
1654853180000|2022-06-10 09:26:20|56.15|54.15|55.98|53.98|56.2|54.2|55.98|53.98|0
1654853190000|2022-06-10 09:26:30|55.86|53.86|55.52|53.52|55.86|53.86|55.52|53.52|0
1654853200000|2022-06-10 09:26:40|55.41|53.41|55.41|53.41|55.41|53.41|55.36|53.36|0
1654853210000|2022-06-10 09:26:50|55.52|53.52|55.52|53.52|55.7|53.7|55.52|53.52|0
1654853220000|2022-06-10 09:27:00|55.41|53.41|55.41|53.41|55.41|53.41|55.41|53.41|0
1654853230000|2022-06-10 09:27:10|55.52|53.52|55.64|53.64|55.64|53.64|55.52|53.52|0
1654853240000|2022-06-10 09:27:20|55.75|53.75|55.69|53.69|55.75|53.75|55.69|53.69|0
1654853250000|2022-06-10 09:27:30|55.41|53.41|55.3|53.3|55.41|53.41|55.3|53.3|0
1654853260000|2022-06-10 09:27:40|55.41|53.41|55.41|53.41|55.41|53.41|55.41|53.41|0
1654853270000|2022-06-10 09:27:50|55.3|53.3|54.74|52.74|55.3|53.3|54.74|52.74|0
1654853290000|2022-06-10 09:28:10|54.96|52.96|55.07|53.07|55.07|53.07|54.96|52.96|0
1654853300000|2022-06-10 09:28:20|55.3|53.3|55.07|53.07|55.3|53.3|55.07|53.07|0
1654853310000|2022-06-10 09:28:30|55.02|53.02|54.96|52.96|55.07|53.07|54.96|52.96|0
1654853320000|2022-06-10 09:28:40|54.79|52.79|54.73|52.73|54.79|52.79|54.62|52.62|0
1654853330000|2022-06-10 09:28:50|54.85|52.85|54.96|52.96|54.96|52.96|54.85|52.85|0
1654853340000|2022-06-10 09:29:00|54.85|52.85|54.96|52.96|54.96|52.96|54.85|52.85|0
1654853350000|2022-06-10 09:29:10|54.85|52.85|54.79|52.79|54.85|52.85|54.79|52.79|0
1654853360000|2022-06-10 09:29:20|54.84|52.84|54.84|52.84|54.84|52.84|54.79|52.79|0
1654853370000|2022-06-10 09:29:30|54.9|52.9|54.96|52.96|54.96|52.96|54.9|52.9|0
1654853380000|2022-06-10 09:29:40|54.84|52.84|54.9|52.9|54.9|52.9|54.84|52.84|0
1654853390000|2022-06-10 09:29:50|54.84|52.84|54.84|52.84|54.84|52.84|54.73|52.73|0
1654853400000|2022-06-10 09:30:00|54.51|52.51|54.51|52.51|54.51|52.51|54.51|52.51|0
1654853410000|2022-06-10 09:30:10|54.62|52.62|54.51|52.51|54.62|52.62|54.51|52.51|0
1654853420000|2022-06-10 09:30:20|54.62|52.62|54.62|52.62|54.62|52.62|54.62|52.62|0
1654853430000|2022-06-10 09:30:30|54.73|52.73|54.84|52.84|54.95|52.95|54.73|52.73|0
1654853440000|2022-06-10 09:30:40|54.73|52.73|54.73|52.73|54.73|52.73|54.73|52.73|0
1654853450000|2022-06-10 09:30:50|54.62|52.62|54.62|52.62|54.62|52.62|54.62|52.62|0
1654853460000|2022-06-10 09:31:00|54.73|52.73|54.62|52.62|54.73|52.73|54.62|52.62|0
1654853480000|2022-06-10 09:31:20|54.73|52.73|54.95|52.95|54.95|52.95|54.73|52.73|0
1654853490000|2022-06-10 09:31:30|54.9|52.9|54.73|52.73|54.9|52.9|54.73|52.73|0
1654853500000|2022-06-10 09:31:40|54.61|52.61|54.61|52.61|54.61|52.61|54.61|52.61|0
1654853510000|2022-06-10 09:31:50|54.67|52.67|54.73|52.73|54.73|52.73|54.67|52.67|0
1654853520000|2022-06-10 09:32:00|54.67|52.67|54.5|52.5|54.67|52.67|54.5|52.5|0
1654853530000|2022-06-10 09:32:10|54.72|52.72|54.72|52.72|54.72|52.72|54.72|52.72|0
1654853540000|2022-06-10 09:32:20|54.5|52.5|54.56|52.56|54.56|52.56|54.5|52.5|0
1654853550000|2022-06-10 09:32:30|54.61|52.61|54.56|52.56|54.67|52.67|54.56|52.56|0
1654853560000|2022-06-10 09:32:40|54.61|52.61|54.61|52.61|54.61|52.61|54.61|52.61|0
1654853570000|2022-06-10 09:32:50|54.5|52.5|54.61|52.61|54.61|52.61|54.5|52.5|0
1654853580000|2022-06-10 09:33:00|54.5|52.5|54.61|52.61|54.61|52.61|54.5|52.5|0
1654853590000|2022-06-10 09:33:10|54.56|52.56|54.56|52.56|54.56|52.56|54.56|52.56|0
1654853600000|2022-06-10 09:33:20|54.61|52.61|54.72|52.72|54.72|52.72|54.61|52.61|0
1654853620000|2022-06-10 09:33:40|54.78|52.78|54.72|52.72|54.78|52.78|54.72|52.72|0
1654853630000|2022-06-10 09:33:50|54.83|52.83|54.83|52.83|54.83|52.83|54.83|52.83|0
1654853640000|2022-06-10 09:34:00|54.94|52.94|54.72|52.72|54.94|52.94|54.72|52.72|0
1654853650000|2022-06-10 09:34:10|54.61|52.61|54.61|52.61|54.61|52.61|54.61|52.61|0
1654853660000|2022-06-10 09:34:20|54.66|52.66|54.61|52.61|54.66|52.66|54.61|52.61|0
1654853670000|2022-06-10 09:34:30|54.72|52.72|54.61|52.61|54.72|52.72|54.61|52.61|0
1654853680000|2022-06-10 09:34:40|54.73|52.73|54.62|52.62|54.73|52.73|54.62|52.62|0
1654853700000|2022-06-10 09:35:00|54.73|52.73|54.62|52.62|54.73|52.73|54.51|52.51|0
1654853710000|2022-06-10 09:35:10|54.73|52.73|54.95|52.95|54.95|52.95|54.73|52.73|0
1654853720000|2022-06-10 09:35:20|54.84|52.84|54.84|52.84|54.95|52.95|54.84|52.84|0
1654853730000|2022-06-10 09:35:30|55.01|53.01|54.95|52.95|55.06|53.06|54.95|52.95|0
1654853740000|2022-06-10 09:35:40|55.01|53.01|54.95|52.95|55.01|53.01|54.95|52.95|0
1654853750000|2022-06-10 09:35:50|55.06|53.06|55.23|53.23|55.29|53.29|55.06|53.06|0
1654853760000|2022-06-10 09:36:00|55.17|53.17|55.01|53.01|55.17|53.17|55.01|53.01|0
1654853770000|2022-06-10 09:36:10|54.95|52.95|55.06|53.06|55.06|53.06|54.95|52.95|0
1654853780000|2022-06-10 09:36:20|55.12|53.12|55.17|53.17|55.17|53.17|55.12|53.12|0
1654853790000|2022-06-10 09:36:30|55.06|53.06|55.17|53.17|55.17|53.17|55.06|53.06|0
1654853800000|2022-06-10 09:36:40|55.06|53.06|55.06|53.06|55.28|53.28|55.06|53.06|0
1654853810000|2022-06-10 09:36:50|55.12|53.12|55.06|53.06|55.12|53.12|55.06|53.06|0
1654853820000|2022-06-10 09:37:00|55.17|53.17|55.06|53.06|55.17|53.17|55.06|53.06|0
1654853830000|2022-06-10 09:37:10|55.17|53.17|55.17|53.17|55.17|53.17|55.17|53.17|0
1654853840000|2022-06-10 09:37:20|55.28|53.28|55.39|53.39|55.39|53.39|55.23|53.23|0
1654853850000|2022-06-10 09:37:30|55.84|53.84|55.84|53.84|55.84|53.84|55.84|53.84|0
1654853860000|2022-06-10 09:37:40|56.07|54.07|56.07|54.07|56.07|54.07|55.96|53.96|0
1654853870000|2022-06-10 09:37:50|56.18|54.18|56.07|54.07|56.24|54.24|56.07|54.07|0
1654853880000|2022-06-10 09:38:00|55.96|53.96|55.62|53.62|55.96|53.96|55.62|53.62|0
1654853890000|2022-06-10 09:38:10|55.73|53.73|55.62|53.62|55.73|53.73|55.62|53.62|0
1654853930000|2022-06-10 09:38:50|55.61|53.61|55.39|53.39|55.61|53.61|55.39|53.39|0
1654853940000|2022-06-10 09:39:00|55.28|53.28|55.05|53.05|55.28|53.28|55.05|53.05|0
1654853950000|2022-06-10 09:39:10|55.17|53.17|55.16|53.16|55.17|53.17|55.16|53.16|0
1654853960000|2022-06-10 09:39:20|55.28|53.28|55.39|53.39|55.39|53.39|55.28|53.28|0
1654853980000|2022-06-10 09:39:40|55.5|53.5|55.5|53.5|55.61|53.61|55.5|53.5|0
1654853990000|2022-06-10 09:39:50|55.39|53.39|55.45|53.45|55.45|53.45|55.39|53.39|0
1654854000000|2022-06-10 09:40:00|55.27|53.27|56.01|54.01|56.01|54.01|55.27|53.27|0
1654854010000|2022-06-10 09:40:10|55.95|53.95|55.61|53.61|55.95|53.95|55.61|53.61|0
1654854030000|2022-06-10 09:40:30|55.5|53.5|55.61|53.61|55.61|53.61|55.5|53.5|0
1654854040000|2022-06-10 09:40:40|55.56|53.56|54.94|52.94|55.56|53.56|54.71|52.71|0
1654854050000|2022-06-10 09:40:50|55.05|53.05|55.16|53.16|55.16|53.16|54.99|52.99|0
1654854060000|2022-06-10 09:41:00|55.27|53.27|55.22|53.22|55.27|53.27|55.16|53.16|0
1654854070000|2022-06-10 09:41:10|55.27|53.27|54.94|52.94|55.27|53.27|54.94|52.94|0
1654854080000|2022-06-10 09:41:20|55.05|53.05|54.99|52.99|55.05|53.05|54.99|52.99|0
1654854090000|2022-06-10 09:41:30|55.05|53.05|54.93|52.93|55.05|53.05|54.93|52.93|0
1654854100000|2022-06-10 09:41:40|54.71|52.71|54.71|52.71|54.71|52.71|54.71|52.71|0
1654854110000|2022-06-10 09:41:50|54.82|52.82|54.66|52.66|54.82|52.82|54.66|52.66|0
1654854120000|2022-06-10 09:42:00|54.6|52.6|54.27|52.27|54.6|52.6|54.27|52.27|0
1654854130000|2022-06-10 09:42:10|54.16|52.16|54.16|52.16|54.16|52.16|54.16|52.16|0
1654854140000|2022-06-10 09:42:20|54.21|52.21|54.15|52.15|54.27|52.27|54.15|52.15|0
1654854150000|2022-06-10 09:42:30|54.27|52.27|54.38|52.38|54.38|52.38|54.27|52.27|0
1654854170000|2022-06-10 09:42:50|54.37|52.37|54.04|52.04|54.37|52.37|54.04|52.04|0
1654854180000|2022-06-10 09:43:00|53.82|51.82|53.82|51.82|53.82|51.82|53.6|51.6|0
1654854190000|2022-06-10 09:43:10|53.93|51.93|53.82|51.82|53.93|51.93|53.82|51.82|0
1654854200000|2022-06-10 09:43:20|53.93|51.93|53.82|51.82|53.93|51.93|53.82|51.82|0
1654854210000|2022-06-10 09:43:30|53.93|51.93|53.82|51.82|53.93|51.93|53.82|51.82|0
1654854220000|2022-06-10 09:43:40|54.04|52.04|53.93|51.93|54.04|52.04|53.93|51.93|0
1654854230000|2022-06-10 09:43:50|53.71|51.71|53.49|51.49|53.82|51.82|53.49|51.49|0
1654854240000|2022-06-10 09:44:00|53.6|51.6|53.49|51.49|53.6|51.6|53.49|51.49|0
1654854250000|2022-06-10 09:44:10|53.55|51.55|53.6|51.6|53.6|51.6|53.49|51.49|0
1654854260000|2022-06-10 09:44:20|53.49|51.49|53.49|51.49|53.49|51.49|53.49|51.49|0
1654854270000|2022-06-10 09:44:30|53.6|51.6|53.71|51.71|53.82|51.82|53.55|51.55|0
1654854280000|2022-06-10 09:44:40|53.76|51.76|53.71|51.71|53.76|51.76|53.71|51.71|0
1654854290000|2022-06-10 09:44:50|53.6|51.6|53.49|51.49|53.6|51.6|53.49|51.49|0
1654854300000|2022-06-10 09:45:00|53.6|51.6|53.76|51.76|53.76|51.76|53.6|51.6|0
1654854310000|2022-06-10 09:45:10|53.87|51.87|53.93|51.93|53.93|51.93|53.87|51.87|0
1654854320000|2022-06-10 09:45:20|53.82|51.82|53.82|51.82|53.93|51.93|53.82|51.82|0
1654854330000|2022-06-10 09:45:30|53.81|51.81|53.81|51.81|53.92|51.92|53.81|51.81|0
1654854340000|2022-06-10 09:45:40|53.92|51.92|53.87|51.87|53.92|51.92|53.87|51.87|0
1654854350000|2022-06-10 09:45:50|53.92|51.92|53.92|51.92|53.92|51.92|53.92|51.92|0
1654854360000|2022-06-10 09:46:00|53.81|51.81|53.81|51.81|53.81|51.81|53.7|51.7|0
1654854380000|2022-06-10 09:46:20|53.7|51.7|53.59|51.59|53.7|51.7|53.59|51.59|0
1654854400000|2022-06-10 09:46:40|53.37|51.37|53.48|51.48|53.48|51.48|53.37|51.37|0
1654854410000|2022-06-10 09:46:50|53.37|51.37|53.48|51.48|53.48|51.48|53.37|51.37|0
1654854420000|2022-06-10 09:47:00|53.43|51.43|53.48|51.48|53.48|51.48|53.43|51.43|0
1654854430000|2022-06-10 09:47:10|53.7|51.7|53.7|51.7|53.7|51.7|53.7|51.7|0
1654854440000|2022-06-10 09:47:20|53.92|51.92|54.03|52.03|54.03|52.03|53.92|51.92|0
1654854450000|2022-06-10 09:47:30|53.92|51.92|54.58|52.58|54.58|52.58|53.92|51.92|0
1654854460000|2022-06-10 09:47:40|54.75|52.75|54.36|52.36|54.75|52.75|54.36|52.36|0
1654854470000|2022-06-10 09:47:50|54.42|52.42|54.42|52.42|54.47|52.47|54.42|52.42|0
1654854480000|2022-06-10 09:48:00|54.36|52.36|54.36|52.36|54.47|52.47|54.36|52.36|0
1654854490000|2022-06-10 09:48:10|54.47|52.47|54.69|52.69|54.69|52.69|54.47|52.47|0
1654854500000|2022-06-10 09:48:20|54.91|52.91|54.53|52.53|54.91|52.91|54.25|52.25|0
1654854510000|2022-06-10 09:48:30|54.58|52.58|54.69|52.69|54.8|52.8|54.58|52.58|0
1654854520000|2022-06-10 09:48:40|54.58|52.58|54.69|52.69|54.8|52.8|54.58|52.58|0
1654854530000|2022-06-10 09:48:50|54.8|52.8|54.75|52.75|54.8|52.8|54.75|52.75|0
1654854540000|2022-06-10 09:49:00|54.69|52.69|54.69|52.69|54.75|52.75|54.69|52.69|0
1654854550000|2022-06-10 09:49:10|54.8|52.8|55.81|53.81|55.81|53.81|54.8|52.8|0
1654854560000|2022-06-10 09:49:20|55.7|53.7|55.58|53.58|55.81|53.81|55.58|53.58|0
1654854570000|2022-06-10 09:49:30|55.7|53.7|55.47|53.47|55.7|53.7|55.47|53.47|0
1654854580000|2022-06-10 09:49:40|55.7|53.7|56.03|54.03|56.03|54.03|55.64|53.64|0
1654854590000|2022-06-10 09:49:50|56.15|54.15|55.98|53.98|56.15|54.15|55.98|53.98|0
1654854600000|2022-06-10 09:50:00|56.15|54.15|56.2|54.2|56.26|54.26|56.15|54.15|0
1654854610000|2022-06-10 09:50:10|56.15|54.15|55.98|53.98|56.15|54.15|55.92|53.92|0
1654854620000|2022-06-10 09:50:20|56.03|54.03|56.03|54.03|56.03|54.03|55.92|53.92|0
1654854630000|2022-06-10 09:50:30|56.14|54.14|55.92|53.92|56.14|54.14|55.92|53.92|0
1654854640000|2022-06-10 09:50:40|56.03|54.03|56.71|54.71|56.71|54.71|56.03|54.03|0
1654854650000|2022-06-10 09:50:50|56.6|54.6|56.71|54.71|56.71|54.71|56.48|54.48|0
1654854660000|2022-06-10 09:51:00|56.48|54.48|56.48|54.48|56.71|54.71|56.48|54.48|0
1654854670000|2022-06-10 09:51:10|56.6|54.6|56.37|54.37|56.6|54.6|56.26|54.26|0
1654854680000|2022-06-10 09:51:20|56.26|54.26|55.8|53.8|56.26|54.26|55.8|53.8|0
1654854690000|2022-06-10 09:51:30|55.91|53.91|55.91|53.91|55.91|53.91|55.91|53.91|0
1654854700000|2022-06-10 09:51:40|56.03|54.03|56.03|54.03|56.03|54.03|55.91|53.91|0
1654854710000|2022-06-10 09:51:50|56.14|54.14|56.14|54.14|56.14|54.14|56.03|54.03|0
1654854720000|2022-06-10 09:52:00|56.37|54.37|56.48|54.48|56.48|54.48|56.37|54.37|0
1654854730000|2022-06-10 09:52:10|56.31|54.31|56.82|54.82|56.82|54.82|56.25|54.25|0
1654854740000|2022-06-10 09:52:20|56.71|54.71|56.71|54.71|56.82|54.82|56.71|54.71|0
1654854750000|2022-06-10 09:52:30|56.82|54.82|56.82|54.82|56.82|54.82|56.82|54.82|0
1654854760000|2022-06-10 09:52:40|56.93|54.93|56.82|54.82|56.93|54.93|56.82|54.82|0
1654854770000|2022-06-10 09:52:50|56.76|54.76|56.71|54.71|56.76|54.76|56.71|54.71|0
1654854780000|2022-06-10 09:53:00|56.54|54.54|56.36|54.36|56.59|54.59|56.36|54.36|0
1654854790000|2022-06-10 09:53:10|56.25|54.25|56.25|54.25|56.25|54.25|56.25|54.25|0
1654854800000|2022-06-10 09:53:20|56.14|54.14|56.14|54.14|56.14|54.14|56.14|54.14|0
1654854810000|2022-06-10 09:53:30|56.08|54.08|56.02|54.02|56.08|54.08|56.02|54.02|0
1654854820000|2022-06-10 09:53:40|56.13|54.13|56.13|54.13|56.13|54.13|56.02|54.02|0
1654854840000|2022-06-10 09:54:00|56.25|54.25|56.13|54.13|56.25|54.25|56.13|54.13|0
1654854850000|2022-06-10 09:54:10|56.25|54.25|56.36|54.36|56.36|54.36|56.25|54.25|0
1654854860000|2022-06-10 09:54:20|56.47|54.47|56.59|54.59|56.59|54.59|56.47|54.47|0
1654854870000|2022-06-10 09:54:30|56.7|54.7|56.81|54.81|56.81|54.81|56.7|54.7|0
1654854880000|2022-06-10 09:54:40|56.93|54.93|57.04|55.04|57.04|55.04|56.93|54.93|0
1654854890000|2022-06-10 09:54:50|57.1|55.1|57.16|55.16|57.16|55.16|57.1|55.1|0
1654854900000|2022-06-10 09:55:00|57.27|55.27|57.27|55.27|57.33|55.33|57.27|55.27|0
1654854910000|2022-06-10 09:55:10|57.39|55.39|57.39|55.39|57.39|55.39|57.27|55.27|0
1654854920000|2022-06-10 09:55:20|57.5|55.5|57.04|55.04|57.5|55.5|57.04|55.04|0
1654854930000|2022-06-10 09:55:30|57.16|55.16|56.93|54.93|57.16|55.16|56.93|54.93|0
1654854940000|2022-06-10 09:55:40|56.81|54.81|57.15|55.15|57.15|55.15|56.81|54.81|0
1654854950000|2022-06-10 09:55:50|57.27|55.27|57.04|55.04|57.27|55.27|57.04|55.04|0
1654854960000|2022-06-10 09:56:00|56.92|54.92|57.04|55.04|57.04|55.04|56.92|54.92|0
1654854970000|2022-06-10 09:56:10|57.15|55.15|57.04|55.04|57.27|55.27|57.04|55.04|0
1654854980000|2022-06-10 09:56:20|57.38|55.38|57.27|55.27|57.5|55.5|57.27|55.27|0
1654855000000|2022-06-10 09:56:40|57.21|55.21|57.38|55.38|57.38|55.38|57.21|55.21|0
1654855010000|2022-06-10 09:56:50|57.33|55.33|57.38|55.38|57.38|55.38|57.33|55.33|0
1654855030000|2022-06-10 09:57:10|57.15|55.15|57.15|55.15|57.15|55.15|57.04|55.04|0
1654855040000|2022-06-10 09:57:20|57.21|55.21|56.92|54.92|57.21|55.21|56.92|54.92|0
1654855050000|2022-06-10 09:57:30|56.81|54.81|56.52|54.52|56.81|54.81|56.52|54.52|0
1654855060000|2022-06-10 09:57:40|56.69|54.69|57.38|55.38|57.38|55.38|56.69|54.69|0
1654855070000|2022-06-10 09:57:50|57.44|55.44|57.15|55.15|57.44|55.44|57.15|55.15|0
1654855080000|2022-06-10 09:58:00|57.03|55.03|57.26|55.26|57.38|55.38|57.03|55.03|0
1654855090000|2022-06-10 09:58:10|57.15|55.15|56.92|54.92|57.15|55.15|56.92|54.92|0
1654855100000|2022-06-10 09:58:20|57.03|55.03|57.03|55.03|57.03|55.03|57.03|55.03|0
1654855110000|2022-06-10 09:58:30|57.09|55.09|56.8|54.8|57.09|55.09|56.8|54.8|0
1654855120000|2022-06-10 09:58:40|56.86|54.86|57.09|55.09|57.09|55.09|56.86|54.86|0
1654855130000|2022-06-10 09:58:50|57.15|55.15|56.63|54.63|57.15|55.15|56.63|54.63|0
1654855140000|2022-06-10 09:59:00|56.86|54.86|56.92|54.92|56.92|54.92|56.86|54.86|0
1654855150000|2022-06-10 09:59:10|56.8|54.8|56.91|54.91|56.91|54.91|56.8|54.8|0
1654855160000|2022-06-10 09:59:20|56.8|54.8|57.03|55.03|57.03|55.03|56.8|54.8|0
1654855170000|2022-06-10 09:59:30|57.14|55.14|56.97|54.97|57.14|55.14|56.97|54.97|0
1654855180000|2022-06-10 09:59:40|57.03|55.03|56.91|54.91|57.03|55.03|56.91|54.91|0
1654855190000|2022-06-10 09:59:50|56.97|54.97|56.68|54.68|57.14|55.14|56.68|54.68|0
1654855200000|2022-06-10 10:00:00|56.57|54.57|56.34|54.34|56.57|54.57|56.34|54.34|0
1654855210000|2022-06-10 10:00:10|56.23|54.23|55.89|53.89|56.29|54.29|55.89|53.89|0
1654855220000|2022-06-10 10:00:20|55.78|53.78|55.78|53.78|55.78|53.78|55.78|53.78|0
1654855230000|2022-06-10 10:00:30|55.77|53.77|55.55|53.55|55.77|53.77|55.55|53.55|0
1654855240000|2022-06-10 10:00:40|55.66|53.66|55.77|53.77|55.77|53.77|55.66|53.66|0
1654855250000|2022-06-10 10:00:50|55.66|53.66|55.55|53.55|55.66|53.66|55.55|53.55|0
1654855260000|2022-06-10 10:01:00|55.89|53.89|56|54|56|54|55.89|53.89|0
1654855270000|2022-06-10 10:01:10|55.77|53.77|55.83|53.83|55.83|53.83|55.77|53.77|0
1654855280000|2022-06-10 10:01:20|55.72|53.72|55.32|53.32|55.72|53.72|55.32|53.32|0
1654855290000|2022-06-10 10:01:30|55.43|53.43|55.55|53.55|55.55|53.55|55.43|53.43|0
1654855300000|2022-06-10 10:01:40|55.66|53.66|56.17|54.17|56.17|54.17|55.66|53.66|0
1654855310000|2022-06-10 10:01:50|56.11|54.11|56|54|56.11|54.11|56|54|0
1654855320000|2022-06-10 10:02:00|55.88|53.88|56|54|56|54|55.88|53.88|0
1654855330000|2022-06-10 10:02:10|55.88|53.88|56|54|56|54|55.88|53.88|0
1654855340000|2022-06-10 10:02:20|55.88|53.88|55.66|53.66|55.88|53.88|55.66|53.66|0
1654855350000|2022-06-10 10:02:30|55.88|53.88|55.88|53.88|55.88|53.88|55.88|53.88|0
1654855360000|2022-06-10 10:02:40|55.99|53.99|56.11|54.11|56.11|54.11|55.99|53.99|0
1654855370000|2022-06-10 10:02:50|56.22|54.22|56.22|54.22|56.22|54.22|56.17|54.17|0
1654855380000|2022-06-10 10:03:00|56.45|54.45|56.96|54.96|56.96|54.96|56.45|54.45|0
1654855390000|2022-06-10 10:03:10|57.02|55.02|57.31|55.31|57.31|55.31|57.02|55.02|0
1654855400000|2022-06-10 10:03:20|57.25|55.25|56.9|54.9|57.25|55.25|56.9|54.9|0
1654855410000|2022-06-10 10:03:30|56.79|54.79|56.79|54.79|56.79|54.79|56.79|54.79|0
1654855420000|2022-06-10 10:03:40|56.67|54.67|56.9|54.9|56.9|54.9|56.67|54.67|0
1654855430000|2022-06-10 10:03:50|56.79|54.79|56.9|54.9|56.9|54.9|56.79|54.79|0
1654855440000|2022-06-10 10:04:00|56.85|54.85|56.9|54.9|56.9|54.9|56.79|54.79|0
1654855460000|2022-06-10 10:04:20|56.79|54.79|56.9|54.9|56.9|54.9|56.79|54.79|0
1654855470000|2022-06-10 10:04:30|56.78|54.78|56.56|54.56|56.78|54.78|56.56|54.56|0
1654855480000|2022-06-10 10:04:40|56.67|54.67|56.73|54.73|56.73|54.73|56.67|54.67|0
1654855490000|2022-06-10 10:04:50|56.67|54.67|56.56|54.56|56.67|54.67|56.56|54.56|0
1654855500000|2022-06-10 10:05:00|56.78|54.78|56.67|54.67|56.84|54.84|56.67|54.67|0
1654855510000|2022-06-10 10:05:10|56.78|54.78|56.55|54.55|56.78|54.78|56.55|54.55|0
1654855520000|2022-06-10 10:05:20|56.44|54.44|56.33|54.33|56.55|54.55|56.33|54.33|0
1654855530000|2022-06-10 10:05:30|56.44|54.44|57.12|55.12|57.12|55.12|56.38|54.38|0
1654855540000|2022-06-10 10:05:40|57.01|55.01|57.24|55.24|57.24|55.24|57.01|55.01|0
1654855550000|2022-06-10 10:05:50|57.35|55.35|57.3|55.3|57.35|55.35|57.3|55.3|0
1654855560000|2022-06-10 10:06:00|57.12|55.12|57.12|55.12|57.18|55.18|57.12|55.12|0
1654855570000|2022-06-10 10:06:10|57.24|55.24|57.12|55.12|57.24|55.24|57.12|55.12|0
1654855580000|2022-06-10 10:06:20|57.24|55.24|57.24|55.24|57.35|55.35|57.24|55.24|0
1654855590000|2022-06-10 10:06:30|57.35|55.35|57.24|55.24|57.35|55.35|57.24|55.24|0
1654855610000|2022-06-10 10:06:50|57.12|55.12|57.12|55.12|57.12|55.12|57.07|55.07|0
1654855620000|2022-06-10 10:07:00|57.35|55.35|57.35|55.35|57.35|55.35|57.35|55.35|0
1654855630000|2022-06-10 10:07:10|57.18|55.18|57.23|55.23|57.23|55.23|57.12|55.12|0
1654855640000|2022-06-10 10:07:20|56.89|54.89|56.43|54.43|56.89|54.89|56.43|54.43|0
1654855650000|2022-06-10 10:07:30|56.27|54.27|56.32|54.32|56.32|54.32|56.27|54.27|0
1654855660000|2022-06-10 10:07:40|56.43|54.43|56.43|54.43|56.43|54.43|56.43|54.43|0
1654855670000|2022-06-10 10:07:50|56.66|54.66|56.55|54.55|56.72|54.72|56.55|54.55|0
1654855680000|2022-06-10 10:08:00|56.66|54.66|56.77|54.77|56.77|54.77|56.66|54.66|0
1654855690000|2022-06-10 10:08:10|56.89|54.89|56.95|54.95|56.95|54.95|56.89|54.89|0
1654855700000|2022-06-10 10:08:20|56.89|54.89|57|55|57.06|55.06|56.89|54.89|0
1654855710000|2022-06-10 10:08:30|57.12|55.12|57.12|55.12|57.12|55.12|57.12|55.12|0
1654855720000|2022-06-10 10:08:40|57.23|55.23|57.46|55.46|57.46|55.46|57.23|55.23|0
1654855740000|2022-06-10 10:09:00|57.57|55.57|57.69|55.69|57.69|55.69|57.57|55.57|0
1654855750000|2022-06-10 10:09:10|57.63|55.63|57.92|55.92|57.92|55.92|57.57|55.57|0
1654855760000|2022-06-10 10:09:20|57.8|55.8|57.86|55.86|57.86|55.86|57.8|55.8|0
1654855770000|2022-06-10 10:09:30|57.8|55.8|57.69|55.69|57.86|55.86|57.69|55.69|0
1654855780000|2022-06-10 10:09:40|57.75|55.75|57.57|55.57|57.75|55.75|57.57|55.57|0
1654855790000|2022-06-10 10:09:50|57.34|55.34|57.34|55.34|57.34|55.34|57.34|55.34|0
1654855800000|2022-06-10 10:10:00|57|55|56.88|54.88|57|55|56.83|54.83|0
1654855810000|2022-06-10 10:10:10|56.77|54.77|57.23|55.23|57.23|55.23|56.77|54.77|0
1654855820000|2022-06-10 10:10:20|57.17|55.17|57.28|55.28|57.28|55.28|57.17|55.17|0
1654855830000|2022-06-10 10:10:30|57.34|55.34|57.45|55.45|57.45|55.45|57.34|55.34|0
1654855840000|2022-06-10 10:10:40|57.57|55.57|57.45|55.45|57.57|55.57|57.45|55.45|0
1654855850000|2022-06-10 10:10:50|57.22|55.22|57.34|55.34|57.34|55.34|57.22|55.22|0
1654855860000|2022-06-10 10:11:00|57.22|55.22|57.34|55.34|57.34|55.34|57.22|55.22|0
1654855870000|2022-06-10 10:11:10|57.28|55.28|57.22|55.22|57.28|55.28|57.17|55.17|0
1654855890000|2022-06-10 10:11:30|57.45|55.45|57.45|55.45|57.45|55.45|57.45|55.45|0
1654855900000|2022-06-10 10:11:40|57.57|55.57|57.57|55.57|57.57|55.57|57.45|55.45|0
1654855910000|2022-06-10 10:11:50|57.45|55.45|57.45|55.45|57.45|55.45|57.45|55.45|0
1654855920000|2022-06-10 10:12:00|57.68|55.68|57.91|55.91|57.91|55.91|57.57|55.57|0
1654855930000|2022-06-10 10:12:10|57.8|55.8|58.03|56.03|58.03|56.03|57.8|55.8|0
1654855940000|2022-06-10 10:12:20|58.26|56.26|58.09|56.09|58.26|56.26|58.03|56.03|0
1654855950000|2022-06-10 10:12:30|58.03|56.03|58.03|56.03|58.14|56.14|58.03|56.03|0
1654855960000|2022-06-10 10:12:40|57.22|55.22|57.33|55.33|57.33|55.33|57.22|55.22|0
1654855970000|2022-06-10 10:12:50|57.22|55.22|56.87|54.87|57.22|55.22|56.87|54.87|0
1654855980000|2022-06-10 10:13:00|56.99|54.99|56.87|54.87|56.99|54.99|56.87|54.87|0
1654855990000|2022-06-10 10:13:10|56.76|54.76|56.76|54.76|56.76|54.76|56.76|54.76|0
1654856000000|2022-06-10 10:13:20|56.87|54.87|56.87|54.87|56.87|54.87|56.87|54.87|0
1654856010000|2022-06-10 10:13:30|56.76|54.76|56.76|54.76|56.76|54.76|56.76|54.76|0
1654856020000|2022-06-10 10:13:40|56.87|54.87|57.1|55.1|57.1|55.1|56.87|54.87|0
1654856030000|2022-06-10 10:13:50|57.44|55.44|57.79|55.79|57.79|55.79|57.44|55.44|0
1654856040000|2022-06-10 10:14:00|57.62|55.62|57.67|55.67|57.91|55.91|57.62|55.62|0
1654856050000|2022-06-10 10:14:10|57.56|55.56|57.44|55.44|57.56|55.56|57.44|55.44|0
1654856060000|2022-06-10 10:14:20|57.33|55.33|57.21|55.21|57.33|55.33|57.21|55.21|0
1654856070000|2022-06-10 10:14:30|57.33|55.33|57.44|55.44|57.44|55.44|57.33|55.33|0
1654856080000|2022-06-10 10:14:40|57.1|55.1|57.1|55.1|57.1|55.1|57.1|55.1|0
1654856090000|2022-06-10 10:14:50|57.21|55.21|56.98|54.98|57.21|55.21|56.98|54.98|0
1654856100000|2022-06-10 10:15:00|56.87|54.87|57.1|55.1|57.1|55.1|56.87|54.87|0
1654856110000|2022-06-10 10:15:10|56.98|54.98|57.1|55.1|57.1|55.1|56.98|54.98|0
1654856120000|2022-06-10 10:15:20|56.98|54.98|56.98|54.98|56.98|54.98|56.98|54.98|0
1654856130000|2022-06-10 10:15:30|57.09|55.09|57.09|55.09|57.09|55.09|57.09|55.09|0
1654856140000|2022-06-10 10:15:40|57.21|55.21|56.98|54.98|57.21|55.21|56.98|54.98|0
1654856150000|2022-06-10 10:15:50|56.81|54.81|56.75|54.75|56.81|54.81|56.64|54.64|0
1654856160000|2022-06-10 10:16:00|56.86|54.86|56.92|54.92|56.92|54.92|56.86|54.86|0
1654856170000|2022-06-10 10:16:10|56.86|54.86|56.52|54.52|56.86|54.86|56.52|54.52|0
1654856180000|2022-06-10 10:16:20|56.47|54.47|56.52|54.52|56.75|54.75|56.47|54.47|0
1654856190000|2022-06-10 10:16:30|56.41|54.41|56.52|54.52|56.52|54.52|56.41|54.41|0
1654856200000|2022-06-10 10:16:40|56.41|54.41|56.41|54.41|56.41|54.41|56.41|54.41|0
1654856210000|2022-06-10 10:16:50|56.52|54.52|56.52|54.52|56.52|54.52|56.52|54.52|0
1654856220000|2022-06-10 10:17:00|56.63|54.63|56.52|54.52|56.63|54.63|56.52|54.52|0
1654856230000|2022-06-10 10:17:10|56.4|54.4|56.4|54.4|56.4|54.4|56.4|54.4|0
1654856240000|2022-06-10 10:17:20|56.52|54.52|56.52|54.52|56.52|54.52|56.52|54.52|0
1654856250000|2022-06-10 10:17:30|56.35|54.35|56.29|54.29|56.35|54.35|56.29|54.29|0
1654856260000|2022-06-10 10:17:40|56.4|54.4|56.18|54.18|56.4|54.4|56.18|54.18|0
1654856270000|2022-06-10 10:17:50|56.17|54.17|56.17|54.17|56.17|54.17|56.17|54.17|0
1654856280000|2022-06-10 10:18:00|56.06|54.06|56.52|54.52|56.52|54.52|56.06|54.06|0
1654856290000|2022-06-10 10:18:10|56.46|54.46|56.51|54.51|56.51|54.51|56.4|54.4|0
1654856310000|2022-06-10 10:18:30|56.29|54.29|56.29|54.29|56.29|54.29|56.29|54.29|0
1654856320000|2022-06-10 10:18:40|56.4|54.4|56.51|54.51|56.51|54.51|56.4|54.4|0
1654856330000|2022-06-10 10:18:50|56.34|54.34|56.4|54.4|56.51|54.51|56.34|54.34|0
1654856340000|2022-06-10 10:19:00|56.51|54.51|56.74|54.74|56.74|54.74|56.51|54.51|0
1654856350000|2022-06-10 10:19:10|56.85|54.85|56.97|54.97|56.97|54.97|56.85|54.85|0
1654856360000|2022-06-10 10:19:20|56.91|54.91|56.91|54.91|56.91|54.91|56.91|54.91|0
1654856370000|2022-06-10 10:19:30|56.97|54.97|57.14|55.14|57.2|55.2|56.97|54.97|0
1654856380000|2022-06-10 10:19:40|57.31|55.31|57.31|55.31|57.31|55.31|57.2|55.2|0
1654856390000|2022-06-10 10:19:50|57.26|55.26|57.31|55.31|57.31|55.31|57.26|55.26|0
1654856400000|2022-06-10 10:20:00|57.43|55.43|57.43|55.43|57.54|55.54|57.43|55.43|0
1654856410000|2022-06-10 10:20:10|57.54|55.54|57.43|55.43|57.54|55.54|57.43|55.43|0
1654856420000|2022-06-10 10:20:20|57.42|55.42|57.54|55.54|57.77|55.77|57.42|55.42|0
1654856430000|2022-06-10 10:20:30|57.6|55.6|57.65|55.65|57.66|55.66|57.6|55.6|0
1654856440000|2022-06-10 10:20:40|57.77|55.77|57.89|55.89|57.89|55.89|57.77|55.77|0
1654856450000|2022-06-10 10:20:50|57.65|55.65|57.08|55.08|57.65|55.65|57.08|55.08|0
1654856460000|2022-06-10 10:21:00|56.85|54.85|56.85|54.85|56.85|54.85|56.73|54.73|0
1654856470000|2022-06-10 10:21:10|56.73|54.73|56.62|54.62|56.73|54.73|56.57|54.57|0
1654856480000|2022-06-10 10:21:20|56.73|54.73|56.85|54.85|56.91|54.91|56.73|54.73|0
1654856490000|2022-06-10 10:21:30|56.73|54.73|56.85|54.85|56.85|54.85|56.73|54.73|0
1654856500000|2022-06-10 10:21:40|56.79|54.79|56.73|54.73|56.79|54.79|56.73|54.73|0
1654856510000|2022-06-10 10:21:50|56.68|54.68|56.68|54.68|56.68|54.68|56.68|54.68|0
1654856520000|2022-06-10 10:22:00|56.62|54.62|55.94|53.94|56.68|54.68|55.94|53.94|0
1654856530000|2022-06-10 10:22:10|56.05|54.05|56.73|54.73|56.85|54.85|56.05|54.05|0
1654856540000|2022-06-10 10:22:20|56.79|54.79|57.07|55.07|57.07|55.07|56.73|54.73|0
1654856550000|2022-06-10 10:22:30|57.19|55.19|57.3|55.3|57.36|55.36|57.19|55.19|0
1654856560000|2022-06-10 10:22:40|57.48|55.48|57.53|55.53|57.65|55.65|57.48|55.48|0
1654856570000|2022-06-10 10:22:50|57.25|55.25|57.42|55.42|57.42|55.42|57.25|55.25|0
1654856580000|2022-06-10 10:23:00|57.53|55.53|57.07|55.07|57.53|55.53|57.07|55.07|0
1654856600000|2022-06-10 10:23:20|57.19|55.19|57.19|55.19|57.25|55.25|57.07|55.07|0
1654856610000|2022-06-10 10:23:30|57.07|55.07|56.96|54.96|57.19|55.19|56.96|54.96|0
1654856620000|2022-06-10 10:23:40|57.18|55.18|57.53|55.53|57.53|55.53|57.18|55.18|0
1654856630000|2022-06-10 10:23:50|57.3|55.3|57.64|55.64|57.64|55.64|57.3|55.3|0
1654856640000|2022-06-10 10:24:00|57.76|55.76|57.88|55.88|57.88|55.88|57.76|55.76|0
1654856650000|2022-06-10 10:24:10|57.76|55.76|57.87|55.87|57.87|55.87|57.76|55.76|0
1654856660000|2022-06-10 10:24:20|57.99|55.99|58.22|56.22|58.22|56.22|57.99|55.99|0
1654856670000|2022-06-10 10:24:30|58.11|56.11|58.34|56.34|58.34|56.34|58.11|56.11|0
1654856680000|2022-06-10 10:24:40|58.22|56.22|58.57|56.57|58.69|56.69|58.22|56.22|0
1654856690000|2022-06-10 10:24:50|58.69|56.69|59.16|57.16|59.16|57.16|58.69|56.69|0
1654856700000|2022-06-10 10:25:00|59.04|57.04|59.04|57.04|59.04|57.04|59.04|57.04|0
1654856710000|2022-06-10 10:25:10|58.92|56.92|58.8|56.8|58.92|56.92|58.8|56.8|0
1654856720000|2022-06-10 10:25:20|58.92|56.92|59.04|57.04|59.04|57.04|58.92|56.92|0
1654856730000|2022-06-10 10:25:30|58.92|56.92|58.92|56.92|58.92|56.92|58.92|56.92|0
1654856740000|2022-06-10 10:25:40|59.04|57.04|58.92|56.92|59.04|57.04|58.92|56.92|0
1654856750000|2022-06-10 10:25:50|59.04|57.04|58.92|56.92|59.04|57.04|58.92|56.92|0
1654856760000|2022-06-10 10:26:00|58.8|56.8|58.8|56.8|58.8|56.8|58.68|56.68|0
1654856770000|2022-06-10 10:26:10|58.68|56.68|58.92|56.92|58.92|56.92|58.68|56.68|0
1654856780000|2022-06-10 10:26:20|59.15|57.15|59.03|57.03|59.15|57.15|59.03|57.03|0
1654856800000|2022-06-10 10:26:40|58.92|56.92|59.21|57.21|59.21|57.21|58.92|56.92|0
1654856810000|2022-06-10 10:26:50|59.15|57.15|59.33|57.33|59.33|57.33|59.15|57.15|0
1654856820000|2022-06-10 10:27:00|59.39|57.39|59.27|57.27|59.39|57.39|59.15|57.15|0
1654856840000|2022-06-10 10:27:20|59.38|57.38|59.27|57.27|59.38|57.38|59.27|57.27|0
1654856850000|2022-06-10 10:27:30|59.38|57.38|59.5|57.5|59.5|57.5|59.38|57.38|0
1654856860000|2022-06-10 10:27:40|59.56|57.56|59.56|57.56|59.56|57.56|59.56|57.56|0
1654856870000|2022-06-10 10:27:50|59.86|57.86|59.74|57.74|59.86|57.86|59.74|57.74|0
1654856880000|2022-06-10 10:28:00|59.5|57.5|59.5|57.5|59.62|57.62|59.5|57.5|0
1654856890000|2022-06-10 10:28:10|59.38|57.38|59.62|57.62|59.62|57.62|59.38|57.38|0
1654856900000|2022-06-10 10:28:20|59.5|57.5|59.5|57.5|59.5|57.5|59.5|57.5|0
1654856910000|2022-06-10 10:28:30|59.16|57.16|59.28|57.28|59.4|57.4|59.16|57.16|0
1654856920000|2022-06-10 10:28:40|59.4|57.4|59.41|57.41|59.41|57.41|59.4|57.4|0
1654856930000|2022-06-10 10:28:50|59.42|57.42|59.42|57.42|59.42|57.42|59.42|57.42|0
1654856940000|2022-06-10 10:29:00|59.41|57.41|59.23|57.23|59.41|57.41|59.23|57.23|0
1654856950000|2022-06-10 10:29:10|59.4|57.4|59.79|57.79|59.79|57.79|59.34|57.34|0
1654856960000|2022-06-10 10:29:20|59.67|57.67|59.67|57.67|59.67|57.67|59.67|57.67|0
1654856970000|2022-06-10 10:29:30|59.55|57.55|59.67|57.67|59.67|57.67|59.43|57.43|0
1654856980000|2022-06-10 10:29:40|59.79|57.79|59.91|57.91|59.91|57.91|59.79|57.79|0
1654856990000|2022-06-10 10:29:50|59.67|57.67|59.79|57.79|59.79|57.79|59.67|57.67|0
1654857010000|2022-06-10 10:30:10|59.9|57.9|60.02|58.02|60.02|58.02|59.9|57.9|0
1654857020000|2022-06-10 10:30:20|59.9|57.9|59.9|57.9|59.9|57.9|59.9|57.9|0
1654857030000|2022-06-10 10:30:30|59.78|57.78|59.78|57.78|59.9|57.9|59.67|57.67|0
1654857040000|2022-06-10 10:30:40|60.02|58.02|59.67|57.67|60.02|58.02|59.67|57.67|0
1654857050000|2022-06-10 10:30:50|59.43|57.43|59.43|57.43|59.43|57.43|59.43|57.43|0
1654857060000|2022-06-10 10:31:00|59.19|57.19|58.84|56.84|59.19|57.19|58.84|56.84|0
1654857070000|2022-06-10 10:31:10|58.67|56.67|59.08|57.08|59.08|57.08|58.67|56.67|0
1654857080000|2022-06-10 10:31:20|59.31|57.31|59.19|57.19|59.31|57.31|59.19|57.19|0
1654857090000|2022-06-10 10:31:30|59.31|57.31|59.31|57.31|59.31|57.31|59.31|57.31|0
1654857100000|2022-06-10 10:31:40|59.43|57.43|59.66|57.66|59.66|57.66|59.43|57.43|0
1654857110000|2022-06-10 10:31:50|59.78|57.78|59.78|57.78|59.84|57.84|59.78|57.78|0
1654857120000|2022-06-10 10:32:00|59.9|57.9|60.02|58.02|60.02|58.02|59.9|57.9|0
1654857130000|2022-06-10 10:32:10|60.25|58.25|59.78|57.78|60.25|58.25|59.78|57.78|0
1654857140000|2022-06-10 10:32:20|59.54|57.54|59.78|57.78|59.78|57.78|59.54|57.54|0
1654857150000|2022-06-10 10:32:30|59.66|57.66|59.42|57.42|59.66|57.66|59.42|57.42|0
1654857160000|2022-06-10 10:32:40|59.31|57.31|58.84|56.84|59.31|57.31|58.84|56.84|0
1654857170000|2022-06-10 10:32:50|58.95|56.95|59.31|57.31|59.31|57.31|58.95|56.95|0
1654857180000|2022-06-10 10:33:00|59.42|57.42|59.66|57.66|59.66|57.66|59.42|57.42|0
1654857190000|2022-06-10 10:33:10|59.78|57.78|59.42|57.42|59.78|57.78|59.42|57.42|0
1654857200000|2022-06-10 10:33:20|59.48|57.48|59.54|57.54|59.54|57.54|59.48|57.48|0
1654857210000|2022-06-10 10:33:30|59.66|57.66|59.66|57.66|59.78|57.78|59.66|57.66|0
1654857220000|2022-06-10 10:33:40|59.84|57.84|59.42|57.42|59.84|57.84|59.42|57.42|0
1654857230000|2022-06-10 10:33:50|59.19|57.19|58.95|56.95|59.19|57.19|58.95|56.95|0
1654857240000|2022-06-10 10:34:00|59.07|57.07|59.07|57.07|59.07|57.07|59.07|57.07|0
1654857250000|2022-06-10 10:34:10|58.95|56.95|59.07|57.07|59.07|57.07|58.95|56.95|0
1654857260000|2022-06-10 10:34:20|58.95|56.95|59.07|57.07|59.07|57.07|58.95|56.95|0
1654857270000|2022-06-10 10:34:30|59.3|57.3|59.18|57.18|59.3|57.3|59.18|57.18|0
1654857280000|2022-06-10 10:34:40|59.3|57.3|59.65|57.65|59.65|57.65|59.3|57.3|0
1654857290000|2022-06-10 10:34:50|59.54|57.54|59.65|57.65|59.65|57.65|59.54|57.54|0
1654857300000|2022-06-10 10:35:00|59.48|57.48|59.53|57.53|59.53|57.53|59.48|57.48|0
1654857310000|2022-06-10 10:35:10|59.42|57.42|59.53|57.53|59.53|57.53|59.42|57.42|0
1654857320000|2022-06-10 10:35:20|59.3|57.3|59.3|57.3|59.42|57.42|59.3|57.3|0
1654857330000|2022-06-10 10:35:30|59.42|57.42|59.06|57.06|59.42|57.42|59.06|57.06|0
1654857340000|2022-06-10 10:35:40|59.01|57.01|58.95|56.95|59.06|57.06|58.95|56.95|0
1654857350000|2022-06-10 10:35:50|59.06|57.06|59.01|57.01|59.06|57.06|59.01|57.01|0
1654857360000|2022-06-10 10:36:00|58.94|56.94|58.94|56.94|59.18|57.18|58.94|56.94|0
1654857370000|2022-06-10 10:36:10|58.83|56.83|58.65|56.65|58.83|56.83|58.65|56.65|0
1654857380000|2022-06-10 10:36:20|58.71|56.71|58.71|56.71|58.71|56.71|58.71|56.71|0
1654857390000|2022-06-10 10:36:30|58.59|56.59|58.65|56.65|58.65|56.65|58.59|56.59|0
1654857400000|2022-06-10 10:36:40|58.71|56.71|58.65|56.65|58.71|56.71|58.65|56.65|0
1654857410000|2022-06-10 10:36:50|58.71|56.71|58.94|56.94|58.94|56.94|58.71|56.71|0
1654857420000|2022-06-10 10:37:00|59.06|57.06|59.41|57.41|59.41|57.41|59.06|57.06|0
1654857430000|2022-06-10 10:37:10|59.53|57.53|59.29|57.29|59.53|57.53|59.29|57.29|0
1654857440000|2022-06-10 10:37:20|59.18|57.18|59.29|57.29|59.29|57.29|59.17|57.17|0
1654857450000|2022-06-10 10:37:30|59.12|57.12|59.12|57.12|59.12|57.12|59.12|57.12|0
1654857460000|2022-06-10 10:37:40|58.94|56.94|58.82|56.82|58.94|56.94|58.82|56.82|0
1654857470000|2022-06-10 10:37:50|59.06|57.06|59|57|59.06|57.06|58.94|56.94|0
1654857480000|2022-06-10 10:38:00|58.94|56.94|58.82|56.82|58.94|56.94|58.82|56.82|0
1654857490000|2022-06-10 10:38:10|58.88|56.88|59.17|57.17|59.17|57.17|58.76|56.76|0
1654857500000|2022-06-10 10:38:20|59.05|57.05|58.94|56.94|59.05|57.05|58.82|56.82|0
1654857510000|2022-06-10 10:38:30|59|57|58.82|56.82|59|57|58.82|56.82|0
1654857520000|2022-06-10 10:38:40|58.59|56.59|58.7|56.7|58.7|56.7|58.59|56.59|0
1654857530000|2022-06-10 10:38:50|58.59|56.59|58.59|56.59|58.59|56.59|58.59|56.59|0
1654857540000|2022-06-10 10:39:00|58.58|56.58|58.35|56.35|58.58|56.58|58.24|56.24|0
1654857550000|2022-06-10 10:39:10|58.47|56.47|58.47|56.47|58.47|56.47|58.47|56.47|0
1654857560000|2022-06-10 10:39:20|58.35|56.35|58.35|56.35|58.47|56.47|58.35|56.35|0
1654857570000|2022-06-10 10:39:30|58.47|56.47|58.91|56.91|58.91|56.91|58.41|56.41|0
1654857580000|2022-06-10 10:39:40|59.03|57.03|59.03|57.03|59.03|57.03|59.03|57.03|0
1654857590000|2022-06-10 10:39:50|59.14|57.14|59.03|57.03|59.14|57.14|59.03|57.03|0
1654857600000|2022-06-10 10:40:00|58.91|56.91|59.03|57.03|59.14|57.14|58.91|56.91|0
1654857610000|2022-06-10 10:40:10|59.38|57.38|59.26|57.26|59.38|57.38|59.26|57.26|0
1654857620000|2022-06-10 10:40:20|59.32|57.32|59.2|57.2|59.38|57.38|59.2|57.2|0
1654857630000|2022-06-10 10:40:30|59.14|57.14|59.26|57.26|59.26|57.26|59.14|57.14|0
1654857640000|2022-06-10 10:40:40|59.38|57.38|59.26|57.26|59.38|57.38|59.26|57.26|0
1654857650000|2022-06-10 10:40:50|59.2|57.2|59.37|57.37|59.49|57.49|59.14|57.14|0
1654857660000|2022-06-10 10:41:00|59.49|57.49|59.61|57.61|59.61|57.61|59.37|57.37|0
1654857670000|2022-06-10 10:41:10|59.49|57.49|59.61|57.61|59.61|57.61|59.49|57.49|0
1654857680000|2022-06-10 10:41:20|59.49|57.49|59.49|57.49|59.49|57.49|59.49|57.49|0
1654857690000|2022-06-10 10:41:30|59.61|57.61|59.61|57.61|59.61|57.61|59.61|57.61|0
1654857700000|2022-06-10 10:41:40|59.72|57.72|59.61|57.61|59.72|57.72|59.61|57.61|0
1654857710000|2022-06-10 10:41:50|59.02|57.02|59.14|57.14|59.14|57.14|59.02|57.02|0
1654857720000|2022-06-10 10:42:00|59.37|57.37|59.49|57.49|59.49|57.49|59.37|57.37|0
1654857730000|2022-06-10 10:42:10|59.2|57.2|58.9|56.9|59.2|57.2|58.9|56.9|0
1654857740000|2022-06-10 10:42:20|59.02|57.02|59.25|57.25|59.25|57.25|59.02|57.02|0
1654857760000|2022-06-10 10:42:40|59.14|57.14|59.14|57.14|59.2|57.2|59.14|57.14|0
1654857770000|2022-06-10 10:42:50|59.25|57.25|59.13|57.13|59.25|57.25|59.13|57.13|0
1654857780000|2022-06-10 10:43:00|59.02|57.02|59.13|57.13|59.13|57.13|59.02|57.02|0
1654857790000|2022-06-10 10:43:10|59.25|57.25|59.13|57.13|59.25|57.25|59.13|57.13|0
1654857800000|2022-06-10 10:43:20|59.25|57.25|59.25|57.25|59.25|57.25|59.13|57.13|0
1654857810000|2022-06-10 10:43:30|59.43|57.43|59.6|57.6|59.6|57.6|59.43|57.43|0
1654857820000|2022-06-10 10:43:40|59.72|57.72|59.6|57.6|59.84|57.84|59.6|57.6|0
1654857830000|2022-06-10 10:43:50|59.13|57.13|59.19|57.19|59.25|57.25|59.13|57.13|0
1654857840000|2022-06-10 10:44:00|59.25|57.25|59.31|57.31|59.37|57.37|59.25|57.25|0
1654857850000|2022-06-10 10:44:10|59.36|57.36|59.31|57.31|59.36|57.36|59.31|57.31|0
1654857860000|2022-06-10 10:44:20|59.25|57.25|59.48|57.48|59.48|57.48|59.25|57.25|0
1654857870000|2022-06-10 10:44:30|59.6|57.6|59.6|57.6|59.6|57.6|59.6|57.6|0
1654857880000|2022-06-10 10:44:40|59.83|57.83|59.83|57.83|59.95|57.95|59.83|57.83|0
1654857890000|2022-06-10 10:44:50|59.95|57.95|59.83|57.83|59.95|57.95|59.83|57.83|0
1654857900000|2022-06-10 10:45:00|59.95|57.95|59.95|57.95|59.95|57.95|59.71|57.71|0
1654857910000|2022-06-10 10:45:10|59.83|57.83|59.71|57.71|59.83|57.83|59.71|57.71|0
1654857920000|2022-06-10 10:45:20|59.6|57.6|59.6|57.6|59.6|57.6|59.6|57.6|0
1654857930000|2022-06-10 10:45:30|59.71|57.71|59.71|57.71|59.71|57.71|59.71|57.71|0
1654857940000|2022-06-10 10:45:40|59.77|57.77|59.77|57.77|59.77|57.77|59.71|57.71|0
1654857950000|2022-06-10 10:45:50|59.83|57.83|60.01|58.01|60.01|58.01|59.83|57.83|0
1654857960000|2022-06-10 10:46:00|59.95|57.95|59.83|57.83|59.95|57.95|59.83|57.83|0
1654857970000|2022-06-10 10:46:10|59.71|57.71|59.71|57.71|59.71|57.71|59.59|57.59|0
1654857980000|2022-06-10 10:46:20|59.77|57.77|59.59|57.59|59.77|57.77|59.59|57.59|0
1654857990000|2022-06-10 10:46:30|59.24|57.24|59.24|57.24|59.24|57.24|59.24|57.24|0
1654858000000|2022-06-10 10:46:40|58.95|56.95|58.77|56.77|58.95|56.95|58.77|56.77|0
1654858010000|2022-06-10 10:46:50|58.89|56.89|59.12|57.12|59.12|57.12|58.89|56.89|0
1654858020000|2022-06-10 10:47:00|59.36|57.36|59.36|57.36|59.36|57.36|59.3|57.3|0
1654858030000|2022-06-10 10:47:10|59.24|57.24|59.36|57.36|59.36|57.36|59.24|57.24|0
1654858040000|2022-06-10 10:47:20|59.24|57.24|59.12|57.12|59.36|57.36|59.12|57.12|0
1654858050000|2022-06-10 10:47:30|59.24|57.24|59.35|57.35|59.35|57.35|59.24|57.24|0
1654858060000|2022-06-10 10:47:40|59.24|57.24|59.35|57.35|59.35|57.35|59.24|57.24|0
1654858070000|2022-06-10 10:47:50|59.47|57.47|59.24|57.24|59.47|57.47|59.24|57.24|0
1654858080000|2022-06-10 10:48:00|59.18|57.18|59.24|57.24|59.35|57.35|59.18|57.18|0
1654858090000|2022-06-10 10:48:10|59.41|57.41|59.41|57.41|59.41|57.41|59.41|57.41|0
1654858100000|2022-06-10 10:48:20|59.47|57.47|59.35|57.35|59.47|57.47|59.35|57.35|0
1654858110000|2022-06-10 10:48:30|59.47|57.47|59.41|57.41|59.47|57.47|59.41|57.41|0
1654858120000|2022-06-10 10:48:40|59.47|57.47|59.47|57.47|59.47|57.47|59.47|57.47|0
1654858130000|2022-06-10 10:48:50|59.58|57.58|59.58|57.58|59.58|57.58|59.58|57.58|0
1654858140000|2022-06-10 10:49:00|59.82|57.82|59.82|57.82|59.82|57.82|59.7|57.7|0
1654858150000|2022-06-10 10:49:10|59.94|57.94|59.82|57.82|59.94|57.94|59.82|57.82|0
1654858160000|2022-06-10 10:49:20|59.76|57.76|59.94|57.94|59.94|57.94|59.76|57.76|0
1654858170000|2022-06-10 10:49:30|59.82|57.82|59.94|57.94|60|58|59.82|57.82|0
1654858180000|2022-06-10 10:49:40|59.88|57.88|59.88|57.88|59.88|57.88|59.88|57.88|0
1654858190000|2022-06-10 10:49:50|59.94|57.94|59.93|57.93|59.94|57.94|59.82|57.82|0
1654858200000|2022-06-10 10:50:00|59.82|57.82|59.7|57.7|59.82|57.82|59.7|57.7|0
1654858210000|2022-06-10 10:50:10|59.58|57.58|59.52|57.52|59.58|57.58|59.52|57.52|0
1654858220000|2022-06-10 10:50:20|59.46|57.46|59.58|57.58|59.58|57.58|59.41|57.41|0
1654858230000|2022-06-10 10:50:30|59.7|57.7|59.52|57.52|59.7|57.7|59.52|57.52|0
1654858240000|2022-06-10 10:50:40|59.46|57.46|59.41|57.41|59.46|57.46|59.34|57.34|0
1654858250000|2022-06-10 10:50:50|59.34|57.34|59.46|57.46|59.46|57.46|59.23|57.23|0
1654858260000|2022-06-10 10:51:00|59.58|57.58|59.58|57.58|59.7|57.7|59.58|57.58|0
1654858270000|2022-06-10 10:51:10|59.34|57.34|59.58|57.58|59.64|57.64|59.34|57.34|0
1654858290000|2022-06-10 10:51:30|59.46|57.46|59.46|57.46|59.46|57.46|59.46|57.46|0
1654858300000|2022-06-10 10:51:40|59.69|57.69|59.81|57.81|59.81|57.81|59.69|57.69|0
1654858310000|2022-06-10 10:51:50|59.93|57.93|59.93|57.93|59.93|57.93|59.93|57.93|0
1654858320000|2022-06-10 10:52:00|60.16|58.16|60.4|58.4|60.4|58.4|60.16|58.16|0
1654858330000|2022-06-10 10:52:10|60.28|58.28|60.28|58.28|60.28|58.28|60.16|58.16|0
1654858340000|2022-06-10 10:52:20|60.16|58.16|60.28|58.28|60.28|58.28|60.16|58.16|0
1654858350000|2022-06-10 10:52:30|60.16|58.16|60.28|58.28|60.28|58.28|60.16|58.16|0
1654858360000|2022-06-10 10:52:40|60.22|58.22|60.16|58.16|60.22|58.22|60.16|58.16|0
1654858370000|2022-06-10 10:52:50|59.93|57.93|59.87|57.87|59.93|57.93|59.87|57.87|0
1654858380000|2022-06-10 10:53:00|59.81|57.81|59.16|57.16|59.81|57.81|59.16|57.16|0
1654858390000|2022-06-10 10:53:10|59.1|57.1|59.1|57.1|59.1|57.1|59.1|57.1|0
1654858400000|2022-06-10 10:53:20|58.99|56.99|58.99|56.99|58.99|56.99|58.99|56.99|0
1654858410000|2022-06-10 10:53:30|58.87|56.87|59.16|57.16|59.16|57.16|58.75|56.75|0
1654858420000|2022-06-10 10:53:40|59.1|57.1|58.75|56.75|59.1|57.1|58.75|56.75|0
1654858430000|2022-06-10 10:53:50|58.81|56.81|58.98|56.98|58.98|56.98|58.75|56.75|0
1654858440000|2022-06-10 10:54:00|58.93|56.93|58.93|56.93|58.93|56.93|58.87|56.87|0
1654858450000|2022-06-10 10:54:10|58.87|56.87|58.87|56.87|58.98|56.98|58.87|56.87|0
1654858460000|2022-06-10 10:54:20|58.98|56.98|59.22|57.22|59.22|57.22|58.98|56.98|0
1654858490000|2022-06-10 10:54:50|59.1|57.1|58.75|56.75|59.1|57.1|58.75|56.75|0
1654858500000|2022-06-10 10:55:00|58.98|56.98|59.21|57.21|59.21|57.21|58.98|56.98|0
1654858510000|2022-06-10 10:55:10|59.1|57.1|59.1|57.1|59.1|57.1|58.98|56.98|0
1654858520000|2022-06-10 10:55:20|59.21|57.21|59.1|57.1|59.21|57.21|59.1|57.1|0
1654858530000|2022-06-10 10:55:30|58.98|56.98|59.16|57.16|59.16|57.16|58.98|56.98|0
1654858540000|2022-06-10 10:55:40|59.27|57.27|59.33|57.33|59.33|57.33|59.27|57.27|0
1654858550000|2022-06-10 10:55:50|59.1|57.1|59.09|57.09|59.1|57.1|59.09|57.09|0
1654858560000|2022-06-10 10:56:00|59.33|57.33|59.42|57.42|59.42|57.42|59.33|57.33|0
1654858570000|2022-06-10 10:56:10|59.37|57.37|59.54|57.54|59.54|57.54|59.37|57.37|0
1654858580000|2022-06-10 10:56:20|59.48|57.48|59.66|57.66|59.66|57.66|59.48|57.48|0
1654858590000|2022-06-10 10:56:30|59.6|57.6|59.42|57.42|59.6|57.6|59.42|57.42|0
1654858600000|2022-06-10 10:56:40|59.54|57.54|59.54|57.54|59.54|57.54|59.54|57.54|0
1654858610000|2022-06-10 10:56:50|59.6|57.6|59.66|57.66|59.72|57.72|59.6|57.6|0
1654858620000|2022-06-10 10:57:00|59.54|57.54|59.66|57.66|59.66|57.66|59.54|57.54|0
1654858630000|2022-06-10 10:57:10|59.6|57.6|59.65|57.65|59.65|57.65|59.54|57.54|0
1654858640000|2022-06-10 10:57:20|59.89|57.89|59.89|57.89|59.89|57.89|59.89|57.89|0
1654858650000|2022-06-10 10:57:30|60.13|58.13|60.24|58.24|60.24|58.24|60.13|58.13|0
1654858660000|2022-06-10 10:57:40|60.07|58.07|60.01|58.01|60.07|58.07|60.01|58.01|0
1654858670000|2022-06-10 10:57:50|60.24|58.24|60.24|58.24|60.24|58.24|60.24|58.24|0
1654858680000|2022-06-10 10:58:00|60.3|58.3|60.36|58.36|60.36|58.36|60.24|58.24|0
1654858690000|2022-06-10 10:58:10|60.48|58.48|60.6|58.6|60.6|58.6|60.48|58.48|0
1654858700000|2022-06-10 10:58:20|60.72|58.72|60.6|58.6|60.72|58.72|60.6|58.6|0
1654858710000|2022-06-10 10:58:30|60.48|58.48|60.24|58.24|60.48|58.48|60.24|58.24|0
1654858720000|2022-06-10 10:58:40|60.36|58.36|60.24|58.24|60.36|58.36|60.24|58.24|0
1654858730000|2022-06-10 10:58:50|60.36|58.36|59.89|57.89|60.36|58.36|59.89|57.89|0
1654858740000|2022-06-10 10:59:00|59.95|57.95|59.53|57.53|59.95|57.95|59.53|57.53|0
1654858750000|2022-06-10 10:59:10|59.65|57.65|59.36|57.36|59.65|57.65|59.36|57.36|0
1654858760000|2022-06-10 10:59:20|59.41|57.41|59.06|57.06|59.41|57.41|59.06|57.06|0
1654858770000|2022-06-10 10:59:30|58.95|56.95|59.3|57.3|59.3|57.3|58.95|56.95|0
1654858780000|2022-06-10 10:59:40|59.18|57.18|58.6|56.6|59.18|57.18|58.6|56.6|0
1654858790000|2022-06-10 10:59:50|58.59|56.59|58.36|56.36|58.59|56.59|58.36|56.36|0
1654858800000|2022-06-10 11:00:00|58.25|56.25|58.36|56.36|58.36|56.36|58.25|56.25|0
1654858810000|2022-06-10 11:00:10|58.48|56.48|58.59|56.59|58.59|56.59|58.36|56.36|0
1654858820000|2022-06-10 11:00:20|58.83|56.83|59.06|57.06|59.06|57.06|58.83|56.83|0
1654858830000|2022-06-10 11:00:30|59|57|58.48|56.48|59|57|58.48|56.48|0
1654858840000|2022-06-10 11:00:40|58.36|56.36|58.13|56.13|58.36|56.36|58.01|56.01|0
1654858860000|2022-06-10 11:01:00|58.24|56.24|58.24|56.24|58.24|56.24|58.24|56.24|0
1654858870000|2022-06-10 11:01:10|58.36|56.36|58.94|56.94|58.94|56.94|58.36|56.36|0
1654858880000|2022-06-10 11:01:20|58.82|56.82|58.71|56.71|58.82|56.82|58.59|56.59|0
1654858890000|2022-06-10 11:01:30|58.65|56.65|58.24|56.24|58.65|56.65|58.24|56.24|0
1654858900000|2022-06-10 11:01:40|58.3|56.3|58.47|56.47|58.47|56.47|58.3|56.3|0
1654858910000|2022-06-10 11:01:50|58.59|56.59|58.59|56.59|58.59|56.59|58.47|56.47|0
1654858920000|2022-06-10 11:02:00|58.47|56.47|58.7|56.7|58.7|56.7|58.47|56.47|0
1654858930000|2022-06-10 11:02:10|58.82|56.82|58.94|56.94|58.94|56.94|58.82|56.82|0
1654858940000|2022-06-10 11:02:20|58.82|56.82|59.17|57.17|59.17|57.17|58.7|56.7|0
1654858950000|2022-06-10 11:02:30|59.4|57.4|59.4|57.4|59.4|57.4|59.4|57.4|0
1654858960000|2022-06-10 11:02:40|59.52|57.52|59.4|57.4|59.52|57.52|59.4|57.4|0
1654858970000|2022-06-10 11:02:50|59.29|57.29|59.23|57.23|59.29|57.29|59.17|57.17|0
1654858980000|2022-06-10 11:03:00|59.29|57.29|59.28|57.28|59.29|57.29|59.28|57.28|0
1654858990000|2022-06-10 11:03:10|59.4|57.4|59.4|57.4|59.4|57.4|59.4|57.4|0
1654859000000|2022-06-10 11:03:20|59.28|57.28|59.28|57.28|59.28|57.28|59.28|57.28|0
1654859020000|2022-06-10 11:03:40|59.17|57.17|59.17|57.17|59.17|57.17|59.17|57.17|0
1654859030000|2022-06-10 11:03:50|59.05|57.05|58.93|56.93|59.17|57.17|58.93|56.93|0
1654859040000|2022-06-10 11:04:00|59.05|57.05|59.05|57.05|59.05|57.05|59.05|57.05|0
1654859050000|2022-06-10 11:04:10|58.93|56.93|59.05|57.05|59.05|57.05|58.93|56.93|0
1654859060000|2022-06-10 11:04:20|58.93|56.93|59.05|57.05|59.05|57.05|58.93|56.93|0
1654859070000|2022-06-10 11:04:30|58.93|56.93|59.05|57.05|59.05|57.05|58.93|56.93|0
1654859080000|2022-06-10 11:04:40|59.28|57.28|59.75|57.75|59.75|57.75|59.28|57.28|0
1654859090000|2022-06-10 11:04:50|59.63|57.63|59.63|57.63|59.63|57.63|59.51|57.51|0
1654859100000|2022-06-10 11:05:00|59.57|57.57|59.16|57.16|59.63|57.63|59.04|57.04|0
1654859110000|2022-06-10 11:05:10|59.04|57.04|59.04|57.04|59.04|57.04|58.99|56.99|0
1654859120000|2022-06-10 11:05:20|58.93|56.93|58.93|56.93|59.04|57.04|58.93|56.93|0
1654859140000|2022-06-10 11:05:40|58.99|56.99|59.16|57.16|59.16|57.16|58.99|56.99|0
1654859150000|2022-06-10 11:05:50|59.28|57.28|58.81|56.81|59.28|57.28|58.81|56.81|0
1654859160000|2022-06-10 11:06:00|58.93|56.93|58.81|56.81|58.93|56.93|58.81|56.81|0
1654859170000|2022-06-10 11:06:10|58.92|56.92|58.81|56.81|58.92|56.92|58.81|56.81|0
1654859180000|2022-06-10 11:06:20|59.04|57.04|59.16|57.16|59.16|57.16|59.04|57.04|0
1654859190000|2022-06-10 11:06:30|59.27|57.27|59.27|57.27|59.27|57.27|59.27|57.27|0
1654859210000|2022-06-10 11:06:50|59.16|57.16|59.16|57.16|59.16|57.16|59.16|57.16|0
1654859220000|2022-06-10 11:07:00|59.27|57.27|59.04|57.04|59.27|57.27|59.04|57.04|0
1654859230000|2022-06-10 11:07:10|58.92|56.92|59.04|57.04|59.04|57.04|58.92|56.92|0
1654859240000|2022-06-10 11:07:20|59.1|57.1|59.1|57.1|59.1|57.1|59.1|57.1|0
1654859250000|2022-06-10 11:07:30|59.04|57.04|58.92|56.92|59.04|57.04|58.92|56.92|0
1654859270000|2022-06-10 11:07:50|58.45|56.45|58.22|56.22|58.45|56.45|58.22|56.22|0
1654859280000|2022-06-10 11:08:00|58.11|56.11|57.99|55.99|58.11|56.11|57.99|55.99|0
1654859290000|2022-06-10 11:08:10|57.94|55.94|57.87|55.87|57.94|55.94|57.87|55.87|0
1654859300000|2022-06-10 11:08:20|57.53|55.53|57.87|55.87|57.87|55.87|57.53|55.53|0
1654859310000|2022-06-10 11:08:30|57.99|55.99|57.64|55.64|57.99|55.99|57.64|55.64|0
1654859320000|2022-06-10 11:08:40|57.76|55.76|57.87|55.87|57.87|55.87|57.76|55.76|0
1654859330000|2022-06-10 11:08:50|57.18|55.18|57.18|55.18|57.18|55.18|57.18|55.18|0
1654859340000|2022-06-10 11:09:00|57.3|55.3|57.41|55.41|57.41|55.41|57.3|55.3|0
1654859350000|2022-06-10 11:09:10|57.59|55.59|57.76|55.76|57.76|55.76|57.59|55.59|0
1654859360000|2022-06-10 11:09:20|57.87|55.87|57.87|55.87|57.87|55.87|57.87|55.87|0
1654859370000|2022-06-10 11:09:30|57.99|55.99|57.87|55.87|57.99|55.99|57.87|55.87|0
1654859380000|2022-06-10 11:09:40|57.64|55.64|57.41|55.41|57.64|55.64|57.41|55.41|0
1654859390000|2022-06-10 11:09:50|57.53|55.53|57.52|55.52|57.53|55.53|57.41|55.41|0
1654859400000|2022-06-10 11:10:00|57.58|55.58|57.52|55.52|57.58|55.58|57.41|55.41|0
1654859410000|2022-06-10 11:10:10|57.41|55.41|57.18|55.18|57.41|55.41|57.18|55.18|0
1654859420000|2022-06-10 11:10:20|57.07|55.07|56.84|54.84|57.07|55.07|56.84|54.84|0
1654859430000|2022-06-10 11:10:30|56.72|54.72|56.78|54.78|56.84|54.84|56.72|54.72|0
1654859440000|2022-06-10 11:10:40|56.84|54.84|56.95|54.95|56.95|54.95|56.84|54.84|0
1654859450000|2022-06-10 11:10:50|57.29|55.29|57.52|55.52|57.52|55.52|57.29|55.29|0
1654859460000|2022-06-10 11:11:00|57.41|55.41|57.98|55.98|58.33|56.33|57.41|55.41|0
1654859470000|2022-06-10 11:11:10|58.1|56.1|58.44|56.44|58.44|56.44|58.1|56.1|0
1654859480000|2022-06-10 11:11:20|58.5|56.5|58.68|56.68|58.68|56.68|58.5|56.5|0
1654859490000|2022-06-10 11:11:30|58.56|56.56|58.56|56.56|58.56|56.56|58.56|56.56|0
1654859500000|2022-06-10 11:11:40|58.21|56.21|58.21|56.21|58.33|56.33|58.21|56.21|0
1654859510000|2022-06-10 11:11:50|58.33|56.33|58.21|56.21|58.33|56.33|58.21|56.21|0
1654859520000|2022-06-10 11:12:00|58.09|56.09|57.86|55.86|58.09|56.09|57.86|55.86|0
1654859530000|2022-06-10 11:12:10|57.4|55.4|56.83|54.83|57.4|55.4|56.83|54.83|0
1654859540000|2022-06-10 11:12:20|57.06|55.06|57.4|55.4|57.4|55.4|57.06|55.06|0
1654859550000|2022-06-10 11:12:30|57.52|55.52|57.29|55.29|57.63|55.63|57.29|55.29|0
1654859560000|2022-06-10 11:12:40|57.35|55.35|56.89|54.89|57.35|55.35|56.89|54.89|0
1654859570000|2022-06-10 11:12:50|56.94|54.94|57.12|55.12|57.12|55.12|56.94|54.94|0
1654859580000|2022-06-10 11:13:00|57.17|55.17|57.17|55.17|57.4|55.4|57.17|55.17|0
1654859590000|2022-06-10 11:13:10|57.23|55.23|57.29|55.29|57.29|55.29|57.23|55.23|0
1654859600000|2022-06-10 11:13:20|57.17|55.17|57.46|55.46|57.46|55.46|57.17|55.17|0
1654859610000|2022-06-10 11:13:30|57.51|55.51|57.46|55.46|57.51|55.51|57.46|55.46|0
1654859620000|2022-06-10 11:13:40|57.51|55.51|57.17|55.17|57.51|55.51|57.17|55.17|0
1654859630000|2022-06-10 11:13:50|57.28|55.28|57.28|55.28|57.4|55.4|57.28|55.28|0
1654859640000|2022-06-10 11:14:00|57.4|55.4|57.4|55.4|57.51|55.51|57.4|55.4|0
1654859650000|2022-06-10 11:14:10|57.28|55.28|57.28|55.28|57.28|55.28|57.28|55.28|0
1654859660000|2022-06-10 11:14:20|57.23|55.23|57.17|55.17|57.28|55.28|57.17|55.17|0
1654859670000|2022-06-10 11:14:30|57.28|55.28|57.05|55.05|57.28|55.28|57.05|55.05|0
1654859680000|2022-06-10 11:14:40|57.17|55.17|56.82|54.82|57.17|55.17|56.82|54.82|0
1654859690000|2022-06-10 11:14:50|56.77|54.77|57.28|55.28|57.28|55.28|56.77|54.77|0
1654859700000|2022-06-10 11:15:00|57.17|55.17|57.17|55.17|57.17|55.17|57.17|55.17|0
1654859710000|2022-06-10 11:15:10|57.28|55.28|57.28|55.28|57.39|55.39|57.28|55.28|0
1654859720000|2022-06-10 11:15:20|57.39|55.39|57.39|55.39|57.39|55.39|57.39|55.39|0
1654859730000|2022-06-10 11:15:30|57.51|55.51|57.51|55.51|57.51|55.51|57.51|55.51|0
1654859740000|2022-06-10 11:15:40|57.62|55.62|57.57|55.57|57.62|55.62|57.57|55.57|0
1654859750000|2022-06-10 11:15:50|57.62|55.62|57.51|55.51|57.62|55.62|57.51|55.51|0
1654859760000|2022-06-10 11:16:00|57.39|55.39|57.62|55.62|57.74|55.74|57.39|55.39|0
1654859780000|2022-06-10 11:16:20|57.51|55.51|57.45|55.45|57.51|55.51|57.39|55.39|0
1654859790000|2022-06-10 11:16:30|57.5|55.5|57.39|55.39|57.5|55.5|57.39|55.39|0
1654859800000|2022-06-10 11:16:40|57.45|55.45|57.39|55.39|57.45|55.45|57.39|55.39|0
1654859810000|2022-06-10 11:16:50|57.27|55.27|57.62|55.62|57.62|55.62|57.27|55.27|0
1654859820000|2022-06-10 11:17:00|57.73|55.73|57.5|55.5|57.73|55.73|57.39|55.39|0
1654859830000|2022-06-10 11:17:10|57.45|55.45|57.73|55.73|57.73|55.73|57.33|55.33|0
1654859840000|2022-06-10 11:17:20|57.85|55.85|57.85|55.85|57.85|55.85|57.85|55.85|0
1654859850000|2022-06-10 11:17:30|57.73|55.73|57.5|55.5|57.73|55.73|57.5|55.5|0
1654859860000|2022-06-10 11:17:40|57.62|55.62|57.73|55.73|57.73|55.73|57.62|55.62|0
1654859870000|2022-06-10 11:17:50|57.85|55.85|57.73|55.73|57.85|55.85|57.73|55.73|0
1654859880000|2022-06-10 11:18:00|57.61|55.61|57.61|55.61|57.61|55.61|57.61|55.61|0
1654859890000|2022-06-10 11:18:10|57.56|55.56|57.61|55.61|57.61|55.61|57.56|55.56|0
1654859900000|2022-06-10 11:18:20|57.84|55.84|57.84|55.84|57.84|55.84|57.73|55.73|0
1654859920000|2022-06-10 11:18:40|57.96|55.96|57.96|55.96|57.96|55.96|57.96|55.96|0
1654859930000|2022-06-10 11:18:50|58.07|56.07|58.48|56.48|58.54|56.54|58.07|56.07|0
1654859940000|2022-06-10 11:19:00|58.42|56.42|58.54|56.54|58.54|56.54|58.42|56.42|0
1654859950000|2022-06-10 11:19:10|58.42|56.42|58.54|56.54|58.54|56.54|58.42|56.42|0
1654859960000|2022-06-10 11:19:20|58.42|56.42|58.42|56.42|58.54|56.54|58.42|56.42|0
1654859970000|2022-06-10 11:19:30|58.53|56.53|58.53|56.53|58.59|56.59|58.53|56.53|0
1654859980000|2022-06-10 11:19:40|58.77|56.77|58.77|56.77|58.83|56.83|58.77|56.77|0
1654859990000|2022-06-10 11:19:50|58.88|56.88|58.88|56.88|58.88|56.88|58.77|56.77|0
1654860000000|2022-06-10 11:20:00|59|57|59.12|57.12|59.12|57.12|59|57|0
1654860010000|2022-06-10 11:20:10|59.23|57.23|59.11|57.11|59.23|57.23|59.11|57.11|0
1654860020000|2022-06-10 11:20:20|59|57|58.42|56.42|59|57|58.42|56.42|0
1654860030000|2022-06-10 11:20:30|58.53|56.53|58.48|56.48|58.53|56.53|58.48|56.48|0
1654860040000|2022-06-10 11:20:40|58.41|56.41|58.24|56.24|58.41|56.41|58.24|56.24|0
1654860050000|2022-06-10 11:20:50|58.18|56.18|58.07|56.07|58.18|56.18|58.07|56.07|0
1654860070000|2022-06-10 11:21:10|58.13|56.13|58.13|56.13|58.13|56.13|58.13|56.13|0
1654860080000|2022-06-10 11:21:20|58.3|56.3|58.41|56.41|58.53|56.53|58.3|56.3|0
1654860090000|2022-06-10 11:21:30|58.36|56.36|58.24|56.24|58.41|56.41|58.24|56.24|0
1654860100000|2022-06-10 11:21:40|58.18|56.18|57.95|55.95|58.18|56.18|57.95|55.95|0
1654860110000|2022-06-10 11:21:50|58.01|56.01|58.01|56.01|58.01|56.01|58.01|56.01|0
1654860120000|2022-06-10 11:22:00|57.95|55.95|58.18|56.18|58.24|56.24|57.95|55.95|0
1654860130000|2022-06-10 11:22:10|58.29|56.29|58.41|56.41|58.41|56.41|58.29|56.29|0
1654860140000|2022-06-10 11:22:20|58.29|56.29|58.41|56.41|58.41|56.41|58.29|56.29|0
1654860150000|2022-06-10 11:22:30|58.47|56.47|58.64|56.64|58.64|56.64|58.47|56.47|0
1654860160000|2022-06-10 11:22:40|58.52|56.52|58.58|56.58|58.58|56.58|58.52|56.52|0
1654860170000|2022-06-10 11:22:50|58.64|56.64|58.52|56.52|58.64|56.64|58.52|56.52|0
1654860180000|2022-06-10 11:23:00|58.58|56.58|58.29|56.29|58.64|56.64|58.29|56.29|0
1654860190000|2022-06-10 11:23:10|58.41|56.41|58.29|56.29|58.41|56.41|58.29|56.29|0
1654860200000|2022-06-10 11:23:20|58.24|56.24|58.06|56.06|58.24|56.24|58.06|56.06|0
1654860210000|2022-06-10 11:23:30|58.12|56.12|58.64|56.64|58.64|56.64|58.12|56.12|0
1654860220000|2022-06-10 11:23:40|58.52|56.52|58.52|56.52|58.52|56.52|58.52|56.52|0
1654860230000|2022-06-10 11:23:50|58.41|56.41|58.17|56.17|58.41|56.41|58|56|0
1654860240000|2022-06-10 11:24:00|58.06|56.06|58.06|56.06|58.06|56.06|57.94|55.94|0
1654860250000|2022-06-10 11:24:10|57.94|55.94|57.94|55.94|57.94|55.94|57.71|55.71|0
1654860260000|2022-06-10 11:24:20|58.4|56.4|58.64|56.64|58.64|56.64|58.4|56.4|0
1654860270000|2022-06-10 11:24:30|58.35|56.35|58.4|56.4|58.4|56.4|58.35|56.35|0
1654860280000|2022-06-10 11:24:40|58.52|56.52|58.4|56.4|58.63|56.63|58.4|56.4|0
1654860290000|2022-06-10 11:24:50|58.35|56.35|58.4|56.4|58.4|56.4|58.35|56.35|0
1654860300000|2022-06-10 11:25:00|58.29|56.29|58.17|56.17|58.29|56.29|58.17|56.17|0
1654860310000|2022-06-10 11:25:10|58.05|56.05|58.05|56.05|58.05|56.05|58.05|56.05|0
1654860330000|2022-06-10 11:25:30|57.94|55.94|58.05|56.05|58.05|56.05|57.94|55.94|0
1654860340000|2022-06-10 11:25:40|58.4|56.4|58.17|56.17|58.4|56.4|58.17|56.17|0
1654860350000|2022-06-10 11:25:50|58.28|56.28|58.28|56.28|58.28|56.28|58.28|56.28|0
1654860370000|2022-06-10 11:26:10|58.4|56.4|58.86|56.86|58.86|56.86|58.4|56.4|0
1654860390000|2022-06-10 11:26:30|58.28|56.28|58.28|56.28|58.28|56.28|58.05|56.05|0
1654860400000|2022-06-10 11:26:40|58.16|56.16|58.16|56.16|58.16|56.16|58.16|56.16|0
1654860410000|2022-06-10 11:26:50|58.05|56.05|58.16|56.16|58.16|56.16|58.05|56.05|0
1654860420000|2022-06-10 11:27:00|58.05|56.05|58.05|56.05|58.16|56.16|58.05|56.05|0
1654860430000|2022-06-10 11:27:10|58.16|56.16|58.05|56.05|58.16|56.16|58.05|56.05|0
1654860440000|2022-06-10 11:27:20|57.93|55.93|58.05|56.05|58.05|56.05|57.93|55.93|0
1654860450000|2022-06-10 11:27:30|58.28|56.28|58.16|56.16|58.28|56.28|58.16|56.16|0
1654860460000|2022-06-10 11:27:40|58.28|56.28|58.16|56.16|58.28|56.28|58.16|56.16|0
1654860480000|2022-06-10 11:28:00|58.04|56.04|58.04|56.04|58.04|56.04|58.04|56.04|0
1654860490000|2022-06-10 11:28:10|57.93|55.93|58.04|56.04|58.04|56.04|57.93|55.93|0
1654860500000|2022-06-10 11:28:20|57.93|55.93|58.04|56.04|58.04|56.04|57.93|55.93|0
1654860510000|2022-06-10 11:28:30|57.93|55.93|57.93|55.93|57.93|55.93|57.93|55.93|0
1654860530000|2022-06-10 11:28:50|57.81|55.81|58.04|56.04|58.04|56.04|57.81|55.81|0
1654860540000|2022-06-10 11:29:00|58.16|56.16|58.16|56.16|58.16|56.16|58.16|56.16|0
1654860550000|2022-06-10 11:29:10|57.93|55.93|58.04|56.04|58.04|56.04|57.93|55.93|0
1654860570000|2022-06-10 11:29:30|57.81|55.81|57.81|55.81|57.81|55.81|57.81|55.81|0
1654860580000|2022-06-10 11:29:40|57.92|55.92|57.58|55.58|57.92|55.92|57.58|55.58|0
1654860590000|2022-06-10 11:29:50|57.69|55.69|57.81|55.81|57.81|55.81|57.69|55.69|0
1654860600000|2022-06-10 11:30:00|58.04|56.04|57.92|55.92|58.04|56.04|57.92|55.92|0
1654860610000|2022-06-10 11:30:10|57.87|55.87|57.58|55.58|57.87|55.87|57.58|55.58|0
1654860620000|2022-06-10 11:30:20|57.69|55.69|57.58|55.58|57.69|55.69|57.58|55.58|0
1654860630000|2022-06-10 11:30:30|57.46|55.46|57.23|55.23|57.46|55.46|57.23|55.23|0
1654860640000|2022-06-10 11:30:40|57.35|55.35|57.12|55.12|57.46|55.46|57.12|55.12|0
1654860650000|2022-06-10 11:30:50|56.89|54.89|57|55|57|55|56.89|54.89|0
1654860660000|2022-06-10 11:31:00|56.66|54.66|56.66|54.66|56.66|54.66|56.66|54.66|0
1654860670000|2022-06-10 11:31:10|56.55|54.55|56.55|54.55|56.55|54.55|56.55|54.55|0
1654860680000|2022-06-10 11:31:20|56.66|54.66|56.55|54.55|56.66|54.66|56.55|54.55|0
1654860690000|2022-06-10 11:31:30|56.43|54.43|56.09|54.09|56.43|54.43|56.09|54.09|0
1654860700000|2022-06-10 11:31:40|55.93|53.93|55.81|53.81|55.98|53.98|55.81|53.81|0
1654860710000|2022-06-10 11:31:50|55.75|53.75|55.64|53.64|55.75|53.75|55.53|53.53|0
1654860720000|2022-06-10 11:32:00|55.75|53.75|55.75|53.75|55.75|53.75|55.75|53.75|0
1654860730000|2022-06-10 11:32:10|55.64|53.64|55.42|53.42|55.64|53.64|55.42|53.42|0
1654860740000|2022-06-10 11:32:20|55.53|53.53|55.64|53.64|55.64|53.64|55.42|53.42|0
1654860750000|2022-06-10 11:32:30|55.75|53.75|55.64|53.64|55.75|53.75|55.64|53.64|0
1654860760000|2022-06-10 11:32:40|55.41|53.41|55.41|53.41|55.41|53.41|55.41|53.41|0
1654860770000|2022-06-10 11:32:50|55.64|53.64|55.41|53.41|55.64|53.64|55.41|53.41|0
1654860780000|2022-06-10 11:33:00|55.3|53.3|54.97|52.97|55.3|53.3|54.97|52.97|0
1654860800000|2022-06-10 11:33:20|54.86|52.86|54.97|52.97|54.97|52.97|54.86|52.86|0
1654860810000|2022-06-10 11:33:30|55.08|53.08|55.08|53.08|55.08|53.08|54.97|52.97|0
1654860820000|2022-06-10 11:33:40|55.02|53.02|54.97|52.97|55.02|53.02|54.97|52.97|0
1654860830000|2022-06-10 11:33:50|55.08|53.08|55.19|53.19|55.19|53.19|55.08|53.08|0
1654860840000|2022-06-10 11:34:00|55.3|53.3|55.19|53.19|55.3|53.3|55.19|53.19|0
1654860850000|2022-06-10 11:34:10|55.3|53.3|55.19|53.19|55.41|53.41|55.19|53.19|0
1654860860000|2022-06-10 11:34:20|55.07|53.07|55.07|53.07|55.07|53.07|55.07|53.07|0
1654860870000|2022-06-10 11:34:30|55.19|53.19|55.19|53.19|55.19|53.19|55.07|53.07|0
1654860880000|2022-06-10 11:34:40|55.3|53.3|55.41|53.41|55.41|53.41|55.3|53.3|0
1654860890000|2022-06-10 11:34:50|55.35|53.35|55.41|53.41|55.41|53.41|55.35|53.35|0
1654860900000|2022-06-10 11:35:00|55.52|53.52|55.86|53.86|55.86|53.86|55.52|53.52|0
1654860910000|2022-06-10 11:35:10|55.74|53.74|55.69|53.69|55.74|53.74|55.69|53.69|0
1654860920000|2022-06-10 11:35:20|55.74|53.74|55.18|53.18|55.74|53.74|55.18|53.18|0
1654860930000|2022-06-10 11:35:30|55.29|53.29|55.29|53.29|55.46|53.46|55.29|53.29|0
1654860940000|2022-06-10 11:35:40|55.07|53.07|54.96|52.96|55.07|53.07|54.91|52.91|0
1654860950000|2022-06-10 11:35:50|54.85|52.85|54.74|52.74|54.85|52.85|54.74|52.74|0
1654860960000|2022-06-10 11:36:00|54.85|52.85|55.18|53.18|55.18|53.18|54.85|52.85|0
1654860970000|2022-06-10 11:36:10|54.07|52.07|53.74|51.74|54.07|52.07|53.74|51.74|0
1654860980000|2022-06-10 11:36:20|53.63|51.63|53.85|51.85|53.85|51.85|53.63|51.63|0
1654860990000|2022-06-10 11:36:30|54.29|52.29|54.4|52.4|54.4|52.4|54.18|52.18|0
1654861000000|2022-06-10 11:36:40|54.51|52.51|54.51|52.51|54.62|52.62|54.51|52.51|0
1654861010000|2022-06-10 11:36:50|54.98|52.98|55.31|53.31|55.31|53.31|54.98|52.98|0
1654861020000|2022-06-10 11:37:00|55.42|53.42|55.53|53.53|55.53|53.53|55.42|53.42|0
1654861030000|2022-06-10 11:37:10|55.7|53.7|55.92|53.92|55.98|53.98|55.7|53.7|0
1654861040000|2022-06-10 11:37:20|55.87|53.87|56.2|54.2|56.2|54.2|55.87|53.87|0
1654861050000|2022-06-10 11:37:30|56.09|54.09|55.98|53.98|56.09|54.09|55.98|53.98|0
1654861060000|2022-06-10 11:37:40|56.64|54.64|56.42|54.42|56.64|54.64|56.42|54.42|0
1654861070000|2022-06-10 11:37:50|56.87|54.87|56.86|54.86|56.87|54.87|56.75|54.75|0
1654861080000|2022-06-10 11:38:00|56.75|54.75|56.75|54.75|56.86|54.86|56.75|54.75|0
1654861090000|2022-06-10 11:38:10|56.98|54.98|56.92|54.92|56.98|54.98|56.92|54.92|0
1654861100000|2022-06-10 11:38:20|56.98|54.98|56.92|54.92|56.98|54.98|56.92|54.92|0
1654861110000|2022-06-10 11:38:30|56.86|54.86|56.75|54.75|56.86|54.86|56.64|54.64|0
1654861120000|2022-06-10 11:38:40|56.97|54.97|57.31|55.31|57.31|55.31|56.97|54.97|0
1654861130000|2022-06-10 11:38:50|57.43|55.43|57.43|55.43|57.43|55.43|57.43|55.43|0
1654861140000|2022-06-10 11:39:00|57.54|55.54|57.43|55.43|57.54|55.54|57.43|55.43|0
1654861150000|2022-06-10 11:39:10|57.54|55.54|57.54|55.54|57.54|55.54|57.54|55.54|0
1654861160000|2022-06-10 11:39:20|57.42|55.42|57.42|55.42|57.42|55.42|57.42|55.42|0
1654861170000|2022-06-10 11:39:30|57.54|55.54|57.42|55.42|57.54|55.54|57.42|55.42|0
1654861180000|2022-06-10 11:39:40|57.31|55.31|57.31|55.31|57.42|55.42|57.31|55.31|0
1654861190000|2022-06-10 11:39:50|57.42|55.42|57.42|55.42|57.42|55.42|57.42|55.42|0
1654861210000|2022-06-10 11:40:10|57.54|55.54|57.54|55.54|57.54|55.54|57.54|55.54|0
1654861220000|2022-06-10 11:40:20|57.65|55.65|57.65|55.65|57.65|55.65|57.54|55.54|0
1654861230000|2022-06-10 11:40:30|57.76|55.76|57.76|55.76|57.76|55.76|57.65|55.65|0
1654861240000|2022-06-10 11:40:40|57.71|55.71|57.71|55.71|57.71|55.71|57.71|55.71|0
1654861250000|2022-06-10 11:40:50|57.65|55.65|57.65|55.65|57.76|55.76|57.65|55.65|0
1654861260000|2022-06-10 11:41:00|57.53|55.53|57.31|55.31|57.53|55.53|57.31|55.31|0
1654861270000|2022-06-10 11:41:10|57.08|55.08|56.97|54.97|57.08|55.08|56.85|54.85|0
1654861280000|2022-06-10 11:41:20|57.19|55.19|56.97|54.97|57.19|55.19|56.97|54.97|0
1654861290000|2022-06-10 11:41:30|57.02|55.02|56.85|54.85|57.02|55.02|56.85|54.85|0
1654861300000|2022-06-10 11:41:40|56.8|54.8|56.74|54.74|56.85|54.85|56.63|54.63|0
1654861310000|2022-06-10 11:41:50|56.63|54.63|56.74|54.74|56.74|54.74|56.63|54.63|0
1654861320000|2022-06-10 11:42:00|56.96|54.96|57.08|55.08|57.08|55.08|56.96|54.96|0
1654861330000|2022-06-10 11:42:10|57.19|55.19|56.96|54.96|57.19|55.19|56.96|54.96|0
1654861340000|2022-06-10 11:42:20|57.08|55.08|57.19|55.19|57.19|55.19|57.08|55.08|0
1654861350000|2022-06-10 11:42:30|57.3|55.3|57.3|55.3|57.3|55.3|57.3|55.3|0
1654861360000|2022-06-10 11:42:40|57.19|55.19|57.07|55.07|57.19|55.19|57.07|55.07|0
1654861370000|2022-06-10 11:42:50|57.13|55.13|57.13|55.13|57.13|55.13|57.13|55.13|0
1654861380000|2022-06-10 11:43:00|57.19|55.19|57.19|55.19|57.3|55.3|57.19|55.19|0
1654861390000|2022-06-10 11:43:10|57.3|55.3|57.3|55.3|57.3|55.3|57.3|55.3|0
1654861400000|2022-06-10 11:43:20|57.19|55.19|57.07|55.07|57.19|55.19|57.07|55.07|0
1654861410000|2022-06-10 11:43:30|56.74|54.74|56.86|54.86|56.86|54.86|56.74|54.74|0
1654861420000|2022-06-10 11:43:40|56.85|54.85|56.85|54.85|56.85|54.85|56.85|54.85|0
1654861430000|2022-06-10 11:43:50|56.74|54.74|56.74|54.74|56.74|54.74|56.51|54.51|0
1654861440000|2022-06-10 11:44:00|56.85|54.85|57.19|55.19|57.19|55.19|56.85|54.85|0
1654861450000|2022-06-10 11:44:10|57.07|55.07|56.4|54.4|57.07|55.07|56.4|54.4|0
1654861460000|2022-06-10 11:44:20|56.39|54.39|56.51|54.51|56.51|54.51|56.39|54.39|0
1654861470000|2022-06-10 11:44:30|56.62|54.62|56.51|54.51|56.62|54.62|56.51|54.51|0
1654861480000|2022-06-10 11:44:40|56.39|54.39|56.28|54.28|56.39|54.39|56.28|54.28|0
1654861490000|2022-06-10 11:44:50|56.17|54.17|56.28|54.28|56.28|54.28|56.17|54.17|0
1654861500000|2022-06-10 11:45:00|56.17|54.17|56.05|54.05|56.17|54.17|56.05|54.05|0
1654861510000|2022-06-10 11:45:10|56.17|54.17|56.28|54.28|56.28|54.28|56.17|54.17|0
1654861520000|2022-06-10 11:45:20|56.11|54.11|56.17|54.17|56.17|54.17|56.11|54.11|0
1654861530000|2022-06-10 11:45:30|56.05|54.05|55.83|53.83|56.05|54.05|55.83|53.83|0
1654861540000|2022-06-10 11:45:40|55.72|53.72|55.72|53.72|55.72|53.72|55.66|53.66|0
1654861550000|2022-06-10 11:45:50|55.83|53.83|55.83|53.83|55.83|53.83|55.83|53.83|0
1654861560000|2022-06-10 11:46:00|55.94|53.94|55.94|53.94|55.94|53.94|55.94|53.94|0
1654861570000|2022-06-10 11:46:10|56.05|54.05|56.16|54.16|56.28|54.28|56.05|54.05|0
1654861580000|2022-06-10 11:46:20|55.94|53.94|56|54|56|54|55.94|53.94|0
1654861590000|2022-06-10 11:46:30|56.05|54.05|56.16|54.16|56.16|54.16|56.05|54.05|0
1654861600000|2022-06-10 11:46:40|56.27|54.27|56.27|54.27|56.27|54.27|56.27|54.27|0
1654861610000|2022-06-10 11:46:50|56.39|54.39|56.39|54.39|56.39|54.39|56.39|54.39|0
1654861620000|2022-06-10 11:47:00|56.5|54.5|56.27|54.27|56.5|54.5|56.27|54.27|0
1654861630000|2022-06-10 11:47:10|56.16|54.16|56.27|54.27|56.27|54.27|56.16|54.16|0
1654861640000|2022-06-10 11:47:20|56.39|54.39|56.27|54.27|56.39|54.39|56.27|54.27|0
1654861650000|2022-06-10 11:47:30|56.5|54.5|56.61|54.61|56.61|54.61|56.5|54.5|0
1654861660000|2022-06-10 11:47:40|56.5|54.5|56.61|54.61|56.61|54.61|56.5|54.5|0
1654861670000|2022-06-10 11:47:50|56.67|54.67|56.27|54.27|56.67|54.67|56.27|54.27|0
1654861690000|2022-06-10 11:48:10|56.38|54.38|56.27|54.27|56.38|54.38|56.27|54.27|0
1654861700000|2022-06-10 11:48:20|56.38|54.38|56.38|54.38|56.38|54.38|56.38|54.38|0
1654861710000|2022-06-10 11:48:30|56.49|54.49|56.61|54.61|56.61|54.61|56.49|54.49|0
1654861720000|2022-06-10 11:48:40|56.67|54.67|56.83|54.83|56.83|54.83|56.67|54.67|0
1654861730000|2022-06-10 11:48:50|56.78|54.78|56.83|54.83|56.83|54.83|56.72|54.72|0
1654861740000|2022-06-10 11:49:00|57.17|55.17|57.06|55.06|57.17|55.17|56.95|54.95|0
1654861750000|2022-06-10 11:49:10|57.17|55.17|56.95|54.95|57.17|55.17|56.95|54.95|0
1654861760000|2022-06-10 11:49:20|56.94|54.94|56.94|54.94|56.94|54.94|56.94|54.94|0
1654861770000|2022-06-10 11:49:30|57.06|55.06|57|55|57.06|55.06|57|55|0
1654861780000|2022-06-10 11:49:40|56.94|54.94|56.6|54.6|56.94|54.94|56.6|54.6|0
1654861800000|2022-06-10 11:50:00|56.83|54.83|56.6|54.6|56.94|54.94|56.6|54.6|0
1654861810000|2022-06-10 11:50:10|56.55|54.55|56.55|54.55|56.55|54.55|56.55|54.55|0
1654861820000|2022-06-10 11:50:20|56.49|54.49|56.6|54.6|56.6|54.6|56.49|54.49|0
1654861830000|2022-06-10 11:50:30|56.83|54.83|56.71|54.71|56.83|54.83|56.71|54.71|0
1654861840000|2022-06-10 11:50:40|56.66|54.66|56.71|54.71|56.71|54.71|56.66|54.66|0
1654861850000|2022-06-10 11:50:50|56.6|54.6|56.6|54.6|56.6|54.6|56.37|54.37|0
1654861860000|2022-06-10 11:51:00|56.49|54.49|56.49|54.49|56.6|54.6|56.49|54.49|0
1654861870000|2022-06-10 11:51:10|56.55|54.55|56.6|54.6|56.6|54.6|56.55|54.55|0
1654861880000|2022-06-10 11:51:20|56.49|54.49|56.43|54.43|56.49|54.49|56.43|54.43|0
1654861890000|2022-06-10 11:51:30|56.6|54.6|56.6|54.6|56.6|54.6|56.6|54.6|0
1654861900000|2022-06-10 11:51:40|56.82|54.82|56.82|54.82|56.82|54.82|56.82|54.82|0
1654861910000|2022-06-10 11:51:50|56.94|54.94|57|55|57.05|55.05|56.94|54.94|0
1654861920000|2022-06-10 11:52:00|57.05|55.05|57.11|55.11|57.11|55.11|57.05|55.05|0
1654861930000|2022-06-10 11:52:10|57.16|55.16|57.16|55.16|57.16|55.16|57.05|55.05|0
1654861940000|2022-06-10 11:52:20|57.05|55.05|57.16|55.16|57.16|55.16|57.05|55.05|0
1654861950000|2022-06-10 11:52:30|57.28|55.28|57.16|55.16|57.28|55.28|57.16|55.16|0
1654861960000|2022-06-10 11:52:40|57.05|55.05|57.16|55.16|57.16|55.16|57.05|55.05|0
1654861980000|2022-06-10 11:53:00|57.05|55.05|56.99|54.99|57.05|55.05|56.99|54.99|0
1654861990000|2022-06-10 11:53:10|57.05|55.05|57.05|55.05|57.05|55.05|56.93|54.93|0
1654862000000|2022-06-10 11:53:20|57.16|55.16|57.05|55.05|57.16|55.16|57.05|55.05|0
1654862010000|2022-06-10 11:53:30|57.16|55.16|57.05|55.05|57.16|55.16|57.05|55.05|0
1654862020000|2022-06-10 11:53:40|57.16|55.16|57.1|55.1|57.16|55.16|57.05|55.05|0
1654862030000|2022-06-10 11:53:50|57.16|55.16|57.16|55.16|57.16|55.16|57.16|55.16|0
1654862040000|2022-06-10 11:54:00|57.04|55.04|57.04|55.04|57.04|55.04|57.04|55.04|0
1654862050000|2022-06-10 11:54:10|57.16|55.16|57.16|55.16|57.27|55.27|57.16|55.16|0
1654862060000|2022-06-10 11:54:20|57.04|55.04|57.27|55.27|57.27|55.27|57.04|55.04|0
1654862080000|2022-06-10 11:54:40|57.38|55.38|57.27|55.27|57.38|55.38|57.27|55.27|0
1654862090000|2022-06-10 11:54:50|57.16|55.16|57.16|55.16|57.27|55.27|57.16|55.16|0
1654862100000|2022-06-10 11:55:00|57.27|55.27|57.27|55.27|57.27|55.27|57.15|55.15|0
1654862110000|2022-06-10 11:55:10|57.15|55.15|57.44|55.44|57.44|55.44|57.15|55.15|0
1654862120000|2022-06-10 11:55:20|57.5|55.5|57.61|55.61|57.61|55.61|57.5|55.5|0
1654862130000|2022-06-10 11:55:30|57.72|55.72|57.72|55.72|57.72|55.72|57.72|55.72|0
1654862140000|2022-06-10 11:55:40|57.61|55.61|57.61|55.61|57.61|55.61|57.49|55.49|0
1654862150000|2022-06-10 11:55:50|57.72|55.72|57.61|55.61|57.72|55.72|57.61|55.61|0
1654862160000|2022-06-10 11:56:00|57.67|55.67|57.67|55.67|57.67|55.67|57.67|55.67|0
1654862170000|2022-06-10 11:56:10|57.61|55.61|57.49|55.49|57.61|55.61|57.49|55.49|0
1654862180000|2022-06-10 11:56:20|57.44|55.44|57.49|55.49|57.49|55.49|57.44|55.44|0
1654862190000|2022-06-10 11:56:30|57.61|55.61|57.61|55.61|57.61|55.61|57.61|55.61|0
1654862200000|2022-06-10 11:56:40|57.55|55.55|57.26|55.26|57.61|55.61|57.26|55.26|0
1654862210000|2022-06-10 11:56:50|57.38|55.38|57.26|55.26|57.61|55.61|57.26|55.26|0
1654862220000|2022-06-10 11:57:00|57.03|55.03|57.15|55.15|57.15|55.15|57.03|55.03|0
1654862230000|2022-06-10 11:57:10|57.03|55.03|57.15|55.15|57.15|55.15|57.03|55.03|0
1654862240000|2022-06-10 11:57:20|57.49|55.49|57.38|55.38|57.49|55.49|57.38|55.38|0
1654862250000|2022-06-10 11:57:30|57.49|55.49|57.49|55.49|57.49|55.49|57.49|55.49|0
1654862260000|2022-06-10 11:57:40|57.6|55.6|57.49|55.49|57.6|55.6|57.49|55.49|0
1654862270000|2022-06-10 11:57:50|57.37|55.37|57.37|55.37|57.37|55.37|57.37|55.37|0
1654862280000|2022-06-10 11:58:00|57.43|55.43|57.55|55.55|57.55|55.55|57.37|55.37|0
1654862290000|2022-06-10 11:58:10|56.8|54.8|56.35|54.35|56.8|54.8|56.35|54.35|0
1654862300000|2022-06-10 11:58:20|56.24|54.24|56.35|54.35|56.35|54.35|56.24|54.24|0
1654862310000|2022-06-10 11:58:30|56.92|54.92|57.14|55.14|57.14|55.14|56.92|54.92|0
1654862320000|2022-06-10 11:58:40|57.26|55.26|57.6|55.6|57.6|55.6|57.26|55.26|0
1654862330000|2022-06-10 11:58:50|57.71|55.71|57.49|55.49|57.71|55.71|57.49|55.49|0
1654862340000|2022-06-10 11:59:00|57.6|55.6|57.81|55.81|57.87|55.87|57.59|55.59|0
1654862350000|2022-06-10 11:59:10|57.93|55.93|57.93|55.93|57.93|55.93|57.81|55.81|0
1654862360000|2022-06-10 11:59:20|58.04|56.04|58.27|56.27|58.27|56.27|58.04|56.04|0
1654862370000|2022-06-10 11:59:30|58.38|56.38|58.21|56.21|58.38|56.38|58.16|56.16|0
1654862380000|2022-06-10 11:59:40|58.27|56.27|58.15|56.15|58.27|56.27|58.15|56.15|0
1654862390000|2022-06-10 11:59:50|58.38|56.38|58.38|56.38|58.38|56.38|58.27|56.27|0
1654862400000|2022-06-10 12:00:00|58.15|56.15|57.81|55.81|58.27|56.27|57.81|55.81|0
1654862410000|2022-06-10 12:00:10|57.92|55.92|57.81|55.81|57.92|55.92|57.81|55.81|0
1654862420000|2022-06-10 12:00:20|58.04|56.04|58.04|56.04|58.04|56.04|57.92|55.92|0
1654862430000|2022-06-10 12:00:30|58.15|56.15|57.92|55.92|58.15|56.15|57.92|55.92|0
1654862440000|2022-06-10 12:00:40|58.04|56.04|57.92|55.92|58.04|56.04|57.92|55.92|0
1654862450000|2022-06-10 12:00:50|58.04|56.04|58.04|56.04|58.04|56.04|58.04|56.04|0
1654862460000|2022-06-10 12:01:00|57.92|55.92|57.75|55.75|57.92|55.92|57.75|55.75|0
1654862470000|2022-06-10 12:01:10|57.69|55.69|57.01|55.01|57.69|55.69|57.01|55.01|0
1654862480000|2022-06-10 12:01:20|57.12|55.12|57.01|55.01|57.12|55.12|57.01|55.01|0
1654862490000|2022-06-10 12:01:30|57.24|55.24|57.24|55.24|57.24|55.24|57.24|55.24|0
1654862500000|2022-06-10 12:01:40|57.18|55.18|57.12|55.12|57.18|55.18|57.12|55.12|0
1654862510000|2022-06-10 12:01:50|56.9|54.9|56.22|54.22|56.9|54.9|56.22|54.22|0
1654862520000|2022-06-10 12:02:00|56.17|54.17|56|54|56.5|54.5|55.88|53.88|0
1654862530000|2022-06-10 12:02:10|56.11|54.11|56|54|56.11|54.11|55.88|53.88|0
1654862540000|2022-06-10 12:02:20|56.11|54.11|56.11|54.11|56.11|54.11|55.88|53.88|0
1654862550000|2022-06-10 12:02:30|56.33|54.33|56.44|54.44|56.44|54.44|56.33|54.33|0
1654862560000|2022-06-10 12:02:40|56.56|54.56|57.18|55.18|57.18|55.18|56.56|54.56|0
1654862570000|2022-06-10 12:02:50|57.23|55.23|56.89|54.89|57.23|55.23|56.89|54.89|0
1654862580000|2022-06-10 12:03:00|57.06|55.06|57.63|55.63|57.92|55.92|57.06|55.06|0
1654862590000|2022-06-10 12:03:10|58.03|56.03|58.14|56.14|58.14|56.14|58.03|56.03|0
1654862600000|2022-06-10 12:03:20|58.03|56.03|58.03|56.03|58.26|56.26|58.03|56.03|0
1654862610000|2022-06-10 12:03:30|57.91|55.91|58.03|56.03|58.03|56.03|57.91|55.91|0
1654862620000|2022-06-10 12:03:40|57.8|55.8|57.8|55.8|57.8|55.8|57.8|55.8|0
1654862630000|2022-06-10 12:03:50|57.46|55.46|57.8|55.8|57.8|55.8|57.46|55.46|0
1654862640000|2022-06-10 12:04:00|57.68|55.68|57.8|55.8|57.8|55.8|57.68|55.68|0
1654862650000|2022-06-10 12:04:10|57.68|55.68|57.68|55.68|57.68|55.68|57.57|55.57|0
1654862660000|2022-06-10 12:04:20|57.57|55.57|57.8|55.8|57.8|55.8|57.57|55.57|0
1654862670000|2022-06-10 12:04:30|57.68|55.68|57.45|55.45|57.68|55.68|57.45|55.45|0
1654862680000|2022-06-10 12:04:40|57.34|55.34|57.57|55.57|57.57|55.57|57.34|55.34|0
1654862690000|2022-06-10 12:04:50|57.45|55.45|57.57|55.57|57.57|55.57|57.45|55.45|0
1654862700000|2022-06-10 12:05:00|57.34|55.34|57.34|55.34|57.34|55.34|57.34|55.34|0
1654862710000|2022-06-10 12:05:10|57.45|55.45|57.45|55.45|57.51|55.51|57.45|55.45|0
1654862720000|2022-06-10 12:05:20|57.11|55.11|57.11|55.11|57.22|55.22|57.11|55.11|0
1654862730000|2022-06-10 12:05:30|57|55|56.77|54.77|57|55|56.66|54.66|0
1654862740000|2022-06-10 12:05:40|56.55|54.55|56.88|54.88|56.88|54.88|56.55|54.55|0
1654862750000|2022-06-10 12:05:50|56.77|54.77|56.72|54.72|56.77|54.77|56.66|54.66|0
1654862760000|2022-06-10 12:06:00|56.66|54.66|56.54|54.54|57.11|55.11|56.54|54.54|0
1654862770000|2022-06-10 12:06:10|56.6|54.6|56.54|54.54|56.6|54.6|56.54|54.54|0
1654862780000|2022-06-10 12:06:20|56.66|54.66|56.77|54.77|56.88|54.88|56.66|54.66|0
1654862790000|2022-06-10 12:06:30|56.66|54.66|56.54|54.54|56.66|54.66|56.54|54.54|0
1654862800000|2022-06-10 12:06:40|56.66|54.66|56.54|54.54|56.66|54.66|56.43|54.43|0
1654862810000|2022-06-10 12:06:50|56.43|54.43|56.43|54.43|56.43|54.43|56.43|54.43|0
1654862820000|2022-06-10 12:07:00|56.2|54.2|55.87|53.87|56.2|54.2|55.87|53.87|0
1654862830000|2022-06-10 12:07:10|55.76|53.76|55.98|53.98|55.98|53.98|55.76|53.76|0
1654862840000|2022-06-10 12:07:20|56.09|54.09|56.09|54.09|56.09|54.09|56.09|54.09|0
1654862850000|2022-06-10 12:07:30|56.04|54.04|56.09|54.09|56.09|54.09|55.98|53.98|0
1654862860000|2022-06-10 12:07:40|55.98|53.98|55.98|53.98|56.2|54.2|55.98|53.98|0
1654862870000|2022-06-10 12:07:50|56.09|54.09|56.2|54.2|56.31|54.31|56.09|54.09|0
1654862880000|2022-06-10 12:08:00|56.31|54.31|56.43|54.43|56.43|54.43|56.31|54.31|0
1654862890000|2022-06-10 12:08:10|56.31|54.31|56.54|54.54|56.54|54.54|56.31|54.31|0
1654862900000|2022-06-10 12:08:20|56.65|54.65|56.31|54.31|56.65|54.65|56.31|54.31|0
1654862910000|2022-06-10 12:08:30|56.42|54.42|56.31|54.31|56.42|54.42|56.31|54.31|0
1654862920000|2022-06-10 12:08:40|56.2|54.2|56.2|54.2|56.31|54.31|56.2|54.2|0
1654862930000|2022-06-10 12:08:50|56.15|54.15|55.98|53.98|56.15|54.15|55.92|53.92|0
1654862940000|2022-06-10 12:09:00|56.09|54.09|55.86|53.86|56.09|54.09|55.86|53.86|0
1654862950000|2022-06-10 12:09:10|55.97|53.97|56.2|54.2|56.2|54.2|55.97|53.97|0
1654862960000|2022-06-10 12:09:20|56.31|54.31|55.92|53.92|56.31|54.31|55.92|53.92|0
1654862970000|2022-06-10 12:09:30|55.97|53.97|55.97|53.97|56.09|54.09|55.86|53.86|0
1654862980000|2022-06-10 12:09:40|56.08|54.08|56.2|54.2|56.2|54.2|56.08|54.08|0
1654862990000|2022-06-10 12:09:50|56.31|54.31|56.08|54.08|56.31|54.31|56.03|54.03|0
1654863000000|2022-06-10 12:10:00|55.86|53.86|55.97|53.97|55.97|53.97|55.86|53.86|0
1654863010000|2022-06-10 12:10:10|55.86|53.86|56.08|54.08|56.08|54.08|55.86|53.86|0
1654863020000|2022-06-10 12:10:20|55.97|53.97|56.08|54.08|56.08|54.08|55.97|53.97|0
1654863030000|2022-06-10 12:10:30|55.92|53.92|56.08|54.08|56.08|54.08|55.92|53.92|0
1654863040000|2022-06-10 12:10:40|55.97|53.97|55.97|53.97|55.97|53.97|55.97|53.97|0
1654863050000|2022-06-10 12:10:50|55.86|53.86|56.19|54.19|56.3|54.3|55.86|53.86|0
1654863060000|2022-06-10 12:11:00|56.42|54.42|56.08|54.08|56.42|54.42|56.08|54.08|0
1654863070000|2022-06-10 12:11:10|56.03|54.03|56.03|54.03|56.03|54.03|56.03|54.03|0
1654863080000|2022-06-10 12:11:20|56.08|54.08|55.86|53.86|56.08|54.08|55.86|53.86|0
1654863090000|2022-06-10 12:11:30|55.91|53.91|55.86|53.86|55.97|53.97|55.86|53.86|0
1654863100000|2022-06-10 12:11:40|55.97|53.97|55.85|53.85|55.97|53.97|55.85|53.85|0
1654863110000|2022-06-10 12:11:50|55.74|53.74|55.74|53.74|55.85|53.85|55.74|53.74|0
1654863130000|2022-06-10 12:12:10|55.85|53.85|55.63|53.63|55.85|53.85|55.63|53.63|0
1654863140000|2022-06-10 12:12:20|55.52|53.52|55.63|53.63|55.63|53.63|55.52|53.52|0
1654863150000|2022-06-10 12:12:30|55.52|53.52|55.58|53.58|55.58|53.58|55.52|53.52|0
1654863160000|2022-06-10 12:12:40|55.52|53.52|55.74|53.74|55.74|53.74|55.52|53.52|0
1654863170000|2022-06-10 12:12:50|55.63|53.63|55.52|53.52|55.63|53.63|55.3|53.3|0
1654863200000|2022-06-10 12:13:20|55.68|53.68|55.96|53.96|55.96|53.96|55.68|53.68|0
1654863210000|2022-06-10 12:13:30|55.85|53.85|56.18|54.18|56.18|54.18|55.85|53.85|0
1654863220000|2022-06-10 12:13:40|56.3|54.3|55.96|53.96|56.35|54.35|55.96|53.96|0
1654863230000|2022-06-10 12:13:50|56.07|54.07|56.18|54.18|56.18|54.18|56.02|54.02|0
1654863240000|2022-06-10 12:14:00|56.13|54.13|55.85|53.85|56.13|54.13|55.85|53.85|0
1654863250000|2022-06-10 12:14:10|55.74|53.74|55.74|53.74|55.85|53.85|55.74|53.74|0
1654863260000|2022-06-10 12:14:20|55.79|53.79|55.85|53.85|55.85|53.85|55.79|53.79|0
1654863270000|2022-06-10 12:14:30|55.62|53.62|55.62|53.62|55.62|53.62|55.51|53.51|0
1654863280000|2022-06-10 12:14:40|55.51|53.51|55.51|53.51|55.62|53.62|55.51|53.51|0
1654863290000|2022-06-10 12:14:50|55.62|53.62|55.51|53.51|55.62|53.62|55.51|53.51|0
1654863300000|2022-06-10 12:15:00|55.29|53.29|55.29|53.29|55.29|53.29|55.18|53.18|0
1654863310000|2022-06-10 12:15:10|55.51|53.51|56.07|54.07|56.07|54.07|55.51|53.51|0
1654863320000|2022-06-10 12:15:20|55.9|53.9|55.58|53.58|56.06|54.06|55.58|53.58|0
1654863330000|2022-06-10 12:15:30|55.63|53.63|55.63|53.63|55.63|53.63|55.63|53.63|0
1654863340000|2022-06-10 12:15:40|55.74|53.74|55.74|53.74|55.74|53.74|55.69|53.69|0
1654863350000|2022-06-10 12:15:50|55.63|53.63|55.63|53.63|55.63|53.63|55.52|53.52|0
1654863360000|2022-06-10 12:16:00|55.69|53.69|55.63|53.63|55.74|53.74|55.63|53.63|0
1654863370000|2022-06-10 12:16:10|55.57|53.57|55.63|53.63|55.63|53.63|55.57|53.57|0
1654863380000|2022-06-10 12:16:20|55.57|53.57|55.52|53.52|55.63|53.63|55.52|53.52|0
1654863390000|2022-06-10 12:16:30|55.63|53.63|55.96|53.96|55.96|53.96|55.63|53.63|0
1654863400000|2022-06-10 12:16:40|55.91|53.91|55.79|53.79|55.96|53.96|55.79|53.79|0
1654863410000|2022-06-10 12:16:50|55.74|53.74|55.96|53.96|55.96|53.96|55.74|53.74|0
1654863420000|2022-06-10 12:17:00|55.74|53.74|55.74|53.74|55.74|53.74|55.62|53.62|0
1654863430000|2022-06-10 12:17:10|55.73|53.73|55.51|53.51|55.73|53.73|55.51|53.51|0
1654863440000|2022-06-10 12:17:20|55.62|53.62|55.51|53.51|55.62|53.62|55.51|53.51|0
1654863450000|2022-06-10 12:17:30|55.57|53.57|55.62|53.62|55.62|53.62|55.57|53.57|0
1654863460000|2022-06-10 12:17:40|55.51|53.51|55.62|53.62|55.62|53.62|55.51|53.51|0
1654863470000|2022-06-10 12:17:50|55.57|53.57|55.62|53.62|55.62|53.62|55.57|53.57|0
1654863480000|2022-06-10 12:18:00|55.51|53.51|55.73|53.73|55.73|53.73|55.51|53.51|0
1654863490000|2022-06-10 12:18:10|55.62|53.62|55.51|53.51|55.62|53.62|55.51|53.51|0
1654863500000|2022-06-10 12:18:20|55.62|53.62|55.84|53.84|55.84|53.84|55.62|53.62|0
1654863510000|2022-06-10 12:18:30|56.01|54.01|55.84|53.84|56.01|54.01|55.84|53.84|0
1654863520000|2022-06-10 12:18:40|55.62|53.62|55.95|53.95|55.95|53.95|55.62|53.62|0
1654863530000|2022-06-10 12:18:50|56.06|54.06|56.17|54.17|56.17|54.17|56.06|54.06|0
1654863540000|2022-06-10 12:19:00|55.84|53.84|55.95|53.95|55.95|53.95|55.84|53.84|0
1654863550000|2022-06-10 12:19:10|56.34|54.34|55.73|53.73|56.34|54.34|55.73|53.73|0
1654863560000|2022-06-10 12:19:20|55.84|53.84|56.06|54.06|56.06|54.06|55.84|53.84|0
1654863570000|2022-06-10 12:19:30|56.17|54.17|55.9|53.9|56.51|54.51|55.9|53.9|0
1654863580000|2022-06-10 12:19:40|55.95|53.95|55.95|53.95|55.95|53.95|55.84|53.84|0
1654863590000|2022-06-10 12:19:50|56.06|54.06|56.17|54.17|56.17|54.17|56.06|54.06|0
1654863600000|2022-06-10 12:20:00|55.84|53.84|56.06|54.06|56.06|54.06|55.84|53.84|0
1654863610000|2022-06-10 12:20:10|55.95|53.95|55.95|53.95|56.06|54.06|55.95|53.95|0
1654863620000|2022-06-10 12:20:20|56.17|54.17|56.51|54.51|56.51|54.51|56.17|54.17|0
1654863630000|2022-06-10 12:20:30|56.17|54.17|56.06|54.06|56.17|54.17|56|54|0
1654863640000|2022-06-10 12:20:40|56.12|54.12|56.06|54.06|56.12|54.12|55.95|53.95|0
1654863650000|2022-06-10 12:20:50|55.95|53.95|55.95|53.95|55.95|53.95|55.95|53.95|0
1654863660000|2022-06-10 12:21:00|56.06|54.06|56.17|54.17|56.17|54.17|56|54|0
1654863670000|2022-06-10 12:21:10|56.06|54.06|56.06|54.06|56.06|54.06|55.94|53.94|0
1654863680000|2022-06-10 12:21:20|56.17|54.17|56.56|54.56|56.56|54.56|56.17|54.17|0
1654863690000|2022-06-10 12:21:30|56.39|54.39|56.28|54.28|56.39|54.39|56.17|54.17|0
1654863700000|2022-06-10 12:21:40|56.17|54.17|56.17|54.17|56.17|54.17|56.17|54.17|0
1654863710000|2022-06-10 12:21:50|56.28|54.28|56.28|54.28|56.28|54.28|56.28|54.28|0
1654863720000|2022-06-10 12:22:00|56.16|54.16|56.05|54.05|56.16|54.16|56.05|54.05|0
1654863730000|2022-06-10 12:22:10|56.11|54.11|56.11|54.11|56.16|54.16|56.11|54.11|0
1654863740000|2022-06-10 12:22:20|56.28|54.28|56.5|54.5|56.5|54.5|56.28|54.28|0
1654863750000|2022-06-10 12:22:30|56.39|54.39|56.39|54.39|56.39|54.39|56.39|54.39|0
1654863760000|2022-06-10 12:22:40|56.27|54.27|56.39|54.39|56.39|54.39|56.27|54.27|0
1654863770000|2022-06-10 12:22:50|56.33|54.33|56.27|54.27|56.39|54.39|56.27|54.27|0
1654863780000|2022-06-10 12:23:00|56.33|54.33|56.16|54.16|56.39|54.39|56.16|54.16|0
1654863790000|2022-06-10 12:23:10|56.05|54.05|56.05|54.05|56.16|54.16|56.05|54.05|0
1654863800000|2022-06-10 12:23:20|56.16|54.16|56.05|54.05|56.16|54.16|56|54|0
1654863810000|2022-06-10 12:23:30|56.16|54.16|56.27|54.27|56.27|54.27|56.16|54.16|0
1654863820000|2022-06-10 12:23:40|56.5|54.5|56.49|54.49|56.5|54.5|56.49|54.49|0
1654863830000|2022-06-10 12:23:50|56.61|54.61|56.72|54.72|56.72|54.72|56.49|54.49|0
1654863840000|2022-06-10 12:24:00|56.83|54.83|56.38|54.38|56.83|54.83|56.38|54.38|0
1654863850000|2022-06-10 12:24:10|56.16|54.16|56.22|54.22|56.22|54.22|56.16|54.16|0
1654863860000|2022-06-10 12:24:20|56.27|54.27|56.1|54.1|56.27|54.27|56.1|54.1|0
1654863870000|2022-06-10 12:24:30|56.16|54.16|56.27|54.27|56.27|54.27|56.05|54.05|0
1654863880000|2022-06-10 12:24:40|56.33|54.33|56.27|54.27|56.33|54.33|56.27|54.27|0
1654863890000|2022-06-10 12:24:50|56.21|54.21|56.16|54.16|56.27|54.27|56.16|54.16|0
1654863900000|2022-06-10 12:25:00|55.99|53.99|55.6|53.6|55.99|53.99|55.6|53.6|0
1654863910000|2022-06-10 12:25:10|55.71|53.71|55.49|53.49|55.71|53.71|55.49|53.49|0
1654863920000|2022-06-10 12:25:20|55.6|53.6|55.38|53.38|55.6|53.6|55.16|53.16|0
1654863930000|2022-06-10 12:25:30|55.6|53.6|55.27|53.27|55.6|53.6|55.27|53.27|0
1654863940000|2022-06-10 12:25:40|55.16|53.16|54.66|52.66|55.16|53.16|54.66|52.66|0
1654863950000|2022-06-10 12:25:50|54.61|52.61|54.71|52.71|54.82|52.82|54.61|52.61|0
1654863960000|2022-06-10 12:26:00|54.61|52.61|54.5|52.5|54.61|52.61|54.39|52.39|0
1654863970000|2022-06-10 12:26:10|54.39|52.39|53.95|51.95|54.39|52.39|53.95|51.95|0
1654863980000|2022-06-10 12:26:20|54.06|52.06|54.44|52.44|54.44|52.44|54.06|52.06|0
1654863990000|2022-06-10 12:26:30|54.6|52.6|54.82|52.82|54.82|52.82|54.6|52.6|0
1654864000000|2022-06-10 12:26:40|54.93|52.93|55.04|53.04|55.04|53.04|54.93|52.93|0
1654864010000|2022-06-10 12:26:50|55.26|53.26|55.48|53.48|55.82|53.82|55.26|53.26|0
1654864020000|2022-06-10 12:27:00|55.37|53.37|55.26|53.26|55.37|53.37|55.04|53.04|0
1654864030000|2022-06-10 12:27:10|55.48|53.48|55.7|53.7|55.81|53.81|55.48|53.48|0
1654864040000|2022-06-10 12:27:20|55.76|53.76|55.48|53.48|55.76|53.76|55.48|53.48|0
1654864050000|2022-06-10 12:27:30|55.26|53.26|55.21|53.21|55.37|53.37|55.21|53.21|0
1654864060000|2022-06-10 12:27:40|55.48|53.48|55.59|53.59|55.59|53.59|55.37|53.37|0
1654864070000|2022-06-10 12:27:50|54.71|52.71|54.71|52.71|54.77|52.77|54.71|52.71|0
1654864080000|2022-06-10 12:28:00|54.82|52.82|54.82|52.82|55.04|53.04|54.82|52.82|0
1654864090000|2022-06-10 12:28:10|54.71|52.71|54.93|52.93|54.93|52.93|54.6|52.6|0
1654864100000|2022-06-10 12:28:20|54.82|52.82|55.15|53.15|55.15|53.15|54.82|52.82|0
1654864110000|2022-06-10 12:28:30|54.93|52.93|55.04|53.04|55.04|53.04|54.93|52.93|0
1654864120000|2022-06-10 12:28:40|55.31|53.31|55.26|53.26|55.53|53.53|55.26|53.26|0
1654864130000|2022-06-10 12:28:50|55.37|53.37|55.59|53.59|55.59|53.59|55.37|53.37|0
1654864140000|2022-06-10 12:29:00|55.48|53.48|55.7|53.7|55.7|53.7|55.37|53.37|0
1654864150000|2022-06-10 12:29:10|55.59|53.59|55.92|53.92|56.03|54.03|55.59|53.59|0
1654864160000|2022-06-10 12:29:20|56.25|54.25|56.48|54.48|56.48|54.48|56.2|54.2|0
1654864170000|2022-06-10 12:29:30|56.54|54.54|56.48|54.48|56.59|54.59|56.48|54.48|0
1654864180000|2022-06-10 12:29:40|56.76|54.76|56.81|54.81|56.81|54.81|56.76|54.76|0
1654864190000|2022-06-10 12:29:50|56.53|54.53|56.53|54.53|56.65|54.65|56.48|54.48|0
1654864200000|2022-06-10 12:30:00|56.42|54.42|70.2|68.2|70.2|68.2|56.42|54.42|0
1654864210000|2022-06-10 12:30:10|72.82|70.82|78.54|76.54|78.54|76.54|72.82|70.82|0
1654864220000|2022-06-10 12:30:20|75.78|73.78|73.15|71.15|77.49|75.49|73.15|71.15|0
1654864230000|2022-06-10 12:30:30|75.1|73.1|71.37|69.37|75.1|73.1|70.98|68.98|0
1654864240000|2022-06-10 12:30:40|71.69|69.69|73.49|71.49|73.68|71.68|71.69|69.69|0
1654864250000|2022-06-10 12:30:50|71.96|69.96|77.14|74.74|77.14|74.74|71.96|69.96|0
1654864260000|2022-06-10 12:31:00|77.9|75.5|77.9|75.5|77.9|75.5|77.35|74.95|0
1654864270000|2022-06-10 12:31:10|77.49|75.09|74.69|72.29|77.49|75.09|74.69|72.29|0
1654864280000|2022-06-10 12:31:20|74.15|71.75|71.24|68.84|74.15|71.75|70.26|67.86|0
1654864290000|2022-06-10 12:31:30|72.55|70.15|73.88|71.48|73.88|71.48|72.55|70.15|0
1654864300000|2022-06-10 12:31:40|73.82|71.42|73.95|71.55|74.28|71.88|73.82|71.42|0
1654864310000|2022-06-10 12:31:50|75.09|72.69|73.95|71.55|75.09|72.69|73.95|71.55|0
1654864320000|2022-06-10 12:32:00|74.28|71.88|76.11|73.71|76.18|73.78|74.28|71.88|0
1654864330000|2022-06-10 12:32:10|77.83|75.43|75.91|73.51|78.24|75.84|75.91|73.51|0
1654864340000|2022-06-10 12:32:20|75.77|73.37|79.02|77.02|79.02|77.02|75.77|73.37|0
1654864350000|2022-06-10 12:32:30|78.74|76.74|80.14|78.14|80.14|78.14|78.74|76.74|0
1654864360000|2022-06-10 12:32:40|80.64|78.64|82.1|80.1|82.1|80.1|79.01|77.01|0
1654864370000|2022-06-10 12:32:50|80.96|78.96|80.04|78.04|81.32|79.32|80.04|78.04|0
1654864380000|2022-06-10 12:33:00|80.54|78.54|79.48|77.48|80.54|78.54|79.48|77.48|0
1654864390000|2022-06-10 12:33:10|81.88|79.88|81.39|79.39|81.88|79.88|81.39|79.39|0
1654864400000|2022-06-10 12:33:20|81.53|79.53|79.9|77.9|81.67|79.67|79.9|77.9|0
1654864410000|2022-06-10 12:33:30|79.34|77.34|81.03|79.03|81.03|79.03|79.34|77.34|0
1654864420000|2022-06-10 12:33:40|82.31|80.31|81.25|79.25|82.31|80.31|81.17|79.17|0
1654864430000|2022-06-10 12:33:50|81.17|79.17|81.74|79.74|81.74|79.74|81.03|79.03|0
1654864440000|2022-06-10 12:34:00|82.45|80.45|83.68|81.68|83.68|81.68|82.45|80.45|0
1654864450000|2022-06-10 12:34:10|84.27|82.27|85.07|83.07|85.07|83.07|84.27|82.27|0
1654864460000|2022-06-10 12:34:20|84.85|82.85|85.81|83.81|85.81|83.81|84.7|82.7|0
1654864470000|2022-06-10 12:34:30|85.73|83.73|82.17|80.17|85.73|83.73|82.17|80.17|0
1654864480000|2022-06-10 12:34:40|82.31|80.31|83.03|81.03|83.03|81.03|82.23|80.23|0
1654864490000|2022-06-10 12:34:50|81.95|79.95|83.97|81.97|83.97|81.97|81.95|79.95|0
1654864500000|2022-06-10 12:35:00|84.85|82.85|86.77|84.77|86.77|84.77|84.85|82.85|0
1654864510000|2022-06-10 12:35:10|85.22|83.22|82.67|80.67|85.22|83.22|82.67|80.67|0
1654864520000|2022-06-10 12:35:20|82.95|80.95|81.51|79.51|82.95|80.95|81.51|79.51|0
1654864530000|2022-06-10 12:35:30|83.03|81.03|83.53|81.53|84.85|82.85|83.03|81.03|0
1654864540000|2022-06-10 12:35:40|82.81|80.81|82.52|80.52|82.81|80.81|81.51|79.51|0
1654864550000|2022-06-10 12:35:50|82.23|80.23|81.23|79.23|82.23|80.23|81.23|79.23|0
1654864560000|2022-06-10 12:36:00|80.66|78.66|81.8|79.8|81.8|79.8|80.66|78.66|0
1654864570000|2022-06-10 12:36:10|83.17|81.17|80.94|78.94|83.17|81.17|80.8|78.8|0
1654864580000|2022-06-10 12:36:20|80.16|78.16|80.66|78.66|81.23|79.23|80.16|78.16|0
1654864590000|2022-06-10 12:36:30|79.66|77.66|78.82|76.82|79.66|77.66|78.82|76.82|0
1654864600000|2022-06-10 12:36:40|78.54|76.54|79.66|77.66|80.8|78.8|78.54|76.54|0
1654864610000|2022-06-10 12:36:50|79.1|77.1|78.54|76.54|79.1|77.1|78.54|76.54|0
1654864620000|2022-06-10 12:37:00|78.33|76.33|78.12|76.12|78.54|76.54|78.12|76.12|0
1654864630000|2022-06-10 12:37:10|77.84|75.84|76.46|74.46|77.98|75.98|76.46|74.46|0
1654864640000|2022-06-10 12:37:20|76.59|74.59|75.63|73.63|76.59|74.59|75.5|73.5|0
1654864650000|2022-06-10 12:37:30|75.43|73.43|77.77|75.77|77.77|75.77|75.43|73.43|0
1654864660000|2022-06-10 12:37:40|77.84|75.84|77.56|75.56|77.84|75.84|77.42|75.42|0
1654864670000|2022-06-10 12:37:50|77.91|75.91|78.47|76.47|78.96|76.96|77.91|75.91|0
1654864680000|2022-06-10 12:38:00|79.1|77.1|79.1|77.1|79.52|77.52|78.96|76.96|0
1654864690000|2022-06-10 12:38:10|78.95|76.95|79.87|77.87|79.87|77.87|78.95|76.95|0
1654864700000|2022-06-10 12:38:20|80.01|78.01|79.94|77.94|80.37|78.37|79.94|77.94|0
1654864710000|2022-06-10 12:38:30|80.22|78.22|80.51|78.51|81.15|79.15|80.22|78.22|0
1654864720000|2022-06-10 12:38:40|80.65|78.65|78.95|76.95|80.79|78.79|78.95|76.95|0
1654864730000|2022-06-10 12:38:50|79.09|77.09|79.66|77.66|80.15|78.15|79.09|77.09|0
1654864740000|2022-06-10 12:39:00|79.09|77.09|77.97|75.97|79.09|77.09|77.97|75.97|0
1654864750000|2022-06-10 12:39:10|76.86|74.86|78.11|76.11|78.11|76.11|76.86|74.86|0
1654864760000|2022-06-10 12:39:20|78.39|76.39|77.83|75.83|78.39|76.39|77.69|75.69|0
1654864770000|2022-06-10 12:39:30|78.46|76.46|78.25|76.25|78.46|76.46|77.69|75.69|0
1654864780000|2022-06-10 12:39:40|78.11|76.11|77.14|75.14|78.11|76.11|77.14|75.14|0
1654864790000|2022-06-10 12:39:50|76.59|74.59|76.66|74.66|77|75|76.45|74.45|0
1654864800000|2022-06-10 12:40:00|76.04|74.04|75.76|73.76|76.59|74.59|75.76|73.76|0
1654864810000|2022-06-10 12:40:10|75.63|73.63|74.67|72.67|75.63|73.63|74.67|72.67|0
1654864820000|2022-06-10 12:40:20|75.22|73.22|75.22|73.22|75.22|73.22|75.22|73.22|0
1654864830000|2022-06-10 12:40:30|76.17|74.17|76.31|74.31|76.72|74.72|76.17|74.17|0
1654864840000|2022-06-10 12:40:40|76.79|74.79|76.79|74.79|77.41|75.41|76.79|74.79|0
1654864850000|2022-06-10 12:40:50|76.86|74.86|75.21|73.21|76.86|74.86|75.21|73.21|0
1654864860000|2022-06-10 12:41:00|74.53|72.53|73.99|71.99|74.53|72.53|73.53|71.53|0
1654864870000|2022-06-10 12:41:10|74.88|72.88|73.19|71.19|74.88|72.88|73.19|71.19|0
1654864880000|2022-06-10 12:41:20|73.32|71.32|74.2|72.2|74.26|72.26|73.32|71.32|0
1654864890000|2022-06-10 12:41:30|73.59|71.59|72.25|70.25|73.59|71.59|72.25|70.25|0
1654864900000|2022-06-10 12:41:40|71.53|69.53|71.46|69.46|71.72|69.72|71.46|69.46|0
1654864910000|2022-06-10 12:41:50|71.2|69.2|71.2|69.2|71.2|69.2|70.67|68.67|0
1654864920000|2022-06-10 12:42:00|71.99|69.99|72.79|70.79|72.79|70.79|71.79|69.79|0
1654864930000|2022-06-10 12:42:10|73.59|71.59|72.92|70.92|73.59|71.59|72.92|70.92|0
1654864940000|2022-06-10 12:42:20|73.72|71.72|73.18|71.18|73.72|71.72|73.18|71.18|0
1654864950000|2022-06-10 12:42:30|73.45|71.45|73.99|71.99|73.99|71.99|73.45|71.45|0
1654864960000|2022-06-10 12:42:40|73.85|71.85|73.79|71.79|73.85|71.85|73.12|71.12|0
1654864970000|2022-06-10 12:42:50|73.99|71.99|74.94|72.94|74.94|72.94|73.99|71.99|0
1654864980000|2022-06-10 12:43:00|75.07|73.07|74.12|72.12|75.07|73.07|74.12|72.12|0
1654864990000|2022-06-10 12:43:10|74.39|72.39|75.48|73.48|76.03|74.03|74.39|72.39|0
1654865000000|2022-06-10 12:43:20|76.1|74.1|76.51|74.51|76.51|74.51|76.1|74.1|0
1654865010000|2022-06-10 12:43:30|76.85|74.85|77.26|75.26|77.26|75.26|76.85|74.85|0
1654865020000|2022-06-10 12:43:40|77.13|75.13|75.69|73.69|77.13|75.13|75.41|73.41|0
1654865030000|2022-06-10 12:43:50|75.55|73.55|75.61|73.61|75.75|73.75|75.55|73.55|0
1654865040000|2022-06-10 12:44:00|75.75|73.75|77.61|75.61|77.61|75.61|75.75|73.75|0
1654865050000|2022-06-10 12:44:10|78.17|76.17|77.54|75.54|78.17|76.17|77.54|75.54|0
1654865060000|2022-06-10 12:44:20|77.68|75.68|78.24|76.24|78.24|76.24|77.12|75.12|0
1654865070000|2022-06-10 12:44:30|78.1|76.1|78.24|76.24|78.24|76.24|78.1|76.1|0
1654865080000|2022-06-10 12:44:40|78.23|76.23|78.37|76.37|78.65|76.65|78.23|76.23|0
1654865090000|2022-06-10 12:44:50|78.09|76.09|79.21|77.21|79.21|77.21|78.09|76.09|0
1654865100000|2022-06-10 12:45:00|79.01|77.01|77.33|75.33|79.29|77.29|77.33|75.33|0
1654865110000|2022-06-10 12:45:10|77.12|75.12|76.71|74.71|77.12|75.12|75.75|73.75|0
1654865120000|2022-06-10 12:45:20|76.98|74.98|77.54|75.54|78.09|76.09|76.98|74.98|0
1654865130000|2022-06-10 12:45:30|77.26|75.26|77.47|75.47|77.54|75.54|77.26|75.26|0
1654865140000|2022-06-10 12:45:40|77.58|75.58|77.79|75.79|77.79|75.79|77.3|75.3|0
1654865150000|2022-06-10 12:45:50|78|76|77.3|75.3|78|76|77.3|75.3|0
1654865160000|2022-06-10 12:46:00|78.28|76.28|78.7|76.7|78.7|76.7|77.58|75.58|0
1654865170000|2022-06-10 12:46:10|78.42|76.42|79.27|77.27|79.27|77.27|78.42|76.42|0
1654865180000|2022-06-10 12:46:20|78.84|76.84|78.84|76.84|78.84|76.84|78.42|76.42|0
1654865190000|2022-06-10 12:46:30|78.98|76.98|78.28|76.28|79.26|77.26|78.28|76.28|0
1654865200000|2022-06-10 12:46:40|76.74|74.74|77.3|75.3|77.3|75.3|76.05|74.05|0
1654865210000|2022-06-10 12:46:50|78|76|77.44|75.44|78|76|77.44|75.44|0
1654865220000|2022-06-10 12:47:00|77.3|75.3|76.05|74.05|77.3|75.3|76.05|74.05|0
1654865230000|2022-06-10 12:47:10|76.18|74.18|77.02|75.02|77.16|75.16|76.18|74.18|0
1654865240000|2022-06-10 12:47:20|76.88|74.88|77.99|75.99|77.99|75.99|76.88|74.88|0
1654865250000|2022-06-10 12:47:30|78.13|76.13|78.7|76.7|78.7|76.7|78.13|76.13|0
1654865260000|2022-06-10 12:47:40|78.56|76.56|78.13|76.13|78.56|76.56|78.13|76.13|0
1654865270000|2022-06-10 12:47:50|78.41|76.41|78.98|76.98|78.98|76.98|78.21|76.21|0
1654865280000|2022-06-10 12:48:00|78.7|76.7|79.97|77.97|79.97|77.97|78.7|76.7|0
1654865290000|2022-06-10 12:48:10|79.4|77.4|79.4|77.4|79.4|77.4|79.4|77.4|0
1654865300000|2022-06-10 12:48:20|79.69|77.69|79.4|77.4|79.69|77.69|79.4|77.4|0
1654865310000|2022-06-10 12:48:30|79.26|77.26|79.97|77.97|79.97|77.97|79.26|77.26|0
1654865320000|2022-06-10 12:48:40|80.04|78.04|79.83|77.83|80.04|78.04|79.83|77.83|0
1654865330000|2022-06-10 12:48:50|80.11|78.11|80.11|78.11|80.11|78.11|79.83|77.83|0
1654865340000|2022-06-10 12:49:00|79.97|77.97|80.11|78.11|80.11|78.11|79.83|77.83|0
1654865350000|2022-06-10 12:49:10|79.68|77.68|79.82|77.82|79.97|77.97|79.68|77.68|0
1654865360000|2022-06-10 12:49:20|80.11|78.11|80.11|78.11|80.11|78.11|80.11|78.11|0
1654865370000|2022-06-10 12:49:30|79.97|77.97|80.11|78.11|80.11|78.11|79.82|77.82|0
1654865380000|2022-06-10 12:49:40|80.04|78.04|80.54|78.54|80.68|78.68|80.04|78.04|0
1654865390000|2022-06-10 12:49:50|80.97|78.97|82.26|80.26|82.26|80.26|80.97|78.97|0
1654865400000|2022-06-10 12:50:00|82.41|80.41|82.26|80.26|83.14|81.14|82.26|80.26|0
1654865410000|2022-06-10 12:50:10|82.55|80.55|82.7|80.7|82.7|80.7|82.12|80.12|0
1654865420000|2022-06-10 12:50:20|82.99|80.99|83.14|81.14|83.14|81.14|82.99|80.99|0
1654865430000|2022-06-10 12:50:30|82.84|80.84|83.06|81.06|83.28|81.28|82.84|80.84|0
1654865440000|2022-06-10 12:50:40|82.7|80.7|83.43|81.43|83.72|81.72|82.7|80.7|0
1654865450000|2022-06-10 12:50:50|83.72|81.72|83.79|81.79|83.87|81.87|83.57|81.57|0
1654865460000|2022-06-10 12:51:00|83.87|81.87|84.16|82.16|84.16|82.16|83.87|81.87|0
1654865470000|2022-06-10 12:51:10|84.9|82.9|82.99|80.99|84.9|82.9|82.99|80.99|0
1654865480000|2022-06-10 12:51:20|83.42|81.42|84.01|82.01|84.09|82.09|83.42|81.42|0
1654865490000|2022-06-10 12:51:30|83.57|81.57|83.28|81.28|83.86|81.86|83.28|81.28|0
1654865500000|2022-06-10 12:51:40|83.86|81.86|84.3|82.3|84.3|82.3|83.86|81.86|0
1654865510000|2022-06-10 12:51:50|84.45|82.45|84.89|82.89|85.04|83.04|84.3|82.3|0
1654865520000|2022-06-10 12:52:00|84.6|82.6|84.3|82.3|84.6|82.6|84.16|82.16|0
1654865530000|2022-06-10 12:52:10|84.16|82.16|84.3|82.3|84.3|82.3|84.01|82.01|0
1654865540000|2022-06-10 12:52:20|84.15|82.15|83.42|81.42|84.15|82.15|83.28|81.28|0
1654865550000|2022-06-10 12:52:30|83.57|81.57|85.78|83.78|85.78|83.78|83.57|81.57|0
1654865560000|2022-06-10 12:52:40|85.86|83.86|85.19|83.19|85.93|83.93|85.19|83.19|0
1654865570000|2022-06-10 12:52:50|85.04|83.04|85.78|83.78|85.78|83.78|85.04|83.04|0
1654865580000|2022-06-10 12:53:00|85.33|83.33|85.33|83.33|85.63|83.63|85.33|83.33|0
1654865590000|2022-06-10 12:53:10|85.48|83.48|85.33|83.33|85.63|83.63|85.33|83.33|0
1654865600000|2022-06-10 12:53:20|85.48|83.48|85.63|83.63|85.63|83.63|85.48|83.48|0
1654865610000|2022-06-10 12:53:30|85.48|83.48|83.71|81.71|85.48|83.48|83.71|81.71|0
1654865620000|2022-06-10 12:53:40|84.45|82.45|85.48|83.48|85.48|83.48|84.45|82.45|0
1654865630000|2022-06-10 12:53:50|85.41|83.41|85.78|83.78|85.78|83.78|85.41|83.41|0
1654865640000|2022-06-10 12:54:00|85.93|83.93|86.22|84.22|86.22|84.22|85.78|83.78|0
1654865650000|2022-06-10 12:54:10|86.37|84.37|86.22|84.22|86.37|84.37|86.22|84.22|0
1654865660000|2022-06-10 12:54:20|85.78|83.78|85.03|83.03|85.78|83.78|85.03|83.03|0
1654865670000|2022-06-10 12:54:30|84.22|82.22|83.93|81.93|84.96|82.96|83.93|81.93|0
1654865680000|2022-06-10 12:54:40|83.85|81.85|82.98|80.98|83.85|81.85|82.98|80.98|0
1654865690000|2022-06-10 12:54:50|83.27|81.27|83.85|81.85|84.08|82.08|83.27|81.27|0
1654865700000|2022-06-10 12:55:00|83.71|81.71|83.85|81.85|83.85|81.85|83.56|81.56|0
1654865710000|2022-06-10 12:55:10|84.52|82.52|85.33|83.33|85.62|83.62|84.52|82.52|0
1654865720000|2022-06-10 12:55:20|84.29|82.29|85.03|83.03|85.03|83.03|84.29|82.29|0
1654865730000|2022-06-10 12:55:30|84.73|82.73|84.29|82.29|85.18|83.18|84.29|82.29|0
1654865740000|2022-06-10 12:55:40|84.59|82.59|85.47|83.47|85.47|83.47|84.22|82.22|0
1654865750000|2022-06-10 12:55:50|85.03|83.03|85.18|83.18|85.18|83.18|85.03|83.03|0
1654865760000|2022-06-10 12:56:00|85.11|83.11|85.55|83.55|85.55|83.55|85.11|83.11|0
1654865770000|2022-06-10 12:56:10|85.32|83.32|84.73|82.73|85.32|83.32|84.73|82.73|0
1654865780000|2022-06-10 12:56:20|84.58|82.58|85.7|83.7|85.92|83.92|84.58|82.58|0
1654865790000|2022-06-10 12:56:30|85.85|83.85|85.77|83.77|85.92|83.92|85.77|83.77|0
1654865800000|2022-06-10 12:56:40|85.7|83.7|86.07|84.07|86.07|84.07|85.47|83.47|0
1654865810000|2022-06-10 12:56:50|86.81|84.81|87.11|85.11|87.11|85.11|86.66|84.66|0
1654865820000|2022-06-10 12:57:00|87.26|85.26|87.26|85.26|87.64|85.64|87.26|85.26|0
1654865830000|2022-06-10 12:57:10|87.71|85.71|87.79|85.79|88.32|86.32|87.71|85.71|0
1654865840000|2022-06-10 12:57:20|87.94|85.94|86.36|84.36|87.94|85.94|86.36|84.36|0
1654865850000|2022-06-10 12:57:30|86.44|84.44|87.64|85.64|87.64|85.64|86.44|84.44|0
1654865860000|2022-06-10 12:57:40|87.79|85.79|86.66|84.66|87.79|85.79|86.36|84.36|0
1654865870000|2022-06-10 12:57:50|86.51|84.51|86.21|84.21|86.51|84.51|85.91|83.91|0
1654865880000|2022-06-10 12:58:00|86.44|84.44|88.92|86.92|88.92|86.92|86.44|84.44|0
1654865890000|2022-06-10 12:58:10|89.23|87.23|88.92|86.92|89.23|87.23|88.92|86.92|0
1654865900000|2022-06-10 12:58:20|88.85|86.85|88.01|86.01|88.85|86.85|88.01|86.01|0
1654865910000|2022-06-10 12:58:30|87.49|85.49|88.16|86.16|88.31|86.31|87.49|85.49|0
1654865920000|2022-06-10 12:58:40|87.94|85.94|88.46|86.46|88.46|86.46|87.86|85.86|0
1654865930000|2022-06-10 12:58:50|88.62|86.62|88.68|86.68|88.77|86.77|88.38|86.38|0
1654865940000|2022-06-10 12:59:00|89.74|87.74|91.06|89.06|91.06|89.06|89.59|87.59|0
1654865950000|2022-06-10 12:59:10|91.59|89.59|91.74|89.74|91.89|89.89|91.59|89.59|0
1654865960000|2022-06-10 12:59:20|91.67|89.67|91.82|89.82|91.82|89.82|91.43|89.43|0
1654865970000|2022-06-10 12:59:30|91.89|89.89|92.2|90.2|92.2|90.2|91.89|89.89|0
1654865980000|2022-06-10 12:59:40|92.35|90.35|93.36|91.36|93.74|91.74|92.35|90.35|0
1654865990000|2022-06-10 12:59:50|93.43|91.43|93.74|91.74|93.74|91.74|93.43|91.43|0
1654866000000|2022-06-10 13:00:00|93.43|91.43|93.59|91.59|93.82|91.82|93.43|91.43|0
1654866010000|2022-06-10 13:00:10|93.28|91.28|91.89|89.89|93.28|91.28|91.89|89.89|0
1654866020000|2022-06-10 13:00:20|91.97|89.97|91.74|89.74|91.97|89.97|91.74|89.74|0
1654866030000|2022-06-10 13:00:30|92.97|90.97|92.5|90.5|92.97|90.97|92.5|90.5|0
1654866040000|2022-06-10 13:00:40|92.43|90.43|92.04|90.04|92.43|90.43|91.74|89.74|0
1654866050000|2022-06-10 13:00:50|92.97|90.97|92.81|90.81|93.43|91.43|92.81|90.81|0
1654866060000|2022-06-10 13:01:00|92.66|90.66|90.97|88.97|92.66|90.66|90.97|88.97|0
1654866070000|2022-06-10 13:01:10|91.12|89.12|89.61|87.61|91.12|89.12|89.61|87.61|0
1654866080000|2022-06-10 13:01:20|89.45|87.45|90.36|88.36|90.51|88.51|89.45|87.45|0
1654866090000|2022-06-10 13:01:30|89.3|87.3|87.8|85.8|89.3|87.3|87.8|85.8|0
1654866100000|2022-06-10 13:01:40|88.25|86.25|86.91|84.91|88.25|86.25|86.91|84.91|0
1654866110000|2022-06-10 13:01:50|86.69|84.69|86.91|84.91|86.91|84.91|86.69|84.69|0
1654866120000|2022-06-10 13:02:00|86.32|84.32|87.65|85.65|87.65|85.65|86.32|84.32|0
1654866130000|2022-06-10 13:02:10|87.5|85.5|87.36|85.36|87.5|85.5|87.28|85.28|0
1654866140000|2022-06-10 13:02:20|88.18|86.18|87.21|85.21|88.25|86.25|87.21|85.21|0
1654866150000|2022-06-10 13:02:30|87.13|85.13|87.06|85.06|87.21|85.21|87.06|85.06|0
1654866160000|2022-06-10 13:02:40|86.76|84.76|86.32|84.32|86.76|84.76|86.32|84.32|0
1654866170000|2022-06-10 13:02:50|86.17|84.17|85.87|83.87|86.17|84.17|85.29|83.29|0
1654866180000|2022-06-10 13:03:00|86.02|84.02|86.17|84.17|86.32|84.32|86.02|84.02|0
1654866190000|2022-06-10 13:03:10|85.58|83.58|85.29|83.29|85.87|83.87|85.29|83.29|0
1654866200000|2022-06-10 13:03:20|84.99|82.99|84.99|82.99|85.14|83.14|84.99|82.99|0
1654866210000|2022-06-10 13:03:30|84.41|82.41|83.97|81.97|84.41|82.41|83.97|81.97|0
1654866220000|2022-06-10 13:03:40|83.83|81.83|83.97|81.97|83.97|81.97|83.76|81.76|0
1654866230000|2022-06-10 13:03:50|84.05|82.05|83.39|81.39|84.05|82.05|83.39|81.39|0
1654866240000|2022-06-10 13:04:00|83.54|81.54|84.26|82.26|84.26|82.26|83.39|81.39|0
1654866250000|2022-06-10 13:04:10|83.39|81.39|84.12|82.12|84.12|82.12|83.39|81.39|0
1654866260000|2022-06-10 13:04:20|84.26|82.26|83.82|81.82|84.77|82.77|83.82|81.82|0
1654866270000|2022-06-10 13:04:30|84.7|82.7|83.9|81.9|84.92|82.92|83.9|81.9|0
1654866280000|2022-06-10 13:04:40|83.97|81.97|84.7|82.7|85.13|83.13|83.97|81.97|0
1654866290000|2022-06-10 13:04:50|84.55|82.55|84.77|82.77|84.77|82.77|84.55|82.55|0
1654866300000|2022-06-10 13:05:00|84.84|82.84|84.63|82.63|84.84|82.84|84.63|82.63|0
1654866310000|2022-06-10 13:05:10|84.55|82.55|85.13|83.13|85.13|83.13|84.55|82.55|0
1654866320000|2022-06-10 13:05:20|84.84|82.84|84.26|82.26|84.84|82.84|84.11|82.11|0
1654866330000|2022-06-10 13:05:30|84.4|82.4|83.82|81.82|84.55|82.55|83.82|81.82|0
1654866340000|2022-06-10 13:05:40|84.11|82.11|84.4|82.4|84.55|82.55|84.11|82.11|0
1654866350000|2022-06-10 13:05:50|84.26|82.26|85.28|83.28|85.28|83.28|84.26|82.26|0
1654866360000|2022-06-10 13:06:00|85.13|83.13|86.45|84.45|86.45|84.45|84.69|82.69|0
1654866370000|2022-06-10 13:06:10|86.68|84.68|86.01|84.01|86.68|84.68|86.01|84.01|0
1654866380000|2022-06-10 13:06:20|85.72|83.72|87.34|85.34|87.34|85.34|85.72|83.72|0
1654866390000|2022-06-10 13:06:30|86.6|84.6|86.75|84.75|86.83|84.83|86.6|84.6|0
1654866400000|2022-06-10 13:06:40|86.68|84.68|85.42|83.42|86.68|84.68|85.42|83.42|0
1654866410000|2022-06-10 13:06:50|86.01|84.01|86.6|84.6|86.6|84.6|85.86|83.86|0
1654866420000|2022-06-10 13:07:00|87.42|85.42|87.49|85.49|87.49|85.49|87.27|85.27|0
1654866430000|2022-06-10 13:07:10|87.64|85.64|87.34|85.34|87.64|85.64|87.34|85.34|0
1654866440000|2022-06-10 13:07:20|87.49|85.49|87.49|85.49|87.79|85.79|87.49|85.49|0
1654866450000|2022-06-10 13:07:30|87.34|85.34|87.42|85.42|87.42|85.42|87.34|85.34|0
1654866460000|2022-06-10 13:07:40|87.64|85.64|87.93|85.93|87.93|85.93|87.64|85.64|0
1654866470000|2022-06-10 13:07:50|88.53|86.53|88.68|86.68|88.68|86.68|88.53|86.53|0
1654866480000|2022-06-10 13:08:00|88.76|86.76|90.19|88.19|90.19|88.19|88.76|86.76|0
1654866490000|2022-06-10 13:08:10|89.66|87.66|88.38|86.38|89.66|87.66|88.38|86.38|0
1654866500000|2022-06-10 13:08:20|88.53|86.53|88.31|86.31|88.53|86.53|88.31|86.31|0
1654866510000|2022-06-10 13:08:30|88.23|86.23|88.08|86.08|88.23|86.23|88.01|86.01|0
1654866520000|2022-06-10 13:08:40|88.01|86.01|88.38|86.38|88.38|86.38|88.01|86.01|0
1654866530000|2022-06-10 13:08:50|88.31|86.31|87.93|85.93|88.31|86.31|87.93|85.93|0
1654866540000|2022-06-10 13:09:00|87.78|85.78|87.63|85.63|87.78|85.78|87.63|85.63|0
1654866550000|2022-06-10 13:09:10|87.48|85.48|87.78|85.78|87.78|85.78|87.48|85.48|0
1654866560000|2022-06-10 13:09:20|88.08|86.08|89.36|87.36|89.36|87.36|88.08|86.08|0
1654866570000|2022-06-10 13:09:30|89.28|87.28|89.28|87.28|89.28|87.28|88.38|86.38|0
1654866580000|2022-06-10 13:09:40|89.73|87.73|90.11|88.11|90.11|88.11|89.73|87.73|0
1654866590000|2022-06-10 13:09:50|90.19|88.19|90.18|88.18|90.34|88.34|90.18|88.18|0
1654866600000|2022-06-10 13:10:00|90.03|88.03|90.03|88.03|90.03|88.03|90.03|88.03|0
1654866610000|2022-06-10 13:10:10|90.49|88.49|90.34|88.34|90.64|88.64|90.34|88.34|0
1654866620000|2022-06-10 13:10:20|90.18|88.18|89.43|87.43|90.18|88.18|89.43|87.43|0
1654866630000|2022-06-10 13:10:30|89.58|87.58|90.79|88.79|90.79|88.79|89.58|87.58|0
1654866640000|2022-06-10 13:10:40|90.94|88.94|89.73|87.73|91.09|89.09|89.73|87.73|0
1654866650000|2022-06-10 13:10:50|89.58|87.58|88.52|86.52|89.58|87.58|88.52|86.52|0
1654866660000|2022-06-10 13:11:00|88.75|86.75|88.52|86.52|88.75|86.75|88.52|86.52|0
1654866670000|2022-06-10 13:11:10|88.67|86.67|89.27|87.27|89.27|87.27|88.67|86.67|0
1654866680000|2022-06-10 13:11:20|89.65|87.65|89.35|87.35|89.65|87.65|89.35|87.35|0
1654866690000|2022-06-10 13:11:30|89.58|87.58|89.88|87.88|89.88|87.88|89.57|87.57|0
1654866700000|2022-06-10 13:11:40|89.57|87.57|89.35|87.35|89.57|87.57|89.35|87.35|0
1654866710000|2022-06-10 13:11:50|89.42|87.42|89.88|87.88|89.88|87.88|89.27|87.27|0
1654866720000|2022-06-10 13:12:00|89.8|87.8|88.82|86.82|89.8|87.8|88.82|86.82|0
1654866730000|2022-06-10 13:12:10|88.75|86.75|88.82|86.82|88.82|86.82|88.75|86.75|0
1654866740000|2022-06-10 13:12:20|88.75|86.75|88.52|86.52|88.75|86.75|88.37|86.37|0
1654866750000|2022-06-10 13:12:30|87.77|85.77|87.77|85.77|87.77|85.77|87.62|85.62|0
1654866760000|2022-06-10 13:12:40|88.22|86.22|87.62|85.62|88.37|86.37|87.62|85.62|0
1654866770000|2022-06-10 13:12:50|87.47|85.47|87.62|85.62|87.62|85.62|87.47|85.47|0
1654866780000|2022-06-10 13:13:00|87.47|85.47|88.37|86.37|88.37|86.37|87.47|85.47|0
1654866790000|2022-06-10 13:13:10|88.67|86.67|88.52|86.52|88.67|86.67|88.52|86.52|0
1654866800000|2022-06-10 13:13:20|88.67|86.67|89.72|87.72|90.17|88.17|88.67|86.67|0
1654866810000|2022-06-10 13:13:30|89.42|87.42|89.57|87.57|89.57|87.57|89.42|87.42|0
1654866820000|2022-06-10 13:13:40|89.42|87.42|89.72|87.72|89.72|87.72|89.42|87.42|0
1654866830000|2022-06-10 13:13:50|89.8|87.8|89.57|87.57|89.8|87.8|89.57|87.57|0
1654866840000|2022-06-10 13:14:00|89.65|87.65|89.57|87.57|89.65|87.65|89.49|87.49|0
1654866850000|2022-06-10 13:14:10|89.72|87.72|89.72|87.72|89.87|87.87|89.72|87.72|0
1654866860000|2022-06-10 13:14:20|90.17|88.17|90.47|88.47|90.63|88.63|90.17|88.17|0
1654866870000|2022-06-10 13:14:30|90.63|88.63|90.55|88.55|90.63|88.63|90.47|88.47|0
1654866880000|2022-06-10 13:14:40|90.32|88.32|90.55|88.55|90.55|88.55|90.25|88.25|0
1654866890000|2022-06-10 13:14:50|90.47|88.47|89.72|87.72|90.47|88.47|89.56|87.56|0
1654866900000|2022-06-10 13:15:00|89.79|87.79|90.17|88.17|90.47|88.47|89.79|87.79|0
1654866910000|2022-06-10 13:15:10|89.41|87.41|88.66|86.66|89.41|87.41|88.66|86.66|0
1654866920000|2022-06-10 13:15:20|88.81|86.81|89.11|87.11|89.11|87.11|88.81|86.81|0
1654866930000|2022-06-10 13:15:30|89.19|87.19|89.11|87.11|89.26|87.26|89.11|87.11|0
1654866940000|2022-06-10 13:15:40|89.41|87.41|89.49|87.49|89.64|87.64|89.41|87.41|0
1654866950000|2022-06-10 13:15:50|89.26|87.26|89.11|87.11|89.26|87.26|89.11|87.11|0
1654866960000|2022-06-10 13:16:00|89.26|87.26|90.17|88.17|90.17|88.17|89.19|87.19|0
1654866970000|2022-06-10 13:16:10|90.01|88.01|90.09|88.09|90.09|88.09|90.01|88.01|0
1654866980000|2022-06-10 13:16:20|89.79|87.79|90.17|88.17|90.17|88.17|89.71|87.71|0
1654866990000|2022-06-10 13:16:30|90.01|88.01|90.32|88.32|90.32|88.32|90.01|88.01|0
1654867000000|2022-06-10 13:16:40|90.4|88.4|90.01|88.01|90.4|88.4|89.86|87.86|0
1654867010000|2022-06-10 13:16:50|90.32|88.32|90.32|88.32|90.32|88.32|90.16|88.16|0
1654867020000|2022-06-10 13:17:00|90.01|88.01|90.31|88.31|90.47|88.47|90.01|88.01|0
1654867030000|2022-06-10 13:17:10|90.09|88.09|90.77|88.77|90.77|88.77|90.09|88.09|0
1654867040000|2022-06-10 13:17:20|91.07|89.07|91.23|89.23|91.23|89.23|91.07|89.07|0
1654867050000|2022-06-10 13:17:30|91.07|89.07|91.53|89.53|91.53|89.53|91.07|89.07|0
1654867060000|2022-06-10 13:17:40|91.69|89.69|91.84|89.84|91.84|89.84|91.69|89.69|0
1654867070000|2022-06-10 13:17:50|91.99|89.99|91.84|89.84|92.3|90.3|91.84|89.84|0
1654867080000|2022-06-10 13:18:00|91.99|89.99|92.14|90.14|92.14|90.14|91.99|89.99|0
1654867090000|2022-06-10 13:18:10|91.99|89.99|91.99|89.99|91.99|89.99|91.84|89.84|0
1654867100000|2022-06-10 13:18:20|92.14|90.14|91.84|89.84|92.14|90.14|91.84|89.84|0
1654867110000|2022-06-10 13:18:30|91.99|89.99|91.99|89.99|92.07|90.07|91.99|89.99|0
1654867120000|2022-06-10 13:18:40|92.14|90.14|91.91|89.91|92.14|90.14|91.91|89.91|0
1654867130000|2022-06-10 13:18:50|91.76|89.76|92.3|90.3|92.38|90.38|91.76|89.76|0
1654867140000|2022-06-10 13:19:00|92.45|90.45|93.07|91.07|93.07|91.07|92.45|90.45|0
1654867150000|2022-06-10 13:19:10|93.06|91.06|93.06|91.06|93.06|91.06|92.91|90.91|0
1654867160000|2022-06-10 13:19:20|92.91|90.91|93.37|91.37|93.37|91.37|92.91|90.91|0
1654867170000|2022-06-10 13:19:30|92.99|90.99|93.06|91.06|93.06|91.06|92.99|90.99|0
1654867180000|2022-06-10 13:19:40|93.22|91.22|93.22|91.22|93.37|91.37|93.22|91.22|0
1654867190000|2022-06-10 13:19:50|93.37|91.37|93.22|91.22|93.37|91.37|93.22|91.22|0
1654867200000|2022-06-10 13:20:00|92.91|90.91|92.91|90.91|92.91|90.91|92.6|90.6|0
1654867210000|2022-06-10 13:20:10|92.75|90.75|92.91|90.91|92.91|90.91|92.6|90.6|0
1654867220000|2022-06-10 13:20:20|92.29|90.29|92.29|90.29|92.44|90.44|92.29|90.29|0
1654867230000|2022-06-10 13:20:30|91.6|89.6|91.37|89.37|91.68|89.68|91.37|89.37|0
1654867240000|2022-06-10 13:20:40|91.22|89.22|91.3|89.3|91.37|89.37|91.22|89.22|0
1654867250000|2022-06-10 13:20:50|90.76|88.76|90.76|88.76|90.76|88.76|90.3|88.3|0
1654867260000|2022-06-10 13:21:00|91.06|89.06|90.76|88.76|91.22|89.22|90.76|88.76|0
1654867270000|2022-06-10 13:21:10|90.91|88.91|90.84|88.84|90.99|88.99|90.76|88.76|0
1654867280000|2022-06-10 13:21:20|90.76|88.76|91.37|89.37|91.52|89.52|90.76|88.76|0
1654867290000|2022-06-10 13:21:30|91.06|89.06|92.75|90.75|92.75|90.75|91.06|89.06|0
1654867300000|2022-06-10 13:21:40|93.14|91.14|93.68|91.68|93.68|91.68|93.14|91.14|0
1654867310000|2022-06-10 13:21:50|93.76|91.76|94.45|92.45|94.45|92.45|93.76|91.76|0
1654867320000|2022-06-10 13:22:00|94.61|92.61|94.45|92.45|94.61|92.61|94.3|92.3|0
1654867330000|2022-06-10 13:22:10|94.61|92.61|95.86|93.86|96.18|94.18|94.61|92.61|0
1654867340000|2022-06-10 13:22:20|95.55|93.55|96.81|94.81|96.81|94.81|95.55|93.55|0
1654867350000|2022-06-10 13:22:30|96.96|94.96|96.96|94.96|96.96|94.96|96.81|94.81|0
1654867360000|2022-06-10 13:22:40|96.49|94.49|96.17|94.17|96.49|94.49|95.78|93.78|0
1654867370000|2022-06-10 13:22:50|96.33|94.33|95.39|93.39|96.33|94.33|95.23|93.23|0
1654867380000|2022-06-10 13:23:00|95.7|93.7|96.73|94.73|96.73|94.73|95.7|93.7|0
1654867390000|2022-06-10 13:23:10|96.8|94.8|97.12|95.12|97.12|95.12|96.8|94.8|0
1654867400000|2022-06-10 13:23:20|97.28|95.28|97.52|95.52|97.52|95.52|97.28|95.28|0
1654867410000|2022-06-10 13:23:30|97.6|95.6|97.75|95.75|97.75|95.75|97.6|95.6|0
1654867420000|2022-06-10 13:23:40|97.6|95.6|97.52|95.52|97.75|95.75|97.52|95.52|0
1654867430000|2022-06-10 13:23:50|97.44|95.44|97.12|95.12|97.52|95.52|97.12|95.12|0
1654867440000|2022-06-10 13:24:00|97.44|95.44|97.91|95.91|97.91|95.91|97.44|95.44|0
1654867450000|2022-06-10 13:24:10|98.63|96.63|98.55|96.55|98.63|96.63|98.31|96.31|0
1654867460000|2022-06-10 13:24:20|98.71|96.71|98.71|96.71|98.71|96.71|98.71|96.71|0
1654867470000|2022-06-10 13:24:30|98.87|96.87|98.95|96.95|98.95|96.95|98.71|96.71|0
1654867480000|2022-06-10 13:24:40|98.87|96.87|97.43|95.43|98.87|96.87|97.43|95.43|0
1654867490000|2022-06-10 13:24:50|97.27|95.27|97.59|95.59|97.59|95.59|97.27|95.27|0
1654867500000|2022-06-10 13:25:00|98.39|96.39|96.8|94.8|98.39|96.39|96.8|94.8|0
1654867510000|2022-06-10 13:25:10|96.64|94.64|96.56|94.56|96.8|94.8|96.48|94.48|0
1654867520000|2022-06-10 13:25:20|96.48|94.48|96.64|94.64|96.64|94.64|96.25|94.25|0
1654867530000|2022-06-10 13:25:30|96.48|94.48|97.27|95.27|97.27|95.27|96.48|94.48|0
1654867540000|2022-06-10 13:25:40|97.75|95.75|98.07|96.07|98.7|96.7|97.75|95.75|0
1654867550000|2022-06-10 13:25:50|98.38|96.38|97.27|95.27|98.38|96.38|97.27|95.27|0
1654867560000|2022-06-10 13:26:00|97.43|95.43|97.91|95.91|97.91|95.91|97.43|95.43|0
1654867570000|2022-06-10 13:26:10|97.75|95.75|98.38|96.38|98.38|96.38|97.75|95.75|0
1654867580000|2022-06-10 13:26:20|98.06|96.06|97.43|95.43|98.06|96.06|97.43|95.43|0
1654867590000|2022-06-10 13:26:30|96.95|94.95|97.43|95.43|97.51|95.51|96.88|94.88|0
1654867600000|2022-06-10 13:26:40|97.27|95.27|97.43|95.43|97.43|95.43|97.27|95.27|0
1654867610000|2022-06-10 13:26:50|97.51|95.51|97.59|95.59|97.59|95.59|97.51|95.51|0
1654867620000|2022-06-10 13:27:00|97.43|95.43|96.95|94.95|97.43|95.43|96.79|94.79|0
1654867630000|2022-06-10 13:27:10|96.79|94.79|96.95|94.95|96.95|94.95|96.79|94.79|0
1654867640000|2022-06-10 13:27:20|96.63|94.63|96.16|94.16|96.63|94.63|96.16|94.16|0
1654867650000|2022-06-10 13:27:30|95.93|93.93|95.22|93.22|95.93|93.93|95.22|93.22|0
1654867660000|2022-06-10 13:27:40|95.06|93.06|95.22|93.22|95.37|93.37|94.9|92.9|0
1654867670000|2022-06-10 13:27:50|95.06|93.06|93.74|91.74|95.06|93.06|93.74|91.74|0
1654867680000|2022-06-10 13:28:00|93.5|91.5|94.28|92.28|94.28|92.28|93.43|91.43|0
1654867690000|2022-06-10 13:28:10|95.06|93.06|95.37|93.37|95.69|93.69|95.06|93.06|0
1654867700000|2022-06-10 13:28:20|95.06|93.06|94.59|92.59|95.06|93.06|94.59|92.59|0
1654867710000|2022-06-10 13:28:30|94.83|92.83|94.75|92.75|94.83|92.83|94.75|92.75|0
1654867720000|2022-06-10 13:28:40|95.21|93.21|95.06|93.06|95.21|93.21|95.06|93.06|0
1654867730000|2022-06-10 13:28:50|96.16|94.16|95.53|93.53|96.16|94.16|95.53|93.53|0
1654867740000|2022-06-10 13:29:00|95.68|93.68|95.61|93.61|95.68|93.68|95.61|93.61|0
1654867750000|2022-06-10 13:29:10|95.68|93.68|95.68|93.68|95.68|93.68|95.53|93.53|0
1654867760000|2022-06-10 13:29:20|95.53|93.53|94.74|92.74|95.53|93.53|94.74|92.74|0
1654867770000|2022-06-10 13:29:30|94.59|92.59|94.12|92.12|94.59|92.59|94.12|92.12|0
1654867780000|2022-06-10 13:29:40|93.81|91.81|93.5|91.5|93.96|91.96|93.5|91.5|0
1654867790000|2022-06-10 13:29:50|93.34|91.34|92.96|90.96|93.34|91.34|92.96|90.96|0
1654867800000|2022-06-10 13:30:00|93.03|91.03|92.26|90.26|93.96|91.96|92.26|90.26|0
1654867810000|2022-06-10 13:30:10|92.88|90.88|93.19|91.19|93.19|91.19|92.72|90.72|0
1654867820000|2022-06-10 13:30:20|93.5|91.5|91.49|89.49|93.65|91.65|91.49|89.49|0
1654867830000|2022-06-10 13:30:30|90.88|88.88|90.12|88.12|90.88|88.88|90.12|88.12|0
1654867840000|2022-06-10 13:30:40|90.27|88.27|90.73|88.73|90.73|88.73|89.97|87.97|0
1654867850000|2022-06-10 13:30:50|91.49|89.49|93.03|91.03|93.03|91.03|91.49|89.49|0
1654867860000|2022-06-10 13:31:00|93.18|91.18|93.8|91.8|94.27|92.27|93.18|91.18|0
1654867870000|2022-06-10 13:31:10|93.03|91.03|90.28|88.28|93.03|91.03|89.82|87.82|0
1654867880000|2022-06-10 13:31:20|89|87|90.55|88.55|90.55|88.55|89|87|0
1654867890000|2022-06-10 13:31:30|91|89|92.73|90.73|92.73|90.73|91|89|0
1654867900000|2022-06-10 13:31:40|92.8|90.8|91.41|89.41|93.97|91.97|91.41|89.41|0
1654867910000|2022-06-10 13:31:50|90.03|88.03|88.36|86.36|90.03|88.03|88.36|86.36|0
1654867920000|2022-06-10 13:32:00|87.76|85.76|87.31|85.31|88.21|86.21|87.31|85.31|0
1654867930000|2022-06-10 13:32:10|88.36|86.36|91.41|89.41|91.41|89.41|88.36|86.36|0
1654867940000|2022-06-10 13:32:20|92.26|90.26|93.66|91.66|93.66|91.66|92.26|90.26|0
1654867950000|2022-06-10 13:32:30|94.2|92.2|94.52|92.52|94.67|92.67|94.2|92.2|0
1654867960000|2022-06-10 13:32:40|94.36|92.36|93.26|91.26|94.36|92.36|93.26|91.26|0
1654867970000|2022-06-10 13:32:50|93.5|91.5|94.26|92.26|94.36|92.36|93.5|91.5|0
1654867980000|2022-06-10 13:33:00|94.57|92.57|95.47|93.47|95.47|93.47|94.52|92.52|0
1654867990000|2022-06-10 13:33:10|96.42|94.42|97.05|95.05|97.05|95.05|96.42|94.42|0
1654868000000|2022-06-10 13:33:20|96.74|94.74|98.33|96.33|98.33|96.33|96.74|94.74|0
1654868010000|2022-06-10 13:33:30|97.05|95.05|97.85|95.85|98.17|96.17|97.05|95.05|0
1654868020000|2022-06-10 13:33:40|98.33|96.33|98.49|96.49|98.49|96.49|98.33|96.33|0
1654868030000|2022-06-10 13:33:50|99.3|97.3|100.14|98.14|100.14|98.14|99.3|97.3|0
1654868040000|2022-06-10 13:34:00|100.38|98.38|100.41|98.41|100.41|98.41|99.67|97.67|0
1654868050000|2022-06-10 13:34:10|100.73|98.73|102.68|100.68|102.68|100.68|100.73|98.73|0
1654868060000|2022-06-10 13:34:20|102.85|100.85|103.5|101.5|103.59|101.59|102.85|100.85|0
1654868070000|2022-06-10 13:34:30|103.01|101.01|102.68|100.68|103.01|101.01|102.68|100.68|0
1654868080000|2022-06-10 13:34:40|103.34|101.34|102.85|100.85|103.34|101.34|102.68|100.68|0
1654868090000|2022-06-10 13:34:50|102.19|100.19|102.6|100.6|102.6|100.6|101.7|99.7|0
1654868100000|2022-06-10 13:35:00|102.35|100.35|102.68|100.68|103.09|101.09|102.35|100.35|0
1654868110000|2022-06-10 13:35:10|102.52|100.52|102.03|100.03|103.17|101.17|102.03|100.03|0
1654868120000|2022-06-10 13:35:20|101.86|99.86|102.19|100.19|102.68|100.68|101.86|99.86|0
1654868130000|2022-06-10 13:35:30|101.86|99.86|99.6|97.6|101.86|99.86|99.6|97.6|0
1654868140000|2022-06-10 13:35:40|99.84|97.84|100.08|98.08|100.65|98.65|99.6|97.6|0
1654868150000|2022-06-10 13:35:50|100.24|98.24|101.54|99.54|101.86|99.86|100.24|98.24|0
1654868160000|2022-06-10 13:36:00|101.37|99.37|102.84|100.84|102.84|100.84|101.37|99.37|0
1654868170000|2022-06-10 13:36:10|102.68|100.68|103.17|101.17|103.33|101.33|102.68|100.68|0
1654868180000|2022-06-10 13:36:20|102.93|100.93|102.76|100.76|103|101|102.76|100.76|0
1654868190000|2022-06-10 13:36:30|103.17|101.17|103|101|103.17|101.17|102.76|100.76|0
1654868200000|2022-06-10 13:36:40|104.32|102.32|103.82|101.82|104.48|102.48|103.82|101.82|0
1654868210000|2022-06-10 13:36:50|101.7|99.7|101.53|99.53|101.86|99.86|101.53|99.53|0
1654868220000|2022-06-10 13:37:00|101.05|99.05|100.56|98.56|101.05|99.05|100.48|98.48|0
1654868230000|2022-06-10 13:37:10|99.91|97.91|98.07|96.07|99.91|97.91|98.07|96.07|0
1654868240000|2022-06-10 13:37:20|98.47|96.47|100.72|98.72|100.72|98.72|98.47|96.47|0
1654868250000|2022-06-10 13:37:30|101.21|99.21|100.16|98.16|101.21|99.21|100.07|98.07|0
1654868260000|2022-06-10 13:37:40|100.4|98.4|98.55|96.55|100.4|98.4|98.55|96.55|0
1654868270000|2022-06-10 13:37:50|98.79|96.79|97.44|95.44|98.79|96.79|97.44|95.44|0
1654868280000|2022-06-10 13:38:00|97.99|95.99|98.23|96.23|98.23|96.23|97.83|95.83|0
1654868290000|2022-06-10 13:38:10|99.27|97.27|96.96|94.96|99.75|97.75|96.96|94.96|0
1654868300000|2022-06-10 13:38:20|97.03|95.03|97.83|95.83|97.99|95.99|97.03|95.03|0
1654868310000|2022-06-10 13:38:30|97.19|95.19|98.31|96.31|98.31|96.31|96.64|94.64|0
1654868320000|2022-06-10 13:38:40|98.95|96.95|98.95|96.95|98.95|96.95|97.83|95.83|0
1654868330000|2022-06-10 13:38:50|98.79|96.79|98.62|96.62|98.95|96.95|98.62|96.62|0
1654868340000|2022-06-10 13:39:00|98.78|96.78|99.35|97.35|99.35|97.35|98.78|96.78|0
1654868350000|2022-06-10 13:39:10|100.23|98.23|98.3|96.3|100.23|98.23|98.3|96.3|0
1654868360000|2022-06-10 13:39:20|98.78|96.78|99.43|97.43|99.75|97.75|98.78|96.78|0
1654868370000|2022-06-10 13:39:30|99.1|97.1|98.14|96.14|99.1|97.1|97.98|95.98|0
1654868380000|2022-06-10 13:39:40|98.46|96.46|97.27|95.27|98.46|96.46|97.27|95.27|0
1654868390000|2022-06-10 13:39:50|97.67|95.67|99.26|97.26|99.26|97.26|97.67|95.67|0
1654868400000|2022-06-10 13:40:00|99.75|97.75|98.94|96.94|100.07|98.07|98.94|96.94|0
1654868410000|2022-06-10 13:40:10|98.46|96.46|98.3|96.3|98.46|96.46|97.59|95.59|0
1654868420000|2022-06-10 13:40:20|98.94|96.94|97.98|95.98|98.94|96.94|97.59|95.59|0
1654868430000|2022-06-10 13:40:30|97.66|95.66|97.19|95.19|97.66|95.66|96.87|94.87|0
1654868440000|2022-06-10 13:40:40|96.4|94.4|96.71|94.71|96.71|94.71|95.92|93.92|0
1654868450000|2022-06-10 13:40:50|96.39|94.39|95.29|93.29|96.39|94.39|95.29|93.29|0
1654868460000|2022-06-10 13:41:00|95.14|93.14|97.19|95.19|97.19|95.19|95.14|93.14|0
1654868470000|2022-06-10 13:41:10|97.34|95.34|96.55|94.55|97.34|95.34|96.55|94.55|0
1654868480000|2022-06-10 13:41:20|96.87|94.87|95.61|93.61|97.18|95.18|95.61|93.61|0
1654868490000|2022-06-10 13:41:30|95.92|93.92|95.92|93.92|95.92|93.92|95.29|93.29|0
1654868500000|2022-06-10 13:41:40|96.23|94.23|95.45|93.45|96.47|94.47|95.45|93.45|0
1654868510000|2022-06-10 13:41:50|95.29|93.29|96.87|94.87|96.87|94.87|95.29|93.29|0
1654868520000|2022-06-10 13:42:00|96.63|94.63|97.34|95.34|97.34|95.34|95.92|93.92|0
1654868530000|2022-06-10 13:42:10|96.39|94.39|96.16|94.16|96.55|94.55|96.16|94.16|0
1654868540000|2022-06-10 13:42:20|96.86|94.86|98.14|96.14|98.3|96.3|96.86|94.86|0
1654868550000|2022-06-10 13:42:30|97.98|95.98|97.66|95.66|97.98|95.98|97.66|95.66|0
1654868560000|2022-06-10 13:42:40|98.13|96.13|98.77|96.77|98.77|96.77|98.13|96.13|0
1654868570000|2022-06-10 13:42:50|99.25|97.25|98.29|96.29|99.66|97.66|98.29|96.29|0
1654868580000|2022-06-10 13:43:00|99.25|97.25|98.77|96.77|99.41|97.41|98.77|96.77|0
1654868590000|2022-06-10 13:43:10|97.97|95.97|95.91|93.91|97.97|95.97|95.6|93.6|0
1654868600000|2022-06-10 13:43:20|95.76|93.76|95.91|93.91|96.55|94.55|95.6|93.6|0
1654868610000|2022-06-10 13:43:30|96.23|94.23|96.23|94.23|96.54|94.54|96.23|94.23|0
1654868620000|2022-06-10 13:43:40|95.91|93.91|95.76|93.76|95.91|93.91|95.6|93.6|0
1654868630000|2022-06-10 13:43:50|96.23|94.23|97.49|95.49|97.65|95.65|96.23|94.23|0
1654868640000|2022-06-10 13:44:00|95.91|93.91|97.02|95.02|97.18|95.18|95.91|93.91|0
1654868650000|2022-06-10 13:44:10|97.58|95.58|98.37|96.37|98.37|96.37|97.58|95.58|0
1654868660000|2022-06-10 13:44:20|97.81|95.81|96.38|94.38|97.81|95.81|96.38|94.38|0
1654868670000|2022-06-10 13:44:30|96.07|94.07|96.54|94.54|96.54|94.54|96.07|94.07|0
1654868680000|2022-06-10 13:44:40|96.07|94.07|95.28|93.28|96.07|94.07|94.97|92.97|0
1654868690000|2022-06-10 13:44:50|94.03|92.03|93.41|91.41|94.34|92.34|93.41|91.41|0
1654868700000|2022-06-10 13:45:00|93.18|91.18|94.34|92.34|94.34|92.34|92.79|90.79|0
1654868710000|2022-06-10 13:45:10|93.1|91.1|92.48|90.48|93.1|91.1|92.48|90.48|0
1654868720000|2022-06-10 13:45:20|92.79|90.79|92.33|90.33|93.72|91.72|92.33|90.33|0
1654868730000|2022-06-10 13:45:30|92.17|90.17|91.87|89.87|92.17|90.17|91.87|89.87|0
1654868740000|2022-06-10 13:45:40|92.02|90.02|91.71|89.71|92.02|90.02|91.71|89.71|0
1654868750000|2022-06-10 13:45:50|91.87|89.87|92.94|90.94|92.94|90.94|91.87|89.87|0
1654868760000|2022-06-10 13:46:00|93.41|91.41|94.96|92.96|94.96|92.96|93.41|91.41|0
1654868770000|2022-06-10 13:46:10|94.5|92.5|96.06|94.06|96.06|94.06|94.34|92.34|0
1654868780000|2022-06-10 13:46:20|95.91|93.91|96.78|94.78|96.85|94.85|95.91|93.91|0
1654868790000|2022-06-10 13:46:30|96.22|94.22|95.9|93.9|96.22|94.22|95.9|93.9|0
1654868800000|2022-06-10 13:46:40|96.69|94.69|95.59|93.59|96.69|94.69|95.59|93.59|0
1654868810000|2022-06-10 13:46:50|95.9|93.9|97.01|95.01|97.01|95.01|95.9|93.9|0
1654868820000|2022-06-10 13:47:00|97.33|95.33|96.06|94.06|97.33|95.33|96.06|94.06|0
1654868830000|2022-06-10 13:47:10|96.22|94.22|95.51|93.51|96.22|94.22|95.51|93.51|0
1654868840000|2022-06-10 13:47:20|95.43|93.43|94.42|92.42|95.75|93.75|94.42|92.42|0
1654868850000|2022-06-10 13:47:30|94.02|92.02|94.02|92.02|94.02|92.02|93.87|91.87|0
1654868860000|2022-06-10 13:47:40|93.25|91.25|94.65|92.65|94.65|92.65|93.25|91.25|0
1654868870000|2022-06-10 13:47:50|95.43|93.43|96.53|94.53|96.53|94.53|95.43|93.43|0
1654868880000|2022-06-10 13:48:00|96.06|94.06|97.32|95.32|97.32|95.32|96.06|94.06|0
1654868890000|2022-06-10 13:48:10|97.16|95.16|97.48|95.48|98.12|96.12|97.16|95.16|0
1654868900000|2022-06-10 13:48:20|97.32|95.32|97.96|95.96|97.96|95.96|97.01|95.01|0
1654868910000|2022-06-10 13:48:30|97.64|95.64|96.69|94.69|97.64|95.64|96.69|94.69|0
1654868920000|2022-06-10 13:48:40|97.48|95.48|98.12|96.12|98.12|96.12|97.48|95.48|0
1654868930000|2022-06-10 13:48:50|98.28|96.28|98.28|96.28|98.28|96.28|98.04|96.04|0
1654868940000|2022-06-10 13:49:00|98.36|96.36|96.37|94.37|98.36|96.36|96.37|94.37|0
1654868950000|2022-06-10 13:49:10|96.53|94.53|95.27|93.27|96.53|94.53|95.27|93.27|0
1654868960000|2022-06-10 13:49:20|94.33|92.33|93.01|91.01|94.33|92.33|93.01|91.01|0
1654868970000|2022-06-10 13:49:30|94.33|92.33|95.58|93.58|95.58|93.58|94.33|92.33|0
1654868980000|2022-06-10 13:49:40|95.42|93.42|94.8|92.8|95.42|93.42|94.8|92.8|0
1654868990000|2022-06-10 13:49:50|95.11|93.11|96.68|94.68|96.68|94.68|95.11|93.11|0
1654869000000|2022-06-10 13:50:00|97.79|95.79|98.27|96.27|98.27|96.27|97.79|95.79|0
1654869010000|2022-06-10 13:50:10|98.11|96.11|97.32|95.32|98.11|96.11|96.68|94.68|0
1654869020000|2022-06-10 13:50:20|97.48|95.48|95.74|93.74|97.63|95.63|95.74|93.74|0
1654869030000|2022-06-10 13:50:30|95.58|93.58|97.47|95.47|97.56|95.56|95.58|93.58|0
1654869040000|2022-06-10 13:50:40|97.32|95.32|98.11|96.11|98.43|96.43|97.32|95.32|0
1654869050000|2022-06-10 13:50:50|98.27|96.27|99.71|97.71|99.96|97.96|98.27|96.27|0
1654869060000|2022-06-10 13:51:00|100.2|98.2|99.87|97.87|100.36|98.36|99.87|97.87|0
1654869070000|2022-06-10 13:51:10|99.55|97.55|98.75|96.75|99.55|97.55|98.75|96.75|0
1654869080000|2022-06-10 13:51:20|99.07|97.07|100.03|98.03|100.03|98.03|98.91|96.91|0
1654869090000|2022-06-10 13:51:30|100.2|98.2|99.96|97.96|100.2|98.2|99.87|97.87|0
1654869100000|2022-06-10 13:51:40|100.19|98.19|100.36|98.36|100.36|98.36|100.03|98.03|0
1654869110000|2022-06-10 13:51:50|100.19|98.19|100.03|98.03|100.52|98.52|100.03|98.03|0
1654869120000|2022-06-10 13:52:00|100.19|98.19|100.52|98.52|100.52|98.52|100.03|98.03|0
1654869130000|2022-06-10 13:52:10|100.44|98.44|99.87|97.87|100.6|98.6|99.87|97.87|0
1654869140000|2022-06-10 13:52:20|99.55|97.55|99.55|97.55|99.55|97.55|99.39|97.39|0
1654869150000|2022-06-10 13:52:30|100.35|98.35|102.79|100.79|102.79|100.79|100.35|98.35|0
1654869160000|2022-06-10 13:52:40|102.72|100.72|101.98|99.98|102.72|100.72|101.81|99.81|0
1654869170000|2022-06-10 13:52:50|102.47|100.47|100.44|98.44|102.79|100.79|100.44|98.44|0
1654869180000|2022-06-10 13:53:00|99.39|97.39|101.65|99.65|101.65|99.65|99.39|97.39|0
1654869190000|2022-06-10 13:53:10|102.14|100.14|102.46|100.46|102.46|100.46|101.98|99.98|0
1654869200000|2022-06-10 13:53:20|101.65|99.65|101|99|101.65|99.65|100.51|98.51|0
1654869210000|2022-06-10 13:53:30|100.51|98.51|98.9|96.9|100.51|98.51|98.9|96.9|0
1654869220000|2022-06-10 13:53:40|99.06|97.06|100.35|98.35|100.35|98.35|99.06|97.06|0
1654869230000|2022-06-10 13:53:50|100.19|98.19|101.32|99.32|101.32|99.32|100.19|98.19|0
1654869240000|2022-06-10 13:54:00|101.48|99.48|101.08|99.08|101.48|99.48|101.08|99.08|0
1654869250000|2022-06-10 13:54:10|101|99|101.81|99.81|101.81|99.81|101|99|0
1654869260000|2022-06-10 13:54:20|101.97|99.97|102.13|100.13|102.13|100.13|101.97|99.97|0
1654869270000|2022-06-10 13:54:30|102.3|100.3|102.62|100.62|102.62|100.62|102.3|100.3|0
1654869280000|2022-06-10 13:54:40|102.79|100.79|103.44|101.44|103.44|101.44|102.79|100.79|0
1654869290000|2022-06-10 13:54:50|103.61|101.61|103.28|101.28|103.77|101.77|103.28|101.28|0
1654869300000|2022-06-10 13:55:00|103.12|101.12|103.77|101.77|103.77|101.77|103.12|101.12|0
1654869310000|2022-06-10 13:55:10|104.1|102.1|102.62|100.62|104.19|102.19|102.62|100.62|0
1654869320000|2022-06-10 13:55:20|103.11|101.11|102.95|100.95|103.44|101.44|102.95|100.95|0
1654869330000|2022-06-10 13:55:30|103.44|101.44|103.11|101.11|103.44|101.44|102.95|100.95|0
1654869340000|2022-06-10 13:55:40|103.61|101.61|104.02|102.02|104.02|102.02|103.61|101.61|0
1654869350000|2022-06-10 13:55:50|103.44|101.44|104.35|102.35|104.35|102.35|103.44|101.44|0
1654869360000|2022-06-10 13:56:00|103.93|101.93|104.1|102.1|104.1|102.1|103.28|101.28|0
1654869370000|2022-06-10 13:56:10|103.93|101.93|104.85|102.85|104.93|102.93|103.93|101.93|0
1654869380000|2022-06-10 13:56:20|105.09|103.09|104.26|102.26|105.26|103.26|104.26|102.26|0
1654869390000|2022-06-10 13:56:30|104.59|102.59|104.26|102.26|104.59|102.59|104.26|102.26|0
1654869400000|2022-06-10 13:56:40|104.76|102.76|104.26|102.26|104.76|102.76|104.26|102.26|0
1654869410000|2022-06-10 13:56:50|104.1|102.1|104.59|102.59|104.59|102.59|103.93|101.93|0
1654869420000|2022-06-10 13:57:00|103.77|101.77|104.26|102.26|104.26|102.26|103.77|101.77|0
1654869430000|2022-06-10 13:57:10|103.93|101.93|101.47|99.47|103.93|101.93|101.47|99.47|0
1654869440000|2022-06-10 13:57:20|101.31|99.31|102.29|100.29|102.29|100.29|100.34|98.34|0
1654869450000|2022-06-10 13:57:30|102.13|100.13|101.8|99.8|102.13|100.13|101.64|99.64|0
1654869460000|2022-06-10 13:57:40|101.96|99.96|102.62|100.62|102.62|100.62|101.47|99.47|0
1654869470000|2022-06-10 13:57:50|103.27|101.27|102.61|100.61|103.27|101.27|102.61|100.61|0
1654869480000|2022-06-10 13:58:00|102.78|100.78|102.94|100.94|102.94|100.94|102.37|100.37|0
1654869490000|2022-06-10 13:58:10|103.43|101.43|102.94|100.94|103.43|101.43|102.94|100.94|0
1654869500000|2022-06-10 13:58:20|103.27|101.27|102.94|100.94|103.27|101.27|102.94|100.94|0
1654869510000|2022-06-10 13:58:30|103.43|101.43|103.93|101.93|104.26|102.26|103.43|101.43|0
1654869520000|2022-06-10 13:58:40|104.26|102.26|104.59|102.59|104.75|102.75|104.26|102.26|0
1654869530000|2022-06-10 13:58:50|104.75|102.75|104.92|102.92|104.92|102.92|104.75|102.75|0
1654869540000|2022-06-10 13:59:00|105.25|103.25|105.25|103.25|105.25|103.25|104.92|102.92|0
1654869550000|2022-06-10 13:59:10|105.75|103.75|105.25|103.25|105.75|103.75|104.75|102.75|0
1654869560000|2022-06-10 13:59:20|104.42|102.42|103.27|101.27|104.42|102.42|103.27|101.27|0
1654869570000|2022-06-10 13:59:30|103.43|101.43|102.04|100.04|103.43|101.43|101.72|99.72|0
1654869580000|2022-06-10 13:59:40|101.72|99.72|102.86|100.86|102.86|100.86|101.72|99.72|0
1654869590000|2022-06-10 13:59:50|102.77|100.77|102.53|100.53|102.77|100.77|102.53|100.53|0
1654869600000|2022-06-10 14:00:00|104.91|102.91|106.08|104.08|106.08|104.08|104.91|102.91|0
1654869610000|2022-06-10 14:00:10|105.66|103.66|106.67|104.67|106.67|104.67|105.66|103.66|0
1654869620000|2022-06-10 14:00:20|107|105|106.24|104.24|107|105|105.74|103.74|0
1654869630000|2022-06-10 14:00:30|106.58|104.58|108.76|106.76|108.76|106.76|106.58|104.58|0
1654869640000|2022-06-10 14:00:40|109.02|107.02|109.27|107.27|109.44|107.44|109.02|107.02|0
1654869650000|2022-06-10 14:00:50|108.93|106.93|108.76|106.76|108.93|106.93|107.58|105.58|0
1654869660000|2022-06-10 14:01:00|109.61|107.61|110.63|108.63|110.63|108.63|109.61|107.61|0
1654869670000|2022-06-10 14:01:10|110.8|108.8|112.69|110.69|112.69|110.69|110.8|108.8|0
1654869680000|2022-06-10 14:01:20|113.55|111.55|113.9|111.9|113.9|111.9|113.55|111.55|0
1654869690000|2022-06-10 14:01:30|113.38|111.38|114.07|112.07|114.07|112.07|113.38|111.38|0
1654869700000|2022-06-10 14:01:40|113.9|111.9|113.55|111.55|114.24|112.24|113.55|111.55|0
1654869710000|2022-06-10 14:01:50|112.86|110.86|112.68|110.68|113.38|111.38|112.68|110.68|0
1654869720000|2022-06-10 14:02:00|113.29|111.29|114.24|112.24|114.24|112.24|113.29|111.29|0
1654869730000|2022-06-10 14:02:10|114.41|112.41|115.11|113.11|115.11|113.11|114.41|112.41|0
1654869740000|2022-06-10 14:02:20|114.59|112.59|114.24|112.24|114.94|112.94|114.24|112.24|0
1654869750000|2022-06-10 14:02:30|114.41|112.41|115.11|113.11|115.11|113.11|114.41|112.41|0
1654869760000|2022-06-10 14:02:40|115.28|113.28|115.46|113.46|115.46|113.46|115.2|113.2|0
1654869770000|2022-06-10 14:02:50|115.11|113.11|114.41|112.41|115.46|113.46|114.41|112.41|0
1654869780000|2022-06-10 14:03:00|114.93|112.93|115.81|113.81|115.81|113.81|114.93|112.93|0
1654869790000|2022-06-10 14:03:10|115.28|113.28|116.33|114.33|116.33|114.33|115.28|113.28|0
1654869800000|2022-06-10 14:03:20|116.51|114.51|116.33|114.33|116.68|114.68|116.33|114.33|0
1654869810000|2022-06-10 14:03:30|115.98|113.98|116.33|114.33|116.33|114.33|115.81|113.81|0
1654869820000|2022-06-10 14:03:40|116.42|114.42|116.33|114.33|116.42|114.42|115.63|113.63|0
1654869830000|2022-06-10 14:03:50|116.5|114.5|116.68|114.68|116.68|114.68|116.5|114.5|0
1654869840000|2022-06-10 14:04:00|117.03|115.03|116.85|114.85|117.03|115.03|116.85|114.85|0
1654869850000|2022-06-10 14:04:10|116.42|114.42|115.45|113.45|116.5|114.5|115.2|113.2|0
1654869860000|2022-06-10 14:04:20|114.67|112.67|114.93|112.93|116.33|114.33|114.67|112.67|0
1654869870000|2022-06-10 14:04:30|114.76|112.76|115.2|113.2|115.2|113.2|114.76|112.76|0
1654869880000|2022-06-10 14:04:40|114.86|112.86|115.2|113.2|115.2|113.2|114.86|112.86|0
1654869890000|2022-06-10 14:04:50|114.68|112.68|115.74|113.74|116.09|114.09|114.68|112.68|0
1654869900000|2022-06-10 14:05:00|116.09|114.09|115.91|113.91|116.09|114.09|115.39|113.39|0
1654869910000|2022-06-10 14:05:10|116.43|114.43|115.56|113.56|116.78|114.78|115.56|113.56|0
1654869920000|2022-06-10 14:05:20|115.22|113.22|113.83|111.83|115.22|113.22|113.83|111.83|0
1654869930000|2022-06-10 14:05:30|114.52|112.52|113.83|111.83|114.52|112.52|113.83|111.83|0
1654869940000|2022-06-10 14:05:40|114.1|112.1|114.1|112.1|114.1|112.1|114.1|112.1|0
1654869950000|2022-06-10 14:05:50|114.35|112.35|115.91|113.91|115.91|113.91|114.18|112.18|0
1654869960000|2022-06-10 14:06:00|115.39|113.39|115.39|113.39|115.39|113.39|115.39|113.39|0
1654869970000|2022-06-10 14:06:10|114.35|112.35|113.66|111.66|114.7|112.7|113.66|111.66|0
1654869980000|2022-06-10 14:06:20|113.49|111.49|113.14|111.14|113.49|111.49|113.14|111.14|0
1654869990000|2022-06-10 14:06:30|112.97|110.97|114.18|112.18|114.18|112.18|112.97|110.97|0
1654870000000|2022-06-10 14:06:40|114.52|112.52|113.32|111.32|114.69|112.69|113.32|111.32|0
1654870010000|2022-06-10 14:06:50|113.83|111.83|113.49|111.49|114|112|113.49|111.49|0
1654870020000|2022-06-10 14:07:00|114|112|114.17|112.17|114.35|112.35|114|112|0
1654870030000|2022-06-10 14:07:10|114.26|112.26|114.35|112.35|114.35|112.35|114.17|112.17|0
1654870040000|2022-06-10 14:07:20|114.69|112.69|115.04|113.04|115.04|113.04|114.69|112.69|0
1654870050000|2022-06-10 14:07:30|115.56|113.56|115.73|113.73|115.73|113.73|115.3|113.3|0
1654870060000|2022-06-10 14:07:40|115.21|113.21|115.21|113.21|115.38|113.38|115.21|113.21|0
1654870070000|2022-06-10 14:07:50|114.69|112.69|115.38|113.38|115.56|113.56|114.69|112.69|0
1654870080000|2022-06-10 14:08:00|115.9|113.9|116.08|114.08|116.6|114.6|115.9|113.9|0
1654870090000|2022-06-10 14:08:10|115.99|113.99|116.75|114.75|116.75|114.75|115.99|113.99|0
1654870100000|2022-06-10 14:08:20|116.25|114.25|116.25|114.25|116.43|114.43|116.25|114.25|0
1654870110000|2022-06-10 14:08:30|116.08|114.08|116.6|114.6|116.6|114.6|116.08|114.08|0
1654870120000|2022-06-10 14:08:40|116.95|114.95|116.6|114.6|116.95|114.95|116.6|114.6|0
1654870130000|2022-06-10 14:08:50|116.95|114.95|117.31|115.31|117.31|115.31|116.95|114.95|0
1654870140000|2022-06-10 14:09:00|117.66|115.66|117.83|115.83|118.37|116.37|117.66|115.66|0
1654870150000|2022-06-10 14:09:10|118.19|116.19|118.01|116.01|118.37|116.37|118.01|116.01|0
1654870160000|2022-06-10 14:09:20|118.36|116.36|118.19|116.19|118.36|116.36|118.01|116.01|0
1654870170000|2022-06-10 14:09:30|118.1|116.1|118.19|116.19|118.19|116.19|117.83|115.83|0
1654870180000|2022-06-10 14:09:40|118.01|116.01|117.83|115.83|118.01|116.01|117.83|115.83|0
1654870190000|2022-06-10 14:09:50|117.66|115.66|117.83|115.83|118.01|116.01|117.66|115.66|0
1654870200000|2022-06-10 14:10:00|118.19|116.19|118.19|116.19|118.19|116.19|118.01|116.01|0
1654870210000|2022-06-10 14:10:10|118.36|116.36|118.36|116.36|118.36|116.36|118.19|116.19|0
1654870220000|2022-06-10 14:10:20|118.19|116.19|116.25|114.25|118.19|116.19|116.25|114.25|0
1654870230000|2022-06-10 14:10:30|116.95|114.95|118.54|116.54|118.54|116.54|116.95|114.95|0
1654870240000|2022-06-10 14:10:40|118.89|116.89|119.25|117.25|119.25|117.25|118.89|116.89|0
1654870250000|2022-06-10 14:10:50|119.42|117.42|119.25|117.25|119.42|117.42|119.25|117.25|0
1654870260000|2022-06-10 14:11:00|119.42|117.42|119.25|117.25|119.42|117.42|119.25|117.25|0
1654870270000|2022-06-10 14:11:10|118.71|116.71|119.78|117.78|119.78|117.78|118.71|116.71|0
1654870280000|2022-06-10 14:11:20|120.14|118.14|119.78|117.78|120.14|118.14|119.78|117.78|0
1654870290000|2022-06-10 14:11:30|119.96|117.96|118.76|116.76|120.14|118.14|118.76|116.76|0
1654870300000|2022-06-10 14:11:40|117.97|115.97|118.58|116.58|118.58|116.58|117.97|115.97|0
1654870310000|2022-06-10 14:11:50|119.12|117.12|119.29|117.29|119.29|117.29|119.12|117.12|0
1654870320000|2022-06-10 14:12:00|118.94|116.94|119.83|117.83|119.83|117.83|118.94|116.94|0
1654870330000|2022-06-10 14:12:10|119.65|117.65|119.65|117.65|119.83|117.83|119.65|117.65|0
1654870340000|2022-06-10 14:12:20|120.1|118.1|119.92|117.92|120.18|118.18|119.83|117.83|0
1654870350000|2022-06-10 14:12:30|119.47|117.47|119.65|117.65|120|118|119.47|117.47|0
1654870360000|2022-06-10 14:12:40|120|118|120.54|118.54|120.54|118.54|120|118|0
1654870370000|2022-06-10 14:12:50|120.72|118.72|120.9|118.9|121.08|119.08|120.72|118.72|0
1654870380000|2022-06-10 14:13:00|121.08|119.08|120|118|121.08|119.08|120|118|0
1654870390000|2022-06-10 14:13:10|118.93|116.93|118.58|116.58|118.93|116.93|118.22|116.22|0
1654870400000|2022-06-10 14:13:20|118.76|116.76|118.22|116.22|118.76|116.76|118.22|116.22|0
1654870410000|2022-06-10 14:13:30|118.49|116.49|117.52|115.52|118.58|116.58|117.52|115.52|0
1654870420000|2022-06-10 14:13:40|117.87|115.87|119.82|117.82|119.82|117.82|117.87|115.87|0
1654870430000|2022-06-10 14:13:50|119.64|117.64|118.93|116.93|119.82|117.82|118.93|116.93|0
1654870440000|2022-06-10 14:14:00|119.82|117.82|120.36|118.36|120.72|118.72|119.82|117.82|0
1654870450000|2022-06-10 14:14:10|120.18|118.18|118.75|116.75|120.18|118.18|118.75|116.75|0
1654870460000|2022-06-10 14:14:20|118.4|116.4|117.61|115.61|118.4|116.4|117.61|115.61|0
1654870470000|2022-06-10 14:14:30|117.34|115.34|116.63|114.63|117.34|115.34|116.63|114.63|0
1654870480000|2022-06-10 14:14:40|116.81|114.81|116.81|114.81|117.34|115.34|116.81|114.81|0
1654870490000|2022-06-10 14:14:50|116.98|114.98|117.34|115.34|117.34|115.34|116.81|114.81|0
1654870500000|2022-06-10 14:15:00|117.78|115.78|119.11|117.11|119.11|117.11|117.78|115.78|0
1654870510000|2022-06-10 14:15:10|118.4|116.4|118.04|116.04|118.75|116.75|118.04|116.04|0
1654870520000|2022-06-10 14:15:20|118.4|116.4|117.51|115.51|118.4|116.4|117.51|115.51|0
1654870530000|2022-06-10 14:15:30|117.69|115.69|116.98|114.98|117.69|115.69|116.98|114.98|0
1654870540000|2022-06-10 14:15:40|116.63|114.63|117.16|115.16|117.16|115.16|116.63|114.63|0
1654870550000|2022-06-10 14:15:50|117.86|115.86|117.69|115.69|117.86|115.86|117.69|115.69|0
1654870560000|2022-06-10 14:16:00|118.39|116.39|117.16|115.16|118.39|116.39|117.16|115.16|0
1654870570000|2022-06-10 14:16:10|117.33|115.33|117.33|115.33|117.69|115.69|117.33|115.33|0
1654870580000|2022-06-10 14:16:20|117.69|115.69|117.33|115.33|117.69|115.69|117.33|115.33|0
1654870590000|2022-06-10 14:16:30|117.16|115.16|116.98|114.98|117.16|115.16|116.63|114.63|0
1654870600000|2022-06-10 14:16:40|116.8|114.8|117.86|115.86|117.86|115.86|116.8|114.8|0
1654870610000|2022-06-10 14:16:50|116.98|114.98|116.8|114.8|117.33|115.33|116.8|114.8|0
1654870620000|2022-06-10 14:17:00|117.51|115.51|118.04|116.04|118.04|116.04|117.51|115.51|0
1654870630000|2022-06-10 14:17:10|117.68|115.68|118.57|116.57|118.57|116.57|117.68|115.68|0
1654870640000|2022-06-10 14:17:20|118.13|116.13|119.63|117.63|119.63|117.63|118.13|116.13|0
1654870650000|2022-06-10 14:17:30|119.81|117.81|119.81|117.81|119.81|117.81|119.81|117.81|0
1654870660000|2022-06-10 14:17:40|119.63|117.63|119.1|117.1|120.35|118.35|119.1|117.1|0
1654870670000|2022-06-10 14:17:50|118.74|116.74|119.1|117.1|119.1|117.1|118.39|116.39|0
1654870680000|2022-06-10 14:18:00|120.17|118.17|120.17|118.17|120.17|118.17|120.08|118.08|0
1654870690000|2022-06-10 14:18:10|120.08|118.08|120.62|118.62|120.62|118.62|119.99|117.99|0
1654870700000|2022-06-10 14:18:20|120.53|118.53|120.53|118.53|120.53|118.53|120.53|118.53|0
1654870710000|2022-06-10 14:18:30|120.52|118.52|120.17|118.17|120.7|118.7|120.17|118.17|0
1654870720000|2022-06-10 14:18:40|119.9|117.9|119.99|117.99|120.52|118.52|119.9|117.9|0
1654870730000|2022-06-10 14:18:50|120.17|118.17|119.1|117.1|120.17|118.17|119.1|117.1|0
1654870740000|2022-06-10 14:19:00|120.34|118.34|120.34|118.34|120.52|118.52|120.34|118.34|0
1654870750000|2022-06-10 14:19:10|119.81|117.81|118.74|116.74|119.81|117.81|118.74|116.74|0
1654870760000|2022-06-10 14:19:20|119.27|117.27|120.7|118.7|120.7|118.7|119.27|117.27|0
1654870770000|2022-06-10 14:19:30|120.88|118.88|120.34|118.34|121.06|119.06|120.34|118.34|0
1654870780000|2022-06-10 14:19:40|120.52|118.52|121.06|119.06|121.06|119.06|120.34|118.34|0
1654870790000|2022-06-10 14:19:50|120.34|118.34|119.63|117.63|120.34|118.34|119.63|117.63|0
1654870800000|2022-06-10 14:20:00|119.81|117.81|120.34|118.34|120.34|118.34|118.74|116.74|0
1654870810000|2022-06-10 14:20:10|120.7|118.7|121.06|119.06|121.06|119.06|120.7|118.7|0
1654870820000|2022-06-10 14:20:20|120.52|118.52|120.97|118.97|121.06|119.06|120.52|118.52|0
1654870830000|2022-06-10 14:20:30|121.06|119.06|121.06|119.06|121.06|119.06|120.52|118.52|0
1654870840000|2022-06-10 14:20:40|120.88|118.88|121.78|119.78|121.78|119.78|120.88|118.88|0
1654870850000|2022-06-10 14:20:50|120.88|118.88|119.63|117.63|121.42|119.42|119.63|117.63|0
1654870860000|2022-06-10 14:21:00|119.98|117.98|121.51|119.51|121.51|119.51|119.98|117.98|0
1654870870000|2022-06-10 14:21:10|121.59|119.59|121.59|119.59|121.77|119.77|121.59|119.59|0
1654870880000|2022-06-10 14:21:20|121.77|119.77|121.95|119.95|121.95|119.95|121.77|119.77|0
1654870890000|2022-06-10 14:21:30|121.77|119.77|122.05|120.05|122.13|120.13|121.77|119.77|0
1654870900000|2022-06-10 14:21:40|121.41|119.41|121.95|119.95|122.13|120.13|121.41|119.41|0
1654870910000|2022-06-10 14:21:50|121.77|119.77|121.95|119.95|121.95|119.95|121.77|119.77|0
1654870920000|2022-06-10 14:22:00|121.77|119.77|120.16|118.16|121.95|119.95|120.16|118.16|0
1654870930000|2022-06-10 14:22:10|119.98|117.98|121.77|119.77|121.77|119.77|119.98|117.98|0
1654870940000|2022-06-10 14:22:20|121.95|119.95|121.59|119.59|121.95|119.95|121.59|119.59|0
1654870950000|2022-06-10 14:22:30|121.95|119.95|121.77|119.77|121.95|119.95|121.05|119.05|0
1654870960000|2022-06-10 14:22:40|121.95|119.95|122.13|120.13|122.13|120.13|121.95|119.95|0
1654870970000|2022-06-10 14:22:50|121.95|119.95|122.31|120.31|122.31|120.31|121.95|119.95|0
1654870980000|2022-06-10 14:23:00|122.49|120.49|122.31|120.31|122.49|120.49|121.95|119.95|0
1654870990000|2022-06-10 14:23:10|122.49|120.49|122.85|120.85|122.85|120.85|122.49|120.49|0
1654871000000|2022-06-10 14:23:20|122.94|120.94|123.03|121.03|123.21|121.21|122.94|120.94|0
1654871010000|2022-06-10 14:23:30|123.21|121.21|123.39|121.39|123.57|121.57|123.21|121.21|0
1654871020000|2022-06-10 14:23:40|123.21|121.21|123.3|121.3|123.3|121.3|122.31|120.31|0
1654871030000|2022-06-10 14:23:50|122.67|120.67|122.94|120.94|122.94|120.94|122.22|120.22|0
1654871040000|2022-06-10 14:24:00|123.21|121.21|123.03|121.03|123.57|121.57|123.03|121.03|0
1654871050000|2022-06-10 14:24:10|123.3|121.3|123.48|121.48|123.48|121.48|123.21|121.21|0
1654871060000|2022-06-10 14:24:20|123.57|121.57|124.12|122.12|124.12|122.12|123.57|121.57|0
1654871070000|2022-06-10 14:24:30|124.39|122.39|124.3|122.3|124.39|122.39|124.3|122.3|0
1654871080000|2022-06-10 14:24:40|124.11|122.11|123.93|121.93|124.3|122.3|123.93|121.93|0
1654871090000|2022-06-10 14:24:50|123.21|121.21|123.03|121.03|123.57|121.57|123.03|121.03|0
1654871100000|2022-06-10 14:25:00|124.11|122.11|124.48|122.48|124.48|122.48|124.11|122.11|0
1654871110000|2022-06-10 14:25:10|123.93|121.93|123.75|121.75|123.93|121.93|123.3|121.3|0
1654871120000|2022-06-10 14:25:20|123.21|121.21|122.76|120.76|123.21|121.21|122.76|120.76|0
1654871130000|2022-06-10 14:25:30|122.4|120.4|121.94|119.94|122.4|120.4|121.76|119.76|0
1654871140000|2022-06-10 14:25:40|122.4|120.4|120.68|118.68|122.48|120.48|120.68|118.68|0
1654871150000|2022-06-10 14:25:50|120.15|118.15|119.79|117.79|120.15|118.15|119.79|117.79|0
1654871160000|2022-06-10 14:26:00|119.71|117.71|119.26|117.26|119.97|117.97|119.26|117.26|0
1654871170000|2022-06-10 14:26:10|119.35|117.35|118.9|116.9|119.43|117.43|118.9|116.9|0
1654871180000|2022-06-10 14:26:20|119.26|117.26|119.25|117.25|120.15|118.15|119.25|117.25|0
1654871190000|2022-06-10 14:26:30|119.08|117.08|118.54|116.54|119.08|117.08|118.54|116.54|0
1654871200000|2022-06-10 14:26:40|118.37|116.37|118.72|116.72|118.72|116.72|118.37|116.37|0
1654871210000|2022-06-10 14:26:50|118.9|116.9|118.9|116.9|118.9|116.9|118.19|116.19|0
1654871220000|2022-06-10 14:27:00|119.25|117.25|119.97|117.97|119.97|117.97|119.25|117.25|0
1654871230000|2022-06-10 14:27:10|120.14|118.14|119.61|117.61|120.14|118.14|119.61|117.61|0
1654871240000|2022-06-10 14:27:20|120.14|118.14|119.43|117.43|120.32|118.32|119.43|117.43|0
1654871250000|2022-06-10 14:27:30|119.79|117.79|119.79|117.79|119.79|117.79|119.43|117.43|0
1654871260000|2022-06-10 14:27:40|119.61|117.61|120.32|118.32|120.5|118.5|119.61|117.61|0
1654871270000|2022-06-10 14:27:50|119.96|117.96|120.95|118.95|120.95|118.95|119.96|117.96|0
1654871280000|2022-06-10 14:28:00|122.48|120.48|121.94|119.94|122.48|120.48|121.94|119.94|0
1654871290000|2022-06-10 14:28:10|121.76|119.76|120.86|118.86|121.76|119.76|120.86|118.86|0
1654871300000|2022-06-10 14:28:20|121.58|119.58|123.38|121.38|123.38|121.38|121.58|119.58|0
1654871310000|2022-06-10 14:28:30|122.84|120.84|122.84|120.84|123.02|121.02|122.84|120.84|0
1654871320000|2022-06-10 14:28:40|123.38|121.38|123.74|121.74|123.74|121.74|123.38|121.38|0
1654871330000|2022-06-10 14:28:50|123.38|121.38|123.38|121.38|123.56|121.56|123.29|121.29|0
1654871340000|2022-06-10 14:29:00|123.92|121.92|123.47|121.47|123.92|121.92|123.38|121.38|0
1654871350000|2022-06-10 14:29:10|123.2|121.2|122.84|120.84|123.38|121.38|122.84|120.84|0
1654871360000|2022-06-10 14:29:20|122.66|120.66|123.56|121.56|123.56|121.56|122.66|120.66|0
1654871370000|2022-06-10 14:29:30|122.31|120.31|122.48|120.48|122.84|120.84|122.31|120.31|0
1654871380000|2022-06-10 14:29:40|121.59|119.59|122.84|120.84|122.84|120.84|121.59|119.59|0
1654871390000|2022-06-10 14:29:50|123.02|121.02|124.1|122.1|124.1|122.1|123.02|121.02|0
1654871400000|2022-06-10 14:30:00|124.64|122.64|124.28|122.28|125|123|124.28|122.28|0
1654871410000|2022-06-10 14:30:10|124.46|122.46|123.83|121.83|125|123|123.83|121.83|0
1654871420000|2022-06-10 14:30:20|123.92|121.92|122.3|120.3|123.92|121.92|121.95|119.95|0
1654871430000|2022-06-10 14:30:30|122.48|120.48|122.84|120.84|122.84|120.84|122.3|120.3|0
1654871440000|2022-06-10 14:30:40|122.66|120.66|121.94|119.94|122.66|120.66|121.94|119.94|0
1654871450000|2022-06-10 14:30:50|121.41|119.41|120.61|118.61|121.41|119.41|120.52|118.52|0
1654871460000|2022-06-10 14:31:00|120.34|118.34|121.59|119.59|121.59|119.59|120.34|118.34|0
1654871470000|2022-06-10 14:31:10|122.3|120.3|121.05|119.05|122.3|120.3|121.05|119.05|0
1654871480000|2022-06-10 14:31:20|121.41|119.41|119.73|117.73|121.41|119.41|119.73|117.73|0
1654871490000|2022-06-10 14:31:30|119.55|117.55|121.23|119.23|121.23|119.23|119.55|117.55|0
1654871500000|2022-06-10 14:31:40|121.05|119.05|120.34|118.34|121.41|119.41|120.34|118.34|0
1654871510000|2022-06-10 14:31:50|120.16|118.16|120.52|118.52|120.52|118.52|120.16|118.16|0
1654871520000|2022-06-10 14:32:00|120.7|118.7|120.52|118.52|120.87|118.87|120.52|118.52|0
1654871530000|2022-06-10 14:32:10|119.46|117.46|119.28|117.28|119.46|117.46|119.1|117.1|0
1654871540000|2022-06-10 14:32:20|118.57|116.57|118.4|116.4|118.93|116.93|118.4|116.4|0
1654871550000|2022-06-10 14:32:30|118.22|116.22|119.1|117.1|119.1|117.1|118.22|116.22|0
1654871560000|2022-06-10 14:32:40|119.45|117.45|119.28|117.28|119.81|117.81|119.28|117.28|0
1654871570000|2022-06-10 14:32:50|118.57|116.57|118.4|116.4|118.75|116.75|118.4|116.4|0
1654871580000|2022-06-10 14:33:00|118.92|116.92|118.22|116.22|118.92|116.92|118.22|116.22|0
1654871590000|2022-06-10 14:33:10|117.87|115.87|118.04|116.04|118.22|116.22|117.87|115.87|0
1654871600000|2022-06-10 14:33:20|118.22|116.22|119.98|117.98|119.98|117.98|118.22|116.22|0
1654871610000|2022-06-10 14:33:30|120.16|118.16|119.81|117.81|120.16|118.16|119.81|117.81|0
1654871620000|2022-06-10 14:33:40|119.98|117.98|120.34|118.34|120.34|118.34|119.72|117.72|0
1654871630000|2022-06-10 14:33:50|120.16|118.16|119.98|117.98|120.16|118.16|119.98|117.98|0
1654871640000|2022-06-10 14:34:00|119.8|117.8|119.98|117.98|120.51|118.51|119.8|117.8|0
1654871650000|2022-06-10 14:34:10|120.16|118.16|120.43|118.43|120.43|118.43|120.16|118.16|0
1654871660000|2022-06-10 14:34:20|120.16|118.16|119.63|117.63|120.16|118.16|119.63|117.63|0
1654871670000|2022-06-10 14:34:30|119.27|117.27|117.87|115.87|119.27|117.27|117.87|115.87|0
1654871680000|2022-06-10 14:34:40|118.22|116.22|118.04|116.04|118.92|116.92|118.04|116.04|0
1654871690000|2022-06-10 14:34:50|117.86|115.86|117.86|115.86|118.22|116.22|117.86|115.86|0
1654871700000|2022-06-10 14:35:00|118.57|116.57|118.92|116.92|118.92|116.92|118.21|116.21|0
1654871710000|2022-06-10 14:35:10|118.57|116.57|117.86|115.86|118.57|116.57|117.86|115.86|0
1654871720000|2022-06-10 14:35:20|116.81|114.81|116.64|114.64|116.81|114.81|116.46|114.46|0
1654871730000|2022-06-10 14:35:30|116.55|114.55|116.29|114.29|116.55|114.55|116.29|114.29|0
1654871740000|2022-06-10 14:35:40|116.38|114.38|116.29|114.29|116.38|114.38|115.94|113.94|0
1654871750000|2022-06-10 14:35:50|116.12|114.12|114.9|112.9|116.12|114.12|114.9|112.9|0
1654871760000|2022-06-10 14:36:00|114.73|112.73|114.38|112.38|114.73|112.73|114.21|112.21|0
1654871770000|2022-06-10 14:36:10|114.21|112.21|113.52|111.52|114.21|112.21|113.52|111.52|0
1654871780000|2022-06-10 14:36:20|113.69|111.69|114.38|112.38|114.38|112.38|113.69|111.69|0
1654871790000|2022-06-10 14:36:30|114.73|112.73|115.33|113.33|115.59|113.59|114.73|112.73|0
1654871800000|2022-06-10 14:36:40|115.51|113.51|115.07|113.07|115.51|113.51|115.07|113.07|0
1654871810000|2022-06-10 14:36:50|115.16|113.16|115.76|113.76|115.76|113.76|115.16|113.16|0
1654871820000|2022-06-10 14:37:00|115.94|113.94|117.68|115.68|117.68|115.68|115.94|113.94|0
1654871830000|2022-06-10 14:37:10|116.29|114.29|117.16|115.16|117.16|115.16|116.29|114.29|0
1654871840000|2022-06-10 14:37:20|116.98|114.98|117.51|115.51|117.86|115.86|116.98|114.98|0
1654871850000|2022-06-10 14:37:30|117.33|115.33|117.33|115.33|117.86|115.86|117.33|115.33|0
1654871860000|2022-06-10 14:37:40|117.51|115.51|117.16|115.16|117.51|115.51|117.16|115.16|0
1654871870000|2022-06-10 14:37:50|116.63|114.63|116.11|114.11|116.63|114.63|116.11|114.11|0
1654871880000|2022-06-10 14:38:00|116.46|114.46|115.76|113.76|116.46|114.46|115.76|113.76|0
1654871890000|2022-06-10 14:38:10|115.93|113.93|114.55|112.55|115.93|113.93|114.55|112.55|0
1654871900000|2022-06-10 14:38:20|114.2|112.2|115.41|113.41|115.41|113.41|114.2|112.2|0
1654871910000|2022-06-10 14:38:30|115.59|113.59|114.89|112.89|115.59|113.59|114.89|112.89|0
1654871920000|2022-06-10 14:38:40|114.55|112.55|114.03|112.03|114.72|112.72|114.03|112.03|0
1654871930000|2022-06-10 14:38:50|113.86|111.86|113.86|111.86|114.03|112.03|113.6|111.6|0
1654871940000|2022-06-10 14:39:00|114.55|112.55|113.86|111.86|114.72|112.72|113.86|111.86|0
1654871950000|2022-06-10 14:39:10|114.03|112.03|115.06|113.06|115.06|113.06|114.03|112.03|0
1654871960000|2022-06-10 14:39:20|115.41|113.41|114.89|112.89|115.41|113.41|114.54|112.54|0
1654871970000|2022-06-10 14:39:30|114.81|112.81|113.68|111.68|115.24|113.24|113.68|111.68|0
1654871980000|2022-06-10 14:39:40|114.03|112.03|113.68|111.68|114.03|112.03|113.68|111.68|0
1654871990000|2022-06-10 14:39:50|113.51|111.51|114.03|112.03|114.03|112.03|113.34|111.34|0
1654872000000|2022-06-10 14:40:00|114.2|112.2|114.2|112.2|114.89|112.89|114.2|112.2|0
1654872010000|2022-06-10 14:40:10|113.85|111.85|114.72|112.72|114.72|112.72|113.68|111.68|0
1654872020000|2022-06-10 14:40:20|114.37|112.37|114.71|112.71|114.72|112.72|114.37|112.37|0
1654872030000|2022-06-10 14:40:30|114.37|112.37|114.2|112.2|114.71|112.71|114.2|112.2|0
1654872040000|2022-06-10 14:40:40|114.02|112.02|114.71|112.71|114.71|112.71|114.02|112.02|0
1654872050000|2022-06-10 14:40:50|115.06|113.06|115.06|113.06|115.06|113.06|114.71|112.71|0
1654872060000|2022-06-10 14:41:00|115.58|113.58|114.54|112.54|115.58|113.58|114.54|112.54|0
1654872070000|2022-06-10 14:41:10|114.89|112.89|114.37|112.37|114.89|112.89|114.02|112.02|0
1654872080000|2022-06-10 14:41:20|113.68|111.68|113.68|111.68|113.68|111.68|113.51|111.51|0
1654872090000|2022-06-10 14:41:30|114.02|112.02|113.33|111.33|114.02|112.02|113.16|111.16|0
1654872100000|2022-06-10 14:41:40|113.16|111.16|113.33|111.33|113.33|111.33|113.16|111.16|0
1654872110000|2022-06-10 14:41:50|113.16|111.16|114.02|112.02|114.02|112.02|113.16|111.16|0
1654872120000|2022-06-10 14:42:00|113.5|111.5|114.19|112.19|114.19|112.19|113.5|111.5|0
1654872130000|2022-06-10 14:42:10|115.23|113.23|115.92|113.92|115.92|113.92|115.23|113.23|0
1654872140000|2022-06-10 14:42:20|115.58|113.58|116.27|114.27|116.27|114.27|115.58|113.58|0
1654872150000|2022-06-10 14:42:30|115.75|113.75|116.79|114.79|116.79|114.79|115.75|113.75|0
1654872160000|2022-06-10 14:42:40|116.97|114.97|116.79|114.79|116.97|114.97|116.79|114.79|0
1654872170000|2022-06-10 14:42:50|116.44|114.44|116.44|114.44|116.62|114.62|116.44|114.44|0
1654872180000|2022-06-10 14:43:00|116.62|114.62|116.79|114.79|117.14|115.14|116.62|114.62|0
1654872190000|2022-06-10 14:43:10|117.14|115.14|117.14|115.14|117.14|115.14|117.14|115.14|0
1654872200000|2022-06-10 14:43:20|117.32|115.32|116.09|114.09|117.49|115.49|116.09|114.09|0
1654872210000|2022-06-10 14:43:30|115.92|113.92|115.57|113.57|115.92|113.92|115.57|113.57|0
1654872220000|2022-06-10 14:43:40|116.27|114.27|116.09|114.09|116.36|114.36|116.09|114.09|0
1654872230000|2022-06-10 14:43:50|115.75|113.75|115.05|113.05|116.09|114.09|115.05|113.05|0
1654872240000|2022-06-10 14:44:00|115.22|113.22|114.7|112.7|115.4|113.4|114.53|112.53|0
1654872250000|2022-06-10 14:44:10|114.36|112.36|113.84|111.84|114.36|112.36|113.84|111.84|0
1654872260000|2022-06-10 14:44:20|114.01|112.01|112.64|110.64|114.01|112.01|112.64|110.64|0
1654872270000|2022-06-10 14:44:30|112.3|110.3|112.13|110.13|112.47|110.47|112.13|110.13|0
1654872280000|2022-06-10 14:44:40|112.3|110.3|111.78|109.78|112.47|110.47|111.78|109.78|0
1654872290000|2022-06-10 14:44:50|111.61|109.61|111.1|109.1|111.61|109.61|111.1|109.1|0
1654872300000|2022-06-10 14:45:00|112.12|110.12|111.27|109.27|112.12|110.12|111.27|109.27|0
1654872310000|2022-06-10 14:45:10|111.44|109.44|112.47|110.47|112.81|110.81|111.44|109.44|0
1654872320000|2022-06-10 14:45:20|112.12|110.12|112.81|110.81|112.81|110.81|112.12|110.12|0
1654872330000|2022-06-10 14:45:30|113.32|111.32|112.98|110.98|113.32|111.32|112.98|110.98|0
1654872340000|2022-06-10 14:45:40|112.81|110.81|112.29|110.29|112.98|110.98|112.29|110.29|0
1654872350000|2022-06-10 14:45:50|111.95|109.95|111.95|109.95|111.95|109.95|111.53|109.53|0
1654872360000|2022-06-10 14:46:00|112.12|110.12|112.81|110.81|112.81|110.81|112.12|110.12|0
1654872370000|2022-06-10 14:46:10|112.55|110.55|111.95|109.95|112.55|110.55|111.95|109.95|0
1654872380000|2022-06-10 14:46:20|112.63|110.63|112.12|110.12|112.63|110.63|112.12|110.12|0
1654872390000|2022-06-10 14:46:30|112.46|110.46|111.95|109.95|112.46|110.46|111.95|109.95|0
1654872400000|2022-06-10 14:46:40|111.44|109.44|112.63|110.63|112.8|110.8|111.1|109.1|0
1654872410000|2022-06-10 14:46:50|112.46|110.46|112.8|110.8|112.8|110.8|112.46|110.46|0
1654872420000|2022-06-10 14:47:00|113.32|111.32|112.63|110.63|113.32|111.32|112.63|110.63|0
1654872430000|2022-06-10 14:47:10|113.15|111.15|113.49|111.49|113.49|111.49|113.15|111.15|0
1654872440000|2022-06-10 14:47:20|113.32|111.32|114|112|114|112|113.32|111.32|0
1654872450000|2022-06-10 14:47:30|115.04|113.04|115.56|113.56|115.83|113.83|115.04|113.04|0
1654872460000|2022-06-10 14:47:40|113.83|111.83|113.49|111.49|114.18|112.18|113.49|111.49|0
1654872470000|2022-06-10 14:47:50|113.14|111.14|114|112|114|112|113.14|111.14|0
1654872480000|2022-06-10 14:48:00|114.69|112.69|113.83|111.83|115.04|113.04|113.83|111.83|0
1654872490000|2022-06-10 14:48:10|114.35|112.35|114.69|112.69|114.69|112.69|114.18|112.18|0
1654872500000|2022-06-10 14:48:20|114.35|112.35|113.58|111.58|114.35|112.35|113.49|111.49|0
1654872510000|2022-06-10 14:48:30|114|112|114|112|114|112|113.66|111.66|0
1654872520000|2022-06-10 14:48:40|114.17|112.17|115.21|113.21|115.21|113.21|114.09|112.09|0
1654872530000|2022-06-10 14:48:50|115.56|113.56|114.69|112.69|115.56|113.56|114.69|112.69|0
1654872540000|2022-06-10 14:49:00|114|112|113.48|111.48|114.17|112.17|113.48|111.48|0
1654872550000|2022-06-10 14:49:10|113.83|111.83|114|112|114|112|113.66|111.66|0
1654872560000|2022-06-10 14:49:20|114.52|112.52|114.95|112.95|114.95|112.95|114.17|112.17|0
1654872570000|2022-06-10 14:49:30|115.3|113.3|114.52|112.52|115.3|113.3|114.34|112.34|0
1654872580000|2022-06-10 14:49:40|114.69|112.69|113.83|111.83|114.69|112.69|113.83|111.83|0
1654872590000|2022-06-10 14:49:50|113.4|111.4|113.48|111.48|113.83|111.83|113.4|111.4|0
1654872600000|2022-06-10 14:50:00|114|112|113.31|111.31|114|112|113.31|111.31|0
1654872610000|2022-06-10 14:50:10|113.14|111.14|112.28|110.28|113.14|111.14|111.94|109.94|0
1654872620000|2022-06-10 14:50:20|112.54|110.54|111.77|109.77|112.54|110.54|111.77|109.77|0
1654872630000|2022-06-10 14:50:30|111.6|109.6|111.6|109.6|112.11|110.11|111.6|109.6|0
1654872640000|2022-06-10 14:50:40|111.43|109.43|112.28|110.28|112.28|110.28|111.34|109.34|0
1654872650000|2022-06-10 14:50:50|111.77|109.77|111.77|109.77|111.77|109.77|111.43|109.43|0
1654872660000|2022-06-10 14:51:00|111.51|109.51|111.6|109.6|111.94|109.94|111.51|109.51|0
1654872670000|2022-06-10 14:51:10|111.08|109.08|109.73|107.73|111.25|109.25|109.73|107.73|0
1654872680000|2022-06-10 14:51:20|109.9|107.9|111.94|109.94|111.94|109.94|109.9|107.9|0
1654872690000|2022-06-10 14:51:30|112.11|110.11|111.59|109.59|112.11|110.11|111.42|109.42|0
1654872700000|2022-06-10 14:51:40|112.11|110.11|112.45|110.45|112.45|110.45|111.93|109.93|0
1654872710000|2022-06-10 14:51:50|112.11|110.11|112.54|110.54|112.62|110.62|112.11|110.11|0
1654872720000|2022-06-10 14:52:00|112.28|110.28|112.45|110.45|112.45|110.45|112.1|110.1|0
1654872730000|2022-06-10 14:52:10|112.54|110.54|112.45|110.45|112.62|110.62|112.45|110.45|0
1654872740000|2022-06-10 14:52:20|112.27|110.27|112.45|110.45|112.45|110.45|112.27|110.27|0
1654872750000|2022-06-10 14:52:30|112.36|110.36|111.01|109.01|112.36|110.36|111.01|109.01|0
1654872760000|2022-06-10 14:52:40|109.87|107.87|111.37|109.37|111.37|109.37|109.87|107.87|0
1654872770000|2022-06-10 14:52:50|111.03|109.03|111.16|109.16|111.16|109.16|110.86|108.86|0
1654872780000|2022-06-10 14:53:00|112.29|110.29|112.37|110.37|112.37|110.37|112.2|110.2|0
1654872790000|2022-06-10 14:53:10|112.89|110.89|112.2|110.2|112.89|110.89|112.2|110.2|0
1654872800000|2022-06-10 14:53:20|112.02|110.02|112.2|110.2|112.37|110.37|112.02|110.02|0
1654872810000|2022-06-10 14:53:30|111.68|109.68|110.64|108.64|111.68|109.68|110.64|108.64|0
1654872820000|2022-06-10 14:53:40|110.47|108.47|110.28|108.28|110.81|108.81|110.28|108.28|0
1654872830000|2022-06-10 14:53:50|109.93|107.93|109.28|107.28|109.93|107.93|109.28|107.28|0
1654872840000|2022-06-10 14:54:00|108.98|106.98|109.63|107.63|109.63|107.63|108.98|106.98|0
1654872850000|2022-06-10 14:54:10|109.11|107.11|108.94|106.94|109.63|107.63|108.94|106.94|0
1654872860000|2022-06-10 14:54:20|109.11|107.11|109.55|107.55|109.55|107.55|108.94|106.94|0
1654872870000|2022-06-10 14:54:30|109.46|107.46|110.5|108.5|110.5|108.5|109.46|107.46|0
1654872880000|2022-06-10 14:54:40|110.32|108.32|108.77|106.77|110.32|108.32|108.77|106.77|0
1654872890000|2022-06-10 14:54:50|108.94|106.94|109.8|107.8|109.8|107.8|108.94|106.94|0
1654872900000|2022-06-10 14:55:00|109.63|107.63|109.11|107.11|109.63|107.63|108.76|106.76|0
1654872910000|2022-06-10 14:55:10|108.59|106.59|108.76|106.76|108.76|106.76|108.59|106.59|0
1654872920000|2022-06-10 14:55:20|109.46|107.46|109.97|107.97|110.67|108.67|109.46|107.46|0
1654872930000|2022-06-10 14:55:30|109.8|107.8|109.97|107.97|109.97|107.97|109.8|107.8|0
1654872940000|2022-06-10 14:55:40|110.32|108.32|111.54|109.54|111.54|109.54|110.32|108.32|0
1654872950000|2022-06-10 14:55:50|111.37|109.37|112.07|110.07|112.07|110.07|111.37|109.37|0
1654872960000|2022-06-10 14:56:00|111.89|109.89|111.89|109.89|111.89|109.89|111.89|109.89|0
1654872970000|2022-06-10 14:56:10|111.72|109.72|112.24|110.24|112.24|110.24|111.54|109.54|0
1654872980000|2022-06-10 14:56:20|112.42|110.42|112.77|110.77|112.94|110.94|112.42|110.42|0
1654872990000|2022-06-10 14:56:30|112.68|110.68|111.71|109.71|112.68|110.68|111.71|109.71|0
1654873000000|2022-06-10 14:56:40|112.77|110.77|112.24|110.24|112.77|110.77|112.06|110.06|0
1654873010000|2022-06-10 14:56:50|112.59|110.59|112.94|110.94|112.94|110.94|112.59|110.59|0
1654873020000|2022-06-10 14:57:00|113.12|111.12|113.91|111.91|114|112|113.12|111.12|0
1654873030000|2022-06-10 14:57:10|113.29|111.29|113.47|111.47|113.47|111.47|113.29|111.29|0
1654873040000|2022-06-10 14:57:20|113.29|111.29|113.47|111.47|113.47|111.47|112.94|110.94|0
1654873050000|2022-06-10 14:57:30|113.65|111.65|114.18|112.18|114.18|112.18|113.65|111.65|0
1654873060000|2022-06-10 14:57:40|114.35|112.35|113.3|111.3|114.35|112.35|113.29|111.29|0
1654873070000|2022-06-10 14:57:50|114.19|112.19|115.18|113.18|115.18|113.18|114.19|112.19|0
1654873080000|2022-06-10 14:58:00|115.44|113.44|115.26|113.26|115.62|113.62|115.26|113.26|0
1654873090000|2022-06-10 14:58:10|114.73|112.73|115.09|113.09|115.09|113.09|114.73|112.73|0
1654873100000|2022-06-10 14:58:20|114.91|112.91|114.55|112.55|114.91|112.91|114.38|112.38|0
1654873110000|2022-06-10 14:58:30|114.73|112.73|115|113|115.08|113.08|114.73|112.73|0
1654873120000|2022-06-10 14:58:40|115.62|113.62|115.97|113.97|115.97|113.97|115.53|113.53|0
1654873130000|2022-06-10 14:58:50|115.62|113.62|115.79|113.79|115.79|113.79|115.44|113.44|0
1654873140000|2022-06-10 14:59:00|115.97|113.97|116.51|114.51|116.51|114.51|115.97|113.97|0
1654873150000|2022-06-10 14:59:10|116.33|114.33|116.33|114.33|116.51|114.51|116.33|114.33|0
1654873160000|2022-06-10 14:59:20|116.51|114.51|116.86|114.86|117.14|115.14|116.51|114.51|0
1654873170000|2022-06-10 14:59:30|117.04|115.04|117.04|115.04|117.22|115.22|117.04|115.04|0
1654873180000|2022-06-10 14:59:40|117.76|115.76|117.76|115.76|117.76|115.76|117.58|115.58|0
1654873190000|2022-06-10 14:59:50|117.94|115.94|118.3|116.3|118.3|116.3|117.94|115.94|0
1654873200000|2022-06-10 15:00:00|118.66|116.66|118.48|116.48|119.02|117.02|118.48|116.48|0
1654873210000|2022-06-10 15:00:10|118.66|116.66|118.84|116.84|118.84|116.84|118.66|116.66|0
1654873220000|2022-06-10 15:00:20|119.02|117.02|117.22|115.22|119.02|117.02|117.22|115.22|0
1654873230000|2022-06-10 15:00:30|116.33|114.33|116.68|114.68|116.68|114.68|116.15|114.15|0
1654873240000|2022-06-10 15:00:40|117.58|115.58|117.4|115.4|117.76|115.76|117.4|115.4|0
1654873250000|2022-06-10 15:00:50|117.58|115.58|117.04|115.04|117.76|115.76|117.04|115.04|0
1654873260000|2022-06-10 15:01:00|117.22|115.22|118.29|116.29|118.29|116.29|117.22|115.22|0
1654873270000|2022-06-10 15:01:10|117.93|115.93|117.67|115.67|118.47|116.47|117.67|115.67|0
1654873280000|2022-06-10 15:01:20|118.11|116.11|118.29|116.29|118.29|116.29|118.11|116.11|0
1654873290000|2022-06-10 15:01:30|118.65|116.65|118.83|116.83|118.83|116.83|118.65|116.65|0
1654873300000|2022-06-10 15:01:40|118.65|116.65|119.37|117.37|119.37|117.37|118.65|116.65|0
1654873310000|2022-06-10 15:01:50|119.55|117.55|119.41|117.41|119.65|117.65|119.41|117.41|0
1654873320000|2022-06-10 15:02:00|119.59|117.59|119.23|117.23|119.77|117.77|119.05|117.05|0
1654873330000|2022-06-10 15:02:10|119.59|117.59|119.05|117.05|119.59|117.59|119.05|117.05|0
1654873340000|2022-06-10 15:02:20|119.41|117.41|118.51|116.51|119.41|117.41|118.51|116.51|0
1654873350000|2022-06-10 15:02:30|117.78|115.78|117.96|115.96|117.96|115.96|117.24|115.24|0
1654873360000|2022-06-10 15:02:40|118.14|116.14|118.14|116.14|118.14|116.14|117.6|115.6|0
1654873370000|2022-06-10 15:02:50|117.42|115.42|117.16|115.16|117.42|115.42|117.16|115.16|0
1654873380000|2022-06-10 15:03:00|117.24|115.24|118.14|116.14|118.14|116.14|117.24|115.24|0
1654873390000|2022-06-10 15:03:10|118.5|116.5|117.96|115.96|118.5|116.5|117.96|115.96|0
1654873400000|2022-06-10 15:03:20|118.68|116.68|118.14|116.14|118.68|116.68|118.14|116.14|0
1654873410000|2022-06-10 15:03:30|118.5|116.5|117.96|115.96|118.5|116.5|117.96|115.96|0
1654873420000|2022-06-10 15:03:40|118.32|116.32|117.24|115.24|118.32|116.32|117.06|115.06|0
1654873430000|2022-06-10 15:03:50|117.06|115.06|117.42|115.42|117.42|115.42|117.06|115.06|0
1654873440000|2022-06-10 15:04:00|117.24|115.24|117.24|115.24|117.24|115.24|116.52|114.52|0
1654873450000|2022-06-10 15:04:10|117.06|115.06|116.88|114.88|117.24|115.24|116.88|114.88|0
1654873460000|2022-06-10 15:04:20|117.6|115.6|116.7|114.7|117.6|115.6|116.7|114.7|0
1654873470000|2022-06-10 15:04:30|116.52|114.52|116.16|114.16|116.52|114.52|115.63|113.63|0
1654873480000|2022-06-10 15:04:40|116.52|114.52|117.24|115.24|117.24|115.24|116.52|114.52|0
1654873490000|2022-06-10 15:04:50|117.42|115.42|117.78|115.78|117.78|115.78|117.42|115.42|0
1654873500000|2022-06-10 15:05:00|118.32|116.32|118.5|116.5|118.5|116.5|118.32|116.32|0
1654873510000|2022-06-10 15:05:10|118.68|116.68|119.04|117.04|119.04|117.04|118.68|116.68|0
1654873520000|2022-06-10 15:05:20|118.86|116.86|119.4|117.4|119.4|117.4|118.86|116.86|0
1654873530000|2022-06-10 15:05:30|119.58|117.58|120.13|118.13|120.49|118.49|119.58|117.58|0
1654873540000|2022-06-10 15:05:40|119.95|117.95|120.31|118.31|120.31|118.31|119.58|117.58|0
1654873550000|2022-06-10 15:05:50|120.13|118.13|120.49|118.49|120.49|118.49|120.13|118.13|0
1654873560000|2022-06-10 15:06:00|120.67|118.67|120.49|118.49|121.04|119.04|120.49|118.49|0
1654873570000|2022-06-10 15:06:10|119.58|117.58|119.76|117.76|119.76|117.76|118.86|116.86|0
1654873580000|2022-06-10 15:06:20|120.48|118.48|119.58|117.58|120.48|118.48|119.58|117.58|0
1654873590000|2022-06-10 15:06:30|119.4|117.4|120.3|118.3|120.3|118.3|119.4|117.4|0
1654873600000|2022-06-10 15:06:40|119.22|117.22|119.04|117.04|119.22|117.22|119.04|117.04|0
1654873610000|2022-06-10 15:06:50|118.68|116.68|120.12|118.12|120.12|118.12|118.68|116.68|0
1654873620000|2022-06-10 15:07:00|119.22|117.22|119.76|117.76|119.76|117.76|119.22|117.22|0
1654873630000|2022-06-10 15:07:10|119.58|117.58|119.49|117.49|119.76|117.76|119.49|117.49|0
1654873640000|2022-06-10 15:07:20|119.94|117.94|120.66|118.66|120.66|118.66|119.94|117.94|0
1654873650000|2022-06-10 15:07:30|121.02|119.02|121.02|119.02|121.02|119.02|120.3|118.3|0
1654873660000|2022-06-10 15:07:40|121.21|119.21|120.66|118.66|121.21|119.21|120.66|118.66|0
1654873670000|2022-06-10 15:07:50|120.3|118.3|120.12|118.12|120.3|118.3|119.76|117.76|0
1654873680000|2022-06-10 15:08:00|119.94|117.94|119.76|117.76|120.12|118.12|119.76|117.76|0
1654873690000|2022-06-10 15:08:10|119.39|117.39|119.39|117.39|119.39|117.39|118.85|116.85|0
1654873700000|2022-06-10 15:08:20|119.03|117.03|118.95|116.95|119.31|117.31|118.95|116.95|0
1654873710000|2022-06-10 15:08:30|118.85|116.85|118.67|116.67|119.03|117.03|118.67|116.67|0
1654873720000|2022-06-10 15:08:40|118.49|116.49|118.67|116.67|118.67|116.67|118.49|116.49|0
1654873730000|2022-06-10 15:08:50|118.85|116.85|120.11|118.11|120.11|118.11|118.49|116.49|0
1654873740000|2022-06-10 15:09:00|120.3|118.3|119.93|117.93|120.3|118.3|119.93|117.93|0
1654873750000|2022-06-10 15:09:10|119.39|117.39|119.03|117.03|119.39|117.39|119.03|117.03|0
1654873760000|2022-06-10 15:09:20|119.12|117.12|118.49|116.49|119.12|117.12|118.49|116.49|0
1654873770000|2022-06-10 15:09:30|119.03|117.03|118.31|116.31|119.03|117.03|118.31|116.31|0
1654873780000|2022-06-10 15:09:40|118.4|116.4|118.49|116.49|118.49|116.49|118.31|116.31|0
1654873790000|2022-06-10 15:09:50|118.4|116.4|118.31|116.31|118.4|116.4|117.95|115.95|0
1654873800000|2022-06-10 15:10:00|119.03|117.03|118.85|116.85|119.03|117.03|118.85|116.85|0
1654873810000|2022-06-10 15:10:10|118.49|116.49|118.13|116.13|118.49|116.49|117.95|115.95|0
1654873820000|2022-06-10 15:10:20|118.49|116.49|118.49|116.49|118.49|116.49|118.13|116.13|0
1654873830000|2022-06-10 15:10:30|118.76|116.76|119.21|117.21|119.21|117.21|118.67|116.67|0
1654873840000|2022-06-10 15:10:40|119.39|117.39|119.93|117.93|119.93|117.93|119.21|117.21|0
1654873850000|2022-06-10 15:10:50|119.57|117.57|120.47|118.47|120.47|118.47|119.57|117.57|0
1654873860000|2022-06-10 15:11:00|120.29|118.29|120.29|118.29|120.65|118.65|119.93|117.93|0
1654873870000|2022-06-10 15:11:10|119.75|117.75|119.93|117.93|120.02|118.02|119.75|117.75|0
1654873880000|2022-06-10 15:11:20|120.29|118.29|119.75|117.75|120.29|118.29|119.75|117.75|0
1654873890000|2022-06-10 15:11:30|120.11|118.11|119.93|117.93|120.47|118.47|119.93|117.93|0
1654873900000|2022-06-10 15:11:40|119.39|117.39|118.66|116.66|119.39|117.39|118.58|116.58|0
1654873910000|2022-06-10 15:11:50|118.3|116.3|119.75|117.75|119.75|117.75|118.3|116.3|0
1654873920000|2022-06-10 15:12:00|119.93|117.93|119.93|117.93|119.93|117.93|119.93|117.93|0
1654873930000|2022-06-10 15:12:10|119.56|117.56|118.66|116.66|119.56|117.56|118.66|116.66|0
1654873940000|2022-06-10 15:12:20|118.48|116.48|117.59|115.59|118.48|116.48|117.59|115.59|0
1654873950000|2022-06-10 15:12:30|117.68|115.68|118.12|116.12|118.12|116.12|117.68|115.68|0
1654873960000|2022-06-10 15:12:40|117.94|115.94|118.48|116.48|118.66|116.66|116.69|114.69|0
1654873970000|2022-06-10 15:12:50|117.23|115.23|116.34|114.34|117.23|115.23|116.34|114.34|0
1654873980000|2022-06-10 15:13:00|117.05|115.05|116.51|114.51|117.05|115.05|116.33|114.33|0
1654873990000|2022-06-10 15:13:10|116.33|114.33|116.16|114.16|116.33|114.33|115.98|113.98|0
1654874000000|2022-06-10 15:13:20|116.33|114.33|116.33|114.33|116.51|114.51|116.33|114.33|0
1654874010000|2022-06-10 15:13:30|116.16|114.16|117.76|115.76|117.76|115.76|116.16|114.16|0
1654874020000|2022-06-10 15:13:40|117.23|115.23|117.4|115.4|117.4|115.4|116.69|114.69|0
1654874030000|2022-06-10 15:13:50|117.22|115.22|118.3|116.3|118.3|116.3|117.22|115.22|0
1654874040000|2022-06-10 15:14:00|118.66|116.66|118.84|116.84|118.84|116.84|118.48|116.48|0
1654874050000|2022-06-10 15:14:10|119.11|117.11|118.84|116.84|119.11|117.11|118.84|116.84|0
1654874060000|2022-06-10 15:14:20|119.02|117.02|118.93|116.93|119.2|117.2|118.93|116.93|0
1654874070000|2022-06-10 15:14:30|119.02|117.02|118.48|116.48|119.38|117.38|118.48|116.48|0
1654874080000|2022-06-10 15:14:40|118.84|116.84|118.48|116.48|118.84|116.84|118.48|116.48|0
1654874090000|2022-06-10 15:14:50|118.66|116.66|119.02|117.02|119.02|117.02|118.66|116.66|0
1654874100000|2022-06-10 15:15:00|119.2|117.2|119.38|117.38|119.38|117.38|119.2|117.2|0
1654874110000|2022-06-10 15:15:10|119.74|117.74|119.2|117.2|119.74|117.74|119.2|117.2|0
1654874120000|2022-06-10 15:15:20|119.56|117.56|118.65|116.65|119.56|117.56|118.65|116.65|0
1654874130000|2022-06-10 15:15:30|119.2|117.2|119.19|117.19|119.2|117.2|119.01|117.01|0
1654874140000|2022-06-10 15:15:40|119.01|117.01|119.19|117.19|119.19|117.19|118.47|116.47|0
1654874150000|2022-06-10 15:15:50|119.74|117.74|120.1|118.1|120.1|118.1|119.74|117.74|0
1654874160000|2022-06-10 15:16:00|119.74|117.74|120.28|118.28|120.28|118.28|119.74|117.74|0
1654874170000|2022-06-10 15:16:10|120.46|118.46|120.64|118.64|120.64|118.64|120.46|118.46|0
1654874180000|2022-06-10 15:16:20|120.73|118.73|120.73|118.73|120.73|118.73|120.73|118.73|0
1654874190000|2022-06-10 15:16:30|121|119|120.46|118.46|121|119|120.46|118.46|0
1654874200000|2022-06-10 15:16:40|119.91|117.91|119.01|117.01|119.91|117.91|119.01|117.01|0
1654874210000|2022-06-10 15:16:50|119.37|117.37|119.91|117.91|119.91|117.91|119.37|117.37|0
1654874220000|2022-06-10 15:17:00|120.09|118.09|119.37|117.37|120.09|118.09|119.37|117.37|0
1654874230000|2022-06-10 15:17:10|119.19|117.19|118.83|116.83|119.19|117.19|118.83|116.83|0
1654874240000|2022-06-10 15:17:20|119.37|117.37|119.37|117.37|119.37|117.37|119.19|117.19|0
1654874250000|2022-06-10 15:17:30|119.19|117.19|119.55|117.55|119.55|117.55|119.19|117.19|0
1654874260000|2022-06-10 15:17:40|119.37|117.37|119.37|117.37|119.55|117.55|119.37|117.37|0
1654874270000|2022-06-10 15:17:50|119.01|117.01|119.37|117.37|119.37|117.37|119.01|117.01|0
1654874280000|2022-06-10 15:18:00|119.91|117.91|119.55|117.55|119.91|117.91|119.55|117.55|0
1654874290000|2022-06-10 15:18:10|119.73|117.73|119.37|117.37|119.91|117.91|119.37|117.37|0
1654874300000|2022-06-10 15:18:20|119.19|117.19|119.37|117.37|119.37|117.37|119.19|117.19|0
1654874310000|2022-06-10 15:18:30|119.01|117.01|119.19|117.19|119.19|117.19|119.01|117.01|0
1654874320000|2022-06-10 15:18:40|118.83|116.83|118.83|116.83|118.83|116.83|118.83|116.83|0
1654874330000|2022-06-10 15:18:50|118.65|116.65|117.84|115.84|118.65|116.65|117.84|115.84|0
1654874340000|2022-06-10 15:19:00|117.93|115.93|117.57|115.57|118.02|116.02|117.57|115.57|0
1654874350000|2022-06-10 15:19:10|117.75|115.75|118.47|116.47|118.47|116.47|117.57|115.57|0
1654874360000|2022-06-10 15:19:20|118.29|116.29|116.5|114.5|118.29|116.29|116.5|114.5|0
1654874370000|2022-06-10 15:19:30|116.14|114.14|115.25|113.25|116.14|114.14|114.9|112.9|0
1654874380000|2022-06-10 15:19:40|115.43|113.43|115.78|113.78|115.96|113.96|115.43|113.43|0
1654874390000|2022-06-10 15:19:50|116.32|114.32|115.61|113.61|116.32|114.32|115.25|113.25|0
1654874400000|2022-06-10 15:20:00|115.43|113.43|114.72|112.72|115.43|113.43|114.19|112.19|0
1654874410000|2022-06-10 15:20:10|114.01|112.01|114.19|112.19|114.19|112.19|114.01|112.01|0
1654874420000|2022-06-10 15:20:20|114.54|112.54|114.01|112.01|114.54|112.54|114.01|112.01|0
1654874430000|2022-06-10 15:20:30|113.31|111.31|114.54|112.54|114.54|112.54|113.13|111.13|0
1654874440000|2022-06-10 15:20:40|114.9|112.9|114.9|112.9|115.07|113.07|114.9|112.9|0
1654874450000|2022-06-10 15:20:50|114.72|112.72|114.36|112.36|114.89|112.89|114.36|112.36|0
1654874460000|2022-06-10 15:21:00|113.66|111.66|114.01|112.01|114.19|112.19|113.66|111.66|0
1654874470000|2022-06-10 15:21:10|114.19|112.19|114.36|112.36|114.54|112.54|114.19|112.19|0
1654874480000|2022-06-10 15:21:20|114.54|112.54|114.36|112.36|114.54|112.54|114.19|112.19|0
1654874490000|2022-06-10 15:21:30|113.83|111.83|113.31|111.31|113.83|111.83|113.31|111.31|0
1654874500000|2022-06-10 15:21:40|113.48|111.48|113.66|111.66|113.66|111.66|113.48|111.48|0
1654874510000|2022-06-10 15:21:50|113.48|111.48|113.66|111.66|113.66|111.66|113.48|111.48|0
1654874520000|2022-06-10 15:22:00|114.01|112.01|114.01|112.01|114.45|112.45|114.01|112.01|0
1654874530000|2022-06-10 15:22:10|114.18|112.18|114.36|112.36|114.36|112.36|114.18|112.18|0
1654874540000|2022-06-10 15:22:20|114.54|112.54|114.89|112.89|115.07|113.07|114.54|112.54|0
1654874550000|2022-06-10 15:22:30|114.71|112.71|115.42|113.42|115.42|113.42|114.71|112.71|0
1654874560000|2022-06-10 15:22:40|115.24|113.24|115.42|113.42|115.6|113.6|115.24|113.24|0
1654874570000|2022-06-10 15:22:50|115.6|113.6|115.95|113.95|115.95|113.95|115.51|113.51|0
1654874580000|2022-06-10 15:23:00|116.31|114.31|116.13|114.13|116.49|114.49|116.13|114.13|0
1654874590000|2022-06-10 15:23:10|116.31|114.31|115.95|113.95|116.31|114.31|115.95|113.95|0
1654874600000|2022-06-10 15:23:20|115.77|113.77|115.6|113.6|115.77|113.77|115.6|113.6|0
1654874610000|2022-06-10 15:23:30|115.42|113.42|116.13|114.13|116.13|114.13|115.24|113.24|0
1654874620000|2022-06-10 15:23:40|115.95|113.95|116.49|114.49|116.49|114.49|115.87|113.87|0
1654874630000|2022-06-10 15:23:50|116.31|114.31|116.66|114.66|116.66|114.66|116.31|114.31|0
1654874640000|2022-06-10 15:24:00|117.02|115.02|117.02|115.02|117.02|115.02|117.02|115.02|0
1654874650000|2022-06-10 15:24:10|117.2|115.2|117.91|115.91|117.91|115.91|117.2|115.2|0
1654874660000|2022-06-10 15:24:20|118.09|116.09|118.45|116.45|118.45|116.45|118.09|116.09|0
1654874670000|2022-06-10 15:24:30|118.99|116.99|118.63|116.63|118.99|116.99|118.63|116.63|0
1654874680000|2022-06-10 15:24:40|118.99|116.99|118.99|116.99|119.17|117.17|118.81|116.81|0
1654874690000|2022-06-10 15:24:50|119.53|117.53|119.35|117.35|119.53|117.53|119.35|117.35|0
1654874700000|2022-06-10 15:25:00|119.89|117.89|120.44|118.44|120.44|118.44|119.89|117.89|0
1654874710000|2022-06-10 15:25:10|120.62|118.62|120.8|118.8|120.8|118.8|120.25|118.25|0
1654874720000|2022-06-10 15:25:20|121.16|119.16|121.89|119.89|121.89|119.89|121.16|119.16|0
1654874730000|2022-06-10 15:25:30|122.07|120.07|122.07|120.07|122.44|120.44|122.07|120.07|0
1654874740000|2022-06-10 15:25:40|121.89|119.89|122.07|120.07|122.25|120.25|121.89|119.89|0
1654874750000|2022-06-10 15:25:50|122.25|120.25|122.25|120.25|122.25|120.25|122.07|120.07|0
1654874760000|2022-06-10 15:26:00|122.07|120.07|122.44|120.44|122.44|120.44|122.07|120.07|0
1654874770000|2022-06-10 15:26:10|122.25|120.25|122.62|120.62|122.62|120.62|122.25|120.25|0
1654874780000|2022-06-10 15:26:20|122.8|120.8|122.98|120.98|123.17|121.17|122.8|120.8|0
1654874790000|2022-06-10 15:26:30|122.43|120.43|121.7|119.7|122.43|120.43|121.16|119.16|0
1654874800000|2022-06-10 15:26:40|121.34|119.34|120.79|118.79|121.34|119.34|120.43|118.43|0
1654874810000|2022-06-10 15:26:50|120.61|118.61|119.53|117.53|120.79|118.79|119.53|117.53|0
1654874820000|2022-06-10 15:27:00|119.35|117.35|119.17|117.17|119.35|117.35|118.99|116.99|0
1654874830000|2022-06-10 15:27:10|118.99|116.99|119.89|117.89|120.07|118.07|118.99|116.99|0
1654874840000|2022-06-10 15:27:20|119.62|117.62|119.71|117.71|119.71|117.71|119.35|117.35|0
1654874850000|2022-06-10 15:27:30|119.89|117.89|120.07|118.07|120.25|118.25|119.89|117.89|0
1654874860000|2022-06-10 15:27:40|120.25|118.25|120.07|118.07|120.43|118.43|120.07|118.07|0
1654874870000|2022-06-10 15:27:50|119.89|117.89|120.07|118.07|120.43|118.43|119.89|117.89|0
1654874880000|2022-06-10 15:28:00|120.61|118.61|120.79|118.79|120.79|118.79|120.43|118.43|0
1654874890000|2022-06-10 15:28:10|121.15|119.15|122.07|120.07|122.07|120.07|121.15|119.15|0
1654874900000|2022-06-10 15:28:20|121.88|119.88|121.88|119.88|122.25|120.25|121.88|119.88|0
1654874910000|2022-06-10 15:28:30|120.97|118.97|121.7|119.7|122.06|120.06|120.97|118.97|0
1654874920000|2022-06-10 15:28:40|121.88|119.88|122.06|120.06|122.06|120.06|121.7|119.7|0
1654874930000|2022-06-10 15:28:50|121.88|119.88|121.7|119.7|121.88|119.88|121.7|119.7|0
1654874940000|2022-06-10 15:29:00|122.25|120.25|121.88|119.88|122.25|120.25|121.88|119.88|0
1654874950000|2022-06-10 15:29:10|122.43|120.43|122.43|120.43|122.61|120.61|122.43|120.43|0
1654874960000|2022-06-10 15:29:20|122.61|120.61|122.43|120.43|122.61|120.61|122.43|120.43|0
1654874970000|2022-06-10 15:29:30|122.24|120.24|121.88|119.88|122.24|120.24|121.88|119.88|0
1654874980000|2022-06-10 15:29:40|121.51|119.51|120.97|118.97|121.7|119.7|120.97|118.97|0
1654874990000|2022-06-10 15:29:50|121.15|119.15|120.79|118.79|121.15|119.15|120.79|118.79|0
1654875000000|2022-06-10 15:30:00|121.51|119.51|121.43|119.43|121.51|119.51|121.15|119.15|0
1654875010000|2022-06-10 15:30:10|121.7|119.7|120.79|118.79|121.7|119.7|120.79|118.79|0
1654875020000|2022-06-10 15:30:20|121.33|119.33|120.7|118.7|121.33|119.33|120.7|118.7|0
1654875030000|2022-06-10 15:30:30|120.79|118.79|120.42|118.42|120.97|118.97|120.42|118.42|0
1654875040000|2022-06-10 15:30:40|120.97|118.97|121.15|119.15|121.15|119.15|120.88|118.88|0
1654875050000|2022-06-10 15:30:50|120.97|118.97|120.78|118.78|120.97|118.97|120.42|118.42|0
1654875060000|2022-06-10 15:31:00|121.51|119.51|122.61|120.61|122.61|120.61|121.51|119.51|0
1654875070000|2022-06-10 15:31:10|122.79|120.79|122.61|120.61|122.79|120.79|122.61|120.61|0
1654875080000|2022-06-10 15:31:20|122.42|120.42|122.61|120.61|122.61|120.61|122.42|120.42|0
1654875090000|2022-06-10 15:31:30|122.79|120.79|121.33|119.33|122.79|120.79|121.33|119.33|0
1654875100000|2022-06-10 15:31:40|121.51|119.51|122.42|120.42|122.6|120.6|121.51|119.51|0
1654875110000|2022-06-10 15:31:50|122.6|120.6|122.52|120.52|122.79|120.79|122.42|120.42|0
1654875120000|2022-06-10 15:32:00|122.97|120.97|122.79|120.79|122.97|120.97|122.06|120.06|0
1654875130000|2022-06-10 15:32:10|122.6|120.6|122.42|120.42|122.79|120.79|122.42|120.42|0
1654875140000|2022-06-10 15:32:20|122.24|120.24|122.79|120.79|122.79|120.79|122.05|120.05|0
1654875150000|2022-06-10 15:32:30|122.6|120.6|122.97|120.97|122.97|120.97|122.6|120.6|0
1654875160000|2022-06-10 15:32:40|122.6|120.6|122.42|120.42|122.79|120.79|122.42|120.42|0
1654875170000|2022-06-10 15:32:50|122.6|120.6|123.15|121.15|123.15|121.15|122.6|120.6|0
1654875180000|2022-06-10 15:33:00|122.97|120.97|123.15|121.15|123.15|121.15|122.78|120.78|0
1654875190000|2022-06-10 15:33:10|122.97|120.97|123.33|121.33|123.33|121.33|122.97|120.97|0
1654875200000|2022-06-10 15:33:20|123.7|121.7|124.25|122.25|124.25|122.25|123.7|121.7|0
1654875210000|2022-06-10 15:33:30|124.44|122.44|124.07|122.07|124.44|122.44|124.07|122.07|0
1654875220000|2022-06-10 15:33:40|123.52|121.52|123.88|121.88|123.88|121.88|123.52|121.52|0
1654875230000|2022-06-10 15:33:50|124.07|122.07|123.88|121.88|124.07|122.07|123.88|121.88|0
1654875240000|2022-06-10 15:34:00|124.07|122.07|124.43|122.43|124.43|122.43|124.07|122.07|0
1654875250000|2022-06-10 15:34:10|124.35|122.35|124.07|122.07|124.43|122.43|124.07|122.07|0
1654875260000|2022-06-10 15:34:20|124.43|122.43|123.51|121.51|124.43|122.43|123.51|121.51|0
1654875270000|2022-06-10 15:34:30|123.7|121.7|122.78|120.78|123.7|121.7|122.78|120.78|0
1654875280000|2022-06-10 15:34:40|122.6|120.6|121.5|119.5|122.6|120.6|121.5|119.5|0
1654875290000|2022-06-10 15:34:50|121.87|119.87|121.87|119.87|121.87|119.87|121.68|119.68|0
1654875300000|2022-06-10 15:35:00|121.68|119.68|122.23|120.23|122.23|120.23|121.5|119.5|0
1654875310000|2022-06-10 15:35:10|122.41|120.41|122.78|120.78|122.78|120.78|122.41|120.41|0
1654875320000|2022-06-10 15:35:20|123.33|121.33|123.51|121.51|123.51|121.51|123.14|121.14|0
1654875330000|2022-06-10 15:35:30|123.33|121.33|122.78|120.78|123.33|121.33|122.59|120.59|0
1654875340000|2022-06-10 15:35:40|122.59|120.59|123.69|121.69|123.69|121.69|122.59|120.59|0
1654875350000|2022-06-10 15:35:50|123.97|121.97|123.69|121.69|123.97|121.97|123.69|121.69|0
1654875360000|2022-06-10 15:36:00|123.88|121.88|123.69|121.69|123.88|121.88|123.51|121.51|0
1654875370000|2022-06-10 15:36:10|123.51|121.51|123.51|121.51|123.69|121.69|123.51|121.51|0
1654875380000|2022-06-10 15:36:20|123.33|121.33|123.69|121.69|123.69|121.69|123.33|121.33|0
1654875390000|2022-06-10 15:36:30|123.33|121.33|123.14|121.14|123.33|121.33|123.14|121.14|0
1654875400000|2022-06-10 15:36:40|122.96|120.96|123.14|121.14|123.32|121.32|122.59|120.59|0
1654875410000|2022-06-10 15:36:50|123.32|121.32|122.77|120.77|123.32|121.32|122.77|120.77|0
1654875420000|2022-06-10 15:37:00|123.32|121.32|123.14|121.14|123.32|121.32|123.14|121.14|0
1654875430000|2022-06-10 15:37:10|122.96|120.96|122.96|120.96|123.14|121.14|122.96|120.96|0
1654875440000|2022-06-10 15:37:20|123.14|121.14|122.41|120.41|123.14|121.14|122.41|120.41|0
1654875450000|2022-06-10 15:37:30|122.22|120.22|122.77|120.77|122.77|120.77|122.22|120.22|0
1654875460000|2022-06-10 15:37:40|123.32|121.32|123.87|121.87|123.87|121.87|123.32|121.32|0
1654875470000|2022-06-10 15:37:50|124.06|122.06|123.87|121.87|124.06|122.06|123.87|121.87|0
1654875480000|2022-06-10 15:38:00|124.24|122.24|124.42|122.42|124.42|122.42|124.24|122.24|0
1654875490000|2022-06-10 15:38:10|124.06|122.06|124.42|122.42|124.42|122.42|124.06|122.06|0
1654875500000|2022-06-10 15:38:20|124.24|122.24|123.5|121.5|124.24|122.24|123.5|121.5|0
1654875510000|2022-06-10 15:38:30|123.69|121.69|123.14|121.14|123.69|121.69|122.77|120.77|0
1654875520000|2022-06-10 15:38:40|123.32|121.32|123.5|121.5|123.5|121.5|123.32|121.32|0
1654875530000|2022-06-10 15:38:50|123.32|121.32|123.14|121.14|123.32|121.32|123.14|121.14|0
1654875540000|2022-06-10 15:39:00|123.6|121.6|124.05|122.05|124.05|122.05|123.6|121.6|0
1654875550000|2022-06-10 15:39:10|123.87|121.87|123.87|121.87|124.05|122.05|123.87|121.87|0
1654875560000|2022-06-10 15:39:20|123.69|121.69|124.24|122.24|124.24|122.24|123.69|121.69|0
1654875570000|2022-06-10 15:39:30|125.12|123.12|124.93|122.93|125.12|123.12|124.57|122.57|0
1654875580000|2022-06-10 15:39:40|124.57|122.57|125.12|123.12|125.12|123.12|124.57|122.57|0
1654875590000|2022-06-10 15:39:50|125.3|123.3|124.93|122.93|125.3|123.3|124.93|122.93|0
1654875600000|2022-06-10 15:40:00|125.85|123.85|126.22|124.22|126.22|124.22|125.85|123.85|0
1654875610000|2022-06-10 15:40:10|126.4|124.4|126.4|124.4|126.4|124.4|126.4|124.4|0
1654875620000|2022-06-10 15:40:20|126.22|124.22|126.22|124.22|126.22|124.22|126.03|124.03|0
1654875630000|2022-06-10 15:40:30|126.03|124.03|126.03|124.03|126.22|124.22|126.03|124.03|0
1654875640000|2022-06-10 15:40:40|125.85|123.85|124.29|122.29|125.85|123.85|124.29|122.29|0
1654875650000|2022-06-10 15:40:50|124.2|122.2|123.65|121.65|124.38|122.38|123.65|121.65|0
1654875660000|2022-06-10 15:41:00|123.75|121.75|123.65|121.65|123.75|121.75|123.65|121.65|0
1654875670000|2022-06-10 15:41:10|123.83|121.83|123.47|121.47|123.83|121.83|123.47|121.47|0
1654875680000|2022-06-10 15:41:20|123.83|121.83|123.1|121.1|123.83|121.83|123.1|121.1|0
1654875690000|2022-06-10 15:41:30|123.29|121.29|123.47|121.47|123.47|121.47|123.29|121.29|0
1654875700000|2022-06-10 15:41:40|123.29|121.29|122.92|120.92|123.29|121.29|122.92|120.92|0
1654875710000|2022-06-10 15:41:50|124.01|122.01|124.2|122.2|124.2|122.2|123.38|121.38|0
1654875720000|2022-06-10 15:42:00|124.74|122.74|125.09|123.09|125.28|123.28|124.74|122.74|0
1654875730000|2022-06-10 15:42:10|124.64|122.64|125.09|123.09|125.28|123.28|124.64|122.64|0
1654875740000|2022-06-10 15:42:20|124.73|122.73|124.55|122.55|124.73|122.73|124.55|122.55|0
1654875750000|2022-06-10 15:42:30|124.73|122.73|124.18|122.18|125.09|123.09|124.18|122.18|0
1654875760000|2022-06-10 15:42:40|124.55|122.55|124.91|122.91|124.91|122.91|124.36|122.36|0
1654875770000|2022-06-10 15:42:50|125.09|123.09|124.54|122.54|125.09|123.09|124.54|122.54|0
1654875780000|2022-06-10 15:43:00|124.91|122.91|124.54|122.54|124.91|122.91|124.36|122.36|0
1654875790000|2022-06-10 15:43:10|124.73|122.73|124.73|122.73|124.73|122.73|124.54|122.54|0
1654875800000|2022-06-10 15:43:20|124.91|122.91|124.18|122.18|124.91|122.91|124.18|122.18|0
1654875810000|2022-06-10 15:43:30|123.82|121.82|123.45|121.45|123.82|121.82|123.09|121.09|0
1654875820000|2022-06-10 15:43:40|123.27|121.27|123.09|121.09|123.27|121.27|122.73|120.73|0
1654875830000|2022-06-10 15:43:50|123.45|121.45|123.27|121.27|123.73|121.73|123.27|121.27|0
1654875840000|2022-06-10 15:44:00|123.82|121.82|122.55|120.55|123.82|121.82|122.55|120.55|0
1654875850000|2022-06-10 15:44:10|122.73|120.73|121.47|119.47|122.73|120.73|121.47|119.47|0
1654875860000|2022-06-10 15:44:20|121.29|119.29|121.29|119.29|121.29|119.29|120.93|118.93|0
1654875870000|2022-06-10 15:44:30|121.65|119.65|121.11|119.11|121.65|119.65|121.11|119.11|0
1654875880000|2022-06-10 15:44:40|120.93|118.93|121.29|119.29|121.29|119.29|120.93|118.93|0
1654875890000|2022-06-10 15:44:50|121.11|119.11|120.93|118.93|121.11|119.11|120.93|118.93|0
1654875900000|2022-06-10 15:45:00|121.47|119.47|121.11|119.11|121.65|119.65|121.11|119.11|0
1654875910000|2022-06-10 15:45:10|121.29|119.29|120.57|118.57|121.29|119.29|120.57|118.57|0
1654875920000|2022-06-10 15:45:20|120.21|118.21|120.21|118.21|120.21|118.21|120.21|118.21|0
1654875930000|2022-06-10 15:45:30|121.02|119.02|121.29|119.29|121.83|119.83|121.02|119.02|0
1654875940000|2022-06-10 15:45:40|120.93|118.93|120.66|118.66|120.93|118.93|120.66|118.66|0
1654875950000|2022-06-10 15:45:50|120.13|118.13|120.57|118.57|120.57|118.57|120.13|118.13|0
1654875960000|2022-06-10 15:46:00|120.48|118.48|120.21|118.21|120.48|118.48|120.21|118.21|0
1654875970000|2022-06-10 15:46:10|120.03|118.03|120.03|118.03|120.03|118.03|120.03|118.03|0
1654875980000|2022-06-10 15:46:20|119.95|117.95|119.85|117.85|120.21|118.21|119.85|117.85|0
1654875990000|2022-06-10 15:46:30|119.67|117.67|119.14|117.14|119.67|117.67|118.96|116.96|0
1654876000000|2022-06-10 15:46:40|119.05|117.05|120.03|118.03|120.03|118.03|119.05|117.05|0
1654876010000|2022-06-10 15:46:50|120.21|118.21|119.5|117.5|120.21|118.21|119.32|117.32|0
1654876020000|2022-06-10 15:47:00|120.03|118.03|119.67|117.67|120.03|118.03|118.96|116.96|0
1654876030000|2022-06-10 15:47:10|119.85|117.85|120.74|118.74|120.74|118.74|119.85|117.85|0
1654876040000|2022-06-10 15:47:20|120.39|118.39|120.92|118.92|120.92|118.92|120.39|118.39|0
1654876050000|2022-06-10 15:47:30|121.28|119.28|122|120|122.18|120.18|121.28|119.28|0
1654876060000|2022-06-10 15:47:40|121.64|119.64|122.09|120.09|122.09|120.09|121.64|119.64|0
1654876070000|2022-06-10 15:47:50|122.18|120.18|122|120|122.18|120.18|121.82|119.82|0
1654876080000|2022-06-10 15:48:00|121.64|119.64|122.18|120.18|122.18|120.18|121.64|119.64|0
1654876090000|2022-06-10 15:48:10|121.64|119.64|121.91|119.91|122.09|120.09|121.64|119.64|0
1654876100000|2022-06-10 15:48:20|121.82|119.82|122|120|122|120|121.82|119.82|0
1654876110000|2022-06-10 15:48:30|121.64|119.64|121.64|119.64|122|120|121.64|119.64|0
1654876120000|2022-06-10 15:48:40|121.28|119.28|121.1|119.1|121.28|119.28|121.1|119.1|0
1654876130000|2022-06-10 15:48:50|120.74|118.74|121.46|119.46|121.46|119.46|120.56|118.56|0
1654876140000|2022-06-10 15:49:00|122.18|120.18|122|120|122.18|120.18|122|120|0
1654876150000|2022-06-10 15:49:10|122.18|120.18|122.36|120.36|122.36|120.36|122.18|120.18|0
1654876160000|2022-06-10 15:49:20|122.9|120.9|123.08|121.08|123.35|121.35|122.9|120.9|0
1654876170000|2022-06-10 15:49:30|123.44|121.44|123.44|121.44|123.62|121.62|123.44|121.44|0
1654876180000|2022-06-10 15:49:40|123.98|121.98|124.71|122.71|124.71|122.71|123.98|121.98|0
1654876190000|2022-06-10 15:49:50|124.35|122.35|125.8|123.8|125.8|123.8|124.35|122.35|0
1654876200000|2022-06-10 15:50:00|125.62|123.62|124.62|122.62|125.62|123.62|124.53|122.53|0
1654876210000|2022-06-10 15:50:10|126.17|124.17|126.17|124.17|126.53|124.53|126.17|124.17|0
1654876220000|2022-06-10 15:50:20|126.53|124.53|125.62|123.62|126.53|124.53|125.62|123.62|0
1654876230000|2022-06-10 15:50:30|125.8|123.8|125.07|123.07|125.8|123.8|125.07|123.07|0
1654876240000|2022-06-10 15:50:40|124.89|122.89|124.34|122.34|124.89|122.89|124.34|122.34|0
1654876250000|2022-06-10 15:50:50|123.98|121.98|123.98|121.98|124.16|122.16|123.98|121.98|0
1654876260000|2022-06-10 15:51:00|124.16|122.16|124.16|122.16|124.44|122.44|124.16|122.16|0
1654876270000|2022-06-10 15:51:10|123.98|121.98|124.89|122.89|124.89|122.89|123.98|121.98|0
1654876280000|2022-06-10 15:51:20|124.7|122.7|124.25|122.25|124.7|122.7|123.8|121.8|0
1654876290000|2022-06-10 15:51:30|124.16|122.16|124.16|122.16|124.34|122.34|124.16|122.16|0
1654876300000|2022-06-10 15:51:40|123.98|121.98|124.16|122.16|124.16|122.16|123.61|121.61|0
1654876310000|2022-06-10 15:51:50|123.61|121.61|123.43|121.43|123.61|121.61|123.43|121.43|0
1654876320000|2022-06-10 15:52:00|122.89|120.89|123.07|121.07|123.07|121.07|122.71|120.71|0
1654876330000|2022-06-10 15:52:10|122.89|120.89|122.53|120.53|122.89|120.89|122.53|120.53|0
1654876340000|2022-06-10 15:52:20|122.17|120.17|122.89|120.89|122.89|120.89|122.17|120.17|0
1654876350000|2022-06-10 15:52:30|122.71|120.71|123.07|121.07|123.07|121.07|122.71|120.71|0
1654876360000|2022-06-10 15:52:40|123.61|121.61|123.25|121.25|123.79|121.79|123.25|121.25|0
1654876370000|2022-06-10 15:52:50|123.07|121.07|123.61|121.61|123.79|121.79|123.07|121.07|0
1654876380000|2022-06-10 15:53:00|123.25|121.25|123.61|121.61|123.61|121.61|123.25|121.25|0
1654876390000|2022-06-10 15:53:10|123.43|121.43|124.61|122.61|124.61|122.61|123.43|121.43|0
1654876400000|2022-06-10 15:53:20|124.52|122.52|124.7|122.7|125.06|123.06|124.52|122.52|0
1654876410000|2022-06-10 15:53:30|125.06|123.06|125.06|123.06|125.06|123.06|124.88|122.88|0
1654876420000|2022-06-10 15:53:40|124.88|122.88|125.43|123.43|125.43|123.43|124.7|122.7|0
1654876430000|2022-06-10 15:53:50|125.25|123.25|125.43|123.43|125.43|123.43|125.25|123.25|0
1654876440000|2022-06-10 15:54:00|125.61|123.61|125.52|123.52|125.79|123.79|125.34|123.34|0
1654876450000|2022-06-10 15:54:10|125.24|123.24|124.97|122.97|125.24|123.24|124.88|122.88|0
1654876460000|2022-06-10 15:54:20|124.88|122.88|124.88|122.88|125.24|123.24|124.88|122.88|0
1654876470000|2022-06-10 15:54:30|124.33|122.33|124.7|122.7|124.7|122.7|124.33|122.33|0
1654876480000|2022-06-10 15:54:40|124.51|122.51|124.33|122.33|124.51|122.51|124.33|122.33|0
1654876490000|2022-06-10 15:54:50|124.15|122.15|124.15|122.15|124.33|122.33|124.15|122.15|0
1654876500000|2022-06-10 15:55:00|123.97|121.97|124.7|122.7|125.24|123.24|123.97|121.97|0
1654876510000|2022-06-10 15:55:10|124.33|122.33|124.88|122.88|124.88|122.88|124.15|122.15|0
1654876520000|2022-06-10 15:55:20|125.24|123.24|124.88|122.88|125.24|123.24|124.88|122.88|0
1654876530000|2022-06-10 15:55:30|125.24|123.24|125.06|123.06|125.24|123.24|124.88|122.88|0
1654876540000|2022-06-10 15:55:40|125.24|123.24|124.69|122.69|125.24|123.24|124.69|122.69|0
1654876550000|2022-06-10 15:55:50|125.06|123.06|124.97|122.97|125.24|123.24|124.97|122.97|0
1654876560000|2022-06-10 15:56:00|124.88|122.88|124.87|122.87|124.88|122.88|124.87|122.87|0
1654876570000|2022-06-10 15:56:10|124.42|122.42|123.42|121.42|124.42|122.42|123.42|121.42|0
1654876580000|2022-06-10 15:56:20|123.33|121.33|122.7|120.7|123.33|121.33|122.7|120.7|0
1654876590000|2022-06-10 15:56:30|122.88|120.88|122.52|120.52|123.06|121.06|122.52|120.52|0
1654876600000|2022-06-10 15:56:40|122.34|120.34|122.16|120.16|122.34|120.34|121.8|119.8|0
1654876610000|2022-06-10 15:56:50|122.52|120.52|121.98|119.98|122.52|120.52|121.98|119.98|0
1654876620000|2022-06-10 15:57:00|122.34|120.34|122.88|120.88|123.24|121.24|122.34|120.34|0
1654876630000|2022-06-10 15:57:10|122.52|120.52|121.97|119.97|122.52|120.52|121.97|119.97|0
1654876640000|2022-06-10 15:57:20|121.79|119.79|122.33|120.33|122.33|120.33|121.79|119.79|0
1654876650000|2022-06-10 15:57:30|122.15|120.15|121.79|119.79|122.15|120.15|121.79|119.79|0
1654876660000|2022-06-10 15:57:40|122.15|120.15|120.9|118.9|122.15|120.15|120.9|118.9|0
1654876670000|2022-06-10 15:57:50|121.43|119.43|122.69|120.69|122.69|120.69|121.43|119.43|0
1654876680000|2022-06-10 15:58:00|122.51|120.51|122.87|120.87|122.87|120.87|122.51|120.51|0
1654876690000|2022-06-10 15:58:10|121.79|119.79|121.25|119.25|121.79|119.79|121.25|119.25|0
1654876700000|2022-06-10 15:58:20|121.07|119.07|120.18|118.18|121.07|119.07|120.18|118.18|0
1654876710000|2022-06-10 15:58:30|119.82|117.82|119.64|117.64|119.82|117.82|119.64|117.64|0
1654876720000|2022-06-10 15:58:40|119.29|117.29|118.93|116.93|119.29|117.29|118.93|116.93|0
1654876730000|2022-06-10 15:58:50|118.75|116.75|118|116|119.1|117.1|118|116|0
1654876740000|2022-06-10 15:59:00|117.83|115.83|117.65|115.65|117.83|115.83|116.94|114.94|0
1654876750000|2022-06-10 15:59:10|118|116|117.28|115.28|118|116|116.93|114.93|0
1654876760000|2022-06-10 15:59:20|116.93|114.93|116.39|114.39|116.93|114.93|116.21|114.21|0
1654876770000|2022-06-10 15:59:30|116.21|114.21|116.21|114.21|116.21|114.21|116.21|114.21|0
1654876780000|2022-06-10 15:59:40|116.57|114.57|116.92|114.92|116.92|114.92|116.57|114.57|0
1654876790000|2022-06-10 15:59:50|117.46|115.46|117.46|115.46|117.46|115.46|117.28|115.28|0
1654876800000|2022-06-10 16:00:00|117.64|115.64|116.92|114.92|117.64|115.64|116.92|114.92|0
1654876810000|2022-06-10 16:00:10|116.75|114.75|117.1|115.1|117.28|115.28|116.75|114.75|0
1654876820000|2022-06-10 16:00:20|116.92|114.92|116.92|114.92|116.92|114.92|116.74|114.74|0
1654876830000|2022-06-10 16:00:30|116.39|114.39|116.84|114.84|116.84|114.84|115.68|113.68|0
1654876840000|2022-06-10 16:00:40|116.92|114.92|116.03|114.03|116.92|114.92|116.03|114.03|0
1654876850000|2022-06-10 16:00:50|116.21|114.21|116.74|114.74|116.74|114.74|116.21|114.21|0
1654876860000|2022-06-10 16:01:00|117.1|115.1|117.28|115.28|117.28|115.28|116.92|114.92|0
1654876870000|2022-06-10 16:01:10|117.45|115.45|117.28|115.28|117.45|115.45|117.28|115.28|0
1654876880000|2022-06-10 16:01:20|117.45|115.45|117.63|115.63|117.81|115.81|117.45|115.45|0
1654876890000|2022-06-10 16:01:30|117.99|115.99|117.81|115.81|117.99|115.99|117.81|115.81|0
1654876900000|2022-06-10 16:01:40|117.99|115.99|117.81|115.81|117.99|115.99|117.81|115.81|0
1654876910000|2022-06-10 16:01:50|118.7|116.7|118.17|116.17|118.7|116.7|118.17|116.17|0
1654876920000|2022-06-10 16:02:00|117.81|115.81|116.92|114.92|117.81|115.81|116.92|114.92|0
1654876930000|2022-06-10 16:02:10|116.56|114.56|116.74|114.74|116.92|114.92|116.21|114.21|0
1654876940000|2022-06-10 16:02:20|116.92|114.92|116.38|114.38|116.92|114.92|116.38|114.38|0
1654876950000|2022-06-10 16:02:30|116.56|114.56|116.38|114.38|116.56|114.56|116.38|114.38|0
1654876960000|2022-06-10 16:02:40|116.12|114.12|115.85|113.85|116.21|114.21|115.85|113.85|0
1654876970000|2022-06-10 16:02:50|115.59|113.59|115.67|113.67|115.67|113.67|115.32|113.32|0
1654876980000|2022-06-10 16:03:00|115.85|113.85|115.32|113.32|115.85|113.85|115.32|113.32|0
1654876990000|2022-06-10 16:03:10|115.14|113.14|114.97|112.97|115.32|113.32|114.97|112.97|0
1654877000000|2022-06-10 16:03:20|114.62|112.62|115.14|113.14|115.32|113.32|114.62|112.62|0
1654877010000|2022-06-10 16:03:30|115.32|113.32|116.03|114.03|116.03|114.03|115.32|113.32|0
1654877020000|2022-06-10 16:03:40|116.38|114.38|116.03|114.03|116.38|114.38|115.85|113.85|0
1654877030000|2022-06-10 16:03:50|115.67|113.67|115.5|113.5|115.67|113.67|115.5|113.5|0
1654877040000|2022-06-10 16:04:00|115.67|113.67|115.13|113.13|115.67|113.67|114.96|112.96|0
1654877050000|2022-06-10 16:04:10|115.66|113.66|115.66|113.66|115.66|113.66|115.48|113.48|0
1654877060000|2022-06-10 16:04:20|116.1|114.1|116.01|114.01|116.19|114.19|116.01|114.01|0
1654877070000|2022-06-10 16:04:30|115.83|113.83|116.01|114.01|116.01|114.01|115.83|113.83|0
1654877080000|2022-06-10 16:04:40|116.19|114.19|116.01|114.01|116.54|114.54|116.01|114.01|0
1654877090000|2022-06-10 16:04:50|115.65|113.65|116.19|114.19|116.19|114.19|115.65|113.65|0
1654877100000|2022-06-10 16:05:00|116.54|114.54|116.36|114.36|116.54|114.54|116.36|114.36|0
1654877110000|2022-06-10 16:05:10|116.01|114.01|114.86|112.86|116.01|114.01|114.86|112.86|0
1654877120000|2022-06-10 16:05:20|114.59|112.59|115.48|113.48|115.48|113.48|114.59|112.59|0
1654877130000|2022-06-10 16:05:30|114.94|112.94|115.12|113.12|115.3|113.3|114.94|112.94|0
1654877140000|2022-06-10 16:05:40|113.89|111.89|113.18|111.18|113.89|111.89|113.18|111.18|0
1654877150000|2022-06-10 16:05:50|113.01|111.01|113.45|111.45|113.45|111.45|113.01|111.01|0
1654877160000|2022-06-10 16:06:00|113.71|111.71|114.24|112.24|114.59|112.59|113.71|111.71|0
1654877170000|2022-06-10 16:06:10|113.88|111.88|113.53|111.53|113.88|111.88|113.53|111.53|0
1654877180000|2022-06-10 16:06:20|113.36|111.36|112.83|110.83|113.36|111.36|112.83|110.83|0
1654877190000|2022-06-10 16:06:30|112.75|110.75|112.65|110.65|112.75|110.75|112.65|110.65|0
1654877200000|2022-06-10 16:06:40|112.3|110.3|112.13|110.13|112.3|110.3|112.13|110.13|0
1654877210000|2022-06-10 16:06:50|111.95|109.95|111.95|109.95|112.13|110.13|111.95|109.95|0
1654877220000|2022-06-10 16:07:00|111.43|109.43|111.43|109.43|111.43|109.43|111.43|109.43|0
1654877230000|2022-06-10 16:07:10|111.26|109.26|111.26|109.26|111.43|109.43|111.26|109.26|0
1654877240000|2022-06-10 16:07:20|111.95|109.95|112.48|110.48|112.48|110.48|111.95|109.95|0
1654877250000|2022-06-10 16:07:30|112.3|110.3|112.3|110.3|112.3|110.3|111.78|109.78|0
1654877260000|2022-06-10 16:07:40|112.83|110.83|112.83|110.83|112.83|110.83|112.65|110.65|0
1654877270000|2022-06-10 16:07:50|113|111|113.35|111.35|113.7|111.7|113|111|0
1654877280000|2022-06-10 16:08:00|113.18|111.18|113.7|111.7|113.7|111.7|113.18|111.18|0
1654877290000|2022-06-10 16:08:10|113.88|111.88|113.7|111.7|113.88|111.88|113.7|111.7|0
1654877300000|2022-06-10 16:08:20|113.35|111.35|113.53|111.53|113.53|111.53|113.35|111.35|0
1654877310000|2022-06-10 16:08:30|113.7|111.7|113.35|111.35|113.7|111.7|113.35|111.35|0
1654877320000|2022-06-10 16:08:40|113.17|111.17|113.53|111.53|113.53|111.53|113.17|111.17|0
1654877330000|2022-06-10 16:08:50|113.7|111.7|113.79|111.79|113.79|111.79|113.7|111.7|0
1654877340000|2022-06-10 16:09:00|113.7|111.7|113.7|111.7|113.7|111.7|113.52|111.52|0
1654877350000|2022-06-10 16:09:10|113.52|111.52|113.79|111.79|113.79|111.79|113.52|111.52|0
1654877360000|2022-06-10 16:09:20|113.7|111.7|113|111|113.7|111.7|113|111|0
1654877370000|2022-06-10 16:09:30|113.52|111.52|112.65|110.65|113.52|111.52|112.65|110.65|0
1654877380000|2022-06-10 16:09:40|112.47|110.47|112.47|110.47|112.65|110.65|112.47|110.47|0
1654877390000|2022-06-10 16:09:50|112.65|110.65|112.47|110.47|112.65|110.65|112.47|110.47|0
1654877400000|2022-06-10 16:10:00|112.65|110.65|113.52|111.52|113.52|111.52|112.65|110.65|0
1654877410000|2022-06-10 16:10:10|113.35|111.35|113.35|111.35|113.52|111.52|113.35|111.35|0
1654877420000|2022-06-10 16:10:20|112.99|110.99|113.52|111.52|113.7|111.7|112.99|110.99|0
1654877430000|2022-06-10 16:10:30|113.7|111.7|113.52|111.52|113.7|111.7|113.52|111.52|0
1654877440000|2022-06-10 16:10:40|113.7|111.7|113.7|111.7|113.7|111.7|113.52|111.52|0
1654877460000|2022-06-10 16:11:00|113.79|111.79|113.52|111.52|113.79|111.79|113.52|111.52|0
1654877470000|2022-06-10 16:11:10|113.69|111.69|113.17|111.17|113.87|111.87|113.17|111.17|0
1654877480000|2022-06-10 16:11:20|113.69|111.69|114.05|112.05|114.22|112.22|113.69|111.69|0
1654877490000|2022-06-10 16:11:30|114.4|112.4|114.57|112.57|114.58|112.58|114.4|112.4|0
1654877500000|2022-06-10 16:11:40|115.46|113.46|115.46|113.46|115.64|113.64|115.46|113.46|0
1654877510000|2022-06-10 16:11:50|115.64|113.64|115.81|113.81|115.99|113.99|115.64|113.64|0
1654877520000|2022-06-10 16:12:00|115.46|113.46|116.17|114.17|116.17|114.17|115.37|113.37|0
1654877530000|2022-06-10 16:12:10|116.35|114.35|115.81|113.81|116.35|114.35|115.81|113.81|0
1654877540000|2022-06-10 16:12:20|116.35|114.35|116.7|114.7|116.7|114.7|116.35|114.35|0
1654877560000|2022-06-10 16:12:40|117.06|115.06|117.95|115.95|117.95|115.95|117.06|115.06|0
1654877570000|2022-06-10 16:12:50|117.77|115.77|117.42|115.42|117.77|115.77|117.42|115.42|0
1654877580000|2022-06-10 16:13:00|117.77|115.77|119.03|117.03|119.03|117.03|117.77|115.77|0
1654877590000|2022-06-10 16:13:10|118.85|116.85|118.85|116.85|118.85|116.85|118.67|116.67|0
1654877600000|2022-06-10 16:13:20|118.67|116.67|118.13|116.13|118.67|116.67|117.95|115.95|0
1654877610000|2022-06-10 16:13:30|117.77|115.77|117.95|115.95|118.13|116.13|117.77|115.77|0
1654877620000|2022-06-10 16:13:40|118.13|116.13|117.95|115.95|118.13|116.13|117.77|115.77|0
1654877630000|2022-06-10 16:13:50|117.23|115.23|117.06|115.06|117.23|115.23|116.97|114.97|0
1654877640000|2022-06-10 16:14:00|117.41|115.41|117.23|115.23|117.59|115.59|117.23|115.23|0
1654877650000|2022-06-10 16:14:10|117.41|115.41|117.05|115.05|117.41|115.41|117.05|115.05|0
1654877660000|2022-06-10 16:14:20|117.59|115.59|118.31|116.31|118.31|116.31|117.59|115.59|0
1654877670000|2022-06-10 16:14:30|118.67|116.67|118.58|116.58|118.67|116.67|118.58|116.58|0
1654877680000|2022-06-10 16:14:40|118.85|116.85|118.85|116.85|119.03|117.03|118.85|116.85|0
1654877690000|2022-06-10 16:14:50|118.67|116.67|118.49|116.49|118.67|116.67|118.49|116.49|0
1654877700000|2022-06-10 16:15:00|118.85|116.85|119.21|117.21|119.57|117.57|118.85|116.85|0
1654877710000|2022-06-10 16:15:10|119.39|117.39|119.02|117.02|119.57|117.57|119.02|117.02|0
1654877720000|2022-06-10 16:15:20|118.94|116.94|119.02|117.02|119.02|117.02|118.66|116.66|0
1654877730000|2022-06-10 16:15:30|118.84|116.84|118.48|116.48|118.84|116.84|118.3|116.3|0
1654877740000|2022-06-10 16:15:40|118.3|116.3|118.48|116.48|118.66|116.66|118.3|116.3|0
1654877750000|2022-06-10 16:15:50|118.84|116.84|120.29|118.29|120.29|118.29|118.84|116.84|0
1654877760000|2022-06-10 16:16:00|120.65|118.65|119.92|117.92|120.65|118.65|119.92|117.92|0
1654877770000|2022-06-10 16:16:10|119.74|117.74|119.74|117.74|119.74|117.74|119.56|117.56|0
1654877780000|2022-06-10 16:16:20|120.11|118.11|120.1|118.1|120.11|118.11|119.92|117.92|0
1654877790000|2022-06-10 16:16:30|119.92|117.92|119.38|117.38|119.92|117.92|119.38|117.38|0
1654877800000|2022-06-10 16:16:40|119.02|117.02|118.48|116.48|119.02|117.02|118.48|116.48|0
1654877810000|2022-06-10 16:16:50|119.38|117.38|120.2|118.2|120.2|118.2|119.38|117.38|0
1654877820000|2022-06-10 16:17:00|120.28|118.28|120.1|118.1|120.47|118.47|120.1|118.1|0
1654877830000|2022-06-10 16:17:10|120.28|118.28|120.1|118.1|120.47|118.47|120.1|118.1|0
1654877840000|2022-06-10 16:17:20|120.56|118.56|120.65|118.65|120.65|118.65|120.46|118.46|0
1654877850000|2022-06-10 16:17:30|121.01|119.01|121.19|119.19|121.37|119.37|121.01|119.01|0
1654877860000|2022-06-10 16:17:40|121.01|119.01|120.46|118.46|121.01|119.01|120.46|118.46|0
1654877870000|2022-06-10 16:17:50|119.38|117.38|120.46|118.46|120.83|118.83|119.38|117.38|0
1654877880000|2022-06-10 16:18:00|121.01|119.01|121.01|119.01|121.01|119.01|120.46|118.46|0
1654877890000|2022-06-10 16:18:10|121.19|119.19|121.73|119.73|121.73|119.73|121.19|119.19|0
1654877900000|2022-06-10 16:18:20|121.19|119.19|121.01|119.01|121.19|119.19|121.01|119.01|0
1654877910000|2022-06-10 16:18:30|121.19|119.19|121.19|119.19|121.37|119.37|121.19|119.19|0
1654877920000|2022-06-10 16:18:40|120.82|118.82|121.37|119.37|121.37|119.37|120.82|118.82|0
1654877930000|2022-06-10 16:18:50|121.55|119.55|121.37|119.37|121.55|119.55|121.37|119.37|0
1654877940000|2022-06-10 16:19:00|121.55|119.55|121.55|119.55|121.91|119.91|121.55|119.55|0
1654877950000|2022-06-10 16:19:10|122.1|120.1|121.73|119.73|122.1|120.1|121.73|119.73|0
1654877960000|2022-06-10 16:19:20|121.91|119.91|121.73|119.73|121.91|119.91|121.73|119.73|0
1654877970000|2022-06-10 16:19:30|121.91|119.91|121.37|119.37|121.91|119.91|121.19|119.19|0
1654877980000|2022-06-10 16:19:40|120.82|118.82|120.73|118.73|120.82|118.82|120.64|118.64|0
1654877990000|2022-06-10 16:19:50|120.64|118.64|120.46|118.46|121|119|120.46|118.46|0
1654878000000|2022-06-10 16:20:00|120.64|118.64|120.1|118.1|120.64|118.64|120.1|118.1|0
1654878010000|2022-06-10 16:20:10|119.73|117.73|119.37|117.37|119.91|117.91|119.37|117.37|0
1654878020000|2022-06-10 16:20:20|119.19|117.19|118.83|116.83|119.55|117.55|118.83|116.83|0
1654878030000|2022-06-10 16:20:30|119.19|117.19|119.19|117.19|119.19|117.19|119.01|117.01|0
1654878040000|2022-06-10 16:20:40|119.01|117.01|117.75|115.75|119.01|117.01|117.75|115.75|0
1654878050000|2022-06-10 16:20:50|118.65|116.65|118.11|116.11|118.65|116.65|118.11|116.11|0
1654878060000|2022-06-10 16:21:00|118.29|116.29|119.01|117.01|119.01|117.01|118.29|116.29|0
1654878070000|2022-06-10 16:21:10|119.19|117.19|119.19|117.19|119.37|117.37|119.19|117.19|0
1654878080000|2022-06-10 16:21:20|118.83|116.83|118.65|116.65|118.83|116.83|118.29|116.29|0
1654878090000|2022-06-10 16:21:30|118.47|116.47|118.29|116.29|118.47|116.47|118.29|116.29|0
1654878100000|2022-06-10 16:21:40|118.11|116.11|117.57|115.57|118.11|116.11|117.57|115.57|0
1654878110000|2022-06-10 16:21:50|119.91|117.91|120.63|118.63|120.63|118.63|119.91|117.91|0
1654878120000|2022-06-10 16:22:00|120.82|118.82|119.91|117.91|120.82|118.82|119.91|117.91|0
1654878130000|2022-06-10 16:22:10|119.37|117.37|119.01|117.01|119.37|117.37|119.01|117.01|0
1654878140000|2022-06-10 16:22:20|119.37|117.37|119.55|117.55|119.73|117.73|119.37|117.37|0
1654878150000|2022-06-10 16:22:30|119.01|117.01|118.47|116.47|119.01|117.01|118.47|116.47|0
1654878160000|2022-06-10 16:22:40|118.65|116.65|117.75|115.75|118.65|116.65|117.75|115.75|0
1654878170000|2022-06-10 16:22:50|117.57|115.57|117.39|115.39|117.75|115.75|117.39|115.39|0
1654878180000|2022-06-10 16:23:00|117.57|115.57|117.57|115.57|117.57|115.57|117.03|115.03|0
1654878190000|2022-06-10 16:23:10|117.75|115.75|117.21|115.21|117.75|115.75|117.21|115.21|0
1654878200000|2022-06-10 16:23:20|117.03|115.03|117.12|115.12|117.21|115.21|117.03|115.03|0
1654878210000|2022-06-10 16:23:30|117.21|115.21|117.39|115.39|117.39|115.39|117.21|115.21|0
1654878220000|2022-06-10 16:23:40|117.21|115.21|117.39|115.39|117.57|115.57|116.85|114.85|0
1654878230000|2022-06-10 16:23:50|117.57|115.57|118.1|116.1|118.1|116.1|117.39|115.39|0
1654878240000|2022-06-10 16:24:00|118.28|116.28|119.18|117.18|119.18|117.18|118.28|116.28|0
1654878250000|2022-06-10 16:24:10|119.82|117.82|119.9|117.9|119.9|117.9|119.72|117.72|0
1654878260000|2022-06-10 16:24:20|120.08|118.08|119.9|117.9|120.08|118.08|119.72|117.72|0
1654878270000|2022-06-10 16:24:30|119.54|117.54|119.72|117.72|119.9|117.9|119.54|117.54|0
1654878280000|2022-06-10 16:24:40|120.08|118.08|120.63|118.63|120.63|118.63|119.9|117.9|0
1654878290000|2022-06-10 16:24:50|120.81|118.81|120.45|118.45|120.81|118.81|120.45|118.45|0
1654878300000|2022-06-10 16:25:00|120.99|118.99|121.35|119.35|121.35|119.35|120.99|118.99|0
1654878310000|2022-06-10 16:25:10|121.72|119.72|120.81|118.81|121.72|119.72|120.81|118.81|0
1654878320000|2022-06-10 16:25:20|120.99|118.99|120.99|118.99|121.17|119.17|120.99|118.99|0
1654878330000|2022-06-10 16:25:30|120.81|118.81|120.99|118.99|120.99|118.99|120.44|118.44|0
1654878340000|2022-06-10 16:25:40|120.81|118.81|120.44|118.44|120.99|118.99|120.44|118.44|0
1654878350000|2022-06-10 16:25:50|120.26|118.26|119.9|117.9|120.26|118.26|119.9|117.9|0
1654878360000|2022-06-10 16:26:00|119.72|117.72|120.81|118.81|120.81|118.81|119.72|117.72|0
1654878370000|2022-06-10 16:26:10|120.62|118.62|120.08|118.08|120.62|118.62|120.08|118.08|0
1654878380000|2022-06-10 16:26:20|120.26|118.26|119.9|117.9|120.26|118.26|119.9|117.9|0
1654878390000|2022-06-10 16:26:30|120.08|118.08|119.54|117.54|120.08|118.08|119.54|117.54|0
1654878400000|2022-06-10 16:26:40|119.36|117.36|118.81|116.81|119.36|117.36|118.64|116.64|0
1654878410000|2022-06-10 16:26:50|118.99|116.99|119.72|117.72|119.9|117.9|118.99|116.99|0
1654878420000|2022-06-10 16:27:00|119.54|117.54|119.17|117.17|119.54|117.54|118.99|116.99|0
1654878430000|2022-06-10 16:27:10|119.35|117.35|119.9|117.9|119.9|117.9|119.35|117.35|0
1654878440000|2022-06-10 16:27:20|119.72|117.72|120.08|118.08|120.08|118.08|119.35|117.35|0
1654878450000|2022-06-10 16:27:30|119.72|117.72|119.9|117.9|119.9|117.9|119.71|117.71|0
1654878460000|2022-06-10 16:27:40|119.71|117.71|119.53|117.53|119.71|117.71|119.53|117.53|0
1654878470000|2022-06-10 16:27:50|119.71|117.71|120.62|118.62|120.62|118.62|119.71|117.71|0
1654878480000|2022-06-10 16:28:00|120.8|118.8|121.89|119.89|121.89|119.89|120.8|118.8|0
1654878490000|2022-06-10 16:28:10|122.07|120.07|121.71|119.71|122.07|120.07|121.53|119.53|0
1654878500000|2022-06-10 16:28:20|121.16|119.16|121.34|119.34|121.53|119.53|121.16|119.16|0
1654878510000|2022-06-10 16:28:30|120.98|118.98|120.44|118.44|120.98|118.98|120.44|118.44|0
1654878520000|2022-06-10 16:28:40|120.25|118.25|120.25|118.25|120.25|118.25|120.25|118.25|0
1654878530000|2022-06-10 16:28:50|119.89|117.89|121.62|119.62|121.62|119.62|119.89|117.89|0
1654878540000|2022-06-10 16:29:00|121.53|119.53|120.98|118.98|121.71|119.71|120.98|118.98|0
1654878550000|2022-06-10 16:29:10|121.16|119.16|120.8|118.8|121.16|119.16|120.8|118.8|0
1654878560000|2022-06-10 16:29:20|120.43|118.43|120.17|118.17|120.43|118.43|120.07|118.07|0
1654878570000|2022-06-10 16:29:30|119.89|117.89|120.25|118.25|120.43|118.43|119.89|117.89|0
1654878580000|2022-06-10 16:29:40|119.53|117.53|118.81|116.81|119.53|117.53|118.81|116.81|0
1654878590000|2022-06-10 16:29:50|118.45|116.45|117.73|115.73|118.63|116.63|117.73|115.73|0
1654878600000|2022-06-10 16:30:00|117.91|115.91|117.73|115.73|117.91|115.91|117.73|115.73|0
1654878610000|2022-06-10 16:30:10|117.55|115.55|117.19|115.19|117.73|115.73|117.19|115.19|0
1654878620000|2022-06-10 16:30:20|117.01|115.01|116.83|114.83|117.01|115.01|116.66|114.66|0
1654878630000|2022-06-10 16:30:30|117.01|115.01|117.01|115.01|117.01|115.01|116.66|114.66|0
1654878640000|2022-06-10 16:30:40|117.19|115.19|116.93|114.93|117.19|115.19|116.93|114.93|0
1654878650000|2022-06-10 16:30:50|117.37|115.37|117.01|115.01|117.55|115.55|116.93|114.93|0
1654878660000|2022-06-10 16:31:00|117.19|115.19|117.55|115.55|117.55|115.55|117.19|115.19|0
1654878670000|2022-06-10 16:31:10|116.83|114.83|118.08|116.08|118.8|116.8|116.83|114.83|0
1654878680000|2022-06-10 16:31:20|117.91|115.91|118.08|116.08|118.08|116.08|117.9|115.9|0
1654878690000|2022-06-10 16:31:30|117.9|115.9|117.9|115.9|117.9|115.9|117.9|115.9|0
1654878700000|2022-06-10 16:31:40|117.37|115.37|116.65|114.65|117.37|115.37|116.65|114.65|0
1654878710000|2022-06-10 16:31:50|116.83|114.83|116.83|114.83|117.37|115.37|116.83|114.83|0
1654878720000|2022-06-10 16:32:00|116.65|114.65|116.47|114.47|116.83|114.83|116.47|114.47|0
1654878730000|2022-06-10 16:32:10|115.94|113.94|116.12|114.12|116.47|114.47|115.94|113.94|0
1654878740000|2022-06-10 16:32:20|116.29|114.29|115.76|113.76|116.47|114.47|115.76|113.76|0
1654878750000|2022-06-10 16:32:30|116.47|114.47|116.47|114.47|116.47|114.47|116.29|114.29|0
1654878760000|2022-06-10 16:32:40|116.29|114.29|117.01|115.01|117.01|115.01|116.29|114.29|0
1654878770000|2022-06-10 16:32:50|117.18|115.18|118.08|116.08|118.08|116.08|117.18|115.18|0
1654878780000|2022-06-10 16:33:00|118.44|116.44|118.08|116.08|118.62|116.62|117.72|115.72|0
1654878790000|2022-06-10 16:33:10|118.17|116.17|118.8|116.8|118.8|116.8|118.17|116.17|0
1654878800000|2022-06-10 16:33:20|119.16|117.16|120.24|118.24|120.24|118.24|119.16|117.16|0
1654878810000|2022-06-10 16:33:30|119.88|117.88|120.06|118.06|120.06|118.06|119.88|117.88|0
1654878820000|2022-06-10 16:33:40|120.24|118.24|120.34|118.34|120.34|118.34|120.24|118.24|0
1654878830000|2022-06-10 16:33:50|120.24|118.24|119.34|117.34|120.24|118.24|119.34|117.34|0
1654878840000|2022-06-10 16:34:00|119.52|117.52|120.42|118.42|120.42|118.42|119.52|117.52|0
1654878850000|2022-06-10 16:34:10|120.24|118.24|120.6|118.6|120.6|118.6|120.06|118.06|0
1654878860000|2022-06-10 16:34:20|120.42|118.42|120.6|118.6|120.6|118.6|120.42|118.42|0
1654878870000|2022-06-10 16:34:30|120.24|118.24|120.24|118.24|120.42|118.42|120.24|118.24|0
1654878880000|2022-06-10 16:34:40|119.88|117.88|119.52|117.52|119.88|117.88|119.15|117.15|0
1654878890000|2022-06-10 16:34:50|119.33|117.33|119.15|117.15|119.88|117.88|119.15|117.15|0
1654878900000|2022-06-10 16:35:00|120.24|118.24|118.61|116.61|120.24|118.24|118.43|116.43|0
1654878910000|2022-06-10 16:35:10|119.33|117.33|119.15|117.15|119.33|117.33|119.15|117.15|0
1654878920000|2022-06-10 16:35:20|118.79|116.79|118.61|116.61|118.79|116.79|118.53|116.53|0
1654878930000|2022-06-10 16:35:30|118.43|116.43|118.43|116.43|118.43|116.43|118.43|116.43|0
1654878940000|2022-06-10 16:35:40|118.07|116.07|118.07|116.07|118.07|116.07|118.07|116.07|0
1654878950000|2022-06-10 16:35:50|117.71|115.71|117.89|115.89|118.07|116.07|117.71|115.71|0
1654878960000|2022-06-10 16:36:00|118.07|116.07|118.61|116.61|118.61|116.61|118.07|116.07|0
1654878970000|2022-06-10 16:36:10|119.15|117.15|119.87|117.87|119.87|117.87|119.15|117.15|0
1654878980000|2022-06-10 16:36:20|119.51|117.51|119.33|117.33|119.69|117.69|119.33|117.33|0
1654878990000|2022-06-10 16:36:30|119.51|117.51|118.97|116.97|119.51|117.51|118.97|116.97|0
1654879000000|2022-06-10 16:36:40|120.05|118.05|119.33|117.33|120.05|118.05|119.33|117.33|0
1654879010000|2022-06-10 16:36:50|118.88|116.88|118.25|116.25|118.88|116.88|118.25|116.25|0
1654879020000|2022-06-10 16:37:00|117.89|115.89|117.71|115.71|118.07|116.07|117.71|115.71|0
1654879030000|2022-06-10 16:37:10|117.89|115.89|118.07|116.07|118.43|116.43|117.89|115.89|0
1654879040000|2022-06-10 16:37:20|117.71|115.71|118.43|116.43|118.43|116.43|117.71|115.71|0
1654879050000|2022-06-10 16:37:30|118.61|116.61|118.97|116.97|118.97|116.97|118.61|116.61|0
1654879060000|2022-06-10 16:37:40|118.79|116.79|118.34|116.34|118.79|116.79|118.34|116.34|0
1654879070000|2022-06-10 16:37:50|118.43|116.43|117.89|115.89|118.43|116.43|117.71|115.71|0
1654879080000|2022-06-10 16:38:00|118.43|116.43|118.16|116.16|118.43|116.43|117.89|115.89|0
1654879090000|2022-06-10 16:38:10|117.89|115.89|118.25|116.25|118.25|116.25|117.89|115.89|0
1654879100000|2022-06-10 16:38:20|117.89|115.89|118.16|116.16|118.16|116.16|117.8|115.8|0
1654879110000|2022-06-10 16:38:30|117.53|115.53|116.81|114.81|117.53|115.53|116.81|114.81|0
1654879120000|2022-06-10 16:38:40|117.53|115.53|117.44|115.44|117.71|115.71|117.44|115.44|0
1654879130000|2022-06-10 16:38:50|117.08|115.08|117.53|115.53|117.53|115.53|116.99|114.99|0
1654879140000|2022-06-10 16:39:00|117.89|115.89|118.42|116.42|118.42|116.42|117.89|115.89|0
1654879150000|2022-06-10 16:39:10|118.06|116.06|118.24|116.24|118.24|116.24|118.06|116.06|0
1654879160000|2022-06-10 16:39:20|118.42|116.42|118.6|116.6|118.6|116.6|118.24|116.24|0
1654879170000|2022-06-10 16:39:30|118.96|116.96|117.88|115.88|118.96|116.96|117.88|115.88|0
1654879180000|2022-06-10 16:39:40|117.52|115.52|117.52|115.52|117.52|115.52|117.35|115.35|0
1654879190000|2022-06-10 16:39:50|117.35|115.35|117.35|115.35|117.35|115.35|117.35|115.35|0
1654879200000|2022-06-10 16:40:00|117.17|115.17|117.52|115.52|117.52|115.52|117.17|115.17|0
1654879210000|2022-06-10 16:40:10|117.7|115.7|117.7|115.7|117.7|115.7|117.52|115.52|0
1654879220000|2022-06-10 16:40:20|118.06|116.06|118.24|116.24|118.24|116.24|117.7|115.7|0
1654879230000|2022-06-10 16:40:30|118.06|116.06|118.15|116.15|118.15|116.15|117.7|115.7|0
1654879240000|2022-06-10 16:40:40|118.06|116.06|118.24|116.24|118.42|116.42|118.06|116.06|0
1654879250000|2022-06-10 16:40:50|118.06|116.06|118.15|116.15|118.24|116.24|118.06|116.06|0
1654879260000|2022-06-10 16:41:00|118.78|116.78|117.34|115.34|118.78|116.78|117.34|115.34|0
1654879270000|2022-06-10 16:41:10|117.16|115.16|116.63|114.63|117.16|115.16|116.63|114.63|0
1654879280000|2022-06-10 16:41:20|116.09|114.09|115.56|113.56|116.09|114.09|115.56|113.56|0
1654879290000|2022-06-10 16:41:30|115.74|113.74|115.56|113.56|115.91|113.91|115.56|113.56|0
1654879300000|2022-06-10 16:41:40|115.38|113.38|115.91|113.91|115.91|113.91|115.38|113.38|0
1654879310000|2022-06-10 16:41:50|115.74|113.74|115.38|113.38|115.74|113.74|115.2|113.2|0
1654879320000|2022-06-10 16:42:00|115.03|113.03|115.03|113.03|115.03|113.03|114.94|112.94|0
1654879330000|2022-06-10 16:42:10|114.85|112.85|114.67|112.67|114.85|112.85|114.49|112.49|0
1654879340000|2022-06-10 16:42:20|114.85|112.85|115.38|113.38|115.38|113.38|114.85|112.85|0
1654879350000|2022-06-10 16:42:30|114.85|112.85|114.85|112.85|114.85|112.85|114.49|112.49|0
1654879360000|2022-06-10 16:42:40|115.02|113.02|116.45|114.45|116.45|114.45|115.02|113.02|0
1654879370000|2022-06-10 16:42:50|116.44|114.44|115.73|113.73|116.44|114.44|115.73|113.73|0
1654879380000|2022-06-10 16:43:00|116.09|114.09|115.73|113.73|116.09|114.09|115.55|113.55|0
1654879390000|2022-06-10 16:43:10|115.65|113.65|116.09|114.09|116.09|114.09|115.65|113.65|0
1654879400000|2022-06-10 16:43:20|116.44|114.44|116.09|114.09|116.62|114.62|116.09|114.09|0
1654879410000|2022-06-10 16:43:30|116.27|114.27|115.91|113.91|116.27|114.27|115.73|113.73|0
1654879420000|2022-06-10 16:43:40|115.2|113.2|115.38|113.38|115.38|113.38|115.2|113.2|0
1654879430000|2022-06-10 16:43:50|115.55|113.55|115.38|113.38|115.55|113.55|115.38|113.38|0
1654879440000|2022-06-10 16:44:00|115.55|113.55|115.02|113.02|115.55|113.55|115.02|113.02|0
1654879450000|2022-06-10 16:44:10|114.94|112.94|114.84|112.84|115.02|113.02|114.84|112.84|0
1654879460000|2022-06-10 16:44:20|114.31|112.31|114.14|112.14|114.31|112.31|114.14|112.14|0
1654879470000|2022-06-10 16:44:30|114.84|112.84|115.55|113.55|115.55|113.55|114.67|112.67|0
1654879480000|2022-06-10 16:44:40|116.26|114.26|116.8|114.8|116.8|114.8|115.91|113.91|0
1654879490000|2022-06-10 16:44:50|116.97|114.97|116.44|114.44|116.97|114.97|116.44|114.44|0
1654879500000|2022-06-10 16:45:00|116.26|114.26|116.44|114.44|116.44|114.44|115.55|113.55|0
1654879510000|2022-06-10 16:45:10|116.62|114.62|116.08|114.08|116.62|114.62|116.08|114.08|0
1654879520000|2022-06-10 16:45:20|116|114|115.73|113.73|116.26|114.26|115.73|113.73|0
1654879530000|2022-06-10 16:45:30|116.08|114.08|115.37|113.37|116.08|114.08|115.37|113.37|0
1654879540000|2022-06-10 16:45:40|115.55|113.55|115.9|113.9|115.9|113.9|115.55|113.55|0
1654879550000|2022-06-10 16:45:50|116.26|114.26|116.44|114.44|116.44|114.44|116.08|114.08|0
1654879560000|2022-06-10 16:46:00|116.61|114.61|116.97|114.97|116.97|114.97|116.61|114.61|0
1654879570000|2022-06-10 16:46:10|117.51|115.51|117.87|115.87|117.87|115.87|117.51|115.51|0
1654879580000|2022-06-10 16:46:20|117.69|115.69|117.69|115.69|118.05|116.05|117.69|115.69|0
1654879590000|2022-06-10 16:46:30|118.4|116.4|118.58|116.58|118.58|116.58|118.4|116.4|0
1654879600000|2022-06-10 16:46:40|118.76|116.76|118.76|116.76|119.12|117.12|118.58|116.58|0
1654879610000|2022-06-10 16:46:50|118.58|116.58|118.76|116.76|118.76|116.76|118.58|116.58|0
1654879620000|2022-06-10 16:47:00|119.12|117.12|118.4|116.4|119.12|117.12|118.4|116.4|0
1654879630000|2022-06-10 16:47:10|118.04|116.04|119.12|117.12|119.12|117.12|117.86|115.86|0
1654879640000|2022-06-10 16:47:20|118.76|116.76|118.94|116.94|118.94|116.94|118.4|116.4|0
1654879650000|2022-06-10 16:47:30|118.76|116.76|118.76|116.76|118.76|116.76|118.58|116.58|0
1654879660000|2022-06-10 16:47:40|119.12|117.12|119.12|117.12|119.12|117.12|118.76|116.76|0
1654879670000|2022-06-10 16:47:50|119.22|117.22|118.94|116.94|119.22|117.22|118.94|116.94|0
1654879680000|2022-06-10 16:48:00|119.3|117.3|119.3|117.3|119.3|117.3|119.21|117.21|0
1654879690000|2022-06-10 16:48:10|118.94|116.94|119.12|117.12|119.12|117.12|118.94|116.94|0
1654879700000|2022-06-10 16:48:20|119.3|117.3|118.4|116.4|119.3|117.3|118.4|116.4|0
1654879710000|2022-06-10 16:48:30|119.12|117.12|118.49|116.49|119.12|117.12|118.49|116.49|0
1654879720000|2022-06-10 16:48:40|118.4|116.4|118.58|116.58|118.76|116.76|118.4|116.4|0
1654879730000|2022-06-10 16:48:50|118.04|116.04|117.86|115.86|118.22|116.22|117.86|115.86|0
1654879740000|2022-06-10 16:49:00|118.4|116.4|118.58|116.58|118.58|116.58|118.22|116.22|0
1654879750000|2022-06-10 16:49:10|118.76|116.76|118.76|116.76|118.76|116.76|118.76|116.76|0
1654879760000|2022-06-10 16:49:20|118.4|116.4|118.76|116.76|118.76|116.76|118.4|116.4|0
1654879770000|2022-06-10 16:49:30|118.58|116.58|118.94|116.94|118.94|116.94|118.58|116.58|0
1654879780000|2022-06-10 16:49:40|119.12|117.12|119.84|117.84|119.84|117.84|119.12|117.12|0
1654879790000|2022-06-10 16:49:50|119.12|117.12|118.76|116.76|119.12|117.12|118.76|116.76|0
1654879800000|2022-06-10 16:50:00|119.48|117.48|120.2|118.2|120.2|118.2|119.48|117.48|0
1654879810000|2022-06-10 16:50:10|120.11|118.11|120.2|118.2|120.2|118.2|120.02|118.02|0
1654879820000|2022-06-10 16:50:20|120.38|118.38|120.38|118.38|120.38|118.38|120.2|118.2|0
1654879830000|2022-06-10 16:50:30|120.56|118.56|120.56|118.56|120.66|118.66|120.38|118.38|0
1654879840000|2022-06-10 16:50:40|120.2|118.2|119.66|117.66|120.2|118.2|119.66|117.66|0
1654879850000|2022-06-10 16:50:50|119.47|117.47|119.84|117.84|119.84|117.84|119.29|117.29|0
1654879860000|2022-06-10 16:51:00|119.65|117.65|119.84|117.84|119.84|117.84|119.65|117.65|0
1654879870000|2022-06-10 16:51:10|120.02|118.02|119.75|117.75|120.2|118.2|119.75|117.75|0
1654879880000|2022-06-10 16:51:20|119.83|117.83|120.65|118.65|120.65|118.65|119.83|117.83|0
1654879890000|2022-06-10 16:51:30|120.74|118.74|121.29|119.29|121.29|119.29|120.74|118.74|0
1654879900000|2022-06-10 16:51:40|121.1|119.1|121.29|119.29|121.29|119.29|121.1|119.1|0
1654879910000|2022-06-10 16:51:50|121.1|119.1|121.29|119.29|121.29|119.29|120.92|118.92|0
1654879920000|2022-06-10 16:52:00|121.28|119.28|121.56|119.56|121.56|119.56|121.1|119.1|0
1654879930000|2022-06-10 16:52:10|121.65|119.65|122.38|120.38|122.38|120.38|121.65|119.65|0
1654879940000|2022-06-10 16:52:20|122.74|120.74|122.56|120.56|122.93|120.93|122.56|120.56|0
1654879950000|2022-06-10 16:52:30|122.74|120.74|122.74|120.74|122.93|120.93|122.74|120.74|0
1654879960000|2022-06-10 16:52:40|122.38|120.38|122.29|120.29|122.74|120.74|122.29|120.29|0
1654879970000|2022-06-10 16:52:50|122.19|120.19|122.19|120.19|122.19|120.19|122.01|120.01|0
1654879980000|2022-06-10 16:53:00|122.01|120.01|121.38|119.38|122.01|120.01|121.38|119.38|0
1654879990000|2022-06-10 16:53:10|121.28|119.28|121.46|119.46|121.46|119.46|121.1|119.1|0
1654880000000|2022-06-10 16:53:20|121.65|119.65|122.11|120.11|122.38|120.38|121.65|119.65|0
1654880010000|2022-06-10 16:53:30|122.19|120.19|121.83|119.83|122.19|120.19|121.65|119.65|0
1654880020000|2022-06-10 16:53:40|121.65|119.65|121.64|119.64|121.83|119.83|121.64|119.64|0
1654880040000|2022-06-10 16:54:00|121.28|119.28|121.28|119.28|121.64|119.64|121.28|119.28|0
1654880050000|2022-06-10 16:54:10|120.73|118.73|121.28|119.28|121.28|119.28|120.73|118.73|0
1654880060000|2022-06-10 16:54:20|121.1|119.1|121.1|119.1|121.46|119.46|121.1|119.1|0
1654880070000|2022-06-10 16:54:30|121.28|119.28|121.83|119.83|121.83|119.83|121.1|119.1|0
1654880080000|2022-06-10 16:54:40|122.19|120.19|122.37|120.37|122.37|120.37|122.19|120.19|0
1654880090000|2022-06-10 16:54:50|122.19|120.19|122.74|120.74|122.74|120.74|122.01|120.01|0
1654880100000|2022-06-10 16:55:00|123.1|121.1|123.47|121.47|123.47|121.47|123.1|121.1|0
1654880110000|2022-06-10 16:55:10|123.65|121.65|123.29|121.29|123.65|121.65|123.29|121.29|0
1654880120000|2022-06-10 16:55:20|123.47|121.47|123.47|121.47|123.47|121.47|123.1|121.1|0
1654880130000|2022-06-10 16:55:30|123.65|121.65|123.84|121.84|123.84|121.84|123.29|121.29|0
1654880140000|2022-06-10 16:55:40|123.65|121.65|123.47|121.47|123.65|121.65|123.47|121.47|0
1654880150000|2022-06-10 16:55:50|123.84|121.84|123.65|121.65|123.84|121.84|123.65|121.65|0
1654880160000|2022-06-10 16:56:00|123.84|121.84|123.71|121.71|124.02|122.02|123.71|121.71|0
1654880170000|2022-06-10 16:56:10|123.62|121.62|124.23|122.23|124.23|122.23|123.62|121.62|0
1654880180000|2022-06-10 16:56:20|124.05|122.05|124.05|122.05|124.05|122.05|124.05|122.05|0
1654880190000|2022-06-10 16:56:30|123.86|121.86|124.05|122.05|124.05|122.05|123.68|121.68|0
1654880200000|2022-06-10 16:56:40|124.23|122.23|122.58|120.58|124.23|122.23|122.58|120.58|0
1654880210000|2022-06-10 16:56:50|122.76|120.76|122.94|120.94|122.94|120.94|122.76|120.76|0
1654880220000|2022-06-10 16:57:00|122.58|120.58|122.03|120.03|122.58|120.58|122.03|120.03|0
1654880230000|2022-06-10 16:57:10|121.85|119.85|121.3|119.3|121.85|119.85|121.3|119.3|0
1654880240000|2022-06-10 16:57:20|121.4|119.4|121.67|119.67|121.67|119.67|121.3|119.3|0
1654880250000|2022-06-10 16:57:30|121.48|119.48|120.94|118.94|121.48|119.48|120.94|118.94|0
1654880260000|2022-06-10 16:57:40|121.48|119.48|122.39|120.39|122.39|120.39|121.48|119.48|0
1654880270000|2022-06-10 16:57:50|122.03|120.03|121.66|119.66|122.03|120.03|121.66|119.66|0
1654880280000|2022-06-10 16:58:00|122.21|120.21|122.39|120.39|122.39|120.39|121.85|119.85|0
1654880290000|2022-06-10 16:58:10|122.58|120.58|122.58|120.58|122.58|120.58|122.39|120.39|0
1654880300000|2022-06-10 16:58:20|122.39|120.39|122.58|120.58|122.58|120.58|122.39|120.39|0
1654880310000|2022-06-10 16:58:30|122.39|120.39|122.3|120.3|122.39|120.39|122.21|120.21|0
1654880320000|2022-06-10 16:58:40|122.39|120.39|122.76|120.76|122.76|120.76|122.39|120.39|0
1654880330000|2022-06-10 16:58:50|122.94|120.94|122.76|120.76|122.94|120.94|122.57|120.57|0
1654880340000|2022-06-10 16:59:00|122.57|120.57|122.03|120.03|122.57|120.57|122.03|120.03|0
1654880350000|2022-06-10 16:59:10|121.84|119.84|120.93|118.93|121.84|119.84|120.75|118.75|0
1654880360000|2022-06-10 16:59:20|120.85|118.85|120.57|118.57|120.85|118.85|120.57|118.57|0
1654880370000|2022-06-10 16:59:30|120.75|118.75|120.75|118.75|120.93|118.93|120.39|118.39|0
1654880380000|2022-06-10 16:59:40|120.39|118.39|120.57|118.57|120.57|118.57|120.03|118.03|0
1654880390000|2022-06-10 16:59:50|120.48|118.48|120.75|118.75|120.75|118.75|120.39|118.39|0
1654880400000|2022-06-10 17:00:00|120.93|118.93|120.03|118.03|120.93|118.93|120.03|118.03|0
1654880410000|2022-06-10 17:00:10|119.67|117.67|120.21|118.21|120.21|118.21|119.67|117.67|0
1654880420000|2022-06-10 17:00:20|120.39|118.39|120.03|118.03|120.39|118.39|120.03|118.03|0
1654880430000|2022-06-10 17:00:30|121.21|119.21|122.02|120.02|122.02|120.02|121.21|119.21|0
1654880440000|2022-06-10 17:00:40|121.84|119.84|122.2|120.2|122.2|120.2|121.84|119.84|0
1654880450000|2022-06-10 17:00:50|121.84|119.84|122.39|120.39|122.57|120.57|121.84|119.84|0
1654880460000|2022-06-10 17:01:00|122.75|120.75|122.75|120.75|122.93|120.93|122.57|120.57|0
1654880470000|2022-06-10 17:01:10|122.57|120.57|122.75|120.75|122.75|120.75|122.39|120.39|0
1654880480000|2022-06-10 17:01:20|122.57|120.57|122.93|120.93|123.12|121.12|122.57|120.57|0
1654880490000|2022-06-10 17:01:30|123.12|121.12|123.67|121.67|123.67|121.67|123.12|121.12|0
1654880500000|2022-06-10 17:01:40|123.85|121.85|123.66|121.66|123.85|121.85|123.3|121.3|0
1654880510000|2022-06-10 17:01:50|124.03|122.03|124.03|122.03|124.13|122.13|124.03|122.03|0
1654880520000|2022-06-10 17:02:00|123.85|121.85|123.85|121.85|123.85|121.85|123.3|121.3|0
1654880530000|2022-06-10 17:02:10|124.03|122.03|124.03|122.03|124.21|122.21|123.85|121.85|0
1654880540000|2022-06-10 17:02:20|123.48|121.48|123.66|121.66|123.66|121.66|123.48|121.48|0
1654880550000|2022-06-10 17:02:30|123.48|121.48|123.85|121.85|123.85|121.85|123.48|121.48|0
1654880560000|2022-06-10 17:02:40|123.66|121.66|123.48|121.48|123.66|121.66|123.3|121.3|0
1654880570000|2022-06-10 17:02:50|123.76|121.76|123.66|121.66|123.76|121.76|123.48|121.48|0
1654880580000|2022-06-10 17:03:00|123.48|121.48|123.66|121.66|123.66|121.66|123.48|121.48|0
1654880590000|2022-06-10 17:03:10|124.03|122.03|124.03|122.03|124.21|122.21|124.03|122.03|0
1654880600000|2022-06-10 17:03:20|123.84|121.84|123.66|121.66|123.84|121.84|123.66|121.66|0
1654880610000|2022-06-10 17:03:30|123.84|121.84|124.4|122.4|124.4|122.4|123.84|121.84|0
1654880620000|2022-06-10 17:03:40|124.39|122.39|124.03|122.03|124.39|122.39|124.03|122.03|0
1654880630000|2022-06-10 17:03:50|124.21|122.21|124.39|122.39|124.39|122.39|124.21|122.21|0
1654880640000|2022-06-10 17:04:00|124.03|122.03|124.39|122.39|124.39|122.39|124.03|122.03|0
1654880650000|2022-06-10 17:04:10|124.21|122.21|124.58|122.58|124.58|122.58|124.21|122.21|0
1654880660000|2022-06-10 17:04:20|124.39|122.39|123.29|121.29|124.39|122.39|123.29|121.29|0
1654880670000|2022-06-10 17:04:30|123.84|121.84|123.11|121.11|123.84|121.84|123.11|121.11|0
1654880680000|2022-06-10 17:04:40|122.92|120.92|122.92|120.92|123.11|121.11|122.92|120.92|0
1654880690000|2022-06-10 17:04:50|122.74|120.74|122.38|120.38|122.92|120.92|122.38|120.38|0
1654880700000|2022-06-10 17:05:00|123.29|121.29|123.47|121.47|123.47|121.47|122.92|120.92|0
1654880710000|2022-06-10 17:05:10|123.66|121.66|123.66|121.66|123.66|121.66|123.47|121.47|0
1654880720000|2022-06-10 17:05:20|123.11|121.11|123.02|121.02|123.11|121.11|122.74|120.74|0
1654880730000|2022-06-10 17:05:30|122.92|120.92|122.37|120.37|122.92|120.92|122.37|120.37|0
1654880740000|2022-06-10 17:05:40|122.56|120.56|122.74|120.74|122.74|120.74|122.19|120.19|0
1654880750000|2022-06-10 17:05:50|123.11|121.11|123.65|121.65|123.65|121.65|123.11|121.11|0
1654880760000|2022-06-10 17:06:00|124.02|122.02|124.21|122.21|124.21|122.21|124.02|122.02|0
1654880770000|2022-06-10 17:06:10|124.39|122.39|124.57|122.57|124.57|122.57|124.2|122.2|0
1654880780000|2022-06-10 17:06:20|124.02|122.02|124.02|122.02|124.02|122.02|124.02|122.02|0
1654880790000|2022-06-10 17:06:30|124.2|122.2|124.2|122.2|124.39|122.39|124.2|122.2|0
1654880800000|2022-06-10 17:06:40|124.57|122.57|124.76|122.76|124.94|122.94|124.57|122.57|0
1654880810000|2022-06-10 17:06:50|124.94|122.94|124.76|122.76|124.94|122.94|124.76|122.76|0
1654880820000|2022-06-10 17:07:00|124.94|122.94|124.57|122.57|124.94|122.94|124.57|122.57|0
1654880830000|2022-06-10 17:07:10|124.2|122.2|123.83|121.83|124.2|122.2|123.83|121.83|0
1654880840000|2022-06-10 17:07:20|123.65|121.65|123.1|121.1|123.65|121.65|123.1|121.1|0
1654880850000|2022-06-10 17:07:30|122.73|120.73|122.83|120.83|122.83|120.83|122.55|120.55|0
1654880860000|2022-06-10 17:07:40|122.92|120.92|123.83|121.83|123.83|121.83|122.92|120.92|0
1654880870000|2022-06-10 17:07:50|123.65|121.65|123.28|121.28|123.65|121.65|123.28|121.28|0
1654880880000|2022-06-10 17:08:00|122.55|120.55|122|120|122.55|120.55|122|120|0
1654880890000|2022-06-10 17:08:10|122.37|120.37|122.19|120.19|122.73|120.73|122.19|120.19|0
1654880900000|2022-06-10 17:08:20|122|120|122.37|120.37|122.37|120.37|122|120|0
1654880910000|2022-06-10 17:08:30|122.73|120.73|122.37|120.37|122.73|120.73|122.37|120.37|0
1654880920000|2022-06-10 17:08:40|122.18|120.18|122.37|120.37|122.55|120.55|122.18|120.18|0
1654880930000|2022-06-10 17:08:50|122.55|120.55|122.55|120.55|122.55|120.55|122.37|120.37|0
1654880940000|2022-06-10 17:09:00|122.18|120.18|122|120|122.18|120.18|122|120|0
1654880950000|2022-06-10 17:09:10|122.18|120.18|121.82|119.82|122.18|120.18|121.45|119.45|0
1654880960000|2022-06-10 17:09:20|121.64|119.64|121.82|119.82|122|120|121.64|119.64|0
1654880970000|2022-06-10 17:09:30|121.64|119.64|121.64|119.64|121.64|119.64|121.45|119.45|0
1654880980000|2022-06-10 17:09:40|122|120|121.63|119.63|122|120|121.63|119.63|0
1654880990000|2022-06-10 17:09:50|121.45|119.45|121.45|119.45|121.45|119.45|121.45|119.45|0
1654881000000|2022-06-10 17:10:00|121.27|119.27|121.09|119.09|121.27|119.27|121.09|119.09|0
1654881010000|2022-06-10 17:10:10|121.27|119.27|121.09|119.09|121.27|119.27|121.09|119.09|0
1654881020000|2022-06-10 17:10:20|120.91|118.91|120.91|118.91|120.91|118.91|120.36|118.36|0
1654881030000|2022-06-10 17:10:30|120.72|118.72|121.63|119.63|121.63|119.63|120.72|118.72|0
1654881040000|2022-06-10 17:10:40|122|120|122.54|120.54|122.54|120.54|122|120|0
1654881050000|2022-06-10 17:10:50|122.18|120.18|121.81|119.81|122.36|120.36|121.81|119.81|0
1654881060000|2022-06-10 17:11:00|122|120|122.54|120.54|122.54|120.54|122|120|0
1654881070000|2022-06-10 17:11:10|122.18|120.18|121.81|119.81|122.36|120.36|121.81|119.81|0
1654881080000|2022-06-10 17:11:20|122|120|121.99|119.99|122|120|121.81|119.81|0
1654881090000|2022-06-10 17:11:30|122.54|120.54|121.99|119.99|122.54|120.54|121.99|119.99|0
1654881100000|2022-06-10 17:11:40|121.81|119.81|121.81|119.81|121.99|119.99|121.81|119.81|0
1654881110000|2022-06-10 17:11:50|121.27|119.27|121.99|119.99|121.99|119.99|121.27|119.27|0
1654881120000|2022-06-10 17:12:00|122.72|120.72|122.54|120.54|122.72|120.72|122.27|120.27|0
1654881130000|2022-06-10 17:12:10|122.72|120.72|123.27|121.27|123.27|121.27|122.72|120.72|0
1654881140000|2022-06-10 17:12:20|123.46|121.46|123.82|121.82|123.82|121.82|123.45|121.45|0
1654881150000|2022-06-10 17:12:30|123.64|121.64|124|122|124|122|123.64|121.64|0
1654881160000|2022-06-10 17:12:40|123.64|121.64|123.45|121.45|123.64|121.64|123.45|121.45|0
1654881170000|2022-06-10 17:12:50|123.27|121.27|123.09|121.09|123.27|121.27|123.09|121.09|0
1654881180000|2022-06-10 17:13:00|123.45|121.45|123.45|121.45|123.64|121.64|123.45|121.45|0
1654881190000|2022-06-10 17:13:10|123.64|121.64|123.64|121.64|123.64|121.64|123.45|121.45|0
1654881200000|2022-06-10 17:13:20|123.45|121.45|124.74|122.74|124.74|122.74|123.45|121.45|0
1654881210000|2022-06-10 17:13:30|124.92|122.92|125.11|123.11|125.11|123.11|124.92|122.92|0
1654881220000|2022-06-10 17:13:40|124.92|122.92|124.74|122.74|125.11|123.11|124.74|122.74|0
1654881230000|2022-06-10 17:13:50|124.92|122.92|124.55|122.55|124.92|122.92|124.55|122.55|0
1654881240000|2022-06-10 17:14:00|124.19|122.19|124.55|122.55|124.55|122.55|124.19|122.19|0
1654881250000|2022-06-10 17:14:10|124.37|122.37|124.37|122.37|124.37|122.37|124.18|122.18|0
1654881260000|2022-06-10 17:14:20|123.82|121.82|123|121|123.82|121.82|122.9|120.9|0
1654881270000|2022-06-10 17:14:30|122.72|120.72|122.99|120.99|123.08|121.08|122.72|120.72|0
1654881280000|2022-06-10 17:14:40|122.72|120.72|123.27|121.27|123.27|121.27|122.72|120.72|0
1654881290000|2022-06-10 17:14:50|123.08|121.08|122.72|120.72|123.08|121.08|122.72|120.72|0
1654881300000|2022-06-10 17:15:00|123.63|121.63|124|122|124.18|122.18|123.63|121.63|0
1654881310000|2022-06-10 17:15:10|124.55|122.55|124.18|122.18|124.55|122.55|124.18|122.18|0
1654881320000|2022-06-10 17:15:20|123.81|121.81|123.81|121.81|124|122|123.81|121.81|0
1654881330000|2022-06-10 17:15:30|123.63|121.63|123.45|121.45|123.81|121.81|123.45|121.45|0
1654881340000|2022-06-10 17:15:40|123.26|121.26|123.81|121.81|123.81|121.81|123.26|121.26|0
1654881350000|2022-06-10 17:15:50|123.63|121.63|124|122|124|122|123.63|121.63|0
1654881360000|2022-06-10 17:16:00|124.18|122.18|122.9|120.9|124.18|122.18|122.9|120.9|0
1654881370000|2022-06-10 17:16:10|122.53|120.53|122.71|120.71|122.71|120.71|122.53|120.53|0
1654881380000|2022-06-10 17:16:20|122.53|120.53|122.53|120.53|122.71|120.71|122.53|120.53|0
1654881390000|2022-06-10 17:16:30|122.35|120.35|123.63|121.63|123.63|121.63|122.35|120.35|0
1654881400000|2022-06-10 17:16:40|123.99|121.99|123.99|121.99|124.18|122.18|123.99|121.99|0
1654881410000|2022-06-10 17:16:50|124.18|122.18|124.36|122.36|124.36|122.36|124.18|122.18|0
1654881420000|2022-06-10 17:17:00|124.55|122.55|123.44|121.44|124.55|122.55|123.44|121.44|0
1654881430000|2022-06-10 17:17:10|123.99|121.99|123.08|121.08|123.99|121.99|123.08|121.08|0
1654881440000|2022-06-10 17:17:20|122.89|120.89|123.08|121.08|123.26|121.26|122.89|120.89|0
1654881450000|2022-06-10 17:17:30|122.53|120.53|122.16|120.16|122.53|120.53|122.16|120.16|0
1654881460000|2022-06-10 17:17:40|122.34|120.34|122.71|120.71|122.71|120.71|122.16|120.16|0
1654881470000|2022-06-10 17:17:50|122.89|120.89|121.98|119.98|122.89|120.89|121.98|119.98|0
1654881480000|2022-06-10 17:18:00|122.16|120.16|121.43|119.43|122.16|120.16|121.43|119.43|0
1654881490000|2022-06-10 17:18:10|121.25|119.25|120.52|118.52|121.25|119.25|120.52|118.52|0
1654881500000|2022-06-10 17:18:20|120.16|118.16|119.98|117.98|120.34|118.34|119.98|117.98|0
1654881510000|2022-06-10 17:18:30|119.8|117.8|119.98|117.98|120.16|118.16|119.8|117.8|0
1654881520000|2022-06-10 17:18:40|119.62|117.62|120.16|118.16|120.16|118.16|119.44|117.44|0
1654881530000|2022-06-10 17:18:50|120.34|118.34|119.98|117.98|120.34|118.34|119.98|117.98|0
1654881540000|2022-06-10 17:19:00|120.16|118.16|120.16|118.16|120.52|118.52|120.16|118.16|0
1654881550000|2022-06-10 17:19:10|119.62|117.62|119.44|117.44|119.62|117.62|119.08|117.08|0
1654881560000|2022-06-10 17:19:20|119.26|117.26|118.72|116.72|119.26|117.26|118.72|116.72|0
1654881570000|2022-06-10 17:19:30|118.9|116.9|119.08|117.08|119.08|117.08|118.72|116.72|0
1654881580000|2022-06-10 17:19:40|118.9|116.9|118.27|116.27|118.9|116.9|118.27|116.27|0
1654881590000|2022-06-10 17:19:50|118.18|116.18|118.36|116.36|118.36|116.36|118|116|0
1654881600000|2022-06-10 17:20:00|118.18|116.18|118.71|116.71|118.71|116.71|118.18|116.18|0
1654881610000|2022-06-10 17:20:10|118.53|116.53|118.17|116.17|118.53|116.53|118|116|0
1654881620000|2022-06-10 17:20:20|118.53|116.53|118.17|116.17|118.53|116.53|118.17|116.17|0
1654881630000|2022-06-10 17:20:30|118|116|118.89|116.89|118.89|116.89|117.99|115.99|0
1654881640000|2022-06-10 17:20:40|119.25|117.25|119.25|117.25|119.25|117.25|119.25|117.25|0
1654881650000|2022-06-10 17:20:50|118.89|116.89|119.25|117.25|119.25|117.25|118.89|116.89|0
1654881660000|2022-06-10 17:21:00|119.61|117.61|119.25|117.25|119.61|117.61|119.07|117.07|0
1654881670000|2022-06-10 17:21:10|119.43|117.43|119.25|117.25|119.43|117.43|119.25|117.25|0
1654881680000|2022-06-10 17:21:20|118.89|116.89|119.16|117.16|119.16|117.16|118.89|116.89|0
1654881690000|2022-06-10 17:21:30|118.71|116.71|118.35|116.35|118.89|116.89|118.35|116.35|0
1654881700000|2022-06-10 17:21:40|117.99|115.99|117.81|115.81|117.99|115.99|117.81|115.81|0
1654881710000|2022-06-10 17:21:50|118.17|116.17|118.17|116.17|118.17|116.17|117.99|115.99|0
1654881720000|2022-06-10 17:22:00|117.99|115.99|118.53|116.53|118.53|116.53|117.81|115.81|0
1654881730000|2022-06-10 17:22:10|118.35|116.35|117.99|115.99|118.35|116.35|117.99|115.99|0
1654881740000|2022-06-10 17:22:20|117.81|115.81|118.17|116.17|118.17|116.17|117.81|115.81|0
1654881750000|2022-06-10 17:22:30|118.71|116.71|118.89|116.89|119.07|117.07|118.62|116.62|0
1654881760000|2022-06-10 17:22:40|118.71|116.71|118.89|116.89|118.89|116.89|118.71|116.71|0
1654881770000|2022-06-10 17:22:50|118.71|116.71|118.53|116.53|118.71|116.71|118.53|116.53|0
1654881780000|2022-06-10 17:23:00|118.67|116.67|117.63|115.63|118.67|116.67|117.63|115.63|0
1654881790000|2022-06-10 17:23:10|117.45|115.45|117.27|115.27|117.63|115.63|117.27|115.27|0
1654881800000|2022-06-10 17:23:20|116.91|114.91|116.91|114.91|116.91|114.91|116.73|114.73|0
1654881810000|2022-06-10 17:23:30|116.73|114.73|116.55|114.55|116.73|114.73|116.37|114.37|0
1654881820000|2022-06-10 17:23:40|116.37|114.37|116.73|114.73|117.27|115.27|116.37|114.37|0
1654881830000|2022-06-10 17:23:50|116.55|114.55|117.18|115.18|117.18|115.18|116.55|114.55|0
1654881840000|2022-06-10 17:24:00|117.44|115.44|117.44|115.44|117.44|115.44|117.09|115.09|0
1654881850000|2022-06-10 17:24:10|117.8|115.8|117.62|115.62|117.8|115.8|117.62|115.62|0
1654881870000|2022-06-10 17:24:30|117.8|115.8|118.16|116.16|118.16|116.16|117.8|115.8|0
1654881880000|2022-06-10 17:24:40|117.62|115.62|117.8|115.8|117.98|115.98|117.62|115.62|0
1654881890000|2022-06-10 17:24:50|117.62|115.62|117.62|115.62|117.62|115.62|117.62|115.62|0
1654881900000|2022-06-10 17:25:00|117.44|115.44|117.62|115.62|117.8|115.8|117.44|115.44|0
1654881910000|2022-06-10 17:25:10|117.8|115.8|117.44|115.44|117.8|115.8|117.44|115.44|0
1654881920000|2022-06-10 17:25:20|117.62|115.62|117.62|115.62|117.62|115.62|117.62|115.62|0
1654881930000|2022-06-10 17:25:30|117.08|115.08|116.55|114.55|117.08|115.08|116.55|114.55|0
1654881940000|2022-06-10 17:25:40|116.46|114.46|117.08|115.08|117.08|115.08|116.37|114.37|0
1654881950000|2022-06-10 17:25:50|116.9|114.9|117.08|115.08|117.53|115.53|116.9|114.9|0
1654881960000|2022-06-10 17:26:00|116.54|114.54|116.19|114.19|116.72|114.72|116.19|114.19|0
1654881970000|2022-06-10 17:26:10|116.01|114.01|116.19|114.19|116.19|114.19|116.01|114.01|0
1654881980000|2022-06-10 17:26:20|116.72|114.72|116.54|114.54|116.72|114.72|116.54|114.54|0
1654881990000|2022-06-10 17:26:30|116.9|114.9|116.54|114.54|116.9|114.9|116.36|114.36|0
1654882000000|2022-06-10 17:26:40|116.18|114.18|116.54|114.54|116.72|114.72|116.18|114.18|0
1654882010000|2022-06-10 17:26:50|116.72|114.72|116.72|114.72|116.9|114.9|116.54|114.54|0
1654882020000|2022-06-10 17:27:00|116.01|114.01|115.83|113.83|116.01|114.01|115.47|113.47|0
1654882030000|2022-06-10 17:27:10|115.92|113.92|115.92|113.92|116.18|114.18|115.83|113.83|0
1654882040000|2022-06-10 17:27:20|116|114|116.36|114.36|116.36|114.36|116|114|0
1654882050000|2022-06-10 17:27:30|116.18|114.18|115.65|113.65|116.18|114.18|115.65|113.65|0
1654882060000|2022-06-10 17:27:40|115.47|113.47|115.83|113.83|115.83|113.83|115.47|113.47|0
1654882070000|2022-06-10 17:27:50|115.47|113.47|115.29|113.29|115.47|113.47|115.29|113.29|0
1654882080000|2022-06-10 17:28:00|115.11|113.11|114.94|112.94|115.29|113.29|114.94|112.94|0
1654882090000|2022-06-10 17:28:10|115.11|113.11|114.76|112.76|115.11|113.11|114.76|112.76|0
1654882100000|2022-06-10 17:28:20|114.85|112.85|114.76|112.76|114.93|112.93|114.67|112.67|0
1654882110000|2022-06-10 17:28:30|114.4|112.4|114.4|112.4|114.58|112.58|114.4|112.4|0
1654882120000|2022-06-10 17:28:40|114.93|112.93|115.11|113.11|115.11|113.11|114.93|112.93|0
1654882130000|2022-06-10 17:28:50|114.76|112.76|114.93|112.93|114.93|112.93|114.4|112.4|0
1654882140000|2022-06-10 17:29:00|114.76|112.76|114.76|112.76|114.76|112.76|114.4|112.4|0
1654882150000|2022-06-10 17:29:10|114.75|112.75|114.05|112.05|114.75|112.75|114.05|112.05|0
1654882160000|2022-06-10 17:29:20|113.78|111.78|113.87|111.87|113.87|111.87|113.78|111.78|0
1654882170000|2022-06-10 17:29:30|113.69|111.69|113.52|111.52|113.69|111.69|113.52|111.52|0
1654882180000|2022-06-10 17:29:40|113.34|111.34|113.34|111.34|113.34|111.34|113.16|111.16|0
1654882190000|2022-06-10 17:29:50|113.16|111.16|113.16|111.16|113.16|111.16|113.16|111.16|0
1654882200000|2022-06-10 17:30:00|113.25|111.25|113.87|111.87|114.04|112.04|113.25|111.25|0
1654882210000|2022-06-10 17:30:10|114.58|112.58|114.04|112.04|114.58|112.58|114.04|112.04|0
1654882220000|2022-06-10 17:30:20|114.4|112.4|114.93|112.93|115.11|113.11|114.4|112.4|0
1654882230000|2022-06-10 17:30:30|115.11|113.11|114.22|112.22|115.11|113.11|114.22|112.22|0
1654882240000|2022-06-10 17:30:40|114.4|112.4|114.04|112.04|114.4|112.4|113.87|111.87|0
1654882250000|2022-06-10 17:30:50|114.57|112.57|115.11|113.11|115.11|113.11|114.57|112.57|0
1654882260000|2022-06-10 17:31:00|114.75|112.75|116.35|114.35|116.35|114.35|114.75|112.75|0
1654882270000|2022-06-10 17:31:10|116.53|114.53|116.53|114.53|116.89|114.89|116.53|114.53|0
1654882280000|2022-06-10 17:31:20|116.71|114.71|116.71|114.71|116.71|114.71|116.53|114.53|0
1654882290000|2022-06-10 17:31:30|117.25|115.25|117.6|115.6|117.6|115.6|117.25|115.25|0
1654882300000|2022-06-10 17:31:40|117.78|115.78|117.78|115.78|117.96|115.96|117.78|115.78|0
1654882310000|2022-06-10 17:31:50|117.42|115.42|117.07|115.07|117.42|115.42|117.07|115.07|0
1654882320000|2022-06-10 17:32:00|117.24|115.24|118.14|116.14|118.14|116.14|117.24|115.24|0
1654882330000|2022-06-10 17:32:10|118.42|116.42|118.86|116.86|119.04|117.04|118.42|116.42|0
1654882340000|2022-06-10 17:32:20|118.6|116.6|118.68|116.68|119.04|117.04|118.6|116.6|0
1654882350000|2022-06-10 17:32:30|117.96|115.96|117.42|115.42|117.96|115.96|117.34|115.34|0
1654882360000|2022-06-10 17:32:40|117.6|115.6|117.78|115.78|117.78|115.78|117.6|115.6|0
1654882370000|2022-06-10 17:32:50|117.96|115.96|118.14|116.14|118.32|116.32|117.96|115.96|0
1654882380000|2022-06-10 17:33:00|117.78|115.78|118.14|116.14|118.14|116.14|117.78|115.78|0
1654882390000|2022-06-10 17:33:10|117.78|115.78|118.32|116.32|118.32|116.32|117.78|115.78|0
1654882400000|2022-06-10 17:33:20|118.14|116.14|118.32|116.32|118.5|116.5|118.14|116.14|0
1654882410000|2022-06-10 17:33:30|118.14|116.14|118.5|116.5|118.5|116.5|118.14|116.14|0
1654882420000|2022-06-10 17:33:40|118.86|116.86|118.68|116.68|118.86|116.86|118.68|116.68|0
1654882430000|2022-06-10 17:33:50|118.32|116.32|118.5|116.5|118.5|116.5|118.32|116.32|0
1654882440000|2022-06-10 17:34:00|119.4|117.4|119.76|117.76|119.76|117.76|119.4|117.4|0
1654882450000|2022-06-10 17:34:10|119.58|117.58|119.58|117.58|119.76|117.76|119.58|117.58|0
1654882460000|2022-06-10 17:34:20|119.4|117.4|119.76|117.76|119.76|117.76|119.4|117.4|0
1654882470000|2022-06-10 17:34:30|119.94|117.94|119.76|117.76|119.94|117.94|119.76|117.76|0
1654882480000|2022-06-10 17:34:40|119.58|117.58|119.4|117.4|119.58|117.58|119.4|117.4|0
1654882490000|2022-06-10 17:34:50|119.04|117.04|117.6|115.6|119.04|117.04|117.6|115.6|0
1654882500000|2022-06-10 17:35:00|116.88|114.88|116.52|114.52|116.88|114.88|116.52|114.52|0
1654882510000|2022-06-10 17:35:10|116.16|114.16|116.34|114.34|116.52|114.52|116.16|114.16|0
1654882520000|2022-06-10 17:35:20|116.52|114.52|116.16|114.16|116.52|114.52|115.98|113.98|0
1654882530000|2022-06-10 17:35:30|115.98|113.98|115.19|113.19|115.98|113.98|114.65|112.65|0
1654882540000|2022-06-10 17:35:40|114.38|112.38|114.74|112.74|114.92|112.92|114.38|112.38|0
1654882550000|2022-06-10 17:35:50|114.91|112.91|114.56|112.56|114.91|112.91|114.56|112.56|0
1654882560000|2022-06-10 17:36:00|113.68|111.68|112.79|110.79|113.68|111.68|112.79|110.79|0
1654882570000|2022-06-10 17:36:10|112.97|110.97|113.67|111.67|113.67|111.67|112.97|110.97|0
1654882580000|2022-06-10 17:36:20|113.85|111.85|112.79|110.79|113.85|111.85|112.79|110.79|0
1654882590000|2022-06-10 17:36:30|113.15|111.15|112.79|110.79|113.15|111.15|112.79|110.79|0
1654882600000|2022-06-10 17:36:40|112.62|110.62|112.44|110.44|112.62|110.62|112.44|110.44|0
1654882610000|2022-06-10 17:36:50|112.27|110.27|111.91|109.91|112.44|110.44|111.91|109.91|0
1654882620000|2022-06-10 17:37:00|111.74|109.74|112.09|110.09|112.09|110.09|111.22|109.22|0
1654882630000|2022-06-10 17:37:10|112.26|110.26|112.09|110.09|112.26|110.26|111.91|109.91|0
1654882640000|2022-06-10 17:37:20|112.26|110.26|112.09|110.09|112.26|110.26|112.09|110.09|0
1654882650000|2022-06-10 17:37:30|111.91|109.91|112.44|110.44|112.44|110.44|111.91|109.91|0
1654882660000|2022-06-10 17:37:40|112.79|110.79|113.49|111.49|113.49|111.49|112.79|110.79|0
1654882670000|2022-06-10 17:37:50|113.67|111.67|112.79|110.79|113.67|111.67|112.79|110.79|0
1654882680000|2022-06-10 17:38:00|112.61|110.61|112.44|110.44|112.61|110.61|112.44|110.44|0
1654882690000|2022-06-10 17:38:10|112.88|110.88|113.76|111.76|113.76|111.76|112.61|110.61|0
1654882700000|2022-06-10 17:38:20|113.85|111.85|114.02|112.02|114.2|112.2|113.85|111.85|0
1654882710000|2022-06-10 17:38:30|113.85|111.85|114.73|112.73|114.73|112.73|113.85|111.85|0
1654882720000|2022-06-10 17:38:40|114.2|112.2|114.11|112.11|114.2|112.2|114.11|112.11|0
1654882730000|2022-06-10 17:38:50|114.38|112.38|113.49|111.49|114.38|112.38|113.49|111.49|0
1654882740000|2022-06-10 17:39:00|113.14|111.14|113.76|111.76|113.76|111.76|113.14|111.14|0
1654882750000|2022-06-10 17:39:10|113.84|111.84|112.88|110.88|114.02|112.02|112.88|110.88|0
1654882760000|2022-06-10 17:39:20|112.61|110.61|112.26|110.26|112.61|110.61|112.26|110.26|0
1654882770000|2022-06-10 17:39:30|112.08|110.08|112.08|110.08|112.26|110.26|112.08|110.08|0
1654882780000|2022-06-10 17:39:40|112.43|110.43|112.26|110.26|112.43|110.43|112.26|110.26|0
1654882790000|2022-06-10 17:39:50|111.56|109.56|111.38|109.38|111.56|109.56|111.21|109.21|0
1654882800000|2022-06-10 17:40:00|111.21|109.21|111.56|109.56|111.56|109.56|111.21|109.21|0
1654882810000|2022-06-10 17:40:10|111.38|109.38|111.56|109.56|111.56|109.56|111.38|109.38|0
1654882820000|2022-06-10 17:40:20|111.91|109.91|111.73|109.73|111.91|109.91|111.56|109.56|0
1654882830000|2022-06-10 17:40:30|112.08|110.08|112.08|110.08|112.08|110.08|111.91|109.91|0
1654882840000|2022-06-10 17:40:40|111.9|109.9|112.26|110.26|112.26|110.26|111.9|109.9|0
1654882850000|2022-06-10 17:40:50|112.61|110.61|112.78|110.78|112.78|110.78|112.61|110.61|0
1654882860000|2022-06-10 17:41:00|112.96|110.96|112.96|110.96|113.13|111.13|112.96|110.96|0
1654882870000|2022-06-10 17:41:10|112.6|110.6|112.96|110.96|112.96|110.96|112.6|110.6|0
1654882880000|2022-06-10 17:41:20|113.13|111.13|113.66|111.66|113.66|111.66|113.13|111.13|0
1654882890000|2022-06-10 17:41:30|114.37|112.37|114.01|112.01|114.37|112.37|114.01|112.01|0
1654882900000|2022-06-10 17:41:40|114.19|112.19|114.01|112.01|114.19|112.19|114.01|112.01|0
1654882910000|2022-06-10 17:41:50|114.19|112.19|114.01|112.01|114.19|112.19|114.01|112.01|0
1654882920000|2022-06-10 17:42:00|113.48|111.48|112.43|110.43|113.48|111.48|112.43|110.43|0
1654882930000|2022-06-10 17:42:10|112.6|110.6|112.78|110.78|112.78|110.78|112.6|110.6|0
1654882940000|2022-06-10 17:42:20|113.31|111.31|112.78|110.78|113.31|111.31|112.78|110.78|0
1654882950000|2022-06-10 17:42:30|112.6|110.6|112.07|110.07|112.6|110.6|112.07|110.07|0
1654882960000|2022-06-10 17:42:40|112.43|110.43|112.6|110.6|112.95|110.95|112.43|110.43|0
1654882970000|2022-06-10 17:42:50|112.25|110.25|112.42|110.42|112.42|110.42|112.25|110.25|0
1654882980000|2022-06-10 17:43:00|112.07|110.07|111.55|109.55|112.34|110.34|111.55|109.55|0
1654882990000|2022-06-10 17:43:10|112.42|110.42|111.64|109.64|112.42|110.42|111.64|109.64|0
1654883000000|2022-06-10 17:43:20|111.9|109.9|111.72|109.72|111.9|109.9|111.37|109.37|0
1654883010000|2022-06-10 17:43:30|111.9|109.9|111.55|109.55|112.07|110.07|111.55|109.55|0
1654883020000|2022-06-10 17:43:40|112.07|110.07|112.07|110.07|112.07|110.07|111.9|109.9|0
1654883030000|2022-06-10 17:43:50|111.9|109.9|112.07|110.07|112.07|110.07|111.72|109.72|0
1654883040000|2022-06-10 17:44:00|112.25|110.25|112.95|110.95|112.95|110.95|112.25|110.25|0
1654883050000|2022-06-10 17:44:10|113.75|111.75|113.12|111.12|113.83|111.83|113.12|111.12|0
1654883060000|2022-06-10 17:44:20|113.65|111.65|113.83|111.83|114.01|112.01|113.65|111.65|0
1654883070000|2022-06-10 17:44:30|113.65|111.65|112.95|110.95|113.65|111.65|112.95|110.95|0
1654883080000|2022-06-10 17:44:40|113.12|111.12|112.86|110.86|113.12|111.12|112.42|110.42|0
1654883090000|2022-06-10 17:44:50|113.12|111.12|112.69|110.69|113.12|111.12|112.69|110.69|0
1654883100000|2022-06-10 17:45:00|112.59|110.59|113.57|111.57|113.57|111.57|112.59|110.59|0
1654883110000|2022-06-10 17:45:10|113.65|111.65|112.95|110.95|113.65|111.65|112.77|110.77|0
1654883120000|2022-06-10 17:45:20|113.12|111.12|113.65|111.65|114|112|113.12|111.12|0
1654883130000|2022-06-10 17:45:30|114.18|112.18|113.3|111.3|114.18|112.18|113.3|111.3|0
1654883140000|2022-06-10 17:45:40|113.65|111.65|113.65|111.65|113.83|111.83|113.47|111.47|0
1654883150000|2022-06-10 17:45:50|112.59|110.59|112.07|110.07|112.59|110.59|112.07|110.07|0
1654883160000|2022-06-10 17:46:00|111.81|109.81|111.02|109.02|111.81|109.81|111.02|109.02|0
1654883170000|2022-06-10 17:46:10|110.67|108.67|110.15|108.15|110.84|108.84|110.15|108.15|0
1654883180000|2022-06-10 17:46:20|110.67|108.67|110.84|108.84|111.02|109.02|110.67|108.67|0
1654883190000|2022-06-10 17:46:30|111.19|109.19|109.28|107.28|111.19|109.19|109.28|107.28|0
1654883200000|2022-06-10 17:46:40|108.93|106.93|108.42|106.42|108.93|106.93|108.42|106.42|0
1654883210000|2022-06-10 17:46:50|108.24|106.24|108.59|106.59|108.59|106.59|107.9|105.9|0
1654883220000|2022-06-10 17:47:00|108.41|106.41|109.28|107.28|109.28|107.28|108.41|106.41|0
1654883230000|2022-06-10 17:47:10|109.45|107.45|109.8|107.8|109.8|107.8|109.45|107.45|0
1654883240000|2022-06-10 17:47:20|109.97|107.97|110.32|108.32|110.32|108.32|109.97|107.97|0
1654883250000|2022-06-10 17:47:30|110.66|108.66|109.8|107.8|110.66|108.66|109.8|107.8|0
1654883260000|2022-06-10 17:47:40|110.14|108.14|111.01|109.01|111.01|109.01|110.14|108.14|0
1654883270000|2022-06-10 17:47:50|110.84|108.84|111.19|109.19|111.36|109.36|110.84|108.84|0
1654883280000|2022-06-10 17:48:00|110.66|108.66|111.01|109.01|111.01|109.01|110.66|108.66|0
1654883290000|2022-06-10 17:48:10|110.84|108.84|110.84|108.84|111.01|109.01|110.84|108.84|0
1654883300000|2022-06-10 17:48:20|111.01|109.01|110.31|108.31|111.01|109.01|110.31|108.31|0
1654883310000|2022-06-10 17:48:30|110.84|108.84|111.01|109.01|111.01|109.01|110.66|108.66|0
1654883330000|2022-06-10 17:48:50|110.31|108.31|110.51|108.51|110.69|108.69|110.31|108.31|0
1654883340000|2022-06-10 17:49:00|110.17|108.17|108.24|106.24|110.17|108.17|108.07|106.07|0
1654883350000|2022-06-10 17:49:10|107.72|105.72|106.98|104.98|107.89|105.89|106.98|104.98|0
1654883360000|2022-06-10 17:49:20|106.81|104.81|107.67|105.67|107.67|105.67|106.81|104.81|0
1654883370000|2022-06-10 17:49:30|106.91|104.91|105.84|103.84|106.91|104.91|105.84|103.84|0
1654883380000|2022-06-10 17:49:40|105.67|103.67|105.32|103.32|105.67|103.67|105.32|103.32|0
1654883390000|2022-06-10 17:49:50|105.5|103.5|105.5|103.5|105.5|103.5|105.32|103.32|0
1654883400000|2022-06-10 17:50:00|104.98|102.98|104.81|102.81|104.98|102.98|104.81|102.81|0
1654883410000|2022-06-10 17:50:10|104.12|102.12|103.6|101.6|104.12|102.12|103.6|101.6|0
1654883420000|2022-06-10 17:50:20|103.95|101.95|103.78|101.78|104.12|102.12|103.78|101.78|0
1654883430000|2022-06-10 17:50:30|103.6|101.6|104.29|102.29|104.29|102.29|103.6|101.6|0
1654883440000|2022-06-10 17:50:40|104.46|102.46|103.77|101.77|104.46|102.46|103.77|101.77|0
1654883450000|2022-06-10 17:50:50|103.6|101.6|103.26|101.26|103.69|101.69|102.92|100.92|0
1654883460000|2022-06-10 17:51:00|102.73|100.73|102.73|100.73|102.73|100.73|102.56|100.56|0
1654883470000|2022-06-10 17:51:10|102.46|100.46|103.22|101.22|103.39|101.39|102.46|100.46|0
1654883480000|2022-06-10 17:51:20|103.39|101.39|104.29|102.29|104.46|102.46|103.39|101.39|0
1654883490000|2022-06-10 17:51:30|103.6|101.6|104.12|102.12|104.29|102.29|103.6|101.6|0
1654883500000|2022-06-10 17:51:40|104.29|102.29|104.97|102.97|104.97|102.97|104.29|102.29|0
1654883510000|2022-06-10 17:51:50|105.32|103.32|104.97|102.97|105.32|103.32|104.97|102.97|0
1654883520000|2022-06-10 17:52:00|104.63|102.63|105.84|103.84|105.84|103.84|104.63|102.63|0
1654883530000|2022-06-10 17:52:10|106.18|104.18|106.01|104.01|106.36|104.36|106.01|104.01|0
1654883540000|2022-06-10 17:52:20|106.18|104.18|106.18|104.18|106.53|104.53|106.18|104.18|0
1654883550000|2022-06-10 17:52:30|106.53|104.53|106.7|104.7|106.7|104.7|106.27|104.27|0
1654883560000|2022-06-10 17:52:40|106.88|104.88|106.18|104.18|106.88|104.88|106.18|104.18|0
1654883570000|2022-06-10 17:52:50|106.7|104.7|106.53|104.53|106.7|104.7|106.35|104.35|0
1654883580000|2022-06-10 17:53:00|106.01|104.01|106.87|104.87|106.87|104.87|106.01|104.01|0
1654883590000|2022-06-10 17:53:10|107.05|105.05|107.57|105.57|107.75|105.75|107.05|105.05|0
1654883600000|2022-06-10 17:53:20|107.05|105.05|107.4|105.4|107.4|105.4|106.87|104.87|0
1654883610000|2022-06-10 17:53:30|107.22|105.22|107.57|105.57|107.57|105.57|107.22|105.22|0
1654883620000|2022-06-10 17:53:40|107.4|105.4|107.05|105.05|107.4|105.4|107.05|105.05|0
1654883630000|2022-06-10 17:53:50|107.4|105.4|109.15|107.15|109.15|107.15|107.4|105.4|0
1654883640000|2022-06-10 17:54:00|108.44|106.44|108.27|106.27|108.44|106.44|108.27|106.27|0
1654883650000|2022-06-10 17:54:10|107.92|105.92|108.27|106.27|108.27|106.27|107.92|105.92|0
1654883660000|2022-06-10 17:54:20|108.44|106.44|108.27|106.27|108.44|106.44|108.27|106.27|0
1654883670000|2022-06-10 17:54:30|108.79|106.79|108.97|106.97|108.97|106.97|108.44|106.44|0
1654883680000|2022-06-10 17:54:40|108.79|106.79|108.79|106.79|108.79|106.79|108.79|106.79|0
1654883690000|2022-06-10 17:54:50|108.97|106.97|109.14|107.14|109.32|107.32|108.97|106.97|0
1654883700000|2022-06-10 17:55:00|109.85|107.85|110.02|108.02|110.02|108.02|109.85|107.85|0
1654883710000|2022-06-10 17:55:10|109.94|107.94|111.09|109.09|111.09|109.09|109.94|107.94|0
1654883720000|2022-06-10 17:55:20|110.91|108.91|110.02|108.02|110.91|108.91|110.02|108.02|0
1654883730000|2022-06-10 17:55:30|109.85|107.85|110.55|108.55|110.55|108.55|109.85|107.85|0
1654883740000|2022-06-10 17:55:40|110.38|108.38|110.73|108.73|110.91|108.91|110.38|108.38|0
1654883750000|2022-06-10 17:55:50|110.91|108.91|110.91|108.91|110.91|108.91|110.91|108.91|0
1654883760000|2022-06-10 17:56:00|111.08|109.08|110.91|108.91|111.26|109.26|110.55|108.55|0
1654883770000|2022-06-10 17:56:10|111.44|109.44|110.91|108.91|111.44|109.44|110.91|108.91|0
1654883780000|2022-06-10 17:56:20|111.08|109.08|111.26|109.26|111.26|109.26|111.08|109.08|0
1654883790000|2022-06-10 17:56:30|111.62|109.62|111.62|109.62|111.62|109.62|111.44|109.44|0
1654883800000|2022-06-10 17:56:40|111.79|109.79|110.73|108.73|111.79|109.79|110.73|108.73|0
1654883810000|2022-06-10 17:56:50|110.9|108.9|110.37|108.37|110.9|108.9|110.37|108.37|0
1654883820000|2022-06-10 17:57:00|110.9|108.9|111.26|109.26|111.61|109.61|110.9|108.9|0
1654883830000|2022-06-10 17:57:10|111.97|109.97|111.79|109.79|111.97|109.97|111.79|109.79|0
1654883840000|2022-06-10 17:57:20|111.26|109.26|112.15|110.15|112.15|110.15|111.08|109.08|0
1654883850000|2022-06-10 17:57:30|112.33|110.33|112.68|110.68|112.68|110.68|112.33|110.33|0
1654883860000|2022-06-10 17:57:40|112.15|110.15|112.5|110.5|112.5|110.5|112.15|110.15|0
1654883870000|2022-06-10 17:57:50|112.86|110.86|112.68|110.68|112.86|110.86|112.68|110.68|0
1654883880000|2022-06-10 17:58:00|112.86|110.86|112.15|110.15|112.86|110.86|112.15|110.15|0
1654883890000|2022-06-10 17:58:10|112.68|110.68|112.68|110.68|112.86|110.86|112.68|110.68|0
1654883900000|2022-06-10 17:58:20|113.04|111.04|112.86|110.86|113.04|111.04|112.68|110.68|0
1654883910000|2022-06-10 17:58:30|112.68|110.68|111.43|109.43|112.68|110.68|111.43|109.43|0
1654883920000|2022-06-10 17:58:40|111.26|109.26|111.61|109.61|111.61|109.61|110.9|108.9|0
1654883930000|2022-06-10 17:58:50|111.79|109.79|112.5|110.5|112.5|110.5|111.79|109.79|0
1654883940000|2022-06-10 17:59:00|112.86|110.86|112.14|110.14|112.86|110.86|112.14|110.14|0
1654883950000|2022-06-10 17:59:10|112.32|110.32|111.08|109.08|112.32|110.32|111.08|109.08|0
1654883960000|2022-06-10 17:59:20|110.72|108.72|111.08|109.08|111.08|109.08|110.72|108.72|0
1654883970000|2022-06-10 17:59:30|110.72|108.72|110.9|108.9|111.08|109.08|110.72|108.72|0
1654883980000|2022-06-10 17:59:40|110.72|108.72|110.54|108.54|110.72|108.72|110.37|108.37|0
1654883990000|2022-06-10 17:59:50|110.72|108.72|110.9|108.9|111.25|109.25|110.72|108.72|0
1654884000000|2022-06-10 18:00:00|110.72|108.72|110.54|108.54|110.9|108.9|110.54|108.54|0
1654884010000|2022-06-10 18:00:10|111.96|109.96|112.86|110.86|112.86|110.86|111.96|109.96|0
1654884020000|2022-06-10 18:00:20|112.5|110.5|112.14|110.14|112.5|110.5|112.14|110.14|0
1654884030000|2022-06-10 18:00:30|111.96|109.96|112.32|110.32|112.68|110.68|111.43|109.43|0
1654884040000|2022-06-10 18:00:40|112.85|110.85|113.39|111.39|113.39|111.39|112.85|110.85|0
1654884050000|2022-06-10 18:00:50|113.57|111.57|113.93|111.93|113.93|111.93|113.57|111.57|0
1654884060000|2022-06-10 18:01:00|114.11|112.11|114.47|112.47|114.47|112.47|114.11|112.11|0
1654884070000|2022-06-10 18:01:10|114.29|112.29|115.19|113.19|115.19|113.19|114.29|112.29|0
1654884080000|2022-06-10 18:01:20|115.01|113.01|115.01|113.01|115.19|113.19|114.83|112.83|0
1654884090000|2022-06-10 18:01:30|114.83|112.83|113.75|111.75|115.01|113.01|113.75|111.75|0
1654884100000|2022-06-10 18:01:40|113.93|111.93|113.93|111.93|114.65|112.65|113.93|111.93|0
1654884110000|2022-06-10 18:01:50|113.57|111.57|113.39|111.39|113.57|111.57|113.39|111.39|0
1654884120000|2022-06-10 18:02:00|112.74|110.74|113.46|111.46|113.46|111.46|112.38|110.38|0
1654884130000|2022-06-10 18:02:10|113.28|111.28|113.28|111.28|113.46|111.46|113.1|111.1|0
1654884140000|2022-06-10 18:02:20|113.2|111.2|113.64|111.64|113.64|111.64|113.2|111.2|0
1654884150000|2022-06-10 18:02:30|113.46|111.46|114.36|112.36|114.36|112.36|113.46|111.46|0
1654884160000|2022-06-10 18:02:40|114.72|112.72|114|112|114.9|112.9|114|112|0
1654884170000|2022-06-10 18:02:50|113.64|111.64|114.54|112.54|114.72|112.72|113.64|111.64|0
1654884180000|2022-06-10 18:03:00|114.36|112.36|115.08|113.08|115.08|113.08|114.36|112.36|0
1654884190000|2022-06-10 18:03:10|114.54|112.54|114.9|112.9|115.26|113.26|114.54|112.54|0
1654884200000|2022-06-10 18:03:20|114.72|112.72|114.9|112.9|114.9|112.9|114.72|112.72|0
1654884210000|2022-06-10 18:03:30|115.08|113.08|114.36|112.36|115.08|113.08|114.36|112.36|0
1654884220000|2022-06-10 18:03:40|114.9|112.9|115.26|113.26|115.26|113.26|114.36|112.36|0
1654884230000|2022-06-10 18:03:50|115.08|113.08|115.26|113.26|115.26|113.26|115.08|113.08|0
1654884240000|2022-06-10 18:04:00|115.44|113.44|115.44|113.44|115.44|113.44|115.44|113.44|0
1654884250000|2022-06-10 18:04:10|114.89|112.89|114.71|112.71|114.89|112.89|114.71|112.71|0
1654884260000|2022-06-10 18:04:20|115.25|113.25|115.62|113.62|115.62|113.62|115.25|113.25|0
1654884270000|2022-06-10 18:04:30|115.43|113.43|116.16|114.16|116.16|114.16|115.43|113.43|0
1654884280000|2022-06-10 18:04:40|115.8|113.8|115.25|113.25|115.8|113.8|115.25|113.25|0
1654884290000|2022-06-10 18:04:50|115.43|113.43|115.79|113.79|116.16|114.16|115.43|113.43|0
1654884300000|2022-06-10 18:05:00|116.34|114.34|115.98|113.98|116.34|114.34|115.98|113.98|0
1654884310000|2022-06-10 18:05:10|115.61|113.61|115.43|113.43|115.61|113.61|115.43|113.43|0
1654884320000|2022-06-10 18:05:20|115.79|113.79|116.16|114.16|116.52|114.52|115.79|113.79|0
1654884330000|2022-06-10 18:05:30|116.34|114.34|115.79|113.79|116.34|114.34|115.79|113.79|0
1654884340000|2022-06-10 18:05:40|115.97|113.97|115.79|113.79|115.97|113.97|115.61|113.61|0
1654884350000|2022-06-10 18:05:50|115.43|113.43|113.99|111.99|115.43|113.43|113.99|111.99|0
1654884360000|2022-06-10 18:06:00|114.89|112.89|114.35|112.35|114.89|112.89|114.17|112.17|0
1654884370000|2022-06-10 18:06:10|114.53|112.53|113.81|111.81|114.53|112.53|113.81|111.81|0
1654884380000|2022-06-10 18:06:20|114.17|112.17|113.99|111.99|114.17|112.17|113.45|111.45|0
1654884390000|2022-06-10 18:06:30|113.54|111.54|112.56|110.56|113.54|111.54|112.56|110.56|0
1654884400000|2022-06-10 18:06:40|112.74|110.74|112.38|110.38|112.74|110.74|112.02|110.02|0
1654884410000|2022-06-10 18:06:50|113.09|111.09|112.91|110.91|113.09|111.09|112.91|110.91|0
1654884420000|2022-06-10 18:07:00|112.56|110.56|111.67|109.67|112.56|110.56|111.67|109.67|0
1654884430000|2022-06-10 18:07:10|111.84|109.84|111.49|109.49|111.84|109.84|111.49|109.49|0
1654884440000|2022-06-10 18:07:20|111.84|109.84|112.2|110.2|112.2|110.2|111.84|109.84|0
1654884450000|2022-06-10 18:07:30|112.91|110.91|114.17|112.17|114.17|112.17|112.91|110.91|0
1654884460000|2022-06-10 18:07:40|113.45|111.45|113.63|111.63|113.63|111.63|113.45|111.45|0
1654884470000|2022-06-10 18:07:50|113.45|111.45|113.45|111.45|113.63|111.63|113.45|111.45|0
1654884480000|2022-06-10 18:08:00|112.73|110.73|111.84|109.84|112.73|110.73|111.84|109.84|0
1654884490000|2022-06-10 18:08:10|112.02|110.02|112.38|110.38|112.38|110.38|112.02|110.02|0
1654884500000|2022-06-10 18:08:20|113.27|111.27|113.63|111.63|113.63|111.63|113.09|111.09|0
1654884510000|2022-06-10 18:08:30|113.8|111.8|113.09|111.09|113.8|111.8|113.09|111.09|0
1654884520000|2022-06-10 18:08:40|112.91|110.91|112.91|110.91|113.27|111.27|112.91|110.91|0
1654884530000|2022-06-10 18:08:50|112.55|110.55|112.37|110.37|112.55|110.55|112.37|110.37|0
1654884540000|2022-06-10 18:09:00|113.09|111.09|112.37|110.37|113.09|111.09|112.37|110.37|0
1654884550000|2022-06-10 18:09:10|112.2|110.2|111.84|109.84|112.2|110.2|111.84|109.84|0
1654884560000|2022-06-10 18:09:20|112.02|110.02|112.19|110.19|112.55|110.55|112.02|110.02|0
1654884570000|2022-06-10 18:09:30|112.37|110.37|112.91|110.91|112.91|110.91|112.37|110.37|0
1654884580000|2022-06-10 18:09:40|112.73|110.73|113.26|111.26|113.26|111.26|112.73|110.73|0
1654884590000|2022-06-10 18:09:50|112.73|110.73|112.73|110.73|112.73|110.73|112.19|110.19|0
1654884600000|2022-06-10 18:10:00|112.55|110.55|112.02|110.02|112.55|110.55|111.84|109.84|0
1654884610000|2022-06-10 18:10:10|111.84|109.84|111.3|109.3|111.84|109.84|111.13|109.13|0
1654884620000|2022-06-10 18:10:20|111.66|109.66|111.48|109.48|111.66|109.66|111.48|109.48|0
1654884630000|2022-06-10 18:10:30|111.75|109.75|111.84|109.84|111.84|109.84|111.3|109.3|0
1654884640000|2022-06-10 18:10:40|112.01|110.01|112.19|110.19|112.28|110.28|112.01|110.01|0
1654884650000|2022-06-10 18:10:50|111.93|109.93|112.55|110.55|112.55|110.55|111.93|109.93|0
1654884660000|2022-06-10 18:11:00|112.37|110.37|112.37|110.37|112.55|110.55|112.37|110.37|0
1654884670000|2022-06-10 18:11:10|112.55|110.55|113.08|111.08|113.08|111.08|112.55|110.55|0
1654884680000|2022-06-10 18:11:20|113.26|111.26|113.44|111.44|113.8|111.8|113.26|111.26|0
1654884690000|2022-06-10 18:11:30|113.62|111.62|113.44|111.44|113.8|111.8|113.44|111.44|0
1654884700000|2022-06-10 18:11:40|113.26|111.26|112.72|110.72|113.26|111.26|112.72|110.72|0
1654884710000|2022-06-10 18:11:50|112.9|110.9|112.01|110.01|112.9|110.9|112.01|110.01|0
1654884720000|2022-06-10 18:12:00|112.37|110.37|112.19|110.19|112.37|110.37|112.19|110.19|0
1654884730000|2022-06-10 18:12:10|112.54|110.54|112.01|110.01|112.54|110.54|112.01|110.01|0
1654884740000|2022-06-10 18:12:20|112.18|110.18|111.83|109.83|112.18|110.18|111.65|109.65|0
1654884750000|2022-06-10 18:12:30|112.18|110.18|112.18|110.18|112.18|110.18|112|110|0
1654884760000|2022-06-10 18:12:40|112.54|110.54|112.81|110.81|112.81|110.81|112.54|110.54|0
1654884770000|2022-06-10 18:12:50|112.9|110.9|113.25|111.25|113.25|111.25|112.9|110.9|0
1654884780000|2022-06-10 18:13:00|113.08|111.08|113.07|111.07|113.25|111.25|112.9|110.9|0
1654884790000|2022-06-10 18:13:10|112.9|110.9|112.9|110.9|113.07|111.07|112.9|110.9|0
1654884800000|2022-06-10 18:13:20|113.79|111.79|113.88|111.88|113.88|111.88|113.79|111.79|0
1654884810000|2022-06-10 18:13:30|113.61|111.61|113.79|111.79|113.79|111.79|113.61|111.61|0
1654884820000|2022-06-10 18:13:40|113.97|111.97|113.97|111.97|113.97|111.97|113.97|111.97|0
1654884830000|2022-06-10 18:13:50|113.79|111.79|113.07|111.07|113.79|111.79|113.07|111.07|0
1654884840000|2022-06-10 18:14:00|112.89|110.89|113.61|111.61|113.61|111.61|112.89|110.89|0
1654884850000|2022-06-10 18:14:10|113.43|111.43|113.07|111.07|113.61|111.61|113.07|111.07|0
1654884860000|2022-06-10 18:14:20|113.43|111.43|113.97|111.97|114.15|112.15|113.43|111.43|0
1654884870000|2022-06-10 18:14:30|113.79|111.79|113.43|111.43|113.79|111.79|113.43|111.43|0
1654884880000|2022-06-10 18:14:40|113.07|111.07|113.79|111.79|113.79|111.79|113.07|111.07|0
1654884890000|2022-06-10 18:14:50|113.97|111.97|113.52|111.52|113.97|111.97|113.52|111.52|0
1654884900000|2022-06-10 18:15:00|113.61|111.61|113.97|111.97|113.97|111.97|113.43|111.43|0
1654884910000|2022-06-10 18:15:10|114.33|112.33|114.51|112.51|114.51|112.51|114.33|112.33|0
1654884920000|2022-06-10 18:15:20|114.69|112.69|114.69|112.69|114.87|112.87|114.69|112.69|0
1654884930000|2022-06-10 18:15:30|114.51|112.51|113.7|111.7|114.51|112.51|113.7|111.7|0
1654884940000|2022-06-10 18:15:40|113.61|111.61|114.33|112.33|114.33|112.33|113.61|111.61|0
1654884950000|2022-06-10 18:15:50|114.42|112.42|113.79|111.79|114.69|112.69|113.79|111.79|0
1654884960000|2022-06-10 18:16:00|113.96|111.96|114.32|112.32|114.5|112.5|113.96|111.96|0
1654884970000|2022-06-10 18:16:10|113.96|111.96|113.25|111.25|113.96|111.96|113.25|111.25|0
1654884980000|2022-06-10 18:16:20|112.89|110.89|113.43|111.43|113.43|111.43|112.89|110.89|0
1654884990000|2022-06-10 18:16:30|113.42|111.42|112.89|110.89|113.42|111.42|112.89|110.89|0
1654885000000|2022-06-10 18:16:40|112.71|110.71|112.35|110.35|112.71|110.71|112.35|110.35|0
1654885010000|2022-06-10 18:16:50|111.73|109.73|111.99|109.99|111.99|109.99|111.73|109.73|0
1654885020000|2022-06-10 18:17:00|111.64|109.64|110.75|108.75|111.64|109.64|110.75|108.75|0
1654885030000|2022-06-10 18:17:10|110.66|108.66|111.1|109.1|111.1|109.1|110.57|108.57|0
1654885040000|2022-06-10 18:17:20|110.93|108.93|110.04|108.04|110.93|108.93|110.04|108.04|0
1654885050000|2022-06-10 18:17:30|110.22|108.22|110.22|108.22|110.57|108.57|110.04|108.04|0
1654885060000|2022-06-10 18:17:40|110.39|108.39|110.39|108.39|110.49|108.49|110.39|108.39|0
1654885070000|2022-06-10 18:17:50|110.57|108.57|110.04|108.04|110.57|108.57|110.04|108.04|0
1654885080000|2022-06-10 18:18:00|110.39|108.39|110.22|108.22|110.39|108.39|110.04|108.04|0
1654885090000|2022-06-10 18:18:10|110.04|108.04|110.22|108.22|110.22|108.22|110.04|108.04|0
1654885100000|2022-06-10 18:18:20|110.39|108.39|110.57|108.57|110.57|108.57|110.39|108.39|0
1654885110000|2022-06-10 18:18:30|110.39|108.39|110.04|108.04|110.39|108.39|110.04|108.04|0
1654885120000|2022-06-10 18:18:40|110.21|108.21|109.86|107.86|110.21|108.21|109.86|107.86|0
1654885130000|2022-06-10 18:18:50|109.68|107.68|109.16|107.16|109.68|107.68|109.16|107.16|0
1654885140000|2022-06-10 18:19:00|108.8|106.8|108.72|106.72|108.98|106.98|108.72|106.72|0
1654885150000|2022-06-10 18:19:10|108.45|106.45|107.32|105.32|108.45|106.45|107.32|105.32|0
1654885160000|2022-06-10 18:19:20|107.49|105.49|107.06|105.06|107.49|105.49|107.06|105.06|0
1654885170000|2022-06-10 18:19:30|106.88|104.88|107.05|105.05|107.05|105.05|106.88|104.88|0
1654885180000|2022-06-10 18:19:40|107.58|105.58|107.75|105.75|107.75|105.75|107.4|105.4|0
1654885190000|2022-06-10 18:19:50|107.93|105.93|107.93|105.93|107.93|105.93|107.75|105.75|0
1654885200000|2022-06-10 18:20:00|108.1|106.1|107.05|105.05|108.1|106.1|106.88|104.88|0
1654885210000|2022-06-10 18:20:10|106.71|104.71|106.88|104.88|106.88|104.88|106.71|104.71|0
1654885220000|2022-06-10 18:20:20|106.71|104.71|106.7|104.7|107.05|105.05|106.7|104.7|0
1654885230000|2022-06-10 18:20:30|106.01|104.01|105.75|103.75|106.01|104.01|105.66|103.66|0
1654885240000|2022-06-10 18:20:40|105.49|103.49|104.97|102.97|105.49|103.49|104.97|102.97|0
1654885250000|2022-06-10 18:20:50|105.15|103.15|105.15|103.15|105.32|103.32|105.15|103.15|0
1654885260000|2022-06-10 18:21:00|105.66|103.66|105.84|103.84|106.01|104.01|105.66|103.66|0
1654885270000|2022-06-10 18:21:10|106.18|104.18|105.66|103.66|106.18|104.18|105.66|103.66|0
1654885280000|2022-06-10 18:21:20|105.49|103.49|105.49|103.49|105.49|103.49|105.32|103.32|0
1654885290000|2022-06-10 18:21:30|105.32|103.32|105.14|103.14|105.32|103.32|105.14|103.14|0
1654885300000|2022-06-10 18:21:40|104.97|102.97|104.63|102.63|104.97|102.97|104.37|102.37|0
1654885310000|2022-06-10 18:21:50|104.54|102.54|104.63|102.63|104.8|102.8|104.54|102.54|0
1654885320000|2022-06-10 18:22:00|104.97|102.97|104.8|102.8|105.06|103.06|104.63|102.63|0
1654885330000|2022-06-10 18:22:10|104.63|102.63|105.14|103.14|105.14|103.14|104.63|102.63|0
1654885340000|2022-06-10 18:22:20|104.97|102.97|105.14|103.14|105.14|103.14|104.63|102.63|0
1654885350000|2022-06-10 18:22:30|104.8|102.8|104.89|102.89|104.89|102.89|104.8|102.8|0
1654885360000|2022-06-10 18:22:40|105.31|103.31|105.49|103.49|105.49|103.49|105.31|103.31|0
1654885370000|2022-06-10 18:22:50|105.66|103.66|106.18|104.18|106.18|104.18|105.66|103.66|0
1654885380000|2022-06-10 18:23:00|106.35|104.35|106.18|104.18|106.35|104.35|106.18|104.18|0
1654885390000|2022-06-10 18:23:10|106|104|105.48|103.48|106|104|105.48|103.48|0
1654885400000|2022-06-10 18:23:20|105.14|103.14|104.45|102.45|105.14|103.14|104.45|102.45|0
1654885410000|2022-06-10 18:23:30|104.62|102.62|104.62|102.62|104.97|102.97|104.62|102.62|0
1654885420000|2022-06-10 18:23:40|104.45|102.45|103.93|101.93|104.45|102.45|103.93|101.93|0
1654885430000|2022-06-10 18:23:50|104.45|102.45|104.28|102.28|104.45|102.45|104.28|102.28|0
1654885440000|2022-06-10 18:24:00|103.76|101.76|104.62|102.62|104.62|102.62|103.76|101.76|0
1654885450000|2022-06-10 18:24:10|104.45|102.45|104.79|102.79|104.96|102.96|104.45|102.45|0
1654885460000|2022-06-10 18:24:20|105.14|103.14|105.14|103.14|105.14|103.14|104.96|102.96|0
1654885470000|2022-06-10 18:24:30|105.65|103.65|105.14|103.14|105.83|103.83|105.14|103.14|0
1654885480000|2022-06-10 18:24:40|105.48|103.48|105.14|103.14|105.48|103.48|105.14|103.14|0
1654885490000|2022-06-10 18:24:50|105.31|103.31|104.96|102.96|105.65|103.65|104.96|102.96|0
1654885500000|2022-06-10 18:25:00|104.36|102.36|104.79|102.79|104.96|102.96|104.36|102.36|0
1654885510000|2022-06-10 18:25:10|104.45|102.45|104.62|102.62|104.96|102.96|104.45|102.45|0
1654885520000|2022-06-10 18:25:20|104.71|102.71|105.31|103.31|105.31|103.31|104.45|102.45|0
1654885530000|2022-06-10 18:25:30|105.13|103.13|105.05|103.05|105.13|103.13|105.05|103.05|0
1654885540000|2022-06-10 18:25:40|105.13|103.13|106|104|106|104|105.13|103.13|0
1654885550000|2022-06-10 18:25:50|106.17|104.17|106|104|106.34|104.34|106|104|0
1654885560000|2022-06-10 18:26:00|105.82|103.82|106.26|104.26|106.26|104.26|105.82|103.82|0
1654885570000|2022-06-10 18:26:10|106.17|104.17|106.69|104.69|106.69|104.69|106.17|104.17|0
1654885580000|2022-06-10 18:26:20|105.82|103.82|107.04|105.04|107.04|105.04|105.82|103.82|0
1654885590000|2022-06-10 18:26:30|107.21|105.21|107.73|105.73|107.73|105.73|107.13|105.13|0
1654885600000|2022-06-10 18:26:40|107.56|105.56|107.38|105.38|107.73|105.73|107.38|105.38|0
1654885610000|2022-06-10 18:26:50|107.91|105.91|107.91|105.91|108.08|106.08|107.91|105.91|0
1654885620000|2022-06-10 18:27:00|107.65|105.65|106.51|104.51|107.65|105.65|106.51|104.51|0
1654885630000|2022-06-10 18:27:10|106.78|104.78|106.51|104.51|106.78|104.78|106.51|104.51|0
1654885640000|2022-06-10 18:27:20|106.34|104.34|106.86|104.86|106.86|104.86|106.34|104.34|0
1654885650000|2022-06-10 18:27:30|107.03|105.03|107.56|105.56|107.56|105.56|107.03|105.03|0
1654885660000|2022-06-10 18:27:40|107.73|105.73|107.38|105.38|107.73|105.73|107.38|105.38|0
1654885670000|2022-06-10 18:27:50|107.56|105.56|107.38|105.38|107.56|105.56|107.38|105.38|0
1654885680000|2022-06-10 18:28:00|107.21|105.21|108.61|106.61|108.61|106.61|107.21|105.21|0
1654885690000|2022-06-10 18:28:10|108.25|106.25|108.96|106.96|108.96|106.96|108.25|106.25|0
1654885700000|2022-06-10 18:28:20|109.48|107.48|110.54|108.54|110.54|108.54|109.31|107.31|0
1654885710000|2022-06-10 18:28:30|110.46|108.46|110.9|108.9|110.9|108.9|110.46|108.46|0
1654885720000|2022-06-10 18:28:40|110.37|108.37|110.9|108.9|110.9|108.9|110.37|108.37|0
1654885730000|2022-06-10 18:28:50|111.43|109.43|111.07|109.07|111.43|109.43|110.72|108.72|0
1654885740000|2022-06-10 18:29:00|110.54|108.54|110.72|108.72|110.9|108.9|110.54|108.54|0
1654885750000|2022-06-10 18:29:10|110.54|108.54|109.83|107.83|110.54|108.54|109.83|107.83|0
1654885760000|2022-06-10 18:29:20|109.66|107.66|110.36|108.36|110.36|108.36|109.66|107.66|0
1654885770000|2022-06-10 18:29:30|110.19|108.19|110.01|108.01|110.19|108.19|109.83|107.83|0
1654885780000|2022-06-10 18:29:40|109.83|107.83|109.83|107.83|109.83|107.83|109.66|107.66|0
1654885790000|2022-06-10 18:29:50|109.48|107.48|109.48|107.48|109.66|107.66|109.48|107.48|0
1654885800000|2022-06-10 18:30:00|109.13|107.13|108.78|106.78|109.13|107.13|108.78|106.78|0
1654885810000|2022-06-10 18:30:10|108.25|106.25|106.77|104.77|108.25|106.25|106.77|104.77|0
1654885820000|2022-06-10 18:30:20|107.03|105.03|107.2|105.2|107.38|105.38|107.03|105.03|0
1654885830000|2022-06-10 18:30:30|107.37|105.37|106.85|104.85|107.37|105.37|106.5|104.5|0
1654885840000|2022-06-10 18:30:40|107.03|105.03|107.03|105.03|107.03|105.03|106.85|104.85|0
1654885850000|2022-06-10 18:30:50|107.2|105.2|107.03|105.03|107.2|105.2|107.03|105.03|0
1654885860000|2022-06-10 18:31:00|106.85|104.85|106.85|104.85|107.2|105.2|106.85|104.85|0
1654885870000|2022-06-10 18:31:10|107.02|105.02|106.85|104.85|107.02|105.02|106.85|104.85|0
1654885880000|2022-06-10 18:31:20|107.37|105.37|106.85|104.85|107.37|105.37|106.85|104.85|0
1654885890000|2022-06-10 18:31:30|106.77|104.77|106.33|104.33|106.77|104.77|106.16|104.16|0
1654885900000|2022-06-10 18:31:40|105.81|103.81|105.64|103.64|105.81|103.81|105.64|103.64|0
1654885910000|2022-06-10 18:31:50|105.29|103.29|105.12|103.12|105.29|103.29|105.12|103.12|0
1654885920000|2022-06-10 18:32:00|105.29|103.29|106.26|104.26|106.26|104.26|105.29|103.29|0
1654885930000|2022-06-10 18:32:10|106.6|104.6|106.26|104.26|106.6|104.6|106.26|104.26|0
1654885940000|2022-06-10 18:32:20|106.43|104.43|106.42|104.42|106.43|104.43|106.24|104.24|0
1654885950000|2022-06-10 18:32:30|106.76|104.76|106.94|104.94|107.11|105.11|106.76|104.76|0
1654885960000|2022-06-10 18:32:40|107.11|105.11|106.51|104.51|107.11|105.11|106.51|104.51|0
1654885970000|2022-06-10 18:32:50|106.59|104.59|106.5|104.5|106.76|104.76|106.5|104.5|0
1654885980000|2022-06-10 18:33:00|106.41|104.41|105.55|103.55|106.41|104.41|105.55|103.55|0
1654885990000|2022-06-10 18:33:10|105.72|103.72|105.9|103.9|105.9|103.9|105.72|103.72|0
1654886000000|2022-06-10 18:33:20|105.55|103.55|105.38|103.38|105.72|103.72|105.38|103.38|0
1654886010000|2022-06-10 18:33:30|105.2|103.2|105.55|103.55|105.55|103.55|105.2|103.2|0
1654886020000|2022-06-10 18:33:40|105.38|103.38|105.38|103.38|105.55|103.55|105.38|103.38|0
1654886030000|2022-06-10 18:33:50|105.47|103.47|105.47|103.47|105.47|103.47|105.47|103.47|0
1654886040000|2022-06-10 18:34:00|105.38|103.38|105.55|103.55|105.55|103.55|105.38|103.38|0
1654886050000|2022-06-10 18:34:10|106.07|104.07|105.72|103.72|106.07|104.07|105.72|103.72|0
1654886060000|2022-06-10 18:34:20|105.55|103.55|105.55|103.55|105.72|103.72|105.37|103.37|0
1654886070000|2022-06-10 18:34:30|105.37|103.37|104.86|102.86|105.37|103.37|104.86|102.86|0
1654886080000|2022-06-10 18:34:40|105.72|103.72|105.89|103.89|105.89|103.89|105.72|103.72|0
1654886090000|2022-06-10 18:34:50|106.06|104.06|106.06|104.06|106.06|104.06|106.06|104.06|0
1654886100000|2022-06-10 18:35:00|106.58|104.58|107.1|105.1|107.1|105.1|106.41|104.41|0
1654886110000|2022-06-10 18:35:10|106.58|104.58|107.02|105.02|107.02|105.02|106.41|104.41|0
1654886120000|2022-06-10 18:35:20|107.45|105.45|107.28|105.28|107.54|105.54|107.28|105.28|0
1654886130000|2022-06-10 18:35:30|107.45|105.45|108.15|106.15|108.15|106.15|107.45|105.45|0
1654886140000|2022-06-10 18:35:40|107.62|105.62|107.8|105.8|107.97|105.97|107.62|105.62|0
1654886150000|2022-06-10 18:35:50|107.27|105.27|107.89|105.89|107.97|105.97|107.27|105.27|0
1654886160000|2022-06-10 18:36:00|108.15|106.15|108.32|106.32|108.32|106.32|108.15|106.15|0
1654886170000|2022-06-10 18:36:10|108.14|106.14|107.45|105.45|108.14|106.14|107.45|105.45|0
1654886180000|2022-06-10 18:36:20|107.8|105.8|107.45|105.45|107.8|105.8|107.45|105.45|0
1654886190000|2022-06-10 18:36:30|107.79|105.79|106.75|104.75|107.79|105.79|106.75|104.75|0
1654886200000|2022-06-10 18:36:40|106.4|104.4|106.84|104.84|106.84|104.84|106.4|104.4|0
1654886210000|2022-06-10 18:36:50|106.75|104.75|106.4|104.4|106.92|104.92|106.4|104.4|0
1654886220000|2022-06-10 18:37:00|106.58|104.58|106.92|104.92|107.1|105.1|106.58|104.58|0
1654886230000|2022-06-10 18:37:10|107.1|105.1|107.27|105.27|107.79|105.79|107.1|105.1|0
1654886240000|2022-06-10 18:37:20|107.44|105.44|107.1|105.1|107.44|105.44|107.1|105.1|0
1654886250000|2022-06-10 18:37:30|107.27|105.27|107.44|105.44|107.62|105.62|107.27|105.27|0
1654886260000|2022-06-10 18:37:40|107.62|105.62|107.97|105.97|107.97|105.97|107.62|105.62|0
1654886270000|2022-06-10 18:37:50|108.14|106.14|108.49|106.49|108.49|106.49|107.79|105.79|0
1654886280000|2022-06-10 18:38:00|108.31|106.31|109.01|107.01|109.01|107.01|108.31|106.31|0
1654886290000|2022-06-10 18:38:10|109.19|107.19|109.54|107.54|109.54|107.54|109.19|107.19|0
1654886300000|2022-06-10 18:38:20|109.01|107.01|109.01|107.01|109.19|107.19|109.01|107.01|0
1654886310000|2022-06-10 18:38:30|108.84|106.84|108.84|106.84|109.01|107.01|108.84|106.84|0
1654886320000|2022-06-10 18:38:40|108.66|106.66|108.66|106.66|109.01|107.01|108.66|106.66|0
1654886330000|2022-06-10 18:38:50|108.49|106.49|109.01|107.01|109.01|107.01|108.49|106.49|0
1654886340000|2022-06-10 18:39:00|108.84|106.84|108.14|106.14|108.84|106.84|108.14|106.14|0
1654886350000|2022-06-10 18:39:10|107.61|105.61|107.09|105.09|107.61|105.61|107.09|105.09|0
1654886360000|2022-06-10 18:39:20|106.74|104.74|108.31|106.31|108.31|106.31|106.74|104.74|0
1654886370000|2022-06-10 18:39:30|108.49|106.49|108.84|106.84|108.84|106.84|108.49|106.49|0
1654886380000|2022-06-10 18:39:40|108.66|106.66|109.01|107.01|109.01|107.01|108.66|106.66|0
1654886390000|2022-06-10 18:39:50|109.19|107.19|109.19|107.19|109.19|107.19|109.01|107.01|0
1654886400000|2022-06-10 18:40:00|109.54|107.54|110.42|108.42|110.42|108.42|109.18|107.18|0
1654886410000|2022-06-10 18:40:10|110.69|108.69|110.95|108.95|110.95|108.95|110.69|108.69|0
1654886420000|2022-06-10 18:40:20|110.77|108.77|110.77|108.77|110.77|108.77|110.77|108.77|0
1654886430000|2022-06-10 18:40:30|110.95|108.95|110.06|108.06|110.95|108.95|110.06|108.06|0
1654886440000|2022-06-10 18:40:40|109.71|107.71|109.71|107.71|110.06|108.06|109.71|107.71|0
1654886450000|2022-06-10 18:40:50|109.36|107.36|110.06|108.06|110.06|108.06|109.36|107.36|0
1654886460000|2022-06-10 18:41:00|109.89|107.89|110.77|108.77|110.77|108.77|109.89|107.89|0
1654886470000|2022-06-10 18:41:10|110.94|108.94|111.48|109.48|111.48|109.48|110.94|108.94|0
1654886480000|2022-06-10 18:41:20|112.01|110.01|112.54|110.54|112.72|110.72|112.01|110.01|0
1654886490000|2022-06-10 18:41:30|112.72|110.72|112.54|110.54|112.72|110.72|112.36|110.36|0
1654886500000|2022-06-10 18:41:40|112.72|110.72|113.08|111.08|113.26|111.26|112.72|110.72|0
1654886510000|2022-06-10 18:41:50|113.26|111.26|112.54|110.54|113.26|111.26|112.54|110.54|0
1654886520000|2022-06-10 18:42:00|112.72|110.72|112.36|110.36|112.72|110.72|112.36|110.36|0
1654886530000|2022-06-10 18:42:10|112.9|110.9|111.65|109.65|112.9|110.9|111.65|109.65|0
1654886540000|2022-06-10 18:42:20|111.3|109.3|112.01|110.01|112.01|110.01|111.3|109.3|0
1654886550000|2022-06-10 18:42:30|112.36|110.36|111.65|109.65|112.36|110.36|111.65|109.65|0
1654886560000|2022-06-10 18:42:40|111.47|109.47|111.83|109.83|111.83|109.83|111.47|109.47|0
1654886570000|2022-06-10 18:42:50|112.18|110.18|111.65|109.65|112.18|110.18|111.65|109.65|0
1654886580000|2022-06-10 18:43:00|111.47|109.47|111.47|109.47|111.47|109.47|110.94|108.94|0
1654886590000|2022-06-10 18:43:10|111.65|109.65|111.65|109.65|111.65|109.65|111.29|109.29|0
1654886600000|2022-06-10 18:43:20|111.29|109.29|111.56|109.56|111.65|109.65|111.29|109.29|0
1654886610000|2022-06-10 18:43:30|111.47|109.47|111.65|109.65|111.65|109.65|111.47|109.47|0
1654886620000|2022-06-10 18:43:40|111.47|109.47|111.29|109.29|111.65|109.65|111.29|109.29|0
1654886630000|2022-06-10 18:43:50|111.47|109.47|111.11|109.11|111.47|109.47|111.11|109.11|0
1654886640000|2022-06-10 18:44:00|111.29|109.29|111.47|109.47|112.09|110.09|111.29|109.29|0
1654886650000|2022-06-10 18:44:10|111.11|109.11|111.29|109.29|111.29|109.29|110.94|108.94|0
1654886660000|2022-06-10 18:44:20|111.47|109.47|111.29|109.29|111.65|109.65|111.29|109.29|0
1654886670000|2022-06-10 18:44:30|111.11|109.11|111.38|109.38|111.38|109.38|111.11|109.11|0
1654886680000|2022-06-10 18:44:40|111.29|109.29|111.29|109.29|111.47|109.47|111.29|109.29|0
1654886690000|2022-06-10 18:44:50|111.47|109.47|110.93|108.93|111.47|109.47|110.93|108.93|0
1654886700000|2022-06-10 18:45:00|111.11|109.11|111.11|109.11|111.29|109.29|111.11|109.11|0
1654886710000|2022-06-10 18:45:10|109.87|107.87|109|107|110.23|108.23|109|107|0
1654886720000|2022-06-10 18:45:20|109.17|107.17|108.47|106.47|109.17|107.17|108.47|106.47|0
1654886730000|2022-06-10 18:45:30|108.21|106.21|108.29|106.29|108.64|106.64|108.21|106.21|0
1654886740000|2022-06-10 18:45:40|108.64|106.64|108.64|106.64|108.74|106.74|108.47|106.47|0
1654886750000|2022-06-10 18:45:50|109.17|107.17|109.26|107.26|109.26|107.26|109.17|107.17|0
1654886760000|2022-06-10 18:46:00|109.52|107.52|109.7|107.7|109.7|107.7|109.26|107.26|0
1654886770000|2022-06-10 18:46:10|109.52|107.52|110.32|108.32|110.32|108.32|109.52|107.52|0
1654886780000|2022-06-10 18:46:20|110.05|108.05|109.7|107.7|110.05|108.05|109.7|107.7|0
1654886790000|2022-06-10 18:46:30|110.05|108.05|110.05|108.05|110.05|108.05|110.05|108.05|0
1654886800000|2022-06-10 18:46:40|110.22|108.22|108.99|106.99|110.22|108.22|108.99|106.99|0
1654886810000|2022-06-10 18:46:50|109.34|107.34|108.82|106.82|109.34|107.34|108.82|106.82|0
1654886820000|2022-06-10 18:47:00|108.47|106.47|108.29|106.29|108.47|106.47|108.29|106.29|0
1654886830000|2022-06-10 18:47:10|107.94|105.94|107.77|105.77|107.94|105.94|107.59|105.59|0
1654886840000|2022-06-10 18:47:20|107.59|105.59|107.24|105.24|107.59|105.59|107.24|105.24|0
1654886850000|2022-06-10 18:47:30|107.42|105.42|107.42|105.42|107.42|105.42|107.33|105.33|0
1654886860000|2022-06-10 18:47:40|107.07|105.07|106.9|104.9|107.24|105.24|106.9|104.9|0
1654886870000|2022-06-10 18:47:50|107.07|105.07|106.72|104.72|107.07|105.07|106.72|104.72|0
1654886880000|2022-06-10 18:48:00|106.2|104.2|106.55|104.55|106.55|104.55|106.2|104.2|0
1654886890000|2022-06-10 18:48:10|106.37|104.37|106.03|104.03|106.37|104.37|106.03|104.03|0
1654886900000|2022-06-10 18:48:20|105.68|103.68|105.43|103.43|105.68|103.68|105.43|103.43|0
1654886910000|2022-06-10 18:48:30|105.51|103.51|105.68|103.68|105.85|103.85|105.51|103.51|0
1654886920000|2022-06-10 18:48:40|105.51|103.51|106.37|104.37|106.37|104.37|105.51|103.51|0
1654886930000|2022-06-10 18:48:50|106.2|104.2|106.03|104.03|106.37|104.37|106.03|104.03|0
1654886940000|2022-06-10 18:49:00|106.37|104.37|106.89|104.89|106.89|104.89|106.37|104.37|0
1654886950000|2022-06-10 18:49:10|107.07|105.07|107.41|105.41|107.41|105.41|107.07|105.07|0
1654886960000|2022-06-10 18:49:20|107.24|105.24|106.72|104.72|107.24|105.24|106.72|104.72|0
1654886970000|2022-06-10 18:49:30|106.2|104.2|106.02|104.02|106.2|104.2|106.02|104.02|0
1654886980000|2022-06-10 18:49:40|105.85|103.85|105.16|103.16|105.85|103.85|105.16|103.16|0
1654886990000|2022-06-10 18:49:50|104.99|102.99|104.82|102.82|104.99|102.99|104.47|102.47|0
1654887000000|2022-06-10 18:50:00|104.65|102.65|104.82|102.82|104.82|102.82|104.47|102.47|0
1654887010000|2022-06-10 18:50:10|105.25|103.25|105.5|103.5|105.68|103.68|105.25|103.25|0
1654887020000|2022-06-10 18:50:20|105.68|103.68|105.16|103.16|105.85|103.85|105.16|103.16|0
1654887030000|2022-06-10 18:50:30|104.47|102.47|104.64|102.64|104.64|102.64|104.47|102.47|0
1654887040000|2022-06-10 18:50:40|104.47|102.47|104.9|102.9|104.9|102.9|104.47|102.47|0
1654887050000|2022-06-10 18:50:50|105.68|103.68|106.54|104.54|106.54|104.54|105.68|103.68|0
1654887060000|2022-06-10 18:51:00|107.06|105.06|106.02|104.02|107.06|105.06|106.02|104.02|0
1654887070000|2022-06-10 18:51:10|105.68|103.68|106.89|104.89|106.89|104.89|105.68|103.68|0
1654887080000|2022-06-10 18:51:20|106.71|104.71|105.94|103.94|106.71|104.71|105.94|103.94|0
1654887090000|2022-06-10 18:51:30|105.85|103.85|104.81|102.81|105.85|103.85|104.81|102.81|0
1654887100000|2022-06-10 18:51:40|105.07|103.07|105.5|103.5|105.5|103.5|105.07|103.07|0
1654887110000|2022-06-10 18:51:50|105.85|103.85|105.16|103.16|106.19|104.19|105.16|103.16|0
1654887120000|2022-06-10 18:52:00|105.5|103.5|105.5|103.5|105.67|103.67|105.33|103.33|0
1654887130000|2022-06-10 18:52:10|105.16|103.16|104.98|102.98|105.16|103.16|104.98|102.98|0
1654887140000|2022-06-10 18:52:20|104.64|102.64|104.98|102.98|104.98|102.98|104.64|102.64|0
1654887150000|2022-06-10 18:52:30|104.81|102.81|104.81|102.81|104.81|102.81|104.64|102.64|0
1654887160000|2022-06-10 18:52:40|104.47|102.47|104.12|102.12|104.47|102.47|104.12|102.12|0
1654887170000|2022-06-10 18:52:50|104.47|102.47|105.33|103.33|105.33|103.33|104.47|102.47|0
1654887180000|2022-06-10 18:53:00|105.5|103.5|105.67|103.67|105.67|103.67|105.5|103.5|0
1654887190000|2022-06-10 18:53:10|105.5|103.5|105.15|103.15|106.02|104.02|105.15|103.15|0
1654887200000|2022-06-10 18:53:20|105.67|103.67|105.5|103.5|105.67|103.67|105.5|103.5|0
1654887210000|2022-06-10 18:53:30|105.67|103.67|105.32|103.32|105.67|103.67|105.32|103.32|0
1654887220000|2022-06-10 18:53:40|105.67|103.67|105.84|103.84|105.84|103.84|105.67|103.67|0
1654887230000|2022-06-10 18:53:50|105.67|103.67|105.84|103.84|106.19|104.19|105.67|103.67|0
1654887240000|2022-06-10 18:54:00|105.67|103.67|105.32|103.32|105.67|103.67|105.32|103.32|0
1654887250000|2022-06-10 18:54:10|105.41|103.41|105.67|103.67|105.67|103.67|105.41|103.41|0
1654887260000|2022-06-10 18:54:20|105.49|103.49|104.81|102.81|105.49|103.49|104.81|102.81|0
1654887270000|2022-06-10 18:54:30|104.72|102.72|104.81|102.81|104.81|102.81|104.29|102.29|0
1654887280000|2022-06-10 18:54:40|104.46|102.46|104.46|102.46|104.8|102.8|104.46|102.46|0
1654887290000|2022-06-10 18:54:50|104.12|102.12|103.61|101.61|104.12|102.12|103.61|101.61|0
1654887300000|2022-06-10 18:55:00|103.43|101.43|103.95|101.95|104.29|102.29|103.43|101.43|0
1654887310000|2022-06-10 18:55:10|104.21|102.21|103.36|101.36|104.63|102.63|103.36|101.36|0
1654887320000|2022-06-10 18:55:20|103.02|101.02|101.65|99.65|103.02|101.02|101.65|99.65|0
1654887330000|2022-06-10 18:55:30|101.48|99.48|101.99|99.99|101.99|99.99|101.48|99.48|0
1654887340000|2022-06-10 18:55:40|102.33|100.33|103.01|101.01|103.01|101.01|102.33|100.33|0
1654887350000|2022-06-10 18:55:50|103.53|101.53|103.01|101.01|103.53|101.53|103.01|101.01|0
1654887360000|2022-06-10 18:56:00|102.84|100.84|102.59|100.59|102.84|100.84|102.16|100.16|0
1654887370000|2022-06-10 18:56:10|102.33|100.33|102.16|100.16|102.5|100.5|102.16|100.16|0
1654887380000|2022-06-10 18:56:20|101.82|99.82|101.47|99.47|101.82|99.82|101.3|99.3|0
1654887390000|2022-06-10 18:56:30|101.3|99.3|100.96|98.96|101.3|99.3|100.79|98.79|0
1654887400000|2022-06-10 18:56:40|101.13|99.13|101.81|99.81|101.81|99.81|101.13|99.13|0
1654887410000|2022-06-10 18:56:50|101.3|99.3|101.47|99.47|101.47|99.47|101.3|99.3|0
1654887420000|2022-06-10 18:57:00|101.64|99.64|101.64|99.64|101.64|99.64|101.64|99.64|0
1654887430000|2022-06-10 18:57:10|101.81|99.81|101.39|99.39|101.81|99.81|101.39|99.39|0
1654887440000|2022-06-10 18:57:20|101.13|99.13|100.62|98.62|101.13|99.13|100.62|98.62|0
1654887450000|2022-06-10 18:57:30|100.79|98.79|100.45|98.45|100.79|98.79|100.45|98.45|0
1654887460000|2022-06-10 18:57:40|100.62|98.62|99.95|97.95|100.62|98.62|99.95|97.95|0
1654887470000|2022-06-10 18:57:50|99.44|97.44|98.93|96.93|99.44|97.44|98.93|96.93|0
1654887480000|2022-06-10 18:58:00|98.77|96.77|98.77|96.77|98.93|96.93|98.77|96.77|0
1654887490000|2022-06-10 18:58:10|99.27|97.27|99.19|97.19|99.44|97.44|99.19|97.19|0
1654887500000|2022-06-10 18:58:20|99.1|97.1|98.77|96.77|99.1|97.1|98.6|96.6|0
1654887510000|2022-06-10 18:58:30|98.26|96.26|98.26|96.26|98.43|96.43|98.26|96.26|0
1654887520000|2022-06-10 18:58:40|98.1|96.1|97.93|95.93|98.1|96.1|97.93|95.93|0
1654887530000|2022-06-10 18:58:50|98.43|96.43|98.93|96.93|98.93|96.93|98.43|96.43|0
1654887540000|2022-06-10 18:59:00|98.26|96.26|98.6|96.6|98.6|96.6|98.09|96.09|0
1654887550000|2022-06-10 18:59:10|98.43|96.43|98.09|96.09|98.43|96.43|98.09|96.09|0
1654887560000|2022-06-10 18:59:20|98.43|96.43|98.18|96.18|98.6|96.6|98.18|96.18|0
1654887570000|2022-06-10 18:59:30|98.43|96.43|98.76|96.76|99.1|97.1|98.43|96.43|0
1654887580000|2022-06-10 18:59:40|98.93|96.93|99.1|97.1|99.1|97.1|98.93|96.93|0
1654887590000|2022-06-10 18:59:50|99.43|97.43|99.43|97.43|99.6|97.6|99.18|97.18|0
1654887600000|2022-06-10 19:00:00|99.6|97.6|99.43|97.43|99.94|97.94|99.43|97.43|0
1654887610000|2022-06-10 19:00:10|99.94|97.94|99.43|97.43|99.94|97.94|99.1|97.1|0
1654887620000|2022-06-10 19:00:20|99.1|97.1|98.26|96.26|99.1|97.1|98.26|96.26|0
1654887630000|2022-06-10 19:00:30|98.43|96.43|98.42|96.42|98.59|96.59|98.42|96.42|0
1654887640000|2022-06-10 19:00:40|98.09|96.09|97.59|95.59|98.09|96.09|97.59|95.59|0
1654887650000|2022-06-10 19:00:50|97.76|95.76|98.09|96.09|98.09|96.09|97.59|95.59|0
1654887660000|2022-06-10 19:01:00|97.92|95.92|97.42|95.42|97.92|95.92|97.42|95.42|0
1654887670000|2022-06-10 19:01:10|97.51|95.51|99.43|97.43|99.43|97.43|97.51|95.51|0
1654887680000|2022-06-10 19:01:20|98.76|96.76|98.26|96.26|98.76|96.76|98.26|96.26|0
1654887690000|2022-06-10 19:01:30|98.76|96.76|99.26|97.26|99.26|97.26|98.76|96.76|0
1654887700000|2022-06-10 19:01:40|99.69|97.69|99.35|97.35|100.1|98.1|99.35|97.35|0
1654887710000|2022-06-10 19:01:50|99.26|97.26|98.92|96.92|99.26|97.26|98.92|96.92|0
1654887720000|2022-06-10 19:02:00|99.6|97.6|100.44|98.44|100.44|98.44|99.6|97.6|0
1654887730000|2022-06-10 19:02:10|100.61|98.61|101.12|99.12|101.8|99.8|100.61|98.61|0
1654887740000|2022-06-10 19:02:20|101.46|99.46|101.63|99.63|101.63|99.63|101.29|99.29|0
1654887750000|2022-06-10 19:02:30|101.8|99.8|101.89|99.89|101.97|99.97|101.8|99.8|0
1654887760000|2022-06-10 19:02:40|101.97|99.97|102.31|100.31|102.48|100.48|101.8|99.8|0
1654887770000|2022-06-10 19:02:50|102.14|100.14|102.31|100.31|102.31|100.31|102.14|100.14|0
1654887780000|2022-06-10 19:03:00|102.48|100.48|102.48|100.48|102.65|100.65|102.48|100.48|0
1654887790000|2022-06-10 19:03:10|102.82|100.82|103.34|101.34|103.34|101.34|102.82|100.82|0
1654887800000|2022-06-10 19:03:20|103.51|101.51|104.37|102.37|104.37|102.37|103.51|101.51|0
1654887810000|2022-06-10 19:03:30|105.58|103.58|105.73|103.73|105.76|103.76|105.24|103.24|0
1654887820000|2022-06-10 19:03:40|105.91|103.91|105.73|103.73|105.91|103.91|105.38|103.38|0
1654887830000|2022-06-10 19:03:50|105.38|103.38|105.73|103.73|105.73|103.73|105.38|103.38|0
1654887840000|2022-06-10 19:04:00|106.08|104.08|105.21|103.21|106.08|104.08|105.21|103.21|0
1654887850000|2022-06-10 19:04:10|105.56|103.56|106.26|104.26|106.26|104.26|105.56|103.56|0
1654887860000|2022-06-10 19:04:20|105.73|103.73|106.08|104.08|106.08|104.08|105.73|103.73|0
1654887870000|2022-06-10 19:04:30|106.26|104.26|106.7|104.7|106.7|104.7|106.26|104.26|0
1654887880000|2022-06-10 19:04:40|106.61|104.61|106.61|104.61|106.61|104.61|106.08|104.08|0
1654887890000|2022-06-10 19:04:50|106.43|104.43|106|104|106.43|104.43|106|104|0
1654887900000|2022-06-10 19:05:00|106.08|104.08|106.35|104.35|106.43|104.43|106.08|104.08|0
1654887910000|2022-06-10 19:05:10|106.96|104.96|107.66|105.66|107.66|105.66|106.96|104.96|0
1654887920000|2022-06-10 19:05:20|108.19|106.19|108.54|106.54|108.54|106.54|108.19|106.19|0
1654887930000|2022-06-10 19:05:30|108.72|106.72|108.54|106.54|108.72|106.72|108.37|106.37|0
1654887940000|2022-06-10 19:05:40|108.28|106.28|108.81|106.81|108.81|106.81|108.28|106.28|0
1654887950000|2022-06-10 19:05:50|108.9|106.9|109.34|107.34|109.34|107.34|108.72|106.72|0
1654887960000|2022-06-10 19:06:00|109.61|107.61|108.37|106.37|109.61|107.61|108.37|106.37|0
1654887970000|2022-06-10 19:06:10|108.19|106.19|108.36|106.36|108.36|106.36|108.01|106.01|0
1654887980000|2022-06-10 19:06:20|107.83|105.83|107.83|105.83|107.83|105.83|107.48|105.48|0
1654887990000|2022-06-10 19:06:30|107.48|105.48|107.83|105.83|107.83|105.83|107.48|105.48|0
1654888000000|2022-06-10 19:06:40|107.48|105.48|107.3|105.3|107.48|105.48|107.13|105.13|0
1654888010000|2022-06-10 19:06:50|107.13|105.13|106.69|104.69|107.13|105.13|106.69|104.69|0
1654888020000|2022-06-10 19:07:00|106.25|104.25|106.6|104.6|106.95|104.95|106.25|104.25|0
1654888030000|2022-06-10 19:07:10|106.42|104.42|107.3|105.3|107.48|105.48|106.42|104.42|0
1654888040000|2022-06-10 19:07:20|107.13|105.13|106.52|104.52|107.13|105.13|106.52|104.52|0
1654888050000|2022-06-10 19:07:30|106.6|104.6|106.42|104.42|106.78|104.78|106.42|104.42|0
1654888060000|2022-06-10 19:07:40|106.25|104.25|105.72|103.72|106.25|104.25|105.55|103.55|0
1654888070000|2022-06-10 19:07:50|105.55|103.55|105.55|103.55|105.72|103.72|105.55|103.55|0
1654888080000|2022-06-10 19:08:00|105.9|103.9|105.9|103.9|105.9|103.9|105.72|103.72|0
1654888090000|2022-06-10 19:08:10|105.72|103.72|105.9|103.9|105.9|103.9|105.72|103.72|0
1654888100000|2022-06-10 19:08:20|106.77|104.77|106.95|104.95|106.95|104.95|106.77|104.77|0
1654888110000|2022-06-10 19:08:30|107.3|105.3|107.3|105.3|107.3|105.3|107.22|105.22|0
1654888120000|2022-06-10 19:08:40|107.12|105.12|107.65|105.65|107.83|105.83|107.12|105.12|0
1654888130000|2022-06-10 19:08:50|108|106|108.71|106.71|108.71|106.71|108|106|0
1654888140000|2022-06-10 19:09:00|108.54|106.54|108.94|106.94|108.94|106.94|108.21|106.21|0
1654888150000|2022-06-10 19:09:10|108.58|106.58|107.67|105.67|108.72|106.72|107.67|105.67|0
1654888160000|2022-06-10 19:09:20|108.37|106.37|107.32|105.32|108.37|106.37|107.32|105.32|0
1654888170000|2022-06-10 19:09:30|107.14|105.14|106.27|104.27|107.14|105.14|106.27|104.27|0
1654888180000|2022-06-10 19:09:40|106.45|104.45|107.32|105.32|107.32|105.32|105.92|103.92|0
1654888190000|2022-06-10 19:09:50|107.49|105.49|107.32|105.32|107.67|105.67|107.32|105.32|0
1654888200000|2022-06-10 19:10:00|107.84|105.84|107.84|105.84|107.84|105.84|107.49|105.49|0
1654888210000|2022-06-10 19:10:10|107.32|105.32|107.84|105.84|108.02|106.02|107.32|105.32|0
1654888220000|2022-06-10 19:10:20|107.67|105.67|107.49|105.49|107.67|105.67|107.32|105.32|0
1654888230000|2022-06-10 19:10:30|107.93|105.93|106.44|104.44|107.93|105.93|106.44|104.44|0
1654888240000|2022-06-10 19:10:40|106.27|104.27|105.23|103.23|106.27|104.27|105.23|103.23|0
1654888250000|2022-06-10 19:10:50|105.4|103.4|105.05|103.05|105.4|103.4|104.88|102.88|0
1654888260000|2022-06-10 19:11:00|104.54|102.54|104.54|102.54|104.54|102.54|104.54|102.54|0
1654888270000|2022-06-10 19:11:10|104.88|102.88|104.54|102.54|104.88|102.88|104.54|102.54|0
1654888280000|2022-06-10 19:11:20|104.88|102.88|105.23|103.23|106.09|104.09|104.88|102.88|0
1654888290000|2022-06-10 19:11:30|105.4|103.4|104.88|102.88|105.4|103.4|104.88|102.88|0
1654888300000|2022-06-10 19:11:40|105.05|103.05|104.88|102.88|105.05|103.05|104.71|102.71|0
1654888310000|2022-06-10 19:11:50|104.8|102.8|104.71|102.71|104.8|102.8|104.71|102.71|0
1654888320000|2022-06-10 19:12:00|104.19|102.19|104.36|102.36|104.53|102.53|104.19|102.19|0
1654888330000|2022-06-10 19:12:10|104.19|102.19|104.88|102.88|104.88|102.88|104.19|102.19|0
1654888340000|2022-06-10 19:12:20|105.05|103.05|105.4|103.4|105.4|103.4|105.05|103.05|0
1654888350000|2022-06-10 19:12:30|104.71|102.71|105.22|103.22|105.22|103.22|104.71|102.71|0
1654888360000|2022-06-10 19:12:40|105.57|103.57|105.4|103.4|105.57|103.57|105.4|103.4|0
1654888370000|2022-06-10 19:12:50|104.88|102.88|104.19|102.19|104.88|102.88|104.19|102.19|0
1654888380000|2022-06-10 19:13:00|104.02|102.02|103.94|101.94|104.02|102.02|103.26|101.26|0
1654888390000|2022-06-10 19:13:10|103.6|101.6|103.08|101.08|103.6|101.6|103.08|101.08|0
1654888400000|2022-06-10 19:13:20|102.91|100.91|102.55|100.55|102.91|100.91|102.55|100.55|0
1654888410000|2022-06-10 19:13:30|102.89|100.89|102.89|100.89|103.06|101.06|102.89|100.89|0
1654888420000|2022-06-10 19:13:40|102.55|100.55|102.21|100.21|102.64|100.64|102.21|100.21|0
1654888430000|2022-06-10 19:13:50|102.29|100.29|102.38|100.38|102.38|100.38|102.21|100.21|0
1654888440000|2022-06-10 19:14:00|102.2|100.2|102.2|100.2|102.2|100.2|102.03|100.03|0
1654888450000|2022-06-10 19:14:10|102.55|100.55|102.55|100.55|102.55|100.55|102.55|100.55|0
1654888460000|2022-06-10 19:14:20|102.38|100.38|102.55|100.55|102.55|100.55|102.38|100.38|0
1654888470000|2022-06-10 19:14:30|103.06|101.06|101.86|99.86|103.06|101.06|101.69|99.69|0
1654888480000|2022-06-10 19:14:40|102.03|100.03|102.37|100.37|102.37|100.37|102.03|100.03|0
1654888490000|2022-06-10 19:14:50|102.03|100.03|102.89|100.89|102.89|100.89|102.03|100.03|0
1654888500000|2022-06-10 19:15:00|102.72|100.72|103.41|101.41|103.41|101.41|102.72|100.72|0
1654888510000|2022-06-10 19:15:10|103.23|101.23|102.98|100.98|103.23|101.23|102.89|100.89|0
1654888520000|2022-06-10 19:15:20|102.2|100.2|101.86|99.86|102.2|100.2|101.86|99.86|0
1654888530000|2022-06-10 19:15:30|101.69|99.69|101|99|101.69|99.69|101|99|0
1654888540000|2022-06-10 19:15:40|100.66|98.66|99.74|97.74|100.66|98.66|99.74|97.74|0
1654888550000|2022-06-10 19:15:50|99.82|97.82|100.15|98.15|100.15|98.15|99.82|97.82|0
1654888560000|2022-06-10 19:16:00|99.82|97.82|100.83|98.83|100.83|98.83|99.65|97.65|0
1654888570000|2022-06-10 19:16:10|100.15|98.15|101|99|101|99|100.15|98.15|0
1654888580000|2022-06-10 19:16:20|100.83|98.83|101.17|99.17|101.17|99.17|100.83|98.83|0
1654888590000|2022-06-10 19:16:30|101.43|99.43|102.03|100.03|102.03|100.03|101.34|99.34|0
1654888600000|2022-06-10 19:16:40|101.68|99.68|101.34|99.34|101.68|99.68|101.34|99.34|0
1654888610000|2022-06-10 19:16:50|101.77|99.77|101.77|99.77|101.77|99.77|101.68|99.68|0
1654888620000|2022-06-10 19:17:00|101.85|99.85|101.68|99.68|101.85|99.85|101.68|99.68|0
1654888630000|2022-06-10 19:17:10|101|99|101.17|99.17|101.17|99.17|101|99|0
1654888640000|2022-06-10 19:17:20|100.32|98.32|100.15|98.15|100.32|98.32|99.81|97.81|0
1654888650000|2022-06-10 19:17:30|99.98|97.98|100.07|98.07|100.07|98.07|99.81|97.81|0
1654888660000|2022-06-10 19:17:40|100.58|98.58|101|99|101|99|100.58|98.58|0
1654888670000|2022-06-10 19:17:50|100.83|98.83|100.83|98.83|101|99|100.66|98.66|0
1654888680000|2022-06-10 19:18:00|100.66|98.66|100.66|98.66|100.66|98.66|100.49|98.49|0
1654888690000|2022-06-10 19:18:10|100.15|98.15|99.98|97.98|100.49|98.49|99.98|97.98|0
1654888700000|2022-06-10 19:18:20|99.81|97.81|99.64|97.64|99.98|97.98|99.64|97.64|0
1654888710000|2022-06-10 19:18:30|100.15|98.15|99.98|97.98|100.32|98.32|99.98|97.98|0
1654888720000|2022-06-10 19:18:40|99.47|97.47|99.3|97.3|99.47|97.47|99.3|97.3|0
1654888730000|2022-06-10 19:18:50|99.56|97.56|99.47|97.47|99.56|97.56|99.47|97.47|0
1654888740000|2022-06-10 19:19:00|99.98|97.98|99.3|97.3|99.98|97.98|99.3|97.3|0
1654888750000|2022-06-10 19:19:10|99.13|97.13|98.46|96.46|99.13|97.13|98.46|96.46|0
1654888760000|2022-06-10 19:19:20|98.63|96.63|98.46|96.46|99.13|97.13|98.46|96.46|0
1654888770000|2022-06-10 19:19:30|98.29|96.29|98.63|96.63|98.63|96.63|98.29|96.29|0
1654888780000|2022-06-10 19:19:40|98.96|96.96|99.08|97.08|99.47|97.47|98.96|96.96|0
1654888790000|2022-06-10 19:19:50|98.75|96.75|98.41|96.41|98.91|96.91|98.41|96.41|0
1654888800000|2022-06-10 19:20:00|98.24|96.24|98.07|96.07|98.24|96.24|98.07|96.07|0
1654888810000|2022-06-10 19:20:10|97.9|95.9|99.59|97.59|99.59|97.59|97.9|95.9|0
1654888820000|2022-06-10 19:20:20|99.76|97.76|100.27|98.27|100.61|98.61|99.76|97.76|0
1654888830000|2022-06-10 19:20:30|100.1|98.1|100.27|98.27|100.44|98.44|100.1|98.1|0
1654888840000|2022-06-10 19:20:40|100.95|98.95|101.64|99.64|101.64|99.64|100.95|98.95|0
1654888850000|2022-06-10 19:20:50|101.98|99.98|101.81|99.81|101.98|99.98|101.81|99.81|0
1654888860000|2022-06-10 19:21:00|101.9|99.9|101.29|99.29|101.9|99.9|101.29|99.29|0
1654888870000|2022-06-10 19:21:10|100.61|98.61|100.95|98.95|100.95|98.95|100.61|98.61|0
1654888880000|2022-06-10 19:21:20|101.46|99.46|101.63|99.63|101.64|99.64|101.46|99.46|0
1654888890000|2022-06-10 19:21:30|101.12|99.12|101.98|99.98|101.98|99.98|101.12|99.12|0
1654888900000|2022-06-10 19:21:40|102.84|100.84|103.53|101.53|103.53|101.53|102.84|100.84|0
1654888910000|2022-06-10 19:21:50|103.7|101.7|103.27|101.27|103.7|101.7|103.18|101.18|0
1654888920000|2022-06-10 19:22:00|103.36|101.36|104.05|102.05|104.05|102.05|103.36|101.36|0
1654888930000|2022-06-10 19:22:10|104.57|102.57|104.05|102.05|104.57|102.57|104.05|102.05|0
1654888940000|2022-06-10 19:22:20|104.57|102.57|104.22|102.22|104.57|102.57|104.22|102.22|0
1654888950000|2022-06-10 19:22:30|104.57|102.57|104.92|102.92|104.92|102.92|104.57|102.57|0
1654888960000|2022-06-10 19:22:40|105.09|103.09|104.75|102.75|105.09|103.09|104.75|102.75|0
1654888970000|2022-06-10 19:22:50|105.62|103.62|105.62|103.62|105.97|103.97|105.44|103.44|0
1654888980000|2022-06-10 19:23:00|104.92|102.92|106.32|104.32|106.32|104.32|104.92|102.92|0
1654888990000|2022-06-10 19:23:10|105.44|103.44|105.97|103.97|105.97|103.97|105.44|103.44|0
1654889000000|2022-06-10 19:23:20|105.44|103.44|105.27|103.27|105.44|103.44|104.92|102.92|0
1654889010000|2022-06-10 19:23:30|104.74|102.74|104.92|102.92|104.92|102.92|104.74|102.74|0
1654889020000|2022-06-10 19:23:40|104.57|102.57|104.05|102.05|104.57|102.57|104.05|102.05|0
1654889030000|2022-06-10 19:23:50|104.48|102.48|103.53|101.53|104.48|102.48|103.53|101.53|0
1654889040000|2022-06-10 19:24:00|103.18|101.18|101.8|99.8|103.18|101.18|101.8|99.8|0
1654889050000|2022-06-10 19:24:10|101.63|99.63|101.97|99.97|101.97|99.97|101.11|99.11|0
1654889060000|2022-06-10 19:24:20|101.8|99.8|100.94|98.94|101.8|99.8|100.94|98.94|0
1654889070000|2022-06-10 19:24:30|100.43|98.43|100.69|98.69|100.69|98.69|99.58|97.58|0
1654889080000|2022-06-10 19:24:40|100.09|98.09|99.24|97.24|100.09|98.09|99.24|97.24|0
1654889090000|2022-06-10 19:24:50|98.9|96.9|99.41|97.41|99.41|97.41|98.9|96.9|0
1654889100000|2022-06-10 19:25:00|98.73|96.73|98.39|96.39|98.73|96.73|98.39|96.39|0
1654889110000|2022-06-10 19:25:10|98.73|96.73|97.05|95.05|98.73|96.73|97.05|95.05|0
1654889120000|2022-06-10 19:25:20|97.38|95.38|96.88|94.88|97.38|95.38|96.88|94.88|0
1654889130000|2022-06-10 19:25:30|96.38|94.38|95.55|93.55|96.38|94.38|95.38|93.38|0
1654889140000|2022-06-10 19:25:40|95.88|93.88|96.38|94.38|96.55|94.55|95.88|93.88|0
1654889150000|2022-06-10 19:25:50|96.71|94.71|96.21|94.21|96.71|94.71|96.21|94.21|0
1654889160000|2022-06-10 19:26:00|95.55|93.55|95.55|93.55|95.55|93.55|95.05|93.05|0
1654889170000|2022-06-10 19:26:10|96.47|94.47|95.66|93.66|96.47|94.47|95.33|93.33|0
1654889180000|2022-06-10 19:26:20|95.33|93.33|95.66|93.66|95.66|93.66|95.33|93.33|0
1654889190000|2022-06-10 19:26:30|95.33|93.33|94.83|92.83|95.49|93.49|94.83|92.83|0
1654889200000|2022-06-10 19:26:40|95.16|93.16|94.99|92.99|95.16|93.16|94.83|92.83|0
1654889210000|2022-06-10 19:26:50|94.66|92.66|93.5|91.5|94.66|92.66|93.5|91.5|0
1654889220000|2022-06-10 19:27:00|93.01|91.01|93.17|91.17|93.33|91.33|93.01|91.01|0
1654889230000|2022-06-10 19:27:10|93.66|91.66|93.33|91.33|93.83|91.83|93.33|91.33|0
1654889240000|2022-06-10 19:27:20|93.83|91.83|93.33|91.33|93.83|91.83|93.17|91.17|0
1654889250000|2022-06-10 19:27:30|93|91|93|91|93|91|93|91|0
1654889260000|2022-06-10 19:27:40|92.84|90.84|92.18|90.18|93|91|92.18|90.18|0
1654889270000|2022-06-10 19:27:50|92.02|90.02|91.69|89.69|92.18|90.18|91.69|89.69|0
1654889280000|2022-06-10 19:28:00|91.37|89.37|92.67|90.67|92.67|90.67|91.37|89.37|0
1654889290000|2022-06-10 19:28:10|93.17|91.17|93.33|91.33|93.66|91.66|92.67|90.67|0
1654889300000|2022-06-10 19:28:20|92.84|90.84|92.35|90.35|93|91|92.35|90.35|0
1654889310000|2022-06-10 19:28:30|93.5|91.5|93.83|91.83|93.83|91.83|93.17|91.17|0
1654889320000|2022-06-10 19:28:40|94.32|92.32|95.32|93.32|95.32|93.32|94.32|92.32|0
1654889330000|2022-06-10 19:28:50|95.65|93.65|95.91|93.91|95.91|93.91|95.65|93.65|0
1654889340000|2022-06-10 19:29:00|96.32|94.32|96.58|94.58|96.58|94.58|96.32|94.32|0
1654889350000|2022-06-10 19:29:10|96.32|94.32|96.66|94.66|96.66|94.66|96.15|94.15|0
1654889360000|2022-06-10 19:29:20|97.16|95.16|96.82|94.82|97.16|95.16|96.49|94.49|0
1654889370000|2022-06-10 19:29:30|96.99|94.99|96.99|94.99|96.99|94.99|96.49|94.49|0
1654889380000|2022-06-10 19:29:40|96.15|94.15|96.82|94.82|96.82|94.82|96.15|94.15|0
1654889390000|2022-06-10 19:29:50|96.49|94.49|96.82|94.82|96.82|94.82|96.49|94.49|0
1654889400000|2022-06-10 19:30:00|96.91|94.91|97.33|95.33|97.33|95.33|96.65|94.65|0
1654889410000|2022-06-10 19:30:10|97.66|95.66|98.34|96.34|98.34|96.34|97.66|95.66|0
1654889420000|2022-06-10 19:30:20|98.68|96.68|99.7|97.7|99.7|97.7|98.68|96.68|0
1654889430000|2022-06-10 19:30:30|99.79|97.79|100.48|98.48|100.56|98.56|99.79|97.79|0
1654889440000|2022-06-10 19:30:40|100.56|98.56|100.04|98.04|100.56|98.56|99.7|97.7|0
1654889450000|2022-06-10 19:30:50|100.56|98.56|100.73|98.73|100.73|98.73|100.39|98.39|0
1654889460000|2022-06-10 19:31:00|101.25|99.25|100.21|98.21|101.25|99.25|100.21|98.21|0
1654889470000|2022-06-10 19:31:10|100.39|98.39|98.17|96.17|100.39|98.39|98.17|96.17|0
1654889480000|2022-06-10 19:31:20|98.68|96.68|98|96|98.68|96.68|97.75|95.75|0
1654889490000|2022-06-10 19:31:30|97.32|95.32|96.99|94.99|97.32|95.32|96.82|94.82|0
1654889500000|2022-06-10 19:31:40|97.83|95.83|98.85|96.85|98.85|96.85|97.83|95.83|0
1654889510000|2022-06-10 19:31:50|98.68|96.68|98.34|96.34|99.36|97.36|98.34|96.34|0
1654889520000|2022-06-10 19:32:00|98.17|96.17|97.92|95.92|98.17|96.17|97.66|95.66|0
1654889530000|2022-06-10 19:32:10|97.83|95.83|97.66|95.66|97.83|95.83|97.49|95.49|0
1654889540000|2022-06-10 19:32:20|98|96|96.98|94.98|98|96|96.98|94.98|0
1654889550000|2022-06-10 19:32:30|97.15|95.15|98|96|98.08|96.08|97.15|95.15|0
1654889560000|2022-06-10 19:32:40|98.67|96.67|98.5|96.5|98.67|96.67|98.5|96.5|0
1654889570000|2022-06-10 19:32:50|98.84|96.84|99.87|97.87|99.87|97.87|98.84|96.84|0
1654889580000|2022-06-10 19:33:00|99.7|97.7|100.9|98.9|100.9|98.9|99.7|97.7|0
1654889590000|2022-06-10 19:33:10|101.24|99.24|101.07|99.07|101.58|99.58|101.07|99.07|0
1654889600000|2022-06-10 19:33:20|100.55|98.55|100.89|98.89|100.89|98.89|100.47|98.47|0
1654889610000|2022-06-10 19:33:30|101.07|99.07|101.67|99.67|101.67|99.67|101.07|99.07|0
1654889620000|2022-06-10 19:33:40|101.93|99.93|101.58|99.58|102.1|100.1|101.58|99.58|0
1654889630000|2022-06-10 19:33:50|101.76|99.76|101.76|99.76|101.93|99.93|101.76|99.76|0
1654889640000|2022-06-10 19:34:00|101.58|99.58|101.58|99.58|101.93|99.93|101.58|99.58|0
1654889650000|2022-06-10 19:34:10|100.55|98.55|100.21|98.21|100.55|98.55|100.21|98.21|0
1654889660000|2022-06-10 19:34:20|100.12|98.12|99.52|97.52|100.12|98.12|99.52|97.52|0
1654889670000|2022-06-10 19:34:30|99.01|97.01|99.69|97.69|99.69|97.69|99.01|97.01|0
1654889680000|2022-06-10 19:34:40|99.86|97.86|100.38|98.38|100.38|98.38|99.86|97.86|0
1654889690000|2022-06-10 19:34:50|100.2|98.2|101.24|99.24|101.41|99.41|100.2|98.2|0
1654889700000|2022-06-10 19:35:00|101.06|99.06|100.38|98.38|101.06|99.06|100.38|98.38|0
1654889710000|2022-06-10 19:35:10|100.72|98.72|100.55|98.55|100.72|98.72|100.03|98.03|0
1654889720000|2022-06-10 19:35:20|99.86|97.86|99.72|97.72|100.37|98.37|99.72|97.72|0
1654889730000|2022-06-10 19:35:30|100.07|98.07|101.1|99.1|101.1|99.1|100.07|98.07|0
1654889740000|2022-06-10 19:35:40|101.62|99.62|101.97|99.97|101.97|99.97|101.62|99.62|0
1654889750000|2022-06-10 19:35:50|102.31|100.31|102.31|100.31|102.66|100.66|102.31|100.31|0
1654889760000|2022-06-10 19:36:00|101.27|99.27|99.89|97.89|101.27|99.27|99.89|97.89|0
1654889770000|2022-06-10 19:36:10|99.21|97.21|98.7|96.7|99.55|97.55|98.7|96.7|0
1654889780000|2022-06-10 19:36:20|98.36|96.36|98.02|96.02|98.36|96.36|97.68|95.68|0
1654889790000|2022-06-10 19:36:30|98.19|96.19|97.85|95.85|98.36|96.36|97.85|95.85|0
1654889800000|2022-06-10 19:36:40|98.01|96.01|98.35|96.35|98.35|96.35|98.01|96.01|0
1654889810000|2022-06-10 19:36:50|97.84|95.84|98.01|96.01|98.7|96.7|97.84|95.84|0
1654889820000|2022-06-10 19:37:00|97.51|95.51|97.5|95.5|97.67|95.67|97.5|95.5|0
1654889830000|2022-06-10 19:37:10|96.83|94.83|95.65|93.65|96.83|94.83|95.65|93.65|0
1654889840000|2022-06-10 19:37:20|95.48|93.48|95.99|93.99|96.15|94.15|95.48|93.48|0
1654889850000|2022-06-10 19:37:30|95.32|93.32|94.81|92.81|95.32|93.32|94.81|92.81|0
1654889860000|2022-06-10 19:37:40|95.15|93.15|95.31|93.31|95.31|93.31|95.15|93.15|0
1654889870000|2022-06-10 19:37:50|95.48|93.48|96.66|94.66|96.66|94.66|95.48|93.48|0
1654889880000|2022-06-10 19:38:00|96.83|94.83|96.32|94.32|96.83|94.83|96.32|94.32|0
1654889890000|2022-06-10 19:38:10|96.15|94.15|96.83|94.83|96.83|94.83|96.15|94.15|0
1654889900000|2022-06-10 19:38:20|97.33|95.33|98.35|96.35|98.35|96.35|97.33|95.33|0
1654889910000|2022-06-10 19:38:30|98.52|96.52|98.69|96.69|98.69|96.69|98.52|96.52|0
1654889920000|2022-06-10 19:38:40|98.18|96.18|97.16|95.16|98.18|96.18|97.16|95.16|0
1654889930000|2022-06-10 19:38:50|96.99|94.99|95.65|93.65|96.99|94.99|95.14|93.14|0
1654889940000|2022-06-10 19:39:00|96.15|94.15|96.65|94.65|96.65|94.65|96.15|94.15|0
1654889950000|2022-06-10 19:39:10|96.32|94.32|95.65|93.65|96.32|94.32|95.65|93.65|0
1654889960000|2022-06-10 19:39:20|95.48|93.48|95.98|93.98|96.15|94.15|95.48|93.48|0
1654889970000|2022-06-10 19:39:30|95.81|93.81|96.82|94.82|96.82|94.82|95.81|93.81|0
1654889980000|2022-06-10 19:39:40|97.5|95.5|97.84|95.84|97.84|95.84|97.5|95.5|0
1654889990000|2022-06-10 19:39:50|98.18|96.18|98.52|96.52|98.52|96.52|98.18|96.18|0
1654890000000|2022-06-10 19:40:00|98.69|96.69|98.69|96.69|98.86|96.86|98.69|96.69|0
1654890010000|2022-06-10 19:40:10|98.01|96.01|97.33|95.33|98.01|96.01|97.33|95.33|0
1654890020000|2022-06-10 19:40:20|97.5|95.5|98.01|96.01|98.01|96.01|97.33|95.33|0
1654890030000|2022-06-10 19:40:30|98|96|99.03|97.03|99.03|97.03|98|96|0
1654890040000|2022-06-10 19:40:40|98.86|96.86|99.2|97.2|99.2|97.2|98.86|96.86|0
1654890050000|2022-06-10 19:40:50|98.68|96.68|96.65|94.65|98.68|96.68|96.65|94.65|0
1654890060000|2022-06-10 19:41:00|97.16|95.16|98.51|96.51|98.51|96.51|96.99|94.99|0
1654890070000|2022-06-10 19:41:10|99.03|97.03|98.34|96.34|99.03|97.03|98.17|96.17|0
1654890080000|2022-06-10 19:41:20|99.2|97.2|99.88|97.88|99.88|97.88|99.2|97.2|0
1654890090000|2022-06-10 19:41:30|100.05|98.05|99.54|97.54|100.05|98.05|99.37|97.37|0
1654890100000|2022-06-10 19:41:40|99.71|97.71|100.57|98.57|100.57|98.57|99.71|97.71|0
1654890110000|2022-06-10 19:41:50|100.91|98.91|100.74|98.74|101.08|99.08|100.74|98.74|0
1654890120000|2022-06-10 19:42:00|100.91|98.91|101.26|99.26|101.26|99.26|100.91|98.91|0
1654890130000|2022-06-10 19:42:10|101.08|99.08|101.78|99.78|101.78|99.78|101.08|99.08|0
1654890140000|2022-06-10 19:42:20|102.12|100.12|103.17|101.17|103.17|101.17|102.12|100.12|0
1654890150000|2022-06-10 19:42:30|102.99|100.99|103.69|101.69|103.69|101.69|102.99|100.99|0
1654890160000|2022-06-10 19:42:40|104.39|102.39|103.87|101.87|104.92|102.92|103.87|101.87|0
1654890170000|2022-06-10 19:42:50|103.52|101.52|104.04|102.04|104.04|102.04|103.52|101.52|0
1654890180000|2022-06-10 19:43:00|104.48|102.48|104.92|102.92|104.92|102.92|104.39|102.39|0
1654890190000|2022-06-10 19:43:10|105.27|103.27|105.63|103.63|105.63|103.63|105.1|103.1|0
1654890200000|2022-06-10 19:43:20|105.98|103.98|105.8|103.8|105.98|103.98|105.8|103.8|0
1654890210000|2022-06-10 19:43:30|105.45|103.45|105.62|103.62|105.62|103.62|105.45|103.45|0
1654890220000|2022-06-10 19:43:40|106.25|104.25|106.25|104.25|106.25|104.25|106.16|104.16|0
1654890230000|2022-06-10 19:43:50|106.33|104.33|106.86|104.86|106.86|104.86|106.33|104.33|0
1654890240000|2022-06-10 19:44:00|106.69|104.69|107.04|105.04|107.04|105.04|106.69|104.69|0
1654890250000|2022-06-10 19:44:10|107.22|105.22|107.04|105.04|107.22|105.22|106.96|104.96|0
1654890260000|2022-06-10 19:44:20|106.86|104.86|107.22|105.22|107.22|105.22|106.86|104.86|0
1654890270000|2022-06-10 19:44:30|106.86|104.86|106.33|104.33|106.86|104.86|106.33|104.33|0
1654890280000|2022-06-10 19:44:40|105.27|103.27|105.8|103.8|105.8|103.8|105.09|103.09|0
1654890290000|2022-06-10 19:44:50|105.44|103.44|105.44|103.44|105.44|103.44|104.92|102.92|0
1654890300000|2022-06-10 19:45:00|105.62|103.62|105.8|103.8|105.8|103.8|105.62|103.62|0
1654890310000|2022-06-10 19:45:10|105.62|103.62|105.27|103.27|105.62|103.62|105.27|103.27|0
1654890320000|2022-06-10 19:45:20|105.01|103.01|107.04|105.04|107.04|105.04|105.01|103.01|0
1654890330000|2022-06-10 19:45:30|106.86|104.86|106.68|104.68|107.93|105.93|106.68|104.68|0
1654890340000|2022-06-10 19:45:40|108.11|106.11|108.11|106.11|108.11|106.11|107.75|105.75|0
1654890350000|2022-06-10 19:45:50|108.38|106.38|108.83|106.83|109.01|107.01|108.38|106.38|0
1654890360000|2022-06-10 19:46:00|109.36|107.36|109.91|107.91|109.91|107.91|109.36|107.36|0
1654890370000|2022-06-10 19:46:10|110.81|108.81|110.81|108.81|110.99|108.99|110.81|108.81|0
1654890380000|2022-06-10 19:46:20|110.09|108.09|110.81|108.81|110.99|108.99|110.09|108.09|0
1654890390000|2022-06-10 19:46:30|110.63|108.63|110.18|108.18|110.72|108.72|110.18|108.18|0
1654890400000|2022-06-10 19:46:40|110.45|108.45|111.08|109.08|111.08|109.08|110.45|108.45|0
1654890410000|2022-06-10 19:46:50|111.53|109.53|112.63|110.63|112.63|110.63|111.53|109.53|0
1654890420000|2022-06-10 19:47:00|111.53|109.53|111.53|109.53|111.71|109.71|111.53|109.53|0
1654890430000|2022-06-10 19:47:10|112.63|110.63|112.72|110.72|112.99|110.99|112.17|110.17|0
1654890440000|2022-06-10 19:47:20|111.9|109.9|111.17|109.17|111.9|109.9|111.17|109.17|0
1654890450000|2022-06-10 19:47:30|111.81|109.81|112.44|110.44|112.44|110.44|111.81|109.81|0
1654890460000|2022-06-10 19:47:40|111.35|109.35|111.35|109.35|112.08|110.08|111.35|109.35|0
1654890470000|2022-06-10 19:47:50|110.99|108.99|111.17|109.17|111.17|109.17|110.99|108.99|0
1654890480000|2022-06-10 19:48:00|111.53|109.53|111.17|109.17|111.71|109.71|111.17|109.17|0
1654890490000|2022-06-10 19:48:10|110.99|108.99|111.53|109.53|111.53|109.53|110.99|108.99|0
1654890500000|2022-06-10 19:48:20|112.08|110.08|112.26|110.26|112.26|110.26|111.89|109.89|0
1654890510000|2022-06-10 19:48:30|112.62|110.62|113.17|111.17|113.17|111.17|112.44|110.44|0
1654890520000|2022-06-10 19:48:40|113.54|111.54|113.17|111.17|113.54|111.54|113.17|111.17|0
1654890530000|2022-06-10 19:48:50|112.8|110.8|112.26|110.26|112.8|110.8|112.26|110.26|0
1654890540000|2022-06-10 19:49:00|112.07|110.07|111.89|109.89|112.07|110.07|111.89|109.89|0
1654890550000|2022-06-10 19:49:10|112.07|110.07|111.89|109.89|112.07|110.07|111.89|109.89|0
1654890560000|2022-06-10 19:49:20|110.98|108.98|111.16|109.16|111.53|109.53|110.98|108.98|0
1654890570000|2022-06-10 19:49:30|111.35|109.35|112.35|110.35|112.8|110.8|111.35|109.35|0
1654890580000|2022-06-10 19:49:40|112.8|110.8|113.26|111.26|113.35|111.35|112.8|110.8|0
1654890590000|2022-06-10 19:49:50|113.54|111.54|113.53|111.53|113.72|111.72|113.17|111.17|0
1654890600000|2022-06-10 19:50:00|115.29|113.29|108.46|106.46|115.29|113.29|108.46|106.46|0
1654890610000|2022-06-10 19:50:10|109.81|107.81|110.44|108.44|110.44|108.44|109.35|107.35|0
1654890620000|2022-06-10 19:50:20|109.53|107.53|111.71|109.71|112.62|110.62|109.53|107.53|0
1654890630000|2022-06-10 19:50:30|113.17|111.17|113.35|111.35|113.35|111.35|113.17|111.17|0
1654890640000|2022-06-10 19:50:40|113.72|111.72|113.9|111.9|114.45|112.45|113.72|111.72|0
1654890650000|2022-06-10 19:50:50|112.35|110.35|112.8|110.8|113.17|111.17|112.35|110.35|0
1654890660000|2022-06-10 19:51:00|111.34|109.34|110.07|108.07|111.34|109.34|110.07|108.07|0
1654890670000|2022-06-10 19:51:10|109.35|107.35|109.71|107.71|109.71|107.71|109.35|107.35|0
1654890680000|2022-06-10 19:51:20|109.53|107.53|110.43|108.43|110.43|108.43|109.53|107.53|0
1654890690000|2022-06-10 19:51:30|108.27|106.27|110.25|108.25|110.25|108.25|108.27|106.27|0
1654890700000|2022-06-10 19:51:40|110.8|108.8|111.7|109.7|111.7|109.7|110.8|108.8|0
1654890710000|2022-06-10 19:51:50|112.43|110.43|112.8|110.8|112.98|110.98|112.25|110.25|0
1654890720000|2022-06-10 19:52:00|112.07|110.07|111.52|109.52|112.25|110.25|111.34|109.34|0
1654890730000|2022-06-10 19:52:10|110.61|108.61|110.25|108.25|111.16|109.16|110.25|108.25|0
1654890740000|2022-06-10 19:52:20|110.43|108.43|110.43|108.43|110.43|108.43|110.25|108.25|0
1654890750000|2022-06-10 19:52:30|110.79|108.79|110.25|108.25|110.79|108.79|109.89|107.89|0
1654890760000|2022-06-10 19:52:40|110.97|108.97|111.7|109.7|111.7|109.7|110.97|108.97|0
1654890770000|2022-06-10 19:52:50|111.52|109.52|112.25|110.25|112.25|110.25|111.34|109.34|0
1654890780000|2022-06-10 19:53:00|112.43|110.43|111.86|109.86|112.43|110.43|111.86|109.86|0
1654890790000|2022-06-10 19:53:10|112.05|110.05|112.18|110.18|112.91|110.91|112.05|110.05|0
1654890800000|2022-06-10 19:53:20|112.73|110.73|113.8|111.8|113.8|111.8|112.73|110.73|0
1654890810000|2022-06-10 19:53:30|113.98|111.98|113.44|111.44|113.98|111.98|113.44|111.44|0
1654890820000|2022-06-10 19:53:40|113.26|111.26|112.18|110.18|113.26|111.26|112.18|110.18|0
1654890830000|2022-06-10 19:53:50|111.1|109.1|112.36|110.36|112.36|110.36|111.1|109.1|0
1654890840000|2022-06-10 19:54:00|113.08|111.08|113.08|111.08|113.08|111.08|112.36|110.36|0
1654890850000|2022-06-10 19:54:10|113.8|111.8|114.35|112.35|114.35|112.35|113.8|111.8|0
1654890860000|2022-06-10 19:54:20|113.8|111.8|114.16|112.16|114.53|112.53|113.8|111.8|0
1654890870000|2022-06-10 19:54:30|114.53|112.53|114.34|112.34|114.53|112.53|114.34|112.34|0
1654890880000|2022-06-10 19:54:40|114.53|112.53|114.08|112.08|115.99|113.99|114.08|112.08|0
1654890890000|2022-06-10 19:54:50|113.8|111.8|113.8|111.8|114.71|112.71|113.8|111.8|0
1654890900000|2022-06-10 19:55:00|113.44|111.44|111.63|109.63|113.44|111.44|111.63|109.63|0
1654890910000|2022-06-10 19:55:10|111.81|109.81|112.27|110.27|112.27|110.27|111.81|109.81|0
1654890920000|2022-06-10 19:55:20|113.07|111.07|115.44|113.44|115.44|113.44|113.07|111.07|0
1654890930000|2022-06-10 19:55:30|115.25|113.25|115.44|113.44|115.44|113.44|115.07|113.07|0
1654890940000|2022-06-10 19:55:40|115.8|113.8|115.25|113.25|115.8|113.8|115.07|113.07|0
1654890950000|2022-06-10 19:55:50|115.43|113.43|115.07|113.07|115.62|113.62|115.07|113.07|0
1654890960000|2022-06-10 19:56:00|114.89|112.89|116.17|114.17|116.17|114.17|114.89|112.89|0
1654890970000|2022-06-10 19:56:10|116.35|114.35|116.35|114.35|116.35|114.35|116.35|114.35|0
1654890980000|2022-06-10 19:56:20|116.17|114.17|115.8|113.8|116.17|114.17|115.8|113.8|0
1654890990000|2022-06-10 19:56:30|116.35|114.35|116.9|114.9|116.9|114.9|116.35|114.35|0
1654891000000|2022-06-10 19:56:40|116.35|114.35|116.9|114.9|116.9|114.9|116.35|114.35|0
1654891010000|2022-06-10 19:56:50|116.71|114.71|116.35|114.35|116.71|114.71|116.35|114.35|0
1654891020000|2022-06-10 19:57:00|115.8|113.8|115.98|113.98|115.98|113.98|115.8|113.8|0
1654891030000|2022-06-10 19:57:10|116.35|114.35|116.16|114.16|116.35|114.35|115.98|113.98|0
1654891040000|2022-06-10 19:57:20|115.8|113.8|116.16|114.16|116.16|114.16|115.8|113.8|0
1654891050000|2022-06-10 19:57:30|116.26|114.26|115.8|113.8|116.26|114.26|115.8|113.8|0
1654891060000|2022-06-10 19:57:40|115.98|113.98|115.61|113.61|115.98|113.98|115.61|113.61|0
1654891070000|2022-06-10 19:57:50|115.8|113.8|115.8|113.8|115.98|113.98|115.8|113.8|0
1654891080000|2022-06-10 19:58:00|116.44|114.44|116.71|114.71|116.71|114.71|116.16|114.16|0
1654891090000|2022-06-10 19:58:10|116.9|114.9|115.98|113.98|116.9|114.9|115.98|113.98|0
1654891100000|2022-06-10 19:58:20|116.34|114.34|116.16|114.16|116.71|114.71|116.16|114.16|0
1654891110000|2022-06-10 19:58:30|116.89|114.89|116.53|114.53|116.89|114.89|116.16|114.16|0
1654891120000|2022-06-10 19:58:40|116.34|114.34|116.53|114.53|116.71|114.71|116.34|114.34|0
1654891130000|2022-06-10 19:58:50|116.71|114.71|117.08|115.08|117.08|115.08|116.71|114.71|0
1654891140000|2022-06-10 19:59:00|117.45|115.45|117.45|115.45|117.45|115.45|117.26|115.26|0
1654891150000|2022-06-10 19:59:10|117.81|115.81|119.11|117.11|119.11|117.11|117.81|115.81|0
1654891160000|2022-06-10 19:59:20|119.67|117.67|120.6|118.6|120.6|118.6|119.67|117.67|0
1654891170000|2022-06-10 19:59:30|120.78|118.78|122.09|120.09|122.09|120.09|120.78|118.78|0
1654891180000|2022-06-10 19:59:40|122.28|120.28|122.19|120.19|122.85|120.85|122.19|120.19|0
1654891190000|2022-06-10 19:59:50|122.66|120.66|123.41|121.41|123.41|121.41|122.66|120.66|0
1654891200000|2022-06-10 20:00:00|123.22|121.22|121.63|119.63|123.22|121.22|121.34|119.34|0
1654891210000|2022-06-10 20:00:10|123.03|121.03|123.03|121.03|123.03|121.03|122.66|120.66|0
1654891220000|2022-06-10 20:00:20|123.79|121.79|123.6|121.6|123.79|121.79|123.6|121.6|0
1654891230000|2022-06-10 20:00:30|124.17|122.17|124.92|122.92|124.92|122.92|124.17|122.17|0
1654891240000|2022-06-10 20:00:40|124.73|122.73|124.17|122.17|124.73|122.73|124.17|122.17|0
1654891250000|2022-06-10 20:00:50|123.98|121.98|123.6|121.6|124.35|122.35|123.6|121.6|0
1654891260000|2022-06-10 20:01:00|123.79|121.79|123.6|121.6|123.79|121.79|123.6|121.6|0
1654891270000|2022-06-10 20:01:10|123.22|121.22|122.47|120.47|123.22|121.22|122.47|120.47|0
1654891280000|2022-06-10 20:01:20|122.28|120.28|122.47|120.47|122.65|120.65|122.28|120.28|0
1654891290000|2022-06-10 20:01:30|122.65|120.65|122.47|120.47|122.65|120.65|122.09|120.09|0
1654891300000|2022-06-10 20:01:40|122.09|120.09|122.09|120.09|122.09|120.09|121.9|119.9|0
1654891310000|2022-06-10 20:01:50|121.9|119.9|121.34|119.34|121.9|119.9|121.34|119.34|0
1654891320000|2022-06-10 20:02:00|121.04|119.04|122.16|120.16|122.16|120.16|121.04|119.04|0
1654891330000|2022-06-10 20:02:10|122.54|120.54|123.11|121.11|123.11|121.11|122.54|120.54|0
1654891340000|2022-06-10 20:02:20|122.54|120.54|122.16|120.16|122.54|120.54|122.16|120.16|0
1654891350000|2022-06-10 20:02:30|122.54|120.54|121.6|119.6|122.54|120.54|121.6|119.6|0
1654891360000|2022-06-10 20:02:40|121.41|119.41|120.85|118.85|121.41|119.41|120.85|118.85|0
1654891370000|2022-06-10 20:02:50|120.66|118.66|120.28|118.28|120.66|118.66|120.28|118.28|0
1654891380000|2022-06-10 20:03:00|120.1|118.1|119.91|117.91|120.1|118.1|119.91|117.91|0
1654891390000|2022-06-10 20:03:10|119.72|117.72|118.98|116.98|119.72|117.72|118.98|116.98|0
1654891400000|2022-06-10 20:03:20|118.61|116.61|117.86|115.86|118.61|116.61|117.86|115.86|0
1654891410000|2022-06-10 20:03:30|118.05|116.05|117.86|115.86|118.05|116.05|117.31|115.31|0
1654891420000|2022-06-10 20:03:40|117.68|115.68|117.12|115.12|117.86|115.86|117.12|115.12|0
1654891430000|2022-06-10 20:03:50|116.75|114.75|116.94|114.94|116.94|114.94|116.75|114.75|0
1654891440000|2022-06-10 20:04:00|117.31|115.31|116.66|114.66|117.31|115.31|116.66|114.66|0
1654891450000|2022-06-10 20:04:10|117.12|115.12|117.12|115.12|117.12|115.12|116.94|114.94|0
1654891460000|2022-06-10 20:04:20|117.31|115.31|117.49|115.49|117.59|115.59|117.31|115.31|0
1654891470000|2022-06-10 20:04:30|117.31|115.31|117.68|115.68|117.68|115.68|116.94|114.94|0
1654891480000|2022-06-10 20:04:40|117.49|115.49|117.68|115.68|117.68|115.68|117.49|115.49|0
1654891490000|2022-06-10 20:04:50|118.14|116.14|116.57|114.57|118.14|116.14|116.57|114.57|0
1654891500000|2022-06-10 20:05:00|116.38|114.38|116.38|114.38|116.57|114.57|116.38|114.38|0
1654891510000|2022-06-10 20:05:10|116.48|114.48|116.85|114.85|116.85|114.85|116.48|114.48|0
1654891520000|2022-06-10 20:05:20|116.93|114.93|118.04|116.04|118.04|116.04|116.93|114.93|0
1654891530000|2022-06-10 20:05:30|117.67|115.67|118.04|116.04|118.23|116.23|117.67|115.67|0
1654891540000|2022-06-10 20:05:40|118.23|116.23|118.23|116.23|118.23|116.23|118.04|116.04|0
1654891550000|2022-06-10 20:05:50|118.04|116.04|117.86|115.86|118.04|116.04|117.86|115.86|0
1654891560000|2022-06-10 20:06:00|118.04|116.04|118.04|116.04|118.04|116.04|117.86|115.86|0
1654891570000|2022-06-10 20:06:10|118.23|116.23|118.04|116.04|118.41|116.41|118.04|116.04|0
1654891580000|2022-06-10 20:06:20|117.86|115.86|117.86|115.86|118.04|116.04|117.86|115.86|0
1654891590000|2022-06-10 20:06:30|118.04|116.04|118.32|116.32|118.32|116.32|118.04|116.04|0
1654891600000|2022-06-10 20:06:40|118.23|116.23|118.23|116.23|118.23|116.23|118.23|116.23|0
1654891610000|2022-06-10 20:06:50|118.14|116.14|117.86|115.86|118.14|116.14|117.86|115.86|0
1654891620000|2022-06-10 20:07:00|118.04|116.04|117.85|115.85|118.04|116.04|117.85|115.85|0
1654891630000|2022-06-10 20:07:10|118.04|116.04|118.04|116.04|118.04|116.04|117.67|115.67|0
1654891640000|2022-06-10 20:07:20|118.22|116.22|118.04|116.04|118.22|116.22|118.04|116.04|0
1654891650000|2022-06-10 20:07:30|117.85|115.85|118.04|116.04|118.04|116.04|117.85|115.85|0
1654891660000|2022-06-10 20:07:40|117.85|115.85|117.67|115.67|117.85|115.85|117.67|115.67|0
1654891670000|2022-06-10 20:07:50|117.48|115.48|117.21|115.21|117.58|115.58|117.21|115.21|0
1654891680000|2022-06-10 20:08:00|116.93|114.93|116.38|114.38|116.93|114.93|116.38|114.38|0
1654891690000|2022-06-10 20:08:10|116.37|114.37|116.47|114.47|116.47|114.47|116.37|114.37|0
1654891700000|2022-06-10 20:08:20|116.56|114.56|116.93|114.93|116.93|114.93|116.37|114.37|0
1654891710000|2022-06-10 20:08:30|116.74|114.74|116.37|114.37|116.74|114.74|116.37|114.37|0
1654891720000|2022-06-10 20:08:40|116.56|114.56|116.56|114.56|116.56|114.56|116.56|114.56|0
1654891730000|2022-06-10 20:08:50|116.29|114.29|116.37|114.37|116.56|114.56|116.19|114.19|0
1654891740000|2022-06-10 20:09:00|116.74|114.74|116.74|114.74|116.74|114.74|116.74|114.74|0
1654891750000|2022-06-10 20:09:10|116.93|114.93|117.48|115.48|117.48|115.48|116.93|114.93|0
1654891760000|2022-06-10 20:09:20|117.66|115.66|117.85|115.85|117.85|115.85|117.66|115.66|0
1654891770000|2022-06-10 20:09:30|118.03|116.03|118.03|116.03|118.03|116.03|117.85|115.85|0
1654891780000|2022-06-10 20:09:40|117.85|115.85|116.74|114.74|117.85|115.85|116.74|114.74|0
1654891790000|2022-06-10 20:09:50|117.11|115.11|117.29|115.29|117.48|115.48|117.11|115.11|0
1654891800000|2022-06-10 20:10:00|117.11|115.11|116.74|114.74|117.11|115.11|116.74|114.74|0
1654891810000|2022-06-10 20:10:10|116.92|114.92|117.02|115.02|117.11|115.11|116.92|114.92|0
1654891820000|2022-06-10 20:10:20|116.92|114.92|116.83|114.83|116.92|114.92|116.83|114.83|0
1654891830000|2022-06-10 20:10:30|116.74|114.74|116.92|114.92|116.92|114.92|116.74|114.74|0
1654891840000|2022-06-10 20:10:40|117.11|115.11|116.92|114.92|117.11|115.11|116.83|114.83|0
1654891850000|2022-06-10 20:10:50|116.74|114.74|117.66|115.66|117.66|115.66|116.74|114.74|0
1654891860000|2022-06-10 20:11:00|117.48|115.48|117.66|115.66|117.66|115.66|117.48|115.48|0
1654891870000|2022-06-10 20:11:10|117.94|115.94|117.84|115.84|117.94|115.94|117.84|115.84|0
1654891880000|2022-06-10 20:11:20|117.1|115.1|117.1|115.1|117.2|115.2|117.1|115.1|0
1654891890000|2022-06-10 20:11:30|116.74|114.74|116.74|114.74|117.1|115.1|116.74|114.74|0
1654891900000|2022-06-10 20:11:40|117.02|115.02|116.65|114.65|117.02|115.02|116.55|114.55|0
1654891910000|2022-06-10 20:11:50|116.55|114.55|116.55|114.55|116.55|114.55|116.55|114.55|0
1654891930000|2022-06-10 20:12:10|116.73|114.73|116.55|114.55|116.73|114.73|116.55|114.55|0
1654891940000|2022-06-10 20:12:20|116.83|114.83|116.73|114.73|116.83|114.83|116.73|114.73|0
1654891950000|2022-06-10 20:12:30|116.55|114.55|116.55|114.55|116.55|114.55|116.36|114.36|0
1654891960000|2022-06-10 20:12:40|116.36|114.36|116|114|116.36|114.36|115.81|113.81|0
1654891970000|2022-06-10 20:12:50|115.81|113.81|116.18|114.18|116.18|114.18|115.81|113.81|0
1654891980000|2022-06-10 20:13:00|115.63|113.63|115.63|113.63|115.72|113.72|115.54|113.54|0
1654891990000|2022-06-10 20:13:10|115.81|113.81|115.63|113.63|115.81|113.81|115.63|113.63|0
1654892000000|2022-06-10 20:13:20|115.91|113.91|116.18|114.18|116.36|114.36|115.91|113.91|0
1654892010000|2022-06-10 20:13:30|116.36|114.36|115.99|113.99|116.36|114.36|115.99|113.99|0
1654892020000|2022-06-10 20:13:40|115.81|113.81|115.63|113.63|115.99|113.99|115.63|113.63|0
1654892030000|2022-06-10 20:13:50|115.44|113.44|115.44|113.44|115.44|113.44|115.44|113.44|0
1654892040000|2022-06-10 20:14:00|115.63|113.63|115.81|113.81|115.99|113.99|115.63|113.63|0
1654892050000|2022-06-10 20:14:10|115.63|113.63|115.72|113.72|115.81|113.81|115.63|113.63|0
1654892060000|2022-06-10 20:14:20|115.63|113.63|115.26|113.26|115.63|113.63|115.26|113.26|0
1654892070000|2022-06-10 20:14:30|115.44|113.44|115.26|113.26|115.44|113.44|115.26|113.26|0
1654892090000|2022-06-10 20:14:50|115.44|113.44|115.35|113.35|115.44|113.44|115.35|113.35|0
1654892110000|2022-06-10 20:15:10|115.46|113.06|115.27|112.87|115.46|113.06|115.27|112.87|0
1655079990000|2022-06-13 00:26:30|160.18|157.78|160.08|157.68|160.18|157.78|159.97|157.57|0
1655080000000|2022-06-13 00:26:40|160.18|157.78|160.18|157.78|160.18|157.78|160.18|157.78|0
1655080020000|2022-06-13 00:27:00|159.97|157.57|159.97|157.57|159.97|157.57|159.97|157.57|0
1655080030000|2022-06-13 00:27:10|160.08|157.68|159.76|157.36|160.08|157.68|159.76|157.36|0
1655080040000|2022-06-13 00:27:20|159.55|157.15|159.34|156.94|159.55|157.15|159.34|156.94|0
1655080060000|2022-06-13 00:27:40|159.13|156.73|159.13|156.73|159.13|156.73|159.13|156.73|0
1655080070000|2022-06-13 00:27:50|159.68|157.28|159.06|156.66|159.68|157.28|159.06|156.66|0
1655080080000|2022-06-13 00:28:00|159.26|156.86|159.06|156.66|159.26|156.86|159.06|156.66|0
1655080090000|2022-06-13 00:28:10|159.16|156.76|159.06|156.66|159.16|156.76|159.06|156.66|0
1655080100000|2022-06-13 00:28:20|158.85|156.45|158.85|156.45|158.85|156.45|158.64|156.24|0
1655080110000|2022-06-13 00:28:30|159.06|156.66|159.16|156.76|159.26|156.86|159.06|156.66|0
1655080120000|2022-06-13 00:28:40|159.26|156.86|159.47|157.07|159.47|157.07|159.26|156.86|0
1655080130000|2022-06-13 00:28:50|159.67|157.27|159.88|157.48|160.09|157.69|159.67|157.27|0
1655080140000|2022-06-13 00:29:00|160.09|157.69|159.88|157.48|160.09|157.69|159.88|157.48|0
1655080160000|2022-06-13 00:29:20|159.67|157.27|159.67|157.27|159.67|157.27|159.67|157.27|0
1655080180000|2022-06-13 00:29:40|159.88|157.48|159.99|157.59|159.99|157.59|159.88|157.48|0
1655080190000|2022-06-13 00:29:50|160.09|157.69|160.29|157.89|160.29|157.89|160.09|157.69|0
1655080200000|2022-06-13 00:30:00|160.4|158|160.09|157.69|160.4|158|159.88|157.48|0
1655080210000|2022-06-13 00:30:10|160.29|157.89|160.5|158.1|160.5|158.1|160.29|157.89|0
1655080220000|2022-06-13 00:30:20|160.29|157.89|160.71|158.31|160.81|158.41|160.29|157.89|0
1655080230000|2022-06-13 00:30:30|160.91|158.51|161.12|158.72|161.12|158.72|160.91|158.51|0
1655080250000|2022-06-13 00:30:50|160.91|158.51|160.91|158.51|160.91|158.51|160.91|158.51|0
1655080260000|2022-06-13 00:31:00|161.12|158.72|161.12|158.72|161.12|158.72|161.12|158.72|0
1655080270000|2022-06-13 00:31:10|160.81|158.41|160.81|158.41|160.81|158.41|160.7|158.3|0
1655080280000|2022-06-13 00:31:20|160.7|158.3|160.7|158.3|160.7|158.3|160.7|158.3|0
1655080300000|2022-06-13 00:31:40|160.6|158.2|160.6|158.2|160.6|158.2|160.6|158.2|0
1655080310000|2022-06-13 00:31:50|160.5|158.1|160.81|158.41|160.81|158.41|160.5|158.1|0
1655080320000|2022-06-13 00:32:00|160.91|158.51|161.12|158.72|161.12|158.72|160.91|158.51|0
1655080330000|2022-06-13 00:32:10|161.02|158.62|161.12|158.72|161.12|158.72|161.02|158.62|0
1655080340000|2022-06-13 00:32:20|161.32|158.92|161.32|158.92|161.32|158.92|161.32|158.92|0
1655080350000|2022-06-13 00:32:30|161.22|158.82|161.53|159.13|161.53|159.13|161.22|158.82|0
1655080360000|2022-06-13 00:32:40|161.32|158.92|161.32|158.92|161.32|158.92|161.32|158.92|0
1655080370000|2022-06-13 00:32:50|161.53|159.13|161.53|159.13|161.53|159.13|161.53|159.13|0
1655080380000|2022-06-13 00:33:00|161.32|158.92|161.32|158.92|161.32|158.92|161.32|158.92|0
1655080390000|2022-06-13 00:33:10|161.43|159.03|161.32|158.92|161.43|159.03|161.32|158.92|0
1655080410000|2022-06-13 00:33:30|161.22|158.82|161.32|158.92|161.32|158.92|161.11|158.71|0
1655080420000|2022-06-13 00:33:40|161.11|158.71|161.11|158.71|161.11|158.71|161.11|158.71|0
1655080430000|2022-06-13 00:33:50|160.49|158.09|160.6|158.2|160.6|158.2|160.49|158.09|0
1655080440000|2022-06-13 00:34:00|160.49|158.09|160.49|158.09|160.7|158.3|160.49|158.09|0
1655080450000|2022-06-13 00:34:10|160.7|158.3|160.49|158.09|160.7|158.3|160.49|158.09|0
1655080460000|2022-06-13 00:34:20|160.94|158.54|160.62|158.22|160.94|158.54|160.62|158.22|0
1655080470000|2022-06-13 00:34:30|159.9|157.5|160.32|157.92|160.32|157.92|159.9|157.5|0
1655080480000|2022-06-13 00:34:40|160.21|157.81|160.41|158.01|160.42|158.02|160.21|157.81|0
1655080490000|2022-06-13 00:34:50|160.21|157.81|160|157.6|160.21|157.81|160|157.6|0
1655080500000|2022-06-13 00:35:00|159.8|157.4|160.11|157.71|160.11|157.71|159.59|157.19|0
1655080510000|2022-06-13 00:35:10|160|157.6|160|157.6|160.21|157.81|160|157.6|0
1655080520000|2022-06-13 00:35:20|160.41|158.01|160.83|158.43|160.83|158.43|160.41|158.01|0
1655080530000|2022-06-13 00:35:30|161.24|158.84|161.24|158.84|161.24|158.84|161.24|158.84|0
1655080540000|2022-06-13 00:35:40|161.35|158.95|161.65|159.25|161.65|159.25|161.35|158.95|0
1655080550000|2022-06-13 00:35:50|161.44|159.04|161.44|159.04|161.65|159.25|161.44|159.04|0
1655080560000|2022-06-13 00:36:00|161.65|159.25|161.44|159.04|161.65|159.25|161.44|159.04|0
1655080570000|2022-06-13 00:36:10|161.65|159.25|161.86|159.46|161.86|159.46|161.65|159.25|0
1655080590000|2022-06-13 00:36:30|162.06|159.66|162.06|159.66|162.17|159.77|162.06|159.66|0
1655080610000|2022-06-13 00:36:50|162.17|159.77|162.06|159.66|162.17|159.77|162.06|159.66|0
1655080620000|2022-06-13 00:37:00|162.27|159.87|162.27|159.87|162.27|159.87|162.27|159.87|0
1655080630000|2022-06-13 00:37:10|162.48|160.08|162.48|160.08|162.48|160.08|162.48|160.08|0
1655080640000|2022-06-13 00:37:20|162.27|159.87|161.85|159.45|162.27|159.87|161.85|159.45|0
1655080650000|2022-06-13 00:37:30|161.75|159.35|161.85|159.45|161.85|159.45|161.75|159.35|0
1655080660000|2022-06-13 00:37:40|161.65|159.25|161.23|158.83|161.65|159.25|161.13|158.73|0
1655080670000|2022-06-13 00:37:50|161.44|159.04|161.44|159.04|161.44|159.04|161.44|159.04|0
1655080680000|2022-06-13 00:38:00|161.23|158.83|161.34|158.94|161.34|158.94|161.23|158.83|0
1655080690000|2022-06-13 00:38:10|161.44|159.04|162.27|159.87|162.27|159.87|161.44|159.04|0
1655080700000|2022-06-13 00:38:20|162.06|159.66|161.85|159.45|162.06|159.66|161.85|159.45|0
1655080710000|2022-06-13 00:38:30|161.64|159.24|161.64|159.24|161.64|159.24|161.64|159.24|0
1655080720000|2022-06-13 00:38:40|161.75|159.35|161.85|159.45|161.85|159.45|161.75|159.35|0
1655080730000|2022-06-13 00:38:50|162.06|159.66|162.06|159.66|162.06|159.66|162.06|159.66|0
1655080740000|2022-06-13 00:39:00|161.85|159.45|161.85|159.45|161.96|159.56|161.85|159.45|0
1655080750000|2022-06-13 00:39:10|162.06|159.66|162.06|159.66|162.06|159.66|162.06|159.66|0
1655080760000|2022-06-13 00:39:20|162.05|159.65|161.85|159.45|162.05|159.65|161.85|159.45|0
1655080770000|2022-06-13 00:39:30|161.75|159.35|162.05|159.65|162.05|159.65|161.75|159.35|0
1655080780000|2022-06-13 00:39:40|161.95|159.55|161.85|159.45|161.95|159.55|161.85|159.45|0
1655080790000|2022-06-13 00:39:50|161.64|159.24|161.85|159.45|162.05|159.65|161.64|159.24|0
1655080800000|2022-06-13 00:40:00|161.75|159.35|161.85|159.45|161.85|159.45|161.75|159.35|0
1655080820000|2022-06-13 00:40:20|161.95|159.55|162.05|159.65|162.05|159.65|161.84|159.44|0
1655080830000|2022-06-13 00:40:30|162.26|159.86|162.05|159.65|162.26|159.86|162.05|159.65|0
1655080840000|2022-06-13 00:40:40|162.26|159.86|162.47|160.07|162.47|160.07|162.26|159.86|0
1655080850000|2022-06-13 00:40:50|162.46|160.06|162.46|160.06|162.46|160.06|162.46|160.06|0
1655080860000|2022-06-13 00:41:00|162.67|160.27|162.46|160.06|162.67|160.27|162.46|160.06|0
1655080890000|2022-06-13 00:41:30|162.26|159.86|162.26|159.86|162.26|159.86|162.26|159.86|0
1655080900000|2022-06-13 00:41:40|162.46|160.06|162.46|160.06|162.46|160.06|162.46|160.06|0
1655080920000|2022-06-13 00:42:00|162.67|160.27|162.67|160.27|162.67|160.27|162.67|160.27|0
1655080940000|2022-06-13 00:42:20|162.88|160.48|162.88|160.48|162.88|160.48|162.88|160.48|0
1655080950000|2022-06-13 00:42:30|162.67|160.27|162.67|160.27|162.67|160.27|162.67|160.27|0
1655080960000|2022-06-13 00:42:40|162.87|160.47|162.87|160.47|162.87|160.47|162.87|160.47|0
1655080980000|2022-06-13 00:43:00|162.67|160.27|162.87|160.47|162.87|160.47|162.67|160.27|0
1655080990000|2022-06-13 00:43:10|163.08|160.68|163.08|160.68|163.08|160.68|163.08|160.68|0
1655081000000|2022-06-13 00:43:20|163.29|160.89|163.08|160.68|163.29|160.89|163.08|160.68|0
1655081010000|2022-06-13 00:43:30|163.29|160.89|163.29|160.89|163.29|160.89|163.29|160.89|0
1655081020000|2022-06-13 00:43:40|163.5|161.1|163.49|161.09|163.5|161.1|163.49|161.09|0
1655081030000|2022-06-13 00:43:50|163.7|161.3|163.7|161.3|163.7|161.3|163.7|161.3|0
1655081040000|2022-06-13 00:44:00|163.49|161.09|163.49|161.09|163.7|161.3|163.49|161.09|0
1655081060000|2022-06-13 00:44:20|163.29|160.89|163.49|161.09|163.7|161.3|163.29|160.89|0
1655081070000|2022-06-13 00:44:30|163.73|160.85|163.94|161.06|163.94|161.06|163.73|160.85|0
1655081090000|2022-06-13 00:44:50|163.84|160.96|163.84|160.96|163.84|160.96|163.84|160.96|0
1655081100000|2022-06-13 00:45:00|163.73|160.85|164.36|161.48|164.36|161.48|163.73|160.85|0
1655081110000|2022-06-13 00:45:10|164.35|161.47|164.35|161.47|164.35|161.47|164.35|161.47|0
1655081130000|2022-06-13 00:45:30|164.46|161.58|164.35|161.47|164.56|161.68|164.35|161.47|0
1655081140000|2022-06-13 00:45:40|164.56|161.68|164.56|161.68|164.56|161.68|164.56|161.68|0
1655081150000|2022-06-13 00:45:50|164.46|161.58|164.35|161.47|164.46|161.58|164.14|161.26|0
1655081170000|2022-06-13 00:46:10|164.14|161.26|164.14|161.26|164.14|161.26|164.14|161.26|0
1655081180000|2022-06-13 00:46:20|164.04|161.16|164.14|161.26|164.14|161.26|164.04|161.16|0
1655081190000|2022-06-13 00:46:30|163.93|161.05|163.93|161.05|163.93|161.05|163.93|161.05|0
1655081200000|2022-06-13 00:46:40|164.14|161.26|164.14|161.26|164.14|161.26|164.14|161.26|0
1655081210000|2022-06-13 00:46:50|164.25|161.37|164.35|161.47|164.35|161.47|164.25|161.37|0
1655081220000|2022-06-13 00:47:00|164.56|161.68|164.77|161.89|164.77|161.89|164.56|161.68|0
1655081230000|2022-06-13 00:47:10|164.35|161.47|164.56|161.68|164.56|161.68|164.35|161.47|0
1655081240000|2022-06-13 00:47:20|164.77|161.89|164.77|161.89|164.77|161.89|164.77|161.89|0
1655081250000|2022-06-13 00:47:30|164.76|161.88|164.76|161.88|164.76|161.88|164.76|161.88|0
1655081270000|2022-06-13 00:47:50|164.97|162.09|164.76|161.88|164.97|162.09|164.76|161.88|0
1655081280000|2022-06-13 00:48:00|164.66|161.78|164.55|161.67|164.76|161.88|164.55|161.67|0
1655081290000|2022-06-13 00:48:10|164.35|161.47|164.25|161.37|164.35|161.47|164.25|161.37|0
1655081300000|2022-06-13 00:48:20|164.14|161.26|164.35|161.47|164.35|161.47|164.14|161.26|0
1655081310000|2022-06-13 00:48:30|164.14|161.26|164.04|161.16|164.14|161.26|164.04|161.16|0
1655081320000|2022-06-13 00:48:40|164.14|161.26|164.34|161.46|164.55|161.67|164.14|161.26|0
1655081330000|2022-06-13 00:48:50|164.14|161.26|164.14|161.26|164.14|161.26|164.14|161.26|0
1655081340000|2022-06-13 00:49:00|163.93|161.05|164.34|161.46|164.34|161.46|163.93|161.05|0
1655081350000|2022-06-13 00:49:10|164.14|161.26|163.93|161.05|164.14|161.26|163.93|161.05|0
1655081360000|2022-06-13 00:49:20|164.13|161.25|163.93|161.05|164.13|161.25|163.93|161.05|0
1655081370000|2022-06-13 00:49:30|164.13|161.25|164.13|161.25|164.13|161.25|164.13|161.25|0
1655081380000|2022-06-13 00:49:40|164.34|161.46|164.34|161.46|164.34|161.46|164.13|161.25|0
1655081390000|2022-06-13 00:49:50|164.45|161.57|164.55|161.67|164.55|161.67|164.45|161.57|0
1655081400000|2022-06-13 00:50:00|164.34|161.46|164.55|161.67|164.55|161.67|164.34|161.46|0
1655081410000|2022-06-13 00:50:10|164.76|161.88|164.66|161.78|164.76|161.88|164.66|161.78|0
1655081420000|2022-06-13 00:50:20|164.76|161.88|164.76|161.88|164.76|161.88|164.76|161.88|0
1655081440000|2022-06-13 00:50:40|164.55|161.67|164.55|161.67|164.66|161.78|164.55|161.67|0
1655081460000|2022-06-13 00:51:00|164.65|161.77|164.34|161.46|164.65|161.77|164.34|161.46|0
1655081470000|2022-06-13 00:51:10|164.24|161.36|164.34|161.46|164.34|161.46|164.24|161.36|0
1655081480000|2022-06-13 00:51:20|164.55|161.67|164.34|161.46|164.55|161.67|164.34|161.46|0
1655081490000|2022-06-13 00:51:30|164.44|161.56|164.54|161.66|164.54|161.66|164.34|161.46|0
1655081500000|2022-06-13 00:51:40|164.44|161.56|164.34|161.46|164.54|161.66|164.34|161.46|0
1655081510000|2022-06-13 00:51:50|164.44|161.56|164.75|161.87|164.75|161.87|164.44|161.56|0
1655081520000|2022-06-13 00:52:00|164.96|162.08|164.96|162.08|164.96|162.08|164.96|162.08|0
1655081530000|2022-06-13 00:52:10|164.54|161.66|165.17|162.29|165.17|162.29|164.54|161.66|0
1655081540000|2022-06-13 00:52:20|165.38|162.5|164.96|162.08|165.38|162.5|164.96|162.08|0
1655081600000|2022-06-13 00:53:20|165.17|162.29|165.17|162.29|165.17|162.29|165.17|162.29|0
1655081610000|2022-06-13 00:53:30|164.96|162.08|164.75|161.87|164.96|162.08|164.75|161.87|0
1655081620000|2022-06-13 00:53:40|164.86|161.98|164.86|161.98|164.86|161.98|164.86|161.98|0
1655081630000|2022-06-13 00:53:50|164.75|161.87|164.75|161.87|164.75|161.87|164.75|161.87|0
1655081640000|2022-06-13 00:54:00|164.85|161.97|164.85|161.97|164.85|161.97|164.85|161.97|0
1655081650000|2022-06-13 00:54:10|164.75|161.87|164.33|161.45|164.75|161.87|164.33|161.45|0
1655081660000|2022-06-13 00:54:20|164.12|161.24|164.54|161.66|164.54|161.66|163.91|161.03|0
1655081670000|2022-06-13 00:54:30|164.74|161.86|164.95|162.07|164.95|162.07|164.74|161.86|0
1655081680000|2022-06-13 00:54:40|164.74|161.86|164.95|162.07|164.95|162.07|164.74|161.86|0
1655081690000|2022-06-13 00:54:50|164.74|161.86|164.64|161.76|164.95|162.07|164.64|161.76|0
1655081700000|2022-06-13 00:55:00|164.74|161.86|164.74|161.86|164.74|161.86|164.74|161.86|0
1655081710000|2022-06-13 00:55:10|164.53|161.65|164.53|161.65|164.64|161.76|164.53|161.65|0
1655081720000|2022-06-13 00:55:20|164.74|161.86|164.74|161.86|164.74|161.86|164.74|161.86|0
1655081730000|2022-06-13 00:55:30|164.85|161.97|164.74|161.86|164.95|162.07|164.74|161.86|0
1655081740000|2022-06-13 00:55:40|164.53|161.65|164.74|161.86|164.74|161.86|164.53|161.65|0
1655081750000|2022-06-13 00:55:50|164.53|161.65|164.64|161.76|164.64|161.76|164.53|161.65|0
1655081760000|2022-06-13 00:56:00|164.74|161.86|164.74|161.86|164.74|161.86|164.53|161.65|0
1655081770000|2022-06-13 00:56:10|164.53|161.65|164.74|161.86|164.85|161.97|164.53|161.65|0
1655081780000|2022-06-13 00:56:20|164.95|162.07|164.95|162.07|164.95|162.07|164.95|162.07|0
1655081790000|2022-06-13 00:56:30|164.74|161.86|164.95|162.07|164.95|162.07|164.74|161.86|0
1655081800000|2022-06-13 00:56:40|165.16|162.28|164.95|162.07|165.16|162.28|164.95|162.07|0
1655081810000|2022-06-13 00:56:50|165.16|162.28|164.95|162.07|165.16|162.28|164.95|162.07|0
1655081830000|2022-06-13 00:57:10|164.74|161.86|164.74|161.86|164.74|161.86|164.74|161.86|0
1655081860000|2022-06-13 00:57:40|164.94|162.06|165.15|162.27|165.15|162.27|164.94|162.06|0
1655081870000|2022-06-13 00:57:50|165.26|162.38|165.15|162.27|165.26|162.38|165.15|162.27|0
1655081880000|2022-06-13 00:58:00|165.05|162.17|165.05|162.17|165.15|162.27|165.05|162.17|0
1655081890000|2022-06-13 00:58:10|165.15|162.27|165.15|162.27|165.15|162.27|165.15|162.27|0
1655081900000|2022-06-13 00:58:20|164.94|162.06|164.94|162.06|164.94|162.06|164.94|162.06|0
1655081910000|2022-06-13 00:58:30|164.73|161.85|164.73|161.85|164.94|162.06|164.73|161.85|0
1655081920000|2022-06-13 00:58:40|164.84|161.96|165.15|162.27|165.15|162.27|164.84|161.96|0
1655081930000|2022-06-13 00:58:50|164.94|162.06|165.15|162.27|165.15|162.27|164.94|162.06|0
1655081940000|2022-06-13 00:59:00|164.94|162.06|164.94|162.06|164.94|162.06|164.94|162.06|0
1655081950000|2022-06-13 00:59:10|164.84|161.96|164.73|161.85|164.84|161.96|164.73|161.85|0
1655081960000|2022-06-13 00:59:20|164.94|162.06|164.73|161.85|164.94|162.06|164.73|161.85|0
1655081970000|2022-06-13 00:59:30|164.63|161.75|164.63|161.75|164.63|161.75|164.63|161.75|0
1655081980000|2022-06-13 00:59:40|164.52|161.64|165.05|162.17|165.05|162.17|164.52|161.64|0
1655081990000|2022-06-13 00:59:50|165.15|162.27|164.94|162.06|165.15|162.27|164.94|162.06|0
1655082000000|2022-06-13 01:00:00|165.05|162.17|164.94|162.06|165.15|162.27|164.94|162.06|0
1655082010000|2022-06-13 01:00:10|165.15|162.27|164.94|162.06|165.15|162.27|164.94|162.06|0
1655082020000|2022-06-13 01:00:20|165.15|162.27|165.15|162.27|165.15|162.27|165.15|162.27|0
1655082030000|2022-06-13 01:00:30|165.35|162.47|165.35|162.47|165.35|162.47|165.35|162.47|0
1655082040000|2022-06-13 01:00:40|165.46|162.58|165.35|162.47|165.46|162.58|165.35|162.47|0
1655082050000|2022-06-13 01:00:50|165.14|162.26|165.14|162.26|165.14|162.26|165.14|162.26|0
1655082070000|2022-06-13 01:01:10|165.04|162.16|165.14|162.26|165.14|162.26|164.93|162.05|0
1655082080000|2022-06-13 01:01:20|165.25|162.37|165.14|162.26|165.35|162.47|165.14|162.26|0
1655082100000|2022-06-13 01:01:40|165.35|162.47|165.14|162.26|165.35|162.47|165.14|162.26|0
1655082110000|2022-06-13 01:01:50|165.35|162.47|165.35|162.47|165.35|162.47|165.14|162.26|0
1655082120000|2022-06-13 01:02:00|165.46|162.58|165.56|162.68|165.56|162.68|165.35|162.47|0
1655082130000|2022-06-13 01:02:10|165.35|162.47|165.35|162.47|165.35|162.47|165.35|162.47|0
1655082140000|2022-06-13 01:02:20|165.56|162.68|165.56|162.68|165.56|162.68|165.56|162.68|0
1655082150000|2022-06-13 01:02:30|165.67|162.79|165.97|163.09|165.97|163.09|165.56|162.68|0
1655082160000|2022-06-13 01:02:40|166.18|163.3|165.87|162.99|166.18|163.3|165.87|162.99|0
1655082170000|2022-06-13 01:02:50|166.3|163.42|166.71|163.83|166.71|163.83|166.3|163.42|0
1655082190000|2022-06-13 01:03:10|166.82|163.94|166.92|164.04|166.92|164.04|166.82|163.94|0
1655082200000|2022-06-13 01:03:20|166.71|163.83|166.71|163.83|166.71|163.83|166.71|163.83|0
1655082210000|2022-06-13 01:03:30|166.92|164.04|166.92|164.04|166.92|164.04|166.82|163.94|0
1655082230000|2022-06-13 01:03:50|167.13|164.25|166.92|164.04|167.13|164.25|166.92|164.04|0
1655082240000|2022-06-13 01:04:00|167.13|164.25|167.13|164.25|167.13|164.25|167.13|164.25|0
1655082250000|2022-06-13 01:04:10|167.34|164.46|167.24|164.36|167.34|164.46|167.24|164.36|0
1655082260000|2022-06-13 01:04:20|167.34|164.46|167.34|164.46|167.34|164.46|167.24|164.36|0
1655082270000|2022-06-13 01:04:30|167.33|164.45|167.33|164.45|167.33|164.45|167.33|164.45|0
1655082280000|2022-06-13 01:04:40|167.23|164.35|167.23|164.35|167.23|164.35|167.23|164.35|0
1655082290000|2022-06-13 01:04:50|167.13|164.25|167.33|164.45|167.33|164.45|167.13|164.25|0
1655082300000|2022-06-13 01:05:00|167.23|164.35|167.54|164.66|167.54|164.66|167.23|164.35|0
1655082310000|2022-06-13 01:05:10|167.33|164.45|167.33|164.45|167.33|164.45|167.33|164.45|0
1655082320000|2022-06-13 01:05:20|167.54|164.66|167.12|164.24|167.54|164.66|167.12|164.24|0
1655082330000|2022-06-13 01:05:30|166.91|164.03|167.12|164.24|167.12|164.24|166.91|164.03|0
1655082340000|2022-06-13 01:05:40|167.02|164.14|166.91|164.03|167.02|164.14|166.91|164.03|0
1655082350000|2022-06-13 01:05:50|167.12|164.24|167.12|164.24|167.12|164.24|167.12|164.24|0
1655082360000|2022-06-13 01:06:00|166.91|164.03|167.12|164.24|167.12|164.24|166.91|164.03|0
1655082380000|2022-06-13 01:06:20|167.33|164.45|167.33|164.45|167.33|164.45|167.33|164.45|0
1655082390000|2022-06-13 01:06:30|167.12|164.24|167.12|164.24|167.12|164.24|167.12|164.24|0
1655082400000|2022-06-13 01:06:40|167.02|164.14|167.33|164.45|167.33|164.45|167.02|164.14|0
1655082410000|2022-06-13 01:06:50|167.12|164.24|167.12|164.24|167.12|164.24|167.12|164.24|0
1655082420000|2022-06-13 01:07:00|167.23|164.35|167.33|164.45|167.33|164.45|167.23|164.35|0
1655082430000|2022-06-13 01:07:10|167.44|164.56|167.33|164.45|167.44|164.56|167.33|164.45|0
1655082450000|2022-06-13 01:07:30|167.12|164.24|167.12|164.24|167.12|164.24|167.12|164.24|0
1655082470000|2022-06-13 01:07:50|167.02|164.14|167.12|164.24|167.12|164.24|166.91|164.03|0
1655082480000|2022-06-13 01:08:00|167.02|164.14|166.91|164.03|167.02|164.14|166.91|164.03|0
1655082490000|2022-06-13 01:08:10|167.12|164.24|166.91|164.03|167.12|164.24|166.91|164.03|0
1655082500000|2022-06-13 01:08:20|167.12|164.24|167.12|164.24|167.22|164.34|167.12|164.24|0
1655082510000|2022-06-13 01:08:30|166.91|164.03|166.49|163.61|166.91|164.03|166.49|163.61|0
1655082520000|2022-06-13 01:08:40|166.7|163.82|166.7|163.82|166.7|163.82|166.7|163.82|0
1655082530000|2022-06-13 01:08:50|166.81|163.93|166.91|164.03|166.91|164.03|166.81|163.93|0
1655082540000|2022-06-13 01:09:00|166.9|164.02|166.9|164.02|166.9|164.02|166.9|164.02|0
1655082550000|2022-06-13 01:09:10|167.01|164.13|167.11|164.23|167.11|164.23|166.9|164.02|0
1655082570000|2022-06-13 01:09:30|167.32|164.44|167.32|164.44|167.32|164.44|167.32|164.44|0
1655082580000|2022-06-13 01:09:40|167.53|164.65|167.53|164.65|167.53|164.65|167.53|164.65|0
1655082600000|2022-06-13 01:10:00|167.32|164.44|167.53|164.65|167.53|164.65|167.32|164.44|0
1655082620000|2022-06-13 01:10:20|167.43|164.55|167.53|164.65|167.53|164.65|167.43|164.55|0
1655082630000|2022-06-13 01:10:30|167.32|164.44|167.53|164.65|167.53|164.65|167.32|164.44|0
1655082650000|2022-06-13 01:10:50|167.63|164.75|167.73|164.85|167.73|164.85|167.63|164.75|0
1655082670000|2022-06-13 01:11:10|167.63|164.75|167.52|164.64|167.63|164.75|167.52|164.64|0
1655082680000|2022-06-13 01:11:20|167.32|164.44|167.31|164.43|167.32|164.44|167.11|164.23|0
1655082700000|2022-06-13 01:11:40|167.11|164.23|166.9|164.02|167.11|164.23|166.9|164.02|0
1655082710000|2022-06-13 01:11:50|166.8|163.92|167.01|164.13|167.01|164.13|166.8|163.92|0
1655082720000|2022-06-13 01:12:00|167.11|164.23|167.01|164.13|167.11|164.23|167.01|164.13|0
1655082730000|2022-06-13 01:12:10|166.9|164.02|166.37|163.49|166.9|164.02|166.37|163.49|0
1655082750000|2022-06-13 01:12:30|166.16|163.28|165.95|163.07|166.16|163.28|165.95|163.07|0
1655082760000|2022-06-13 01:12:40|165.85|162.97|165.95|163.07|165.95|163.07|165.75|162.87|0
1655082770000|2022-06-13 01:12:50|166.16|163.28|165.95|163.07|166.16|163.28|165.95|163.07|0
1655082780000|2022-06-13 01:13:00|165.85|162.97|165.95|163.07|165.95|163.07|165.85|162.97|0
1655082790000|2022-06-13 01:13:10|166.16|163.28|166.16|163.28|166.16|163.28|166.16|163.28|0
1655082800000|2022-06-13 01:13:20|166.37|163.49|166.37|163.49|166.37|163.49|166.37|163.49|0
1655082810000|2022-06-13 01:13:30|166.48|163.6|166.48|163.6|166.48|163.6|166.48|163.6|0
1655082820000|2022-06-13 01:13:40|166.58|163.7|166.78|163.9|166.78|163.9|166.58|163.7|0
1655082830000|2022-06-13 01:13:50|166.99|164.11|167.41|164.53|167.41|164.53|166.99|164.11|0
1655082840000|2022-06-13 01:14:00|167.52|164.64|167.41|164.53|167.52|164.64|167.41|164.53|0
1655082850000|2022-06-13 01:14:10|167.31|164.43|167.2|164.32|167.41|164.53|167.2|164.32|0
1655082860000|2022-06-13 01:14:20|167.31|164.43|167.31|164.43|167.31|164.43|167.31|164.43|0
1655082870000|2022-06-13 01:14:30|167.41|164.53|167.41|164.53|167.41|164.53|167.41|164.53|0
1655082880000|2022-06-13 01:14:40|167.2|164.32|167.41|164.53|167.41|164.53|167.2|164.32|0
1655082890000|2022-06-13 01:14:50|167.31|164.43|167.31|164.43|167.31|164.43|167.31|164.43|0
1655082900000|2022-06-13 01:15:00|167.41|164.53|166.99|164.11|167.62|164.74|166.99|164.11|0
1655082910000|2022-06-13 01:15:10|166.78|163.9|166.78|163.9|166.99|164.11|166.78|163.9|0
1655082920000|2022-06-13 01:15:20|166.68|163.8|166.36|163.48|166.68|163.8|166.36|163.48|0
1655082930000|2022-06-13 01:15:30|166.99|164.11|167.61|164.73|167.61|164.73|166.99|164.11|0
1655082940000|2022-06-13 01:15:40|167.82|164.94|167.61|164.73|167.82|164.94|167.61|164.73|0
1655082950000|2022-06-13 01:15:50|167.72|164.84|168.03|165.15|168.03|165.15|167.72|164.84|0
1655082960000|2022-06-13 01:16:00|167.82|164.94|167.82|164.94|167.82|164.94|167.82|164.94|0
1655082970000|2022-06-13 01:16:10|168.03|165.15|168.24|165.36|168.24|165.36|168.03|165.15|0
1655082980000|2022-06-13 01:16:20|168.03|165.15|168.24|165.36|168.24|165.36|168.03|165.15|0
1655082990000|2022-06-13 01:16:30|168.03|165.15|168.24|165.36|168.24|165.36|168.03|165.15|0
1655083020000|2022-06-13 01:17:00|168.45|165.57|168.24|165.36|168.45|165.57|168.24|165.36|0
1655083030000|2022-06-13 01:17:10|168.35|165.47|168.66|165.78|168.66|165.78|168.35|165.47|0
1655083040000|2022-06-13 01:17:20|168.45|165.57|169.5|166.62|169.5|166.62|168.45|165.57|0
1655083050000|2022-06-13 01:17:30|169.71|166.83|169.81|166.93|169.81|166.93|169.71|166.83|0
1655083060000|2022-06-13 01:17:40|169.92|167.04|170.34|167.46|170.34|167.46|169.92|167.04|0
1655083070000|2022-06-13 01:17:50|171.18|168.3|171.18|168.3|171.18|168.3|171.18|168.3|0
1655083080000|2022-06-13 01:18:00|170.76|167.88|170.12|167.24|170.97|168.09|170.12|167.24|0
1655083090000|2022-06-13 01:18:10|170.02|167.14|170.12|167.24|170.12|167.24|169.91|167.03|0
1655083100000|2022-06-13 01:18:20|170.33|167.45|170.33|167.45|170.33|167.45|170.33|167.45|0
1655083110000|2022-06-13 01:18:30|170.44|167.56|170.65|167.77|170.75|167.87|170.44|167.56|0
1655083120000|2022-06-13 01:18:40|170.54|167.66|170.33|167.45|170.54|167.66|170.33|167.45|0
1655083130000|2022-06-13 01:18:50|170.12|167.24|170.12|167.24|170.12|167.24|169.91|167.03|0
1655083140000|2022-06-13 01:19:00|170.23|167.35|170.23|167.35|170.33|167.45|170.12|167.24|0
1655083150000|2022-06-13 01:19:10|170.33|167.45|170.33|167.45|170.33|167.45|170.33|167.45|0
1655083160000|2022-06-13 01:19:20|170.23|167.35|170.12|167.24|170.23|167.35|170.12|167.24|0
1655083170000|2022-06-13 01:19:30|169.7|166.82|170.02|167.14|170.02|167.14|169.7|166.82|0
1655083180000|2022-06-13 01:19:40|169.91|167.03|169.6|166.72|170.12|167.24|169.6|166.72|0
1655083190000|2022-06-13 01:19:50|169.7|166.82|170.12|167.24|170.12|167.24|169.7|166.82|0
1655083200000|2022-06-13 01:20:00|170.33|167.45|169.91|167.03|170.33|167.45|169.91|167.03|0
1655083210000|2022-06-13 01:20:10|169.81|166.93|169.49|166.61|169.81|166.93|169.49|166.61|0
1655083220000|2022-06-13 01:20:20|169.7|166.82|169.49|166.61|169.7|166.82|169.49|166.61|0
1655083230000|2022-06-13 01:20:30|169.7|166.82|169.49|166.61|169.7|166.82|169.49|166.61|0
1655083240000|2022-06-13 01:20:40|169.91|167.03|170.12|167.24|170.12|167.24|169.91|167.03|0
1655083250000|2022-06-13 01:20:50|169.91|167.03|169.91|167.03|169.91|167.03|169.91|167.03|0
1655083260000|2022-06-13 01:21:00|170.12|167.24|171.28|168.4|171.28|168.4|170.12|167.24|0
1655083270000|2022-06-13 01:21:10|171.38|168.5|171.38|168.5|171.38|168.5|171.38|168.5|0
1655083280000|2022-06-13 01:21:20|171.59|168.71|172.01|169.13|172.01|169.13|171.59|168.71|0
1655083290000|2022-06-13 01:21:30|172.22|169.34|172.01|169.13|172.22|169.34|172.01|169.13|0
1655083300000|2022-06-13 01:21:40|172.22|169.34|172.76|169.88|172.76|169.88|172.22|169.34|0
1655083310000|2022-06-13 01:21:50|173.92|171.04|173.7|170.82|173.92|171.04|173.7|170.82|0
1655083320000|2022-06-13 01:22:00|173.6|170.72|173.92|171.04|174.13|171.25|173.6|170.72|0
1655083330000|2022-06-13 01:22:10|173.49|170.61|173.39|170.51|173.49|170.61|173.28|170.4|0
1655083340000|2022-06-13 01:22:20|173.49|170.61|173.91|171.03|173.91|171.03|173.49|170.61|0
1655083350000|2022-06-13 01:22:30|173.81|170.93|173.91|171.03|173.91|171.03|173.81|170.93|0
1655083360000|2022-06-13 01:22:40|173.7|170.82|173.91|171.03|173.91|171.03|173.7|170.82|0
1655083370000|2022-06-13 01:22:50|173.81|170.93|173.91|171.03|173.91|171.03|173.7|170.82|0
1655083380000|2022-06-13 01:23:00|173.7|170.82|173.7|170.82|173.7|170.82|173.7|170.82|0
1655083390000|2022-06-13 01:23:10|173.49|170.61|174.12|171.24|174.12|171.24|173.49|170.61|0
1655083400000|2022-06-13 01:23:20|174.23|171.35|174.97|172.09|174.97|172.09|174.23|171.35|0
1655083410000|2022-06-13 01:23:30|175.4|172.52|176.04|173.16|176.25|173.37|175.4|172.52|0
1655083420000|2022-06-13 01:23:40|175.82|172.94|176.89|174.01|176.89|174.01|175.82|172.94|0
1655083430000|2022-06-13 01:23:50|177.1|174.22|176.89|174.01|177.1|174.22|176.79|173.91|0
1655083440000|2022-06-13 01:24:00|177.1|174.22|176.89|174.01|177.1|174.22|176.89|174.01|0
1655083450000|2022-06-13 01:24:10|177.1|174.22|176.89|174.01|177.1|174.22|176.89|174.01|0
1655083460000|2022-06-13 01:24:20|176.68|173.8|176.46|173.58|176.68|173.8|176.46|173.58|0
1655083470000|2022-06-13 01:24:30|176.04|173.16|176.25|173.37|176.46|173.58|176.04|173.16|0
1655083480000|2022-06-13 01:24:40|175.82|172.94|175.82|172.94|175.82|172.94|175.61|172.73|0
1655083490000|2022-06-13 01:24:50|175.4|172.52|175.82|172.94|175.82|172.94|175.08|172.2|0
1655083500000|2022-06-13 01:25:00|175.61|172.73|176.46|173.58|176.46|173.58|175.61|172.73|0
1655083510000|2022-06-13 01:25:10|176.57|173.69|176.57|173.69|176.57|173.69|176.46|173.58|0
1655083520000|2022-06-13 01:25:20|176.36|173.48|175.93|173.05|176.36|173.48|175.93|173.05|0
1655083530000|2022-06-13 01:25:30|176.25|173.37|176.89|174.01|176.89|174.01|176.14|173.26|0
1655083540000|2022-06-13 01:25:40|177.1|174.22|177.1|174.22|177.1|174.22|177.1|174.22|0
1655083550000|2022-06-13 01:25:50|176.88|174|177.1|174.22|177.1|174.22|176.88|174|0
1655083560000|2022-06-13 01:26:00|176.88|174|176.46|173.58|176.88|174|176.46|173.58|0
1655083570000|2022-06-13 01:26:10|176.35|173.47|176.99|174.11|176.99|174.11|176.35|173.47|0
1655083580000|2022-06-13 01:26:20|177.1|174.22|176.88|174|177.1|174.22|176.88|174|0
1655083590000|2022-06-13 01:26:30|176.67|173.79|177.1|174.22|177.1|174.22|176.67|173.79|0
1655083600000|2022-06-13 01:26:40|176.88|174|176.78|173.9|176.88|174|176.78|173.9|0
1655083610000|2022-06-13 01:26:50|177.1|174.22|176.88|174|177.1|174.22|176.67|173.79|0
1655083620000|2022-06-13 01:27:00|176.99|174.11|177.09|174.21|177.1|174.22|176.88|174|0
1655083630000|2022-06-13 01:27:10|177.31|174.43|177.52|174.64|177.52|174.64|177.31|174.43|0
1655083640000|2022-06-13 01:27:20|177.63|174.75|177.95|175.07|177.95|175.07|177.63|174.75|0
1655083650000|2022-06-13 01:27:30|177.74|174.86|177.85|174.97|177.85|174.97|177.74|174.86|0
1655083660000|2022-06-13 01:27:40|177.95|175.07|178.06|175.18|178.06|175.18|177.95|175.07|0
1655083670000|2022-06-13 01:27:50|177.85|174.97|177.09|174.21|177.85|174.97|177.09|174.21|0
1655083680000|2022-06-13 01:28:00|177.31|174.43|177.52|174.64|177.73|174.85|177.31|174.43|0
1655083690000|2022-06-13 01:28:10|177.63|174.75|178.16|175.28|178.16|175.28|177.63|174.75|0
1655083700000|2022-06-13 01:28:20|178.49|175.61|179.23|176.35|179.23|176.35|178.49|175.61|0
1655083710000|2022-06-13 01:28:30|179.02|176.14|178.59|175.71|179.02|176.14|178.59|175.71|0
1655083720000|2022-06-13 01:28:40|178.37|175.49|178.8|175.92|178.8|175.92|178.37|175.49|0
1655083730000|2022-06-13 01:28:50|178.49|175.61|178.27|175.39|178.59|175.71|178.27|175.39|0
1655083740000|2022-06-13 01:29:00|178.59|175.71|178.16|175.28|178.59|175.71|178.16|175.28|0
1655083750000|2022-06-13 01:29:10|177.94|175.06|176.88|174|177.94|175.06|176.88|174|0
1655083760000|2022-06-13 01:29:20|176.99|174.11|177.52|174.64|177.52|174.64|176.88|174|0
1655083770000|2022-06-13 01:29:30|178.37|175.49|178.37|175.49|178.59|175.71|178.37|175.49|0
1655083780000|2022-06-13 01:29:40|178.16|175.28|178.16|175.28|178.16|175.28|177.73|174.85|0
1655083790000|2022-06-13 01:29:50|178.37|175.49|178.37|175.49|178.37|175.49|178.37|175.49|0
1655083800000|2022-06-13 01:30:00|178.48|175.6|177.73|174.85|178.48|175.6|177.73|174.85|0
1655083810000|2022-06-13 01:30:10|177.94|175.06|176.66|173.78|177.94|175.06|176.66|173.78|0
1655083820000|2022-06-13 01:30:20|176.45|173.57|176.87|173.99|176.87|173.99|176.45|173.57|0
1655083830000|2022-06-13 01:30:30|176.97|174.09|176.85|173.97|177.28|174.4|176.85|173.97|0
1655083840000|2022-06-13 01:30:40|177.07|174.19|177.18|174.3|177.18|174.3|177.07|174.19|0
1655083850000|2022-06-13 01:30:50|177.28|174.4|176.21|173.33|177.28|174.4|176|173.12|0
1655083860000|2022-06-13 01:31:00|175.69|172.81|175.36|172.48|175.79|172.91|175.36|172.48|0
1655083870000|2022-06-13 01:31:10|174.3|171.42|173.88|171|174.3|171.42|173.88|171|0
1655083880000|2022-06-13 01:31:20|173.78|170.9|173.67|170.79|174.09|171.21|173.67|170.79|0
1655083890000|2022-06-13 01:31:30|173.46|170.58|173.24|170.36|173.67|170.79|173.24|170.36|0
1655083900000|2022-06-13 01:31:40|173.14|170.26|173.03|170.15|173.24|170.36|173.03|170.15|0
1655083910000|2022-06-13 01:31:50|173.24|170.36|173.24|170.36|173.24|170.36|173.03|170.15|0
1655083920000|2022-06-13 01:32:00|173.67|170.79|173.67|170.79|173.88|171|173.67|170.79|0
1655083930000|2022-06-13 01:32:10|173.45|170.57|173.24|170.36|173.56|170.68|173.24|170.36|0
1655083940000|2022-06-13 01:32:20|172.93|170.05|172.61|169.73|172.93|170.05|172.61|169.73|0
1655083950000|2022-06-13 01:32:30|172.4|169.52|172.82|169.94|172.82|169.94|172.4|169.52|0
1655083960000|2022-06-13 01:32:40|172.61|169.73|172.4|169.52|172.61|169.73|172.4|169.52|0
1655083970000|2022-06-13 01:32:50|171.97|169.09|171.55|168.67|171.97|169.09|171.55|168.67|0
1655083980000|2022-06-13 01:33:00|171.66|168.78|172.18|169.3|172.18|169.3|171.66|168.78|0
1655083990000|2022-06-13 01:33:10|173.03|170.15|171.97|169.09|173.24|170.36|171.97|169.09|0
1655084000000|2022-06-13 01:33:20|172.82|169.94|172.39|169.51|172.82|169.94|172.39|169.51|0
1655084010000|2022-06-13 01:33:30|172.6|169.72|172.82|169.94|172.82|169.94|172.39|169.51|0
1655084020000|2022-06-13 01:33:40|172.6|169.72|172.6|169.72|172.71|169.83|172.6|169.72|0
1655084030000|2022-06-13 01:33:50|172.39|169.51|172.18|169.3|173.03|170.15|172.18|169.3|0
1655084040000|2022-06-13 01:34:00|172.6|169.72|171.13|168.25|172.6|169.72|171.13|168.25|0
1655084050000|2022-06-13 01:34:10|171.55|168.67|171.55|168.67|171.55|168.67|171.45|168.57|0
1655084060000|2022-06-13 01:34:20|171.76|168.88|171.13|168.25|171.76|168.88|171.13|168.25|0
1655084070000|2022-06-13 01:34:30|170.92|168.04|170.28|167.4|170.92|168.04|170.28|167.4|0
1655084080000|2022-06-13 01:34:40|170.49|167.61|171.02|168.14|171.02|168.14|170.49|167.61|0
1655084090000|2022-06-13 01:34:50|171.13|168.25|172.18|169.3|172.18|169.3|171.13|168.25|0
1655084100000|2022-06-13 01:35:00|172.39|169.51|171.76|168.88|172.39|169.51|171.76|168.88|0
1655084110000|2022-06-13 01:35:10|171.97|169.09|172.39|169.51|172.39|169.51|171.76|168.88|0
1655084120000|2022-06-13 01:35:20|172.81|169.93|173.23|170.35|173.23|170.35|172.81|169.93|0
1655084130000|2022-06-13 01:35:30|173.02|170.14|173.66|170.78|173.66|170.78|173.02|170.14|0
1655084140000|2022-06-13 01:35:40|173.44|170.56|173.44|170.56|173.44|170.56|173.44|170.56|0
1655084150000|2022-06-13 01:35:50|173.66|170.78|172.39|169.51|173.66|170.78|172.39|169.51|0
1655084160000|2022-06-13 01:36:00|172.81|169.93|173.02|170.14|173.23|170.35|172.81|169.93|0
1655084170000|2022-06-13 01:36:10|172.6|169.72|171.96|169.08|172.6|169.72|171.96|169.08|0
1655084180000|2022-06-13 01:36:20|172.39|169.51|172.81|169.93|172.81|169.93|172.17|169.29|0
1655084190000|2022-06-13 01:36:30|172.39|169.51|172.92|170.04|172.92|170.04|172.38|169.5|0
1655084200000|2022-06-13 01:36:40|173.02|170.14|173.23|170.35|173.23|170.35|173.02|170.14|0
1655084210000|2022-06-13 01:36:50|173.13|170.25|173.13|170.25|173.13|170.25|173.02|170.14|0
1655084220000|2022-06-13 01:37:00|173.23|170.35|173.86|170.98|173.86|170.98|173.23|170.35|0
1655084230000|2022-06-13 01:37:10|174.07|171.19|173.65|170.77|174.4|171.52|173.65|170.77|0
1655084240000|2022-06-13 01:37:20|172.81|169.93|173.23|170.35|173.44|170.56|172.81|169.93|0
1655084250000|2022-06-13 01:37:30|172.17|169.29|171.96|169.08|172.17|169.29|171.65|168.77|0
1655084260000|2022-06-13 01:37:40|172.49|169.61|173.23|170.35|173.23|170.35|172.49|169.61|0
1655084270000|2022-06-13 01:37:50|173.44|170.56|173.65|170.77|173.65|170.77|173.44|170.56|0
1655084280000|2022-06-13 01:38:00|173.44|170.56|173.44|170.56|173.44|170.56|173.44|170.56|0
1655084290000|2022-06-13 01:38:10|173.23|170.35|174.07|171.19|174.07|171.19|173.23|170.35|0
1655084300000|2022-06-13 01:38:20|174.39|171.51|174.28|171.4|174.5|171.62|174.18|171.3|0
1655084310000|2022-06-13 01:38:30|174.5|171.62|174.39|171.51|174.5|171.62|174.39|171.51|0
1655084320000|2022-06-13 01:38:40|174.49|171.61|174.28|171.4|174.49|171.61|174.28|171.4|0
1655084330000|2022-06-13 01:38:50|174.07|171.19|173.65|170.77|174.07|171.19|173.65|170.77|0
1655084340000|2022-06-13 01:39:00|174.18|171.3|174.49|171.61|174.6|171.72|173.76|170.88|0
1655084350000|2022-06-13 01:39:10|174.92|172.04|174.82|171.94|174.92|172.04|174.71|171.83|0
1655084360000|2022-06-13 01:39:20|174.92|172.04|174.92|172.04|174.92|172.04|174.92|172.04|0
1655084370000|2022-06-13 01:39:30|174.7|171.82|174.7|171.82|174.7|171.82|174.49|171.61|0
1655084380000|2022-06-13 01:39:40|174.92|172.04|174.92|172.04|174.92|172.04|174.92|172.04|0
1655084390000|2022-06-13 01:39:50|175.13|172.25|174.92|172.04|175.24|172.36|174.92|172.04|0
1655084400000|2022-06-13 01:40:00|174.81|171.93|174.07|171.19|174.81|171.93|174.07|171.19|0
1655084410000|2022-06-13 01:40:10|173.64|170.76|173.43|170.55|173.64|170.76|173.43|170.55|0
1655084420000|2022-06-13 01:40:20|173.53|170.65|173.85|170.97|173.85|170.97|173.53|170.65|0
1655084430000|2022-06-13 01:40:30|174.16|171.28|173.74|170.86|174.26|171.38|173.63|170.75|0
1655084440000|2022-06-13 01:40:40|173.41|170.53|173.2|170.32|173.41|170.53|173.2|170.32|0
1655084450000|2022-06-13 01:40:50|172.99|170.11|173.52|170.64|173.52|170.64|172.99|170.11|0
1655084460000|2022-06-13 01:41:00|173.62|170.74|174.05|171.17|174.47|171.59|173.62|170.74|0
1655084470000|2022-06-13 01:41:10|174.47|171.59|174.47|171.59|174.47|171.59|174.37|171.49|0
1655084480000|2022-06-13 01:41:20|174.68|171.8|174.26|171.38|174.68|171.8|174.26|171.38|0
1655084490000|2022-06-13 01:41:30|173.94|171.06|174.04|171.16|174.04|171.16|173.94|171.06|0
1655084500000|2022-06-13 01:41:40|173.83|170.95|173.83|170.95|173.83|170.95|173.83|170.95|0
1655084510000|2022-06-13 01:41:50|173.41|170.53|173.41|170.53|173.41|170.53|173.2|170.32|0
1655084520000|2022-06-13 01:42:00|173.62|170.74|173.41|170.53|173.83|170.95|173.41|170.53|0
1655084530000|2022-06-13 01:42:10|173.52|170.64|173.94|171.06|173.94|171.06|173.41|170.53|0
1655084540000|2022-06-13 01:42:20|173.52|170.64|173.41|170.53|173.83|170.95|173.41|170.53|0
1655084550000|2022-06-13 01:42:30|172.99|170.11|172.99|170.11|172.99|170.11|172.78|169.9|0
1655084560000|2022-06-13 01:42:40|172.78|169.9|172.68|169.8|172.78|169.9|172.57|169.69|0
1655084570000|2022-06-13 01:42:50|172.36|169.48|172.15|169.27|172.36|169.48|172.15|169.27|0
1655084580000|2022-06-13 01:43:00|172.99|170.11|173.94|171.06|173.94|171.06|172.78|169.9|0
1655084590000|2022-06-13 01:43:10|173.83|170.95|173.62|170.74|173.83|170.95|173.41|170.53|0
1655084600000|2022-06-13 01:43:20|173.83|170.95|173.52|170.64|173.83|170.95|173.52|170.64|0
1655084610000|2022-06-13 01:43:30|172.46|169.58|171.93|169.05|172.46|169.58|171.93|169.05|0
1655084620000|2022-06-13 01:43:40|170.47|167.59|170.47|167.59|170.47|167.59|170.47|167.59|0
1655084630000|2022-06-13 01:43:50|170.88|168|170.68|167.8|170.88|168|170.57|167.69|0
1655084640000|2022-06-13 01:44:00|170.47|167.59|170.88|168|170.88|168|170.47|167.59|0
1655084650000|2022-06-13 01:44:10|170.67|167.79|170.46|167.58|170.67|167.79|170.46|167.58|0
1655084660000|2022-06-13 01:44:20|170.57|167.69|170.88|168|170.88|168|170.46|167.58|0
1655084670000|2022-06-13 01:44:30|170.67|167.79|170.67|167.79|170.67|167.79|170.67|167.79|0
1655084680000|2022-06-13 01:44:40|170.88|168|170.88|168|170.88|168|170.88|168|0
1655084690000|2022-06-13 01:44:50|170.78|167.9|170.88|168|170.88|168|170.78|167.9|0
1655084700000|2022-06-13 01:45:00|171.09|168.21|170.88|168|171.09|168.21|170.88|168|0
1655084710000|2022-06-13 01:45:10|170.67|167.79|170.57|167.69|170.67|167.79|170.57|167.69|0
1655084720000|2022-06-13 01:45:20|170.46|167.58|170.46|167.58|170.46|167.58|170.04|167.16|0
1655084730000|2022-06-13 01:45:30|170.57|167.69|170.57|167.69|170.57|167.69|170.57|167.69|0
1655084740000|2022-06-13 01:45:40|170.46|167.58|170.46|167.58|170.46|167.58|170.25|167.37|0
1655084750000|2022-06-13 01:45:50|169.62|166.74|170.25|167.37|170.25|167.37|169.62|166.74|0
1655084760000|2022-06-13 01:46:00|170.46|167.58|170.15|167.27|170.46|167.58|170.15|167.27|0
1655084770000|2022-06-13 01:46:10|170.25|167.37|170.67|167.79|170.67|167.79|170.25|167.37|0
1655084780000|2022-06-13 01:46:20|170.46|167.58|170.88|168|170.88|168|170.25|167.37|0
1655084790000|2022-06-13 01:46:30|170.46|167.58|170.04|167.16|170.46|167.58|170.04|167.16|0
1655084800000|2022-06-13 01:46:40|170.25|167.37|170.67|167.79|170.67|167.79|170.04|167.16|0
1655084810000|2022-06-13 01:46:50|170.46|167.58|170.67|167.79|170.67|167.79|170.46|167.58|0
1655084820000|2022-06-13 01:47:00|170.36|167.48|169.62|166.74|170.36|167.48|169.52|166.64|0
1655084830000|2022-06-13 01:47:10|170.15|167.27|170.46|167.58|170.46|167.58|170.15|167.27|0
1655084840000|2022-06-13 01:47:20|170.56|167.68|170.46|167.58|170.56|167.68|170.25|167.37|0
1655084850000|2022-06-13 01:47:30|170.25|167.37|170.46|167.58|170.46|167.58|170.25|167.37|0
1655084860000|2022-06-13 01:47:40|170.66|167.78|169.62|166.74|170.66|167.78|169.62|166.74|0
1655084870000|2022-06-13 01:47:50|169.41|166.53|169.83|166.95|169.83|166.95|169.2|166.32|0
1655084880000|2022-06-13 01:48:00|169.52|166.64|169.41|166.53|169.52|166.64|169.41|166.53|0
1655084890000|2022-06-13 01:48:10|169.62|166.74|169.41|166.53|169.62|166.74|169.41|166.53|0
1655084900000|2022-06-13 01:48:20|169.2|166.32|169.41|166.53|169.41|166.53|168.99|166.11|0
1655084910000|2022-06-13 01:48:30|169.52|166.64|170.03|167.15|170.03|167.15|169.52|166.64|0
1655084920000|2022-06-13 01:48:40|169.82|166.94|169.41|166.53|169.82|166.94|169.41|166.53|0
1655084930000|2022-06-13 01:48:50|169.1|166.22|169.2|166.32|169.2|166.32|169.1|166.22|0
1655084940000|2022-06-13 01:49:00|169.31|166.43|169.31|166.43|169.41|166.53|169.31|166.43|0
1655084950000|2022-06-13 01:49:10|169.51|166.63|169.4|166.52|169.61|166.73|169.4|166.52|0
1655084960000|2022-06-13 01:49:20|169.61|166.73|169.61|166.73|169.61|166.73|169.61|166.73|0
1655084970000|2022-06-13 01:49:30|169.82|166.94|170.03|167.15|170.24|167.36|169.82|166.94|0
1655084980000|2022-06-13 01:49:40|169.82|166.94|170.03|167.15|170.03|167.15|169.82|166.94|0
1655084990000|2022-06-13 01:49:50|169.93|167.05|169.82|166.94|170.03|167.15|169.82|166.94|0
1655085000000|2022-06-13 01:50:00|170.03|167.15|170.66|167.78|170.66|167.78|170.03|167.15|0
1655085010000|2022-06-13 01:50:10|170.45|167.57|170.87|167.99|170.87|167.99|170.45|167.57|0
1655085020000|2022-06-13 01:50:20|171.08|168.2|171.39|168.51|171.7|168.82|171.08|168.2|0
1655085030000|2022-06-13 01:50:30|170.97|168.09|170.66|167.78|170.97|168.09|170.56|167.68|0
1655085040000|2022-06-13 01:50:40|171.07|168.19|170.76|167.88|171.07|168.19|170.76|167.88|0
1655085050000|2022-06-13 01:50:50|170.86|167.98|171.07|168.19|171.07|168.19|170.66|167.78|0
1655085060000|2022-06-13 01:51:00|170.97|168.09|170.65|167.77|171.07|168.19|170.65|167.77|0
1655085070000|2022-06-13 01:51:10|170.86|167.98|170.76|167.88|170.97|168.09|170.76|167.88|0
1655085080000|2022-06-13 01:51:20|171.07|168.19|171.49|168.61|171.49|168.61|171.07|168.19|0
1655085090000|2022-06-13 01:51:30|171.7|168.82|172.54|169.66|172.54|169.66|171.7|168.82|0
1655085100000|2022-06-13 01:51:40|172.44|169.56|172.23|169.35|172.54|169.66|172.23|169.35|0
1655085110000|2022-06-13 01:51:50|172.44|169.56|172.54|169.66|172.54|169.66|172.33|169.45|0
1655085120000|2022-06-13 01:52:00|172.96|170.08|172.75|169.87|172.96|170.08|172.75|169.87|0
1655085130000|2022-06-13 01:52:10|172.96|170.08|172.96|170.08|172.96|170.08|172.75|169.87|0
1655085140000|2022-06-13 01:52:20|172.12|169.24|172.02|169.14|172.12|169.24|171.7|168.82|0
1655085150000|2022-06-13 01:52:30|172.12|169.24|172.65|169.77|172.65|169.77|172.12|169.24|0
1655085160000|2022-06-13 01:52:40|172.75|169.87|174.01|171.13|174.01|171.13|172.75|169.87|0
1655085170000|2022-06-13 01:52:50|172.96|170.08|172.96|170.08|173.17|170.29|172.96|170.08|0
1655085180000|2022-06-13 01:53:00|173.17|170.29|173.07|170.19|173.17|170.29|172.75|169.87|0
1655085190000|2022-06-13 01:53:10|173.49|170.61|174.65|171.77|174.65|171.77|173.49|170.61|0
1655085200000|2022-06-13 01:53:20|175.49|172.61|175.28|172.4|175.49|172.61|175.18|172.3|0
1655085210000|2022-06-13 01:53:30|175.07|172.19|174.64|171.76|175.07|172.19|174.64|171.76|0
1655085220000|2022-06-13 01:53:40|174.54|171.66|173.7|170.82|174.54|171.66|173.7|170.82|0
1655085230000|2022-06-13 01:53:50|173.8|170.92|173.8|170.92|174.01|171.13|173.8|170.92|0
1655085240000|2022-06-13 01:54:00|173.91|171.03|174.22|171.34|174.22|171.34|173.91|171.03|0
1655085250000|2022-06-13 01:54:10|174.33|171.45|174.33|171.45|174.43|171.55|174.33|171.45|0
1655085260000|2022-06-13 01:54:20|174.43|171.55|174.43|171.55|175.07|172.19|174.22|171.34|0
1655085270000|2022-06-13 01:54:30|174.64|171.76|174.43|171.55|174.64|171.76|174.01|171.13|0
1655085280000|2022-06-13 01:54:40|174.22|171.34|173.59|170.71|174.22|171.34|173.59|170.71|0
1655085290000|2022-06-13 01:54:50|173.7|170.82|173.59|170.71|173.7|170.82|173.59|170.71|0
1655085300000|2022-06-13 01:55:00|173.8|170.92|174.01|171.13|174.01|171.13|173.58|170.7|0
1655085310000|2022-06-13 01:55:10|173.8|170.92|174.01|171.13|174.01|171.13|173.8|170.92|0
1655085320000|2022-06-13 01:55:20|174.22|171.34|174.75|171.87|174.75|171.87|174.22|171.34|0
1655085330000|2022-06-13 01:55:30|174.43|171.55|174.22|171.34|174.43|171.55|174.01|171.13|0
1655085340000|2022-06-13 01:55:40|174|171.12|174|171.12|174|171.12|174|171.12|0
1655085350000|2022-06-13 01:55:50|174.22|171.34|173.79|170.91|174.22|171.34|173.79|170.91|0
1655085360000|2022-06-13 01:56:00|174.43|171.55|175.06|172.18|175.06|172.18|174.43|171.55|0
1655085370000|2022-06-13 01:56:10|174.96|172.08|175.17|172.29|175.17|172.29|174.96|172.08|0
1655085380000|2022-06-13 01:56:20|175.59|172.71|175.48|172.6|175.59|172.71|175.27|172.39|0
1655085390000|2022-06-13 01:56:30|175.27|172.39|175.27|172.39|175.48|172.6|175.27|172.39|0
1655085400000|2022-06-13 01:56:40|175.06|172.18|173.9|171.02|175.06|172.18|173.69|170.81|0
1655085410000|2022-06-13 01:56:50|174.11|171.23|174.21|171.33|174.42|171.54|174.11|171.23|0
1655085420000|2022-06-13 01:57:00|175.06|172.18|175.59|172.71|175.59|172.71|175.06|172.18|0
1655085430000|2022-06-13 01:57:10|175.27|172.39|175.38|172.5|175.48|172.6|175.27|172.39|0
1655085440000|2022-06-13 01:57:20|175.27|172.39|174.42|171.54|175.27|172.39|174.42|171.54|0
1655085450000|2022-06-13 01:57:30|174.74|171.86|174.74|171.86|175.17|172.29|174.74|171.86|0
1655085460000|2022-06-13 01:57:40|174.63|171.75|174.42|171.54|174.63|171.75|174.42|171.54|0
1655085470000|2022-06-13 01:57:50|174.32|171.44|174.21|171.33|174.42|171.54|174.21|171.33|0
1655085480000|2022-06-13 01:58:00|174.42|171.54|174.53|171.65|174.53|171.65|174.11|171.23|0
1655085490000|2022-06-13 01:58:10|174.21|171.33|172.63|169.75|174.21|171.33|172.63|169.75|0
1655085500000|2022-06-13 01:58:20|173.05|170.17|173.58|170.7|173.58|170.7|172.94|170.06|0
1655085510000|2022-06-13 01:58:30|174|171.12|174.21|171.33|174.21|171.33|174|171.12|0
1655085520000|2022-06-13 01:58:40|174.63|171.75|174.21|171.33|174.63|171.75|174.21|171.33|0
1655085530000|2022-06-13 01:58:50|174.42|171.54|175.05|172.17|175.05|172.17|174.42|171.54|0
1655085540000|2022-06-13 01:59:00|175.16|172.28|175.59|172.71|175.59|172.71|175.16|172.28|0
1655085550000|2022-06-13 01:59:10|175.69|172.81|175.58|172.7|175.69|172.81|175.58|172.7|0
1655085560000|2022-06-13 01:59:20|175.8|172.92|176.82|173.94|176.82|173.94|175.8|172.92|0
1655085570000|2022-06-13 01:59:30|176.93|174.05|177.57|174.69|177.57|174.69|176.93|174.05|0
1655085580000|2022-06-13 01:59:40|176.3|173.42|175.56|172.68|176.4|173.52|175.56|172.68|0
1655085590000|2022-06-13 01:59:50|175.98|173.1|175.67|172.79|176.09|173.21|175.67|172.79|0
1655085600000|2022-06-13 02:00:00|174.82|171.94|174.93|172.05|174.93|172.05|174.71|171.83|0
1655085610000|2022-06-13 02:00:10|175.03|172.15|174.92|172.04|175.14|172.26|174.92|172.04|0
1655085620000|2022-06-13 02:00:20|175.03|172.15|175.35|172.47|175.35|172.47|175.03|172.15|0
1655085630000|2022-06-13 02:00:30|174.61|171.73|174.82|171.94|174.92|172.04|174.61|171.73|0
1655085640000|2022-06-13 02:00:40|175.03|172.15|175.55|172.67|175.55|172.67|175.03|172.15|0
1655085650000|2022-06-13 02:00:50|174.08|171.2|173.45|170.57|174.29|171.41|173.45|170.57|0
1655085660000|2022-06-13 02:01:00|172.61|169.73|172.51|169.63|172.82|169.94|172.51|169.63|0
1655085670000|2022-06-13 02:01:10|172.61|169.73|171.99|169.11|172.61|169.73|171.99|169.11|0
1655085680000|2022-06-13 02:01:20|171.78|168.9|171.36|168.48|171.78|168.9|171.15|168.27|0
1655085690000|2022-06-13 02:01:30|172.09|169.21|172.19|169.31|172.3|169.42|172.09|169.21|0
1655085700000|2022-06-13 02:01:40|172.09|169.21|172.4|169.52|172.4|169.52|171.98|169.1|0
1655085710000|2022-06-13 02:01:50|172.61|169.73|172.61|169.73|172.61|169.73|172.3|169.42|0
1655085720000|2022-06-13 02:02:00|172.51|169.63|173.24|170.36|173.24|170.36|172.51|169.63|0
1655085730000|2022-06-13 02:02:10|173.45|170.57|173.24|170.36|173.45|170.57|173.24|170.36|0
1655085740000|2022-06-13 02:02:20|173.45|170.57|173.03|170.15|173.45|170.57|173.03|170.15|0
1655085750000|2022-06-13 02:02:30|172.82|169.94|173.24|170.36|173.24|170.36|172.82|169.94|0
1655085760000|2022-06-13 02:02:40|173.66|170.78|173.24|170.36|173.66|170.78|173.24|170.36|0
1655085770000|2022-06-13 02:02:50|173.35|170.47|173.87|170.99|173.87|170.99|173.35|170.47|0
1655085780000|2022-06-13 02:03:00|174.19|171.31|173.97|171.09|174.19|171.31|173.87|170.99|0
1655085790000|2022-06-13 02:03:10|173.87|170.99|173.76|170.88|173.87|170.99|173.76|170.88|0
1655085800000|2022-06-13 02:03:20|173.45|170.57|173.24|170.36|173.55|170.67|173.24|170.36|0
1655085810000|2022-06-13 02:03:30|172.72|169.84|172.82|169.94|172.93|170.05|172.72|169.84|0
1655085820000|2022-06-13 02:03:40|172.72|169.84|172.51|169.63|172.82|169.94|172.51|169.63|0
1655085830000|2022-06-13 02:03:50|172.61|169.73|172.4|169.52|172.61|169.73|172.4|169.52|0
1655085840000|2022-06-13 02:04:00|172.61|169.73|173.02|170.14|173.02|170.14|172.61|169.73|0
1655085850000|2022-06-13 02:04:10|172.81|169.93|173.02|170.14|173.02|170.14|172.81|169.93|0
1655085860000|2022-06-13 02:04:20|173.23|170.35|173.02|170.14|173.23|170.35|173.02|170.14|0
1655085870000|2022-06-13 02:04:30|172.92|170.04|172.92|170.04|172.92|170.04|172.81|169.93|0
1655085880000|2022-06-13 02:04:40|173.13|170.25|173.23|170.35|173.23|170.35|173.13|170.25|0
1655085890000|2022-06-13 02:04:50|172.92|170.04|172.81|169.93|173.13|170.25|172.81|169.93|0
1655085900000|2022-06-13 02:05:00|172.5|169.62|172.39|169.51|172.5|169.62|172.39|169.51|0
1655085910000|2022-06-13 02:05:10|172.18|169.3|173.23|170.35|173.44|170.56|172.18|169.3|0
1655085920000|2022-06-13 02:05:20|173.65|170.77|174.28|171.4|174.28|171.4|173.65|170.77|0
1655085930000|2022-06-13 02:05:30|174.7|171.82|175.23|172.35|175.23|172.35|174.7|171.82|0
1655085940000|2022-06-13 02:05:40|173.97|171.09|173.76|170.88|173.97|171.09|173.55|170.67|0
1655085950000|2022-06-13 02:05:50|173.65|170.77|173.23|170.35|173.65|170.77|173.23|170.35|0
1655085960000|2022-06-13 02:06:00|173.02|170.14|172.6|169.72|173.02|170.14|172.18|169.3|0
1655085970000|2022-06-13 02:06:10|172.92|170.04|173.44|170.56|173.44|170.56|172.92|170.04|0
1655085980000|2022-06-13 02:06:20|173.13|170.25|173.13|170.25|173.44|170.56|173.13|170.25|0
1655085990000|2022-06-13 02:06:30|173.23|170.35|173.23|170.35|173.44|170.56|173.13|170.25|0
1655086000000|2022-06-13 02:06:40|173.02|170.14|172.39|169.51|173.02|170.14|172.18|169.3|0
1655086010000|2022-06-13 02:06:50|172.08|169.2|172.81|169.93|173.12|170.24|171.97|169.09|0
1655086020000|2022-06-13 02:07:00|173.02|170.14|172.5|169.62|173.02|170.14|172.29|169.41|0
1655086030000|2022-06-13 02:07:10|172.6|169.72|172.5|169.62|172.7|169.82|172.5|169.62|0
1655086040000|2022-06-13 02:07:20|172.39|169.51|171.97|169.09|172.39|169.51|171.97|169.09|0
1655086050000|2022-06-13 02:07:30|171.76|168.88|171.55|168.67|171.76|168.88|171.13|168.25|0
1655086060000|2022-06-13 02:07:40|171.76|168.88|171.76|168.88|171.76|168.88|171.76|168.88|0
1655086070000|2022-06-13 02:07:50|171.34|168.46|171.76|168.88|171.76|168.88|171.34|168.46|0
1655086080000|2022-06-13 02:08:00|171.66|168.78|171.55|168.67|171.66|168.78|171.45|168.57|0
1655086090000|2022-06-13 02:08:10|171.45|168.57|171.24|168.36|171.45|168.57|171.13|168.25|0
1655086100000|2022-06-13 02:08:20|171.55|168.67|171.76|168.88|171.76|168.88|171.55|168.67|0
1655086110000|2022-06-13 02:08:30|171.96|169.08|172.59|169.71|172.59|169.71|171.96|169.08|0
1655086120000|2022-06-13 02:08:40|172.38|169.5|172.38|169.5|172.59|169.71|172.38|169.5|0
1655086130000|2022-06-13 02:08:50|172.49|169.61|171.96|169.08|172.49|169.61|171.96|169.08|0
1655086140000|2022-06-13 02:09:00|172.17|169.29|172.38|169.5|172.49|169.61|172.17|169.29|0
1655086150000|2022-06-13 02:09:10|172.59|169.71|172.8|169.92|172.8|169.92|172.59|169.71|0
1655086160000|2022-06-13 02:09:20|172.7|169.82|172.8|169.92|172.8|169.92|172.7|169.82|0
1655086170000|2022-06-13 02:09:30|172.59|169.71|173.01|170.13|173.01|170.13|172.59|169.71|0
1655086180000|2022-06-13 02:09:40|172.91|170.03|172.8|169.92|172.91|170.03|172.49|169.61|0
1655086190000|2022-06-13 02:09:50|172.17|169.29|172.38|169.5|172.38|169.5|171.96|169.08|0
1655086200000|2022-06-13 02:10:00|173.01|170.13|172.91|170.03|173.01|170.13|172.8|169.92|0
1655086210000|2022-06-13 02:10:10|173.12|170.24|173.43|170.55|173.43|170.55|173.12|170.24|0
1655086220000|2022-06-13 02:10:20|173.01|170.13|172.7|169.82|173.01|170.13|172.7|169.82|0
1655086230000|2022-06-13 02:10:30|171.96|169.08|171.54|168.66|172.07|169.19|171.54|168.66|0
1655086240000|2022-06-13 02:10:40|172.28|169.4|172.59|169.71|172.59|169.71|172.17|169.29|0
1655086260000|2022-06-13 02:11:00|172.69|169.81|172.79|169.91|172.79|169.91|172.69|169.81|0
1655086270000|2022-06-13 02:11:10|172.69|169.81|172.58|169.7|172.69|169.81|172.58|169.7|0
1655086280000|2022-06-13 02:11:20|172.79|169.91|172.58|169.7|172.79|169.91|172.37|169.49|0
1655086290000|2022-06-13 02:11:30|172.69|169.81|172.37|169.49|172.79|169.91|172.37|169.49|0
1655086300000|2022-06-13 02:11:40|172.48|169.6|173|170.12|173|170.12|172.48|169.6|0
1655086310000|2022-06-13 02:11:50|172.79|169.91|172.58|169.7|172.79|169.91|172.58|169.7|0
1655086320000|2022-06-13 02:12:00|172.37|169.49|171.95|169.07|172.37|169.49|171.95|169.07|0
1655086330000|2022-06-13 02:12:10|172.16|169.28|172.58|169.7|172.58|169.7|172.16|169.28|0
1655086340000|2022-06-13 02:12:20|172.48|169.6|172.58|169.7|172.58|169.7|172.48|169.6|0
1655086350000|2022-06-13 02:12:30|172.69|169.81|172.69|169.81|172.69|169.81|172.69|169.81|0
1655086360000|2022-06-13 02:12:40|172.79|169.91|173.11|170.23|173.11|170.23|172.79|169.91|0
1655086370000|2022-06-13 02:12:50|173|170.12|173|170.12|173.21|170.33|173|170.12|0
1655086380000|2022-06-13 02:13:00|173.21|170.33|173.21|170.33|173.21|170.33|173.11|170.23|0
1655086390000|2022-06-13 02:13:10|173|170.12|172.58|169.7|173|170.12|172.58|169.7|0
1655086400000|2022-06-13 02:13:20|172.79|169.91|172.79|169.91|172.79|169.91|172.58|169.7|0
1655086410000|2022-06-13 02:13:30|173|170.12|172.79|169.91|173|170.12|172.79|169.91|0
1655086420000|2022-06-13 02:13:40|173|170.12|173.41|170.53|173.42|170.54|173|170.12|0
1655086430000|2022-06-13 02:13:50|173.62|170.74|173.52|170.64|173.62|170.74|173.41|170.53|0
1655086440000|2022-06-13 02:14:00|173.41|170.53|173.62|170.74|173.62|170.74|173.41|170.53|0
1655086450000|2022-06-13 02:14:10|173.83|170.95|174.04|171.16|174.04|171.16|173.83|170.95|0
1655086460000|2022-06-13 02:14:20|174.25|171.37|174.15|171.27|174.25|171.37|174.15|171.27|0
1655086470000|2022-06-13 02:14:30|174.04|171.16|173.73|170.85|174.04|171.16|173.62|170.74|0
1655086480000|2022-06-13 02:14:40|173.83|170.95|173.62|170.74|173.83|170.95|173.62|170.74|0
1655086490000|2022-06-13 02:14:50|173.2|170.32|173.2|170.32|173.2|170.32|173.2|170.32|0
1655086500000|2022-06-13 02:15:00|173.41|170.53|173.41|170.53|173.41|170.53|173.41|170.53|0
1655086510000|2022-06-13 02:15:10|173.52|170.64|173.41|170.53|173.62|170.74|173.41|170.53|0
1655086520000|2022-06-13 02:15:20|173.52|170.64|172.99|170.11|173.52|170.64|172.99|170.11|0
1655086530000|2022-06-13 02:15:30|173.2|170.32|173.1|170.22|173.2|170.32|173.1|170.22|0
1655086540000|2022-06-13 02:15:40|173.31|170.43|173.1|170.22|173.41|170.53|173.1|170.22|0
1655086550000|2022-06-13 02:15:50|173.2|170.32|172.78|169.9|173.2|170.32|172.78|169.9|0
1655086560000|2022-06-13 02:16:00|173.2|170.32|173.1|170.22|173.2|170.32|173.1|170.22|0
1655086570000|2022-06-13 02:16:10|173.2|170.32|173.62|170.74|173.62|170.74|173.2|170.32|0
1655086580000|2022-06-13 02:16:20|173.41|170.53|174.15|171.27|174.15|171.27|173.41|170.53|0
1655086590000|2022-06-13 02:16:30|174.46|171.58|174.78|171.9|174.78|171.9|174.46|171.58|0
1655086600000|2022-06-13 02:16:40|174.88|172|174.46|171.58|174.88|172|174.25|171.37|0
1655086610000|2022-06-13 02:16:50|174.67|171.79|174.78|171.9|174.78|171.9|174.67|171.79|0
1655086620000|2022-06-13 02:17:00|174.88|172|174.88|172|174.88|172|174.88|172|0
1655086630000|2022-06-13 02:17:10|174.99|172.11|174.99|172.11|175.09|172.21|174.99|172.11|0
1655086640000|2022-06-13 02:17:20|175.2|172.32|175.09|172.21|175.3|172.42|175.09|172.21|0
1655086650000|2022-06-13 02:17:30|175.2|172.32|174.66|171.78|175.2|172.32|174.66|171.78|0
1655086660000|2022-06-13 02:17:40|174.87|171.99|174.87|171.99|174.87|171.99|174.66|171.78|0
1655086670000|2022-06-13 02:17:50|175.08|172.2|174.87|171.99|175.08|172.2|174.87|171.99|0
1655086680000|2022-06-13 02:18:00|175.08|172.2|174.45|171.57|175.08|172.2|174.45|171.57|0
1655086690000|2022-06-13 02:18:10|174.03|171.15|174.14|171.26|174.24|171.36|174.03|171.15|0
1655086700000|2022-06-13 02:18:20|174.03|171.15|174.24|171.36|174.35|171.47|174.03|171.15|0
1655086710000|2022-06-13 02:18:30|174.03|171.15|173.61|170.73|174.03|171.15|173.61|170.73|0
1655086720000|2022-06-13 02:18:40|173.4|170.52|173.82|170.94|173.82|170.94|173.4|170.52|0
1655086730000|2022-06-13 02:18:50|173.93|171.05|173.82|170.94|173.93|171.05|173.82|170.94|0
1655086740000|2022-06-13 02:19:00|173.61|170.73|173.61|170.73|173.61|170.73|173.51|170.63|0
1655086760000|2022-06-13 02:19:20|173.4|170.52|172.98|170.1|173.4|170.52|172.98|170.1|0
1655086770000|2022-06-13 02:19:30|173.09|170.21|172.98|170.1|173.09|170.21|172.98|170.1|0
1655086780000|2022-06-13 02:19:40|173.09|170.21|173.09|170.21|173.09|170.21|172.98|170.1|0
1655086790000|2022-06-13 02:19:50|173.19|170.31|173.09|170.21|173.19|170.31|173.09|170.21|0
1655086800000|2022-06-13 02:20:00|173.19|170.31|173.51|170.63|173.51|170.63|173.19|170.31|0
1655086810000|2022-06-13 02:20:10|173.61|170.73|173.82|170.94|173.82|170.94|173.61|170.73|0
1655086820000|2022-06-13 02:20:20|173.92|171.04|173.92|171.04|174.03|171.15|173.92|171.04|0
1655086830000|2022-06-13 02:20:30|174.03|171.15|174.45|171.57|174.45|171.57|174.02|171.14|0
1655086840000|2022-06-13 02:20:40|174.44|171.56|174.23|171.35|174.44|171.56|174.23|171.35|0
1655086850000|2022-06-13 02:20:50|174.44|171.56|174.44|171.56|174.44|171.56|174.23|171.35|0
1655086860000|2022-06-13 02:21:00|174.34|171.46|174.44|171.56|174.86|171.98|174.34|171.46|0
1655086870000|2022-06-13 02:21:10|174.86|171.98|174.97|172.09|174.97|172.09|174.65|171.77|0
1655086880000|2022-06-13 02:21:20|175.07|172.19|175.28|172.4|175.28|172.4|175.07|172.19|0
1655086890000|2022-06-13 02:21:30|174.97|172.09|174.23|171.35|174.97|172.09|174.23|171.35|0
1655086900000|2022-06-13 02:21:40|174.02|171.14|173.5|170.62|174.02|171.14|173.39|170.51|0
1655086910000|2022-06-13 02:21:50|173.71|170.83|174.55|171.67|174.55|171.67|173.71|170.83|0
1655086920000|2022-06-13 02:22:00|174.44|171.56|174.02|171.14|174.44|171.56|173.81|170.93|0
1655086930000|2022-06-13 02:22:10|174.44|171.56|173.92|171.04|174.44|171.56|173.81|170.93|0
1655086940000|2022-06-13 02:22:20|173.6|170.72|173.6|170.72|173.6|170.72|173.5|170.62|0
1655086950000|2022-06-13 02:22:30|173.5|170.62|173.6|170.72|173.6|170.72|173.5|170.62|0
1655086960000|2022-06-13 02:22:40|174.23|171.35|174.02|171.14|174.34|171.46|174.02|171.14|0
1655086970000|2022-06-13 02:22:50|174.34|171.46|174.55|171.67|174.65|171.77|174.34|171.46|0
1655086980000|2022-06-13 02:23:00|174.65|171.77|174.34|171.46|174.65|171.77|174.34|171.46|0
1655086990000|2022-06-13 02:23:10|174.23|171.35|174.23|171.35|174.34|171.46|174.23|171.35|0
1655087000000|2022-06-13 02:23:20|174.44|171.56|174.44|171.56|174.44|171.56|174.13|171.25|0
1655087010000|2022-06-13 02:23:30|174.55|171.67|174.55|171.67|174.55|171.67|174.44|171.56|0
1655087020000|2022-06-13 02:23:40|174.44|171.56|174.34|171.46|174.44|171.56|174.34|171.46|0
1655087030000|2022-06-13 02:23:50|174.33|171.45|174.44|171.56|174.44|171.56|174.33|171.45|0
1655087040000|2022-06-13 02:24:00|174.33|171.45|174.01|171.13|174.33|171.45|174.01|171.13|0
1655087050000|2022-06-13 02:24:10|174.22|171.34|174.22|171.34|174.22|171.34|174.22|171.34|0
1655087060000|2022-06-13 02:24:20|174.43|171.55|174.22|171.34|174.43|171.55|174.22|171.34|0
1655087070000|2022-06-13 02:24:30|174.01|171.13|174.12|171.24|174.12|171.24|174.01|171.13|0
1655087080000|2022-06-13 02:24:40|174.01|171.13|174.01|171.13|174.01|171.13|174.01|171.13|0
1655087090000|2022-06-13 02:24:50|173.91|171.03|173.8|170.92|173.91|171.03|173.7|170.82|0
1655087100000|2022-06-13 02:25:00|174.01|171.13|173.8|170.92|174.01|171.13|173.8|170.92|0
1655087110000|2022-06-13 02:25:10|173.59|170.71|173.8|170.92|173.8|170.92|173.59|170.71|0
1655087120000|2022-06-13 02:25:20|173.59|170.71|173.49|170.61|173.59|170.71|173.49|170.61|0
1655087130000|2022-06-13 02:25:30|173.38|170.5|172.96|170.08|173.49|170.61|172.96|170.08|0
1655087140000|2022-06-13 02:25:40|173.17|170.29|172.86|169.98|173.17|170.29|172.86|169.98|0
1655087150000|2022-06-13 02:25:50|172.75|169.87|172.96|170.08|172.96|170.08|172.75|169.87|0
1655087160000|2022-06-13 02:26:00|172.86|169.98|172.86|169.98|172.96|170.08|172.75|169.87|0
1655087170000|2022-06-13 02:26:10|172.96|170.08|173.38|170.5|173.38|170.5|172.96|170.08|0
1655087180000|2022-06-13 02:26:20|173.28|170.4|173.17|170.29|173.28|170.4|173.17|170.29|0
1655087200000|2022-06-13 02:26:40|173.38|170.5|173.17|170.29|173.38|170.5|173.17|170.29|0
1655087210000|2022-06-13 02:26:50|173.38|170.5|173.17|170.29|173.38|170.5|173.17|170.29|0
1655087240000|2022-06-13 02:27:20|173.38|170.5|173.48|170.6|173.48|170.6|173.38|170.5|0
1655087250000|2022-06-13 02:27:30|173.37|170.49|173.48|170.6|173.48|170.6|173.37|170.49|0
1655087260000|2022-06-13 02:27:40|173.58|170.7|173.48|170.6|173.58|170.7|173.48|170.6|0
1655087270000|2022-06-13 02:27:50|173.37|170.49|173.16|170.28|173.58|170.7|173.16|170.28|0
1655087280000|2022-06-13 02:28:00|173.27|170.39|173.06|170.18|173.27|170.39|173.06|170.18|0
1655087290000|2022-06-13 02:28:10|172.95|170.07|172.43|169.55|172.95|170.07|172.43|169.55|0
1655087300000|2022-06-13 02:28:20|172.53|169.65|172.11|169.23|172.74|169.86|172.11|169.23|0
1655087310000|2022-06-13 02:28:30|170.65|167.77|170.86|167.98|171.28|168.4|170.65|167.77|0
1655087320000|2022-06-13 02:28:40|170.97|168.09|171.28|168.4|171.28|168.4|170.97|168.09|0
1655087330000|2022-06-13 02:28:50|171.49|168.61|171.39|168.51|171.49|168.61|171.39|168.51|0
1655087340000|2022-06-13 02:29:00|171.49|168.61|170.86|167.98|171.49|168.61|170.86|167.98|0
1655087350000|2022-06-13 02:29:10|171.07|168.19|170.76|167.88|171.07|168.19|170.76|167.88|0
1655087360000|2022-06-13 02:29:20|170.86|167.98|170.97|168.09|170.97|168.09|170.86|167.98|0
1655087370000|2022-06-13 02:29:30|170.86|167.98|170.86|167.98|170.86|167.98|170.76|167.88|0
1655087380000|2022-06-13 02:29:40|170.76|167.88|170.86|167.98|170.86|167.98|170.76|167.88|0
1655087390000|2022-06-13 02:29:50|170.97|168.09|170.76|167.88|170.97|168.09|170.76|167.88|0
1655087400000|2022-06-13 02:30:00|170.86|167.98|170.34|167.46|170.86|167.98|170.23|167.35|0
1655087410000|2022-06-13 02:30:10|169.61|166.73|169.71|166.83|169.81|166.93|169.61|166.73|0
1655087420000|2022-06-13 02:30:20|169.61|166.73|169.4|166.52|169.61|166.73|169.4|166.52|0
1655087430000|2022-06-13 02:30:30|169.61|166.73|169.81|166.93|169.81|166.93|169.51|166.63|0
1655087440000|2022-06-13 02:30:40|170.02|167.14|169.81|166.93|170.02|167.14|169.81|166.93|0
1655087450000|2022-06-13 02:30:50|169.5|166.62|169.81|166.93|169.81|166.93|169.5|166.62|0
1655087460000|2022-06-13 02:31:00|169.5|166.62|169.92|167.04|169.92|167.04|169.5|166.62|0
1655087470000|2022-06-13 02:31:10|170.02|167.14|170.23|167.35|170.23|167.35|170.02|167.14|0
1655087480000|2022-06-13 02:31:20|170.44|167.56|170.54|167.66|170.54|167.66|170.44|167.56|0
1655087490000|2022-06-13 02:31:30|170.64|167.76|170.85|167.97|170.85|167.97|170.54|167.66|0
1655087500000|2022-06-13 02:31:40|171.27|168.39|171.17|168.29|171.38|168.5|171.17|168.29|0
1655087510000|2022-06-13 02:31:50|170.96|168.08|171.27|168.39|171.27|168.39|170.96|168.08|0
1655087520000|2022-06-13 02:32:00|171.17|168.29|171.27|168.39|171.27|168.39|171.17|168.29|0
1655087530000|2022-06-13 02:32:10|171.17|168.29|171.17|168.29|171.17|168.29|171.17|168.29|0
1655087540000|2022-06-13 02:32:20|171.06|168.18|170.85|167.97|171.06|168.18|170.54|167.66|0
1655087550000|2022-06-13 02:32:30|171.06|168.18|171.37|168.49|171.38|168.5|171.06|168.18|0
1655087560000|2022-06-13 02:32:40|171.27|168.39|171.37|168.49|171.37|168.49|171.27|168.39|0
1655087570000|2022-06-13 02:32:50|171.27|168.39|170.85|167.97|171.27|168.39|170.75|167.87|0
1655087580000|2022-06-13 02:33:00|170.75|167.87|170.75|167.87|170.85|167.97|170.64|167.76|0
1655087590000|2022-06-13 02:33:10|170.64|167.76|170.54|167.66|170.64|167.76|170.54|167.66|0
1655087600000|2022-06-13 02:33:20|170.64|167.76|170.54|167.66|170.64|167.76|170.43|167.55|0
1655087610000|2022-06-13 02:33:30|170.43|167.55|170.33|167.45|170.43|167.55|170.33|167.45|0
1655087620000|2022-06-13 02:33:40|170.22|167.34|170.33|167.45|170.33|167.45|170.22|167.34|0
1655087630000|2022-06-13 02:33:50|170.22|167.34|170.22|167.34|170.22|167.34|170.22|167.34|0
1655087650000|2022-06-13 02:34:10|170.01|167.13|170.01|167.13|170.01|167.13|170.01|167.13|0
1655087660000|2022-06-13 02:34:20|169.91|167.03|169.91|167.03|170.01|167.13|169.8|166.92|0
1655087670000|2022-06-13 02:34:30|170.22|167.34|170.33|167.45|170.33|167.45|170.12|167.24|0
1655087680000|2022-06-13 02:34:40|170.74|167.86|170.95|168.07|170.95|168.07|170.74|167.86|0
1655087690000|2022-06-13 02:34:50|171.37|168.49|171.05|168.17|171.47|168.59|171.05|168.17|0
1655087700000|2022-06-13 02:35:00|171.26|168.38|171.26|168.38|171.26|168.38|171.26|168.38|0
1655087710000|2022-06-13 02:35:10|171.05|168.17|171.16|168.28|171.16|168.28|170.84|167.96|0
1655087720000|2022-06-13 02:35:20|171.05|168.17|171.37|168.49|171.37|168.49|171.05|168.17|0
1655087730000|2022-06-13 02:35:30|171.26|168.38|171.26|168.38|171.26|168.38|171.26|168.38|0
1655087740000|2022-06-13 02:35:40|171.47|168.59|171.47|168.59|171.47|168.59|171.26|168.38|0
1655087760000|2022-06-13 02:36:00|171.26|168.38|171.46|168.58|171.46|168.58|171.26|168.38|0
1655087770000|2022-06-13 02:36:10|171.26|168.38|171.46|168.58|171.46|168.58|171.26|168.38|0
1655087780000|2022-06-13 02:36:20|171.36|168.48|171.25|168.37|171.36|168.48|171.25|168.37|0
1655087790000|2022-06-13 02:36:30|171.05|168.17|171.25|168.37|171.25|168.37|171.05|168.17|0
1655087800000|2022-06-13 02:36:40|171.36|168.48|171.36|168.48|171.36|168.48|171.36|168.48|0
1655087810000|2022-06-13 02:36:50|171.25|168.37|171.25|168.37|171.36|168.48|171.25|168.37|0
1655087840000|2022-06-13 02:37:20|171.04|168.16|171.25|168.37|171.25|168.37|171.04|168.16|0
1655087860000|2022-06-13 02:37:40|171.15|168.27|171.15|168.27|171.15|168.27|171.15|168.27|0
1655087870000|2022-06-13 02:37:50|171.04|168.16|170.83|167.95|171.04|168.16|170.83|167.95|0
1655087880000|2022-06-13 02:38:00|170.42|167.54|170.62|167.74|170.62|167.74|170.42|167.54|0
1655087890000|2022-06-13 02:38:10|170.83|167.95|170.83|167.95|170.83|167.95|170.83|167.95|0
1655087900000|2022-06-13 02:38:20|170.94|168.06|171.25|168.37|171.25|168.37|170.94|168.06|0
1655087910000|2022-06-13 02:38:30|171.36|168.48|171.36|168.48|171.36|168.48|171.36|168.48|0
1655087920000|2022-06-13 02:38:40|171.25|168.37|171.04|168.16|171.25|168.37|170.94|168.06|0
1655087930000|2022-06-13 02:38:50|170.94|168.06|170.94|168.06|171.04|168.16|170.94|168.06|0
1655087940000|2022-06-13 02:39:00|171.04|168.16|171.04|168.16|171.04|168.16|170.83|167.95|0
1655087950000|2022-06-13 02:39:10|170.83|167.95|170.83|167.95|170.83|167.95|170.83|167.95|0
1655087960000|2022-06-13 02:39:20|171.04|168.16|170.94|168.06|171.04|168.16|170.94|168.06|0
1655087970000|2022-06-13 02:39:30|171.04|168.16|170.94|168.06|171.04|168.16|170.94|168.06|0
1655087980000|2022-06-13 02:39:40|171.04|168.16|171.04|168.16|171.14|168.26|170.94|168.06|0
1655087990000|2022-06-13 02:39:50|170.83|167.95|170.94|168.06|170.94|168.06|170.83|167.95|0
1655088000000|2022-06-13 02:40:00|170.83|167.95|171.14|168.26|171.14|168.26|170.83|167.95|0
1655088010000|2022-06-13 02:40:10|171.24|168.36|171.03|168.15|171.24|168.36|171.03|168.15|0
1655088020000|2022-06-13 02:40:20|170.93|168.05|170.83|167.95|171.03|168.15|170.83|167.95|0
1655088030000|2022-06-13 02:40:30|170.62|167.74|170.82|167.94|170.82|167.94|170.62|167.74|0
1655088050000|2022-06-13 02:40:50|171.24|168.36|171.24|168.36|171.24|168.36|171.24|168.36|0
1655088070000|2022-06-13 02:41:10|171.35|168.47|170.82|167.94|171.35|168.47|170.82|167.94|0
1655088080000|2022-06-13 02:41:20|170.41|167.53|170.2|167.32|170.41|167.53|170.2|167.32|0
1655088090000|2022-06-13 02:41:30|170.1|167.22|169.68|166.8|170.1|167.22|169.68|166.8|0
1655088100000|2022-06-13 02:41:40|169.57|166.69|170.1|167.22|170.1|167.22|169.57|166.69|0
1655088110000|2022-06-13 02:41:50|170.2|167.32|170.2|167.32|170.2|167.32|170.2|167.32|0
1655088120000|2022-06-13 02:42:00|169.99|167.11|169.57|166.69|169.99|167.11|169.57|166.69|0
1655088130000|2022-06-13 02:42:10|169.47|166.59|169.57|166.69|169.57|166.69|169.47|166.59|0
1655088140000|2022-06-13 02:42:20|169.99|167.11|169.99|167.11|169.99|167.11|169.99|167.11|0
1655088150000|2022-06-13 02:42:30|170.09|167.21|169.57|166.69|170.09|167.21|169.57|166.69|0
1655088160000|2022-06-13 02:42:40|169.68|166.8|169.68|166.8|169.68|166.8|169.68|166.8|0
1655088170000|2022-06-13 02:42:50|169.78|166.9|169.98|167.1|169.98|167.1|169.78|166.9|0
1655088180000|2022-06-13 02:43:00|170.19|167.31|169.88|167|170.3|167.42|169.88|167|0
1655088190000|2022-06-13 02:43:10|169.78|166.9|169.77|166.89|169.88|167|169.77|166.89|0
1655088200000|2022-06-13 02:43:20|169.98|167.1|170.19|167.31|170.19|167.31|169.98|167.1|0
1655088210000|2022-06-13 02:43:30|169.98|167.1|169.77|166.89|169.98|167.1|169.77|166.89|0
1655088220000|2022-06-13 02:43:40|169.57|166.69|169.36|166.48|169.57|166.69|169.36|166.48|0
1655088230000|2022-06-13 02:43:50|169.47|166.59|169.98|167.1|169.98|167.1|169.47|166.59|0
1655088240000|2022-06-13 02:44:00|169.56|166.68|169.36|166.48|169.56|166.68|169.36|166.48|0
1655088250000|2022-06-13 02:44:10|169.56|166.68|169.56|166.68|169.56|166.68|169.56|166.68|0
1655088260000|2022-06-13 02:44:20|169.67|166.79|169.77|166.89|169.77|166.89|169.67|166.79|0
1655088270000|2022-06-13 02:44:30|169.67|166.79|169.56|166.68|169.77|166.89|169.56|166.68|0
1655088280000|2022-06-13 02:44:40|169.67|166.79|169.56|166.68|169.67|166.79|169.56|166.68|0
1655088290000|2022-06-13 02:44:50|169.35|166.47|169.35|166.47|169.35|166.47|169.35|166.47|0
1655088300000|2022-06-13 02:45:00|169.46|166.58|169.25|166.37|169.46|166.58|169.25|166.37|0
1655088310000|2022-06-13 02:45:10|169.35|166.47|169.56|166.68|169.56|166.68|169.35|166.47|0
1655088320000|2022-06-13 02:45:20|169.77|166.89|169.77|166.89|169.77|166.89|169.77|166.89|0
1655088330000|2022-06-13 02:45:30|169.98|167.1|169.98|167.1|169.98|167.1|169.98|167.1|0
1655088340000|2022-06-13 02:45:40|169.77|166.89|169.77|166.89|169.77|166.89|169.77|166.89|0
1655088350000|2022-06-13 02:45:50|169.67|166.79|169.87|166.99|169.87|166.99|169.67|166.79|0
1655088360000|2022-06-13 02:46:00|169.77|166.89|169.77|166.89|169.77|166.89|169.77|166.89|0
1655088370000|2022-06-13 02:46:10|169.56|166.68|169.56|166.68|169.56|166.68|169.56|166.68|0
1655088380000|2022-06-13 02:46:20|169.77|166.89|169.14|166.26|169.77|166.89|169.14|166.26|0
1655088410000|2022-06-13 02:46:50|168.83|165.95|168.52|165.64|168.83|165.95|168.52|165.64|0
1655088420000|2022-06-13 02:47:00|168.72|165.84|168.52|165.64|168.72|165.84|168.52|165.64|0
1655088430000|2022-06-13 02:47:10|168.62|165.74|168.72|165.84|168.72|165.84|168.62|165.74|0
1655088440000|2022-06-13 02:47:20|169.04|166.16|169.35|166.47|169.35|166.47|169.04|166.16|0
1655088450000|2022-06-13 02:47:30|169.25|166.37|169.35|166.47|169.35|166.47|169.25|166.37|0
1655088460000|2022-06-13 02:47:40|169.14|166.26|168.31|165.43|169.34|166.46|168.31|165.43|0
1655088470000|2022-06-13 02:47:50|168.1|165.22|168.21|165.33|168.31|165.43|168.1|165.22|0
1655088480000|2022-06-13 02:48:00|168.1|165.22|168.1|165.22|168.1|165.22|168|165.12|0
1655088490000|2022-06-13 02:48:10|167.79|164.91|167.79|164.91|167.79|164.91|167.68|164.8|0
1655088500000|2022-06-13 02:48:20|167.89|165.01|168.1|165.22|168.1|165.22|167.89|165.01|0
1655088520000|2022-06-13 02:48:40|168.3|165.42|168.3|165.42|168.3|165.42|168.3|165.42|0
1655088530000|2022-06-13 02:48:50|168.2|165.32|168.1|165.22|168.2|165.32|168.1|165.22|0
1655088540000|2022-06-13 02:49:00|168.09|165.21|167.68|164.8|168.09|165.21|167.68|164.8|0
1655088550000|2022-06-13 02:49:10|167.47|164.59|167.79|164.91|167.79|164.91|167.47|164.59|0
1655088560000|2022-06-13 02:49:20|167.47|164.59|167.68|164.8|167.68|164.8|167.37|164.49|0
1655088570000|2022-06-13 02:49:30|167.58|164.7|167.47|164.59|167.68|164.8|167.37|164.49|0
1655088580000|2022-06-13 02:49:40|167.58|164.7|167.47|164.59|167.58|164.7|167.47|164.59|0
1655088590000|2022-06-13 02:49:50|167.68|164.8|167.68|164.8|167.68|164.8|167.68|164.8|0
1655088600000|2022-06-13 02:50:00|167.58|164.7|167.68|164.8|167.68|164.8|167.47|164.59|0
1655088610000|2022-06-13 02:50:10|167.47|164.59|167.58|164.7|167.58|164.7|167.47|164.59|0
1655088620000|2022-06-13 02:50:20|167.68|164.8|167.47|164.59|167.68|164.8|167.47|164.59|0
1655088630000|2022-06-13 02:50:30|167.68|164.8|167.99|165.11|167.99|165.11|167.68|164.8|0
1655088640000|2022-06-13 02:50:40|168.2|165.32|167.88|165|168.2|165.32|167.88|165|0
1655088650000|2022-06-13 02:50:50|168.09|165.21|168.09|165.21|168.2|165.32|168.09|165.21|0
1655088660000|2022-06-13 02:51:00|167.88|165|167.67|164.79|167.88|165|167.67|164.79|0
1655088670000|2022-06-13 02:51:10|167.47|164.59|167.47|164.59|167.47|164.59|167.16|164.28|0
1655088680000|2022-06-13 02:51:20|167.26|164.38|167.26|164.38|167.37|164.49|167.26|164.38|0
1655088690000|2022-06-13 02:51:30|167.37|164.49|167.47|164.59|167.47|164.59|167.37|164.49|0
1655088700000|2022-06-13 02:51:40|167.67|164.79|167.46|164.58|167.67|164.79|167.46|164.58|0
1655088710000|2022-06-13 02:51:50|167.26|164.38|167.26|164.38|167.36|164.48|167.26|164.38|0
1655088730000|2022-06-13 02:52:10|167.46|164.58|167.67|164.79|167.67|164.79|167.46|164.58|0
1655088740000|2022-06-13 02:52:20|168.29|165.41|168.5|165.62|168.5|165.62|168.29|165.41|0
1655088750000|2022-06-13 02:52:30|168.29|165.41|168.08|165.2|168.29|165.41|168.08|165.2|0
1655088760000|2022-06-13 02:52:40|168.19|165.31|168.5|165.62|168.5|165.62|168.19|165.31|0
1655088770000|2022-06-13 02:52:50|169.02|166.14|168.91|166.03|169.02|166.14|168.91|166.03|0
1655088780000|2022-06-13 02:53:00|169.12|166.24|169.33|166.45|169.33|166.45|169.12|166.24|0
1655088790000|2022-06-13 02:53:10|169.54|166.66|169.33|166.45|169.54|166.66|169.33|166.45|0
1655088800000|2022-06-13 02:53:20|168.81|165.93|169.12|166.24|169.12|166.24|168.7|165.82|0
1655088810000|2022-06-13 02:53:30|168.81|165.93|168.7|165.82|168.81|165.93|168.7|165.82|0
1655088820000|2022-06-13 02:53:40|168.29|165.41|168.5|165.62|168.5|165.62|168.29|165.41|0
1655088830000|2022-06-13 02:53:50|168.29|165.41|168.91|166.03|168.91|166.03|168.29|165.41|0
1655088840000|2022-06-13 02:54:00|169.12|166.24|169.12|166.24|169.12|166.24|169.12|166.24|0
1655088850000|2022-06-13 02:54:10|168.91|166.03|168.6|165.72|168.91|166.03|168.6|165.72|0
1655088860000|2022-06-13 02:54:20|168.7|165.82|168.49|165.61|168.7|165.82|168.49|165.61|0
1655088870000|2022-06-13 02:54:30|168.7|165.82|168.49|165.61|168.7|165.82|168.49|165.61|0
1655088880000|2022-06-13 02:54:40|168.6|165.72|168.49|165.61|168.6|165.72|168.49|165.61|0
1655088890000|2022-06-13 02:54:50|168.7|165.82|168.7|165.82|168.81|165.93|168.7|165.82|0
1655088900000|2022-06-13 02:55:00|168.39|165.51|168.39|165.51|168.39|165.51|168.39|165.51|0
1655088910000|2022-06-13 02:55:10|168.28|165.4|168.08|165.2|168.49|165.61|168.08|165.2|0
1655088920000|2022-06-13 02:55:20|168.49|165.61|168.49|165.61|168.49|165.61|168.49|165.61|0
1655088930000|2022-06-13 02:55:30|168.6|165.72|168.7|165.82|168.7|165.82|168.6|165.72|0
1655088950000|2022-06-13 02:55:50|168.49|165.61|168.28|165.4|168.49|165.61|168.28|165.4|0
1655088960000|2022-06-13 02:56:00|167.97|165.09|167.66|164.78|168.07|165.19|167.66|164.78|0
1655088970000|2022-06-13 02:56:10|167.35|164.47|167.66|164.78|167.66|164.78|167.35|164.47|0
1655088990000|2022-06-13 02:56:30|168.07|165.19|168.07|165.19|168.07|165.19|168.07|165.19|0
1655089000000|2022-06-13 02:56:40|168.28|165.4|168.07|165.19|168.28|165.4|168.07|165.19|0
1655089010000|2022-06-13 02:56:50|167.97|165.09|167.45|164.57|168.07|165.19|167.45|164.57|0
1655089020000|2022-06-13 02:57:00|167.24|164.36|167.03|164.15|167.24|164.36|167.03|164.15|0
1655089030000|2022-06-13 02:57:10|167.24|164.36|167.65|164.77|167.65|164.77|167.24|164.36|0
1655089040000|2022-06-13 02:57:20|167.76|164.88|167.65|164.77|167.76|164.88|167.65|164.77|0
1655089050000|2022-06-13 02:57:30|167.45|164.57|167.45|164.57|167.45|164.57|167.45|164.57|0
1655089060000|2022-06-13 02:57:40|167.55|164.67|167.45|164.57|167.55|164.67|167.45|164.57|0
1655089070000|2022-06-13 02:57:50|167.24|164.36|167.35|164.47|167.35|164.47|167.24|164.36|0
1655089080000|2022-06-13 02:58:00|167.24|164.36|167.03|164.15|167.24|164.36|167.03|164.15|0
1655089090000|2022-06-13 02:58:10|166.82|163.94|167.03|164.15|167.03|164.15|166.82|163.94|0
1655089100000|2022-06-13 02:58:20|166.82|163.94|166.82|163.94|166.93|164.05|166.82|163.94|0
1655089110000|2022-06-13 02:58:30|167.03|164.15|166.93|164.05|167.03|164.15|166.93|164.05|0
1655089120000|2022-06-13 02:58:40|167.03|164.15|166.82|163.94|167.03|164.15|166.82|163.94|0
1655089130000|2022-06-13 02:58:50|167.44|164.56|167.24|164.36|167.44|164.56|167.24|164.36|0
1655089140000|2022-06-13 02:59:00|167.44|164.56|167.44|164.56|167.44|164.56|167.44|164.56|0
1655089150000|2022-06-13 02:59:10|167.34|164.46|167.23|164.35|167.34|164.46|167.23|164.35|0
1655089160000|2022-06-13 02:59:20|166.31|163.43|165.89|163.01|166.31|163.43|165.89|163.01|0
1655089170000|2022-06-13 02:59:30|165.79|162.91|166.82|163.94|166.93|164.05|165.79|162.91|0
1655089180000|2022-06-13 02:59:40|167.03|164.15|166.72|163.84|167.03|164.15|166.72|163.84|0
1655089190000|2022-06-13 02:59:50|166.61|163.73|167.23|164.35|167.23|164.35|166.61|163.73|0
1655089200000|2022-06-13 03:00:00|167.03|164.15|166.82|163.94|167.03|164.15|166.72|163.84|0
1655089210000|2022-06-13 03:00:10|166.93|164.05|166.93|164.05|166.93|164.05|166.82|163.94|0
1655089220000|2022-06-13 03:00:20|166.82|163.94|166.4|163.52|166.82|163.94|166.4|163.52|0
1655089230000|2022-06-13 03:00:30|165.99|163.11|166.1|163.22|166.1|163.22|165.99|163.11|0
1655089240000|2022-06-13 03:00:40|165.99|163.11|165.99|163.11|165.99|163.11|165.99|163.11|0
1655089250000|2022-06-13 03:00:50|166.3|163.42|166.3|163.42|166.3|163.42|166.3|163.42|0
1655089260000|2022-06-13 03:01:00|166.4|163.52|166.19|163.31|166.4|163.52|166.1|163.22|0
1655089270000|2022-06-13 03:01:10|165.99|163.11|166.19|163.31|166.19|163.31|165.99|163.11|0
1655089280000|2022-06-13 03:01:20|166.1|163.22|165.99|163.11|166.1|163.22|165.99|163.11|0
1655089290000|2022-06-13 03:01:30|166.09|163.21|165.99|163.11|166.09|163.21|165.99|163.11|0
1655089300000|2022-06-13 03:01:40|165.89|163.01|165.57|162.69|165.89|163.01|165.57|162.69|0
1655089310000|2022-06-13 03:01:50|165.68|162.8|165.78|162.9|165.78|162.9|165.68|162.8|0
1655089320000|2022-06-13 03:02:00|165.99|163.11|165.99|163.11|166.19|163.31|165.99|163.11|0
1655089330000|2022-06-13 03:02:10|166.19|163.31|166.6|163.72|166.6|163.72|166.19|163.31|0
1655089340000|2022-06-13 03:02:20|166.71|163.83|167.85|164.97|167.85|164.97|166.71|163.83|0
1655089350000|2022-06-13 03:02:30|167.75|164.87|167.33|164.45|167.75|164.87|167.33|164.45|0
1655089360000|2022-06-13 03:02:40|166.92|164.04|166.92|164.04|167.02|164.14|166.92|164.04|0
1655089370000|2022-06-13 03:02:50|166.4|163.52|166.4|163.52|166.4|163.52|166.19|163.31|0
1655089380000|2022-06-13 03:03:00|166.19|163.31|166.19|163.31|166.19|163.31|166.19|163.31|0
1655089390000|2022-06-13 03:03:10|166.09|163.21|166.19|163.31|166.39|163.51|166.09|163.21|0
1655089400000|2022-06-13 03:03:20|166.3|163.42|166.19|163.31|166.39|163.51|166.19|163.31|0
1655089410000|2022-06-13 03:03:30|166.39|163.51|166.5|163.62|166.5|163.62|166.39|163.51|0
1655089420000|2022-06-13 03:03:40|166.39|163.51|166.39|163.51|166.81|163.93|166.39|163.51|0
1655089430000|2022-06-13 03:03:50|166.29|163.41|166.29|163.41|166.39|163.51|166.29|163.41|0
1655089440000|2022-06-13 03:04:00|166.39|163.51|166.39|163.51|166.39|163.51|166.39|163.51|0
1655089450000|2022-06-13 03:04:10|166.6|163.72|165.88|163|166.6|163.72|165.88|163|0
1655089460000|2022-06-13 03:04:20|165.57|162.69|165.47|162.59|165.57|162.69|165.47|162.59|0
1655089470000|2022-06-13 03:04:30|165.57|162.69|165.56|162.68|165.77|162.89|165.56|162.68|0
1655089500000|2022-06-13 03:05:00|165.67|162.79|165.67|162.79|165.67|162.79|165.67|162.79|0
1655089510000|2022-06-13 03:05:10|165.77|162.89|165.36|162.48|165.77|162.89|165.36|162.48|0
1655089520000|2022-06-13 03:05:20|165.46|162.58|165.67|162.79|165.67|162.79|165.46|162.58|0
1655089530000|2022-06-13 03:05:30|165.77|162.89|166.18|163.3|166.18|163.3|165.77|162.89|0
1655089540000|2022-06-13 03:05:40|166.39|163.51|166.39|163.51|166.59|163.71|166.39|163.51|0
1655089550000|2022-06-13 03:05:50|166.08|163.2|166.18|163.3|166.18|163.3|166.08|163.2|0
1655089560000|2022-06-13 03:06:00|166.39|163.51|166.59|163.71|166.59|163.71|166.39|163.51|0
1655089570000|2022-06-13 03:06:10|166.39|163.51|166.49|163.61|166.49|163.61|166.39|163.51|0
1655089590000|2022-06-13 03:06:30|166.59|163.71|166.59|163.71|166.59|163.71|166.59|163.71|0
1655089600000|2022-06-13 03:06:40|166.38|163.5|166.59|163.71|166.59|163.71|166.38|163.5|0
1655089610000|2022-06-13 03:06:50|166.7|163.82|166.59|163.71|166.7|163.82|166.59|163.71|0
1655089620000|2022-06-13 03:07:00|166.18|163.3|166.08|163.2|166.18|163.3|165.87|162.99|0
1655089630000|2022-06-13 03:07:10|166.18|163.3|166.38|163.5|166.59|163.71|166.18|163.3|0
1655089640000|2022-06-13 03:07:20|166.8|163.92|166.28|163.4|166.8|163.92|166.28|163.4|0
1655089650000|2022-06-13 03:07:30|166.18|163.3|166.38|163.5|166.38|163.5|165.97|163.09|0
1655089660000|2022-06-13 03:07:40|166.7|163.82|166.59|163.71|166.7|163.82|166.59|163.71|0
1655089670000|2022-06-13 03:07:50|166.79|163.91|166.59|163.71|166.79|163.91|166.59|163.71|0
1655089680000|2022-06-13 03:08:00|166.17|163.29|165.97|163.09|166.17|163.29|165.97|163.09|0
1655089690000|2022-06-13 03:08:10|166.07|163.19|166.17|163.29|166.17|163.29|166.07|163.19|0
1655089700000|2022-06-13 03:08:20|166.28|163.4|166.38|163.5|166.38|163.5|166.28|163.4|0
1655089710000|2022-06-13 03:08:30|166.59|163.71|166.59|163.71|166.59|163.71|166.59|163.71|0
1655089720000|2022-06-13 03:08:40|166.58|163.7|167.62|164.74|167.62|164.74|166.58|163.7|0
1655089730000|2022-06-13 03:08:50|167.41|164.53|167.2|164.32|167.41|164.53|167.2|164.32|0
1655089740000|2022-06-13 03:09:00|166.38|163.5|166.69|163.81|166.69|163.81|166.38|163.5|0
1655089750000|2022-06-13 03:09:10|166.79|163.91|167.83|164.95|167.83|164.95|166.79|163.91|0
1655089760000|2022-06-13 03:09:20|167.1|164.22|167.41|164.53|167.41|164.53|167.1|164.22|0
1655089770000|2022-06-13 03:09:30|167.52|164.64|167.62|164.74|167.62|164.74|167.52|164.64|0
1655089780000|2022-06-13 03:09:40|167.93|165.05|167.62|164.74|168.03|165.15|167.62|164.74|0
1655089800000|2022-06-13 03:10:00|167.41|164.53|167.93|165.05|167.93|165.05|167.41|164.53|0
1655089810000|2022-06-13 03:10:10|167.72|164.84|167.93|165.05|167.93|165.05|167.72|164.84|0
1655089820000|2022-06-13 03:10:20|168.35|165.47|168.14|165.26|168.35|165.47|168.14|165.26|0
1655089830000|2022-06-13 03:10:30|168.24|165.36|168.24|165.36|168.44|165.56|168.24|165.36|0
1655089840000|2022-06-13 03:10:40|167.82|164.94|167.82|164.94|167.82|164.94|167.82|164.94|0
1655089850000|2022-06-13 03:10:50|167.72|164.84|167.61|164.73|167.72|164.84|167.61|164.73|0
1655089860000|2022-06-13 03:11:00|167.72|164.84|167.61|164.73|167.72|164.84|167.61|164.73|0
1655089870000|2022-06-13 03:11:10|167.4|164.52|167.2|164.32|167.4|164.52|167.2|164.32|0
1655089880000|2022-06-13 03:11:20|166.99|164.11|166.99|164.11|166.99|164.11|166.99|164.11|0
1655089890000|2022-06-13 03:11:30|167.2|164.32|167.2|164.32|167.2|164.32|167.2|164.32|0
1655089900000|2022-06-13 03:11:40|167.1|164.22|167.1|164.22|167.1|164.22|167.1|164.22|0
1655089910000|2022-06-13 03:11:50|167.2|164.32|166.99|164.11|167.4|164.52|166.99|164.11|0
1655089920000|2022-06-13 03:12:00|167.2|164.32|167.2|164.32|167.2|164.32|166.99|164.11|0
1655089930000|2022-06-13 03:12:10|167.19|164.31|167.1|164.22|167.19|164.31|166.99|164.11|0
1655089940000|2022-06-13 03:12:20|166.99|164.11|167.09|164.21|167.09|164.21|166.99|164.11|0
1655089950000|2022-06-13 03:12:30|167.3|164.42|167.19|164.31|167.3|164.42|167.19|164.31|0
1655089960000|2022-06-13 03:12:40|167.4|164.52|167.19|164.31|167.4|164.52|167.19|164.31|0
1655089970000|2022-06-13 03:12:50|167.4|164.52|167.4|164.52|167.4|164.52|167.4|164.52|0
1655089980000|2022-06-13 03:13:00|167.3|164.42|167.19|164.31|167.4|164.52|167.19|164.31|0
1655089990000|2022-06-13 03:13:10|167.09|164.21|167.09|164.21|167.09|164.21|166.98|164.1|0
1655090000000|2022-06-13 03:13:20|167.3|164.42|167.4|164.52|167.4|164.52|167.3|164.42|0
1655090010000|2022-06-13 03:13:30|167.51|164.63|167.6|164.72|167.6|164.72|167.4|164.52|0
1655090020000|2022-06-13 03:13:40|167.4|164.52|167.5|164.62|167.5|164.62|167.3|164.42|0
1655090030000|2022-06-13 03:13:50|167.6|164.72|167.6|164.72|167.71|164.83|167.6|164.72|0
1655090040000|2022-06-13 03:14:00|167.81|164.93|167.81|164.93|167.81|164.93|167.81|164.93|0
1655090050000|2022-06-13 03:14:10|167.71|164.83|167.6|164.72|167.71|164.83|167.6|164.72|0
1655090060000|2022-06-13 03:14:20|167.5|164.62|167.6|164.72|167.6|164.72|167.5|164.62|0
1655090070000|2022-06-13 03:14:30|167.81|164.93|167.6|164.72|167.81|164.93|167.6|164.72|0
1655090080000|2022-06-13 03:14:40|167.39|164.51|167.19|164.31|167.39|164.51|167.19|164.31|0
1655090100000|2022-06-13 03:15:00|166.98|164.1|166.98|164.1|166.98|164.1|166.98|164.1|0
1655090110000|2022-06-13 03:15:10|167.19|164.31|166.15|163.27|167.19|164.31|166.15|163.27|0
1655090120000|2022-06-13 03:15:20|166.36|163.48|166.36|163.48|166.56|163.68|166.36|163.48|0
1655090150000|2022-06-13 03:15:50|167.08|164.2|167.08|164.2|167.08|164.2|167.08|164.2|0
1655090160000|2022-06-13 03:16:00|166.98|164.1|166.77|163.89|166.98|164.1|166.56|163.68|0
1655090170000|2022-06-13 03:16:10|166.88|164|166.98|164.1|166.98|164.1|166.67|163.79|0
1655090180000|2022-06-13 03:16:20|167.08|164.2|167.7|164.82|167.7|164.82|167.08|164.2|0
1655090190000|2022-06-13 03:16:30|167.8|164.92|168.43|165.55|168.43|165.55|167.8|164.92|0
1655090200000|2022-06-13 03:16:40|168.63|165.75|168.84|165.96|168.84|165.96|168.63|165.75|0
1655090210000|2022-06-13 03:16:50|168.63|165.75|168.53|165.65|168.63|165.75|168.43|165.55|0
1655090220000|2022-06-13 03:17:00|168.32|165.44|168.42|165.54|168.42|165.54|168.32|165.44|0
1655090230000|2022-06-13 03:17:10|168.01|165.13|167.8|164.92|168.01|165.13|167.8|164.92|0
1655090240000|2022-06-13 03:17:20|167.91|165.03|167.91|165.03|167.91|165.03|167.91|165.03|0
1655090250000|2022-06-13 03:17:30|168.01|165.13|168.01|165.13|168.01|165.13|167.59|164.71|0
1655090260000|2022-06-13 03:17:40|167.8|164.92|168.01|165.13|168.01|165.13|167.7|164.82|0
1655090270000|2022-06-13 03:17:50|168.21|165.33|168.11|165.23|168.32|165.44|168.11|165.23|0
1655090280000|2022-06-13 03:18:00|168.32|165.44|168.32|165.44|168.32|165.44|168.21|165.33|0
1655090290000|2022-06-13 03:18:10|168.42|165.54|168.63|165.75|168.63|165.75|168.42|165.54|0
1655090300000|2022-06-13 03:18:20|168.74|165.86|168.74|165.86|168.74|165.86|168.74|165.86|0
1655090320000|2022-06-13 03:18:40|168.63|165.75|168.63|165.75|168.63|165.75|168.63|165.75|0
1655090330000|2022-06-13 03:18:50|168.42|165.54|168.32|165.44|168.42|165.54|168.21|165.33|0
1655090340000|2022-06-13 03:19:00|168.21|165.33|169.04|166.16|169.04|166.16|168.21|165.33|0
1655090350000|2022-06-13 03:19:10|169.15|166.27|168.83|165.95|169.15|166.27|168.83|165.95|0
1655090360000|2022-06-13 03:19:20|168.63|165.75|168.63|165.75|168.63|165.75|168.63|165.75|0
1655090370000|2022-06-13 03:19:30|168.62|165.74|168.42|165.54|168.62|165.74|168.42|165.54|0
1655090380000|2022-06-13 03:19:40|168.83|165.95|169.04|166.16|169.04|166.16|168.83|165.95|0
1655090390000|2022-06-13 03:19:50|168.83|165.95|168.83|165.95|168.83|165.95|168.83|165.95|0
1655090400000|2022-06-13 03:20:00|168.62|165.74|169.04|166.16|169.04|166.16|168.62|165.74|0
1655090410000|2022-06-13 03:20:10|168.62|165.74|168.52|165.64|168.83|165.95|168.52|165.64|0
1655090420000|2022-06-13 03:20:20|168.62|165.74|168.62|165.74|168.62|165.74|168.62|165.74|0
1655090430000|2022-06-13 03:20:30|167.38|164.5|166.86|163.98|167.38|164.5|166.66|163.78|0
1655090440000|2022-06-13 03:20:40|166.75|163.87|166.96|164.08|166.96|164.08|166.66|163.78|0
1655090450000|2022-06-13 03:20:50|167.28|164.4|167.48|164.6|167.48|164.6|167.28|164.4|0
1655090460000|2022-06-13 03:21:00|167.17|164.29|167.17|164.29|167.17|164.29|167.07|164.19|0
1655090470000|2022-06-13 03:21:10|167.48|164.6|167.37|164.49|167.48|164.6|167.37|164.49|0
1655090480000|2022-06-13 03:21:20|167.27|164.39|167.27|164.39|167.37|164.49|167.27|164.39|0
1655090490000|2022-06-13 03:21:30|167.17|164.29|166.96|164.08|167.17|164.29|166.96|164.08|0
1655090510000|2022-06-13 03:21:50|166.75|163.87|166.75|163.87|166.75|163.87|166.75|163.87|0
1655090520000|2022-06-13 03:22:00|166.54|163.66|166.86|163.98|166.86|163.98|166.54|163.66|0
1655090530000|2022-06-13 03:22:10|167.06|164.18|166.86|163.98|167.16|164.28|166.86|163.98|0
1655090540000|2022-06-13 03:22:20|166.75|163.87|166.96|164.08|166.96|164.08|166.75|163.87|0
1655090550000|2022-06-13 03:22:30|166.86|163.98|166.86|163.98|166.86|163.98|166.86|163.98|0
1655090560000|2022-06-13 03:22:40|166.75|163.87|166.54|163.66|166.75|163.87|166.54|163.66|0
1655090570000|2022-06-13 03:22:50|166.33|163.45|166.75|163.87|166.75|163.87|166.33|163.45|0
1655090580000|2022-06-13 03:23:00|166.44|163.56|166.54|163.66|166.54|163.66|166.33|163.45|0
1655090590000|2022-06-13 03:23:10|166.44|163.56|166.54|163.66|166.54|163.66|166.33|163.45|0
1655090600000|2022-06-13 03:23:20|166.65|163.77|166.75|163.87|166.75|163.87|166.65|163.77|0
1655090610000|2022-06-13 03:23:30|166.54|163.66|166.54|163.66|166.54|163.66|166.54|163.66|0
1655090620000|2022-06-13 03:23:40|166.33|163.45|166.54|163.66|166.54|163.66|166.33|163.45|0
1655090640000|2022-06-13 03:24:00|165.92|163.04|165.92|163.04|165.92|163.04|165.92|163.04|0
1655090650000|2022-06-13 03:24:10|166.02|163.14|165.92|163.04|166.02|163.14|165.71|162.83|0
1655090660000|2022-06-13 03:24:20|165.82|162.94|166.33|163.45|166.33|163.45|165.82|162.94|0
1655090670000|2022-06-13 03:24:30|166.23|163.35|166.12|163.24|166.23|163.35|166.12|163.24|0
1655090680000|2022-06-13 03:24:40|166.33|163.45|166.33|163.45|166.33|163.45|166.33|163.45|0
1655090690000|2022-06-13 03:24:50|166.53|163.65|166.53|163.65|166.74|163.86|166.53|163.65|0
1655090700000|2022-06-13 03:25:00|166.95|164.07|166.95|164.07|166.95|164.07|166.85|163.97|0
1655090710000|2022-06-13 03:25:10|167.06|164.18|166.74|163.86|167.06|164.18|166.74|163.86|0
1655090730000|2022-06-13 03:25:30|166.85|163.97|167.15|164.27|167.15|164.27|166.74|163.86|0
1655090740000|2022-06-13 03:25:40|167.36|164.48|167.36|164.48|167.47|164.59|167.36|164.48|0
1655090750000|2022-06-13 03:25:50|167.15|164.27|167.15|164.27|167.15|164.27|167.05|164.17|0
1655090760000|2022-06-13 03:26:00|166.95|164.07|166.64|163.76|166.95|164.07|166.64|163.76|0
1655090770000|2022-06-13 03:26:10|166.74|163.86|166.12|163.24|166.74|163.86|166.12|163.24|0
1655090780000|2022-06-13 03:26:20|165.91|163.03|165.81|162.93|165.91|163.03|165.81|162.93|0
1655090790000|2022-06-13 03:26:30|166.12|163.24|166.12|163.24|166.43|163.55|166.12|163.24|0
1655090800000|2022-06-13 03:26:40|166.22|163.34|166.32|163.44|166.32|163.44|166.22|163.34|0
1655090810000|2022-06-13 03:26:50|166.43|163.55|166.43|163.55|166.43|163.55|166.43|163.55|0
1655090820000|2022-06-13 03:27:00|166.53|163.65|166.73|163.85|166.73|163.85|166.32|163.44|0
1655090840000|2022-06-13 03:27:20|166.94|164.06|166.94|164.06|166.94|164.06|166.94|164.06|0
1655090850000|2022-06-13 03:27:30|166.53|163.65|166.73|163.85|166.73|163.85|166.53|163.65|0
1655090860000|2022-06-13 03:27:40|166.53|163.65|166.22|163.34|166.53|163.65|166.22|163.34|0
1655090870000|2022-06-13 03:27:50|166.43|163.55|166.53|163.65|166.53|163.65|166.43|163.55|0
1655090880000|2022-06-13 03:28:00|166.43|163.55|166.52|163.64|166.53|163.65|166.43|163.55|0
1655090890000|2022-06-13 03:28:10|166.63|163.75|166.63|163.75|166.63|163.75|166.63|163.75|0
1655090900000|2022-06-13 03:28:20|166.52|163.64|166.11|163.23|166.52|163.64|166.11|163.23|0
1655090920000|2022-06-13 03:28:40|165.9|163.02|165.6|162.72|165.9|163.02|165.6|162.72|0
1655090930000|2022-06-13 03:28:50|165.7|162.82|166.01|163.13|166.01|163.13|165.7|162.82|0
1655090940000|2022-06-13 03:29:00|165.9|163.02|166.11|163.23|166.11|163.23|165.9|163.02|0
1655090950000|2022-06-13 03:29:10|166.22|163.34|166.01|163.13|166.22|163.34|166.01|163.13|0
1655090960000|2022-06-13 03:29:20|165.9|163.02|165.9|163.02|166.11|163.23|165.9|163.02|0
1655090970000|2022-06-13 03:29:30|166.01|163.13|166.11|163.23|166.11|163.23|166.01|163.13|0
1655090980000|2022-06-13 03:29:40|166.01|163.13|165.9|163.02|166.01|163.13|165.8|162.92|0
1655090990000|2022-06-13 03:29:50|166.01|163.13|166.01|163.13|166.01|163.13|166.01|163.13|0
1655091000000|2022-06-13 03:30:00|165.9|163.02|165.9|163.02|165.9|163.02|165.8|162.92|0
1655091010000|2022-06-13 03:30:10|166.1|163.22|166.1|163.22|166.1|163.22|166.1|163.22|0
1655091020000|2022-06-13 03:30:20|166.01|163.13|165.9|163.02|166.01|163.13|165.8|162.92|0
1655091030000|2022-06-13 03:30:30|165.8|162.92|165.69|162.81|165.8|162.92|165.69|162.81|0
1655091050000|2022-06-13 03:30:50|165.9|163.02|165.9|163.02|166|163.12|165.9|163.02|0
1655091060000|2022-06-13 03:31:00|166.1|163.22|166.1|163.22|166.1|163.22|166.1|163.22|0
1655091070000|2022-06-13 03:31:10|166.31|163.43|166.31|163.43|166.31|163.43|166.31|163.43|0
1655091080000|2022-06-13 03:31:20|166.1|163.22|166.1|163.22|166.1|163.22|166|163.12|0
1655091090000|2022-06-13 03:31:30|166.51|163.63|166.51|163.63|166.51|163.63|166.51|163.63|0
1655091110000|2022-06-13 03:31:50|166.62|163.74|166.62|163.74|166.62|163.74|166.62|163.74|0
1655091120000|2022-06-13 03:32:00|166.72|163.84|167.13|164.25|167.13|164.25|166.72|163.84|0
1655091130000|2022-06-13 03:32:10|166.72|163.84|166.83|163.95|166.83|163.95|166.62|163.74|0
1655091140000|2022-06-13 03:32:20|166.72|163.84|166.51|163.63|166.72|163.84|166.51|163.63|0
1655091150000|2022-06-13 03:32:30|166.41|163.53|166.3|163.42|166.41|163.53|166.3|163.42|0
1655091160000|2022-06-13 03:32:40|166.41|163.53|166.51|163.63|166.51|163.63|166.41|163.53|0
1655091170000|2022-06-13 03:32:50|166.62|163.74|166.51|163.63|166.62|163.74|166.51|163.63|0
1655091180000|2022-06-13 03:33:00|166.72|163.84|166.72|163.84|166.72|163.84|166.72|163.84|0
1655091190000|2022-06-13 03:33:10|166.92|164.04|167.03|164.15|167.13|164.25|166.92|164.04|0
1655091200000|2022-06-13 03:33:20|167.13|164.25|167.13|164.25|167.34|164.46|167.03|164.15|0
1655091210000|2022-06-13 03:33:30|166.82|163.94|166.92|164.04|166.92|164.04|166.72|163.84|0
1655091220000|2022-06-13 03:33:40|167.13|164.25|166.92|164.04|167.13|164.25|166.92|164.04|0
1655091230000|2022-06-13 03:33:50|166.71|163.83|166.82|163.94|166.82|163.94|166.71|163.83|0
1655091240000|2022-06-13 03:34:00|166.92|164.04|167.03|164.15|167.03|164.15|166.92|164.04|0
1655091260000|2022-06-13 03:34:20|166.92|164.04|166.82|163.94|166.92|164.04|166.82|163.94|0
1655091270000|2022-06-13 03:34:30|166.92|164.04|166.92|164.04|166.92|164.04|166.92|164.04|0
1655091280000|2022-06-13 03:34:40|166.82|163.94|166.71|163.83|166.82|163.94|166.71|163.83|0
1655091290000|2022-06-13 03:34:50|166.61|163.73|166.3|163.42|166.61|163.73|166.3|163.42|0
1655091300000|2022-06-13 03:35:00|166.2|163.32|166.5|163.62|166.5|163.62|166.2|163.32|0
1655091310000|2022-06-13 03:35:10|166.61|163.73|166.71|163.83|166.71|163.83|166.61|163.73|0
1655091320000|2022-06-13 03:35:20|166.92|164.04|167.12|164.24|167.12|164.24|166.92|164.04|0
1655091330000|2022-06-13 03:35:30|166.71|163.83|166.71|163.83|166.71|163.83|166.61|163.73|0
1655091340000|2022-06-13 03:35:40|166.61|163.73|166.71|163.83|166.71|163.83|166.61|163.73|0
1655091350000|2022-06-13 03:35:50|166.82|163.94|166.91|164.03|166.91|164.03|166.82|163.94|0
1655091360000|2022-06-13 03:36:00|167.02|164.14|166.91|164.03|167.02|164.14|166.91|164.03|0
1655091370000|2022-06-13 03:36:10|166.71|163.83|166.91|164.03|166.91|164.03|166.71|163.83|0
1655091380000|2022-06-13 03:36:20|166.71|163.83|166.4|163.52|166.71|163.83|166.4|163.52|0
1655091390000|2022-06-13 03:36:30|166.5|163.62|166.29|163.41|166.5|163.62|166.29|163.41|0
1655091400000|2022-06-13 03:36:40|166.5|163.62|166.29|163.41|166.5|163.62|166.29|163.41|0
1655091410000|2022-06-13 03:36:50|166.19|163.31|166.29|163.41|166.29|163.41|166.19|163.31|0
1655091420000|2022-06-13 03:37:00|166.19|163.31|166.29|163.41|166.29|163.41|166.19|163.31|0
1655091430000|2022-06-13 03:37:10|166.6|163.72|166.7|163.82|166.7|163.82|166.6|163.72|0
1655091450000|2022-06-13 03:37:30|166.5|163.62|166.5|163.62|166.5|163.62|166.5|163.62|0
1655091470000|2022-06-13 03:37:50|166.49|163.61|166.49|163.61|166.49|163.61|166.49|163.61|0
1655091480000|2022-06-13 03:38:00|166.29|163.41|165.77|162.89|166.29|163.41|165.77|162.89|0
1655091490000|2022-06-13 03:38:10|166.08|163.2|166.19|163.31|166.19|163.31|166.08|163.2|0
1655091500000|2022-06-13 03:38:20|166.08|163.2|166.08|163.2|166.08|163.2|166.08|163.2|0
1655091510000|2022-06-13 03:38:30|165.98|163.1|165.98|163.1|165.98|163.1|165.98|163.1|0
1655091520000|2022-06-13 03:38:40|165.77|162.89|165.87|162.99|165.87|162.99|165.77|162.89|0
1655091560000|2022-06-13 03:39:20|166.08|163.2|166.08|163.2|166.08|163.2|166.08|163.2|0
1655091570000|2022-06-13 03:39:30|165.98|163.1|166.08|163.2|166.08|163.2|165.98|163.1|0
1655091580000|2022-06-13 03:39:40|166.18|163.3|165.87|162.99|166.18|163.3|165.87|162.99|0
1655091590000|2022-06-13 03:39:50|165.66|162.78|165.56|162.68|165.66|162.78|165.46|162.58|0
1655091600000|2022-06-13 03:40:00|165.45|162.57|165.66|162.78|165.66|162.78|165.45|162.57|0
1655091610000|2022-06-13 03:40:10|165.45|162.57|165.45|162.57|165.45|162.57|165.45|162.57|0
1655091620000|2022-06-13 03:40:20|165.35|162.47|165.35|162.47|165.35|162.47|165.25|162.37|0
1655091630000|2022-06-13 03:40:30|165.25|162.37|165.45|162.57|165.45|162.57|165.25|162.37|0
1655091640000|2022-06-13 03:40:40|165.66|162.78|165.56|162.68|165.66|162.78|165.45|162.57|0
1655091650000|2022-06-13 03:40:50|165.45|162.57|165.66|162.78|165.66|162.78|165.45|162.57|0
1655091660000|2022-06-13 03:41:00|165.45|162.57|165.45|162.57|165.45|162.57|165.45|162.57|0
1655091670000|2022-06-13 03:41:10|165.56|162.68|165.56|162.68|165.56|162.68|165.56|162.68|0
1655091680000|2022-06-13 03:41:20|165.45|162.57|165.86|162.98|165.86|162.98|165.45|162.57|0
1655091690000|2022-06-13 03:41:30|165.56|162.68|165.56|162.68|165.56|162.68|165.56|162.68|0
1655091700000|2022-06-13 03:41:40|165.66|162.78|165.66|162.78|165.66|162.78|165.66|162.78|0
1655091710000|2022-06-13 03:41:50|165.76|162.88|165.86|162.98|165.86|162.98|165.66|162.78|0
1655091730000|2022-06-13 03:42:10|165.97|163.09|165.86|162.98|165.97|163.09|165.86|162.98|0
1655091740000|2022-06-13 03:42:20|166.27|163.39|166.07|163.19|166.27|163.39|165.86|162.98|0
1655091750000|2022-06-13 03:42:30|165.97|163.09|166.27|163.39|166.27|163.39|165.97|163.09|0
1655091770000|2022-06-13 03:42:50|166.07|163.19|166.07|163.19|166.17|163.29|166.07|163.19|0
1655091780000|2022-06-13 03:43:00|166.27|163.39|166.48|163.6|166.48|163.6|166.27|163.39|0
1655091800000|2022-06-13 03:43:20|166.68|163.8|166.48|163.6|166.68|163.8|166.48|163.6|0
1655091810000|2022-06-13 03:43:30|166.89|164.01|166.79|163.91|166.89|164.01|166.68|163.8|0
1655091820000|2022-06-13 03:43:40|166.68|163.8|166.68|163.8|166.68|163.8|166.68|163.8|0
1655091830000|2022-06-13 03:43:50|166.48|163.6|166.58|163.7|166.58|163.7|166.48|163.6|0
1655091840000|2022-06-13 03:44:00|166.48|163.6|166.27|163.39|166.48|163.6|166.27|163.39|0
1655091850000|2022-06-13 03:44:10|166.17|163.29|166.17|163.29|166.17|163.29|166.17|163.29|0
1655091860000|2022-06-13 03:44:20|166.06|163.18|166.06|163.18|166.06|163.18|166.06|163.18|0
1655091900000|2022-06-13 03:45:00|165.65|162.77|165.23|162.35|165.65|162.77|165.23|162.35|0
1655091910000|2022-06-13 03:45:10|165.55|162.67|165.44|162.56|165.55|162.67|165.44|162.56|0
1655091920000|2022-06-13 03:45:20|165.55|162.67|165.75|162.87|165.75|162.87|165.55|162.67|0
1655091930000|2022-06-13 03:45:30|165.85|162.97|165.85|162.97|165.85|162.97|165.85|162.97|0
1655091940000|2022-06-13 03:45:40|166.06|163.18|166.06|163.18|166.06|163.18|166.06|163.18|0
1655091950000|2022-06-13 03:45:50|165.85|162.97|166.06|163.18|166.06|163.18|165.85|162.97|0
1655091960000|2022-06-13 03:46:00|166.26|163.38|166.26|163.38|166.26|163.38|166.26|163.38|0
1655091970000|2022-06-13 03:46:10|166.37|163.49|166.47|163.59|166.47|163.59|166.37|163.49|0
1655091980000|2022-06-13 03:46:20|166.26|163.38|166.26|163.38|166.26|163.38|166.26|163.38|0
1655092000000|2022-06-13 03:46:40|166.16|163.28|166.05|163.17|166.16|163.28|165.95|163.07|0
1655092010000|2022-06-13 03:46:50|166.16|163.28|165.85|162.97|166.26|163.38|165.85|162.97|0
1655092020000|2022-06-13 03:47:00|165.43|162.55|165.85|162.97|165.85|162.97|165.43|162.55|0
1655092030000|2022-06-13 03:47:10|165.64|162.76|165.64|162.76|165.64|162.76|165.64|162.76|0
1655092040000|2022-06-13 03:47:20|165.85|162.97|165.95|163.07|165.95|163.07|165.84|162.96|0
1655092050000|2022-06-13 03:47:30|165.84|162.96|166.05|163.17|166.05|163.17|165.84|162.96|0
1655092070000|2022-06-13 03:47:50|165.95|163.07|165.84|162.96|165.95|163.07|165.84|162.96|0
1655092080000|2022-06-13 03:48:00|165.64|162.76|165.64|162.76|165.64|162.76|165.64|162.76|0
1655092110000|2022-06-13 03:48:30|165.63|162.75|165.43|162.55|165.63|162.75|165.43|162.55|0
1655092120000|2022-06-13 03:48:40|165.02|162.14|165.01|162.13|165.12|162.24|164.6|161.72|0
1655092130000|2022-06-13 03:48:50|165.12|162.24|164.71|161.83|165.12|162.24|164.71|161.83|0
1655092140000|2022-06-13 03:49:00|164.6|161.72|165.01|162.13|165.01|162.13|164.6|161.72|0
1655092150000|2022-06-13 03:49:10|164.81|161.93|164.91|162.03|164.91|162.03|164.81|161.93|0
1655092160000|2022-06-13 03:49:20|165.12|162.24|165.01|162.13|165.12|162.24|165.01|162.13|0
1655092170000|2022-06-13 03:49:30|165.22|162.34|165.22|162.34|165.22|162.34|165.12|162.24|0
1655092180000|2022-06-13 03:49:40|165.01|162.13|165.12|162.24|165.22|162.34|165.01|162.13|0
1655092190000|2022-06-13 03:49:50|165.01|162.13|164.8|161.92|165.12|162.24|164.8|161.92|0
1655092200000|2022-06-13 03:50:00|164.6|161.72|164.8|161.92|164.8|161.92|164.6|161.72|0
1655092210000|2022-06-13 03:50:10|165.01|162.13|165.12|162.24|165.12|162.24|165.01|162.13|0
1655092220000|2022-06-13 03:50:20|165.01|162.13|165.01|162.13|165.01|162.13|165.01|162.13|0
1655092270000|2022-06-13 03:51:10|165.21|162.33|165.21|162.33|165.21|162.33|165.21|162.33|0
1655092280000|2022-06-13 03:51:20|165.11|162.23|165.11|162.23|165.21|162.33|165.11|162.23|0
1655092290000|2022-06-13 03:51:30|165.21|162.33|165.01|162.13|165.21|162.33|165.01|162.13|0
1655092300000|2022-06-13 03:51:40|165.21|162.33|165.21|162.33|165.21|162.33|165.21|162.33|0
1655092320000|2022-06-13 03:52:00|165.42|162.54|165.42|162.54|165.42|162.54|165.42|162.54|0
1655092330000|2022-06-13 03:52:10|165.62|162.74|165.42|162.54|165.62|162.74|165.42|162.54|0
1655092340000|2022-06-13 03:52:20|165.52|162.64|165.42|162.54|165.52|162.64|165.42|162.54|0
1655092350000|2022-06-13 03:52:30|165.62|162.74|165.62|162.74|165.62|162.74|165.62|162.74|0
1655092360000|2022-06-13 03:52:40|165.42|162.54|165.42|162.54|165.42|162.54|165.42|162.54|0
1655092370000|2022-06-13 03:52:50|165.41|162.53|165.41|162.53|165.62|162.74|165.41|162.53|0
1655092380000|2022-06-13 03:53:00|165.52|162.64|165.52|162.64|165.52|162.64|165.52|162.64|0
1655092390000|2022-06-13 03:53:10|165.62|162.74|165.62|162.74|165.62|162.74|165.62|162.74|0
1655092410000|2022-06-13 03:53:30|165.73|162.85|165.93|163.05|165.93|163.05|165.73|162.85|0
1655092420000|2022-06-13 03:53:40|165.83|162.95|165.83|162.95|166.03|163.15|165.83|162.95|0
1655092430000|2022-06-13 03:53:50|165.82|162.94|165.73|162.85|165.82|162.94|165.73|162.85|0
1655092440000|2022-06-13 03:54:00|165.82|162.94|165.82|162.94|165.93|163.05|165.82|162.94|0
1655092470000|2022-06-13 03:54:30|165.41|162.53|165.62|162.74|165.62|162.74|165.41|162.53|0
1655092480000|2022-06-13 03:54:40|165.41|162.53|165.41|162.53|165.41|162.53|165.41|162.53|0
1655092520000|2022-06-13 03:55:20|165.61|162.73|165.61|162.73|165.61|162.73|165.61|162.73|0
1655092530000|2022-06-13 03:55:30|165.82|162.94|165.82|162.94|165.82|162.94|165.82|162.94|0
1655092540000|2022-06-13 03:55:40|165.61|162.73|165.61|162.73|165.61|162.73|165.61|162.73|0
1655092550000|2022-06-13 03:55:50|165.82|162.94|165.82|162.94|165.82|162.94|165.82|162.94|0
1655092560000|2022-06-13 03:56:00|166.03|163.15|166.02|163.14|166.03|163.15|165.82|162.94|0
1655092570000|2022-06-13 03:56:10|165.82|162.94|165.82|162.94|165.82|162.94|165.61|162.73|0
1655092580000|2022-06-13 03:56:20|165.61|162.73|165.61|162.73|165.61|162.73|165.61|162.73|0
1655092590000|2022-06-13 03:56:30|165.72|162.84|165.61|162.73|165.72|162.84|165.61|162.73|0
1655092600000|2022-06-13 03:56:40|165.4|162.52|165.4|162.52|165.4|162.52|165.4|162.52|0
1655092610000|2022-06-13 03:56:50|165.61|162.73|165.61|162.73|165.61|162.73|165.61|162.73|0
1655092620000|2022-06-13 03:57:00|165.82|162.94|166.23|163.35|166.23|163.35|165.81|162.93|0
1655092630000|2022-06-13 03:57:10|166.02|163.14|166.02|163.14|166.02|163.14|166.02|163.14|0
1655092640000|2022-06-13 03:57:20|165.81|162.93|165.92|163.04|165.92|163.04|165.81|162.93|0
1655092650000|2022-06-13 03:57:30|166.02|163.14|166.02|163.14|166.02|163.14|166.02|163.14|0
1655092660000|2022-06-13 03:57:40|166.23|163.35|166.64|163.76|166.64|163.76|166.23|163.35|0
1655092670000|2022-06-13 03:57:50|166.85|163.97|167.47|164.59|167.47|164.59|166.85|163.97|0
1655092680000|2022-06-13 03:58:00|167.05|164.17|166.64|163.76|167.05|164.17|166.64|163.76|0
1655092690000|2022-06-13 03:58:10|166.85|163.97|167.16|164.28|167.16|164.28|166.85|163.97|0
1655092700000|2022-06-13 03:58:20|167.05|164.17|167.26|164.38|167.26|164.38|167.05|164.17|0
1655092710000|2022-06-13 03:58:30|167.05|164.17|166.95|164.07|167.05|164.17|166.95|164.07|0
1655092720000|2022-06-13 03:58:40|166.84|163.96|166.64|163.76|166.84|163.96|166.64|163.76|0
1655092730000|2022-06-13 03:58:50|166.54|163.66|166.64|163.76|166.64|163.76|166.54|163.66|0
1655092740000|2022-06-13 03:59:00|166.54|163.66|166.64|163.76|166.64|163.76|166.43|163.55|0
1655092750000|2022-06-13 03:59:10|166.54|163.66|166.84|163.96|166.84|163.96|166.54|163.66|0
1655092760000|2022-06-13 03:59:20|166.95|164.07|166.95|164.07|166.95|164.07|166.95|164.07|0
1655092770000|2022-06-13 03:59:30|166.84|163.96|166.84|163.96|166.84|163.96|166.84|163.96|0
1655092780000|2022-06-13 03:59:40|166.74|163.86|166.74|163.86|166.74|163.86|166.74|163.86|0
1655092790000|2022-06-13 03:59:50|166.84|163.96|166.63|163.75|166.84|163.96|166.63|163.75|0
1655092800000|2022-06-13 04:00:00|166.22|163.34|166.95|164.07|166.95|164.07|166.22|163.34|0
1655092810000|2022-06-13 04:00:10|166.63|163.75|166.84|163.96|166.84|163.96|166.63|163.75|0
1655092820000|2022-06-13 04:00:20|167.05|164.17|167.05|164.17|167.05|164.17|167.05|164.17|0
1655092830000|2022-06-13 04:00:30|166.84|163.96|167.88|165|167.88|165|166.84|163.96|0
1655092840000|2022-06-13 04:00:40|167.67|164.79|167.57|164.69|167.67|164.79|167.57|164.69|0
1655092850000|2022-06-13 04:00:50|167.78|164.9|167.88|165|167.88|165|167.78|164.9|0
1655092860000|2022-06-13 04:01:00|167.46|164.58|166.95|164.07|167.46|164.58|166.95|164.07|0
1655092870000|2022-06-13 04:01:10|166.84|163.96|166.84|163.96|166.84|163.96|166.84|163.96|0
1655092880000|2022-06-13 04:01:20|166.63|163.75|166.12|163.24|166.63|163.75|166.01|163.13|0
1655092890000|2022-06-13 04:01:30|165.91|163.03|166.12|163.24|166.12|163.24|165.7|162.82|0
1655092900000|2022-06-13 04:01:40|166.01|163.13|166.84|163.96|166.84|163.96|166.01|163.13|0
1655092910000|2022-06-13 04:01:50|166.53|163.65|166.53|163.65|166.63|163.75|166.53|163.65|0
1655092920000|2022-06-13 04:02:00|166.42|163.54|166.21|163.33|166.42|163.54|166.21|163.33|0
1655092930000|2022-06-13 04:02:10|166.42|163.54|166.32|163.44|166.42|163.54|166.32|163.44|0
1655092940000|2022-06-13 04:02:20|166.11|163.23|166.21|163.33|166.42|163.54|166.11|163.23|0
1655092950000|2022-06-13 04:02:30|166.42|163.54|166.42|163.54|166.42|163.54|166.42|163.54|0
1655092960000|2022-06-13 04:02:40|166.21|163.33|166.11|163.23|166.21|163.33|166.11|163.23|0
1655092970000|2022-06-13 04:02:50|166|163.12|166.11|163.23|166.11|163.23|166|163.12|0
1655092980000|2022-06-13 04:03:00|166|163.12|166|163.12|166|163.12|166|163.12|0
1655092990000|2022-06-13 04:03:10|165.8|162.92|166|163.12|166|163.12|165.8|162.92|0
1655093000000|2022-06-13 04:03:20|166.11|163.23|166.11|163.23|166.11|163.23|166.11|163.23|0
1655093010000|2022-06-13 04:03:30|166|163.12|166|163.12|166|163.12|166|163.12|0
1655093020000|2022-06-13 04:03:40|166.11|163.23|166.32|163.44|166.32|163.44|166|163.12|0
1655093030000|2022-06-13 04:03:50|166.21|163.33|165.79|162.91|166.21|163.33|165.79|162.91|0
1655093040000|2022-06-13 04:04:00|165.59|162.71|165.28|162.4|165.59|162.71|165.17|162.29|0
1655093050000|2022-06-13 04:04:10|165.17|162.29|164.87|161.99|165.28|162.4|164.66|161.78|0
1655093060000|2022-06-13 04:04:20|164.97|162.09|164.97|162.09|164.97|162.09|164.97|162.09|0
1655093070000|2022-06-13 04:04:30|165.07|162.19|165.17|162.29|165.17|162.29|164.97|162.09|0
1655093080000|2022-06-13 04:04:40|164.97|162.09|165.07|162.19|165.07|162.19|164.97|162.09|0
1655093090000|2022-06-13 04:04:50|164.96|162.08|164.96|162.08|164.96|162.08|164.96|162.08|0
1655093100000|2022-06-13 04:05:00|164.35|161.47|165.17|162.29|165.17|162.29|164.35|161.47|0
1655093110000|2022-06-13 04:05:10|164.76|161.88|164.55|161.67|164.76|161.88|164.55|161.67|0
1655093120000|2022-06-13 04:05:20|164.66|161.78|164.55|161.67|164.76|161.88|164.55|161.67|0
1655093130000|2022-06-13 04:05:30|164.76|161.88|164.96|162.08|164.96|162.08|164.66|161.78|0
1655093140000|2022-06-13 04:05:40|164.55|161.67|164.55|161.67|164.55|161.67|164.55|161.67|0
1655093150000|2022-06-13 04:05:50|163.83|160.95|164.14|161.26|164.14|161.26|163.83|160.95|0
1655093160000|2022-06-13 04:06:00|163.93|161.05|163.11|160.23|163.93|161.05|163.11|160.23|0
1655093170000|2022-06-13 04:06:10|162.9|160.02|162.9|160.02|163.31|160.43|162.9|160.02|0
1655093180000|2022-06-13 04:06:20|163.01|160.13|163.31|160.43|163.31|160.43|163.01|160.13|0
1655093190000|2022-06-13 04:06:30|163.52|160.64|163.31|160.43|163.72|160.84|163.31|160.43|0
1655093200000|2022-06-13 04:06:40|163.42|160.54|163.31|160.43|163.52|160.64|163.31|160.43|0
1655093210000|2022-06-13 04:06:50|162.7|159.82|162.6|159.72|162.7|159.82|162.6|159.72|0
1655093220000|2022-06-13 04:07:00|162.69|159.81|162.8|159.92|162.9|160.02|162.49|159.61|0
1655093230000|2022-06-13 04:07:10|162.69|159.81|163.01|160.13|163.01|160.13|162.69|159.81|0
1655093240000|2022-06-13 04:07:20|163.31|160.43|162.69|159.81|163.31|160.43|162.28|159.4|0
1655093250000|2022-06-13 04:07:30|162.9|160.02|163|160.12|163.1|160.22|162.9|160.02|0
1655093260000|2022-06-13 04:07:40|162.9|160.02|162.9|160.02|163|160.12|162.9|160.02|0
1655093270000|2022-06-13 04:07:50|163|160.12|163|160.12|163|160.12|163|160.12|0
1655093280000|2022-06-13 04:08:00|162.9|160.02|162.9|160.02|162.9|160.02|162.9|160.02|0
1655093290000|2022-06-13 04:08:10|163|160.12|163.1|160.22|163.1|160.22|163|160.12|0
1655093300000|2022-06-13 04:08:20|163.21|160.33|162.9|160.02|163.21|160.33|162.9|160.02|0
1655093310000|2022-06-13 04:08:30|162.89|160.01|162.8|159.92|162.89|160.01|162.8|159.92|0
1655093320000|2022-06-13 04:08:40|162.69|159.81|162.59|159.71|162.8|159.92|162.59|159.71|0
1655093330000|2022-06-13 04:08:50|162.8|159.92|162.89|160.01|162.89|160.01|162.8|159.92|0
1655093340000|2022-06-13 04:09:00|163|160.12|163.21|160.33|163.21|160.33|163|160.12|0
1655093350000|2022-06-13 04:09:10|163.3|160.42|163.3|160.42|163.3|160.42|163.3|160.42|0
1655093360000|2022-06-13 04:09:20|163.41|160.53|163.3|160.42|163.41|160.53|163.3|160.42|0
1655093370000|2022-06-13 04:09:30|163.41|160.53|163.3|160.42|163.41|160.53|163.2|160.32|0
1655093380000|2022-06-13 04:09:40|163.1|160.22|162.69|159.81|163.1|160.22|162.69|159.81|0
1655093400000|2022-06-13 04:10:00|162.68|159.8|162.48|159.6|162.68|159.8|162.48|159.6|0
1655093410000|2022-06-13 04:10:10|162.89|160.01|162.89|160.01|162.89|160.01|162.89|160.01|0
1655093420000|2022-06-13 04:10:20|163.3|160.42|163.3|160.42|163.3|160.42|163.3|160.42|0
1655093430000|2022-06-13 04:10:30|163.51|160.63|163.71|160.83|163.71|160.83|163.51|160.63|0
1655093440000|2022-06-13 04:10:40|163.92|161.04|164.12|161.24|164.12|161.24|163.92|161.04|0
1655093450000|2022-06-13 04:10:50|164.23|161.35|163.92|161.04|164.23|161.35|163.92|161.04|0
1655093460000|2022-06-13 04:11:00|163.91|161.03|164.02|161.14|164.02|161.14|163.91|161.03|0
1655093470000|2022-06-13 04:11:10|163.91|161.03|163.82|160.94|163.91|161.03|163.82|160.94|0
1655093480000|2022-06-13 04:11:20|163.71|160.83|163.71|160.83|163.71|160.83|163.61|160.73|0
1655093490000|2022-06-13 04:11:30|163.81|160.93|163.71|160.83|163.81|160.93|163.71|160.83|0
1655093500000|2022-06-13 04:11:40|163.61|160.73|163.71|160.83|163.71|160.83|163.61|160.73|0
1655093510000|2022-06-13 04:11:50|163.91|161.03|163.91|161.03|164.12|161.24|163.91|161.03|0
1655093520000|2022-06-13 04:12:00|164.12|161.24|163.81|160.93|164.12|161.24|163.81|160.93|0
1655093530000|2022-06-13 04:12:10|163.91|161.03|164.02|161.14|164.12|161.24|163.91|161.03|0
1655093540000|2022-06-13 04:12:20|163.91|161.03|163.91|161.03|164.02|161.14|163.91|161.03|0
1655093550000|2022-06-13 04:12:30|164.12|161.24|164.02|161.14|164.12|161.24|164.02|161.14|0
1655093560000|2022-06-13 04:12:40|164.12|161.24|164.22|161.34|164.22|161.34|164.12|161.24|0
1655093570000|2022-06-13 04:12:50|164.12|161.24|164.11|161.23|164.12|161.24|164.02|161.14|0
1655093580000|2022-06-13 04:13:00|164.02|161.14|164.22|161.34|164.22|161.34|164.02|161.14|0
1655093590000|2022-06-13 04:13:10|164.11|161.23|164.32|161.44|164.32|161.44|164.11|161.23|0
1655093600000|2022-06-13 04:13:20|164.22|161.34|164.32|161.44|164.32|161.44|164.22|161.34|0
1655093610000|2022-06-13 04:13:30|164.11|161.23|164.52|161.64|164.52|161.64|164.11|161.23|0
1655093620000|2022-06-13 04:13:40|164.63|161.75|164.43|161.55|164.63|161.75|164.32|161.44|0
1655093630000|2022-06-13 04:13:50|164.52|161.64|164.52|161.64|164.52|161.64|164.52|161.64|0
1655093640000|2022-06-13 04:14:00|164.32|161.44|164.32|161.44|164.32|161.44|164.32|161.44|0
1655093650000|2022-06-13 04:14:10|164.42|161.54|164.32|161.44|164.42|161.54|164.32|161.44|0
1655093660000|2022-06-13 04:14:20|164.11|161.23|164.22|161.34|164.22|161.34|164.11|161.23|0
1655093670000|2022-06-13 04:14:30|164.11|161.23|164.22|161.34|164.32|161.44|164.11|161.23|0
1655093680000|2022-06-13 04:14:40|164.32|161.44|164.31|161.43|164.32|161.44|164.31|161.43|0
1655093710000|2022-06-13 04:15:10|164.11|161.23|164.11|161.23|164.11|161.23|163.9|161.02|0
1655093720000|2022-06-13 04:15:20|164.21|161.33|164.01|161.13|164.21|161.33|164.01|161.13|0
1655093730000|2022-06-13 04:15:30|164.21|161.33|164.31|161.43|164.31|161.43|164.21|161.33|0
1655093740000|2022-06-13 04:15:40|164.11|161.23|164.31|161.43|164.31|161.43|164.11|161.23|0
1655093750000|2022-06-13 04:15:50|164.21|161.33|164.31|161.43|164.31|161.43|164.21|161.33|0
1655093760000|2022-06-13 04:16:00|164.01|161.13|163.69|160.81|164.01|161.13|163.69|160.81|0
1655093770000|2022-06-13 04:16:10|163.49|160.61|163.49|160.61|163.49|160.61|163.49|160.61|0
1655093780000|2022-06-13 04:16:20|163.69|160.81|163.69|160.81|163.69|160.81|163.69|160.81|0
1655093790000|2022-06-13 04:16:30|163.8|160.92|163.69|160.81|163.8|160.92|163.69|160.81|0
1655093820000|2022-06-13 04:17:00|163.48|160.6|164|161.12|164|161.12|163.48|160.6|0
1655093830000|2022-06-13 04:17:10|163.9|161.02|164.1|161.22|164.1|161.22|163.9|161.02|0
1655093840000|2022-06-13 04:17:20|163.9|161.02|163.8|160.92|163.9|161.02|163.8|160.92|0
1655093850000|2022-06-13 04:17:30|163.69|160.81|163.69|160.81|163.69|160.81|163.69|160.81|0
1655093860000|2022-06-13 04:17:40|163.48|160.6|163.38|160.5|163.48|160.6|163.38|160.5|0
1655093870000|2022-06-13 04:17:50|163.28|160.4|163.69|160.81|163.69|160.81|163.28|160.4|0
1655093880000|2022-06-13 04:18:00|163.48|160.6|163.48|160.6|163.48|160.6|163.48|160.6|0
1655093890000|2022-06-13 04:18:10|163.69|160.81|163.69|160.81|163.69|160.81|163.69|160.81|0
1655093900000|2022-06-13 04:18:20|163.48|160.6|163.69|160.81|163.69|160.81|163.27|160.39|0
1655093910000|2022-06-13 04:18:30|163.48|160.6|163.38|160.5|163.48|160.6|163.38|160.5|0
1655093920000|2022-06-13 04:18:40|163.27|160.39|163.48|160.6|163.48|160.6|163.27|160.39|0
1655093930000|2022-06-13 04:18:50|163.38|160.5|163.68|160.8|163.79|160.91|163.38|160.5|0
1655093940000|2022-06-13 04:19:00|163.89|161.01|163.89|161.01|163.89|161.01|163.89|161.01|0
1655093960000|2022-06-13 04:19:20|163.79|160.91|163.89|161.01|163.89|161.01|163.68|160.8|0
1655093970000|2022-06-13 04:19:30|163.79|160.91|163.89|161.01|163.89|161.01|163.79|160.91|0
1655093980000|2022-06-13 04:19:40|163.79|160.91|163.89|161.01|163.89|161.01|163.79|160.91|0
1655093990000|2022-06-13 04:19:50|163.68|160.8|163.68|160.8|163.68|160.8|163.68|160.8|0
1655094000000|2022-06-13 04:20:00|163.44|161.04|163.44|161.04|163.44|161.04|163.44|161.04|0
1655094010000|2022-06-13 04:20:10|163.65|161.25|164.06|161.66|164.06|161.66|163.65|161.25|0
1655094030000|2022-06-13 04:20:30|163.85|161.45|163.85|161.45|163.85|161.45|163.85|161.45|0
1655094060000|2022-06-13 04:21:00|163.96|161.56|163.85|161.45|163.96|161.56|163.85|161.45|0
1655094090000|2022-06-13 04:21:30|163.75|161.35|164.05|161.65|164.05|161.65|163.75|161.35|0
1655094100000|2022-06-13 04:21:40|163.85|161.45|164.05|161.65|164.05|161.65|163.85|161.45|0
1655094120000|2022-06-13 04:22:00|163.85|161.45|164.05|161.65|164.05|161.65|163.85|161.45|0
1655094130000|2022-06-13 04:22:10|163.85|161.45|164.05|161.65|164.05|161.65|163.85|161.45|0
1655094140000|2022-06-13 04:22:20|163.95|161.55|164.05|161.65|164.05|161.65|163.85|161.45|0
1655094150000|2022-06-13 04:22:30|164.26|161.86|164.26|161.86|164.26|161.86|164.26|161.86|0
1655094160000|2022-06-13 04:22:40|164.05|161.65|164.46|162.06|164.46|162.06|164.05|161.65|0
1655094170000|2022-06-13 04:22:50|164.26|161.86|164.05|161.65|164.36|161.96|164.05|161.65|0
1655094180000|2022-06-13 04:23:00|164.26|161.86|164.26|161.86|164.26|161.86|164.26|161.86|0
1655094190000|2022-06-13 04:23:10|164.25|161.85|164.25|161.85|164.25|161.85|164.25|161.85|0
1655094200000|2022-06-13 04:23:20|164.05|161.65|164.15|161.75|164.25|161.85|164.05|161.65|0
1655094210000|2022-06-13 04:23:30|164.05|161.65|164.05|161.65|164.05|161.65|163.95|161.55|0
1655094220000|2022-06-13 04:23:40|163.95|161.55|164.05|161.65|164.05|161.65|163.95|161.55|0
1655094230000|2022-06-13 04:23:50|163.95|161.55|164.05|161.65|164.25|161.85|163.95|161.55|0
1655094240000|2022-06-13 04:24:00|164.15|161.75|164.25|161.85|164.25|161.85|164.05|161.65|0
1655094250000|2022-06-13 04:24:10|164.46|162.06|164.46|162.06|164.46|162.06|164.46|162.06|0
1655094260000|2022-06-13 04:24:20|164.24|161.84|164.14|161.74|164.24|161.84|164.03|161.63|0
1655094270000|2022-06-13 04:24:30|164.24|161.84|164.14|161.74|164.24|161.84|164.14|161.74|0
1655094280000|2022-06-13 04:24:40|164.24|161.84|164.24|161.84|164.35|161.95|164.24|161.84|0
1655094290000|2022-06-13 04:24:50|164.35|161.95|164.35|161.95|164.35|161.95|164.35|161.95|0
1655094300000|2022-06-13 04:25:00|164.45|162.05|164.24|161.84|164.45|162.05|164.24|161.84|0
1655094310000|2022-06-13 04:25:10|164.03|161.63|165.27|162.87|165.27|162.87|164.03|161.63|0
1655094320000|2022-06-13 04:25:20|165.07|162.67|165.17|162.77|165.17|162.77|165.07|162.67|0
1655094330000|2022-06-13 04:25:30|165.06|162.66|165.27|162.87|165.27|162.87|164.97|162.57|0
1655094340000|2022-06-13 04:25:40|165.06|162.66|165.06|162.66|165.06|162.66|165.06|162.66|0
1655094350000|2022-06-13 04:25:50|164.86|162.46|165.48|163.08|165.48|163.08|164.86|162.46|0
1655094360000|2022-06-13 04:26:00|165.59|163.19|165.27|162.87|165.59|163.19|165.27|162.87|0
1655094370000|2022-06-13 04:26:10|165.48|163.08|165.68|163.28|165.68|163.28|165.48|163.08|0
1655094380000|2022-06-13 04:26:20|165.58|163.18|165.58|163.18|165.68|163.28|165.48|163.08|0
1655094390000|2022-06-13 04:26:30|165.48|163.08|165.48|163.08|165.48|163.08|165.48|163.08|0
1655094400000|2022-06-13 04:26:40|165.27|162.87|165.27|162.87|165.27|162.87|165.27|162.87|0
1655094410000|2022-06-13 04:26:50|165.17|162.77|165.27|162.87|165.27|162.87|165.17|162.77|0
1655094420000|2022-06-13 04:27:00|165.17|162.77|165.17|162.77|165.27|162.87|165.17|162.77|0
1655094430000|2022-06-13 04:27:10|165.06|162.66|164.65|162.25|165.06|162.66|164.65|162.25|0
1655094440000|2022-06-13 04:27:20|164.85|162.45|165.06|162.66|165.06|162.66|164.85|162.45|0
1655094450000|2022-06-13 04:27:30|164.64|162.24|164.85|162.45|164.85|162.45|164.55|162.15|0
1655094460000|2022-06-13 04:27:40|164.64|162.24|164.64|162.24|164.64|162.24|164.64|162.24|0
1655094470000|2022-06-13 04:27:50|164.54|162.14|164.54|162.14|164.54|162.14|164.54|162.14|0
1655094480000|2022-06-13 04:28:00|164.64|162.24|164.75|162.35|164.75|162.35|164.64|162.24|0
1655094490000|2022-06-13 04:28:10|164.85|162.45|164.85|162.45|164.85|162.45|164.85|162.45|0
1655094500000|2022-06-13 04:28:20|164.64|162.24|164.96|162.56|164.96|162.56|164.54|162.14|0
1655094510000|2022-06-13 04:28:30|165.06|162.66|165.06|162.66|165.06|162.66|165.06|162.66|0
1655094520000|2022-06-13 04:28:40|165.26|162.86|165.47|163.07|165.47|163.07|165.26|162.86|0
1655094530000|2022-06-13 04:28:50|165.68|163.28|165.68|163.28|165.68|163.28|165.68|163.28|0
1655094540000|2022-06-13 04:29:00|165.88|163.48|165.88|163.48|165.88|163.48|165.78|163.38|0
1655094560000|2022-06-13 04:29:20|165.78|163.38|165.88|163.48|165.88|163.48|165.78|163.38|0
1655094570000|2022-06-13 04:29:30|166.09|163.69|165.99|163.59|166.09|163.69|165.99|163.59|0
1655094580000|2022-06-13 04:29:40|166.09|163.69|165.05|162.65|166.09|163.69|164.95|162.55|0
1655094590000|2022-06-13 04:29:50|164.64|162.24|163.81|161.41|164.84|162.44|163.81|161.41|0
1655094600000|2022-06-13 04:30:00|164.22|161.82|164.74|162.34|164.74|162.34|164.22|161.82|0
1655094610000|2022-06-13 04:30:10|164.43|162.03|164.84|162.44|164.84|162.44|164.43|162.03|0
1655094620000|2022-06-13 04:30:20|165.05|162.65|164.84|162.44|165.05|162.65|164.84|162.44|0
1655094630000|2022-06-13 04:30:30|164.64|162.24|164.22|161.82|164.64|162.24|164.22|161.82|0
1655094640000|2022-06-13 04:30:40|164.43|162.03|164.43|162.03|164.43|162.03|164.43|162.03|0
1655094650000|2022-06-13 04:30:50|164.22|161.82|164.53|162.13|164.63|162.23|164.22|161.82|0
1655094660000|2022-06-13 04:31:00|164.12|161.72|164.01|161.61|164.22|161.82|164.01|161.61|0
1655094670000|2022-06-13 04:31:10|164.22|161.82|164.63|162.23|164.63|162.23|164.22|161.82|0
1655094680000|2022-06-13 04:31:20|164.74|162.34|165.05|162.65|165.05|162.65|164.74|162.34|0
1655094690000|2022-06-13 04:31:30|164.84|162.44|165.46|163.06|165.46|163.06|164.84|162.44|0
1655094700000|2022-06-13 04:31:40|165.25|162.85|165.57|163.17|165.57|163.17|165.25|162.85|0
1655094710000|2022-06-13 04:31:50|165.25|162.85|165.15|162.75|165.25|162.85|165.15|162.75|0
1655094720000|2022-06-13 04:32:00|165.46|163.06|165.25|162.85|165.46|163.06|165.25|162.85|0
1655094730000|2022-06-13 04:32:10|165.36|162.96|165.57|163.17|165.57|163.17|165.36|162.96|0
1655094740000|2022-06-13 04:32:20|165.25|162.85|165.67|163.27|165.67|163.27|165.25|162.85|0
1655094750000|2022-06-13 04:32:30|165.46|163.06|165.66|163.26|165.66|163.26|165.46|163.06|0
1655094760000|2022-06-13 04:32:40|165.46|163.06|165.66|163.26|165.66|163.26|165.46|163.06|0
1655094770000|2022-06-13 04:32:50|165.56|163.16|165.66|163.26|165.66|163.26|165.56|163.16|0
1655094780000|2022-06-13 04:33:00|165.77|163.37|165.77|163.37|165.77|163.37|165.66|163.26|0
1655094790000|2022-06-13 04:33:10|165.87|163.47|165.87|163.47|165.87|163.47|165.87|163.47|0
1655094800000|2022-06-13 04:33:20|165.66|163.26|165.87|163.47|165.87|163.47|165.66|163.26|0
1655094810000|2022-06-13 04:33:30|166.28|163.88|166.28|163.88|166.28|163.88|166.28|163.88|0
1655094820000|2022-06-13 04:33:40|165.87|163.47|166.81|164.41|166.81|164.41|165.87|163.47|0
1655094830000|2022-06-13 04:33:50|166.7|164.3|166.7|164.3|166.7|164.3|166.49|164.09|0
1655094840000|2022-06-13 04:34:00|166.6|164.2|166.49|164.09|166.7|164.3|166.49|164.09|0
1655094850000|2022-06-13 04:34:10|166.7|164.3|166.49|164.09|166.7|164.3|166.49|164.09|0
1655094860000|2022-06-13 04:34:20|166.6|164.2|166.6|164.2|166.6|164.2|166.6|164.2|0
1655094870000|2022-06-13 04:34:30|166.39|163.99|166.49|164.09|166.49|164.09|166.28|163.88|0
1655094890000|2022-06-13 04:34:50|166.18|163.78|166.07|163.67|166.18|163.78|165.87|163.47|0
1655094900000|2022-06-13 04:35:00|166.18|163.78|166.07|163.67|166.18|163.78|166.07|163.67|0
1655094910000|2022-06-13 04:35:10|166.18|163.78|166.07|163.67|166.28|163.88|166.07|163.67|0
1655094920000|2022-06-13 04:35:20|166.28|163.88|166.39|163.99|166.39|163.99|166.28|163.88|0
1655094940000|2022-06-13 04:35:40|166.69|164.29|166.69|164.29|166.69|164.29|166.69|164.29|0
1655094960000|2022-06-13 04:36:00|166.8|164.4|166.8|164.4|166.8|164.4|166.8|164.4|0
1655094970000|2022-06-13 04:36:10|167.01|164.61|167.01|164.61|167.01|164.61|167.01|164.61|0
1655094980000|2022-06-13 04:36:20|166.9|164.5|166.8|164.4|167.01|164.61|166.8|164.4|0
1655094990000|2022-06-13 04:36:30|166.69|164.29|166.69|164.29|166.69|164.29|166.69|164.29|0
1655095000000|2022-06-13 04:36:40|166.48|164.08|166.48|164.08|166.48|164.08|166.48|164.08|0
1655095010000|2022-06-13 04:36:50|166.27|163.87|166.48|164.08|166.48|164.08|166.27|163.87|0
1655095030000|2022-06-13 04:37:10|166.59|164.19|166.69|164.29|166.69|164.29|166.59|164.19|0
1655095040000|2022-06-13 04:37:20|166.9|164.5|166.9|164.5|166.9|164.5|166.9|164.5|0
1655095050000|2022-06-13 04:37:30|166.69|164.29|166.9|164.5|166.9|164.5|166.69|164.29|0
1655095060000|2022-06-13 04:37:40|166.8|164.4|166.69|164.29|166.8|164.4|166.69|164.29|0
1655095080000|2022-06-13 04:38:00|166.48|164.08|166.48|164.08|166.48|164.08|166.48|164.08|0
1655095090000|2022-06-13 04:38:10|166.69|164.29|166.89|164.49|166.89|164.49|166.69|164.29|0
1655095100000|2022-06-13 04:38:20|167.1|164.7|167.1|164.7|167.1|164.7|167.1|164.7|0
1655095110000|2022-06-13 04:38:30|166.89|164.49|166.89|164.49|166.89|164.49|166.89|164.49|0
1655095140000|2022-06-13 04:39:00|166.68|164.28|166.68|164.28|166.68|164.28|166.68|164.28|0
1655095150000|2022-06-13 04:39:10|166.48|164.08|166.06|163.66|166.48|164.08|166.06|163.66|0
1655095160000|2022-06-13 04:39:20|166.17|163.77|166.27|163.87|166.27|163.87|166.17|163.77|0
1655095170000|2022-06-13 04:39:30|166.17|163.77|166.06|163.66|166.17|163.77|165.96|163.56|0
1655095180000|2022-06-13 04:39:40|166.68|164.28|166.37|163.97|166.68|164.28|166.37|163.97|0
1655095190000|2022-06-13 04:39:50|166.68|164.28|166.47|164.07|166.68|164.28|166.47|164.07|0
1655095200000|2022-06-13 04:40:00|166.68|164.28|166.47|164.07|166.68|164.28|166.47|164.07|0
1655095210000|2022-06-13 04:40:10|166.68|164.28|166.68|164.28|166.68|164.28|166.68|164.28|0
1655095230000|2022-06-13 04:40:30|166.58|164.18|166.58|164.18|166.58|164.18|166.58|164.18|0
1655095240000|2022-06-13 04:40:40|166.89|164.49|167.09|164.69|167.09|164.69|166.89|164.49|0
1655095260000|2022-06-13 04:41:00|167.2|164.8|167.3|164.9|167.3|164.9|167.2|164.8|0
1655095270000|2022-06-13 04:41:10|167.41|165.01|167.51|165.11|167.51|165.11|167.41|165.01|0
1655095280000|2022-06-13 04:41:20|167.62|165.22|167.72|165.32|167.72|165.32|167.51|165.11|0
1655095290000|2022-06-13 04:41:30|167.83|165.43|167.93|165.53|167.93|165.53|167.83|165.43|0
1655095300000|2022-06-13 04:41:40|167.83|165.43|167.93|165.53|167.93|165.53|167.83|165.43|0
1655095310000|2022-06-13 04:41:50|167.92|165.52|167.92|165.52|167.92|165.52|167.92|165.52|0
1655095350000|2022-06-13 04:42:30|168.34|165.94|168.34|165.94|168.34|165.94|168.34|165.94|0
1655095360000|2022-06-13 04:42:40|168.45|166.05|168.76|166.36|168.76|166.36|168.45|166.05|0
1655095370000|2022-06-13 04:42:50|169.18|166.78|169.08|166.68|169.18|166.78|168.87|166.47|0
1655095380000|2022-06-13 04:43:00|169.18|166.78|168.55|166.15|169.18|166.78|168.55|166.15|0
1655095390000|2022-06-13 04:43:10|168.66|166.26|168.97|166.57|168.97|166.57|168.66|166.26|0
1655095400000|2022-06-13 04:43:20|168.96|166.56|168.96|166.56|168.96|166.56|168.96|166.56|0
1655095420000|2022-06-13 04:43:40|168.76|166.36|169.38|166.98|169.38|166.98|168.75|166.35|0
1655095430000|2022-06-13 04:43:50|169.17|166.77|169.28|166.88|169.38|166.98|169.17|166.77|0
1655095440000|2022-06-13 04:44:00|169.38|166.98|169.49|167.09|169.49|167.09|169.38|166.98|0
1655095450000|2022-06-13 04:44:10|169.38|166.98|169.49|167.09|169.49|167.09|169.38|166.98|0
1655095460000|2022-06-13 04:44:20|169.38|166.98|169.17|166.77|169.38|166.98|169.17|166.77|0
1655095470000|2022-06-13 04:44:30|168.96|166.56|168.75|166.35|168.96|166.56|168.75|166.35|0
1655095480000|2022-06-13 04:44:40|168.96|166.56|168.96|166.56|168.96|166.56|168.75|166.35|0
1655095490000|2022-06-13 04:44:50|169.17|166.77|169.17|166.77|169.17|166.77|169.07|166.67|0
1655095500000|2022-06-13 04:45:00|169.07|166.67|169.17|166.77|169.17|166.77|169.07|166.67|0
1655095510000|2022-06-13 04:45:10|168.86|166.46|169.07|166.67|169.07|166.67|168.86|166.46|0
1655095520000|2022-06-13 04:45:20|168.96|166.56|168.96|166.56|169.07|166.67|168.96|166.56|0
1655095540000|2022-06-13 04:45:40|168.75|166.35|168.54|166.14|168.86|166.46|168.54|166.14|0
1655095550000|2022-06-13 04:45:50|168.75|166.35|168.65|166.25|168.75|166.35|168.65|166.25|0
1655095560000|2022-06-13 04:46:00|168.75|166.35|168.86|166.46|168.86|166.46|168.75|166.35|0
1655095570000|2022-06-13 04:46:10|168.75|166.35|168.75|166.35|168.86|166.46|168.75|166.35|0
1655095580000|2022-06-13 04:46:20|168.86|166.46|168.86|166.46|168.96|166.56|168.86|166.46|0
1655095590000|2022-06-13 04:46:30|168.75|166.35|168.75|166.35|168.75|166.35|168.75|166.35|0
1655095600000|2022-06-13 04:46:40|168.85|166.45|168.85|166.45|168.85|166.45|168.75|166.35|0
1655095610000|2022-06-13 04:46:50|168.75|166.35|168.75|166.35|168.85|166.45|168.75|166.35|0
1655095620000|2022-06-13 04:47:00|168.85|166.45|168.74|166.34|168.85|166.45|168.74|166.34|0
1655095630000|2022-06-13 04:47:10|168.85|166.45|169.06|166.66|169.06|166.66|168.85|166.45|0
1655095650000|2022-06-13 04:47:30|168.95|166.55|168.95|166.55|169.16|166.76|168.95|166.55|0
1655095680000|2022-06-13 04:48:00|169.06|166.66|168.74|166.34|169.06|166.66|168.74|166.34|0
1655095690000|2022-06-13 04:48:10|168.53|166.13|168.64|166.24|168.64|166.24|168.53|166.13|0
1655095700000|2022-06-13 04:48:20|168.53|166.13|168.64|166.24|168.64|166.24|168.53|166.13|0
1655095710000|2022-06-13 04:48:30|168.53|166.13|168.53|166.13|168.64|166.24|168.53|166.13|0
1655095720000|2022-06-13 04:48:40|168.64|166.24|168.64|166.24|168.64|166.24|168.64|166.24|0
1655095730000|2022-06-13 04:48:50|168.53|166.13|168.64|166.24|168.64|166.24|168.53|166.13|0
1655095740000|2022-06-13 04:49:00|168.74|166.34|168.64|166.24|168.74|166.34|168.64|166.24|0
1655095750000|2022-06-13 04:49:10|168.74|166.34|168.64|166.24|168.74|166.34|168.64|166.24|0
1655095760000|2022-06-13 04:49:20|168.53|166.13|168.64|166.24|168.64|166.24|168.53|166.13|0
1655095770000|2022-06-13 04:49:30|168.53|166.13|168.74|166.34|168.74|166.34|168.53|166.13|0
1655095780000|2022-06-13 04:49:40|169.36|166.96|169.05|166.65|169.36|166.96|169.05|166.65|0
1655095790000|2022-06-13 04:49:50|169.36|166.96|169.47|167.07|169.47|167.07|169.36|166.96|0
1655095800000|2022-06-13 04:50:00|169.36|166.96|170.41|168.01|170.62|168.22|169.36|166.96|0
1655095810000|2022-06-13 04:50:10|170.83|168.43|171.36|168.96|171.57|169.17|170.83|168.43|0
1655095820000|2022-06-13 04:50:20|171.46|169.06|171.88|169.48|171.88|169.48|171.46|169.06|0
1655095830000|2022-06-13 04:50:30|172.09|169.69|172.3|169.9|172.3|169.9|172.09|169.69|0
1655095840000|2022-06-13 04:50:40|171.88|169.48|172.09|169.69|172.09|169.69|171.88|169.48|0
1655095850000|2022-06-13 04:50:50|171.99|169.59|171.88|169.48|171.99|169.59|171.78|169.38|0
1655095860000|2022-06-13 04:51:00|172.09|169.69|172.72|170.32|172.72|170.32|172.09|169.69|0
1655095870000|2022-06-13 04:51:10|172.62|170.22|172.93|170.53|173.15|170.75|172.62|170.22|0
1655095880000|2022-06-13 04:51:20|173.14|170.74|172.62|170.22|173.14|170.74|172.62|170.22|0
1655095890000|2022-06-13 04:51:30|172.93|170.53|172.93|170.53|172.93|170.53|172.93|170.53|0
1655095900000|2022-06-13 04:51:40|173.36|170.96|173.46|171.06|173.46|171.06|173.36|170.96|0
1655095910000|2022-06-13 04:51:50|173.57|171.17|173.14|170.74|173.57|171.17|173.14|170.74|0
1655095920000|2022-06-13 04:52:00|172.51|170.11|171.99|169.59|172.51|170.11|171.99|169.59|0
1655095930000|2022-06-13 04:52:10|172.09|169.69|172.3|169.9|172.3|169.9|172.09|169.69|0
1655095940000|2022-06-13 04:52:20|172.09|169.69|171.88|169.48|172.3|169.9|171.88|169.48|0
1655095950000|2022-06-13 04:52:30|171.56|169.16|171.67|169.27|171.67|169.27|171.46|169.06|0
1655095960000|2022-06-13 04:52:40|171.88|169.48|172.09|169.69|172.09|169.69|171.88|169.48|0
1655095970000|2022-06-13 04:52:50|171.77|169.37|171.77|169.37|171.77|169.37|171.66|169.26|0
1655095980000|2022-06-13 04:53:00|171.87|169.47|172.09|169.69|172.09|169.69|171.87|169.47|0
1655095990000|2022-06-13 04:53:10|172.3|169.9|172.3|169.9|172.3|169.9|172.3|169.9|0
1655096000000|2022-06-13 04:53:20|172.4|170|172.72|170.32|172.72|170.32|172.4|170|0
1655096010000|2022-06-13 04:53:30|172.93|170.53|172.72|170.32|172.93|170.53|172.72|170.32|0
1655096020000|2022-06-13 04:53:40|172.93|170.53|172.83|170.43|172.93|170.53|172.83|170.43|0
1655096030000|2022-06-13 04:53:50|172.93|170.53|172.29|169.89|172.93|170.53|172.29|169.89|0
1655096040000|2022-06-13 04:54:00|172.39|169.99|172.18|169.78|172.39|169.99|172.18|169.78|0
1655096050000|2022-06-13 04:54:10|172.6|170.2|172.6|170.2|172.82|170.42|172.6|170.2|0
1655096060000|2022-06-13 04:54:20|172.5|170.1|172.6|170.2|172.6|170.2|172.5|170.1|0
1655096070000|2022-06-13 04:54:30|172.5|170.1|172.29|169.89|172.5|170.1|172.29|169.89|0
1655096080000|2022-06-13 04:54:40|171.97|169.57|171.87|169.47|171.97|169.57|171.87|169.47|0
1655096090000|2022-06-13 04:54:50|171.97|169.57|171.87|169.47|171.97|169.57|171.87|169.47|0
1655096100000|2022-06-13 04:55:00|171.55|169.15|171.34|168.94|171.55|169.15|171.13|168.73|0
1655096110000|2022-06-13 04:55:10|171.13|168.73|171.76|169.36|171.76|169.36|171.13|168.73|0
1655096120000|2022-06-13 04:55:20|172.08|169.68|172.29|169.89|172.29|169.89|172.08|169.68|0
1655096130000|2022-06-13 04:55:30|172.39|169.99|172.39|169.99|172.39|169.99|172.39|169.99|0
1655096140000|2022-06-13 04:55:40|173.13|170.73|172.6|170.2|173.23|170.83|172.6|170.2|0
1655096160000|2022-06-13 04:56:00|172.81|170.41|172.18|169.78|172.81|170.41|172.18|169.78|0
1655096170000|2022-06-13 04:56:10|171.97|169.57|171.87|169.47|171.97|169.57|171.87|169.47|0
1655096180000|2022-06-13 04:56:20|171.34|168.94|171.55|169.15|171.55|169.15|171.34|168.94|0
1655096190000|2022-06-13 04:56:30|171.76|169.36|171.76|169.36|171.76|169.36|171.76|169.36|0
1655096200000|2022-06-13 04:56:40|171.86|169.46|171.86|169.46|171.97|169.57|171.75|169.35|0
1655096210000|2022-06-13 04:56:50|171.96|169.56|171.86|169.46|171.96|169.56|171.86|169.46|0
1655096220000|2022-06-13 04:57:00|172.17|169.77|172.28|169.88|172.28|169.88|172.07|169.67|0
1655096230000|2022-06-13 04:57:10|172.17|169.77|172.07|169.67|172.17|169.77|172.07|169.67|0
1655096240000|2022-06-13 04:57:20|172.17|169.77|172.28|169.88|172.38|169.98|172.17|169.77|0
1655096250000|2022-06-13 04:57:30|172.17|169.77|172.17|169.77|172.17|169.77|172.17|169.77|0
1655096270000|2022-06-13 04:57:50|171.96|169.56|172.17|169.77|172.17|169.77|171.96|169.56|0
1655096290000|2022-06-13 04:58:10|172.07|169.67|172.17|169.77|172.17|169.77|172.07|169.67|0
1655096310000|2022-06-13 04:58:30|172.07|169.67|172.17|169.77|172.17|169.77|172.07|169.67|0
1655096320000|2022-06-13 04:58:40|172.07|169.67|172.17|169.77|172.17|169.77|172.07|169.67|0
1655096340000|2022-06-13 04:59:00|172.28|169.88|172.17|169.77|172.28|169.88|172.17|169.77|0
1655096350000|2022-06-13 04:59:10|172.07|169.67|172.17|169.77|172.17|169.77|172.07|169.67|0
1655096360000|2022-06-13 04:59:20|172.38|169.98|172.38|169.98|172.38|169.98|172.17|169.77|0
1655096370000|2022-06-13 04:59:30|172.17|169.77|172.17|169.77|172.17|169.77|172.17|169.77|0
1655096380000|2022-06-13 04:59:40|172.07|169.67|172.07|169.67|172.07|169.67|172.07|169.67|0
1655096400000|2022-06-13 05:00:00|172.17|169.77|172.17|169.77|172.17|169.77|172.06|169.66|0
1655096410000|2022-06-13 05:00:10|172.28|169.88|172.38|169.98|172.38|169.98|172.27|169.87|0
1655096420000|2022-06-13 05:00:20|173.22|170.82|173.22|170.82|173.22|170.82|173.01|170.61|0
1655096430000|2022-06-13 05:00:30|173.01|170.61|173.01|170.61|173.01|170.61|173.01|170.61|0
1655096440000|2022-06-13 05:00:40|172.91|170.51|173.01|170.61|173.01|170.61|172.8|170.4|0
1655096450000|2022-06-13 05:00:50|172.8|170.4|172.8|170.4|172.8|170.4|172.8|170.4|0
1655096460000|2022-06-13 05:01:00|172.69|170.29|172.37|169.97|172.69|170.29|172.37|169.97|0
1655096470000|2022-06-13 05:01:10|172.48|170.08|172.16|169.76|172.48|170.08|172.06|169.66|0
1655096480000|2022-06-13 05:01:20|172.06|169.66|172.48|170.08|172.48|170.08|171.95|169.55|0
1655096490000|2022-06-13 05:01:30|172.37|169.97|172.27|169.87|172.37|169.97|172.16|169.76|0
1655096500000|2022-06-13 05:01:40|172.48|170.08|172.37|169.97|172.48|170.08|172.37|169.97|0
1655096510000|2022-06-13 05:01:50|172.27|169.87|172.27|169.87|172.27|169.87|172.27|169.87|0
1655096520000|2022-06-13 05:02:00|172.16|169.76|172.37|169.97|172.37|169.97|172.16|169.76|0
1655096530000|2022-06-13 05:02:10|172.69|170.29|172.37|169.97|172.69|170.29|172.27|169.87|0
1655096540000|2022-06-13 05:02:20|172.27|169.87|172.16|169.76|172.27|169.87|172.16|169.76|0
1655096560000|2022-06-13 05:02:40|172.37|169.97|172.48|170.08|172.48|170.08|172.37|169.97|0
1655096570000|2022-06-13 05:02:50|172.58|170.18|172.37|169.97|172.58|170.18|172.37|169.97|0
1655096580000|2022-06-13 05:03:00|172.58|170.18|172.69|170.29|172.69|170.29|172.58|170.18|0
1655096590000|2022-06-13 05:03:10|172.79|170.39|172.79|170.39|172.79|170.39|172.79|170.39|0
1655096600000|2022-06-13 05:03:20|172.58|170.18|172.16|169.76|172.58|170.18|172.16|169.76|0
1655096610000|2022-06-13 05:03:30|171.52|169.12|171.52|169.12|171.52|169.12|171.52|169.12|0
1655096620000|2022-06-13 05:03:40|171.1|168.7|170.68|168.28|171.21|168.81|170.68|168.28|0
1655096630000|2022-06-13 05:03:50|171|168.6|171.31|168.91|171.31|168.91|171|168.6|0
1655096640000|2022-06-13 05:04:00|171.21|168.81|171|168.6|171.21|168.81|171|168.6|0
1655096650000|2022-06-13 05:04:10|170.68|168.28|170.16|167.76|170.68|168.28|170.16|167.76|0
1655096660000|2022-06-13 05:04:20|169.84|167.44|169.63|167.23|169.84|167.44|169.42|167.02|0
1655096670000|2022-06-13 05:04:30|169.53|167.13|169.84|167.44|169.84|167.44|169.53|167.13|0
1655096680000|2022-06-13 05:04:40|169.95|167.55|169.95|167.55|170.05|167.65|169.95|167.55|0
1655096690000|2022-06-13 05:04:50|169.84|167.44|170.05|167.65|170.05|167.65|169.84|167.44|0
1655096700000|2022-06-13 05:05:00|170.16|167.76|170.16|167.76|170.16|167.76|170.16|167.76|0
1655096710000|2022-06-13 05:05:10|170.26|167.86|170.16|167.76|170.26|167.86|170.16|167.76|0
1655096720000|2022-06-13 05:05:20|169.84|167.44|169.95|167.55|170.05|167.65|169.84|167.44|0
1655096730000|2022-06-13 05:05:30|170.26|167.86|170.47|168.07|170.58|168.18|170.26|167.86|0
1655096740000|2022-06-13 05:05:40|170.58|168.18|170.68|168.28|170.68|168.28|170.58|168.18|0
1655096750000|2022-06-13 05:05:50|170.37|167.97|170.37|167.97|170.37|167.97|170.26|167.86|0
1655096760000|2022-06-13 05:06:00|170.16|167.76|170.05|167.65|170.16|167.76|170.05|167.65|0
1655096770000|2022-06-13 05:06:10|169.95|167.55|169.84|167.44|169.95|167.55|169.84|167.44|0
1655096780000|2022-06-13 05:06:20|169.95|167.55|169.95|167.55|169.95|167.55|169.84|167.44|0
1655096790000|2022-06-13 05:06:30|170.16|167.76|170.26|167.86|170.26|167.86|170.16|167.76|0
1655096800000|2022-06-13 05:06:40|170.36|167.96|170.26|167.86|170.36|167.96|170.15|167.75|0
1655096810000|2022-06-13 05:06:50|170.05|167.65|170.04|167.64|170.05|167.65|170.04|167.64|0
1655096820000|2022-06-13 05:07:00|169.94|167.54|169.83|167.43|170.04|167.64|169.83|167.43|0
1655096830000|2022-06-13 05:07:10|170.04|167.64|170.15|167.75|170.15|167.75|170.04|167.64|0
1655096840000|2022-06-13 05:07:20|170.25|167.85|170.67|168.27|170.67|168.27|170.25|167.85|0
1655096850000|2022-06-13 05:07:30|170.46|168.06|170.25|167.85|170.46|168.06|170.25|167.85|0
1655096860000|2022-06-13 05:07:40|170.15|167.75|170.36|167.96|170.36|167.96|170.15|167.75|0
1655096870000|2022-06-13 05:07:50|170.46|168.06|170.57|168.17|170.57|168.17|170.46|168.06|0
1655096880000|2022-06-13 05:08:00|170.46|168.06|170.25|167.85|170.46|168.06|170.25|167.85|0
1655096890000|2022-06-13 05:08:10|170.15|167.75|170.36|167.96|170.36|167.96|170.15|167.75|0
1655096900000|2022-06-13 05:08:20|170.15|167.75|170.25|167.85|170.25|167.85|170.15|167.75|0
1655096910000|2022-06-13 05:08:30|170.36|167.96|170.15|167.75|170.36|167.96|170.15|167.75|0
1655096920000|2022-06-13 05:08:40|170.25|167.85|170.04|167.64|170.25|167.85|170.04|167.64|0
1655096930000|2022-06-13 05:08:50|169.83|167.43|169.83|167.43|169.83|167.43|169.83|167.43|0
1655096940000|2022-06-13 05:09:00|169.94|167.54|171.41|169.01|171.41|169.01|169.94|167.54|0
1655096950000|2022-06-13 05:09:10|171.51|169.11|170.99|168.59|171.51|169.11|170.99|168.59|0
1655096960000|2022-06-13 05:09:20|169.83|167.43|169.83|167.43|169.83|167.43|169.83|167.43|0
1655096970000|2022-06-13 05:09:30|169.73|167.33|169.94|167.54|169.94|167.54|169.73|167.33|0
1655096980000|2022-06-13 05:09:40|170.04|167.64|170.04|167.64|170.04|167.64|170.04|167.64|0
1655096990000|2022-06-13 05:09:50|170.15|167.75|170.25|167.85|170.25|167.85|170.15|167.75|0
1655097000000|2022-06-13 05:10:00|170.46|168.06|170.56|168.16|170.67|168.27|170.46|168.06|0
1655097010000|2022-06-13 05:10:10|170.24|167.84|170.35|167.95|170.35|167.95|170.24|167.84|0
1655097020000|2022-06-13 05:10:20|170.24|167.84|169.82|167.42|170.24|167.84|169.82|167.42|0
1655097030000|2022-06-13 05:10:30|169.72|167.32|169.72|167.32|169.72|167.32|169.72|167.32|0
1655097040000|2022-06-13 05:10:40|169.82|167.42|169.93|167.53|169.93|167.53|169.82|167.42|0
1655097050000|2022-06-13 05:10:50|169.82|167.42|169.82|167.42|169.82|167.42|169.82|167.42|0
1655097060000|2022-06-13 05:11:00|170.24|167.84|170.03|167.63|170.24|167.84|170.03|167.63|0
1655097070000|2022-06-13 05:11:10|170.35|167.95|169.82|167.42|170.35|167.95|169.82|167.42|0
1655097080000|2022-06-13 05:11:20|170.03|167.63|169.93|167.53|170.03|167.63|169.82|167.42|0
1655097090000|2022-06-13 05:11:30|170.03|167.63|170.03|167.63|170.03|167.63|170.03|167.63|0
1655097100000|2022-06-13 05:11:40|169.82|167.42|169.82|167.42|170.03|167.63|169.82|167.42|0
1655097110000|2022-06-13 05:11:50|170.03|167.63|170.45|168.05|170.45|168.05|169.93|167.53|0
1655097120000|2022-06-13 05:12:00|170.14|167.74|170.03|167.63|170.14|167.74|170.03|167.63|0
1655097130000|2022-06-13 05:12:10|169.93|167.53|170.24|167.84|170.24|167.84|169.93|167.53|0
1655097140000|2022-06-13 05:12:20|170.45|168.05|170.35|167.95|170.45|168.05|170.35|167.95|0
1655097150000|2022-06-13 05:12:30|170.45|168.05|170.35|167.95|170.45|168.05|170.35|167.95|0
1655097160000|2022-06-13 05:12:40|170.24|167.84|170.03|167.63|170.24|167.84|169.93|167.53|0
1655097170000|2022-06-13 05:12:50|170.14|167.74|170.03|167.63|170.24|167.84|170.03|167.63|0
1655097180000|2022-06-13 05:13:00|169.82|167.42|169.93|167.53|169.93|167.53|169.82|167.42|0
1655097190000|2022-06-13 05:13:10|170.03|167.63|170.03|167.63|170.03|167.63|169.93|167.53|0
1655097200000|2022-06-13 05:13:20|169.93|167.53|170.03|167.63|170.24|167.84|169.93|167.53|0
1655097210000|2022-06-13 05:13:30|169.92|167.52|170.03|167.63|170.13|167.73|169.82|167.42|0
1655097220000|2022-06-13 05:13:40|170.13|167.73|170.02|167.62|170.13|167.73|170.02|167.62|0
1655097230000|2022-06-13 05:13:50|170.13|167.73|170.02|167.62|170.13|167.73|170.02|167.62|0
1655097240000|2022-06-13 05:14:00|170.13|167.73|170.02|167.62|170.13|167.73|169.92|167.52|0
1655097250000|2022-06-13 05:14:10|169.81|167.41|169.81|167.41|169.81|167.41|169.81|167.41|0
1655097260000|2022-06-13 05:14:20|169.71|167.31|169.71|167.31|169.81|167.41|169.71|167.31|0
1655097270000|2022-06-13 05:14:30|169.81|167.41|169.92|167.52|169.92|167.52|169.81|167.41|0
1655097280000|2022-06-13 05:14:40|169.81|167.41|170.13|167.73|170.13|167.73|169.81|167.41|0
1655097290000|2022-06-13 05:14:50|170.23|167.83|170.34|167.94|170.44|168.04|170.23|167.83|0
1655097300000|2022-06-13 05:15:00|170.23|167.83|170.02|167.62|170.23|167.83|170.02|167.62|0
1655097310000|2022-06-13 05:15:10|169.81|167.41|169.81|167.41|169.81|167.41|169.6|167.2|0
1655097320000|2022-06-13 05:15:20|169.92|167.52|170.34|167.94|170.44|168.04|169.92|167.52|0
1655097330000|2022-06-13 05:15:30|170.02|167.62|170.02|167.62|170.23|167.83|170.02|167.62|0
1655097340000|2022-06-13 05:15:40|170.44|168.04|170.23|167.83|170.44|168.04|170.23|167.83|0
1655097350000|2022-06-13 05:15:50|170.02|167.62|170.02|167.62|170.02|167.62|170.02|167.62|0
1655097360000|2022-06-13 05:16:00|170.44|168.04|171.07|168.67|171.07|168.67|170.44|168.04|0
1655097370000|2022-06-13 05:16:10|170.86|168.46|171.28|168.88|171.28|168.88|170.86|168.46|0
1655097380000|2022-06-13 05:16:20|170.65|168.25|170.44|168.04|170.65|168.25|170.44|168.04|0
1655097390000|2022-06-13 05:16:30|171.07|168.67|170.75|168.35|171.07|168.67|170.65|168.25|0
1655097400000|2022-06-13 05:16:40|170.86|168.46|171.07|168.67|171.07|168.67|170.86|168.46|0
1655097410000|2022-06-13 05:16:50|171.06|168.66|171.17|168.77|171.28|168.88|171.06|168.66|0
1655097420000|2022-06-13 05:17:00|171.06|168.66|171.27|168.87|171.38|168.98|171.06|168.66|0
1655097430000|2022-06-13 05:17:10|170.96|168.56|170.96|168.56|170.96|168.56|170.85|168.45|0
1655097440000|2022-06-13 05:17:20|170.85|168.45|170.85|168.45|170.85|168.45|170.64|168.24|0
1655097450000|2022-06-13 05:17:30|170.64|168.24|170.54|168.14|170.85|168.45|170.54|168.14|0
1655097460000|2022-06-13 05:17:40|170.43|168.03|170.22|167.82|170.54|168.14|170.22|167.82|0
1655097470000|2022-06-13 05:17:50|170.43|168.03|170.22|167.82|170.43|168.03|170.12|167.72|0
1655097480000|2022-06-13 05:18:00|170.33|167.93|170.01|167.61|170.33|167.93|170.01|167.61|0
1655097490000|2022-06-13 05:18:10|169.7|167.3|170.01|167.61|170.22|167.82|169.7|167.3|0
1655097500000|2022-06-13 05:18:20|170.22|167.82|170.33|167.93|170.33|167.93|170.22|167.82|0
1655097510000|2022-06-13 05:18:30|170.22|167.82|170.22|167.82|170.33|167.93|170.22|167.82|0
1655097520000|2022-06-13 05:18:40|170.43|168.03|170.54|168.14|170.54|168.14|170.43|168.03|0
1655097530000|2022-06-13 05:18:50|170.64|168.24|170.85|168.45|170.85|168.45|170.64|168.24|0
1655097540000|2022-06-13 05:19:00|170.75|168.35|171.48|169.08|171.48|169.08|170.75|168.35|0
1655097550000|2022-06-13 05:19:10|171.59|169.19|171.17|168.77|171.69|169.29|171.17|168.77|0
1655097560000|2022-06-13 05:19:20|171.27|168.87|171.27|168.87|171.59|169.19|171.27|168.87|0
1655097570000|2022-06-13 05:19:30|171.38|168.98|171.06|168.66|171.38|168.98|170.96|168.56|0
1655097590000|2022-06-13 05:19:50|170.75|168.35|171.06|168.66|171.06|168.66|170.75|168.35|0
1655097600000|2022-06-13 05:20:00|170.85|168.45|170.85|168.45|170.85|168.45|170.85|168.45|0
1655097610000|2022-06-13 05:20:10|170.64|168.24|170.32|167.92|170.64|168.24|170.32|167.92|0
1655097620000|2022-06-13 05:20:20|169.8|167.4|169.69|167.29|169.8|167.4|169.69|167.29|0
1655097630000|2022-06-13 05:20:30|169.59|167.19|169.59|167.19|169.69|167.29|169.59|167.19|0
1655097640000|2022-06-13 05:20:40|169.79|167.39|170.11|167.71|170.11|167.71|169.79|167.39|0
1655097650000|2022-06-13 05:20:50|170|167.6|169.79|167.39|170.11|167.71|169.79|167.39|0
1655097660000|2022-06-13 05:21:00|169.9|167.5|169.79|167.39|170|167.6|169.79|167.39|0
1655097670000|2022-06-13 05:21:10|169.69|167.29|169.69|167.29|169.69|167.29|169.69|167.29|0
1655097680000|2022-06-13 05:21:20|169.79|167.39|169.79|167.39|169.79|167.39|169.58|167.18|0
1655097690000|2022-06-13 05:21:30|170|167.6|170|167.6|170|167.6|170|167.6|0
1655097700000|2022-06-13 05:21:40|169.9|167.5|169.69|167.29|169.9|167.5|169.69|167.29|0
1655097710000|2022-06-13 05:21:50|169.58|167.18|169.58|167.18|169.58|167.18|169.58|167.18|0
1655097720000|2022-06-13 05:22:00|169.69|167.29|169.58|167.18|169.69|167.29|169.37|166.97|0
1655097730000|2022-06-13 05:22:10|169.48|167.08|169.48|167.08|169.48|167.08|169.48|167.08|0
1655097740000|2022-06-13 05:22:20|169.37|166.97|169.37|166.97|169.48|167.08|169.37|166.97|0
1655097760000|2022-06-13 05:22:40|169.16|166.76|168.95|166.55|169.16|166.76|168.95|166.55|0
1655097770000|2022-06-13 05:22:50|169.16|166.76|168.74|166.34|169.16|166.76|168.74|166.34|0
1655097780000|2022-06-13 05:23:00|168.53|166.13|168.64|166.24|168.64|166.24|168.43|166.03|0
1655097790000|2022-06-13 05:23:10|168.85|166.45|168.53|166.13|168.85|166.45|168.53|166.13|0
1655097800000|2022-06-13 05:23:20|168.43|166.03|168.53|166.13|168.53|166.13|168.43|166.03|0
1655097810000|2022-06-13 05:23:30|168.95|166.55|168.95|166.55|168.95|166.55|168.95|166.55|0
1655097820000|2022-06-13 05:23:40|169.06|166.66|168.95|166.55|169.16|166.76|168.95|166.55|0
1655097830000|2022-06-13 05:23:50|169.06|166.66|169.06|166.66|169.06|166.66|168.95|166.55|0
1655097840000|2022-06-13 05:24:00|168.95|166.55|169.06|166.66|169.06|166.66|168.95|166.55|0
1655097850000|2022-06-13 05:24:10|169.16|166.76|169.06|166.66|169.16|166.76|169.06|166.66|0
1655097860000|2022-06-13 05:24:20|169.05|166.65|169.05|166.65|169.16|166.76|169.05|166.65|0
1655097870000|2022-06-13 05:24:30|168.95|166.55|168.74|166.34|168.95|166.55|168.74|166.34|0
1655097880000|2022-06-13 05:24:40|168.64|166.24|168.11|165.71|168.64|166.24|168.11|165.71|0
1655097890000|2022-06-13 05:24:50|168.01|165.61|168.32|165.92|168.43|166.03|168.01|165.61|0
1655097900000|2022-06-13 05:25:00|168.11|165.71|167.9|165.5|168.11|165.71|167.9|165.5|0
1655097910000|2022-06-13 05:25:10|168.32|165.92|169.15|166.75|169.15|166.75|168.22|165.82|0
1655097920000|2022-06-13 05:25:20|169.05|166.65|169.68|167.28|169.68|167.28|169.05|166.65|0
1655097930000|2022-06-13 05:25:30|169.57|167.17|169.57|167.17|169.68|167.28|169.57|167.17|0
1655097940000|2022-06-13 05:25:40|169.36|166.96|169.57|167.17|169.57|167.17|169.36|166.96|0
1655097950000|2022-06-13 05:25:50|169.47|167.07|169.99|167.59|169.99|167.59|169.47|167.07|0
1655097960000|2022-06-13 05:26:00|170.41|168.01|170.62|168.22|170.62|168.22|170.41|168.01|0
1655097970000|2022-06-13 05:26:10|170.52|168.12|170.4|168|170.52|168.12|169.78|167.38|0
1655097980000|2022-06-13 05:26:20|169.98|167.58|170.51|168.11|170.51|168.11|169.98|167.58|0
1655097990000|2022-06-13 05:26:30|170.62|168.22|170.51|168.11|170.62|168.22|170.51|168.11|0
1655098000000|2022-06-13 05:26:40|169.68|167.28|169.68|167.28|169.89|167.49|169.68|167.28|0
1655098010000|2022-06-13 05:26:50|169.79|167.39|169.79|167.39|169.79|167.39|169.79|167.39|0
1655098020000|2022-06-13 05:27:00|169.78|167.38|169.68|167.28|169.88|167.48|169.68|167.28|0
1655098030000|2022-06-13 05:27:10|169.47|167.07|169.99|167.59|169.99|167.59|169.47|167.07|0
1655098040000|2022-06-13 05:27:20|169.88|167.48|170.3|167.9|170.41|168.01|169.88|167.48|0
1655098050000|2022-06-13 05:27:30|170.2|167.8|170.71|168.31|170.71|168.31|170.2|167.8|0
1655098060000|2022-06-13 05:27:40|170.5|168.1|170.5|168.1|170.71|168.31|170.5|168.1|0
1655098070000|2022-06-13 05:27:50|170.61|168.21|170.61|168.21|170.61|168.21|170.5|168.1|0
1655098080000|2022-06-13 05:28:00|170.71|168.31|170.71|168.31|170.71|168.31|170.5|168.1|0
1655098090000|2022-06-13 05:28:10|170.92|168.52|170.92|168.52|170.92|168.52|170.92|168.52|0
1655098100000|2022-06-13 05:28:20|170.82|168.42|170.82|168.42|170.82|168.42|170.71|168.31|0
1655098110000|2022-06-13 05:28:30|170.92|168.52|170.71|168.31|170.92|168.52|170.71|168.31|0
1655098140000|2022-06-13 05:29:00|170.5|168.1|170.08|167.68|170.61|168.21|169.88|167.48|0
1655098150000|2022-06-13 05:29:10|169.88|167.48|169.88|167.48|169.98|167.58|169.88|167.48|0
1655098160000|2022-06-13 05:29:20|169.78|167.38|169.88|167.48|169.88|167.48|169.67|167.27|0
1655098170000|2022-06-13 05:29:30|169.67|167.27|169.25|166.85|169.67|167.27|169.25|166.85|0
1655098180000|2022-06-13 05:29:40|169.46|167.06|169.88|167.48|169.88|167.48|169.46|167.06|0
1655098190000|2022-06-13 05:29:50|170.29|167.89|170.29|167.89|170.29|167.89|170.29|167.89|0
1655098200000|2022-06-13 05:30:00|170.19|167.79|169.98|167.58|170.19|167.79|169.98|167.58|0
1655098210000|2022-06-13 05:30:10|170.08|167.68|169.87|167.47|170.29|167.89|169.87|167.47|0
1655098220000|2022-06-13 05:30:20|169.77|167.37|169.77|167.37|170.08|167.68|169.77|167.37|0
1655098230000|2022-06-13 05:30:30|169.87|167.47|170.08|167.68|170.08|167.68|169.77|167.37|0
1655098240000|2022-06-13 05:30:40|169.87|167.47|169.77|167.37|169.87|167.47|169.77|167.37|0
1655098250000|2022-06-13 05:30:50|169.57|167.17|169.77|167.37|169.77|167.37|169.57|167.17|0
1655098260000|2022-06-13 05:31:00|169.87|167.47|169.98|167.58|169.98|167.58|169.77|167.37|0
1655098270000|2022-06-13 05:31:10|169.77|167.37|169.98|167.58|169.98|167.58|169.77|167.37|0
1655098280000|2022-06-13 05:31:20|170.19|167.79|170.28|167.88|170.28|167.88|170.19|167.79|0
1655098290000|2022-06-13 05:31:30|170.7|168.3|170.6|168.2|170.7|168.3|170.6|168.2|0
1655098300000|2022-06-13 05:31:40|170.49|168.09|170.39|167.99|170.49|168.09|170.18|167.78|0
1655098310000|2022-06-13 05:31:50|170.18|167.78|170.18|167.78|170.28|167.88|170.18|167.78|0
1655098320000|2022-06-13 05:32:00|170.39|167.99|170.39|167.99|170.39|167.99|170.39|167.99|0
1655098330000|2022-06-13 05:32:10|170.49|168.09|170.6|168.2|170.7|168.3|170.49|168.09|0
1655098340000|2022-06-13 05:32:20|170.7|168.3|170.49|168.09|170.7|168.3|170.49|168.09|0
1655098350000|2022-06-13 05:32:30|170.28|167.88|169.87|167.47|170.28|167.88|169.87|167.47|0
1655098360000|2022-06-13 05:32:40|170.07|167.67|169.97|167.57|170.07|167.67|169.97|167.57|0
1655098370000|2022-06-13 05:32:50|169.77|167.37|169.87|167.47|169.97|167.57|169.77|167.37|0
1655098380000|2022-06-13 05:33:00|169.97|167.57|169.86|167.46|170.07|167.67|169.86|167.46|0
1655098390000|2022-06-13 05:33:10|169.97|167.57|170.07|167.67|170.07|167.67|169.97|167.57|0
1655098400000|2022-06-13 05:33:20|170.49|168.09|170.28|167.88|170.59|168.19|170.28|167.88|0
1655098410000|2022-06-13 05:33:30|170.07|167.67|169.86|167.46|170.07|167.67|169.86|167.46|0
1655098420000|2022-06-13 05:33:40|169.97|167.57|169.97|167.57|170.07|167.67|169.97|167.57|0
1655098430000|2022-06-13 05:33:50|170.18|167.78|170.48|168.08|170.48|168.08|170.18|167.78|0
1655098440000|2022-06-13 05:34:00|170.38|167.98|170.48|168.08|170.48|168.08|170.38|167.98|0
1655098450000|2022-06-13 05:34:10|170.28|167.88|170.07|167.67|170.28|167.88|170.07|167.67|0
1655098460000|2022-06-13 05:34:20|170.18|167.78|170.48|168.08|170.48|168.08|170.18|167.78|0
1655098470000|2022-06-13 05:34:30|170.27|167.87|170.27|167.87|170.27|167.87|170.27|167.87|0
1655098480000|2022-06-13 05:34:40|169.86|167.46|170.07|167.67|170.07|167.67|169.86|167.46|0
1655098490000|2022-06-13 05:34:50|170.27|167.87|170.27|167.87|170.48|168.08|170.27|167.87|0
1655098500000|2022-06-13 05:35:00|170.07|167.67|170.07|167.67|170.07|167.67|170.07|167.67|0
1655098510000|2022-06-13 05:35:10|169.86|167.46|169.65|167.25|169.86|167.46|169.65|167.25|0
1655098520000|2022-06-13 05:35:20|169.55|167.15|169.97|167.57|169.97|167.57|169.44|167.04|0
1655098530000|2022-06-13 05:35:30|170.06|167.66|170.06|167.66|170.06|167.66|170.06|167.66|0
1655098540000|2022-06-13 05:35:40|170.17|167.77|170.27|167.87|170.27|167.87|170.06|167.66|0
1655098550000|2022-06-13 05:35:50|170.06|167.66|169.96|167.56|170.06|167.66|169.96|167.56|0
1655098560000|2022-06-13 05:36:00|170.06|167.66|170.48|168.08|170.48|168.08|170.06|167.66|0
1655098570000|2022-06-13 05:36:10|170.59|168.19|170.58|168.18|170.59|168.19|170.58|168.18|0
1655098580000|2022-06-13 05:36:20|171.31|168.91|171.52|169.12|171.52|169.12|171.31|168.91|0
1655098590000|2022-06-13 05:36:30|171.42|169.02|171.31|168.91|171.42|169.02|171.31|168.91|0
1655098600000|2022-06-13 05:36:40|170.79|168.39|170.68|168.28|170.79|168.39|170.68|168.28|0
1655098610000|2022-06-13 05:36:50|170.27|167.87|170.47|168.07|170.48|168.08|170.27|167.87|0
1655098620000|2022-06-13 05:37:00|170.68|168.28|171.62|169.22|171.62|169.22|170.68|168.28|0
1655098630000|2022-06-13 05:37:10|171.51|169.11|171.41|169.01|171.51|169.11|171.41|169.01|0
1655098640000|2022-06-13 05:37:20|171.51|169.11|171.41|169.01|171.51|169.11|171.41|169.01|0
1655098650000|2022-06-13 05:37:30|171.51|169.11|171.51|169.11|171.51|169.11|171.51|169.11|0
1655098660000|2022-06-13 05:37:40|171.72|169.32|172.04|169.64|172.04|169.64|171.72|169.32|0
1655098670000|2022-06-13 05:37:50|171.93|169.53|171.72|169.32|171.93|169.53|171.72|169.32|0
1655098680000|2022-06-13 05:38:00|171.93|169.53|171.93|169.53|171.93|169.53|171.83|169.43|0
1655098690000|2022-06-13 05:38:10|172.03|169.63|172.03|169.63|172.03|169.63|172.03|169.63|0
1655098700000|2022-06-13 05:38:20|171.93|169.53|172.03|169.63|172.13|169.73|171.93|169.53|0
1655098710000|2022-06-13 05:38:30|172.13|169.73|172.34|169.94|172.34|169.94|172.13|169.73|0
1655098720000|2022-06-13 05:38:40|172.45|170.05|172.34|169.94|172.45|170.05|172.34|169.94|0
1655098730000|2022-06-13 05:38:50|172.45|170.05|172.55|170.15|172.55|170.15|172.34|169.94|0
1655098740000|2022-06-13 05:39:00|172.97|170.57|173.8|171.4|173.8|171.4|172.97|170.57|0
1655098750000|2022-06-13 05:39:10|174.01|171.61|173.8|171.4|174.01|171.61|173.8|171.4|0
1655098760000|2022-06-13 05:39:20|174.01|171.61|173.59|171.19|174.01|171.61|173.59|171.19|0
1655098770000|2022-06-13 05:39:30|173.91|171.51|174.22|171.82|174.22|171.82|173.8|171.4|0
1655098780000|2022-06-13 05:39:40|174.01|171.61|173.8|171.4|174.01|171.61|173.8|171.4|0
1655098790000|2022-06-13 05:39:50|173.59|171.19|174.01|171.61|174.01|171.61|173.59|171.19|0
1655098800000|2022-06-13 05:40:00|174.12|171.72|173.38|170.98|174.12|171.72|173.38|170.98|0
1655098810000|2022-06-13 05:40:10|173.59|171.19|174.01|171.61|174.01|171.61|173.59|171.19|0
1655098820000|2022-06-13 05:40:20|173.8|171.4|173.8|171.4|173.8|171.4|173.8|171.4|0
1655098830000|2022-06-13 05:40:30|173.91|171.51|174.22|171.82|174.22|171.82|173.91|171.51|0
1655098840000|2022-06-13 05:40:40|174.42|172.02|175.05|172.65|175.05|172.65|174.42|172.02|0
1655098850000|2022-06-13 05:40:50|174.95|172.55|174.95|172.55|174.95|172.55|174.84|172.44|0
1655098860000|2022-06-13 05:41:00|174.84|172.44|174.42|172.02|174.84|172.44|174.42|172.02|0
1655098870000|2022-06-13 05:41:10|174.63|172.23|174.42|172.02|174.63|172.23|174.42|172.02|0
1655098880000|2022-06-13 05:41:20|174.63|172.23|174.63|172.23|174.63|172.23|174.63|172.23|0
1655098890000|2022-06-13 05:41:30|174.42|172.02|174.53|172.13|174.53|172.13|174.42|172.02|0
1655098910000|2022-06-13 05:41:50|174.42|172.02|174.95|172.55|174.95|172.55|174.42|172.02|0
1655098920000|2022-06-13 05:42:00|174.84|172.44|174.95|172.55|174.95|172.55|174.84|172.44|0
1655098930000|2022-06-13 05:42:10|174.84|172.44|174.95|172.55|174.95|172.55|174.84|172.44|0
1655098940000|2022-06-13 05:42:20|175.16|172.76|174.97|172.57|175.26|172.86|174.97|172.57|0
1655098950000|2022-06-13 05:42:30|175.08|172.68|174.97|172.57|175.08|172.68|174.97|172.57|0
1655098960000|2022-06-13 05:42:40|175.18|172.78|175.29|172.89|175.29|172.89|175.18|172.78|0
1655098970000|2022-06-13 05:42:50|175.18|172.78|175.18|172.78|175.18|172.78|175.08|172.68|0
1655098980000|2022-06-13 05:43:00|175.29|172.89|175.39|172.99|175.39|172.99|175.29|172.89|0
1655098990000|2022-06-13 05:43:10|175.18|172.78|175.39|172.99|175.39|172.99|175.18|172.78|0
1655099000000|2022-06-13 05:43:20|175.6|173.2|175.18|172.78|175.6|173.2|175.18|172.78|0
1655099010000|2022-06-13 05:43:30|175.29|172.89|175.81|173.41|175.81|173.41|175.29|172.89|0
1655099020000|2022-06-13 05:43:40|175.92|173.52|176.02|173.62|176.02|173.62|175.81|173.41|0
1655099030000|2022-06-13 05:43:50|176.13|173.73|175.91|173.51|176.13|173.73|175.71|173.31|0
1655099040000|2022-06-13 05:44:00|176.12|173.72|176.23|173.83|176.23|173.83|176.12|173.72|0
1655099050000|2022-06-13 05:44:10|176.33|173.93|176.97|174.57|176.97|174.57|176.33|173.93|0
1655099060000|2022-06-13 05:44:20|177.08|174.68|176.96|174.56|177.08|174.68|176.86|174.46|0
1655099070000|2022-06-13 05:44:30|177.18|174.78|177.18|174.78|177.39|174.99|177.18|174.78|0
1655099080000|2022-06-13 05:44:40|177.39|174.99|177.28|174.88|177.39|174.99|177.28|174.88|0
1655099090000|2022-06-13 05:44:50|177.39|174.99|177.39|174.99|177.39|174.99|177.28|174.88|0
1655099100000|2022-06-13 05:45:00|177.17|174.77|177.28|174.88|177.28|174.88|177.17|174.77|0
1655099110000|2022-06-13 05:45:10|177.17|174.77|176.02|173.62|177.17|174.77|176.02|173.62|0
1655099120000|2022-06-13 05:45:20|175.91|173.51|176.33|173.93|176.33|173.93|175.91|173.51|0
1655099140000|2022-06-13 05:45:40|176.12|173.72|176.65|174.25|176.65|174.25|176.02|173.62|0
1655099150000|2022-06-13 05:45:50|176.75|174.35|175.91|173.51|176.75|174.35|175.91|173.51|0
1655099170000|2022-06-13 05:46:10|176.12|173.72|176.12|173.72|176.12|173.72|176.12|173.72|0
1655099180000|2022-06-13 05:46:20|175.9|173.5|175.9|173.5|175.9|173.5|175.9|173.5|0
1655099190000|2022-06-13 05:46:30|175.69|173.29|174.85|172.45|175.8|173.4|174.64|172.24|0
1655099200000|2022-06-13 05:46:40|174.64|172.24|174.22|171.82|174.64|172.24|174.22|171.82|0
1655099210000|2022-06-13 05:46:50|174.33|171.93|174.43|172.03|174.43|172.03|174.33|171.93|0
1655099220000|2022-06-13 05:47:00|174.22|171.82|174.22|171.82|174.43|172.03|174.22|171.82|0
1655099230000|2022-06-13 05:47:10|174.43|172.03|174.85|172.45|174.85|172.45|174.43|172.03|0
1655099240000|2022-06-13 05:47:20|174.64|172.24|174.43|172.03|174.64|172.24|174.43|172.03|0
1655099250000|2022-06-13 05:47:30|174.85|172.45|174.85|172.45|174.85|172.45|174.64|172.24|0
1655099260000|2022-06-13 05:47:40|175.06|172.66|175.69|173.29|175.69|173.29|175.06|172.66|0
1655099270000|2022-06-13 05:47:50|176.01|173.61|176.53|174.13|176.53|174.13|176.01|173.61|0
1655099280000|2022-06-13 05:48:00|176.85|174.45|175.9|173.5|176.85|174.45|175.69|173.29|0
1655099290000|2022-06-13 05:48:10|176.22|173.82|175.8|173.4|176.22|173.82|175.27|172.87|0
1655099300000|2022-06-13 05:48:20|175.69|173.29|176.22|173.82|176.22|173.82|175.69|173.29|0
1655099310000|2022-06-13 05:48:30|176.43|174.03|176.64|174.24|176.64|174.24|176.43|174.03|0
1655099320000|2022-06-13 05:48:40|176.53|174.13|177.37|174.97|177.8|175.4|176.53|174.13|0
1655099330000|2022-06-13 05:48:50|177.48|175.08|177.8|175.4|177.8|175.4|177.37|174.97|0
1655099340000|2022-06-13 05:49:00|177.91|175.51|177.58|175.18|178.01|175.61|177.58|175.18|0
1655099350000|2022-06-13 05:49:10|177.37|174.97|177.58|175.18|177.58|175.18|177.37|174.97|0
1655099360000|2022-06-13 05:49:20|178.01|175.61|177.8|175.4|178.01|175.61|177.69|175.29|0
1655099370000|2022-06-13 05:49:30|178.01|175.61|178.22|175.82|178.22|175.82|178.01|175.61|0
1655099380000|2022-06-13 05:49:40|178.43|176.03|178.85|176.45|178.85|176.45|178.43|176.03|0
1655099390000|2022-06-13 05:49:50|178.64|176.24|178.85|176.45|178.85|176.45|178.64|176.24|0
1655099400000|2022-06-13 05:50:00|178.96|176.56|178.85|176.45|179.06|176.66|178.85|176.45|0
1655099410000|2022-06-13 05:50:10|179.06|176.66|179.28|176.88|179.28|176.88|179.06|176.66|0
1655099420000|2022-06-13 05:50:20|179.49|177.09|179.39|176.99|179.49|177.09|179.39|176.99|0
1655099430000|2022-06-13 05:50:30|179.27|176.87|179.7|177.3|179.7|177.3|179.27|176.87|0
1655099440000|2022-06-13 05:50:40|179.6|177.2|179.7|177.3|179.7|177.3|179.49|177.09|0
1655099450000|2022-06-13 05:50:50|179.6|177.2|179.27|176.87|179.6|177.2|179.27|176.87|0
1655099470000|2022-06-13 05:51:10|178.85|176.45|178.85|176.45|178.85|176.45|178.85|176.45|0
1655099480000|2022-06-13 05:51:20|178.75|176.35|178.64|176.24|178.75|176.35|178.53|176.13|0
1655099490000|2022-06-13 05:51:30|178.53|176.13|178.32|175.92|178.53|176.13|178.32|175.92|0
1655099500000|2022-06-13 05:51:40|178|175.6|178|175.6|178|175.6|178|175.6|0
1655099510000|2022-06-13 05:51:50|178.21|175.81|178.32|175.92|178.32|175.92|178.21|175.81|0
1655099520000|2022-06-13 05:52:00|178.11|175.71|177.58|175.18|178.11|175.71|177.58|175.18|0
1655099530000|2022-06-13 05:52:10|178|175.6|178.42|176.02|178.42|176.02|178|175.6|0
1655099540000|2022-06-13 05:52:20|178.63|176.23|178.63|176.23|178.63|176.23|178.63|176.23|0
1655099550000|2022-06-13 05:52:30|178.42|176.02|178.42|176.02|178.42|176.02|178.42|176.02|0
1655099560000|2022-06-13 05:52:40|178.21|175.81|178.21|175.81|178.21|175.81|178.21|175.81|0
1655099570000|2022-06-13 05:52:50|178.42|176.02|178|175.6|178.42|176.02|178|175.6|0
1655099580000|2022-06-13 05:53:00|178.21|175.81|178.21|175.81|178.21|175.81|178.21|175.81|0
1655099590000|2022-06-13 05:53:10|178.11|175.71|178.11|175.71|178.11|175.71|178.11|175.71|0
1655099600000|2022-06-13 05:53:20|178.21|175.81|177.78|175.38|178.21|175.81|177.78|175.38|0
1655099610000|2022-06-13 05:53:30|177.57|175.17|177.57|175.17|177.57|175.17|177.57|175.17|0
1655099620000|2022-06-13 05:53:40|177.78|175.38|177.78|175.38|177.78|175.38|177.78|175.38|0
1655099640000|2022-06-13 05:54:00|177.99|175.59|177.78|175.38|177.99|175.59|177.78|175.38|0
1655099650000|2022-06-13 05:54:10|177.99|175.59|177.99|175.59|178.2|175.8|177.99|175.59|0
1655099660000|2022-06-13 05:54:20|177.78|175.38|177.99|175.59|178.1|175.7|177.78|175.38|0
1655099670000|2022-06-13 05:54:30|177.78|175.38|177.89|175.49|177.99|175.59|177.78|175.38|0
1655099680000|2022-06-13 05:54:40|177.99|175.59|177.78|175.38|177.99|175.59|177.68|175.28|0
1655099690000|2022-06-13 05:54:50|177.68|175.28|177.78|175.38|177.89|175.49|177.68|175.28|0
1655099700000|2022-06-13 05:55:00|177.68|175.28|177.57|175.17|177.68|175.28|177.57|175.17|0
1655099710000|2022-06-13 05:55:10|177.36|174.96|177.14|174.74|177.36|174.96|177.14|174.74|0
1655099720000|2022-06-13 05:55:20|176.93|174.53|176.72|174.32|176.93|174.53|176.72|174.32|0
1655099740000|2022-06-13 05:55:40|176.82|174.42|176.82|174.42|176.82|174.42|176.82|174.42|0
1655099750000|2022-06-13 05:55:50|176.61|174.21|176.51|174.11|176.82|174.42|176.51|174.11|0
1655099760000|2022-06-13 05:56:00|176.61|174.21|176.51|174.11|176.61|174.21|176.19|173.79|0
1655099770000|2022-06-13 05:56:10|176.4|174|176.19|173.79|176.4|174|176.19|173.79|0
1655099790000|2022-06-13 05:56:30|175.98|173.58|175.34|172.94|175.98|173.58|175.34|172.94|0
1655099800000|2022-06-13 05:56:40|175.76|173.36|175.76|173.36|175.76|173.36|175.76|173.36|0
1655099810000|2022-06-13 05:56:50|175.55|173.15|175.13|172.73|175.76|173.36|175.13|172.73|0
1655099820000|2022-06-13 05:57:00|175.03|172.63|174.71|172.31|175.03|172.63|174.5|172.1|0
1655099830000|2022-06-13 05:57:10|174.92|172.52|174.92|172.52|175.03|172.63|174.92|172.52|0
1655099840000|2022-06-13 05:57:20|174.71|172.31|174.5|172.1|174.71|172.31|174.5|172.1|0
1655099850000|2022-06-13 05:57:30|174.61|172.21|174.5|172.1|174.61|172.21|174.5|172.1|0
1655099870000|2022-06-13 05:57:50|174.71|172.31|174.5|172.1|174.71|172.31|174.5|172.1|0
1655099880000|2022-06-13 05:58:00|174.71|172.31|175.13|172.73|175.13|172.73|174.71|172.31|0
1655099890000|2022-06-13 05:58:10|175.34|172.94|175.66|173.26|175.66|173.26|175.34|172.94|0
1655099900000|2022-06-13 05:58:20|175.76|173.36|175.55|173.15|175.76|173.36|175.55|173.15|0
1655099910000|2022-06-13 05:58:30|175.76|173.36|175.34|172.94|175.76|173.36|175.34|172.94|0
1655099930000|2022-06-13 05:58:50|175.55|173.15|175.76|173.36|175.76|173.36|175.55|173.15|0
1655099940000|2022-06-13 05:59:00|176.29|173.89|175.97|173.57|176.29|173.89|175.76|173.36|0
1655099950000|2022-06-13 05:59:10|175.76|173.36|175.76|173.36|175.97|173.57|175.76|173.36|0
1655099960000|2022-06-13 05:59:20|175.97|173.57|175.97|173.57|175.97|173.57|175.97|173.57|0
1655099970000|2022-06-13 05:59:30|175.65|173.25|176.08|173.68|176.08|173.68|175.65|173.25|0
1655099980000|2022-06-13 05:59:40|175.76|173.36|176.71|174.31|176.71|174.31|175.76|173.36|0
1655099990000|2022-06-13 05:59:50|176.81|174.41|176.81|174.41|177.02|174.62|176.81|174.41|0
1655100000000|2022-06-13 06:00:00|177.44|175.04|178.5|176.1|178.92|176.52|177.44|175.04|0
1655100010000|2022-06-13 06:00:10|178.4|176|177.86|175.46|178.5|176.1|177.86|175.46|0
1655100020000|2022-06-13 06:00:20|177.23|174.83|178.71|176.31|178.71|176.31|177.23|174.83|0
1655100030000|2022-06-13 06:00:30|178.5|176.1|178.71|176.31|178.71|176.31|178.28|175.88|0
1655100040000|2022-06-13 06:00:40|177.55|175.15|177.86|175.46|177.86|175.46|177.55|175.15|0
1655100050000|2022-06-13 06:00:50|178.07|175.67|177.44|175.04|178.07|175.67|177.44|175.04|0
1655100060000|2022-06-13 06:01:00|177.23|174.83|177.17|174.77|177.65|175.25|177.07|174.67|0
1655100070000|2022-06-13 06:01:10|176.75|174.35|175.69|173.29|176.75|174.35|175.69|173.29|0
1655100080000|2022-06-13 06:01:20|175.36|172.96|176.43|174.03|176.53|174.13|175.36|172.96|0
1655100090000|2022-06-13 06:01:30|176.81|174.41|176.81|174.41|176.92|174.52|176.81|174.41|0
1655100100000|2022-06-13 06:01:40|176.92|174.52|177.14|174.74|177.14|174.74|175.55|173.15|0
1655100110000|2022-06-13 06:01:50|176.71|174.31|177.56|175.16|177.56|175.16|176.6|174.2|0
1655100120000|2022-06-13 06:02:00|177.77|175.37|177.87|175.47|178.08|175.68|177.77|175.37|0
1655100130000|2022-06-13 06:02:10|177.66|175.26|176.6|174.2|177.66|175.26|176.6|174.2|0
1655100140000|2022-06-13 06:02:20|176.08|173.68|176.39|173.99|176.39|173.99|175.66|173.26|0
1655100150000|2022-06-13 06:02:30|177.45|175.05|178.19|175.79|178.19|175.79|177.45|175.05|0
1655100160000|2022-06-13 06:02:40|178.29|175.89|178.19|175.79|178.29|175.89|177.98|175.58|0
1655100170000|2022-06-13 06:02:50|178.5|176.1|178.08|175.68|178.5|176.1|178.08|175.68|0
1655100180000|2022-06-13 06:03:00|178.5|176.1|178.19|175.79|178.5|176.1|177.98|175.58|0
1655100190000|2022-06-13 06:03:10|179.25|176.85|180.42|178.02|180.42|178.02|179.25|176.85|0
1655100200000|2022-06-13 06:03:20|181.38|178.98|181.59|179.19|181.59|179.19|181.38|178.98|0
1655100210000|2022-06-13 06:03:30|181.48|179.08|181.59|179.19|181.69|179.29|181.48|179.08|0
1655100220000|2022-06-13 06:03:40|181.69|179.29|181.91|179.51|181.91|179.51|181.69|179.29|0
1655100230000|2022-06-13 06:03:50|182.23|179.83|182.23|179.83|182.33|179.93|182.23|179.83|0
1655100240000|2022-06-13 06:04:00|183.3|180.9|183.19|180.79|183.3|180.9|183.19|180.79|0
1655100250000|2022-06-13 06:04:10|183.83|181.43|183.62|181.22|183.83|181.43|183.4|181|0
1655100260000|2022-06-13 06:04:20|183.83|181.43|182.12|179.72|183.83|181.43|182.12|179.72|0
1655100270000|2022-06-13 06:04:30|181.91|179.51|182.55|180.15|182.97|180.57|181.91|179.51|0
1655100280000|2022-06-13 06:04:40|182.44|180.04|183.83|181.43|183.83|181.43|182.44|180.04|0
1655100290000|2022-06-13 06:04:50|184.26|181.86|184.37|181.97|184.59|182.19|184.26|181.86|0
1655100300000|2022-06-13 06:05:00|184.26|181.86|184.16|181.76|184.26|181.86|184.16|181.76|0
1655100310000|2022-06-13 06:05:10|184.04|181.64|183.83|181.43|184.04|181.64|183.4|181|0
1655100320000|2022-06-13 06:05:20|184.04|181.64|183.94|181.54|184.04|181.64|183.83|181.43|0
1655100330000|2022-06-13 06:05:30|183.83|181.43|184.47|182.07|184.47|182.07|183.83|181.43|0
1655100340000|2022-06-13 06:05:40|184.58|182.18|184.69|182.29|184.69|182.29|184.47|182.07|0
1655100350000|2022-06-13 06:05:50|185.12|182.72|185.12|182.72|185.12|182.72|185.12|182.72|0
1655100360000|2022-06-13 06:06:00|185.23|182.83|184.69|182.29|185.23|182.83|184.47|182.07|0
1655100370000|2022-06-13 06:06:10|184.26|181.86|183.72|181.32|184.26|181.86|183.61|181.21|0
1655100380000|2022-06-13 06:06:20|183.94|181.54|184.58|182.18|184.68|182.28|183.94|181.54|0
1655100390000|2022-06-13 06:06:30|184.47|182.07|185.11|182.71|185.11|182.71|184.25|181.85|0
1655100400000|2022-06-13 06:06:40|185.01|182.61|184.25|181.85|185.01|182.61|184.25|181.85|0
1655100410000|2022-06-13 06:06:50|184.37|181.97|184.58|182.18|184.79|182.39|184.37|181.97|0
1655100420000|2022-06-13 06:07:00|184.68|182.28|184.04|181.64|184.9|182.5|184.04|181.64|0
1655100430000|2022-06-13 06:07:10|183.94|181.54|184.79|182.39|184.79|182.39|183.94|181.54|0
1655100440000|2022-06-13 06:07:20|184.9|182.5|184.9|182.5|184.9|182.5|184.58|182.18|0
1655100450000|2022-06-13 06:07:30|185.11|182.71|185.11|182.71|185.11|182.71|185.01|182.61|0
1655100460000|2022-06-13 06:07:40|185.01|182.61|185.69|183.29|185.69|183.29|185.01|182.61|0
1655100470000|2022-06-13 06:07:50|186.01|183.61|186|183.6|186.01|183.61|185.79|183.39|0
1655100480000|2022-06-13 06:08:00|186.22|183.82|186.22|183.82|186.22|183.82|186|183.6|0
1655100490000|2022-06-13 06:08:10|186|183.6|186.43|184.03|186.43|184.03|185.9|183.5|0
1655100500000|2022-06-13 06:08:20|186.54|184.14|187.08|184.68|187.08|184.68|186.54|184.14|0
1655100510000|2022-06-13 06:08:30|186.97|184.57|187.4|185|187.72|185.32|186.97|184.57|0
1655100520000|2022-06-13 06:08:40|187.51|185.11|187.29|184.89|187.83|185.43|187.29|184.89|0
1655100530000|2022-06-13 06:08:50|186.65|184.25|184.72|182.32|186.65|184.25|184.72|182.32|0
1655100540000|2022-06-13 06:09:00|185.19|182.79|185.73|183.33|185.73|183.33|185.19|182.79|0
1655100550000|2022-06-13 06:09:10|185.94|183.54|185.73|183.33|185.94|183.54|185.62|183.22|0
1655100560000|2022-06-13 06:09:20|185.83|183.43|187.54|185.14|187.54|185.14|185.83|183.43|0
1655100570000|2022-06-13 06:09:30|187.22|184.82|186.58|184.18|187.22|184.82|186.47|184.07|0
1655100580000|2022-06-13 06:09:40|186.47|184.07|186.69|184.29|187.01|184.61|186.47|184.07|0
1655100590000|2022-06-13 06:09:50|186.8|184.4|186.68|184.28|186.8|184.4|186.58|184.18|0
1655100600000|2022-06-13 06:10:00|186.58|184.18|186.37|183.97|186.68|184.28|186.26|183.86|0
1655100610000|2022-06-13 06:10:10|186.04|183.64|185.62|183.22|186.04|183.64|185.62|183.22|0
1655100620000|2022-06-13 06:10:20|185.19|182.79|184.45|182.05|185.19|182.79|184.02|181.62|0
1655100630000|2022-06-13 06:10:30|184.34|181.94|184.24|181.84|184.45|182.05|184.24|181.84|0
1655100640000|2022-06-13 06:10:40|184.66|182.26|184.66|182.26|184.66|182.26|184.45|182.05|0
1655100650000|2022-06-13 06:10:50|184.45|182.05|184.66|182.26|184.66|182.26|184.24|181.84|0
1655100660000|2022-06-13 06:11:00|184.55|182.15|183.86|181.46|184.55|182.15|183.86|181.46|0
1655100670000|2022-06-13 06:11:10|184.07|181.67|184.07|181.67|184.07|181.67|183.86|181.46|0
1655100680000|2022-06-13 06:11:20|184.28|181.88|184.18|181.78|184.5|182.1|184.18|181.78|0
1655100690000|2022-06-13 06:11:30|184.28|181.88|185.04|182.64|185.04|182.64|184.28|181.88|0
1655100700000|2022-06-13 06:11:40|185.14|182.74|185.03|182.63|185.14|182.74|185.03|182.63|0
1655100710000|2022-06-13 06:11:50|185.46|183.06|185.99|183.59|185.99|183.59|185.46|183.06|0
1655100720000|2022-06-13 06:12:00|186.21|183.81|186.1|183.7|186.21|183.81|186.1|183.7|0
1655100730000|2022-06-13 06:12:10|186.21|183.81|186.21|183.81|186.21|183.81|186.1|183.7|0
1655100740000|2022-06-13 06:12:20|186.64|184.24|187.61|185.21|187.61|185.21|186.64|184.24|0
1655100750000|2022-06-13 06:12:30|188.57|186.17|188.47|186.07|188.57|186.17|188.47|186.07|0
1655100760000|2022-06-13 06:12:40|188.68|186.28|188.79|186.39|188.79|186.39|188.57|186.17|0
1655100770000|2022-06-13 06:12:50|188.68|186.28|188.47|186.07|188.68|186.28|188.47|186.07|0
1655100780000|2022-06-13 06:13:00|188.68|186.28|188.35|185.95|188.68|186.28|188.35|185.95|0
1655100790000|2022-06-13 06:13:10|188.47|186.07|189|186.6|189|186.6|188.47|186.07|0
1655100800000|2022-06-13 06:13:20|188.9|186.5|188.35|185.95|189|186.6|188.35|185.95|0
1655100810000|2022-06-13 06:13:30|188.57|186.17|188.35|185.95|188.57|186.17|188.35|185.95|0
1655100820000|2022-06-13 06:13:40|188.25|185.85|188.14|185.74|188.35|185.95|188.14|185.74|0
1655100830000|2022-06-13 06:13:50|188.46|186.06|188.89|186.49|189|186.6|188.46|186.06|0
1655100840000|2022-06-13 06:14:00|189.21|186.81|189.21|186.81|189.21|186.81|189.21|186.81|0
1655100850000|2022-06-13 06:14:10|189.11|186.71|188.89|186.49|189.11|186.71|188.89|186.49|0
1655100860000|2022-06-13 06:14:20|189|186.6|189.21|186.81|189.21|186.81|189|186.6|0
1655100870000|2022-06-13 06:14:30|189|186.6|189|186.6|189.11|186.71|189|186.6|0
1655100880000|2022-06-13 06:14:40|188.46|186.06|188.35|185.95|188.78|186.38|188.35|185.95|0
1655100890000|2022-06-13 06:14:50|188.46|186.06|188.46|186.06|188.46|186.06|188.25|185.85|0
1655100900000|2022-06-13 06:15:00|187.7|185.3|187.49|185.09|187.7|185.3|187.49|185.09|0
1655100910000|2022-06-13 06:15:10|187.6|185.2|186.2|183.8|187.6|185.2|186.2|183.8|0
1655100920000|2022-06-13 06:15:20|186.31|183.91|185.98|183.58|186.63|184.23|185.98|183.58|0
1655100930000|2022-06-13 06:15:30|185.88|183.48|185.13|182.73|185.88|183.48|185.13|182.73|0
1655100940000|2022-06-13 06:15:40|185.02|182.62|184.7|182.3|185.02|182.62|184.6|182.2|0
1655100950000|2022-06-13 06:15:50|184.27|181.87|184.6|182.2|184.6|182.2|184.27|181.87|0
1655100960000|2022-06-13 06:16:00|184.81|182.41|185.24|182.84|185.34|182.94|184.81|182.41|0
1655100970000|2022-06-13 06:16:10|184.7|182.3|184.38|181.98|184.7|182.3|184.27|181.87|0
1655100980000|2022-06-13 06:16:20|184.17|181.77|185.12|182.72|185.12|182.72|183.95|181.55|0
1655100990000|2022-06-13 06:16:30|185.02|182.62|186.62|184.22|186.62|184.22|185.02|182.62|0
1655101000000|2022-06-13 06:16:40|186.09|183.69|185.77|183.37|186.09|183.69|185.66|183.26|0
1655101010000|2022-06-13 06:16:50|185.23|182.83|186.62|184.22|186.62|184.22|185.23|182.83|0
1655101020000|2022-06-13 06:17:00|186.73|184.33|185.88|183.48|186.73|184.33|185.88|183.48|0
1655101030000|2022-06-13 06:17:10|185.76|183.36|185.66|183.26|185.76|183.36|185.55|183.15|0
1655101040000|2022-06-13 06:17:20|185.45|183.05|185.45|183.05|185.45|183.05|185.45|183.05|0
1655101050000|2022-06-13 06:17:30|186.52|184.12|186.52|184.12|186.52|184.12|186.19|183.79|0
1655101060000|2022-06-13 06:17:40|186.19|183.79|186.19|183.79|186.62|184.22|186.19|183.79|0
1655101070000|2022-06-13 06:17:50|185.45|183.05|185.66|183.26|185.66|183.26|185.45|183.05|0
1655101080000|2022-06-13 06:18:00|186.3|183.9|186.41|184.01|186.41|184.01|186.09|183.69|0
1655101090000|2022-06-13 06:18:10|186.83|184.43|185.98|183.58|186.83|184.43|185.98|183.58|0
1655101100000|2022-06-13 06:18:20|186.19|183.79|185.87|183.47|186.19|183.79|185.87|183.47|0
1655101110000|2022-06-13 06:18:30|186.4|184|186.3|183.9|186.4|184|186.3|183.9|0
1655101120000|2022-06-13 06:18:40|185.87|183.47|186.09|183.69|186.09|183.69|185.87|183.47|0
1655101130000|2022-06-13 06:18:50|186.19|183.79|185.55|183.15|186.19|183.79|185.55|183.15|0
1655101140000|2022-06-13 06:19:00|185.76|183.36|186.94|184.54|186.94|184.54|185.33|182.93|0
1655101150000|2022-06-13 06:19:10|186.83|184.43|186.3|183.9|186.83|184.43|186.3|183.9|0
1655101160000|2022-06-13 06:19:20|186.73|184.33|186.83|184.43|186.83|184.43|186.73|184.33|0
1655101170000|2022-06-13 06:19:30|186.73|184.33|186.73|184.33|186.73|184.33|186.51|184.11|0
1655101180000|2022-06-13 06:19:40|186.83|184.43|186.83|184.43|186.83|184.43|186.83|184.43|0
1655101190000|2022-06-13 06:19:50|186.73|184.33|186.83|184.43|186.94|184.54|186.51|184.11|0
1655101200000|2022-06-13 06:20:00|187.16|184.76|187.26|184.86|187.47|185.07|187.16|184.76|0
1655101210000|2022-06-13 06:20:10|187.04|184.64|185.97|183.57|187.04|184.64|185.97|183.57|0
1655101220000|2022-06-13 06:20:20|185.76|183.36|185.97|183.57|185.97|183.57|185.76|183.36|0
1655101230000|2022-06-13 06:20:30|186.18|183.78|186.08|183.68|186.18|183.78|185.87|183.47|0
1655101240000|2022-06-13 06:20:40|185.75|183.35|186.18|183.78|186.18|183.78|185.75|183.35|0
1655101250000|2022-06-13 06:20:50|185.54|183.14|185.54|183.14|185.65|183.25|185.33|182.93|0
1655101260000|2022-06-13 06:21:00|185.33|182.93|185.11|182.71|185.33|182.93|185.11|182.71|0
1655101270000|2022-06-13 06:21:10|185.22|182.82|184.9|182.5|185.22|182.82|184.79|182.39|0
1655101280000|2022-06-13 06:21:20|185.22|182.82|184.68|182.28|185.22|182.82|184.68|182.28|0
1655101290000|2022-06-13 06:21:30|184.58|182.18|184.47|182.07|184.58|182.18|184.47|182.07|0
1655101300000|2022-06-13 06:21:40|184.36|181.96|184.36|181.96|184.36|181.96|184.36|181.96|0
1655101310000|2022-06-13 06:21:50|184.25|181.85|185.01|182.61|185.11|182.71|184.25|181.85|0
1655101320000|2022-06-13 06:22:00|185.75|183.35|185.32|182.92|185.75|183.35|185.32|182.92|0
1655101330000|2022-06-13 06:22:10|185.22|182.82|185.11|182.71|185.32|182.92|185.11|182.71|0
1655101340000|2022-06-13 06:22:20|185.32|182.92|185.43|183.03|185.43|183.03|185.11|182.71|0
1655101350000|2022-06-13 06:22:30|185.65|183.25|185.75|183.35|185.75|183.35|185.53|183.13|0
1655101360000|2022-06-13 06:22:40|185.86|183.46|185.75|183.35|185.96|183.56|185.75|183.35|0
1655101370000|2022-06-13 06:22:50|185.96|183.56|185.75|183.35|185.96|183.56|185.75|183.35|0
1655101380000|2022-06-13 06:23:00|187.25|184.85|185.86|183.46|187.25|184.85|185.75|183.35|0
1655101390000|2022-06-13 06:23:10|185.96|183.56|186.18|183.78|186.18|183.78|185.75|183.35|0
1655101400000|2022-06-13 06:23:20|186.07|183.67|186.18|183.78|186.39|183.99|186.07|183.67|0
1655101410000|2022-06-13 06:23:30|187.25|184.85|187.46|185.06|187.46|185.06|187.03|184.63|0
1655101420000|2022-06-13 06:23:40|187.36|184.96|187.46|185.06|187.46|185.06|187.25|184.85|0
1655101430000|2022-06-13 06:23:50|187.25|184.85|187.79|185.39|187.79|185.39|187.25|184.85|0
1655101440000|2022-06-13 06:24:00|188|185.6|187.46|185.06|188.11|185.71|187.46|185.06|0
1655101450000|2022-06-13 06:24:10|187.25|184.85|187.03|184.63|187.25|184.85|187.03|184.63|0
1655101460000|2022-06-13 06:24:20|186.39|183.99|186.07|183.67|186.39|183.99|186.07|183.67|0
1655101470000|2022-06-13 06:24:30|186.17|183.77|186.28|183.88|186.28|183.88|186.17|183.77|0
1655101480000|2022-06-13 06:24:40|186.39|183.99|186.17|183.77|186.39|183.99|186.17|183.77|0
1655101490000|2022-06-13 06:24:50|186.6|184.2|186.5|184.1|186.71|184.31|186.5|184.1|0
1655101500000|2022-06-13 06:25:00|185.96|183.56|185.96|183.56|185.96|183.56|185.74|183.34|0
1655101510000|2022-06-13 06:25:10|186.39|183.99|185.96|183.56|186.39|183.99|185.96|183.56|0
1655101520000|2022-06-13 06:25:20|186.17|183.77|186.17|183.77|186.17|183.77|185.96|183.56|0
1655101530000|2022-06-13 06:25:30|185.96|183.56|185.85|183.45|186.07|183.67|185.85|183.45|0
1655101540000|2022-06-13 06:25:40|185.31|182.91|184.67|182.27|185.31|182.91|184.67|182.27|0
1655101550000|2022-06-13 06:25:50|184.46|182.06|184.46|182.06|184.46|182.06|184.14|181.74|0
1655101560000|2022-06-13 06:26:00|184.24|181.84|184.45|182.05|184.45|182.05|184.24|181.84|0
1655101570000|2022-06-13 06:26:10|185.21|182.81|184.88|182.48|185.52|183.12|184.88|182.48|0
1655101580000|2022-06-13 06:26:20|184.67|182.27|184.88|182.48|184.88|182.48|184.67|182.27|0
1655101590000|2022-06-13 06:26:30|184.45|182.05|184.35|181.95|184.45|182.05|184.24|181.84|0
1655101600000|2022-06-13 06:26:40|184.45|182.05|184.67|182.27|184.67|182.27|184.45|182.05|0
1655101610000|2022-06-13 06:26:50|184.78|182.38|185.31|182.91|185.31|182.91|184.78|182.38|0
1655101620000|2022-06-13 06:27:00|185.42|183.02|184.99|182.59|185.52|183.12|184.99|182.59|0
1655101630000|2022-06-13 06:27:10|185.09|182.69|186.06|183.66|186.06|183.66|185.09|182.69|0
1655101640000|2022-06-13 06:27:20|186.16|183.76|186.16|183.76|186.28|183.88|186.16|183.76|0
1655101650000|2022-06-13 06:27:30|186.49|184.09|184.66|182.26|186.49|184.09|184.66|182.26|0
1655101660000|2022-06-13 06:27:40|184.78|182.38|184.45|182.05|184.88|182.48|184.45|182.05|0
1655101670000|2022-06-13 06:27:50|184.24|181.84|184.45|182.05|184.56|182.16|184.24|181.84|0
1655101680000|2022-06-13 06:28:00|183.81|181.41|183.71|181.31|183.81|181.41|183.28|180.88|0
1655101690000|2022-06-13 06:28:10|183.38|180.98|183.38|180.98|183.38|180.98|183.17|180.77|0
1655101700000|2022-06-13 06:28:20|183.28|180.88|183.38|180.98|183.38|180.98|183.17|180.77|0
1655101710000|2022-06-13 06:28:30|183.59|181.19|184.02|181.62|184.02|181.62|183.38|180.98|0
1655101720000|2022-06-13 06:28:40|183.92|181.52|183.38|180.98|183.92|181.52|183.38|180.98|0
1655101730000|2022-06-13 06:28:50|183.17|180.77|182.21|179.81|183.38|180.98|182.21|179.81|0
1655101740000|2022-06-13 06:29:00|182.53|180.13|182.31|179.91|182.64|180.24|182.21|179.81|0
1655101750000|2022-06-13 06:29:10|182.53|180.13|182.53|180.13|182.53|180.13|182.53|180.13|0
1655101760000|2022-06-13 06:29:20|182.31|179.91|182.1|179.7|182.31|179.91|182.1|179.7|0
1655101770000|2022-06-13 06:29:30|182.31|179.91|181.89|179.49|182.31|179.91|181.89|179.49|0
1655101780000|2022-06-13 06:29:40|182.1|179.7|184.02|181.62|184.02|181.62|182.1|179.7|0
1655101790000|2022-06-13 06:29:50|184.66|182.26|185.41|183.01|185.41|183.01|184.66|182.26|0
1655101800000|2022-06-13 06:30:00|185.09|182.69|183.59|181.19|185.09|182.69|183.38|180.98|0
1655101810000|2022-06-13 06:30:10|183.38|180.98|183.37|180.97|183.38|180.98|183.37|180.97|0
1655101820000|2022-06-13 06:30:20|183.59|181.19|184.02|181.62|184.02|181.62|183.59|181.19|0
1655103900000|2022-06-13 07:05:00|181.22|179.22|181.11|179.11|181.44|179.44|181.11|179.11|0
1655103910000|2022-06-13 07:05:10|181.22|179.22|179.4|177.4|181.22|179.22|179.4|177.4|0
1655103920000|2022-06-13 07:05:20|179.3|177.3|179.94|177.94|180.26|178.26|179.3|177.3|0
1655103930000|2022-06-13 07:05:30|180.26|178.26|180.47|178.47|180.47|178.47|180.26|178.26|0
1655103940000|2022-06-13 07:05:40|180.04|178.04|179.94|177.94|180.04|178.04|179.61|177.61|0
1655103950000|2022-06-13 07:05:50|179.61|177.61|178.87|176.87|179.61|177.61|178.23|176.23|0
1655103960000|2022-06-13 07:06:00|180.25|178.25|180.25|178.25|180.47|178.47|179.83|177.83|0
1655103970000|2022-06-13 07:06:10|180.47|178.47|180.68|178.68|180.9|178.9|180.47|178.47|0
1655103980000|2022-06-13 07:06:20|180.47|178.47|179.72|177.72|180.47|178.47|179.72|177.72|0
1655103990000|2022-06-13 07:06:30|179.4|177.4|177.91|175.91|179.4|177.4|177.91|175.91|0
1655104000000|2022-06-13 07:06:40|177.48|175.48|177.91|175.91|177.91|175.91|177.17|175.17|0
1655104010000|2022-06-13 07:06:50|177.48|175.48|177.59|175.59|177.69|175.69|177.48|175.48|0
1655104020000|2022-06-13 07:07:00|176.84|174.84|177.69|175.69|177.69|175.69|176.42|174.42|0
1655104030000|2022-06-13 07:07:10|176.95|174.95|176.74|174.74|177.05|175.05|176.63|174.63|0
1655104040000|2022-06-13 07:07:20|176.84|174.84|176.53|174.53|176.84|174.84|175.57|173.57|0
1655104050000|2022-06-13 07:07:30|175.57|173.57|175.78|173.78|175.78|173.78|175.36|173.36|0
1655104060000|2022-06-13 07:07:40|175.36|173.36|175.36|173.36|175.57|173.57|175.14|173.14|0
1655104070000|2022-06-13 07:07:50|174.93|172.93|175.78|173.78|175.78|173.78|174.93|172.93|0
1655104080000|2022-06-13 07:08:00|175.68|173.68|175.78|173.78|175.78|173.78|175.47|173.47|0
1655104090000|2022-06-13 07:08:10|175.57|173.57|175.35|173.35|175.78|173.78|175.35|173.35|0
1655104100000|2022-06-13 07:08:20|174.93|172.93|174.51|172.51|174.93|172.93|174.51|172.51|0
1655104110000|2022-06-13 07:08:30|174.83|172.83|174.2|172.2|174.83|172.83|174.2|172.2|0
1655104120000|2022-06-13 07:08:40|174.41|172.41|173.98|171.98|174.41|172.41|173.98|171.98|0
1655104130000|2022-06-13 07:08:50|174.08|172.08|174.3|172.3|174.3|172.3|174.08|172.08|0
1655104140000|2022-06-13 07:09:00|173.98|171.98|174.51|172.51|174.51|172.51|173.98|171.98|0
1655104150000|2022-06-13 07:09:10|174.62|172.62|174.08|172.08|174.62|172.62|174.08|172.08|0
1655104160000|2022-06-13 07:09:20|173.87|171.87|174.4|172.4|174.4|172.4|173.66|171.66|0
1655104170000|2022-06-13 07:09:30|174.93|172.93|174.93|172.93|174.93|172.93|174.83|172.83|0
1655104180000|2022-06-13 07:09:40|175.25|173.25|175.14|173.14|175.77|173.77|175.14|173.14|0
1655104190000|2022-06-13 07:09:50|175.35|173.35|174.4|172.4|175.35|173.35|174.4|172.4|0
1655104200000|2022-06-13 07:10:00|174.83|172.83|175.56|173.56|175.56|173.56|174.83|172.83|0
1655104210000|2022-06-13 07:10:10|175.98|173.98|177.47|175.47|177.47|175.47|175.98|173.98|0
1655104220000|2022-06-13 07:10:20|177.58|175.58|176.83|174.83|177.9|175.9|176.83|174.83|0
1655104230000|2022-06-13 07:10:30|176.62|174.62|175.56|173.56|176.62|174.62|175.56|173.56|0
1655104240000|2022-06-13 07:10:40|175.98|173.98|176.83|174.83|176.83|174.83|175.77|173.77|0
1655104250000|2022-06-13 07:10:50|176.52|174.52|177.58|175.58|177.58|175.58|176.52|174.52|0
1655104260000|2022-06-13 07:11:00|177.26|175.26|178.43|176.43|178.43|176.43|177.26|175.26|0
1655104270000|2022-06-13 07:11:10|179.07|177.07|180.03|178.03|180.03|178.03|178.74|176.74|0
1655104280000|2022-06-13 07:11:20|179.81|177.81|178.32|176.32|179.81|177.81|178.32|176.32|0
1655104290000|2022-06-13 07:11:30|178.1|176.1|179.81|177.81|179.81|177.81|178.1|176.1|0
1655104300000|2022-06-13 07:11:40|179.71|177.71|179.6|177.6|179.92|177.92|179.6|177.6|0
1655104310000|2022-06-13 07:11:50|178.64|176.64|179.6|177.6|179.6|177.6|178.64|176.64|0
1655104320000|2022-06-13 07:12:00|179.49|177.49|180.35|178.35|180.35|178.35|179.49|177.49|0
1655104330000|2022-06-13 07:12:10|180.13|178.13|179.81|177.81|180.13|178.13|179.81|177.81|0
1655104340000|2022-06-13 07:12:20|179.6|177.6|180.02|178.02|180.35|178.35|179.6|177.6|0
1655104350000|2022-06-13 07:12:30|179.71|177.71|180.13|178.13|180.13|178.13|179.28|177.28|0
1655104360000|2022-06-13 07:12:40|180.35|178.35|180.88|178.88|180.88|178.88|180.02|178.02|0
1655104370000|2022-06-13 07:12:50|180.77|178.77|180.88|178.88|180.88|178.88|180.77|178.77|0
1655104380000|2022-06-13 07:13:00|180.45|178.45|181.73|179.73|181.73|179.73|179.92|177.92|0
1655104390000|2022-06-13 07:13:10|181.52|179.52|183.02|181.02|183.02|181.02|181.52|179.52|0
1655104400000|2022-06-13 07:13:20|182.81|180.81|183.02|181.02|183.02|181.02|182.81|180.81|0
1655104410000|2022-06-13 07:13:30|182.59|180.59|182.16|180.16|182.81|180.81|182.16|180.16|0
1655104420000|2022-06-13 07:13:40|181.95|179.95|183.35|181.35|183.35|181.35|181.95|179.95|0
1655104430000|2022-06-13 07:13:50|182.81|180.81|182.27|180.27|182.81|180.81|182.16|180.16|0
1655104440000|2022-06-13 07:14:00|182.59|180.59|181.95|179.95|182.8|180.8|181.95|179.95|0
1655104450000|2022-06-13 07:14:10|182.16|180.16|181.63|179.63|182.16|180.16|181.52|179.52|0
1655104460000|2022-06-13 07:14:20|181.52|179.52|181.09|179.09|181.84|179.84|180.98|178.98|0
1655104470000|2022-06-13 07:14:30|180.66|178.66|181.3|179.3|181.63|179.63|180.66|178.66|0
1655104480000|2022-06-13 07:14:40|181.2|179.2|181.73|179.73|181.73|179.73|181.2|179.2|0
1655104490000|2022-06-13 07:14:50|181.09|179.09|181.41|179.41|181.63|179.63|181.09|179.09|0
1655104500000|2022-06-13 07:15:00|182.91|180.91|182.8|180.8|183.13|181.13|182.8|180.8|0
1655104510000|2022-06-13 07:15:10|181.51|179.51|181.3|179.3|181.62|179.62|181.3|179.3|0
1655104520000|2022-06-13 07:15:20|180.87|178.87|181.41|179.41|181.41|179.41|180.66|178.66|0
1655104530000|2022-06-13 07:15:30|181.62|179.62|181.73|179.73|181.84|179.84|181.62|179.62|0
1655104540000|2022-06-13 07:15:40|181.51|179.51|181.3|179.3|181.73|179.73|181.3|179.3|0
1655104550000|2022-06-13 07:15:50|181.51|179.51|182.58|180.58|182.58|180.58|181.51|179.51|0
1655104560000|2022-06-13 07:16:00|181.94|179.94|181.41|179.41|182.27|180.27|181.41|179.41|0
1655104570000|2022-06-13 07:16:10|181.3|179.3|181.51|179.51|181.51|179.51|181.3|179.3|0
1655104580000|2022-06-13 07:16:20|181.19|179.19|180.98|178.98|181.72|179.72|180.98|178.98|0
1655104590000|2022-06-13 07:16:30|180.65|178.65|181.08|179.08|181.41|179.41|180.65|178.65|0
1655104600000|2022-06-13 07:16:40|181.29|179.29|181.08|179.08|181.29|179.29|181.08|179.08|0
1655104610000|2022-06-13 07:16:50|180.87|178.87|180.65|178.65|180.87|178.87|180.12|178.12|0
1655104620000|2022-06-13 07:17:00|181.08|179.08|181.94|179.94|181.94|179.94|181.08|179.08|0
1655104630000|2022-06-13 07:17:10|181.83|179.83|181.72|179.72|182.05|180.05|181.72|179.72|0
1655104640000|2022-06-13 07:17:20|181.94|179.94|183.23|181.23|183.44|181.44|181.94|179.94|0
1655104650000|2022-06-13 07:17:30|183.55|181.55|183.22|181.22|183.87|181.87|183.22|181.22|0
1655104660000|2022-06-13 07:17:40|183.44|181.44|183.12|181.12|183.44|181.44|183.01|181.01|0
1655104670000|2022-06-13 07:17:50|183.01|181.01|181.62|179.62|183.01|181.01|181.62|179.62|0
1655104680000|2022-06-13 07:18:00|181.08|179.08|181.72|179.72|181.72|179.72|180.86|178.86|0
1655104690000|2022-06-13 07:18:10|181.08|179.08|181.12|179.12|181.12|179.12|180.86|178.86|0
1655104700000|2022-06-13 07:18:20|181.33|179.33|183.42|181.42|183.42|181.42|181.33|179.33|0
1655104710000|2022-06-13 07:18:30|182.78|180.78|182.19|180.19|182.78|180.78|182.19|180.19|0
1655104720000|2022-06-13 07:18:40|181.33|179.33|181.97|179.97|181.97|179.97|181.12|179.12|0
1655104730000|2022-06-13 07:18:50|182.3|180.3|182.61|180.61|182.61|180.61|182.3|180.3|0
1655104740000|2022-06-13 07:19:00|182.19|180.19|182.83|180.83|182.94|180.94|182.19|180.19|0
1655104750000|2022-06-13 07:19:10|183.37|181.37|183.9|181.9|183.9|181.9|183.37|181.37|0
1655104760000|2022-06-13 07:19:20|183.58|181.58|184.11|182.11|184.22|182.22|183.58|181.58|0
1655104770000|2022-06-13 07:19:30|183.9|181.9|183.58|181.58|183.9|181.9|183.58|181.58|0
1655104780000|2022-06-13 07:19:40|184.32|182.32|185.51|183.51|185.61|183.61|184.32|182.32|0
1655104790000|2022-06-13 07:19:50|184.97|182.97|185.51|183.51|185.51|183.51|184.97|182.97|0
1655104800000|2022-06-13 07:20:00|184.54|182.54|185.08|183.08|185.4|183.4|184.54|182.54|0
1655104810000|2022-06-13 07:20:10|184.65|182.65|184.32|182.32|184.65|182.65|184.32|182.32|0
1655104820000|2022-06-13 07:20:20|184.75|182.75|185.08|183.08|185.18|183.18|184.75|182.75|0
1655104830000|2022-06-13 07:20:30|185.18|183.18|184.75|182.75|185.29|183.29|184.75|182.75|0
1655104840000|2022-06-13 07:20:40|184.32|182.32|183.99|181.99|184.32|182.32|183.24|181.24|0
1655104850000|2022-06-13 07:20:50|183.77|181.77|182.38|180.38|183.77|181.77|182.38|180.38|0
1655104860000|2022-06-13 07:21:00|182.48|180.48|183.12|181.12|183.12|181.12|182.48|180.48|0
1655104870000|2022-06-13 07:21:10|182.05|180.05|182.69|180.69|182.69|180.69|182.05|180.05|0
1655104880000|2022-06-13 07:21:20|182.91|180.91|183.55|181.55|183.55|181.55|182.91|180.91|0
1655104890000|2022-06-13 07:21:30|183.12|181.12|183.12|181.12|183.34|181.34|183.12|181.12|0
1655104900000|2022-06-13 07:21:40|183.02|181.02|182.37|180.37|183.02|181.02|182.05|180.05|0
1655104910000|2022-06-13 07:21:50|182.48|180.48|183.02|181.02|183.23|181.23|182.48|180.48|0
1655104920000|2022-06-13 07:22:00|183.55|181.55|184.1|182.1|184.1|182.1|183.55|181.55|0
1655104930000|2022-06-13 07:22:10|183.98|181.98|184.09|182.09|184.63|182.63|183.98|181.98|0
1655104940000|2022-06-13 07:22:20|184.2|182.2|183.77|181.77|184.2|182.2|183.77|181.77|0
1655104950000|2022-06-13 07:22:30|183.12|181.12|183.33|181.33|183.34|181.34|183.02|181.02|0
1655104960000|2022-06-13 07:22:40|183.45|181.45|183.66|181.66|183.88|181.88|183.33|181.33|0
1655104970000|2022-06-13 07:22:50|183.55|181.55|184.63|182.63|184.63|182.63|183.55|181.55|0
1655104980000|2022-06-13 07:23:00|184.09|182.09|183.01|181.01|184.09|182.09|183.01|181.01|0
1655104990000|2022-06-13 07:23:10|183.12|181.12|182.47|180.47|183.12|181.12|182.26|180.26|0
1655105000000|2022-06-13 07:23:20|181.72|179.72|180.87|178.87|181.72|179.72|180.87|178.87|0
1655105010000|2022-06-13 07:23:30|180.11|178.11|180.54|178.54|180.86|178.86|180.11|178.11|0
1655105020000|2022-06-13 07:23:40|180.65|178.65|180.11|178.11|180.75|178.75|180.11|178.11|0
1655105030000|2022-06-13 07:23:50|178.61|176.61|178.72|176.72|178.83|176.83|178.61|176.61|0
1655105040000|2022-06-13 07:24:00|179.25|177.25|179.25|177.25|179.9|177.9|179.04|177.04|0
1655105050000|2022-06-13 07:24:10|178.72|176.72|178.94|176.94|178.94|176.94|178.51|176.51|0
1655105060000|2022-06-13 07:24:20|179.04|177.04|178.4|176.4|179.04|177.04|178.4|176.4|0
1655105070000|2022-06-13 07:24:30|178.19|176.19|178.72|176.72|178.72|176.72|178.19|176.19|0
1655105080000|2022-06-13 07:24:40|178.82|176.82|178.4|176.4|178.82|176.82|178.3|176.3|0
1655105090000|2022-06-13 07:24:50|178.82|176.82|178.51|176.51|178.82|176.82|178.4|176.4|0
1655105100000|2022-06-13 07:25:00|178.61|176.61|179.89|177.89|179.89|177.89|178.61|176.61|0
1655105110000|2022-06-13 07:25:10|179.58|177.58|180.96|178.96|181.18|179.18|179.58|177.58|0
1655105120000|2022-06-13 07:25:20|180.43|178.43|177.97|175.97|180.43|178.43|177.97|175.97|0
1655105130000|2022-06-13 07:25:30|178.18|176.18|179.25|177.25|179.25|177.25|178.18|176.18|0
1655105140000|2022-06-13 07:25:40|179.15|177.15|178.93|176.93|179.46|177.46|178.93|176.93|0
1655105150000|2022-06-13 07:25:50|179.04|177.04|178.61|176.61|179.04|177.04|178.61|176.61|0
1655105160000|2022-06-13 07:26:00|178.82|176.82|179.15|177.15|179.15|177.15|178.82|176.82|0
1655105170000|2022-06-13 07:26:10|178.61|176.61|178.39|176.39|178.72|176.72|178.39|176.39|0
1655105180000|2022-06-13 07:26:20|179.25|177.25|179.25|177.25|179.67|177.67|179.25|177.25|0
1655105190000|2022-06-13 07:26:30|178.72|176.72|178.82|176.82|179.03|177.03|178.61|176.61|0
1655105200000|2022-06-13 07:26:40|179.03|177.03|180.74|178.74|180.74|178.74|179.03|177.03|0
1655105210000|2022-06-13 07:26:50|180.32|178.32|181.93|179.93|181.93|179.93|180.32|178.32|0
1655105220000|2022-06-13 07:27:00|182.79|180.79|182.03|180.03|182.79|180.79|182.03|180.03|0
1655105230000|2022-06-13 07:27:10|182.25|180.25|183.11|181.11|183.22|181.22|182.25|180.25|0
1655105240000|2022-06-13 07:27:20|183.65|181.65|183.32|181.32|183.65|181.65|182.68|180.68|0
1655105250000|2022-06-13 07:27:30|182.14|180.14|182.89|180.89|182.89|180.89|182.14|180.14|0
1655105260000|2022-06-13 07:27:40|183.43|181.43|184.4|182.4|184.4|182.4|183.43|181.43|0
1655105270000|2022-06-13 07:27:50|184.18|182.18|182.36|180.36|184.18|182.18|182.24|180.24|0
1655105280000|2022-06-13 07:28:00|182.46|180.46|183.1|181.1|183.22|181.22|182.46|180.46|0
1655105290000|2022-06-13 07:28:10|183.75|181.75|183.75|181.75|183.97|181.97|183.75|181.75|0
1655105300000|2022-06-13 07:28:20|184.08|182.08|183.75|181.75|184.18|182.18|183.75|181.75|0
1655105310000|2022-06-13 07:28:30|183.53|181.53|181.17|179.17|183.53|181.53|181.17|179.17|0
1655105320000|2022-06-13 07:28:40|182.46|180.46|182.89|180.89|182.89|180.89|182.46|180.46|0
1655105330000|2022-06-13 07:28:50|183.43|181.43|183.53|181.53|183.53|181.53|183.32|181.32|0
1655105340000|2022-06-13 07:29:00|184.18|182.18|184.4|182.4|184.61|182.61|184.18|182.18|0
1655105350000|2022-06-13 07:29:10|184.61|182.61|183.86|181.86|184.61|182.61|183.86|181.86|0
1655105360000|2022-06-13 07:29:20|184.51|182.51|184.29|182.29|184.51|182.51|183.96|181.96|0
1655105370000|2022-06-13 07:29:30|183.96|181.96|184.51|182.51|184.51|182.51|183.96|181.96|0
1655105380000|2022-06-13 07:29:40|184.61|182.61|184.51|182.51|184.83|182.83|184.51|182.51|0
1655105390000|2022-06-13 07:29:50|184.94|182.94|183.53|181.53|184.94|182.94|183.53|181.53|0
1655105400000|2022-06-13 07:30:00|183.21|181.21|184.83|182.83|184.83|182.83|183.21|181.21|0
1655105410000|2022-06-13 07:30:10|184.39|182.39|183.75|181.75|184.39|182.39|183.64|181.64|0
1655105420000|2022-06-13 07:30:20|184.18|182.18|184.72|182.72|184.72|182.72|184.18|182.18|0
1655105430000|2022-06-13 07:30:30|184.82|182.82|185.04|183.04|185.04|183.04|184.61|182.61|0
1655105440000|2022-06-13 07:30:40|184.61|182.61|184.82|182.82|185.04|183.04|184.61|182.61|0
1655105450000|2022-06-13 07:30:50|185.04|183.04|185.26|183.26|185.47|183.47|184.82|182.82|0
1655105460000|2022-06-13 07:31:00|185.25|183.25|185.9|183.9|185.9|183.9|185.25|183.25|0
1655105470000|2022-06-13 07:31:10|186.34|184.34|186.55|184.55|187.1|185.1|186.12|184.12|0
1655105480000|2022-06-13 07:31:20|187.2|185.2|187.2|185.2|187.2|185.2|186.99|184.99|0
1655105490000|2022-06-13 07:31:30|188.29|186.29|188.07|186.07|188.29|186.29|187.86|185.86|0
1655105500000|2022-06-13 07:31:40|188.51|186.51|188.62|186.62|188.73|186.73|188.29|186.29|0
1655105510000|2022-06-13 07:31:50|189.6|187.6|189.27|187.27|189.6|187.6|188.94|186.94|0
1655105520000|2022-06-13 07:32:00|189.38|187.38|189.16|187.16|189.38|187.38|188.72|186.72|0
1655105530000|2022-06-13 07:32:10|189.38|187.38|188.94|186.94|189.38|187.38|188.84|186.84|0
1655105540000|2022-06-13 07:32:20|189.38|187.38|189.6|187.6|189.71|187.71|189.38|187.38|0
1655105550000|2022-06-13 07:32:30|189.27|187.27|189.81|187.81|189.81|187.81|189.27|187.27|0
1655105560000|2022-06-13 07:32:40|189.59|187.59|190.03|188.03|190.03|188.03|189.59|187.59|0
1655105570000|2022-06-13 07:32:50|189.81|187.81|190.9|188.9|190.9|188.9|189.81|187.81|0
1655105580000|2022-06-13 07:33:00|190.47|188.47|190.58|188.58|190.58|188.58|189.81|187.81|0
1655105590000|2022-06-13 07:33:10|190.68|188.68|190.03|188.03|190.9|188.9|190.03|188.03|0
1655105600000|2022-06-13 07:33:20|190.25|188.25|190.47|188.47|190.47|188.47|189.81|187.81|0
1655105610000|2022-06-13 07:33:30|189.59|187.59|190.47|188.47|190.47|188.47|189.16|187.16|0
1655105620000|2022-06-13 07:33:40|190.46|188.46|190.25|188.25|190.46|188.46|190.25|188.25|0
1655105630000|2022-06-13 07:33:50|190.46|188.46|190.68|188.68|190.68|188.68|190.36|188.36|0
1655105640000|2022-06-13 07:34:00|190.9|188.9|191.12|189.12|191.12|189.12|190.9|188.9|0
1655105650000|2022-06-13 07:34:10|191.23|189.23|191.34|189.34|191.34|189.34|191.12|189.12|0
1655105660000|2022-06-13 07:34:20|190.68|188.68|190.9|188.9|190.9|188.9|190.68|188.68|0
1655105670000|2022-06-13 07:34:30|191.01|189.01|191.12|189.12|191.34|189.34|191.01|189.01|0
1655105680000|2022-06-13 07:34:40|190.36|188.36|190.68|188.68|190.68|188.68|190.36|188.36|0
1655105690000|2022-06-13 07:34:50|190.79|188.79|190.9|188.9|191.34|189.34|190.79|188.79|0
1655105700000|2022-06-13 07:35:00|190.46|188.46|189.59|187.59|190.46|188.46|189.59|187.59|0
1655105710000|2022-06-13 07:35:10|189.37|187.37|187.74|185.74|189.37|187.37|187.74|185.74|0
1655105720000|2022-06-13 07:35:20|188.72|186.72|188.5|186.5|188.72|186.72|188.5|186.5|0
1655105730000|2022-06-13 07:35:30|188.18|186.18|188.06|186.06|188.18|186.18|188.06|186.06|0
1655105740000|2022-06-13 07:35:40|187.84|185.84|186.11|184.11|187.84|185.84|186.11|184.11|0
1655105750000|2022-06-13 07:35:50|186.54|184.54|187.19|185.19|187.41|185.41|186.54|184.54|0
1655105760000|2022-06-13 07:36:00|186.98|184.98|185.89|183.89|186.98|184.98|185.89|183.89|0
1655105770000|2022-06-13 07:36:10|186.65|184.65|186.44|184.44|186.65|184.65|185.89|183.89|0
1655105780000|2022-06-13 07:36:20|186.87|184.87|186.54|184.54|186.87|184.87|186.54|184.54|0
1655105790000|2022-06-13 07:36:30|186.32|184.32|186.97|184.97|186.97|184.97|186.32|184.32|0
1655105800000|2022-06-13 07:36:40|186.76|184.76|186.32|184.32|186.76|184.76|186.32|184.32|0
1655105810000|2022-06-13 07:36:50|185.89|183.89|185.67|183.67|185.89|183.89|185.67|183.67|0
1655105820000|2022-06-13 07:37:00|185.78|183.78|185.67|183.67|185.89|183.89|185.67|183.67|0
1655105830000|2022-06-13 07:37:10|185.89|183.89|185.67|183.67|185.89|183.89|185.45|183.45|0
1655105840000|2022-06-13 07:37:20|185.57|183.57|184.81|182.81|185.57|183.57|184.81|182.81|0
1655105850000|2022-06-13 07:37:30|183.84|181.84|184.59|182.59|184.59|182.59|183.84|181.84|0
1655105860000|2022-06-13 07:37:40|185.02|183.02|184.92|182.92|185.13|183.13|184.92|182.92|0
1655105870000|2022-06-13 07:37:50|185.24|183.24|185.24|183.24|185.67|183.67|185.24|183.24|0
1655105880000|2022-06-13 07:38:00|185.45|183.45|185.67|183.67|185.89|183.89|185.45|183.45|0
1655105890000|2022-06-13 07:38:10|185.56|183.56|187.08|185.08|187.08|185.08|185.56|183.56|0
1655105900000|2022-06-13 07:38:20|186.97|184.97|188.93|186.93|188.93|186.93|186.75|184.75|0
1655105910000|2022-06-13 07:38:30|189.36|187.36|189.58|187.58|189.58|187.58|188.49|186.49|0
1655105920000|2022-06-13 07:38:40|189.36|187.36|189.58|187.58|189.58|187.58|189.36|187.36|0
1655105930000|2022-06-13 07:38:50|189.8|187.8|189.91|187.91|190.02|188.02|189.8|187.8|0
1655105940000|2022-06-13 07:39:00|189.8|187.8|191.11|189.11|191.11|189.11|189.8|187.8|0
1655105950000|2022-06-13 07:39:10|190.89|188.89|190.23|188.23|190.89|188.89|190.23|188.23|0
1655105960000|2022-06-13 07:39:20|189.8|187.8|190.23|188.23|190.23|188.23|189.8|187.8|0
1655105970000|2022-06-13 07:39:30|190.35|188.35|190.23|188.23|190.35|188.35|190.01|188.01|0
1655105980000|2022-06-13 07:39:40|190.67|188.67|191.54|189.54|191.54|189.54|190.67|188.67|0
1655105990000|2022-06-13 07:39:50|191.11|189.11|190.78|188.78|191.11|189.11|190.78|188.78|0
1655106000000|2022-06-13 07:40:00|190.13|188.13|189.36|187.36|190.13|188.13|189.36|187.36|0
1655106010000|2022-06-13 07:40:10|190.56|188.56|191.22|189.22|191.22|189.22|190.56|188.56|0
1655106020000|2022-06-13 07:40:20|191.32|189.32|190.23|188.23|191.32|189.32|190.23|188.23|0
1655106030000|2022-06-13 07:40:30|190.45|188.45|190.45|188.45|190.45|188.45|190.01|188.01|0
1655106040000|2022-06-13 07:40:40|190.01|188.01|190.67|188.67|190.67|188.67|190.01|188.01|0
1655106050000|2022-06-13 07:40:50|190.45|188.45|189.57|187.57|190.45|188.45|189.14|187.14|0
1655106060000|2022-06-13 07:41:00|189.14|187.14|189.35|187.35|190.45|188.45|189.14|187.14|0
1655106070000|2022-06-13 07:41:10|188.92|186.92|188.92|186.92|188.92|186.92|188.6|186.6|0
1655106080000|2022-06-13 07:41:20|188.81|186.81|189.03|187.03|189.03|187.03|188.6|186.6|0
1655106090000|2022-06-13 07:41:30|188.81|186.81|188.48|186.48|188.81|186.81|188.48|186.48|0
1655106100000|2022-06-13 07:41:40|189.03|187.03|188.7|186.7|189.03|187.03|188.7|186.7|0
1655106110000|2022-06-13 07:41:50|189.35|187.35|189.35|187.35|189.57|187.57|189.35|187.35|0
1655106120000|2022-06-13 07:42:00|189.47|187.47|190.12|188.12|190.12|188.12|189.47|187.47|0
1655106130000|2022-06-13 07:42:10|190.56|188.56|189.9|187.9|190.56|188.56|189.57|187.57|0
1655106140000|2022-06-13 07:42:20|189.57|187.57|190.22|188.22|190.34|188.34|189.57|187.57|0
1655106150000|2022-06-13 07:42:30|190.01|188.01|190.44|188.44|190.56|188.56|190.01|188.01|0
1655106160000|2022-06-13 07:42:40|190.34|188.34|189.79|187.79|190.34|188.34|189.79|187.79|0
1655106170000|2022-06-13 07:42:50|190|188|190.66|188.66|190.66|188.66|190|188|0
1655106180000|2022-06-13 07:43:00|190.88|188.88|190.66|188.66|191.1|189.1|190.66|188.66|0
1655106190000|2022-06-13 07:43:10|190.77|188.77|190.88|188.88|191.1|189.1|190.34|188.34|0
1655106200000|2022-06-13 07:43:20|190.77|188.77|191.1|189.1|191.1|189.1|190.77|188.77|0
1655106210000|2022-06-13 07:43:30|191.53|189.53|191.21|189.21|191.53|189.53|191.21|189.21|0
1655106220000|2022-06-13 07:43:40|191.53|189.53|191.53|189.53|191.75|189.75|191.53|189.53|0
1655106230000|2022-06-13 07:43:50|191.09|189.09|191.53|189.53|191.53|189.53|191.09|189.09|0
1655106240000|2022-06-13 07:44:00|190.99|188.99|191.75|189.75|191.75|189.75|190.99|188.99|0
1655106250000|2022-06-13 07:44:10|191.43|189.43|191.53|189.53|191.53|189.53|191.21|189.21|0
1655106260000|2022-06-13 07:44:20|191.75|189.75|191.75|189.75|191.97|189.97|191.64|189.64|0
1655106270000|2022-06-13 07:44:30|191.53|189.53|191.53|189.53|191.75|189.75|191.53|189.53|0
1655106280000|2022-06-13 07:44:40|191.31|189.31|191.75|189.75|191.75|189.75|191.31|189.31|0
1655106290000|2022-06-13 07:44:50|191.97|189.97|192.84|190.84|193.06|191.06|191.97|189.97|0
1655106300000|2022-06-13 07:45:00|192.41|190.41|192.08|190.08|192.62|190.62|192.08|190.08|0
1655106310000|2022-06-13 07:45:10|192.19|190.19|192.41|190.41|192.41|190.41|192.19|190.19|0
1655106320000|2022-06-13 07:45:20|192.62|190.62|192.3|190.3|192.62|190.62|192.19|190.19|0
1655106330000|2022-06-13 07:45:30|191.97|189.97|192.62|190.62|192.62|190.62|191.97|189.97|0
1655106340000|2022-06-13 07:45:40|192.96|190.96|192.96|190.96|192.96|190.96|192.84|190.84|0
1655106350000|2022-06-13 07:45:50|193.06|191.06|193.06|191.06|193.06|191.06|192.84|190.84|0
1655106360000|2022-06-13 07:46:00|193.18|191.18|193.06|191.06|193.18|191.18|192.62|190.62|0
1655106370000|2022-06-13 07:46:10|192.84|190.84|192.18|190.18|192.84|190.84|192.18|190.18|0
1655106380000|2022-06-13 07:46:20|192.4|190.4|192.4|190.4|192.4|190.4|192.4|190.4|0
1655106390000|2022-06-13 07:46:30|192.52|190.52|192.62|190.62|192.62|190.62|192.4|190.4|0
1655106400000|2022-06-13 07:46:40|192.52|190.52|192.4|190.4|192.52|190.52|192.4|190.4|0
1655106410000|2022-06-13 07:46:50|192.52|190.52|192.4|190.4|192.52|190.52|192.18|190.18|0
1655106420000|2022-06-13 07:47:00|192.18|190.18|192.62|190.62|192.62|190.62|192.18|190.18|0
1655106430000|2022-06-13 07:47:10|192.18|190.18|191.96|189.96|192.18|190.18|191.52|189.52|0
1655106440000|2022-06-13 07:47:20|190.76|188.76|189.56|187.56|190.76|188.76|189.56|187.56|0
1655106450000|2022-06-13 07:47:30|189.77|187.77|190.43|188.43|190.65|188.65|189.77|187.77|0
1655106460000|2022-06-13 07:47:40|189.56|187.56|189.56|187.56|189.56|187.56|189.23|187.23|0
1655106470000|2022-06-13 07:47:50|189.34|187.34|188.9|186.9|189.56|187.56|188.9|186.9|0
1655106480000|2022-06-13 07:48:00|189.12|187.12|187.81|185.81|189.12|187.12|187.81|185.81|0
1655106490000|2022-06-13 07:48:10|188.46|186.46|188.14|186.14|188.68|186.68|188.14|186.14|0
1655106500000|2022-06-13 07:48:20|188.36|186.36|189.01|187.01|189.01|187.01|188.36|186.36|0
1655106510000|2022-06-13 07:48:30|188.9|186.9|188.25|186.25|188.9|186.9|188.25|186.25|0
1655106520000|2022-06-13 07:48:40|188.36|186.36|187.81|185.81|188.36|186.36|187.81|185.81|0
1655106530000|2022-06-13 07:48:50|187.92|185.92|188.68|186.68|188.79|186.79|187.92|185.92|0
1655106540000|2022-06-13 07:49:00|188.46|186.46|187.59|185.59|188.46|186.46|187.38|185.38|0
1655106550000|2022-06-13 07:49:10|187.37|185.37|187.49|185.49|187.59|185.59|187.37|185.37|0
1655106560000|2022-06-13 07:49:20|187.37|185.37|187.16|185.16|187.37|185.37|186.51|184.51|0
1655106570000|2022-06-13 07:49:30|187.37|185.37|187.7|185.7|187.7|185.7|187.37|185.37|0
1655106580000|2022-06-13 07:49:40|188.24|186.24|188.24|186.24|188.9|186.9|188.24|186.24|0
1655106590000|2022-06-13 07:49:50|188.03|186.03|187.49|185.49|188.03|186.03|186.94|184.94|0
1655106600000|2022-06-13 07:50:00|187.59|185.59|187.59|185.59|188.02|186.02|187.59|185.59|0
1655106610000|2022-06-13 07:50:10|187.7|185.7|186.72|184.72|187.92|185.92|186.72|184.72|0
1655106620000|2022-06-13 07:50:20|187.15|185.15|186.5|184.5|187.15|185.15|186.5|184.5|0
1655106630000|2022-06-13 07:50:30|186.72|184.72|186.72|184.72|186.72|184.72|186.29|184.29|0
1655106640000|2022-06-13 07:50:40|186.5|184.5|185.85|183.85|186.5|184.5|185.85|183.85|0
1655106650000|2022-06-13 07:50:50|186.07|184.07|185.53|183.53|186.28|184.28|185.53|183.53|0
1655106660000|2022-06-13 07:51:00|185.75|183.75|186.28|184.28|186.72|184.72|185.75|183.75|0
1655106670000|2022-06-13 07:51:10|186.5|184.5|186.72|184.72|186.72|184.72|185.96|183.96|0
1655106680000|2022-06-13 07:51:20|186.93|184.93|187.37|185.37|187.37|185.37|186.93|184.93|0
1655106690000|2022-06-13 07:51:30|186.93|184.93|187.15|185.15|187.15|185.15|186.93|184.93|0
1655106700000|2022-06-13 07:51:40|187.37|185.37|187.26|185.26|187.37|185.37|187.15|185.15|0
1655106710000|2022-06-13 07:51:50|187.37|185.37|186.93|184.93|187.37|185.37|186.93|184.93|0
1655106720000|2022-06-13 07:52:00|187.05|185.05|187.26|185.26|187.26|185.26|186.93|184.93|0
1655106730000|2022-06-13 07:52:10|186.93|184.93|186.93|184.93|187.05|185.05|186.93|184.93|0
1655106740000|2022-06-13 07:52:20|187.04|185.04|187.15|185.15|187.15|185.15|187.04|185.04|0
1655106750000|2022-06-13 07:52:30|186.93|184.93|186.28|184.28|186.93|184.93|186.28|184.28|0
1655106760000|2022-06-13 07:52:40|186.06|184.06|184.98|182.98|186.06|184.06|184.98|182.98|0
1655106770000|2022-06-13 07:52:50|185.2|183.2|185.2|183.2|185.41|183.41|185.2|183.2|0
1655106780000|2022-06-13 07:53:00|184.98|182.98|185.41|183.41|185.41|183.41|184.88|182.88|0
1655106790000|2022-06-13 07:53:10|185.63|183.63|184.98|182.98|185.63|183.63|184.98|182.98|0
1655106800000|2022-06-13 07:53:20|185.2|183.2|184.11|182.11|185.2|183.2|184.01|182.01|0
1655106810000|2022-06-13 07:53:30|184.23|182.23|184.98|182.98|184.98|182.98|184.23|182.23|0
1655106820000|2022-06-13 07:53:40|185.41|183.41|185.84|183.84|185.84|183.84|184.98|182.98|0
1655106830000|2022-06-13 07:53:50|185.74|183.74|185.84|183.84|186.06|184.06|185.74|183.74|0
1655106840000|2022-06-13 07:54:00|185.74|183.74|186.17|184.17|186.17|184.17|185.74|183.74|0
1655106850000|2022-06-13 07:54:10|186.28|184.28|186.71|184.71|186.71|184.71|186.28|184.28|0
1655106860000|2022-06-13 07:54:20|187.26|185.26|186.39|184.39|187.26|185.26|186.39|184.39|0
1655106870000|2022-06-13 07:54:30|186.93|184.93|187.91|185.91|187.91|185.91|186.93|184.93|0
1655106880000|2022-06-13 07:54:40|188.01|186.01|188.34|186.34|188.45|186.45|188.01|186.01|0
1655106890000|2022-06-13 07:54:50|188.13|186.13|187.79|185.79|188.13|186.13|187.79|185.79|0
1655106900000|2022-06-13 07:55:00|188.66|186.66|190.41|188.41|190.63|188.63|188.66|186.66|0
1655106910000|2022-06-13 07:55:10|190.74|188.74|190.41|188.41|190.74|188.74|190.41|188.41|0
1655106920000|2022-06-13 07:55:20|189.75|187.75|188.88|186.88|189.75|187.75|188.88|186.88|0
1655106930000|2022-06-13 07:55:30|188.66|186.66|188.01|186.01|188.66|186.66|187.58|185.58|0
1655106940000|2022-06-13 07:55:40|188.45|186.45|188.66|186.66|188.88|186.88|188.45|186.45|0
1655106950000|2022-06-13 07:55:50|188.78|186.78|189.97|187.97|189.97|187.97|188.78|186.78|0
1655106960000|2022-06-13 07:56:00|189.53|187.53|187.79|185.79|189.53|187.53|187.79|185.79|0
1655106970000|2022-06-13 07:56:10|187.57|185.57|187.9|185.9|187.9|185.9|187.57|185.57|0
1655106980000|2022-06-13 07:56:20|187.57|185.57|187.25|185.25|187.57|185.57|187.25|185.25|0
1655106990000|2022-06-13 07:56:30|188.12|186.12|189.1|187.1|189.1|187.1|188.12|186.12|0
1655107000000|2022-06-13 07:56:40|189.53|187.53|189.97|187.97|190.19|188.19|189.53|187.53|0
1655107010000|2022-06-13 07:56:50|190.19|188.19|189.86|187.86|190.62|188.62|189.86|187.86|0
1655107020000|2022-06-13 07:57:00|189.75|187.75|189.64|187.64|189.86|187.86|189.64|187.64|0
1655107030000|2022-06-13 07:57:10|189.53|187.53|188.44|186.44|189.53|187.53|188.44|186.44|0
1655107040000|2022-06-13 07:57:20|188.22|186.22|187.68|185.68|188.22|186.22|187.57|185.57|0
1655107050000|2022-06-13 07:57:30|187.35|185.35|186.7|184.7|187.57|185.57|186.7|184.7|0
1655107060000|2022-06-13 07:57:40|188.55|186.55|188.12|186.12|188.66|186.66|188.12|186.12|0
1655107070000|2022-06-13 07:57:50|188.22|186.22|188.22|186.22|188.22|186.22|188.12|186.12|0
1655107080000|2022-06-13 07:58:00|188.33|186.33|186.92|184.92|188.33|186.33|186.92|184.92|0
1655107090000|2022-06-13 07:58:10|188|186|189.53|187.53|189.75|187.75|188|186|0
1655107100000|2022-06-13 07:58:20|189.75|187.75|189.64|187.64|189.75|187.75|189.09|187.09|0
1655107110000|2022-06-13 07:58:30|189.75|187.75|188.66|186.66|189.75|187.75|188.66|186.66|0
1655107120000|2022-06-13 07:58:40|190.18|188.18|191.61|189.61|191.61|189.61|190.18|188.18|0
1655107130000|2022-06-13 07:58:50|191.49|189.49|191.06|189.06|191.49|189.49|191.06|189.06|0
1655107140000|2022-06-13 07:59:00|190.95|188.95|190.62|188.62|190.95|188.95|190.62|188.62|0
1655107150000|2022-06-13 07:59:10|190.51|188.51|190.29|188.29|190.51|188.51|190.29|188.29|0
1655107160000|2022-06-13 07:59:20|190.62|188.62|190.18|188.18|190.62|188.62|189.86|187.86|0
1655107170000|2022-06-13 07:59:30|190.29|188.29|190.18|188.18|190.4|188.4|190.18|188.18|0
1655107180000|2022-06-13 07:59:40|189.86|187.86|189.96|187.96|189.96|187.96|189.74|187.74|0
1655107190000|2022-06-13 07:59:50|190.18|188.18|190.83|188.83|190.83|188.83|189.96|187.96|0
1655107200000|2022-06-13 08:00:00|191.71|189.71|191.6|189.6|191.71|189.71|191.27|189.27|0
1655107210000|2022-06-13 08:00:10|191.71|189.71|191.71|189.71|192.15|190.15|191.71|189.71|0
1655107220000|2022-06-13 08:00:20|192.81|190.81|192.59|190.59|192.81|190.81|192.48|190.48|0
1655107230000|2022-06-13 08:00:30|192.48|190.48|192.81|190.81|192.81|190.81|192.15|190.15|0
1655107240000|2022-06-13 08:00:40|193.9|191.9|193.9|191.9|194.12|192.12|193.9|191.9|0
1655107250000|2022-06-13 08:00:50|194.34|192.34|194.24|192.24|194.34|192.34|193.9|191.9|0
1655107260000|2022-06-13 08:01:00|194.12|192.12|194.12|192.12|194.12|192.12|193.9|191.9|0
1655107270000|2022-06-13 08:01:10|194.34|192.34|194.12|192.12|194.34|192.34|194.12|192.12|0
1655107280000|2022-06-13 08:01:20|193.9|191.9|193.9|191.9|194.46|192.46|193.9|191.9|0
1655107290000|2022-06-13 08:01:30|194.12|192.12|193.9|191.9|194.12|192.12|193.46|191.46|0
1655107300000|2022-06-13 08:01:40|193.68|191.68|194.12|192.12|194.12|192.12|193.68|191.68|0
1655107310000|2022-06-13 08:01:50|193.9|191.9|193.9|191.9|194.12|192.12|193.9|191.9|0
1655107320000|2022-06-13 08:02:00|194.12|192.12|194.78|192.78|194.78|192.78|194.12|192.12|0
1655107330000|2022-06-13 08:02:10|194.56|192.56|195.44|193.44|195.44|193.44|194.56|192.56|0
1655107340000|2022-06-13 08:02:20|195.22|193.22|195.66|193.66|195.66|193.66|195.22|193.22|0
1655107350000|2022-06-13 08:02:30|195.88|193.88|195.66|193.66|195.88|193.88|195|193|0
1655107360000|2022-06-13 08:02:40|196.1|194.1|196.1|194.1|196.1|194.1|196.1|194.1|0
1655107370000|2022-06-13 08:02:50|196|194|195.44|193.44|196.1|194.1|195.44|193.44|0
1655107380000|2022-06-13 08:03:00|195.66|193.66|196.1|194.1|196.1|194.1|195.44|193.44|0
1655107390000|2022-06-13 08:03:10|195.66|193.66|196.1|194.1|196.1|194.1|195.66|193.66|0
1655107400000|2022-06-13 08:03:20|196.54|194.54|196.98|194.98|196.98|194.98|196.54|194.54|0
1655107410000|2022-06-13 08:03:30|197.2|195.2|197.2|195.2|197.43|195.43|197.2|195.2|0
1655107420000|2022-06-13 08:03:40|196.98|194.98|197.2|195.2|197.43|195.43|196.98|194.98|0
1655107430000|2022-06-13 08:03:50|197.43|195.43|196.98|194.98|197.65|195.65|196.98|194.98|0
1655107440000|2022-06-13 08:04:00|196.76|194.76|197.42|195.42|197.42|195.42|196.76|194.76|0
1655107450000|2022-06-13 08:04:10|197.65|195.65|197.2|195.2|197.65|195.65|197.2|195.2|0
1655107460000|2022-06-13 08:04:20|197.42|195.42|197.64|195.64|197.65|195.65|197.42|195.42|0
1655107470000|2022-06-13 08:04:30|197.87|195.87|197.64|195.64|197.87|195.87|197.64|195.64|0
1655107480000|2022-06-13 08:04:40|197.42|195.42|197.64|195.64|197.64|195.64|197.42|195.42|0
1655107490000|2022-06-13 08:04:50|197.87|195.87|197.76|195.76|197.87|195.87|197.64|195.64|0
1655107500000|2022-06-13 08:05:00|197.64|195.64|197.76|195.76|197.76|195.76|197.64|195.64|0
1655107510000|2022-06-13 08:05:10|197.64|195.64|197.54|195.54|197.64|195.64|197.54|195.54|0
1655107520000|2022-06-13 08:05:20|197.76|195.76|197.86|195.86|197.86|195.86|197.64|195.64|0
1655107530000|2022-06-13 08:05:30|197.98|195.98|197.86|195.86|197.98|195.98|197.86|195.86|0
1655107540000|2022-06-13 08:05:40|197.76|195.76|197.86|195.86|197.86|195.86|197.76|195.76|0
1655107550000|2022-06-13 08:05:50|197.76|195.76|197.86|195.86|197.86|195.86|197.76|195.76|0
1655107560000|2022-06-13 08:06:00|198.08|196.08|198.08|196.08|198.08|196.08|198.08|196.08|0
1655107570000|2022-06-13 08:06:10|198.2|196.2|197.86|195.86|198.2|196.2|197.86|195.86|0
1655107580000|2022-06-13 08:06:20|198.3|196.3|198.53|196.53|198.53|196.53|198.3|196.3|0
1655107590000|2022-06-13 08:06:30|198.3|196.3|198.08|196.08|198.3|196.3|198.08|196.08|0
1655107600000|2022-06-13 08:06:40|198.2|196.2|198.08|196.08|198.2|196.2|197.86|195.86|0
1655107610000|2022-06-13 08:06:50|198.3|196.3|197.86|195.86|198.3|196.3|197.86|195.86|0
1655107620000|2022-06-13 08:07:00|198.08|196.08|197.86|195.86|198.08|196.08|197.64|195.64|0
1655107630000|2022-06-13 08:07:10|197.64|195.64|198.08|196.08|198.08|196.08|197.64|195.64|0
1655107640000|2022-06-13 08:07:20|197.86|195.86|197.75|195.75|197.86|195.86|197.75|195.75|0
1655107650000|2022-06-13 08:07:30|198.08|196.08|197.86|195.86|198.08|196.08|197.86|195.86|0
1655107660000|2022-06-13 08:07:40|197.31|195.31|196.31|194.31|197.31|195.31|195.65|193.65|0
1655107670000|2022-06-13 08:07:50|196.09|194.09|195.21|193.21|196.31|194.31|195.21|193.21|0
1655107680000|2022-06-13 08:08:00|195.54|193.54|195.87|193.87|195.98|193.98|195.54|193.54|0
1655107690000|2022-06-13 08:08:10|195.65|193.65|195.65|193.65|195.65|193.65|195.65|193.65|0
1655107700000|2022-06-13 08:08:20|195.87|193.87|196.31|194.31|196.31|194.31|195.87|193.87|0
1655107710000|2022-06-13 08:08:30|195.87|193.87|195.65|193.65|195.87|193.87|195.65|193.65|0
1655107720000|2022-06-13 08:08:40|195.43|193.43|195.32|193.32|195.43|193.43|195.32|193.32|0
1655107730000|2022-06-13 08:08:50|195.43|193.43|195.2|193.2|195.43|193.43|195.2|193.2|0
1655107740000|2022-06-13 08:09:00|195.42|193.42|195.32|193.32|195.42|193.42|195.32|193.32|0
1655107750000|2022-06-13 08:09:10|195.64|193.64|195.87|193.87|195.87|193.87|195.54|193.54|0
1655107760000|2022-06-13 08:09:20|195.42|193.42|195.42|193.42|195.64|193.64|195.2|193.2|0
1655107770000|2022-06-13 08:09:30|195.86|193.86|195.2|193.2|195.86|193.86|195.2|193.2|0
1655107780000|2022-06-13 08:09:40|195.42|193.42|196.31|194.31|196.31|194.31|194.98|192.98|0
1655107790000|2022-06-13 08:09:50|196.08|194.08|196.08|194.08|196.08|194.08|196.08|194.08|0
1655107800000|2022-06-13 08:10:00|195.98|193.98|195.42|193.42|196.08|194.08|195.42|193.42|0
1655107810000|2022-06-13 08:10:10|195.64|193.64|195.64|193.64|195.64|193.64|195.64|193.64|0
1655107820000|2022-06-13 08:10:20|195.2|193.2|195.64|193.64|195.64|193.64|195.2|193.2|0
1655107830000|2022-06-13 08:10:30|196.3|194.3|195.76|193.76|196.3|194.3|195.76|193.76|0
1655107840000|2022-06-13 08:10:40|195.86|193.86|195.42|193.42|196.08|194.08|195.42|193.42|0
1655107850000|2022-06-13 08:10:50|195.64|193.64|195.2|193.2|195.64|193.64|195.2|193.2|0
1655107860000|2022-06-13 08:11:00|194.76|192.76|194.98|192.98|195.2|193.2|194.76|192.76|0
1655107870000|2022-06-13 08:11:10|195.2|193.2|195.42|193.42|195.42|193.42|195.2|193.2|0
1655107880000|2022-06-13 08:11:20|195.31|193.31|196.52|194.52|196.52|194.52|195.31|193.31|0
1655107890000|2022-06-13 08:11:30|196.3|194.3|196.3|194.3|196.52|194.52|196.3|194.3|0
1655107900000|2022-06-13 08:11:40|196.08|194.08|196.08|194.08|196.08|194.08|195.86|193.86|0
1655107910000|2022-06-13 08:11:50|195.86|193.86|196.3|194.3|196.3|194.3|195.86|193.86|0
1655107920000|2022-06-13 08:12:00|196.08|194.08|195.64|193.64|196.08|194.08|195.64|193.64|0
1655107930000|2022-06-13 08:12:10|195.53|193.53|195.42|193.42|195.64|193.64|195.42|193.42|0
1655107940000|2022-06-13 08:12:20|195.2|193.2|195.2|193.2|195.2|193.2|195.2|193.2|0
1655107950000|2022-06-13 08:12:30|195.09|193.09|194.97|192.97|195.2|193.2|194.97|192.97|0
1655107960000|2022-06-13 08:12:40|195.2|193.2|194.87|192.87|195.2|193.2|194.87|192.87|0
1655107970000|2022-06-13 08:12:50|194.75|192.75|195.3|193.3|195.3|193.3|194.75|192.75|0
1655107980000|2022-06-13 08:13:00|195.42|193.42|195.96|193.96|195.96|193.96|195.42|193.42|0
1655107990000|2022-06-13 08:13:10|195.74|193.74|195.74|193.74|195.74|193.74|195.64|193.64|0
1655108000000|2022-06-13 08:13:20|196.18|194.18|196.18|194.18|196.18|194.18|196.18|194.18|0
1655108010000|2022-06-13 08:13:30|197.06|195.06|197.28|195.28|197.28|195.28|196.62|194.62|0
1655108020000|2022-06-13 08:13:40|197.5|195.5|198.16|196.16|198.28|196.28|197.5|195.5|0
1655108030000|2022-06-13 08:13:50|198.5|196.5|198.83|196.83|198.83|196.83|198.5|196.5|0
1655108040000|2022-06-13 08:14:00|198.6|196.6|198.83|196.83|198.83|196.83|198.6|196.6|0
1655108050000|2022-06-13 08:14:10|198.82|196.82|198.6|196.6|198.82|196.82|198.38|196.38|0
1655108060000|2022-06-13 08:14:20|198.82|196.82|198.6|196.6|198.82|196.82|198.6|196.6|0
1655108070000|2022-06-13 08:14:30|199.05|197.05|201.82|199.82|201.82|199.82|199.05|197.05|0
1655108080000|2022-06-13 08:14:40|201.26|199.26|202.2|200.2|202.2|200.2|200.82|198.82|0
1655108090000|2022-06-13 08:14:50|201.76|199.76|202.31|200.31|202.42|200.42|201.76|199.76|0
1655108100000|2022-06-13 08:15:00|202.42|200.42|202.2|200.2|202.42|200.42|202.2|200.2|0
1655108110000|2022-06-13 08:15:10|202.42|200.42|202.2|200.2|202.42|200.42|202.2|200.2|0
1655108120000|2022-06-13 08:15:20|202.54|200.54|202.98|200.98|202.98|200.98|202.54|200.54|0
1655108130000|2022-06-13 08:15:30|203.53|201.53|203.97|201.97|203.97|201.97|203.31|201.31|0
1655108140000|2022-06-13 08:15:40|203.31|201.31|203.08|201.08|203.31|201.31|202.98|200.98|0
1655108150000|2022-06-13 08:15:50|202.86|200.86|202.76|200.76|202.86|200.86|202.64|200.64|0
1655108160000|2022-06-13 08:16:00|202.53|200.53|201.65|199.65|202.53|200.53|200.87|198.87|0
1655108170000|2022-06-13 08:16:10|202.42|200.42|202.64|200.64|202.64|200.64|202.2|200.2|0
1655108180000|2022-06-13 08:16:20|203.86|201.86|203.97|201.97|203.97|201.97|203.86|201.86|0
1655108190000|2022-06-13 08:16:30|203.75|201.75|203.08|201.08|203.75|201.75|203.08|201.08|0
1655108200000|2022-06-13 08:16:40|202.98|200.98|203.53|201.53|203.53|201.53|202.98|200.98|0
1655108210000|2022-06-13 08:16:50|203.3|201.3|203.97|201.97|203.97|201.97|203.3|201.3|0
1655108220000|2022-06-13 08:17:00|204.08|202.08|204.19|202.19|204.19|202.19|204.08|202.08|0
1655108230000|2022-06-13 08:17:10|204.31|202.31|204.75|202.75|204.75|202.75|204.31|202.31|0
1655108240000|2022-06-13 08:17:20|204.64|202.64|204.19|202.19|204.64|202.64|203.75|201.75|0
1655108250000|2022-06-13 08:17:30|204.75|202.75|203.97|201.97|204.75|202.75|203.97|201.97|0
1655108260000|2022-06-13 08:17:40|204.63|202.63|204.41|202.41|204.86|202.86|204.41|202.41|0
1655108270000|2022-06-13 08:17:50|204.63|202.63|204.86|202.86|205.08|203.08|204.63|202.63|0
1655108280000|2022-06-13 08:18:00|204.63|202.63|205.64|203.64|205.64|203.64|204.63|202.63|0
1655108290000|2022-06-13 08:18:10|206.19|204.19|206.86|204.86|206.86|204.86|206.19|204.19|0
1655108300000|2022-06-13 08:18:20|206.64|204.64|206.19|204.19|206.86|204.86|206.19|204.19|0
1655108310000|2022-06-13 08:18:30|206.31|204.31|207.31|205.31|207.53|205.53|206.31|204.31|0
1655108320000|2022-06-13 08:18:40|207.53|205.53|208.2|206.2|208.2|206.2|207.53|205.53|0
1655108330000|2022-06-13 08:18:50|208.09|206.09|210.44|208.44|210.44|208.44|208.09|206.09|0
1655108340000|2022-06-13 08:19:00|208.87|206.87|208.42|206.42|208.87|206.87|207.98|205.98|0
1655108350000|2022-06-13 08:19:10|207.98|205.98|208.42|206.42|208.42|206.42|207.75|205.75|0
1655108360000|2022-06-13 08:19:20|208.2|206.2|208.87|206.87|208.87|206.87|208.2|206.2|0
1655108370000|2022-06-13 08:19:30|209.32|207.32|209.54|207.54|209.54|207.54|208.87|206.87|0
1655108380000|2022-06-13 08:19:40|209.32|207.32|208.87|206.87|209.32|207.32|208.76|206.76|0
1655108390000|2022-06-13 08:19:50|209.32|207.32|209.32|207.32|209.77|207.77|209.32|207.32|0
1655108400000|2022-06-13 08:20:00|208.99|206.99|207.87|205.87|208.99|206.99|207.87|205.87|0
1655108410000|2022-06-13 08:20:10|207.75|205.75|206.86|204.86|207.75|205.75|206.86|204.86|0
1655108420000|2022-06-13 08:20:20|207.53|205.53|208.42|206.42|208.42|206.42|207.53|205.53|0
1655108430000|2022-06-13 08:20:30|208.31|206.31|206.41|204.41|208.31|206.31|206.41|204.41|0
1655108440000|2022-06-13 08:20:40|206.63|204.63|207.08|205.08|207.08|205.08|206.63|204.63|0
1655108450000|2022-06-13 08:20:50|207.42|205.42|208.87|206.87|208.87|206.87|207.42|205.42|0
1655108460000|2022-06-13 08:21:00|208.54|206.54|208.87|206.87|209.32|207.32|208.54|206.54|0
1655108470000|2022-06-13 08:21:10|209.21|207.21|209.09|207.09|209.21|207.21|209.09|207.09|0
1655108480000|2022-06-13 08:21:20|208.64|206.64|208.87|206.87|208.87|206.87|208.64|206.64|0
1655108490000|2022-06-13 08:21:30|208.64|206.64|208.42|206.42|208.64|206.64|208.31|206.31|0
1655108500000|2022-06-13 08:21:40|208.64|206.64|208.87|206.87|208.87|206.87|208.19|206.19|0
1655108510000|2022-06-13 08:21:50|208.64|206.64|207.52|205.52|208.64|206.64|207.52|205.52|0
1655108520000|2022-06-13 08:22:00|207.86|205.86|207.52|205.52|207.86|205.86|207.3|205.3|0
1655108530000|2022-06-13 08:22:10|207.75|205.75|207.86|205.86|208.19|206.19|207.75|205.75|0
1655108540000|2022-06-13 08:22:20|207.52|205.52|206.97|204.97|207.52|205.52|206.97|204.97|0
1655108550000|2022-06-13 08:22:30|207.52|205.52|208.76|206.76|208.86|206.86|207.52|205.52|0
1655108560000|2022-06-13 08:22:40|208.64|206.64|208.86|206.86|208.86|206.86|208.64|206.64|0
1655108570000|2022-06-13 08:22:50|208.64|206.64|208.86|206.86|208.86|206.86|208.64|206.64|0
1655108580000|2022-06-13 08:23:00|208.76|206.76|208.64|206.64|208.86|206.86|208.64|206.64|0
1655108590000|2022-06-13 08:23:10|208.53|206.53|208.64|206.64|208.64|206.64|208.53|206.53|0
1655108600000|2022-06-13 08:23:20|208.31|206.31|208.31|206.31|208.31|206.31|208.19|206.19|0
1655108610000|2022-06-13 08:23:30|207.97|205.97|208.86|206.86|208.86|206.86|207.97|205.97|0
1655108620000|2022-06-13 08:23:40|208.98|206.98|208.86|206.86|209.43|207.43|208.86|206.86|0
1655108630000|2022-06-13 08:23:50|208.64|206.64|208.86|206.86|208.86|206.86|208.64|206.64|0
1655108640000|2022-06-13 08:24:00|208.75|206.75|208.64|206.64|209.08|207.08|208.64|206.64|0
1655108650000|2022-06-13 08:24:10|208.41|206.41|208.86|206.86|209.31|207.31|208.41|206.41|0
1655108660000|2022-06-13 08:24:20|208.64|206.64|208.86|206.86|208.86|206.86|208.64|206.64|0
1655108670000|2022-06-13 08:24:30|208.64|206.64|209.31|207.31|209.42|207.42|208.64|206.64|0
1655108680000|2022-06-13 08:24:40|209.42|207.42|209.2|207.2|209.42|207.42|209.08|207.08|0
1655108690000|2022-06-13 08:24:50|209.42|207.42|209.53|207.53|209.65|207.65|209.42|207.42|0
1655108700000|2022-06-13 08:25:00|209.75|207.75|209.08|207.08|209.75|207.75|209.08|207.08|0
1655108710000|2022-06-13 08:25:10|209.31|207.31|209.31|207.31|209.53|207.53|209.31|207.31|0
1655108720000|2022-06-13 08:25:20|209.08|207.08|209.08|207.08|209.31|207.31|209.08|207.08|0
1655108730000|2022-06-13 08:25:30|208.63|206.63|208.41|206.41|208.86|206.86|208.41|206.41|0
1655108740000|2022-06-13 08:25:40|208.19|206.19|208.86|206.86|208.86|206.86|207.96|205.96|0
1655108750000|2022-06-13 08:25:50|208.75|206.75|208.63|206.63|208.75|206.75|208.63|206.63|0
1655108760000|2022-06-13 08:26:00|208.41|206.41|208.86|206.86|208.86|206.86|208.18|206.18|0
1655108770000|2022-06-13 08:26:10|208.63|206.63|208.52|206.52|208.63|206.63|208.3|206.3|0
1655108780000|2022-06-13 08:26:20|208.41|206.41|208.18|206.18|208.52|206.52|208.18|206.18|0
1655108790000|2022-06-13 08:26:30|207.96|205.96|206.4|204.4|207.96|205.96|206.4|204.4|0
1655108800000|2022-06-13 08:26:40|207.51|205.51|209.08|207.08|209.08|207.08|207.51|205.51|0
1655108810000|2022-06-13 08:26:50|209.53|207.53|208.85|206.85|209.53|207.53|208.63|206.63|0
1655108820000|2022-06-13 08:27:00|209.08|207.08|208.52|206.52|209.08|207.08|208.41|206.41|0
1655108830000|2022-06-13 08:27:10|208.85|206.85|209.08|207.08|209.3|207.3|208.85|206.85|0
1655108840000|2022-06-13 08:27:20|209.3|207.3|209.19|207.19|209.3|207.3|209.08|207.08|0
1655108850000|2022-06-13 08:27:30|209.3|207.3|209.87|207.87|209.87|207.87|209.3|207.3|0
1655108860000|2022-06-13 08:27:40|209.75|207.75|209.08|207.08|209.75|207.75|209.08|207.08|0
1655108870000|2022-06-13 08:27:50|209.3|207.3|208.63|206.63|209.3|207.3|208.63|206.63|0
1655108880000|2022-06-13 08:28:00|208.18|206.18|207.96|205.96|208.18|206.18|207.96|205.96|0
1655108890000|2022-06-13 08:28:10|207.29|205.29|206.84|204.84|207.29|205.29|206.84|204.84|0
1655108900000|2022-06-13 08:28:20|206.73|204.73|206.17|204.17|206.73|204.73|206.17|204.17|0
1655108910000|2022-06-13 08:28:30|205.95|203.95|206.61|204.61|206.61|204.61|205.95|203.95|0
1655108920000|2022-06-13 08:28:40|206.17|204.17|206.17|204.17|206.17|204.17|206.17|204.17|0
1655108930000|2022-06-13 08:28:50|205.72|203.72|206.95|204.95|206.95|204.95|205.72|203.72|0
1655108940000|2022-06-13 08:29:00|207.06|205.06|207.28|205.28|207.51|205.51|207.06|205.06|0
1655108950000|2022-06-13 08:29:10|206.84|204.84|207.73|205.73|207.73|205.73|206.61|204.61|0
1655108960000|2022-06-13 08:29:20|207.85|205.85|208.18|206.18|208.18|206.18|207.73|205.73|0
1655108970000|2022-06-13 08:29:30|207.95|205.95|208.4|206.4|208.4|206.4|207.73|205.73|0
1655108980000|2022-06-13 08:29:40|208.62|206.62|208.18|206.18|208.62|206.62|208.18|206.18|0
1655108990000|2022-06-13 08:29:50|207.95|205.95|208.18|206.18|208.18|206.18|207.95|205.95|0
1655109000000|2022-06-13 08:30:00|208.62|206.62|208.62|206.62|208.62|206.62|208.4|206.4|0
1655109010000|2022-06-13 08:30:10|209.07|207.07|208.85|206.85|209.52|207.52|208.85|206.85|0
1655109020000|2022-06-13 08:30:20|208.4|206.4|208.62|206.62|208.85|206.85|208.4|206.4|0
1655109030000|2022-06-13 08:30:30|208.96|206.96|209.07|207.07|209.29|207.29|208.96|206.96|0
1655109040000|2022-06-13 08:30:40|208.85|206.85|209.07|207.07|209.07|207.07|208.85|206.85|0
1655109050000|2022-06-13 08:30:50|209.19|207.19|209.07|207.07|209.29|207.29|209.07|207.07|0
1655109060000|2022-06-13 08:31:00|208.84|206.84|208.07|206.07|209.29|207.29|208.07|206.07|0
1655109070000|2022-06-13 08:31:10|206.39|204.39|206.39|204.39|206.61|204.61|206.39|204.39|0
1655109080000|2022-06-13 08:31:20|206.16|204.16|207.39|205.39|207.39|205.39|206.16|204.16|0
1655109090000|2022-06-13 08:31:30|207.5|205.5|206.16|204.16|207.5|205.5|206.16|204.16|0
1655109100000|2022-06-13 08:31:40|205.72|203.72|206.61|204.61|206.61|204.61|205.72|203.72|0
1655109110000|2022-06-13 08:31:50|206.16|204.16|205.16|203.16|206.28|204.28|205.16|203.16|0
1655109120000|2022-06-13 08:32:00|205.49|203.49|205.05|203.05|205.49|203.49|205.05|203.05|0
1655109130000|2022-06-13 08:32:10|205.27|203.27|205.05|203.05|205.27|203.27|205.05|203.05|0
1655109140000|2022-06-13 08:32:20|204.82|202.82|204.27|202.27|204.94|202.94|204.27|202.27|0
1655109150000|2022-06-13 08:32:30|203.71|201.71|203.71|201.71|203.71|201.71|203.6|201.6|0
1655109160000|2022-06-13 08:32:40|203.49|201.49|203.49|201.49|203.49|201.49|203.27|201.27|0
1655109170000|2022-06-13 08:32:50|203.27|201.27|203.26|201.26|203.38|201.38|203.16|201.16|0
1655109180000|2022-06-13 08:33:00|202.82|200.82|202.6|200.6|203.04|201.04|202.6|200.6|0
1655109190000|2022-06-13 08:33:10|202.82|200.82|202.82|200.82|203.04|201.04|202.82|200.82|0
1655109200000|2022-06-13 08:33:20|203.26|201.26|204.37|202.37|204.37|202.37|203.26|201.26|0
1655109210000|2022-06-13 08:33:30|203.71|201.71|204.37|202.37|204.37|202.37|203.71|201.71|0
1655109220000|2022-06-13 08:33:40|203.71|201.71|203.38|201.38|203.71|201.71|203.04|201.04|0
1655109230000|2022-06-13 08:33:50|203.26|201.26|203.04|201.04|203.26|201.26|203.04|201.04|0
1655109240000|2022-06-13 08:34:00|202.82|200.82|202.6|200.6|202.93|200.93|202.6|200.6|0
1655109250000|2022-06-13 08:34:10|202.37|200.37|202.15|200.15|202.37|200.37|201.93|199.93|0
1655109260000|2022-06-13 08:34:20|201.93|199.93|201.27|199.27|201.93|199.93|201.27|199.27|0
1655109270000|2022-06-13 08:34:30|201.49|199.49|201.27|199.27|201.49|199.49|201.27|199.27|0
1655109280000|2022-06-13 08:34:40|201.38|199.38|201.49|199.49|201.49|199.49|201.04|199.04|0
1655109290000|2022-06-13 08:34:50|201.04|199.04|200.6|198.6|201.04|199.04|200.6|198.6|0
1655109300000|2022-06-13 08:35:00|200.82|198.82|201.04|199.04|201.04|199.04|200.82|198.82|0
1655109310000|2022-06-13 08:35:10|201.16|199.16|201.49|199.49|201.49|199.49|201.16|199.16|0
1655109320000|2022-06-13 08:35:20|201.48|199.48|201.48|199.48|201.48|199.48|201.48|199.48|0
1655109330000|2022-06-13 08:35:30|201.71|199.71|201.26|199.26|201.71|199.71|201.26|199.26|0
1655109340000|2022-06-13 08:35:40|201.48|199.48|201.48|199.48|201.82|199.82|201.48|199.48|0
1655109350000|2022-06-13 08:35:50|201.6|199.6|200.6|198.6|201.6|199.6|200.6|198.6|0
1655109360000|2022-06-13 08:36:00|200.38|198.38|200.93|198.93|200.93|198.93|200.38|198.38|0
1655109370000|2022-06-13 08:36:10|201.26|199.26|201.6|199.6|201.6|199.6|201.26|199.26|0
1655109380000|2022-06-13 08:36:20|201.48|199.48|201.7|199.7|202.04|200.04|201.48|199.48|0
1655109390000|2022-06-13 08:36:30|201.82|199.82|201.92|199.92|202.15|200.15|201.82|199.82|0
1655109400000|2022-06-13 08:36:40|201.7|199.7|201.7|199.7|201.7|199.7|201.7|199.7|0
1655109410000|2022-06-13 08:36:50|201.92|199.92|203.15|201.15|203.15|201.15|201.92|199.92|0
1655109420000|2022-06-13 08:37:00|203.26|201.26|203.03|201.03|203.48|201.48|203.03|201.03|0
1655109430000|2022-06-13 08:37:10|202.93|200.93|203.37|201.37|203.37|201.37|202.93|200.93|0
1655109440000|2022-06-13 08:37:20|204.14|202.14|203.59|201.59|204.14|202.14|203.59|201.59|0
1655109450000|2022-06-13 08:37:30|203.48|201.48|203.03|201.03|203.48|201.48|203.03|201.03|0
1655109460000|2022-06-13 08:37:40|202.81|200.81|203.03|201.03|203.25|201.25|202.81|200.81|0
1655109470000|2022-06-13 08:37:50|203.59|201.59|204.04|202.04|204.04|202.04|203.59|201.59|0
1655109480000|2022-06-13 08:38:00|203.7|201.7|203.7|201.7|204.03|202.03|203.7|201.7|0
1655109490000|2022-06-13 08:38:10|203.92|201.92|204.81|202.81|204.81|202.81|203.92|201.92|0
1655109500000|2022-06-13 08:38:20|205.03|203.03|204.59|202.59|205.03|203.03|204.59|202.59|0
1655109510000|2022-06-13 08:38:30|204.81|202.81|205.15|203.15|205.25|203.25|204.81|202.81|0
1655109520000|2022-06-13 08:38:40|205.25|203.25|205.7|203.7|205.7|203.7|205.25|203.25|0
1655109530000|2022-06-13 08:38:50|205.48|203.48|205.59|203.59|205.59|203.59|205.48|203.48|0
1655109540000|2022-06-13 08:39:00|205.25|203.25|204.58|202.58|205.48|203.48|204.58|202.58|0
1655109550000|2022-06-13 08:39:10|204.14|202.14|203.37|201.37|204.14|202.14|203.03|201.03|0
1655109560000|2022-06-13 08:39:20|203.47|201.47|203.14|201.14|203.47|201.47|203.14|201.14|0
1655109570000|2022-06-13 08:39:30|203.25|201.25|203.36|201.36|203.69|201.69|203.25|201.25|0
1655109580000|2022-06-13 08:39:40|203.92|201.92|204.03|202.03|204.03|202.03|203.69|201.69|0
1655109590000|2022-06-13 08:39:50|203.69|201.69|202.48|200.48|203.69|201.69|202.48|200.48|0
1655109600000|2022-06-13 08:40:00|202.7|200.7|202.8|200.8|203.03|201.03|202.7|200.7|0
1655109610000|2022-06-13 08:40:10|202.7|200.7|202.8|200.8|202.8|200.8|202.7|200.7|0
1655109620000|2022-06-13 08:40:20|201.92|199.92|202.36|200.36|202.36|200.36|201.92|199.92|0
1655109630000|2022-06-13 08:40:30|202.14|200.14|200.92|198.92|202.14|200.14|200.92|198.92|0
1655109640000|2022-06-13 08:40:40|200.7|198.7|200.14|198.14|200.7|198.7|200.14|198.14|0
1655109650000|2022-06-13 08:40:50|200.37|198.37|200.48|198.48|200.48|198.48|200.36|198.36|0
1655109660000|2022-06-13 08:41:00|200.36|198.36|200.14|198.14|200.59|198.59|200.14|198.14|0
1655109670000|2022-06-13 08:41:10|200.04|198.04|199.7|197.7|200.04|198.04|199.7|197.7|0
1655109680000|2022-06-13 08:41:20|198.6|196.6|198.05|196.05|198.6|196.6|197.94|195.94|0
1655109690000|2022-06-13 08:41:30|197.94|195.94|198.6|196.6|198.82|196.82|197.94|195.94|0
1655109700000|2022-06-13 08:41:40|199.04|197.04|198.38|196.38|199.04|197.04|197.94|195.94|0
1655109710000|2022-06-13 08:41:50|199.26|197.26|199.92|197.92|199.92|197.92|199.04|197.04|0
1655109720000|2022-06-13 08:42:00|201.14|199.14|203.24|201.24|203.24|201.24|201.14|199.14|0
1655109730000|2022-06-13 08:42:10|202.69|200.69|202.25|200.25|202.69|200.69|202.25|200.25|0
1655109740000|2022-06-13 08:42:20|202.35|200.35|201.25|199.25|202.35|200.35|200.8|198.8|0
1655109750000|2022-06-13 08:42:30|201.36|199.36|201.47|199.47|201.47|199.47|201.02|199.02|0
1655109760000|2022-06-13 08:42:40|202.13|200.13|202.58|200.58|202.58|200.58|202.13|200.13|0
1655109770000|2022-06-13 08:42:50|202.35|200.35|202.25|200.25|202.57|200.57|202.25|200.25|0
1655109780000|2022-06-13 08:43:00|202.13|200.13|202.57|200.57|202.8|200.8|202.13|200.13|0
1655109790000|2022-06-13 08:43:10|202.91|200.91|203.24|201.24|203.24|201.24|202.91|200.91|0
1655109800000|2022-06-13 08:43:20|203.46|201.46|203.46|201.46|203.46|201.46|203.46|201.46|0
1655109810000|2022-06-13 08:43:30|203.35|201.35|203.46|201.46|203.46|201.46|203.35|201.35|0
1655109820000|2022-06-13 08:43:40|203.68|201.68|204.57|202.57|204.57|202.57|203.68|201.68|0
1655109830000|2022-06-13 08:43:50|204.8|202.8|204.35|202.35|204.8|202.8|204.35|202.35|0
1655109840000|2022-06-13 08:44:00|204.02|202.02|203.68|201.68|204.13|202.13|203.68|201.68|0
1655109850000|2022-06-13 08:44:10|203.46|201.46|203.24|201.24|203.58|201.58|203.24|201.24|0
1655109860000|2022-06-13 08:44:20|201.91|199.91|202.35|200.35|202.35|200.35|201.8|199.8|0
1655109870000|2022-06-13 08:44:30|202.02|200.02|201.68|199.68|202.02|200.02|201.68|199.68|0
1655109880000|2022-06-13 08:44:40|201.24|199.24|200.36|198.36|201.24|199.24|200.36|198.36|0
1655109890000|2022-06-13 08:44:50|200.58|198.58|200.8|198.8|201.24|199.24|200.58|198.58|0
1655109900000|2022-06-13 08:45:00|201.9|199.9|202.13|200.13|202.13|200.13|201.58|199.58|0
1655109910000|2022-06-13 08:45:10|203.01|201.01|203.01|201.01|203.01|201.01|202.57|200.57|0
1655109920000|2022-06-13 08:45:20|203.35|201.35|202.46|200.46|203.46|201.46|202.46|200.46|0
1655109930000|2022-06-13 08:45:30|202.35|200.35|202.12|200.12|202.35|200.35|201.9|199.9|0
1655109940000|2022-06-13 08:45:40|203.23|201.23|203.01|201.01|203.23|201.23|203.01|201.01|0
1655109950000|2022-06-13 08:45:50|203.35|201.35|202.57|200.57|203.35|201.35|202.35|200.35|0
1655109960000|2022-06-13 08:46:00|202.12|200.12|202.46|200.46|202.46|200.46|202.12|200.12|0
1655109970000|2022-06-13 08:46:10|202.57|200.57|202.24|200.24|202.57|200.57|201.9|199.9|0
1655109980000|2022-06-13 08:46:20|202.34|200.34|202.12|200.12|202.34|200.34|202.12|200.12|0
1655109990000|2022-06-13 08:46:30|203.01|201.01|202.34|200.34|203.01|201.01|202.34|200.34|0
1655110000000|2022-06-13 08:46:40|201.68|199.68|201.24|199.24|201.68|199.68|201.24|199.24|0
1655110010000|2022-06-13 08:46:50|201.01|199.01|201.01|199.01|201.46|199.46|201.01|199.01|0
1655110020000|2022-06-13 08:47:00|201.24|199.24|201.57|199.57|201.57|199.57|201.23|199.23|0
1655110030000|2022-06-13 08:47:10|201.46|199.46|203.45|201.45|203.67|201.67|201.46|199.46|0
1655110040000|2022-06-13 08:47:20|203.67|201.67|202.68|200.68|203.67|201.67|202.68|200.68|0
1655110050000|2022-06-13 08:47:30|202.12|200.12|202.56|200.56|202.56|200.56|201.9|199.9|0
1655110060000|2022-06-13 08:47:40|202.9|200.9|203.12|201.12|203.12|201.12|202.9|200.9|0
1655110070000|2022-06-13 08:47:50|202.56|200.56|202.34|200.34|202.56|200.56|201.68|199.68|0
1655110080000|2022-06-13 08:48:00|202.68|200.68|203.01|201.01|203.12|201.12|202.68|200.68|0
1655110090000|2022-06-13 08:48:10|202.78|200.78|203.01|201.01|203.01|201.01|202.78|200.78|0
1655110100000|2022-06-13 08:48:20|203.45|201.45|203.89|201.89|203.89|201.89|203.23|201.23|0
1655110110000|2022-06-13 08:48:30|204.78|202.78|205.45|203.45|205.45|203.45|204.78|202.78|0
1655110120000|2022-06-13 08:48:40|205.35|203.35|205.45|203.45|205.45|203.45|205.35|203.35|0
1655110130000|2022-06-13 08:48:50|204.78|202.78|205.45|203.45|205.9|203.9|204.78|202.78|0
1655110140000|2022-06-13 08:49:00|205.23|203.23|204.78|202.78|205.23|203.23|204.78|202.78|0
1655110150000|2022-06-13 08:49:10|205.01|203.01|205.01|203.01|205.12|203.12|204.78|202.78|0
1655110160000|2022-06-13 08:49:20|204.78|202.78|205.34|203.34|205.34|203.34|204.78|202.78|0
1655110170000|2022-06-13 08:49:30|205.45|203.45|205.79|203.79|205.79|203.79|205.45|203.45|0
1655110180000|2022-06-13 08:49:40|204.9|202.9|205.23|203.23|205.23|203.23|204.9|202.9|0
1655110190000|2022-06-13 08:49:50|204.67|202.67|204.78|202.78|204.78|202.78|204.56|202.56|0
1655110200000|2022-06-13 08:50:00|204.56|202.56|204.11|202.11|204.56|202.56|204.11|202.11|0
1655110210000|2022-06-13 08:50:10|203.45|201.45|203.78|201.78|203.78|201.78|203.45|201.45|0
1655110220000|2022-06-13 08:50:20|203.67|201.67|203.89|201.89|204.01|202.01|203.67|201.67|0
1655110230000|2022-06-13 08:50:30|204.11|202.11|203.67|201.67|204.11|202.11|203.67|201.67|0
1655110240000|2022-06-13 08:50:40|202.78|200.78|203|201|203.22|201.22|202.78|200.78|0
1655110250000|2022-06-13 08:50:50|203.12|201.12|204.33|202.33|204.45|202.45|203.12|201.12|0
1655110260000|2022-06-13 08:51:00|204.67|202.67|204.11|202.11|204.78|202.78|203.78|201.78|0
1655110270000|2022-06-13 08:51:10|204.33|202.33|204.33|202.33|204.33|202.33|204.33|202.33|0
1655110280000|2022-06-13 08:51:20|204.56|202.56|204.67|202.67|204.78|202.78|204.45|202.45|0
1655110290000|2022-06-13 08:51:30|204.55|202.55|204.55|202.55|204.55|202.55|204.33|202.33|0
1655110300000|2022-06-13 08:51:40|204.33|202.33|204.45|202.45|204.45|202.45|204.33|202.33|0
1655110310000|2022-06-13 08:51:50|204.33|202.33|204.11|202.11|204.33|202.33|204.11|202.11|0
1655110320000|2022-06-13 08:52:00|205|203|205.56|203.56|205.56|203.56|205|203|0
1655110330000|2022-06-13 08:52:10|205.44|203.44|205.34|203.34|205.44|203.44|205.34|203.34|0
1655110340000|2022-06-13 08:52:20|205.78|203.78|205.44|203.44|205.78|203.78|205.44|203.44|0
1655110350000|2022-06-13 08:52:30|205.22|203.22|205.44|203.44|205.44|203.44|204.89|202.89|0
1655110360000|2022-06-13 08:52:40|206.01|204.01|206.56|204.56|206.56|204.56|206.01|204.01|0
1655110370000|2022-06-13 08:52:50|206.78|204.78|206.56|204.56|206.78|204.78|206.45|204.45|0
1655110380000|2022-06-13 08:53:00|206.67|204.67|207|205|207|205|206.56|204.56|0
1655110390000|2022-06-13 08:53:10|207.67|205.67|207.12|205.12|207.9|205.9|207.12|205.12|0
1655110400000|2022-06-13 08:53:20|206.9|204.9|206.9|204.9|207.23|205.23|206.33|204.33|0
1655110410000|2022-06-13 08:53:30|206.33|204.33|208.7|206.7|208.7|206.7|206.33|204.33|0
1655110420000|2022-06-13 08:53:40|209.04|207.04|208.54|206.54|209.15|207.15|208.54|206.54|0
1655110430000|2022-06-13 08:53:50|208.32|206.32|209.07|207.07|209.07|207.07|208.32|206.32|0
1655110440000|2022-06-13 08:54:00|209.7|207.7|209.26|207.26|209.7|207.7|208.93|206.93|0
1655110450000|2022-06-13 08:54:10|208.93|206.93|209.26|207.26|209.26|207.26|208.93|206.93|0
1655110460000|2022-06-13 08:54:20|208.82|206.82|208.6|206.6|209.04|207.04|208.6|206.6|0
1655110470000|2022-06-13 08:54:30|208.27|206.27|208.05|206.05|208.27|206.27|207.72|205.72|0
1655110480000|2022-06-13 08:54:40|207.94|205.94|206.84|204.84|207.94|205.94|206.84|204.84|0
1655110490000|2022-06-13 08:54:50|206.62|204.62|205.96|203.96|206.62|204.62|205.96|203.96|0
1655110500000|2022-06-13 08:55:00|206.18|204.18|207.61|205.61|207.71|205.71|206.18|204.18|0
1655110510000|2022-06-13 08:55:10|207.49|205.49|207.49|205.49|207.71|205.71|207.49|205.49|0
1655110520000|2022-06-13 08:55:20|207.39|205.39|205.41|203.41|207.39|205.39|205.41|203.41|0
1655110530000|2022-06-13 08:55:30|205.3|203.3|205.96|203.96|205.96|203.96|205.3|203.3|0
1655110540000|2022-06-13 08:55:40|205.52|203.52|205.74|203.74|205.74|203.74|205.52|203.52|0
1655110550000|2022-06-13 08:55:50|205.63|203.63|205.63|203.63|206.29|204.29|205.63|203.63|0
1655110560000|2022-06-13 08:56:00|206.07|204.07|206.61|204.61|206.61|204.61|205.96|203.96|0
1655110570000|2022-06-13 08:56:10|206.83|204.83|206.83|204.83|206.83|204.83|206.61|204.61|0
1655110580000|2022-06-13 08:56:20|206.61|204.61|206.61|204.61|206.61|204.61|206.39|204.39|0
1655110590000|2022-06-13 08:56:30|206.51|204.51|207.05|205.05|207.17|205.17|206.39|204.39|0
1655110600000|2022-06-13 08:56:40|206.83|204.83|206.17|204.17|206.83|204.83|206.17|204.17|0
1655110610000|2022-06-13 08:56:50|205.73|203.73|205.63|203.63|205.73|203.73|205.63|203.63|0
1655110620000|2022-06-13 08:57:00|205.51|203.51|206.51|204.51|206.51|204.51|205.51|203.51|0
1655110630000|2022-06-13 08:57:10|207.27|205.27|207.16|205.16|207.27|205.27|206.83|204.83|0
1655110640000|2022-06-13 08:57:20|207.05|205.05|207.38|205.38|207.38|205.38|207.05|205.05|0
1655110650000|2022-06-13 08:57:30|207.71|205.71|207.27|205.27|207.71|205.71|207.27|205.27|0
1655110660000|2022-06-13 08:57:40|206.5|204.5|206.39|204.39|206.5|204.5|206.39|204.39|0
1655110670000|2022-06-13 08:57:50|206.17|204.17|205.73|203.73|206.17|204.17|205.73|203.73|0
1655110680000|2022-06-13 08:58:00|205.84|203.84|207.38|205.38|207.38|205.38|205.84|203.84|0
1655110690000|2022-06-13 08:58:10|207.16|205.16|207.49|205.49|207.49|205.49|207.16|205.16|0
1655110700000|2022-06-13 08:58:20|207.27|205.27|208.37|206.37|208.37|206.37|207.27|205.27|0
1655110710000|2022-06-13 08:58:30|208.48|206.48|209.03|207.03|209.03|207.03|208.48|206.48|0
1655110720000|2022-06-13 08:58:40|209.25|207.25|208.81|206.81|209.47|207.47|208.81|206.81|0
1655110730000|2022-06-13 08:58:50|209.03|207.03|209.03|207.03|209.03|207.03|209.03|207.03|0
1655110740000|2022-06-13 08:59:00|209.25|207.25|209.47|207.47|209.47|207.47|209.14|207.14|0
1655110750000|2022-06-13 08:59:10|209.03|207.03|209.03|207.03|209.25|207.25|209.03|207.03|0
1655110760000|2022-06-13 08:59:20|209.02|207.02|209.14|207.14|209.47|207.47|209.02|207.02|0
1655110770000|2022-06-13 08:59:30|209.02|207.02|209.14|207.14|209.24|207.24|209.02|207.02|0
1655110780000|2022-06-13 08:59:40|209.24|207.24|209.02|207.02|209.46|207.46|209.02|207.02|0
1655110790000|2022-06-13 08:59:50|208.92|206.92|209.36|207.36|209.36|207.36|208.8|206.8|0
1655110800000|2022-06-13 09:00:00|209.68|207.68|209.91|207.91|209.91|207.91|209.68|207.68|0
1655110810000|2022-06-13 09:00:10|210.35|208.35|210.57|208.57|210.57|208.57|210.35|208.35|0
1655110820000|2022-06-13 09:00:20|210.13|208.13|209.46|207.46|210.13|208.13|209.46|207.46|0
1655110830000|2022-06-13 09:00:30|209.24|207.24|209.02|207.02|209.24|207.24|208.92|206.92|0
1655110840000|2022-06-13 09:00:40|209.24|207.24|210.12|208.12|210.35|208.35|209.24|207.24|0
1655110850000|2022-06-13 09:00:50|210.35|208.35|210.12|208.12|210.35|208.35|210.12|208.12|0
1655110860000|2022-06-13 09:01:00|209.8|207.8|210.12|208.12|210.12|208.12|209.8|207.8|0
1655110870000|2022-06-13 09:01:10|209.9|207.9|208.14|206.14|209.9|207.9|208.14|206.14|0
1655110880000|2022-06-13 09:01:20|207.92|205.92|207.92|205.92|208.03|206.03|207.92|205.92|0
1655110890000|2022-06-13 09:01:30|206.71|204.71|206.71|204.71|206.71|204.71|206.49|204.49|0
1655110900000|2022-06-13 09:01:40|206.82|204.82|206.05|204.05|206.93|204.93|206.05|204.05|0
1655110910000|2022-06-13 09:01:50|206.6|204.6|207.7|205.7|207.7|205.7|206.6|204.6|0
1655110920000|2022-06-13 09:02:00|207.26|205.26|206.6|204.6|207.26|205.26|206.6|204.6|0
1655110930000|2022-06-13 09:02:10|205.94|203.94|205.94|203.94|205.94|203.94|205.61|203.61|0
1655110940000|2022-06-13 09:02:20|206.16|204.16|206.6|204.6|206.6|204.6|205.72|203.72|0
1655110950000|2022-06-13 09:02:30|206.82|204.82|206.38|204.38|206.82|204.82|206.38|204.38|0
1655110960000|2022-06-13 09:02:40|206.16|204.16|206.05|204.05|206.16|204.16|205.72|203.72|0
1655110970000|2022-06-13 09:02:50|205.94|203.94|206.05|204.05|206.27|204.27|205.94|203.94|0
1655110980000|2022-06-13 09:03:00|205.94|203.94|204.95|202.95|205.94|203.94|204.95|202.95|0
1655110990000|2022-06-13 09:03:10|204.62|202.62|204.62|202.62|204.62|202.62|204.18|202.18|0
1655111000000|2022-06-13 09:03:20|204.73|202.73|205.06|203.06|205.06|203.06|204.52|202.52|0
1655111010000|2022-06-13 09:03:30|204.84|202.84|204.51|202.51|205.17|203.17|204.51|202.51|0
1655111020000|2022-06-13 09:03:40|204.84|202.84|204.4|202.4|205.06|203.06|204.4|202.4|0
1655111030000|2022-06-13 09:03:50|204.29|202.29|204.29|202.29|204.29|202.29|204.29|202.29|0
1655111040000|2022-06-13 09:04:00|204.4|202.4|204.18|202.18|204.4|202.4|204.18|202.18|0
1655111050000|2022-06-13 09:04:10|204.29|202.29|204.18|202.18|204.29|202.29|204.08|202.08|0
1655111060000|2022-06-13 09:04:20|204.4|202.4|203.96|201.96|204.4|202.4|203.96|201.96|0
1655111070000|2022-06-13 09:04:30|204.18|202.18|204.62|202.62|204.62|202.62|204.18|202.18|0
1655111080000|2022-06-13 09:04:40|204.4|202.4|203.96|201.96|204.62|202.62|203.96|201.96|0
1655111090000|2022-06-13 09:04:50|204.07|202.07|203.96|201.96|204.07|202.07|203.96|201.96|0
1655111100000|2022-06-13 09:05:00|204.07|202.07|204.18|202.18|204.18|202.18|204.07|202.07|0
1655111110000|2022-06-13 09:05:10|203.96|201.96|203.96|201.96|204.18|202.18|203.96|201.96|0
1655111120000|2022-06-13 09:05:20|204.18|202.18|204.18|202.18|204.4|202.4|203.85|201.85|0
1655111130000|2022-06-13 09:05:30|203.96|201.96|203.96|201.96|204.18|202.18|203.96|201.96|0
1655111140000|2022-06-13 09:05:40|204.18|202.18|204.39|202.39|204.39|202.39|204.18|202.18|0
1655111150000|2022-06-13 09:05:50|204.61|202.61|204.18|202.18|204.61|202.61|204.18|202.18|0
1655111160000|2022-06-13 09:06:00|203.96|201.96|203.85|201.85|203.96|201.96|203.85|201.85|0
1655111170000|2022-06-13 09:06:10|203.96|201.96|203.63|201.63|203.96|201.96|203.63|201.63|0
1655111180000|2022-06-13 09:06:20|203.74|201.74|203.85|201.85|203.96|201.96|203.74|201.74|0
1655111190000|2022-06-13 09:06:30|203.74|201.74|203.52|201.52|203.74|201.74|203.52|201.52|0
1655111200000|2022-06-13 09:06:40|203.3|201.3|203.74|201.74|203.85|201.85|203.3|201.3|0
1655111210000|2022-06-13 09:06:50|203.52|201.52|203.95|201.95|203.95|201.95|203.52|201.52|0
1655111220000|2022-06-13 09:07:00|203.74|201.74|203.08|201.08|203.74|201.74|203.08|201.08|0
1655111230000|2022-06-13 09:07:10|203.19|201.19|203.95|201.95|203.95|201.95|203.19|201.19|0
1655111240000|2022-06-13 09:07:20|203.85|201.85|203.95|201.95|203.95|201.95|203.85|201.85|0
1655111250000|2022-06-13 09:07:30|204.39|202.39|204.39|202.39|204.83|202.83|204.39|202.39|0
1655111260000|2022-06-13 09:07:40|204.61|202.61|203.95|201.95|204.61|202.61|203.95|201.95|0
1655111270000|2022-06-13 09:07:50|203.19|201.19|203.85|201.85|203.95|201.95|203.19|201.19|0
1655111280000|2022-06-13 09:08:00|203.95|201.95|204.17|202.17|204.17|202.17|203.95|201.95|0
1655111290000|2022-06-13 09:08:10|204.83|202.83|206.04|204.04|206.04|204.04|204.83|202.83|0
1655111300000|2022-06-13 09:08:20|205.92|203.92|207.02|205.02|207.02|205.02|205.92|203.92|0
1655111310000|2022-06-13 09:08:30|207.46|205.46|206.04|204.04|207.46|205.46|206.04|204.04|0
1655111320000|2022-06-13 09:08:40|205.48|203.48|204.82|202.82|205.48|203.48|204.82|202.82|0
1655111330000|2022-06-13 09:08:50|204.17|202.17|203.19|201.19|204.17|202.17|203.19|201.19|0
1655111340000|2022-06-13 09:09:00|203.29|201.29|203.51|201.51|203.51|201.51|203.29|201.29|0
1655111350000|2022-06-13 09:09:10|203.73|201.73|203.62|201.62|203.73|201.73|203.62|201.62|0
1655111360000|2022-06-13 09:09:20|203.73|201.73|203.19|201.19|203.73|201.73|203.07|201.07|0
1655111370000|2022-06-13 09:09:30|203.07|201.07|203.51|201.51|203.51|201.51|203.07|201.07|0
1655111380000|2022-06-13 09:09:40|203.29|201.29|203.4|201.4|203.4|201.4|202.85|200.85|0
1655111390000|2022-06-13 09:09:50|203.29|201.29|203.07|201.07|203.4|201.4|203.07|201.07|0
1655111400000|2022-06-13 09:10:00|203.51|201.51|203.62|201.62|203.73|201.73|203.51|201.51|0
1655111410000|2022-06-13 09:10:10|203.51|201.51|203.62|201.62|203.73|201.73|203.51|201.51|0
1655111420000|2022-06-13 09:10:20|203.73|201.73|203.51|201.51|203.73|201.73|203.07|201.07|0
1655111430000|2022-06-13 09:10:30|203.84|201.84|203.51|201.51|203.84|201.84|203.51|201.51|0
1655111440000|2022-06-13 09:10:40|203.62|201.62|204.38|202.38|204.38|202.38|203.51|201.51|0
1655111450000|2022-06-13 09:10:50|204.16|202.16|203.94|201.94|204.16|202.16|203.94|201.94|0
1655111460000|2022-06-13 09:11:00|204.16|202.16|204.06|202.06|204.16|202.16|203.94|201.94|0
1655111470000|2022-06-13 09:11:10|204.16|202.16|205.37|203.37|205.59|203.59|204.16|202.16|0
1655111480000|2022-06-13 09:11:20|205.26|203.26|205.04|203.04|205.26|203.26|204.82|202.82|0
1655111490000|2022-06-13 09:11:30|204.16|202.16|203.84|201.84|204.16|202.16|203.84|201.84|0
1655111500000|2022-06-13 09:11:40|203.72|201.72|203.62|201.62|203.72|201.72|203.5|201.5|0
1655111510000|2022-06-13 09:11:50|203.5|201.5|203.72|201.72|203.72|201.72|203.5|201.5|0
1655111520000|2022-06-13 09:12:00|203.94|201.94|204.05|202.05|204.05|202.05|203.94|201.94|0
1655111530000|2022-06-13 09:12:10|203.94|201.94|203.94|201.94|204.05|202.05|203.94|201.94|0
1655111540000|2022-06-13 09:12:20|203.83|201.83|203.83|201.83|203.94|201.94|203.83|201.83|0
1655111550000|2022-06-13 09:12:30|204.6|202.6|205.8|203.8|205.8|203.8|204.6|202.6|0
1655111560000|2022-06-13 09:12:40|205.25|203.25|205.03|203.03|205.25|203.25|205.03|203.03|0
1655111570000|2022-06-13 09:12:50|205.91|203.91|205.8|203.8|206.13|204.13|205.8|203.8|0
1655111580000|2022-06-13 09:13:00|205.69|203.69|205.25|203.25|205.69|203.69|205.25|203.25|0
1655111590000|2022-06-13 09:13:10|205.47|203.47|205.25|203.25|205.47|203.47|205.25|203.25|0
1655111600000|2022-06-13 09:13:20|204.81|202.81|204.59|202.59|204.81|202.81|204.59|202.59|0
1655111610000|2022-06-13 09:13:30|204.81|202.81|205.03|203.03|205.03|203.03|204.81|202.81|0
1655111620000|2022-06-13 09:13:40|205.25|203.25|204.71|202.71|205.25|203.25|204.71|202.71|0
1655111630000|2022-06-13 09:13:50|204.59|202.59|204.81|202.81|204.81|202.81|204.59|202.59|0
1655111640000|2022-06-13 09:14:00|205.03|203.03|204.81|202.81|205.03|203.03|204.81|202.81|0
1655111650000|2022-06-13 09:14:10|204.7|202.7|205.36|203.36|205.36|203.36|204.7|202.7|0
1655111660000|2022-06-13 09:14:20|205.47|203.47|205.25|203.25|205.47|203.47|205.25|203.25|0
1655111670000|2022-06-13 09:14:30|205.14|203.14|205.25|203.25|205.36|203.36|205.14|203.14|0
1655111680000|2022-06-13 09:14:40|205.47|203.47|205.47|203.47|205.47|203.47|205.25|203.25|0
1655111690000|2022-06-13 09:14:50|205.9|203.9|205.25|203.25|205.9|203.9|205.25|203.25|0
1655111700000|2022-06-13 09:15:00|205.36|203.36|205.25|203.25|205.46|203.46|205.25|203.25|0
1655111710000|2022-06-13 09:15:10|205.03|203.03|205.36|203.36|205.36|203.36|205.03|203.03|0
1655111720000|2022-06-13 09:15:20|205.24|203.24|204.81|202.81|205.24|203.24|204.81|202.81|0
1655111730000|2022-06-13 09:15:30|204.59|202.59|204.26|202.26|204.59|202.59|204.26|202.26|0
1655111740000|2022-06-13 09:15:40|204.04|202.04|203.49|201.49|204.04|202.04|203.27|201.27|0
1655111750000|2022-06-13 09:15:50|202.84|200.84|202.62|200.62|202.84|200.84|202.62|200.62|0
1655111760000|2022-06-13 09:16:00|202.73|200.73|203.71|201.71|203.71|201.71|202.73|200.73|0
1655111770000|2022-06-13 09:16:10|204.59|202.59|204.37|202.37|204.59|202.59|204.26|202.26|0
1655111780000|2022-06-13 09:16:20|204.26|202.26|203.93|201.93|204.26|202.26|203.93|201.93|0
1655111790000|2022-06-13 09:16:30|203.71|201.71|203.39|201.39|203.71|201.71|203.27|201.27|0
1655111800000|2022-06-13 09:16:40|203.49|201.49|203.27|201.27|203.49|201.49|203.27|201.27|0
1655111810000|2022-06-13 09:16:50|203.6|201.6|204.7|202.7|204.7|202.7|203.49|201.49|0
1655111820000|2022-06-13 09:17:00|204.58|202.58|206.23|204.23|206.23|204.23|204.58|202.58|0
1655111830000|2022-06-13 09:17:10|206.45|204.45|206.56|204.56|206.56|204.56|206.34|204.34|0
1655111840000|2022-06-13 09:17:20|206.78|204.78|206.78|204.78|207|205|206.78|204.78|0
1655111850000|2022-06-13 09:17:30|206.67|204.67|206.12|204.12|206.67|204.67|206.12|204.12|0
1655111860000|2022-06-13 09:17:40|206.01|204.01|205.46|203.46|206.01|204.01|205.46|203.46|0
1655111870000|2022-06-13 09:17:50|205.24|203.24|205.9|203.9|206.12|204.12|205.24|203.24|0
1655111880000|2022-06-13 09:18:00|206.99|204.99|207.21|205.21|207.21|205.21|206.77|204.77|0
1655111890000|2022-06-13 09:18:10|206.99|204.99|207.87|205.87|207.87|205.87|206.99|204.99|0
1655111900000|2022-06-13 09:18:20|207.99|205.99|206.99|204.99|207.99|205.99|206.99|204.99|0
1655111910000|2022-06-13 09:18:30|207.33|205.33|206.77|204.77|207.43|205.43|206.55|204.55|0
1655111920000|2022-06-13 09:18:40|206.55|204.55|206.55|204.55|206.55|204.55|206.55|204.55|0
1655111930000|2022-06-13 09:18:50|206.33|204.33|206.99|204.99|206.99|204.99|206.33|204.33|0
1655111940000|2022-06-13 09:19:00|205.89|203.89|205.45|203.45|205.89|203.89|205.45|203.45|0
1655111950000|2022-06-13 09:19:10|205.23|203.23|205.01|203.01|205.23|203.23|205.01|203.01|0
1655111960000|2022-06-13 09:19:20|204.58|202.58|204.58|202.58|204.58|202.58|204.58|202.58|0
1655111970000|2022-06-13 09:19:30|204.36|202.36|204.36|202.36|204.36|202.36|204.25|202.25|0
1655111980000|2022-06-13 09:19:40|203.7|201.7|203.92|201.92|203.92|201.92|203.7|201.7|0
1655111990000|2022-06-13 09:19:50|203.48|201.48|203.48|201.48|203.59|201.59|203.48|201.48|0
1655112000000|2022-06-13 09:20:00|203.26|201.26|203.04|201.04|203.26|201.26|203.04|201.04|0
1655112010000|2022-06-13 09:20:10|202.94|200.94|203.04|201.04|203.04|201.04|202.94|200.94|0
1655112020000|2022-06-13 09:20:20|203.48|201.48|203.37|201.37|203.48|201.48|202.82|200.82|0
1655112030000|2022-06-13 09:20:30|203.26|201.26|201.85|199.85|203.26|201.26|201.85|199.85|0
1655112040000|2022-06-13 09:20:40|201.51|199.51|201.63|199.63|201.63|199.63|201.51|199.51|0
1655112050000|2022-06-13 09:20:50|201.3|199.3|200.64|198.64|201.3|199.3|200.64|198.64|0
1655112060000|2022-06-13 09:21:00|200.43|198.43|200.54|198.54|200.54|198.54|200.43|198.43|0
1655112070000|2022-06-13 09:21:10|200.64|198.64|200.86|198.86|200.97|198.97|200.64|198.64|0
1655112080000|2022-06-13 09:21:20|200.21|198.21|199.99|197.99|200.32|198.32|199.99|197.99|0
1655112090000|2022-06-13 09:21:30|199.77|197.77|199.55|197.55|199.77|197.77|199.55|197.55|0
1655112100000|2022-06-13 09:21:40|199.34|197.34|200.21|198.21|200.21|198.21|199.34|197.34|0
1655112110000|2022-06-13 09:21:50|199.77|197.77|199.55|197.55|199.99|197.99|199.55|197.55|0
1655112120000|2022-06-13 09:22:00|199.34|197.34|199.77|197.77|199.88|197.88|199.34|197.34|0
1655112130000|2022-06-13 09:22:10|199.88|197.88|199.45|197.45|199.88|197.88|199.45|197.45|0
1655112140000|2022-06-13 09:22:20|199.34|197.34|198.68|196.68|199.34|197.34|198.68|196.68|0
1655112150000|2022-06-13 09:22:30|198.47|196.47|198.03|196.03|198.47|196.47|198.03|196.03|0
1655112160000|2022-06-13 09:22:40|198.25|196.25|198.47|196.47|198.68|196.68|198.25|196.25|0
1655112170000|2022-06-13 09:22:50|198.68|196.68|199.99|197.99|199.99|197.99|198.68|196.68|0
1655112180000|2022-06-13 09:23:00|200.64|198.64|200.64|198.64|200.97|198.97|200.64|198.64|0
1655112190000|2022-06-13 09:23:10|201.07|199.07|202.16|200.16|202.16|200.16|201.07|199.07|0
1655112200000|2022-06-13 09:23:20|201.84|199.84|201.72|199.72|201.84|199.84|201.51|199.51|0
1655112210000|2022-06-13 09:23:30|202.38|200.38|202.6|200.6|202.6|200.6|202.27|200.27|0
1655112220000|2022-06-13 09:23:40|203.69|201.69|202.81|200.81|203.69|201.69|202.81|200.81|0
1655112230000|2022-06-13 09:23:50|202.06|200.06|202.16|200.16|202.16|200.16|201.94|199.94|0
1655112240000|2022-06-13 09:24:00|203.15|201.15|203.25|201.25|203.25|201.25|202.81|200.81|0
1655112250000|2022-06-13 09:24:10|203.36|201.36|203.15|201.15|203.47|201.47|203.03|201.03|0
1655112260000|2022-06-13 09:24:20|203.47|201.47|203.25|201.25|203.47|201.47|203.15|201.15|0
1655112270000|2022-06-13 09:24:30|204.56|202.56|204.12|202.12|204.56|202.56|204.02|202.02|0
1655112280000|2022-06-13 09:24:40|205.44|203.44|205.22|203.22|205.44|203.44|205.22|203.22|0
1655112290000|2022-06-13 09:24:50|205.44|203.44|205.22|203.22|205.44|203.44|205|203|0
1655112300000|2022-06-13 09:25:00|205|203|204.78|202.78|205|203|204.78|202.78|0
1655112310000|2022-06-13 09:25:10|203.9|201.9|203.9|201.9|203.9|201.9|203.25|201.25|0
1655112320000|2022-06-13 09:25:20|204.56|202.56|205|203|205.22|203.22|204.56|202.56|0
1655112330000|2022-06-13 09:25:30|205.11|203.11|205|203|205.11|203.11|205|203|0
1655112340000|2022-06-13 09:25:40|205.22|203.22|205.44|203.44|205.66|203.66|205.22|203.22|0
1655112350000|2022-06-13 09:25:50|205.22|203.22|205.33|203.33|205.33|203.33|205|203|0
1655112360000|2022-06-13 09:26:00|205.44|203.44|204.12|202.12|205.44|203.44|204.12|202.12|0
1655112370000|2022-06-13 09:26:10|204.23|202.23|204.78|202.78|204.78|202.78|204.23|202.23|0
1655112380000|2022-06-13 09:26:20|205.11|203.11|204.78|202.78|205.11|203.11|204.78|202.78|0
1655112390000|2022-06-13 09:26:30|205|203|204.99|202.99|205|203|204.78|202.78|0
1655112400000|2022-06-13 09:26:40|205.43|203.43|205.77|203.77|205.77|203.77|205.43|203.43|0
1655112410000|2022-06-13 09:26:50|205.43|203.43|205.43|203.43|205.43|203.43|205.43|203.43|0
1655112420000|2022-06-13 09:27:00|205.21|203.21|205.43|203.43|205.55|203.55|205.21|203.21|0
1655112430000|2022-06-13 09:27:10|205.55|203.55|205.77|203.77|205.87|203.87|205.55|203.55|0
1655112440000|2022-06-13 09:27:20|205.65|203.65|204.77|202.77|205.65|203.65|204.77|202.77|0
1655112450000|2022-06-13 09:27:30|204.99|202.99|205.76|203.76|205.76|203.76|204.99|202.99|0
1655112460000|2022-06-13 09:27:40|205.65|203.65|205.54|203.54|205.65|203.65|205.54|203.54|0
1655112470000|2022-06-13 09:27:50|205.65|203.65|204.55|202.55|205.65|203.65|204.55|202.55|0
1655112480000|2022-06-13 09:28:00|204.11|202.11|204.33|202.33|204.33|202.33|204.11|202.11|0
1655112490000|2022-06-13 09:28:10|205.21|203.21|205.32|203.32|205.43|203.43|205.21|203.21|0
1655112500000|2022-06-13 09:28:20|205.43|203.43|205.54|203.54|205.54|203.54|205.43|203.43|0
1655112510000|2022-06-13 09:28:30|205.87|203.87|205.65|203.65|205.87|203.87|205.65|203.65|0
1655112520000|2022-06-13 09:28:40|204.99|202.99|203.46|201.46|204.99|202.99|203.46|201.46|0
1655112530000|2022-06-13 09:28:50|203.24|201.24|204.77|202.77|204.77|202.77|203.24|201.24|0
1655112540000|2022-06-13 09:29:00|204.99|202.99|204.55|202.55|204.99|202.99|204.33|202.33|0
1655112550000|2022-06-13 09:29:10|204.33|202.33|204.33|202.33|204.33|202.33|204.33|202.33|0
1655112560000|2022-06-13 09:29:20|204.99|202.99|204.77|202.77|204.99|202.99|204.77|202.77|0
1655112570000|2022-06-13 09:29:30|204.55|202.55|204.88|202.88|204.88|202.88|204.55|202.55|0
1655112580000|2022-06-13 09:29:40|205.32|203.32|205.1|203.1|205.32|203.32|204.99|202.99|0
1655112590000|2022-06-13 09:29:50|204.99|202.99|205.21|203.21|205.21|203.21|204.99|202.99|0
1655112600000|2022-06-13 09:30:00|204.99|202.99|204.77|202.77|204.99|202.99|204.66|202.66|0
1655112610000|2022-06-13 09:30:10|204.33|202.33|204.55|202.55|204.55|202.55|203.89|201.89|0
1655112620000|2022-06-13 09:30:20|204.33|202.33|203.67|201.67|204.33|202.33|203.67|201.67|0
1655112630000|2022-06-13 09:30:30|203.89|201.89|205.64|203.64|205.64|203.64|203.89|201.89|0
1655112640000|2022-06-13 09:30:40|205.86|203.86|205.64|203.64|206.08|204.08|205.64|203.64|0
1655112650000|2022-06-13 09:30:50|205.54|203.54|205.64|203.64|205.64|203.64|205.42|203.42|0
1655112660000|2022-06-13 09:31:00|205.86|203.86|205.75|203.75|205.97|203.97|205.75|203.75|0
1655112670000|2022-06-13 09:31:10|205.86|203.86|204.98|202.98|205.86|203.86|204.98|202.98|0
1655112680000|2022-06-13 09:31:20|204.76|202.76|205.42|203.42|205.42|203.42|204.76|202.76|0
1655112690000|2022-06-13 09:31:30|204.98|202.98|204.32|202.32|204.98|202.98|204.32|202.32|0
1655112700000|2022-06-13 09:31:40|204.44|202.44|204.1|202.1|204.44|202.44|204.1|202.1|0
1655112710000|2022-06-13 09:31:50|204.54|202.54|204.98|202.98|204.98|202.98|204.54|202.54|0
1655112720000|2022-06-13 09:32:00|204.76|202.76|205.2|203.2|205.2|203.2|204.76|202.76|0
1655112730000|2022-06-13 09:32:10|205.42|203.42|205.09|203.09|205.42|203.42|205.09|203.09|0
1655112740000|2022-06-13 09:32:20|204.44|202.44|204.54|202.54|204.54|202.54|204.32|202.32|0
1655112750000|2022-06-13 09:32:30|204.32|202.32|204.76|202.76|204.76|202.76|204.1|202.1|0
1655112760000|2022-06-13 09:32:40|205.75|203.75|205.86|203.86|205.86|203.86|205.64|203.64|0
1655112770000|2022-06-13 09:32:50|206.08|204.08|206.51|204.51|206.51|204.51|206.07|204.07|0
1655112780000|2022-06-13 09:33:00|206.73|204.73|206.63|204.63|206.73|204.73|206.63|204.63|0
1655112790000|2022-06-13 09:33:10|206.73|204.73|206.51|204.51|206.73|204.73|206.51|204.51|0
1655112800000|2022-06-13 09:33:20|206.07|204.07|205.85|203.85|206.07|204.07|205.85|203.85|0
1655112810000|2022-06-13 09:33:30|206.07|204.07|205.85|203.85|206.07|204.07|205.85|203.85|0
1655112820000|2022-06-13 09:33:40|206.07|204.07|206.29|204.29|206.29|204.29|206.07|204.07|0
1655112830000|2022-06-13 09:33:50|206.07|204.07|206.19|204.19|206.19|204.19|206.07|204.07|0
1655112840000|2022-06-13 09:34:00|205.85|203.85|206.07|204.07|206.51|204.51|205.85|203.85|0
1655112850000|2022-06-13 09:34:10|206.29|204.29|206.62|204.62|206.62|204.62|206.29|204.29|0
1655112860000|2022-06-13 09:34:20|206.73|204.73|206.73|204.73|206.73|204.73|206.62|204.62|0
1655112870000|2022-06-13 09:34:30|206.51|204.51|206.62|204.62|206.62|204.62|206.51|204.51|0
1655112880000|2022-06-13 09:34:40|206.95|204.95|206.95|204.95|207.17|205.17|206.95|204.95|0
1655112890000|2022-06-13 09:34:50|206.73|204.73|206.29|204.29|206.73|204.73|206.29|204.29|0
1655112900000|2022-06-13 09:35:00|204.75|202.75|204.75|202.75|204.75|202.75|204.1|202.1|0
1655112910000|2022-06-13 09:35:10|204.43|202.43|205.63|203.63|205.63|203.63|204.43|202.43|0
1655112920000|2022-06-13 09:35:20|205.41|203.41|206.95|204.95|206.95|204.95|205.3|203.3|0
1655112930000|2022-06-13 09:35:30|207.39|205.39|208.49|206.49|208.49|206.49|207.39|205.39|0
1655112940000|2022-06-13 09:35:40|208.27|206.27|209.26|207.26|209.37|207.37|208.27|206.27|0
1655112950000|2022-06-13 09:35:50|208.27|206.27|208.71|206.71|208.71|206.71|208.27|206.27|0
1655112960000|2022-06-13 09:36:00|208.6|206.6|208.05|206.05|208.6|206.6|208.05|206.05|0
1655112970000|2022-06-13 09:36:10|208.16|206.16|208.27|206.27|208.27|206.27|207.94|205.94|0
1655112980000|2022-06-13 09:36:20|208.93|206.93|208.16|206.16|208.93|206.93|208.16|206.16|0
1655112990000|2022-06-13 09:36:30|207.94|205.94|208.49|206.49|208.49|206.49|207.94|205.94|0
1655113000000|2022-06-13 09:36:40|208.38|206.38|208.26|206.26|208.38|206.38|208.26|206.26|0
1655113010000|2022-06-13 09:36:50|208.04|206.04|208.48|206.48|208.71|206.71|208.04|206.04|0
1655113020000|2022-06-13 09:37:00|208.71|206.71|209.15|207.15|209.15|207.15|208.71|206.71|0
1655113030000|2022-06-13 09:37:10|209.37|207.37|209.15|207.15|209.37|207.37|209.15|207.15|0
1655113040000|2022-06-13 09:37:20|208.92|206.92|208.7|206.7|208.92|206.92|208.7|206.7|0
1655113050000|2022-06-13 09:37:30|209.04|207.04|208.7|206.7|209.14|207.14|208.7|206.7|0
1655113060000|2022-06-13 09:37:40|208.6|206.6|208.7|206.7|208.92|206.92|208.6|206.6|0
1655113070000|2022-06-13 09:37:50|208.6|206.6|208.04|206.04|208.6|206.6|207.82|205.82|0
1655113080000|2022-06-13 09:38:00|207.38|205.38|208.48|206.48|208.48|206.48|207.38|205.38|0
1655113090000|2022-06-13 09:38:10|208.82|206.82|208.92|206.92|209.14|207.14|208.82|206.82|0
1655113100000|2022-06-13 09:38:20|208.7|206.7|208.15|206.15|208.7|206.7|208.15|206.15|0
1655113110000|2022-06-13 09:38:30|208.26|206.26|207.93|205.93|208.6|206.6|207.93|205.93|0
1655113120000|2022-06-13 09:38:40|208.04|206.04|207.82|205.82|208.04|206.04|207.82|205.82|0
1655113130000|2022-06-13 09:38:50|208.04|206.04|207.6|205.6|208.04|206.04|207.6|205.6|0
1655113140000|2022-06-13 09:39:00|207.38|205.38|207.82|205.82|207.82|205.82|207.38|205.38|0
1655113150000|2022-06-13 09:39:10|208.26|206.26|208.7|206.7|208.7|206.7|208.26|206.26|0
1655113160000|2022-06-13 09:39:20|208.48|206.48|208.37|206.37|208.7|206.7|208.37|206.37|0
1655113170000|2022-06-13 09:39:30|208.48|206.48|208.81|206.81|208.81|206.81|208.48|206.48|0
1655113180000|2022-06-13 09:39:40|208.26|206.26|207.82|205.82|208.26|206.26|207.82|205.82|0
1655113190000|2022-06-13 09:39:50|207.71|205.71|206.72|204.72|207.71|205.71|206.72|204.72|0
1655113200000|2022-06-13 09:40:00|206.28|204.28|207.37|205.37|207.37|205.37|206.28|204.28|0
1655113210000|2022-06-13 09:40:10|207.59|205.59|206.71|204.71|207.59|205.59|206.71|204.71|0
1655113220000|2022-06-13 09:40:20|206.61|204.61|206.05|204.05|206.61|204.61|206.05|204.05|0
1655113230000|2022-06-13 09:40:30|206.93|204.93|206.05|204.05|206.93|204.93|206.05|204.05|0
1655113240000|2022-06-13 09:40:40|205.95|203.95|205.73|203.73|205.95|203.95|205.51|203.51|0
1655113250000|2022-06-13 09:40:50|205.61|203.61|205.18|203.18|205.61|203.61|205.18|203.18|0
1655113260000|2022-06-13 09:41:00|204.96|202.96|205.29|203.29|205.29|203.29|204.96|202.96|0
1655113270000|2022-06-13 09:41:10|204.63|202.63|204.63|202.63|204.74|202.74|204.63|202.63|0
1655113280000|2022-06-13 09:41:20|204.52|202.52|205.17|203.17|205.17|203.17|204.52|202.52|0
1655113290000|2022-06-13 09:41:30|205.95|203.95|206.17|204.17|206.17|204.17|205.95|203.95|0
1655113300000|2022-06-13 09:41:40|206.93|204.93|207.81|205.81|208.15|206.15|206.93|204.93|0
1655113310000|2022-06-13 09:41:50|207.93|205.93|208.47|206.47|208.47|206.47|207.93|205.93|0
1655113320000|2022-06-13 09:42:00|208.69|206.69|208.47|206.47|208.81|206.81|208.47|206.47|0
1655113330000|2022-06-13 09:42:10|208.59|206.59|208.69|206.69|208.91|206.91|208.59|206.59|0
1655113340000|2022-06-13 09:42:20|208.81|206.81|209.79|207.79|209.79|207.79|208.81|206.81|0
1655113350000|2022-06-13 09:42:30|209.57|207.57|209.79|207.79|209.79|207.79|209.57|207.57|0
1655113360000|2022-06-13 09:42:40|210.02|208.02|210.01|208.01|210.24|208.24|210.01|208.01|0
1655113370000|2022-06-13 09:42:50|210.13|208.13|209.47|207.47|210.13|208.13|209.47|207.47|0
1655113380000|2022-06-13 09:43:00|209.57|207.57|209.69|207.69|209.69|207.69|209.35|207.35|0
1655113390000|2022-06-13 09:43:10|210.01|208.01|210.46|208.46|210.46|208.46|210.01|208.01|0
1655113400000|2022-06-13 09:43:20|210.68|208.68|210.01|208.01|210.68|208.68|210.01|208.01|0
1655113410000|2022-06-13 09:43:30|210.45|208.45|210.23|208.23|210.45|208.45|210.23|208.23|0
1655113420000|2022-06-13 09:43:40|210.45|208.45|210.23|208.23|210.45|208.45|210.23|208.23|0
1655113430000|2022-06-13 09:43:50|210.01|208.01|209.13|207.13|210.01|208.01|209.13|207.13|0
1655113440000|2022-06-13 09:44:00|208.91|206.91|209.35|207.35|209.35|207.35|208.91|206.91|0
1655113450000|2022-06-13 09:44:10|209.13|207.13|208.24|206.24|209.35|207.35|208.24|206.24|0
1655113460000|2022-06-13 09:44:20|207.8|205.8|207.58|205.58|208.02|206.02|207.58|205.58|0
1655113470000|2022-06-13 09:44:30|207.36|205.36|207.36|205.36|207.36|205.36|207.36|205.36|0
1655113490000|2022-06-13 09:44:50|207.48|205.48|207.36|205.36|207.48|205.48|207.14|205.14|0
1655113500000|2022-06-13 09:45:00|206.92|204.92|207.36|205.36|207.36|205.36|206.92|204.92|0
1655113510000|2022-06-13 09:45:10|207.58|205.58|207.58|205.58|207.58|205.58|207.14|205.14|0
1655113520000|2022-06-13 09:45:20|208.14|206.14|207.14|205.14|208.24|206.24|207.14|205.14|0
1655113530000|2022-06-13 09:45:30|206.16|204.16|207.58|205.58|207.58|205.58|206.16|204.16|0
1655113540000|2022-06-13 09:45:40|207.14|205.14|206.92|204.92|207.14|205.14|206.92|204.92|0
1655113550000|2022-06-13 09:45:50|206.04|204.04|206.92|204.92|206.92|204.92|206.04|204.04|0
1655113560000|2022-06-13 09:46:00|206.48|204.48|206.48|204.48|206.48|204.48|206.26|204.26|0
1655113570000|2022-06-13 09:46:10|206.37|204.37|206.37|204.37|206.37|204.37|206.37|204.37|0
1655113580000|2022-06-13 09:46:20|206.7|204.7|206.48|204.48|206.7|204.7|206.48|204.48|0
1655113590000|2022-06-13 09:46:30|206.26|204.26|206.04|204.04|206.26|204.26|205.82|203.82|0
1655113600000|2022-06-13 09:46:40|206.48|204.48|206.7|204.7|207.25|205.25|206.48|204.48|0
1655113610000|2022-06-13 09:46:50|206.48|204.48|206.04|204.04|206.48|204.48|206.04|204.04|0
1655113620000|2022-06-13 09:47:00|205.6|203.6|205.71|203.71|205.82|203.82|205.6|203.6|0
1655113630000|2022-06-13 09:47:10|205.6|203.6|205.82|203.82|205.82|203.82|205.49|203.49|0
1655113640000|2022-06-13 09:47:20|205.38|203.38|205.49|203.49|206.04|204.04|205.38|203.38|0
1655113650000|2022-06-13 09:47:30|205.16|203.16|205.6|203.6|205.6|203.6|204.5|202.5|0
1655113660000|2022-06-13 09:47:40|205.16|203.16|205.6|203.6|205.6|203.6|205.16|203.16|0
1655113670000|2022-06-13 09:47:50|205.16|203.16|205.16|203.16|205.38|203.38|205.16|203.16|0
1655113680000|2022-06-13 09:48:00|204.61|202.61|205.05|203.05|205.05|203.05|204.61|202.61|0
1655113690000|2022-06-13 09:48:10|205.37|203.37|205.59|203.59|205.59|203.59|205.16|203.16|0
1655113700000|2022-06-13 09:48:20|205.93|203.93|205.93|203.93|206.03|204.03|205.93|203.93|0
1655113710000|2022-06-13 09:48:30|205.81|203.81|205.81|203.81|205.81|203.81|205.59|203.59|0
1655113720000|2022-06-13 09:48:40|205.59|203.59|205.59|203.59|205.59|203.59|205.37|203.37|0
1655113730000|2022-06-13 09:48:50|205.71|203.71|204.93|202.93|205.71|203.71|204.93|202.93|0
1655113740000|2022-06-13 09:49:00|204.5|202.5|203.62|201.62|204.5|202.5|203.62|201.62|0
1655113750000|2022-06-13 09:49:10|203.84|201.84|203.84|201.84|203.84|201.84|203.62|201.62|0
1655113760000|2022-06-13 09:49:20|203.95|201.95|203.84|201.84|204.17|202.17|203.84|201.84|0
1655113770000|2022-06-13 09:49:30|203.95|201.95|203.95|201.95|204.06|202.06|203.51|201.51|0
1655113780000|2022-06-13 09:49:40|203.62|201.62|204.49|202.49|204.49|202.49|203.62|201.62|0
1655113790000|2022-06-13 09:49:50|204.39|202.39|204.27|202.27|204.49|202.49|204.27|202.27|0
1655113800000|2022-06-13 09:50:00|204.49|202.49|204.93|202.93|204.93|202.93|204.27|202.27|0
1655113810000|2022-06-13 09:50:10|205.26|203.26|204.93|202.93|205.37|203.37|204.93|202.93|0
1655113820000|2022-06-13 09:50:20|204.71|202.71|205.15|203.15|205.15|203.15|204.71|202.71|0
1655113830000|2022-06-13 09:50:30|204.49|202.49|204.39|202.39|204.49|202.49|204.27|202.27|0
1655113840000|2022-06-13 09:50:40|204.49|202.49|204.71|202.71|204.71|202.71|204.49|202.49|0
1655113850000|2022-06-13 09:50:50|204.6|202.6|204.49|202.49|204.6|202.6|204.49|202.49|0
1655113860000|2022-06-13 09:51:00|204.27|202.27|204.93|202.93|204.93|202.93|204.17|202.17|0
1655113870000|2022-06-13 09:51:10|204.82|202.82|204.82|202.82|204.82|202.82|204.71|202.71|0
1655113880000|2022-06-13 09:51:20|205.37|203.37|206.46|204.46|206.46|204.46|205.15|203.15|0
1655113890000|2022-06-13 09:51:30|206.68|204.68|206.58|204.58|206.68|204.68|206.46|204.46|0
1655113900000|2022-06-13 09:51:40|206.46|204.46|207.12|205.12|207.12|205.12|206.46|204.46|0
1655113910000|2022-06-13 09:51:50|207.02|205.02|206.46|204.46|207.12|205.12|206.46|204.46|0
1655113920000|2022-06-13 09:52:00|206.24|204.24|205.14|203.14|206.24|204.24|205.14|203.14|0
1655113930000|2022-06-13 09:52:10|205.48|203.48|206.02|204.02|206.24|204.24|205.48|203.48|0
1655113940000|2022-06-13 09:52:20|205.7|203.7|206.02|204.02|206.02|204.02|205.7|203.7|0
1655113950000|2022-06-13 09:52:30|205.48|203.48|206.36|204.36|206.68|204.68|205.14|203.14|0
1655113960000|2022-06-13 09:52:40|206.46|204.46|206.68|204.68|206.68|204.68|206.46|204.46|0
1655113970000|2022-06-13 09:52:50|206.46|204.46|206.57|204.57|206.57|204.57|206.14|204.14|0
1655113980000|2022-06-13 09:53:00|206.46|204.46|206.68|204.68|206.79|204.79|206.46|204.46|0
1655113990000|2022-06-13 09:53:10|207.12|205.12|206.68|204.68|207.12|205.12|206.68|204.68|0
1655114000000|2022-06-13 09:53:20|206.79|204.79|206.68|204.68|206.79|204.79|206.46|204.46|0
1655114010000|2022-06-13 09:53:30|206.57|204.57|207.12|205.12|207.12|205.12|206.57|204.57|0
1655114020000|2022-06-13 09:53:40|206.68|204.68|205.8|203.8|206.68|204.68|205.58|203.58|0
1655114030000|2022-06-13 09:53:50|206.24|204.24|206.24|204.24|206.35|204.35|206.24|204.24|0
1655114040000|2022-06-13 09:54:00|206.35|204.35|207.12|205.12|207.12|205.12|206.35|204.35|0
1655114050000|2022-06-13 09:54:10|207.01|205.01|207.01|205.01|207.12|205.12|206.79|204.79|0
1655114060000|2022-06-13 09:54:20|206.68|204.68|206.9|204.9|206.9|204.9|206.68|204.68|0
1655114070000|2022-06-13 09:54:30|206.68|204.68|206.57|204.57|206.68|204.68|206.57|204.57|0
1655114080000|2022-06-13 09:54:40|206.24|204.24|206.9|204.9|206.9|204.9|206.13|204.13|0
1655114090000|2022-06-13 09:54:50|206.79|204.79|206.67|204.67|206.79|204.79|206.67|204.67|0
1655114100000|2022-06-13 09:55:00|206.57|204.57|207.01|205.01|207.11|205.11|206.57|204.57|0
1655114110000|2022-06-13 09:55:10|206.79|204.79|207.45|205.45|207.45|205.45|206.79|204.79|0
1655114120000|2022-06-13 09:55:20|207.77|205.77|206.67|204.67|207.77|205.77|206.67|204.67|0
1655114130000|2022-06-13 09:55:30|206.13|204.13|206.23|204.23|206.23|204.23|206.01|204.01|0
1655114140000|2022-06-13 09:55:40|206.89|204.89|206.67|204.67|206.89|204.89|206.67|204.67|0
1655114150000|2022-06-13 09:55:50|206.89|204.89|206.79|204.79|206.89|204.89|206.79|204.79|0
1655114160000|2022-06-13 09:56:00|204.48|202.48|206.79|204.79|206.79|204.79|204.48|202.48|0
1655114170000|2022-06-13 09:56:10|206.89|204.89|207.55|205.55|208.87|206.87|206.89|204.89|0
1655114180000|2022-06-13 09:56:20|207.67|205.67|206.67|204.67|207.67|205.67|206.67|204.67|0
1655114190000|2022-06-13 09:56:30|206.45|204.45|206.45|204.45|206.45|204.45|206.45|204.45|0
1655114200000|2022-06-13 09:56:40|206.01|204.01|204.69|202.69|206.01|204.01|204.69|202.69|0
1655114210000|2022-06-13 09:56:50|204.91|202.91|202.62|200.62|205.47|203.47|202.62|200.62|0
1655114220000|2022-06-13 09:57:00|203.06|201.06|202.5|200.5|203.27|201.27|202.5|200.5|0
1655114230000|2022-06-13 09:57:10|202.72|200.72|202.72|200.72|202.94|200.94|202.72|200.72|0
1655114240000|2022-06-13 09:57:20|203.27|201.27|202.28|200.28|203.27|201.27|202.28|200.28|0
1655114250000|2022-06-13 09:57:30|202.07|200.07|203.05|201.05|203.05|201.05|202.07|200.07|0
1655114260000|2022-06-13 09:57:40|201.63|199.63|203.16|201.16|203.16|201.16|201.63|199.63|0
1655114270000|2022-06-13 09:57:50|203.05|201.05|203.38|201.38|203.59|201.59|203.05|201.05|0
1655114280000|2022-06-13 09:58:00|204.47|202.47|204.8|202.8|204.8|202.8|204.25|202.25|0
1655114290000|2022-06-13 09:58:10|204.69|202.69|202.06|200.06|204.69|202.69|202.06|200.06|0
1655114300000|2022-06-13 09:58:20|201.85|199.85|201.74|199.74|201.85|199.85|201.74|199.74|0
1655114310000|2022-06-13 09:58:30|201.85|199.85|202.28|200.28|202.28|200.28|201.84|199.84|0
1655114320000|2022-06-13 09:58:40|202.5|200.5|202.83|200.83|202.94|200.94|202.5|200.5|0
1655114330000|2022-06-13 09:58:50|202.5|200.5|202.5|200.5|202.94|200.94|202.5|200.5|0
1655114340000|2022-06-13 09:59:00|202.72|200.72|202.94|200.94|202.94|200.94|202.5|200.5|0
1655114350000|2022-06-13 09:59:10|203.27|201.27|203.59|201.59|203.59|201.59|203.15|201.15|0
1655114360000|2022-06-13 09:59:20|203.81|201.81|203.59|201.59|203.81|201.81|203.59|201.59|0
1655114370000|2022-06-13 09:59:30|203.49|201.49|203.37|201.37|203.49|201.49|203.37|201.37|0
1655114380000|2022-06-13 09:59:40|203.59|201.59|203.7|201.7|203.81|201.81|203.59|201.59|0
1655114390000|2022-06-13 09:59:50|203.48|201.48|203.37|201.37|203.48|201.48|203.15|201.15|0
1655114400000|2022-06-13 10:00:00|202.71|200.71|202.71|200.71|202.71|200.71|202.71|200.71|0
1655114410000|2022-06-13 10:00:10|202.61|200.61|203.37|201.37|203.37|201.37|202.5|200.5|0
1655114420000|2022-06-13 10:00:20|202.39|200.39|202.28|200.28|202.39|200.39|202.28|200.28|0
1655114430000|2022-06-13 10:00:30|202.06|200.06|201.62|199.62|202.06|200.06|201.62|199.62|0
1655114440000|2022-06-13 10:00:40|201.4|199.4|200.75|198.75|201.52|199.52|200.75|198.75|0
1655114450000|2022-06-13 10:00:50|201.4|199.4|201.84|199.84|201.84|199.84|201.4|199.4|0
1655114460000|2022-06-13 10:01:00|201.95|199.95|201.51|199.51|201.95|199.95|201.51|199.51|0
1655114470000|2022-06-13 10:01:10|201.73|199.73|203.15|201.15|203.15|201.15|201.73|199.73|0
1655114480000|2022-06-13 10:01:20|202.93|200.93|202.71|200.71|203.26|201.26|202.71|200.71|0
1655114490000|2022-06-13 10:01:30|202.49|200.49|202.71|200.71|202.71|200.71|202.49|200.49|0
1655114500000|2022-06-13 10:01:40|202.17|200.17|201.29|199.29|202.17|200.17|201.29|199.29|0
1655114510000|2022-06-13 10:01:50|202.05|200.05|203.15|201.15|203.15|201.15|202.05|200.05|0
1655114520000|2022-06-13 10:02:00|203.58|201.58|204.02|202.02|204.24|202.24|203.58|201.58|0
1655114530000|2022-06-13 10:02:10|204.46|202.46|204.24|202.24|204.68|202.68|204.24|202.24|0
1655114540000|2022-06-13 10:02:20|205.34|203.34|205.34|203.34|205.34|203.34|205.12|203.12|0
1655114550000|2022-06-13 10:02:30|205.12|203.12|204.35|202.35|205.34|203.34|204.24|202.24|0
1655114570000|2022-06-13 10:02:50|204.24|202.24|203.48|201.48|204.24|202.24|203.48|201.48|0
1655114580000|2022-06-13 10:03:00|203.58|201.58|203.69|201.69|203.69|201.69|203.58|201.58|0
1655114590000|2022-06-13 10:03:10|203.8|201.8|203.36|201.36|203.8|201.8|203.36|201.36|0
1655114600000|2022-06-13 10:03:20|203.47|201.47|203.36|201.36|203.58|201.58|203.36|201.36|0
1655114610000|2022-06-13 10:03:30|203.14|201.14|204.46|202.46|204.67|202.67|203.14|201.14|0
1655114620000|2022-06-13 10:03:40|204.89|202.89|204.46|202.46|204.89|202.89|204.46|202.46|0
1655114630000|2022-06-13 10:03:50|204.45|202.45|203.04|201.04|204.45|202.45|202.92|200.92|0
1655114640000|2022-06-13 10:04:00|203.14|201.14|202.92|200.92|203.14|201.14|202.7|200.7|0
1655114650000|2022-06-13 10:04:10|203.36|201.36|204.02|202.02|204.02|202.02|203.36|201.36|0
1655114660000|2022-06-13 10:04:20|203.8|201.8|203.58|201.58|203.8|201.8|203.58|201.58|0
1655114670000|2022-06-13 10:04:30|203.8|201.8|202.92|200.92|204.01|202.01|202.92|200.92|0
1655114680000|2022-06-13 10:04:40|202.6|200.6|202.48|200.48|202.6|200.6|202.48|200.48|0
1655114690000|2022-06-13 10:04:50|202.6|200.6|202.92|200.92|202.92|200.92|202.6|200.6|0
1655114700000|2022-06-13 10:05:00|203.58|201.58|204.01|202.01|204.23|202.23|203.58|201.58|0
1655114710000|2022-06-13 10:05:10|202.7|200.7|202.16|200.16|202.7|200.7|202.16|200.16|0
1655114720000|2022-06-13 10:05:20|201.94|199.94|202.04|200.04|202.26|200.26|201.94|199.94|0
1655114730000|2022-06-13 10:05:30|202.26|200.26|202.26|200.26|202.26|200.26|202.26|200.26|0
1655114740000|2022-06-13 10:05:40|202.04|200.04|202.59|200.59|202.59|200.59|202.04|200.04|0
1655114750000|2022-06-13 10:05:50|202.48|200.48|202.59|200.59|202.59|200.59|202.37|200.37|0
1655114760000|2022-06-13 10:06:00|202.48|200.48|202.26|200.26|202.59|200.59|202.26|200.26|0
1655114770000|2022-06-13 10:06:10|202.16|200.16|201.82|199.82|202.16|200.16|201.82|199.82|0
1655114780000|2022-06-13 10:06:20|201.6|199.6|201.28|199.28|201.6|199.6|201.28|199.28|0
1655114790000|2022-06-13 10:06:30|200.95|198.95|199.86|197.86|200.95|198.95|199.86|197.86|0
1655114800000|2022-06-13 10:06:40|200.08|198.08|199.76|197.76|200.08|198.08|199.76|197.76|0
1655114810000|2022-06-13 10:06:50|200.08|198.08|199.76|197.76|200.08|198.08|199.76|197.76|0
1655114820000|2022-06-13 10:07:00|199.86|197.86|200.73|198.73|200.73|198.73|199.86|197.86|0
1655114830000|2022-06-13 10:07:10|200.63|198.63|200.51|198.51|200.63|198.63|200.41|198.41|0
1655114840000|2022-06-13 10:07:20|200.41|198.41|200.84|198.84|200.95|198.95|200.41|198.41|0
1655114850000|2022-06-13 10:07:30|200.95|198.95|200.95|198.95|201.06|199.06|200.95|198.95|0
1655114860000|2022-06-13 10:07:40|201.16|199.16|200.95|198.95|201.38|199.38|200.95|198.95|0
1655114870000|2022-06-13 10:07:50|201.16|199.16|200.95|198.95|201.16|199.16|200.95|198.95|0
1655114880000|2022-06-13 10:08:00|201.5|199.5|200.07|198.07|201.5|199.5|200.07|198.07|0
1655114890000|2022-06-13 10:08:10|199.64|197.64|199.42|197.42|199.64|197.64|199.32|197.32|0
1655114900000|2022-06-13 10:08:20|199.2|197.2|199.64|197.64|199.64|197.64|199.2|197.2|0
1655114910000|2022-06-13 10:08:30|199.86|197.86|200.07|198.07|200.19|198.19|199.86|197.86|0
1655114920000|2022-06-13 10:08:40|200.51|198.51|200.07|198.07|200.51|198.51|200.07|198.07|0
1655114930000|2022-06-13 10:08:50|199.85|197.85|199.97|197.97|200.29|198.29|199.85|197.85|0
1655114940000|2022-06-13 10:09:00|199.85|197.85|200.29|198.29|200.51|198.51|199.85|197.85|0
1655114950000|2022-06-13 10:09:10|200.07|198.07|199.2|197.2|200.07|198.07|199.2|197.2|0
1655114960000|2022-06-13 10:09:20|199.1|197.1|199.1|197.1|199.2|197.2|199.1|197.1|0
1655114970000|2022-06-13 10:09:30|199.2|197.2|198.98|196.98|199.2|197.2|198.98|196.98|0
1655114980000|2022-06-13 10:09:40|199.2|197.2|198.77|196.77|199.2|197.2|198.77|196.77|0
1655114990000|2022-06-13 10:09:50|198.98|196.98|198.76|196.76|198.98|196.98|198.76|196.76|0
1655115000000|2022-06-13 10:10:00|198.55|196.55|198.33|196.33|198.55|196.55|198.33|196.33|0
1655115010000|2022-06-13 10:10:10|198.55|196.55|198.98|196.98|199.42|197.42|198.55|196.55|0
1655115020000|2022-06-13 10:10:20|198.76|196.76|198.76|196.76|198.76|196.76|198.76|196.76|0
1655115030000|2022-06-13 10:10:30|198.98|196.98|198.98|196.98|199.2|197.2|198.76|196.76|0
1655115040000|2022-06-13 10:10:40|199.2|197.2|199.31|197.31|199.41|197.41|199.2|197.2|0
1655115050000|2022-06-13 10:10:50|198.98|196.98|198.55|196.55|198.98|196.98|198.55|196.55|0
1655115060000|2022-06-13 10:11:00|198.33|196.33|198.76|196.76|198.98|196.98|198.33|196.33|0
1655115070000|2022-06-13 10:11:10|198.54|196.54|198.76|196.76|198.76|196.76|198.54|196.54|0
1655115080000|2022-06-13 10:11:20|198.98|196.98|198.11|196.11|198.98|196.98|198.11|196.11|0
1655115100000|2022-06-13 10:11:40|198.22|196.22|198.54|196.54|198.54|196.54|198.22|196.22|0
1655115110000|2022-06-13 10:11:50|198.22|196.22|198.22|196.22|198.22|196.22|198.22|196.22|0
1655115120000|2022-06-13 10:12:00|198.33|196.33|197.67|195.67|198.33|196.33|197.67|195.67|0
1655115130000|2022-06-13 10:12:10|197.89|195.89|197.67|195.67|197.89|195.89|197.67|195.67|0
1655115140000|2022-06-13 10:12:20|197.79|195.79|197.89|195.89|197.89|195.89|197.79|195.79|0
1655115150000|2022-06-13 10:12:30|198|196|198|196|198.11|196.11|198|196|0
1655115160000|2022-06-13 10:12:40|198.54|196.54|198.54|196.54|198.54|196.54|198.44|196.44|0
1655115170000|2022-06-13 10:12:50|199.41|197.41|198.76|196.76|199.41|197.41|198.76|196.76|0
1655115180000|2022-06-13 10:13:00|198.32|196.32|198.1|196.1|198.43|196.43|198.1|196.1|0
1655115190000|2022-06-13 10:13:10|198.43|196.43|197.89|195.89|198.43|196.43|197.89|195.89|0
1655115200000|2022-06-13 10:13:20|197.67|195.67|198.1|196.1|198.1|196.1|197.67|195.67|0
1655115210000|2022-06-13 10:13:30|197.89|195.89|197.67|195.67|197.89|195.89|197.67|195.67|0
1655115220000|2022-06-13 10:13:40|197.35|195.35|197.67|195.67|197.67|195.67|197.35|195.35|0
1655115230000|2022-06-13 10:13:50|197.45|195.45|197.89|195.89|197.89|195.89|197.45|195.45|0
1655115240000|2022-06-13 10:14:00|197.56|195.56|196.27|194.27|197.56|195.56|196.27|194.27|0
1655115250000|2022-06-13 10:14:10|196.15|194.15|197.02|195.02|197.02|195.02|196.15|194.15|0
1655115260000|2022-06-13 10:14:20|196.91|194.91|195.94|193.94|196.91|194.91|195.83|193.83|0
1655115270000|2022-06-13 10:14:30|196.15|194.15|197.23|195.23|197.23|195.23|196.15|194.15|0
1655115290000|2022-06-13 10:14:50|197.02|195.02|196.48|194.48|197.02|195.02|196.26|194.26|0
1655115300000|2022-06-13 10:15:00|196.8|194.8|197.23|195.23|197.23|195.23|196.8|194.8|0
1655115310000|2022-06-13 10:15:10|197.67|195.67|197.66|195.66|197.78|195.78|197.66|195.66|0
1655115320000|2022-06-13 10:15:20|197.13|195.13|197.45|195.45|197.45|195.45|197.13|195.13|0
1655115330000|2022-06-13 10:15:30|197.56|195.56|198.21|196.21|198.21|196.21|197.45|195.45|0
1655115340000|2022-06-13 10:15:40|198.75|196.75|198.31|196.31|198.75|196.75|198.31|196.31|0
1655115350000|2022-06-13 10:15:50|198.86|196.86|199.18|197.18|199.18|197.18|198.86|196.86|0
1655115360000|2022-06-13 10:16:00|199.08|197.08|199.62|197.62|199.62|197.62|199.08|197.08|0
1655115370000|2022-06-13 10:16:10|199.18|197.18|199.18|197.18|199.18|197.18|199.08|197.08|0
1655115380000|2022-06-13 10:16:20|198.96|196.96|198.53|196.53|198.96|196.96|198.53|196.53|0
1655115390000|2022-06-13 10:16:30|199.18|197.18|199.18|197.18|199.18|197.18|199.18|197.18|0
1655115400000|2022-06-13 10:16:40|199.51|197.51|200.6|198.6|200.7|198.7|199.51|197.51|0
1655115410000|2022-06-13 10:16:50|200.27|198.27|200.27|198.27|200.27|198.27|200.27|198.27|0
1655115420000|2022-06-13 10:17:00|200.16|198.16|200.92|198.92|201.03|199.03|200.16|198.16|0
1655115430000|2022-06-13 10:17:10|199.83|197.83|199.61|197.61|199.83|197.83|199.61|197.61|0
1655115440000|2022-06-13 10:17:20|199.18|197.18|199.07|197.07|199.4|197.4|199.07|197.07|0
1655115450000|2022-06-13 10:17:30|198.96|196.96|199.39|197.39|199.39|197.39|198.96|196.96|0
1655115460000|2022-06-13 10:17:40|199.61|197.61|200.26|198.26|200.26|198.26|199.61|197.61|0
1655115470000|2022-06-13 10:17:50|200.05|198.05|200.05|198.05|200.05|198.05|200.05|198.05|0
1655115480000|2022-06-13 10:18:00|199.94|197.94|200.26|198.26|200.26|198.26|199.94|197.94|0
1655115490000|2022-06-13 10:18:10|200.48|198.48|200.38|198.38|200.48|198.48|200.38|198.38|0
1655115500000|2022-06-13 10:18:20|200.26|198.26|200.38|198.38|200.38|198.38|200.05|198.05|0
1655115510000|2022-06-13 10:18:30|200.48|198.48|201.13|199.13|201.13|199.13|200.48|198.48|0
1655115520000|2022-06-13 10:18:40|201.35|199.35|201.13|199.13|201.35|199.35|201.13|199.13|0
1655115530000|2022-06-13 10:18:50|201.35|199.35|201.35|199.35|201.35|199.35|201.35|199.35|0
1655115540000|2022-06-13 10:19:00|201.13|199.13|200.48|198.48|201.13|199.13|200.37|198.37|0
1655115550000|2022-06-13 10:19:10|200.7|198.7|200.91|198.91|200.91|198.91|200.7|198.7|0
1655115560000|2022-06-13 10:19:20|201.13|199.13|201.13|199.13|201.13|199.13|201.13|199.13|0
1655115570000|2022-06-13 10:19:30|201.35|199.35|201.46|199.46|201.46|199.46|201.13|199.13|0
1655115580000|2022-06-13 10:19:40|201.79|199.79|200.15|198.15|201.79|199.79|200.15|198.15|0
1655115590000|2022-06-13 10:19:50|200.26|198.26|200.59|198.59|200.59|198.59|199.94|197.94|0
1655115600000|2022-06-13 10:20:00|200.69|198.69|201.13|199.13|201.13|199.13|200.69|198.69|0
1655115610000|2022-06-13 10:20:10|200.81|198.81|200.69|198.69|200.81|198.81|200.48|198.48|0
1655115620000|2022-06-13 10:20:20|200.91|198.91|200.59|198.59|200.91|198.91|200.59|198.59|0
1655115630000|2022-06-13 10:20:30|200.81|198.81|201.13|199.13|201.35|199.35|200.81|198.81|0
1655115640000|2022-06-13 10:20:40|201.35|199.35|201.56|199.56|201.56|199.56|201.35|199.35|0
1655115650000|2022-06-13 10:20:50|202|200|202.66|200.66|202.87|200.87|202|200|0
1655115660000|2022-06-13 10:21:00|202.44|200.44|202.87|200.87|202.87|200.87|202.44|200.44|0
1655115670000|2022-06-13 10:21:10|202.77|200.77|202.87|200.87|202.99|200.99|202.77|200.77|0
1655115680000|2022-06-13 10:21:20|202.22|200.22|201.46|199.46|202.22|200.22|201.02|199.02|0
1655115690000|2022-06-13 10:21:30|201.13|199.13|200.91|198.91|201.13|199.13|200.47|198.47|0
1655115700000|2022-06-13 10:21:40|200.58|198.58|200.69|198.69|200.69|198.69|200.47|198.47|0
1655115710000|2022-06-13 10:21:50|200.8|198.8|200.91|198.91|200.91|198.91|200.69|198.69|0
1655115720000|2022-06-13 10:22:00|200.47|198.47|200.37|198.37|200.91|198.91|200.37|198.37|0
1655115730000|2022-06-13 10:22:10|200.03|198.03|199.28|197.28|200.25|198.25|199.28|197.28|0
1655115740000|2022-06-13 10:22:20|199.16|197.16|199.06|197.06|199.16|197.16|198.95|196.95|0
1655115750000|2022-06-13 10:22:30|198.95|196.95|200.8|198.8|200.8|198.8|198.95|196.95|0
1655115760000|2022-06-13 10:22:40|200.9|198.9|200.69|198.69|200.9|198.9|200.47|198.47|0
1655115770000|2022-06-13 10:22:50|201.12|199.12|201.34|199.34|201.34|199.34|201.12|199.12|0
1655115780000|2022-06-13 10:23:00|201.78|199.78|202.11|200.11|202.11|200.11|201.78|199.78|0
1655115790000|2022-06-13 10:23:10|202.21|200.21|201.99|199.99|202.21|200.21|201.99|199.99|0
1655115800000|2022-06-13 10:23:20|201.56|199.56|201.78|199.78|201.78|199.78|201.12|199.12|0
1655115810000|2022-06-13 10:23:30|201.56|199.56|201.67|199.67|201.67|199.67|201.56|199.56|0
1655115820000|2022-06-13 10:23:40|201.56|199.56|201.34|199.34|201.56|199.56|201.34|199.34|0
1655115830000|2022-06-13 10:23:50|201.45|199.45|200.68|198.68|201.45|199.45|200.68|198.68|0
1655115850000|2022-06-13 10:24:10|200.9|198.9|201.67|199.67|201.67|199.67|200.9|198.9|0
1655115860000|2022-06-13 10:24:20|201.77|199.77|201.77|199.77|201.77|199.77|201.55|199.55|0
1655115870000|2022-06-13 10:24:30|201.45|199.45|201.34|199.34|201.45|199.45|201.23|199.23|0
1655115880000|2022-06-13 10:24:40|201.55|199.55|201.55|199.55|201.55|199.55|201.45|199.45|0
1655115890000|2022-06-13 10:24:50|200.9|198.9|201.77|199.77|201.77|199.77|200.68|198.68|0
1655115900000|2022-06-13 10:25:00|202.64|200.64|201.12|199.12|202.64|200.64|201.12|199.12|0
1655115910000|2022-06-13 10:25:10|200.79|198.79|201.01|199.01|201.12|199.12|200.79|198.79|0
1655115920000|2022-06-13 10:25:20|201.12|199.12|201.11|199.11|201.23|199.23|201.11|199.11|0
1655115930000|2022-06-13 10:25:30|201.33|199.33|200.9|198.9|201.33|199.33|200.9|198.9|0
1655115940000|2022-06-13 10:25:40|201.33|199.33|200.46|198.46|201.33|199.33|200.46|198.46|0
1655115950000|2022-06-13 10:25:50|200.68|198.68|200.9|198.9|200.9|198.9|200.68|198.68|0
1655115960000|2022-06-13 10:26:00|200.68|198.68|200.02|198.02|200.68|198.68|199.92|197.92|0
1655115970000|2022-06-13 10:26:10|199.37|197.37|199.48|197.48|199.48|197.48|198.94|196.94|0
1655115980000|2022-06-13 10:26:20|199.81|197.81|200.68|198.68|200.68|198.68|199.81|197.81|0
1655115990000|2022-06-13 10:26:30|200.46|198.46|200.68|198.68|200.89|198.89|200.46|198.46|0
1655116000000|2022-06-13 10:26:40|200.89|198.89|200.68|198.68|200.89|198.89|200.68|198.68|0
1655116010000|2022-06-13 10:26:50|200.79|198.79|201.01|199.01|201.11|199.11|200.79|198.79|0
1655116020000|2022-06-13 10:27:00|201.11|199.11|200.02|198.02|201.11|199.11|200.02|198.02|0
1655116030000|2022-06-13 10:27:10|199.59|197.59|200.46|198.46|200.46|198.46|199.59|197.59|0
1655116040000|2022-06-13 10:27:20|200.57|198.57|200.67|198.67|200.67|198.67|200.46|198.46|0
1655116050000|2022-06-13 10:27:30|200.57|198.57|200.45|198.45|200.57|198.57|200.45|198.45|0
1655116060000|2022-06-13 10:27:40|200.67|198.67|201|199|201|199|200.67|198.67|0
1655116070000|2022-06-13 10:27:50|200.89|198.89|200.89|198.89|200.89|198.89|200.89|198.89|0
1655116080000|2022-06-13 10:28:00|200.67|198.67|199.91|197.91|200.67|198.67|199.91|197.91|0
1655116090000|2022-06-13 10:28:10|200.02|198.02|200.45|198.45|200.45|198.45|199.7|197.7|0
1655116100000|2022-06-13 10:28:20|200.23|198.23|200.67|198.67|200.67|198.67|200.02|198.02|0
1655116110000|2022-06-13 10:28:30|200.89|198.89|200.89|198.89|200.89|198.89|200.67|198.67|0
1655116120000|2022-06-13 10:28:40|200.78|198.78|200.67|198.67|200.78|198.78|200.67|198.67|0
1655116130000|2022-06-13 10:28:50|200.23|198.23|200.23|198.23|200.23|198.23|200.02|198.02|0
1655116140000|2022-06-13 10:29:00|200.45|198.45|200.67|198.67|200.78|198.78|200.45|198.45|0
1655116150000|2022-06-13 10:29:10|200.78|198.78|200.45|198.45|200.78|198.78|200.45|198.45|0
1655116160000|2022-06-13 10:29:20|200.35|198.35|200.67|198.67|200.67|198.67|200.23|198.23|0
1655116170000|2022-06-13 10:29:30|201.1|199.1|201|199|201.1|199.1|201|199|0
1655116180000|2022-06-13 10:29:40|200.89|198.89|200.88|198.88|201.1|199.1|200.88|198.88|0
1655116190000|2022-06-13 10:29:50|200.67|198.67|201.32|199.32|201.32|199.32|200.56|198.56|0
1655116200000|2022-06-13 10:30:00|200.88|198.88|200.56|198.56|201.1|199.1|200.56|198.56|0
1655116210000|2022-06-13 10:30:10|200.67|198.67|201.21|199.21|201.32|199.32|200.67|198.67|0
1655116220000|2022-06-13 10:30:20|200.88|198.88|201.32|199.32|201.32|199.32|200.88|198.88|0
1655116230000|2022-06-13 10:30:30|201.1|199.1|201.21|199.21|201.32|199.32|201.1|199.1|0
1655116240000|2022-06-13 10:30:40|201.32|199.32|201.87|199.87|201.87|199.87|201.32|199.32|0
1655116250000|2022-06-13 10:30:50|201.97|199.97|201.54|199.54|201.97|199.97|201.54|199.54|0
1655116260000|2022-06-13 10:31:00|201.32|199.32|198.7|196.7|201.32|199.32|198.7|196.7|0
1655116270000|2022-06-13 10:31:10|198.82|196.82|198.92|196.92|198.92|196.92|198.6|196.6|0
1655116280000|2022-06-13 10:31:20|198.49|196.49|198.27|196.27|198.7|196.7|198.27|196.27|0
1655116290000|2022-06-13 10:31:30|198.16|196.16|198.7|196.7|198.7|196.7|198.16|196.16|0
1655116300000|2022-06-13 10:31:40|198.92|196.92|198.49|196.49|199.14|197.14|198.49|196.49|0
1655116310000|2022-06-13 10:31:50|198.7|196.7|197.62|195.62|198.7|196.7|197.62|195.62|0
1655116320000|2022-06-13 10:32:00|197.4|195.4|198.05|196.05|198.05|196.05|197.4|195.4|0
1655116330000|2022-06-13 10:32:10|198.27|196.27|198.92|196.92|198.92|196.92|198.27|196.27|0
1655116340000|2022-06-13 10:32:20|198.7|196.7|198.7|196.7|198.7|196.7|198.7|196.7|0
1655116350000|2022-06-13 10:32:30|199.35|197.35|199.79|197.79|200.01|198.01|199.35|197.35|0
1655116360000|2022-06-13 10:32:40|198.6|196.6|198.16|196.16|198.6|196.6|197.94|195.94|0
1655116370000|2022-06-13 10:32:50|198.05|196.05|198.26|196.26|198.26|196.26|198.05|196.05|0
1655116380000|2022-06-13 10:33:00|198.05|196.05|198.05|196.05|198.05|196.05|197.83|195.83|0
1655116390000|2022-06-13 10:33:10|197.61|195.61|198.05|196.05|198.26|196.26|197.61|195.61|0
1655116400000|2022-06-13 10:33:20|197.83|195.83|197.61|195.61|197.83|195.83|197.61|195.61|0
1655116410000|2022-06-13 10:33:30|197.29|195.29|197.18|195.18|197.29|195.29|196.86|194.86|0
1655116420000|2022-06-13 10:33:40|197.29|195.29|196.96|194.96|197.29|195.29|196.96|194.96|0
1655116430000|2022-06-13 10:33:50|196.74|194.74|196.86|194.86|196.86|194.86|196.74|194.74|0
1655116440000|2022-06-13 10:34:00|196.74|194.74|196.74|194.74|196.74|194.74|196.64|194.64|0
1655116450000|2022-06-13 10:34:10|196.42|194.42|196.96|194.96|196.96|194.96|196.42|194.42|0
1655116460000|2022-06-13 10:34:20|197.18|195.18|197.18|195.18|197.29|195.29|196.96|194.96|0
1655116470000|2022-06-13 10:34:30|196.96|194.96|196.53|194.53|196.96|194.96|196.53|194.53|0
1655116480000|2022-06-13 10:34:40|196.31|194.31|195.88|193.88|196.31|194.31|195.88|193.88|0
1655116490000|2022-06-13 10:34:50|195.77|193.77|196.09|194.09|196.09|194.09|195.77|193.77|0
1655116500000|2022-06-13 10:35:00|195.99|193.99|196.31|194.31|196.31|194.31|195.99|193.99|0
1655116510000|2022-06-13 10:35:10|196.42|194.42|196.42|194.42|196.64|194.64|196.31|194.31|0
1655116520000|2022-06-13 10:35:20|196.31|194.31|195.23|193.23|196.31|194.31|195.23|193.23|0
1655116530000|2022-06-13 10:35:30|195.01|193.01|195.87|193.87|195.87|193.87|195.01|193.01|0
1655116540000|2022-06-13 10:35:40|196.09|194.09|195.01|193.01|196.09|194.09|195.01|193.01|0
1655116550000|2022-06-13 10:35:50|195.23|193.23|195.44|193.44|195.44|193.44|195.22|193.22|0
1655116560000|2022-06-13 10:36:00|196.09|194.09|196.42|194.42|196.74|194.74|196.09|194.09|0
1655116570000|2022-06-13 10:36:10|196.52|194.52|197.6|195.6|197.82|195.82|196.52|194.52|0
1655116580000|2022-06-13 10:36:20|197.39|195.39|197.39|195.39|197.39|195.39|197.39|195.39|0
1655116590000|2022-06-13 10:36:30|197.17|195.17|196.3|194.3|197.17|195.17|196.3|194.3|0
1655116600000|2022-06-13 10:36:40|196.2|194.2|195.87|193.87|196.2|194.2|195.77|193.77|0
1655116610000|2022-06-13 10:36:50|195.22|193.22|195.44|193.44|195.44|193.44|195.01|193.01|0
1655116620000|2022-06-13 10:37:00|195.22|193.22|195.77|193.77|195.77|193.77|195.22|193.22|0
1655116630000|2022-06-13 10:37:10|196.52|194.52|197.17|195.17|197.17|195.17|196.52|194.52|0
1655116640000|2022-06-13 10:37:20|196.52|194.52|196.85|194.85|196.85|194.85|196.52|194.52|0
1655116650000|2022-06-13 10:37:30|197.17|195.17|197.17|195.17|197.17|195.17|196.52|194.52|0
1655116660000|2022-06-13 10:37:40|196.95|194.95|196.73|194.73|196.95|194.95|196.73|194.73|0
1655116670000|2022-06-13 10:37:50|196.52|194.52|196.52|194.52|196.52|194.52|196.52|194.52|0
1655116680000|2022-06-13 10:38:00|196.95|194.95|197.38|195.38|197.38|195.38|196.84|194.84|0
1655116690000|2022-06-13 10:38:10|197.6|195.6|198.03|196.03|198.03|196.03|197.6|195.6|0
1655116700000|2022-06-13 10:38:20|197.82|195.82|198.25|196.25|198.25|196.25|197.82|195.82|0
1655116710000|2022-06-13 10:38:30|198.03|196.03|198.25|196.25|198.25|196.25|197.81|195.81|0
1655116720000|2022-06-13 10:38:40|198.14|196.14|197.81|195.81|198.25|196.25|197.81|195.81|0
1655116730000|2022-06-13 10:38:50|198.03|196.03|198.58|196.58|198.58|196.58|197.93|195.93|0
1655116740000|2022-06-13 10:39:00|198.46|196.46|199.33|197.33|199.33|197.33|198.46|196.46|0
1655116750000|2022-06-13 10:39:10|199.23|197.23|198.9|196.9|199.33|197.33|198.9|196.9|0
1655116760000|2022-06-13 10:39:20|198.58|196.58|198.9|196.9|198.9|196.9|198.58|196.58|0
1655116770000|2022-06-13 10:39:30|199.77|197.77|199.77|197.77|200.1|198.1|199.55|197.55|0
1655116780000|2022-06-13 10:39:40|199.66|197.66|199.23|197.23|199.66|197.66|199.23|197.23|0
1655116790000|2022-06-13 10:39:50|198.9|196.9|198.9|196.9|199.11|197.11|198.9|196.9|0
1655116800000|2022-06-13 10:40:00|199.11|197.11|199.44|197.44|199.44|197.44|199.11|197.11|0
1655116810000|2022-06-13 10:40:10|199.33|197.33|199.11|197.11|199.33|197.33|198.9|196.9|0
1655116820000|2022-06-13 10:40:20|199.23|197.23|199.33|197.33|199.33|197.33|199.23|197.23|0
1655116830000|2022-06-13 10:40:30|199.11|197.11|199.11|197.11|199.11|197.11|198.89|196.89|0
1655116840000|2022-06-13 10:40:40|198.79|196.79|198.79|196.79|198.79|196.79|198.68|196.68|0
1655116850000|2022-06-13 10:40:50|198.68|196.68|198.24|196.24|198.68|196.68|198.24|196.24|0
1655116860000|2022-06-13 10:41:00|198.14|196.14|198.24|196.24|198.24|196.24|198.02|196.02|0
1655116870000|2022-06-13 10:41:10|197.92|195.92|197.37|195.37|197.92|195.92|197.37|195.37|0
1655116880000|2022-06-13 10:41:20|198.02|196.02|198.89|196.89|198.89|196.89|198.02|196.02|0
1655116890000|2022-06-13 10:41:30|198.57|196.57|197.81|195.81|198.67|196.67|197.81|195.81|0
1655116900000|2022-06-13 10:41:40|197.37|195.37|197.15|195.15|197.37|195.37|197.15|195.15|0
1655116910000|2022-06-13 10:41:50|197.27|195.27|196.5|194.5|197.27|195.27|196.5|194.5|0
1655116920000|2022-06-13 10:42:00|197.15|195.15|197.48|195.48|197.48|195.48|197.15|195.15|0
1655116930000|2022-06-13 10:42:10|197.8|195.8|197.27|195.27|197.8|195.8|197.27|195.27|0
1655116940000|2022-06-13 10:42:20|197.8|195.8|197.37|195.37|197.8|195.8|197.15|195.15|0
1655116950000|2022-06-13 10:42:30|197.27|195.27|197.37|195.37|197.37|195.37|197.27|195.27|0
1655116960000|2022-06-13 10:42:40|197.26|195.26|197.37|195.37|197.37|195.37|197.15|195.15|0
1655116970000|2022-06-13 10:42:50|197.26|195.26|197.58|195.58|197.59|195.59|197.26|195.26|0
1655116980000|2022-06-13 10:43:00|198.02|196.02|197.05|195.05|198.35|196.35|196.93|194.93|0
1655116990000|2022-06-13 10:43:10|196.93|194.93|196.72|194.72|196.93|194.93|196.72|194.72|0
1655117000000|2022-06-13 10:43:20|196.83|194.83|196.72|194.72|196.83|194.83|196.72|194.72|0
1655117010000|2022-06-13 10:43:30|196.93|194.93|196.28|194.28|196.93|194.93|196.28|194.28|0
1655117020000|2022-06-13 10:43:40|196.5|194.5|196.72|194.72|196.72|194.72|196.5|194.5|0
1655117030000|2022-06-13 10:43:50|195.85|193.85|196.61|194.61|196.61|194.61|195.85|193.85|0
1655117040000|2022-06-13 10:44:00|196.5|194.5|195.85|193.85|196.61|194.61|195.85|193.85|0
1655117050000|2022-06-13 10:44:10|195.96|193.96|195.96|193.96|195.96|193.96|195.85|193.85|0
1655117060000|2022-06-13 10:44:20|196.06|194.06|196.71|194.71|196.71|194.71|196.06|194.06|0
1655117070000|2022-06-13 10:44:30|195.2|193.2|194.98|192.98|195.2|193.2|194.98|192.98|0
1655117080000|2022-06-13 10:44:40|195.1|193.1|195.31|193.31|195.31|193.31|195.1|193.1|0
1655117090000|2022-06-13 10:44:50|195.2|193.2|195.41|193.41|195.41|193.41|195.09|193.09|0
1655117100000|2022-06-13 10:45:00|195.63|193.63|196.17|194.17|196.61|194.61|195.63|193.63|0
1655117110000|2022-06-13 10:45:10|196.06|194.06|196.61|194.61|196.61|194.61|196.06|194.06|0
1655117120000|2022-06-13 10:45:20|196.49|194.49|195.85|193.85|196.49|194.49|195.85|193.85|0
1655117130000|2022-06-13 10:45:30|195.53|193.53|195.2|193.2|195.63|193.63|195.2|193.2|0
1655117140000|2022-06-13 10:45:40|195.31|193.31|195.84|193.84|195.84|193.84|195.31|193.31|0
1655117150000|2022-06-13 10:45:50|195.63|193.63|195.96|193.96|195.96|193.96|195.52|193.52|0
1655117160000|2022-06-13 10:46:00|196.06|194.06|195.96|193.96|196.06|194.06|195.84|193.84|0
1655117170000|2022-06-13 10:46:10|195.63|193.63|195.63|193.63|195.63|193.63|195.63|193.63|0
1655117180000|2022-06-13 10:46:20|195.41|193.41|195.19|193.19|195.41|193.41|195.19|193.19|0
1655117190000|2022-06-13 10:46:30|195.31|193.31|196.06|194.06|196.06|194.06|195.31|193.31|0
1655117200000|2022-06-13 10:46:40|196.39|194.39|197.79|195.79|197.79|195.79|196.39|194.39|0
1655117210000|2022-06-13 10:46:50|197.69|195.69|197.79|195.79|197.79|195.79|197.69|195.69|0
1655117220000|2022-06-13 10:47:00|197.57|195.57|197.79|195.79|197.9|195.9|197.57|195.57|0
1655117230000|2022-06-13 10:47:10|197.69|195.69|197.36|195.36|197.69|195.69|197.36|195.36|0
1655117240000|2022-06-13 10:47:20|197.57|195.57|197.35|195.35|197.57|195.57|197.35|195.35|0
1655117250000|2022-06-13 10:47:30|197.57|195.57|197.57|195.57|197.57|195.57|197.57|195.57|0
1655117260000|2022-06-13 10:47:40|197.35|195.35|197.47|195.47|197.47|195.47|197.35|195.35|0
1655117270000|2022-06-13 10:47:50|197.35|195.35|197.57|195.57|197.57|195.57|197.35|195.35|0
1655117280000|2022-06-13 10:48:00|197.79|195.79|197.79|195.79|198|196|197.79|195.79|0
1655117290000|2022-06-13 10:48:10|197.9|195.9|198|196|198|196|197.9|195.9|0
1655117300000|2022-06-13 10:48:20|198.12|196.12|198.44|196.44|198.65|196.65|198.12|196.12|0
1655117310000|2022-06-13 10:48:30|198.55|196.55|198.65|196.65|198.87|196.87|198.44|196.44|0
1655117320000|2022-06-13 10:48:40|198.55|196.55|199.85|197.85|199.85|197.85|198.55|196.55|0
1655117330000|2022-06-13 10:48:50|199.64|197.64|198.87|196.87|199.74|197.74|198.87|196.87|0
1655117340000|2022-06-13 10:49:00|198.77|196.77|198.22|196.22|198.77|196.77|198.22|196.22|0
1655117350000|2022-06-13 10:49:10|198.44|196.44|199.09|197.09|199.09|197.09|198.44|196.44|0
1655117360000|2022-06-13 10:49:20|198.65|196.65|198.87|196.87|198.87|196.87|198.65|196.65|0
1655117370000|2022-06-13 10:49:30|198.55|196.55|198.65|196.65|198.87|196.87|198.55|196.55|0
1655117380000|2022-06-13 10:49:40|198.87|196.87|198.87|196.87|199.09|197.09|198.87|196.87|0
1655117390000|2022-06-13 10:49:50|198.65|196.65|198.65|196.65|198.65|196.65|198.65|196.65|0
1655117400000|2022-06-13 10:50:00|198.87|196.87|198.87|196.87|198.87|196.87|198.65|196.65|0
1655117410000|2022-06-13 10:50:10|198.65|196.65|198.65|196.65|198.65|196.65|198.11|196.11|0
1655117420000|2022-06-13 10:50:20|199.08|197.08|199.95|197.95|199.95|197.95|199.08|197.08|0
1655117430000|2022-06-13 10:50:30|199.63|197.63|199.52|197.52|199.63|197.63|199.52|197.52|0
1655117440000|2022-06-13 10:50:40|199.08|197.08|199.08|197.08|199.2|197.2|199.08|197.08|0
1655117450000|2022-06-13 10:50:50|198.87|196.87|198.98|196.98|198.98|196.98|198.76|196.76|0
1655117460000|2022-06-13 10:51:00|198.54|196.54|198.54|196.54|198.54|196.54|198.54|196.54|0
1655117470000|2022-06-13 10:51:10|198.65|196.65|198.76|196.76|198.76|196.76|198.54|196.54|0
1655117480000|2022-06-13 10:51:20|198.43|196.43|198.86|196.86|198.86|196.86|198.43|196.43|0
1655117490000|2022-06-13 10:51:30|198.65|196.65|198.65|196.65|198.86|196.86|198.65|196.65|0
1655117500000|2022-06-13 10:51:40|198.76|196.76|198.86|196.86|198.98|196.98|198.76|196.76|0
1655117510000|2022-06-13 10:51:50|198.98|196.98|198.54|196.54|198.98|196.98|198.21|196.21|0
1655117520000|2022-06-13 10:52:00|198.43|196.43|198.86|196.86|198.86|196.86|198.43|196.43|0
1655117530000|2022-06-13 10:52:10|198.97|196.97|198.97|196.97|198.97|196.97|198.97|196.97|0
1655117540000|2022-06-13 10:52:20|198.86|196.86|198.21|196.21|198.86|196.86|198.21|196.21|0
1655117550000|2022-06-13 10:52:30|197.99|195.99|197.77|195.77|197.99|195.99|197.77|195.77|0
1655117560000|2022-06-13 10:52:40|197.56|195.56|197.99|195.99|197.99|195.99|197.56|195.56|0
1655117570000|2022-06-13 10:52:50|198.21|196.21|198.21|196.21|198.21|196.21|197.99|195.99|0
1655117580000|2022-06-13 10:53:00|197.77|195.77|198.75|196.75|198.75|196.75|197.56|195.56|0
1655117590000|2022-06-13 10:53:10|198.86|196.86|196.69|194.69|198.86|196.86|196.69|194.69|0
1655117600000|2022-06-13 10:53:20|196.47|194.47|196.25|194.25|196.47|194.47|196.25|194.25|0
1655117610000|2022-06-13 10:53:30|195.61|193.61|196.8|194.8|196.8|194.8|195.61|193.61|0
1655117620000|2022-06-13 10:53:40|197.02|195.02|195.93|193.93|197.02|195.02|195.93|193.93|0
1655117630000|2022-06-13 10:53:50|195.6|193.6|195.5|193.5|195.6|193.6|195.28|193.28|0
1655117640000|2022-06-13 10:54:00|195.39|193.39|195.93|193.93|195.93|193.93|195.39|193.39|0
1655117650000|2022-06-13 10:54:10|195.6|193.6|195.5|193.5|195.6|193.6|195.39|193.39|0
1655117660000|2022-06-13 10:54:20|195.82|193.82|195.6|193.6|196.04|194.04|195.6|193.6|0
1655117670000|2022-06-13 10:54:30|195.39|193.39|195.39|193.39|195.6|193.6|195.39|193.39|0
1655117680000|2022-06-13 10:54:40|195.28|193.28|195.28|193.28|195.39|193.39|195.28|193.28|0
1655117690000|2022-06-13 10:54:50|195.17|193.17|195.6|193.6|195.6|193.6|195.17|193.17|0
1655117700000|2022-06-13 10:55:00|195.5|193.5|195.38|193.38|195.71|193.71|195.38|193.38|0
1655117710000|2022-06-13 10:55:10|195.5|193.5|195.06|193.06|195.5|193.5|195.06|193.06|0
1655117720000|2022-06-13 10:55:20|195.17|193.17|195.6|193.6|195.6|193.6|195.17|193.17|0
1655117730000|2022-06-13 10:55:30|195.38|193.38|195.17|193.17|195.6|193.6|195.17|193.17|0
1655117740000|2022-06-13 10:55:40|195.06|193.06|194.95|192.95|195.17|193.17|194.95|192.95|0
1655117750000|2022-06-13 10:55:50|195.17|193.17|195.81|193.81|195.81|193.81|195.17|193.17|0
1655117760000|2022-06-13 10:56:00|195.6|193.6|195.38|193.38|195.6|193.6|195.38|193.38|0
1655117770000|2022-06-13 10:56:10|195.17|193.17|196.03|194.03|196.03|194.03|195.17|193.17|0
1655117780000|2022-06-13 10:56:20|196.25|194.25|197.11|195.11|197.11|195.11|196.25|194.25|0
1655117790000|2022-06-13 10:56:30|197.66|195.66|196.03|194.03|197.66|195.66|196.03|194.03|0
1655117800000|2022-06-13 10:56:40|196.14|194.14|195.71|193.71|196.14|194.14|195.71|193.71|0
1655117810000|2022-06-13 10:56:50|195.81|193.81|196.14|194.14|196.14|194.14|195.6|193.6|0
1655117820000|2022-06-13 10:57:00|196.46|194.46|197.76|195.76|197.76|195.76|196.36|194.36|0
1655117830000|2022-06-13 10:57:10|197.98|195.98|198.19|196.19|198.19|196.19|197.98|195.98|0
1655117840000|2022-06-13 10:57:20|197.98|195.98|198.63|196.63|198.63|196.63|197.98|195.98|0
1655117850000|2022-06-13 10:57:30|198.74|196.74|198.41|196.41|198.85|196.85|198.41|196.41|0
1655117860000|2022-06-13 10:57:40|197.98|195.98|197.98|195.98|197.98|195.98|197.76|195.76|0
1655117870000|2022-06-13 10:57:50|198.74|196.74|198.41|196.41|198.84|196.84|198.41|196.41|0
1655117880000|2022-06-13 10:58:00|198.84|196.84|198.84|196.84|198.84|196.84|198.74|196.74|0
1655117890000|2022-06-13 10:58:10|198.74|196.74|198.19|196.19|198.74|196.74|198.19|196.19|0
1655117900000|2022-06-13 10:58:20|198.41|196.41|198.41|196.41|198.41|196.41|198.41|196.41|0
1655117910000|2022-06-13 10:58:30|198.52|196.52|198.63|196.63|198.84|196.84|198.52|196.52|0
1655117920000|2022-06-13 10:58:40|198.74|196.74|199.06|197.06|199.06|197.06|198.74|196.74|0
1655117930000|2022-06-13 10:58:50|197.76|195.76|197.87|195.87|197.97|195.97|197.76|195.76|0
1655117940000|2022-06-13 10:59:00|197.76|195.76|198.74|196.74|198.74|196.74|197.76|195.76|0
1655117950000|2022-06-13 10:59:10|198.84|196.84|199.17|197.17|199.17|197.17|198.84|196.84|0
1655117960000|2022-06-13 10:59:20|198.74|196.74|199.06|197.06|199.06|197.06|198.74|196.74|0
1655117970000|2022-06-13 10:59:30|197.75|195.75|198.62|196.62|198.62|196.62|197.75|195.75|0
1655117980000|2022-06-13 10:59:40|198.95|196.95|198.62|196.62|198.95|196.95|198.62|196.62|0
1655117990000|2022-06-13 10:59:50|198.52|196.52|198.3|196.3|198.52|196.52|198.3|196.3|0
1655118000000|2022-06-13 11:00:00|196.88|194.88|196.13|194.13|196.88|194.88|196.13|194.13|0
1655118010000|2022-06-13 11:00:10|196.88|194.88|196.88|194.88|197.1|195.1|196.45|194.45|0
1655118020000|2022-06-13 11:00:20|197|195|195.58|193.58|197|195|195.58|193.58|0
1655118030000|2022-06-13 11:00:30|195.48|193.48|195.48|193.48|195.48|193.48|195.26|193.26|0
1655118040000|2022-06-13 11:00:40|195.15|193.15|195.26|193.26|195.26|193.26|194.94|192.94|0
1655118050000|2022-06-13 11:00:50|194.94|192.94|194.94|192.94|194.94|192.94|194.72|192.72|0
1655118060000|2022-06-13 11:01:00|195.15|193.15|195.8|193.8|195.8|193.8|195.15|193.15|0
1655118070000|2022-06-13 11:01:10|196.02|194.02|195.8|193.8|196.23|194.23|195.69|193.69|0
1655118080000|2022-06-13 11:01:20|195.91|193.91|195.8|193.8|196.01|194.01|195.8|193.8|0
1655118090000|2022-06-13 11:01:30|195.58|193.58|195.69|193.69|195.69|193.69|194.93|192.93|0
1655118100000|2022-06-13 11:01:40|195.8|193.8|195.48|193.48|195.8|193.8|195.48|193.48|0
1655118110000|2022-06-13 11:01:50|195.36|193.36|195.8|193.8|195.8|193.8|195.36|193.36|0
1655118120000|2022-06-13 11:02:00|195.91|193.91|195.8|193.8|196.34|194.34|195.36|193.36|0
1655118130000|2022-06-13 11:02:10|195.58|193.58|195.48|193.48|195.58|193.58|195.36|193.36|0
1655118140000|2022-06-13 11:02:20|195.58|193.58|195.69|193.69|195.69|193.69|195.58|193.58|0
1655118150000|2022-06-13 11:02:30|195.58|193.58|195.26|193.26|195.58|193.58|195.26|193.26|0
1655118160000|2022-06-13 11:02:40|195.15|193.15|195.15|193.15|195.36|193.36|195.15|193.15|0
1655118170000|2022-06-13 11:02:50|194.93|192.93|194.83|192.83|194.93|192.93|194.83|192.83|0
1655118180000|2022-06-13 11:03:00|194.93|192.93|194.83|192.83|194.93|192.93|194.83|192.83|0
1655118190000|2022-06-13 11:03:10|194.82|192.82|194.61|192.61|194.82|192.82|194.61|192.61|0
1655118200000|2022-06-13 11:03:20|194.71|192.71|194.39|192.39|194.71|192.71|194.39|192.39|0
1655118210000|2022-06-13 11:03:30|194.28|192.28|193.63|191.63|194.28|192.28|193.63|191.63|0
1655118220000|2022-06-13 11:03:40|193.53|191.53|193.63|191.63|193.85|191.85|193.53|191.53|0
1655118230000|2022-06-13 11:03:50|194.06|192.06|193.42|191.42|194.06|192.06|193.42|191.42|0
1655118240000|2022-06-13 11:04:00|192.77|190.77|192.77|190.77|192.77|190.77|192.67|190.67|0
1655118250000|2022-06-13 11:04:10|192.88|190.88|193.31|191.31|193.31|191.31|192.88|190.88|0
1655118260000|2022-06-13 11:04:20|193.42|191.42|192.77|190.77|193.42|191.42|192.77|190.77|0
1655118270000|2022-06-13 11:04:30|192.88|190.88|192.88|190.88|192.98|190.98|192.77|190.77|0
1655118280000|2022-06-13 11:04:40|192.98|190.98|192.34|190.34|192.98|190.98|192.34|190.34|0
1655118290000|2022-06-13 11:04:50|192.98|190.98|193.31|191.31|193.63|191.63|192.98|190.98|0
1655118300000|2022-06-13 11:05:00|193.2|191.2|193.52|191.52|193.74|191.74|193.2|191.2|0
1655118310000|2022-06-13 11:05:10|193.63|191.63|193.2|191.2|193.63|191.63|192.98|190.98|0
1655118320000|2022-06-13 11:05:20|192.77|190.77|193.09|191.09|193.09|191.09|192.77|190.77|0
1655118330000|2022-06-13 11:05:30|193.2|191.2|193.2|191.2|193.63|191.63|193.2|191.2|0
1655118340000|2022-06-13 11:05:40|192.98|190.98|192.98|190.98|192.98|190.98|192.98|190.98|0
1655118350000|2022-06-13 11:05:50|193.09|191.09|192.55|190.55|193.09|191.09|192.55|190.55|0
1655118360000|2022-06-13 11:06:00|192.12|190.12|192.12|190.12|192.12|190.12|192.12|190.12|0
1655118370000|2022-06-13 11:06:10|192.55|190.55|192.98|190.98|193.09|191.09|192.55|190.55|0
1655118380000|2022-06-13 11:06:20|193.74|191.74|193.95|191.95|194.49|192.49|193.74|191.74|0
1655118390000|2022-06-13 11:06:30|193.84|191.84|194.49|192.49|194.49|192.49|193.84|191.84|0
1655118400000|2022-06-13 11:06:40|194.05|192.05|193.62|191.62|194.05|192.05|193.62|191.62|0
1655118410000|2022-06-13 11:06:50|193.52|191.52|193.52|191.52|193.62|191.62|193.41|191.41|0
1655118420000|2022-06-13 11:07:00|193.41|191.41|193.62|191.62|193.62|191.62|193.41|191.41|0
1655118430000|2022-06-13 11:07:10|193.84|191.84|193.62|191.62|193.84|191.84|193.62|191.62|0
1655118440000|2022-06-13 11:07:20|193.73|191.73|194.92|192.92|194.92|192.92|193.73|191.73|0
1655118450000|2022-06-13 11:07:30|194.6|192.6|194.48|192.48|194.6|192.6|194.48|192.48|0
1655118460000|2022-06-13 11:07:40|194.38|192.38|195.24|193.24|195.24|193.24|194.38|192.38|0
1655118470000|2022-06-13 11:07:50|194.91|192.91|195.03|193.03|195.03|193.03|194.91|192.91|0
1655118480000|2022-06-13 11:08:00|194.91|192.91|194.91|192.91|195.13|193.13|194.91|192.91|0
1655118490000|2022-06-13 11:08:10|194.81|192.81|195.56|193.56|195.56|193.56|194.81|192.81|0
1655118500000|2022-06-13 11:08:20|195.35|193.35|195.46|193.46|195.46|193.46|195.35|193.35|0
1655118510000|2022-06-13 11:08:30|195.56|193.56|195.99|193.99|195.99|193.99|195.56|193.56|0
1655118520000|2022-06-13 11:08:40|195.78|193.78|195.56|193.56|195.78|193.78|195.56|193.56|0
1655118530000|2022-06-13 11:08:50|195.67|193.67|195.99|193.99|195.99|193.99|195.67|193.67|0
1655118540000|2022-06-13 11:09:00|196.21|194.21|196.43|194.43|196.43|194.43|196.21|194.21|0
1655118550000|2022-06-13 11:09:10|196.21|194.21|196.42|194.42|196.42|194.42|195.99|193.99|0
1655118560000|2022-06-13 11:09:20|196.21|194.21|196.97|194.97|196.97|194.97|196.21|194.21|0
1655118570000|2022-06-13 11:09:30|197.07|195.07|198.38|196.38|198.38|196.38|197.07|195.07|0
1655118580000|2022-06-13 11:09:40|198.16|196.16|197.07|195.07|198.16|196.16|197.07|195.07|0
1655118590000|2022-06-13 11:09:50|197.29|195.29|197.72|195.72|197.72|195.72|197.29|195.29|0
1655118600000|2022-06-13 11:10:00|197.51|195.51|198.49|196.49|198.49|196.49|197.51|195.51|0
1655118610000|2022-06-13 11:10:10|198.59|196.59|198.71|196.71|198.81|196.81|198.59|196.59|0
1655118620000|2022-06-13 11:10:20|199.24|197.24|199.36|197.36|199.36|197.36|199.24|197.24|0
1655118630000|2022-06-13 11:10:30|199.46|197.46|199.03|197.03|199.46|197.46|199.03|197.03|0
1655118640000|2022-06-13 11:10:40|198.92|196.92|199.03|197.03|199.03|197.03|198.92|196.92|0
1655118650000|2022-06-13 11:10:50|199.24|197.24|199.46|197.46|199.46|197.46|199.24|197.24|0
1655118660000|2022-06-13 11:11:00|199.68|197.68|199.68|197.68|199.9|197.9|199.68|197.68|0
1655118670000|2022-06-13 11:11:10|199.46|197.46|199.46|197.46|199.46|197.46|199.46|197.46|0
1655118680000|2022-06-13 11:11:20|199.68|197.68|199.68|197.68|199.68|197.68|199.46|197.46|0
1655118690000|2022-06-13 11:11:30|199.89|197.89|200.01|198.01|200.01|198.01|199.68|197.68|0
1655118700000|2022-06-13 11:11:40|199.89|197.89|199.35|197.35|199.89|197.89|199.35|197.35|0
1655118710000|2022-06-13 11:11:50|199.24|197.24|198.37|196.37|199.24|197.24|198.37|196.37|0
1655118720000|2022-06-13 11:12:00|198.27|196.27|198.92|196.92|198.92|196.92|198.27|196.27|0
1655118730000|2022-06-13 11:12:10|198.8|196.8|198.92|196.92|198.92|196.92|198.8|196.8|0
1655118740000|2022-06-13 11:12:20|199.02|197.02|199.02|197.02|199.02|197.02|199.02|197.02|0
1655118750000|2022-06-13 11:12:30|199.13|197.13|198.15|196.15|199.13|197.13|198.15|196.15|0
1655118760000|2022-06-13 11:12:40|198.59|196.59|198.37|196.37|198.59|196.59|198.37|196.37|0
1655118770000|2022-06-13 11:12:50|198.58|196.58|198.48|196.48|198.58|196.58|198.48|196.48|0
1655118780000|2022-06-13 11:13:00|199.35|197.35|199.67|197.67|199.67|197.67|199.24|197.24|0
1655118790000|2022-06-13 11:13:10|200|198|200.76|198.76|201.09|199.09|200|198|0
1655118800000|2022-06-13 11:13:20|199.67|197.67|199.67|197.67|199.67|197.67|199.24|197.24|0
1655118810000|2022-06-13 11:13:30|199.45|197.45|199.78|197.78|200.11|198.11|199.35|197.35|0
1655118820000|2022-06-13 11:13:40|200|198|199.67|197.67|200.11|198.11|199.67|197.67|0
1655118830000|2022-06-13 11:13:50|199.13|197.13|198.8|196.8|199.13|197.13|198.8|196.8|0
1655118840000|2022-06-13 11:14:00|199.02|197.02|198.69|196.69|199.02|197.02|198.69|196.69|0
1655118850000|2022-06-13 11:14:10|199.02|197.02|199.45|197.45|199.45|197.45|198.8|196.8|0
1655118860000|2022-06-13 11:14:20|199.89|197.89|200.1|198.1|200.1|198.1|199.89|197.89|0
1655118870000|2022-06-13 11:14:30|200.54|198.54|199.89|197.89|200.54|198.54|199.89|197.89|0
1655118880000|2022-06-13 11:14:40|200.1|198.1|199.89|197.89|200.22|198.22|199.89|197.89|0
1655118890000|2022-06-13 11:14:50|199.67|197.67|199.01|197.01|199.67|197.67|199.01|197.01|0
1655118900000|2022-06-13 11:15:00|199.23|197.23|198.58|196.58|199.23|197.23|198.58|196.58|0
1655118910000|2022-06-13 11:15:10|198.36|196.36|198.14|196.14|198.36|196.36|198.14|196.14|0
1655118920000|2022-06-13 11:15:20|198.69|196.69|197.27|195.27|198.69|196.69|197.27|195.27|0
1655118930000|2022-06-13 11:15:30|197.17|195.17|198.14|196.14|198.14|196.14|197.17|195.17|0
1655118940000|2022-06-13 11:15:40|198.25|196.25|197.27|195.27|198.25|196.25|197.06|195.06|0
1655118950000|2022-06-13 11:15:50|196.84|194.84|197.06|195.06|197.27|195.27|196.84|194.84|0
1655118960000|2022-06-13 11:16:00|197.39|195.39|197.49|195.49|197.49|195.49|197.27|195.27|0
1655118970000|2022-06-13 11:16:10|198.36|196.36|198.79|196.79|198.79|196.79|198.36|196.36|0
1655118980000|2022-06-13 11:16:20|198.57|196.57|198.14|196.14|198.57|196.57|197.92|195.92|0
1655118990000|2022-06-13 11:16:30|198.04|196.04|198.14|196.14|198.14|196.14|198.03|196.03|0
1655119000000|2022-06-13 11:16:40|197.92|195.92|197.7|195.7|198.03|196.03|197.7|195.7|0
1655119010000|2022-06-13 11:16:50|197.27|195.27|197.82|195.82|197.82|195.82|197.27|195.27|0
1655119020000|2022-06-13 11:17:00|197.7|195.7|195.97|193.97|197.7|195.7|195.97|193.97|0
1655119030000|2022-06-13 11:17:10|195.86|193.86|196.18|194.18|196.4|194.4|195.86|193.86|0
1655119040000|2022-06-13 11:17:20|196.3|194.3|197.82|195.82|197.82|195.82|196.3|194.3|0
1655119050000|2022-06-13 11:17:30|198.35|196.35|198.25|196.25|198.68|196.68|198.25|196.25|0
1655119060000|2022-06-13 11:17:40|198.14|196.14|198.79|196.79|198.79|196.79|198.14|196.14|0
1655119070000|2022-06-13 11:17:50|198.68|196.68|198.35|196.35|198.79|196.79|198.35|196.35|0
1655119080000|2022-06-13 11:18:00|197.6|195.6|197.7|195.7|197.92|195.92|197.6|195.6|0
1655119090000|2022-06-13 11:18:10|197.48|195.48|197.48|195.48|197.7|195.7|197.48|195.48|0
1655119100000|2022-06-13 11:18:20|197.6|195.6|197.48|195.48|197.6|195.6|197.48|195.48|0
1655119110000|2022-06-13 11:18:30|197.81|195.81|198.13|196.13|198.25|196.25|197.81|195.81|0
1655119120000|2022-06-13 11:18:40|198.25|196.25|198.25|196.25|198.25|196.25|198.25|196.25|0
1655119130000|2022-06-13 11:18:50|198.57|196.57|198.78|196.78|198.78|196.78|198.57|196.57|0
1655119140000|2022-06-13 11:19:00|198.9|196.9|199.12|197.12|199.12|197.12|198.68|196.68|0
1655119150000|2022-06-13 11:19:10|198.9|196.9|198.68|196.68|198.9|196.9|198.57|196.57|0
1655119160000|2022-06-13 11:19:20|198.78|196.78|199|197|199.11|197.11|198.78|196.78|0
1655119170000|2022-06-13 11:19:30|199.55|197.55|199.99|197.99|199.99|197.99|199.55|197.55|0
1655119180000|2022-06-13 11:19:40|199.87|197.87|199.65|197.65|200.09|198.09|199.65|197.65|0
1655119190000|2022-06-13 11:19:50|199.22|197.22|199.44|197.44|199.44|197.44|199.22|197.22|0
1655119200000|2022-06-13 11:20:00|200.09|198.09|200.52|198.52|200.52|198.52|200.09|198.09|0
1655119210000|2022-06-13 11:20:10|200.2|198.2|200.09|198.09|200.2|198.2|200.09|198.09|0
1655119220000|2022-06-13 11:20:20|200.2|198.2|199.43|197.43|200.2|198.2|199.43|197.43|0
1655119230000|2022-06-13 11:20:30|199.22|197.22|199.22|197.22|199.22|197.22|199.22|197.22|0
1655119240000|2022-06-13 11:20:40|199|197|199.43|197.43|199.43|197.43|199|197|0
1655119250000|2022-06-13 11:20:50|199.33|197.33|199.87|197.87|199.87|197.87|199.33|197.33|0
1655119260000|2022-06-13 11:21:00|200.09|198.09|200.64|198.64|200.64|198.64|199.87|197.87|0
1655119270000|2022-06-13 11:21:10|200.3|198.3|200.52|198.52|200.52|198.52|200.3|198.3|0
1655119280000|2022-06-13 11:21:20|200.74|198.74|200.63|198.63|200.74|198.74|200.63|198.63|0
1655119290000|2022-06-13 11:21:30|200.74|198.74|200.96|198.96|200.96|198.96|200.74|198.74|0
1655119300000|2022-06-13 11:21:40|201.07|199.07|200.63|198.63|201.07|199.07|200.63|198.63|0
1655119310000|2022-06-13 11:21:50|200.96|198.96|201.39|199.39|201.39|199.39|200.96|198.96|0
1655119320000|2022-06-13 11:22:00|201.17|199.17|200.74|198.74|201.17|199.17|200.74|198.74|0
1655119330000|2022-06-13 11:22:10|201.07|199.07|200.74|198.74|201.17|199.17|200.52|198.52|0
1655119340000|2022-06-13 11:22:20|200.96|198.96|200.95|198.95|201.07|199.07|200.85|198.85|0
1655119350000|2022-06-13 11:22:30|201.07|199.07|200.95|198.95|201.07|199.07|200.85|198.85|0
1655119360000|2022-06-13 11:22:40|200.85|198.85|200.52|198.52|200.85|198.85|200.52|198.52|0
1655119370000|2022-06-13 11:22:50|200.41|198.41|200.74|198.74|200.74|198.74|200.41|198.41|0
1655119380000|2022-06-13 11:23:00|200.95|198.95|200.52|198.52|200.95|198.95|200.52|198.52|0
1655119390000|2022-06-13 11:23:10|200.73|198.73|200.73|198.73|200.73|198.73|200.73|198.73|0
1655119400000|2022-06-13 11:23:20|201.17|199.17|200.85|198.85|201.17|199.17|200.85|198.85|0
1655119410000|2022-06-13 11:23:30|200.95|198.95|203.36|201.36|203.36|201.36|200.95|198.95|0
1655119420000|2022-06-13 11:23:40|202.16|200.16|203.25|201.25|203.25|201.25|202.16|200.16|0
1655119430000|2022-06-13 11:23:50|202.7|200.7|202.48|200.48|202.7|200.7|202.48|200.48|0
1655119440000|2022-06-13 11:24:00|202.26|200.26|202.04|200.04|202.26|200.26|201.5|199.5|0
1655119450000|2022-06-13 11:24:10|202.16|200.16|202.04|200.04|202.48|200.48|202.04|200.04|0
1655119460000|2022-06-13 11:24:20|201.72|199.72|202.26|200.26|202.26|200.26|201.72|199.72|0
1655119470000|2022-06-13 11:24:30|202.48|200.48|202.48|200.48|202.48|200.48|202.37|200.37|0
1655119480000|2022-06-13 11:24:40|202.7|200.7|203.03|201.03|203.03|201.03|202.7|200.7|0
1655119490000|2022-06-13 11:24:50|202.81|200.81|203.14|201.14|203.14|201.14|202.81|200.81|0
1655119500000|2022-06-13 11:25:00|202.59|200.59|202.04|200.04|202.59|200.59|202.04|200.04|0
1655119510000|2022-06-13 11:25:10|202.15|200.15|202.04|200.04|202.26|200.26|202.04|200.04|0
1655119520000|2022-06-13 11:25:20|202.15|200.15|202.15|200.15|202.15|200.15|202.15|200.15|0
1655119530000|2022-06-13 11:25:30|202.7|200.7|202.81|200.81|203.13|201.13|202.7|200.7|0
1655119540000|2022-06-13 11:25:40|202.92|200.92|202.7|200.7|202.92|200.92|202.59|200.59|0
1655119550000|2022-06-13 11:25:50|202.91|200.91|202.91|200.91|202.91|200.91|202.91|200.91|0
1655119560000|2022-06-13 11:26:00|202.69|200.69|202.81|200.81|202.91|200.91|202.69|200.69|0
1655119570000|2022-06-13 11:26:10|202.69|200.69|202.69|200.69|202.69|200.69|202.69|200.69|0
1655119580000|2022-06-13 11:26:20|202.91|200.91|202.91|200.91|202.91|200.91|202.91|200.91|0
1655119590000|2022-06-13 11:26:30|203.03|201.03|203.35|201.35|203.79|201.79|203.03|201.03|0
1655119600000|2022-06-13 11:26:40|202.91|200.91|202.47|200.47|202.91|200.91|202.25|200.25|0
1655119610000|2022-06-13 11:26:50|202.59|200.59|202.25|200.25|202.69|200.69|202.25|200.25|0
1655119620000|2022-06-13 11:27:00|202.47|200.47|202.69|200.69|202.69|200.69|202.37|200.37|0
1655119630000|2022-06-13 11:27:10|202.37|200.37|202.47|200.47|202.47|200.47|202.25|200.25|0
1655119640000|2022-06-13 11:27:20|202.81|200.81|202.91|200.91|203.13|201.13|202.69|200.69|0
1655119650000|2022-06-13 11:27:30|202.69|200.69|202.69|200.69|202.8|200.8|202.47|200.47|0
1655119660000|2022-06-13 11:27:40|202.91|200.91|203.35|201.35|203.35|201.35|202.8|200.8|0
1655119670000|2022-06-13 11:27:50|203.57|201.57|202.91|200.91|203.57|201.57|202.8|200.8|0
1655119680000|2022-06-13 11:28:00|202.69|200.69|202.69|200.69|202.69|200.69|202.47|200.47|0
1655119690000|2022-06-13 11:28:10|202.58|200.58|202.91|200.91|202.91|200.91|202.47|200.47|0
1655119700000|2022-06-13 11:28:20|202.25|200.25|201.59|199.59|202.58|200.58|201.59|199.59|0
1655119710000|2022-06-13 11:28:30|201.37|199.37|200.83|198.83|201.37|199.37|200.83|198.83|0
1655119720000|2022-06-13 11:28:40|200.94|198.94|199.85|197.85|200.94|198.94|199.85|197.85|0
1655119730000|2022-06-13 11:28:50|199.19|197.19|198.97|196.97|199.19|197.19|198.97|196.97|0
1655119740000|2022-06-13 11:29:00|199.19|197.19|197.67|195.67|199.19|197.19|197.45|195.45|0
1655119750000|2022-06-13 11:29:10|198.54|196.54|199.41|197.41|199.41|197.41|198.54|196.54|0
1655119760000|2022-06-13 11:29:20|199.3|197.3|199.19|197.19|199.41|197.41|199.19|197.19|0
1655119770000|2022-06-13 11:29:30|199.41|197.41|199.96|197.96|199.96|197.96|199.41|197.41|0
1655119780000|2022-06-13 11:29:40|199.84|197.84|199.41|197.41|199.84|197.84|199.41|197.41|0
1655119790000|2022-06-13 11:29:50|199.84|197.84|199.62|197.62|199.84|197.84|199.62|197.62|0
1655119800000|2022-06-13 11:30:00|199.41|197.41|199.41|197.41|199.84|197.84|199.41|197.41|0
1655119810000|2022-06-13 11:30:10|198.97|196.97|199.19|197.19|199.19|197.19|198.97|196.97|0
1655119820000|2022-06-13 11:30:20|199.08|197.08|198.32|196.32|199.08|197.08|198.32|196.32|0
1655119830000|2022-06-13 11:30:30|198.65|196.65|199.19|197.19|199.4|197.4|198.65|196.65|0
1655119840000|2022-06-13 11:30:40|198.75|196.75|198.1|196.1|198.75|196.75|198.1|196.1|0
1655119850000|2022-06-13 11:30:50|197.66|195.66|197.23|195.23|197.66|195.66|197.23|195.23|0
1655119860000|2022-06-13 11:31:00|197.12|195.12|197.45|195.45|197.45|195.45|196.79|194.79|0
1655119870000|2022-06-13 11:31:10|197.56|195.56|197.88|195.88|197.88|195.88|197.56|195.56|0
1655119880000|2022-06-13 11:31:20|197.66|195.66|197.66|195.66|197.66|195.66|197.66|195.66|0
1655119890000|2022-06-13 11:31:30|197.88|195.88|197.99|195.99|197.99|195.99|197.77|195.77|0
1655119900000|2022-06-13 11:31:40|197.66|195.66|197.88|195.88|197.88|195.88|197.44|195.44|0
1655119910000|2022-06-13 11:31:50|197.77|195.77|197.66|195.66|197.77|195.77|197.56|195.56|0
1655119920000|2022-06-13 11:32:00|197.77|195.77|198.31|196.31|198.31|196.31|197.77|195.77|0
1655119930000|2022-06-13 11:32:10|198.21|196.21|197.99|195.99|198.21|196.21|197.99|195.99|0
1655119940000|2022-06-13 11:32:20|198.42|196.42|198.86|196.86|198.96|196.96|198.42|196.42|0
1655119950000|2022-06-13 11:32:30|198.75|196.75|199.18|197.18|199.18|197.18|198.21|196.21|0
1655119960000|2022-06-13 11:32:40|199.08|197.08|199.4|197.4|199.4|197.4|198.96|196.96|0
1655119970000|2022-06-13 11:32:50|199.18|197.18|198.96|196.96|199.18|197.18|198.74|196.74|0
1655119980000|2022-06-13 11:33:00|199.08|197.08|198.96|196.96|199.4|197.4|198.96|196.96|0
1655119990000|2022-06-13 11:33:10|199.18|197.18|199.83|197.83|199.83|197.83|199.18|197.18|0
1655120000000|2022-06-13 11:33:20|200.05|198.05|198.96|196.96|200.05|198.05|198.74|196.74|0
1655120010000|2022-06-13 11:33:30|198.74|196.74|199.18|197.18|199.4|197.4|198.74|196.74|0
1655120020000|2022-06-13 11:33:40|198.96|196.96|200.27|198.27|200.27|198.27|198.96|196.96|0
1655120030000|2022-06-13 11:33:50|200.49|198.49|201.04|199.04|201.04|199.04|200.49|198.49|0
1655120040000|2022-06-13 11:34:00|200.82|198.82|200.7|198.7|200.92|198.92|200.6|198.6|0
1655120050000|2022-06-13 11:34:10|200.49|198.49|200.92|198.92|200.92|198.92|200.49|198.49|0
1655120060000|2022-06-13 11:34:20|200.82|198.82|201.14|199.14|201.14|199.14|200.7|198.7|0
1655120070000|2022-06-13 11:34:30|201.25|199.25|201.25|199.25|201.36|199.36|201.25|199.25|0
1655120080000|2022-06-13 11:34:40|201.36|199.36|201.36|199.36|201.36|199.36|201.14|199.14|0
1655120090000|2022-06-13 11:34:50|201.79|199.79|202.89|200.89|203.11|201.11|201.79|199.79|0
1655120100000|2022-06-13 11:35:00|202.56|200.56|202.01|200.01|202.56|200.56|202.01|200.01|0
1655120110000|2022-06-13 11:35:10|202.23|200.23|202.89|200.89|202.89|200.89|202.23|200.23|0
1655120120000|2022-06-13 11:35:20|202.78|200.78|201.91|199.91|202.78|200.78|201.91|199.91|0
1655120130000|2022-06-13 11:35:30|201.69|199.69|201.91|199.91|201.91|199.91|201.57|199.57|0
1655120140000|2022-06-13 11:35:40|201.79|199.79|201.57|199.57|201.79|199.79|201.35|199.35|0
1655120150000|2022-06-13 11:35:50|201.47|199.47|201.57|199.57|201.69|199.69|201.47|199.47|0
1655120160000|2022-06-13 11:36:00|201.69|199.69|201.57|199.57|201.69|199.69|201.57|199.57|0
1655120170000|2022-06-13 11:36:10|201.25|199.25|202.34|200.34|202.34|200.34|201.25|199.25|0
1655120180000|2022-06-13 11:36:20|202.23|200.23|203.1|201.1|203.1|201.1|202.23|200.23|0
1655120190000|2022-06-13 11:36:30|203|201|202.88|200.88|203.66|201.66|202.88|200.88|0
1655120200000|2022-06-13 11:36:40|202.67|200.67|202.45|200.45|202.88|200.88|202.45|200.45|0
1655120210000|2022-06-13 11:36:50|202.23|200.23|201.57|199.57|202.23|200.23|201.57|199.57|0
1655120220000|2022-06-13 11:37:00|201.25|199.25|200.7|198.7|201.25|199.25|200.7|198.7|0
1655120230000|2022-06-13 11:37:10|200.26|198.26|199.6|197.6|200.26|198.26|199.6|197.6|0
1655120240000|2022-06-13 11:37:20|199.39|197.39|199.39|197.39|199.39|197.39|199.28|197.28|0
1655120250000|2022-06-13 11:37:30|199.17|197.17|199.06|197.06|199.17|197.17|198.95|196.95|0
1655120260000|2022-06-13 11:37:40|198.84|196.84|198.3|196.3|198.84|196.84|198.3|196.3|0
1655120270000|2022-06-13 11:37:50|198.51|196.51|198.3|196.3|198.73|196.73|198.3|196.3|0
1655120280000|2022-06-13 11:38:00|198.08|196.08|199.82|197.82|199.82|197.82|198.08|196.08|0
1655120290000|2022-06-13 11:38:10|199.5|197.5|199.71|197.71|199.71|197.71|199.5|197.5|0
1655120300000|2022-06-13 11:38:20|199.82|197.82|199.82|197.82|200.15|198.15|199.82|197.82|0
1655120310000|2022-06-13 11:38:30|199.5|197.5|199.38|197.38|199.6|197.6|199.38|197.38|0
1655120320000|2022-06-13 11:38:40|199.6|197.6|199.38|197.38|199.6|197.6|199.38|197.38|0
1655120330000|2022-06-13 11:38:50|199.06|197.06|199.28|197.28|199.28|197.28|198.95|196.95|0
1655120340000|2022-06-13 11:39:00|199.6|197.6|199.28|197.28|199.6|197.6|199.06|197.06|0
1655120350000|2022-06-13 11:39:10|199.06|197.06|199.06|197.06|199.06|197.06|198.94|196.94|0
1655120360000|2022-06-13 11:39:20|199.38|197.38|199.6|197.6|199.93|197.93|199.38|197.38|0
1655120370000|2022-06-13 11:39:30|199.38|197.38|198.62|196.62|199.38|197.38|198.62|196.62|0
1655120380000|2022-06-13 11:39:40|198.51|196.51|198.73|196.73|198.73|196.73|198.51|196.51|0
1655120390000|2022-06-13 11:39:50|198.84|196.84|199.71|197.71|199.71|197.71|198.84|196.84|0
1655120400000|2022-06-13 11:40:00|199.49|197.49|199.16|197.16|199.49|197.49|198.84|196.84|0
1655120410000|2022-06-13 11:40:10|199.38|197.38|200.69|198.69|200.69|198.69|199.38|197.38|0
1655120420000|2022-06-13 11:40:20|200.8|198.8|200.8|198.8|200.9|198.9|200.8|198.8|0
1655120430000|2022-06-13 11:40:30|201.02|199.02|201.12|199.12|201.45|199.45|200.9|198.9|0
1655120440000|2022-06-13 11:40:40|200.9|198.9|201.78|199.78|201.78|199.78|200.9|198.9|0
1655120450000|2022-06-13 11:40:50|201.67|199.67|201.56|199.56|201.78|199.78|201.56|199.56|0
1655120460000|2022-06-13 11:41:00|201.45|199.45|201.23|199.23|201.45|199.45|201.23|199.23|0
1655120470000|2022-06-13 11:41:10|201.12|199.12|201.34|199.34|201.34|199.34|201.12|199.12|0
1655120480000|2022-06-13 11:41:20|201.23|199.23|201.89|199.89|201.89|199.89|201.23|199.23|0
1655120490000|2022-06-13 11:41:30|202|200|201.12|199.12|202|200|201.12|199.12|0
1655120500000|2022-06-13 11:41:40|201.23|199.23|201.56|199.56|201.56|199.56|201.23|199.23|0
1655120510000|2022-06-13 11:41:50|201.78|199.78|201.45|199.45|201.89|199.89|201.45|199.45|0
1655120520000|2022-06-13 11:42:00|201.77|199.77|201.77|199.77|201.99|199.99|201.77|199.77|0
1655120530000|2022-06-13 11:42:10|201.56|199.56|201.99|199.99|201.99|199.99|201.56|199.56|0
1655120540000|2022-06-13 11:42:20|202.54|200.54|202.33|200.33|202.65|200.65|202.33|200.33|0
1655120550000|2022-06-13 11:42:30|202.43|200.43|202.43|200.43|202.43|200.43|202.33|200.33|0
1655120560000|2022-06-13 11:42:40|202.54|200.54|202.43|200.43|202.54|200.54|202.43|200.43|0
1655120570000|2022-06-13 11:42:50|202.65|200.65|202.43|200.43|202.65|200.65|202.43|200.43|0
1655120580000|2022-06-13 11:43:00|202.65|200.65|203.31|201.31|203.31|201.31|202.65|200.65|0
1655120590000|2022-06-13 11:43:10|203.64|201.64|203.52|201.52|203.64|201.64|203.52|201.52|0
1655120600000|2022-06-13 11:43:20|203.86|201.86|203.96|201.96|203.96|201.96|203.74|201.74|0
1655120610000|2022-06-13 11:43:30|204.08|202.08|203.08|201.08|204.08|202.08|203.08|201.08|0
1655120620000|2022-06-13 11:43:40|202.87|200.87|202.87|200.87|202.87|200.87|202.65|200.65|0
1655120630000|2022-06-13 11:43:50|203.2|201.2|202.86|200.86|203.2|201.2|202.86|200.86|0
1655120640000|2022-06-13 11:44:00|202.65|200.65|203.42|201.42|203.42|201.42|202.65|200.65|0
1655120650000|2022-06-13 11:44:10|203.52|201.52|204.18|202.18|204.18|202.18|203.42|201.42|0
1655120660000|2022-06-13 11:44:20|204.62|202.62|204.62|202.62|204.62|202.62|204.62|202.62|0
1655120670000|2022-06-13 11:44:30|204.73|202.73|204.84|202.84|204.95|202.95|204.73|202.73|0
1655120680000|2022-06-13 11:44:40|204.51|202.51|205.72|203.72|205.72|203.72|204.51|202.51|0
1655120700000|2022-06-13 11:45:00|205.5|203.5|204.62|202.62|205.5|203.5|204.62|202.62|0
1655120710000|2022-06-13 11:45:10|204.84|202.84|204.73|202.73|204.95|202.95|204.73|202.73|0
1655120720000|2022-06-13 11:45:20|204.51|202.51|204.62|202.62|204.84|202.84|204.51|202.51|0
1655120730000|2022-06-13 11:45:30|204.4|202.4|204.18|202.18|204.4|202.4|204.18|202.18|0
1655120740000|2022-06-13 11:45:40|204.07|202.07|204.62|202.62|204.62|202.62|204.07|202.07|0
1655120750000|2022-06-13 11:45:50|204.51|202.51|204.29|202.29|204.62|202.62|204.29|202.29|0
1655120760000|2022-06-13 11:46:00|204.18|202.18|204.4|202.4|204.4|202.4|204.18|202.18|0
1655120770000|2022-06-13 11:46:10|204.73|202.73|204.61|202.61|204.73|202.73|204.51|202.51|0
1655120780000|2022-06-13 11:46:20|204.83|202.83|204.95|202.95|204.95|202.95|204.83|202.83|0
1655120790000|2022-06-13 11:46:30|205.05|203.05|204.83|202.83|205.05|203.05|204.83|202.83|0
1655120800000|2022-06-13 11:46:40|204.73|202.73|204.61|202.61|204.83|202.83|204.61|202.61|0
1655120820000|2022-06-13 11:47:00|204.39|202.39|204.39|202.39|204.39|202.39|204.17|202.17|0
1655120830000|2022-06-13 11:47:10|204.29|202.29|204.17|202.17|204.61|202.61|204.17|202.17|0
1655120840000|2022-06-13 11:47:20|204.39|202.39|204.17|202.17|204.39|202.39|204.17|202.17|0
1655120850000|2022-06-13 11:47:30|204.61|202.61|204.61|202.61|204.61|202.61|204.61|202.61|0
1655120860000|2022-06-13 11:47:40|204.51|202.51|204.61|202.61|204.83|202.83|204.51|202.51|0
1655120870000|2022-06-13 11:47:50|204.29|202.29|204.83|202.83|204.83|202.83|204.29|202.29|0
1655120880000|2022-06-13 11:48:00|205.05|203.05|204.83|202.83|205.05|203.05|204.83|202.83|0
1655120900000|2022-06-13 11:48:20|205.05|203.05|205.38|203.38|205.38|203.38|204.94|202.94|0
1655120910000|2022-06-13 11:48:30|205.27|203.27|205.05|203.05|205.27|203.27|204.83|202.83|0
1655120920000|2022-06-13 11:48:40|205.27|203.27|206.04|204.04|206.15|204.15|205.27|203.27|0
1655120930000|2022-06-13 11:48:50|206.15|204.15|206.7|204.7|206.81|204.81|206.15|204.15|0
1655120940000|2022-06-13 11:49:00|206.93|204.93|206.81|204.81|206.93|204.93|206.37|204.37|0
1655120950000|2022-06-13 11:49:10|206.59|204.59|206.59|204.59|206.59|204.59|206.59|204.59|0
1655120960000|2022-06-13 11:49:20|206.81|204.81|206.15|204.15|206.81|204.81|206.15|204.15|0
1655120970000|2022-06-13 11:49:30|205.93|203.93|206.37|204.37|206.37|204.37|205.93|203.93|0
1655120980000|2022-06-13 11:49:40|206.15|204.15|207.03|205.03|207.03|205.03|206.15|204.15|0
1655120990000|2022-06-13 11:49:50|206.81|204.81|207.03|205.03|207.03|205.03|206.81|204.81|0
1655121000000|2022-06-13 11:50:00|206.81|204.81|206.81|204.81|206.81|204.81|206.7|204.7|0
1655121010000|2022-06-13 11:50:10|207.03|205.03|207.25|205.25|207.25|205.25|207.03|205.03|0
1655121020000|2022-06-13 11:50:20|206.92|204.92|206.37|204.37|206.92|204.92|206.37|204.37|0
1655121030000|2022-06-13 11:50:30|205.92|203.92|205.7|203.7|205.92|203.92|205.7|203.7|0
1655121040000|2022-06-13 11:50:40|205.92|203.92|205.7|203.7|205.92|203.92|205.7|203.7|0
1655121050000|2022-06-13 11:50:50|205.82|203.82|205.92|203.92|205.92|203.92|205.6|203.6|0
1655121060000|2022-06-13 11:51:00|205.7|203.7|205.6|203.6|206.14|204.14|205.6|203.6|0
1655121070000|2022-06-13 11:51:10|205.7|203.7|205.6|203.6|205.7|203.7|205.6|203.6|0
1655121080000|2022-06-13 11:51:20|205.48|203.48|205.7|203.7|205.7|203.7|205.48|203.48|0
1655121090000|2022-06-13 11:51:30|206.14|204.14|205.7|203.7|206.14|204.14|205.7|203.7|0
1655121100000|2022-06-13 11:51:40|205.92|203.92|205.82|203.82|205.92|203.92|205.7|203.7|0
1655121110000|2022-06-13 11:51:50|205.7|203.7|205.7|203.7|205.92|203.92|205.7|203.7|0
1655121120000|2022-06-13 11:52:00|205.81|203.81|206.14|204.14|206.14|204.14|205.7|203.7|0
1655121130000|2022-06-13 11:52:10|206.03|204.03|205.7|203.7|206.03|204.03|205.7|203.7|0
1655121140000|2022-06-13 11:52:20|205.92|203.92|205.92|203.92|205.92|203.92|205.92|203.92|0
1655121150000|2022-06-13 11:52:30|206.14|204.14|206.58|204.58|206.58|204.58|206.14|204.14|0
1655121160000|2022-06-13 11:52:40|206.8|204.8|208.13|206.13|208.13|206.13|206.8|204.8|0
1655121170000|2022-06-13 11:52:50|207.9|205.9|208.24|206.24|208.24|206.24|207.9|205.9|0
1655121180000|2022-06-13 11:53:00|208.57|206.57|208.35|206.35|208.57|206.57|208.35|206.35|0
1655121190000|2022-06-13 11:53:10|208.46|206.46|208.12|206.12|208.46|206.46|208.12|206.12|0
1655121200000|2022-06-13 11:53:20|208.46|206.46|208.57|206.57|208.57|206.57|208.46|206.46|0
1655121210000|2022-06-13 11:53:30|208.46|206.46|208.35|206.35|208.46|206.46|208.35|206.35|0
1655121220000|2022-06-13 11:53:40|208.12|206.12|208.34|206.34|208.46|206.46|208.12|206.12|0
1655121230000|2022-06-13 11:53:50|208.12|206.12|207.46|205.46|208.12|206.12|207.46|205.46|0
1655121240000|2022-06-13 11:54:00|207.24|205.24|207.24|205.24|207.24|205.24|207.24|205.24|0
1655121250000|2022-06-13 11:54:10|206.8|204.8|207.68|205.68|207.68|205.68|206.8|204.8|0
1655121260000|2022-06-13 11:54:20|207.46|205.46|207.68|205.68|207.68|205.68|207.46|205.46|0
1655121270000|2022-06-13 11:54:30|207.46|205.46|207.35|205.35|207.46|205.46|207.35|205.35|0
1655121280000|2022-06-13 11:54:40|207.02|205.02|206.47|204.47|207.02|205.02|206.47|204.47|0
1655121290000|2022-06-13 11:54:50|206.25|204.25|206.03|204.03|206.25|204.25|206.03|204.03|0
1655121300000|2022-06-13 11:55:00|205.81|203.81|205.47|203.47|205.91|203.91|205.47|203.47|0
1655121310000|2022-06-13 11:55:10|205.59|203.59|205.47|203.47|205.59|203.59|205.47|203.47|0
1655121320000|2022-06-13 11:55:20|205.69|203.69|206.35|204.35|206.47|204.47|205.69|203.69|0
1655121330000|2022-06-13 11:55:30|206.57|204.57|205.58|203.58|206.57|204.57|205.58|203.58|0
1655121340000|2022-06-13 11:55:40|205.47|203.47|205.8|203.8|205.91|203.91|205.47|203.47|0
1655121350000|2022-06-13 11:55:50|205.69|203.69|206.35|204.35|206.35|204.35|205.69|203.69|0
1655121360000|2022-06-13 11:56:00|206.79|204.79|206.57|204.57|206.79|204.79|206.47|204.47|0
1655121370000|2022-06-13 11:56:10|206.46|204.46|207.01|205.01|207.01|205.01|206.46|204.46|0
1655121380000|2022-06-13 11:56:20|207.23|205.23|206.35|204.35|207.23|205.23|206.35|204.35|0
1655121390000|2022-06-13 11:56:30|206.79|204.79|207.01|205.01|207.01|205.01|206.79|204.79|0
1655121400000|2022-06-13 11:56:40|207.13|205.13|207.13|205.13|207.13|205.13|207.01|205.01|0
1655121410000|2022-06-13 11:56:50|207.23|205.23|207.89|205.89|207.89|205.89|207.23|205.23|0
1655121420000|2022-06-13 11:57:00|208.12|206.12|207.89|205.89|208.12|206.12|207.67|205.67|0
1655121430000|2022-06-13 11:57:10|208.01|206.01|208.34|206.34|208.34|206.34|208.01|206.01|0
1655121440000|2022-06-13 11:57:20|208.11|206.11|208.01|206.01|208.11|206.11|207.89|205.89|0
1655121450000|2022-06-13 11:57:30|208.11|206.11|207.89|205.89|208.11|206.11|207.79|205.79|0
1655121460000|2022-06-13 11:57:40|207.79|205.79|207.89|205.89|208.11|206.11|207.79|205.79|0
1655121470000|2022-06-13 11:57:50|208.11|206.11|207.89|205.89|208.33|206.33|207.89|205.89|0
1655121480000|2022-06-13 11:58:00|208.11|206.11|208.11|206.11|208.11|206.11|207.89|205.89|0
1655121490000|2022-06-13 11:58:10|207.89|205.89|208.11|206.11|208.11|206.11|207.89|205.89|0
1655121500000|2022-06-13 11:58:20|208.33|206.33|207.67|205.67|208.33|206.33|207.67|205.67|0
1655121510000|2022-06-13 11:58:30|207.78|205.78|207.45|205.45|207.89|205.89|207.45|205.45|0
1655121520000|2022-06-13 11:58:40|207.23|205.23|207.23|205.23|207.23|205.23|207.23|205.23|0
1655121530000|2022-06-13 11:58:50|207.01|205.01|206.9|204.9|207.23|205.23|206.9|204.9|0
1655121540000|2022-06-13 11:59:00|207|205|207|205|207|205|206.78|204.78|0
1655121550000|2022-06-13 11:59:10|206.78|204.78|206.56|204.56|206.78|204.78|206.34|204.34|0
1655121560000|2022-06-13 11:59:20|206.46|204.46|206.34|204.34|206.46|204.46|206.34|204.34|0
1655121570000|2022-06-13 11:59:30|207|205|207.44|205.44|207.67|205.67|207|205|0
1655121580000|2022-06-13 11:59:40|207.56|205.56|207.22|205.22|207.56|205.56|207.22|205.22|0
1655121590000|2022-06-13 11:59:50|207|205|207.67|205.67|207.67|205.67|207|205|0
1655121600000|2022-06-13 12:00:00|207.66|205.66|207.89|205.89|207.89|205.89|207.66|205.66|0
1655121610000|2022-06-13 12:00:10|207.66|205.66|207|205|207.66|205.66|207|205|0
1655121620000|2022-06-13 12:00:20|206.34|204.34|206.34|204.34|206.34|204.34|206.34|204.34|0
1655121630000|2022-06-13 12:00:30|206.23|204.23|205.79|203.79|206.23|204.23|205.79|203.79|0
1655121640000|2022-06-13 12:00:40|205.9|203.9|205.57|203.57|205.9|203.9|205.46|203.46|0
1655121650000|2022-06-13 12:00:50|205.46|203.46|205.02|203.02|205.68|203.68|205.02|203.02|0
1655121660000|2022-06-13 12:01:00|205.01|203.01|204.91|202.91|205.01|203.01|204.91|202.91|0
1655121670000|2022-06-13 12:01:10|204.35|202.35|204.57|202.57|204.57|202.57|204.13|202.13|0
1655121680000|2022-06-13 12:01:20|204.35|202.35|203.69|201.69|204.35|202.35|203.69|201.69|0
1655121690000|2022-06-13 12:01:30|203.47|201.47|203.47|201.47|203.69|201.69|203.47|201.47|0
1655121700000|2022-06-13 12:01:40|203.69|201.69|203.69|201.69|203.69|201.69|203.47|201.47|0
1655121710000|2022-06-13 12:01:50|204.13|202.13|204.57|202.57|204.57|202.57|204.13|202.13|0
1655121720000|2022-06-13 12:02:00|204.79|202.79|203.59|201.59|204.79|202.79|203.47|201.47|0
1655121730000|2022-06-13 12:02:10|203.03|201.03|203.03|201.03|203.47|201.47|203.03|201.03|0
1655121740000|2022-06-13 12:02:20|203.47|201.47|204.35|202.35|204.79|202.79|203.47|201.47|0
1655121750000|2022-06-13 12:02:30|203.91|201.91|203.69|201.69|204.13|202.13|203.69|201.69|0
1655121760000|2022-06-13 12:02:40|203.47|201.47|203.91|201.91|203.91|201.91|203.47|201.47|0
1655121770000|2022-06-13 12:02:50|203.25|201.25|203.03|201.03|203.25|201.25|202.71|200.71|0
1655121780000|2022-06-13 12:03:00|202.93|200.93|203.69|201.69|203.69|201.69|202.93|200.93|0
1655121790000|2022-06-13 12:03:10|202.59|200.59|202.15|200.15|202.59|200.59|202.15|200.15|0
1655121800000|2022-06-13 12:03:20|202.05|200.05|201.5|199.5|202.05|200.05|201.5|199.5|0
1655121810000|2022-06-13 12:03:30|201.93|199.93|202.15|200.15|202.15|200.15|201.83|199.83|0
1655121820000|2022-06-13 12:03:40|202.37|200.37|202.27|200.27|202.37|200.37|202.27|200.27|0
1655121830000|2022-06-13 12:03:50|202.81|200.81|203.25|201.25|203.25|201.25|202.81|200.81|0
1655121840000|2022-06-13 12:04:00|202.81|200.81|202.37|200.37|202.81|200.81|202.37|200.37|0
1655121850000|2022-06-13 12:04:10|202.59|200.59|203.25|201.25|203.25|201.25|202.59|200.59|0
1655121860000|2022-06-13 12:04:20|203.14|201.14|203.03|201.03|203.25|201.25|203.03|201.03|0
1655121870000|2022-06-13 12:04:30|203.25|201.25|203.58|201.58|203.58|201.58|203.14|201.14|0
1655121880000|2022-06-13 12:04:40|203.91|201.91|204.12|202.12|204.12|202.12|203.91|201.91|0
1655121890000|2022-06-13 12:04:50|204.34|202.34|204.02|202.02|204.34|202.34|204.02|202.02|0
1655121900000|2022-06-13 12:05:00|204.12|202.12|204.78|202.78|204.78|202.78|204.12|202.12|0
1655121910000|2022-06-13 12:05:10|204.56|202.56|204.56|202.56|204.56|202.56|204.02|202.02|0
1655121920000|2022-06-13 12:05:20|204.34|202.34|203.9|201.9|205|203|203.9|201.9|0
1655121930000|2022-06-13 12:05:30|204.12|202.12|204.56|202.56|204.56|202.56|204.12|202.12|0
1655121940000|2022-06-13 12:05:40|204.78|202.78|204.34|202.34|204.78|202.78|204.12|202.12|0
1655121950000|2022-06-13 12:05:50|203.68|201.68|205|203|205|203|203.68|201.68|0
1655121960000|2022-06-13 12:06:00|205.44|203.44|206.1|204.1|206.1|204.1|205.44|203.44|0
1655121970000|2022-06-13 12:06:10|205.56|203.56|205.66|203.66|205.66|203.66|205.22|203.22|0
1655121980000|2022-06-13 12:06:20|205.88|203.88|206.32|204.32|206.32|204.32|205.88|203.88|0
1655121990000|2022-06-13 12:06:30|206.1|204.1|206.1|204.1|206.22|204.22|206.1|204.1|0
1655122000000|2022-06-13 12:06:40|206.32|204.32|206.54|204.54|206.54|204.54|206.32|204.32|0
1655122010000|2022-06-13 12:06:50|206.44|204.44|206.32|204.32|206.44|204.44|206.32|204.32|0
1655122020000|2022-06-13 12:07:00|206.1|204.1|205.66|203.66|206.1|204.1|205.66|203.66|0
1655122030000|2022-06-13 12:07:10|205.77|203.77|206.1|204.1|206.1|204.1|205.77|203.77|0
1655122040000|2022-06-13 12:07:20|206.66|204.66|205.44|203.44|206.66|204.66|205.44|203.44|0
1655122050000|2022-06-13 12:07:30|205.66|203.66|203.68|201.68|205.66|203.66|203.57|201.57|0
1655122060000|2022-06-13 12:07:40|203.35|201.35|203.46|201.46|203.79|201.79|203.35|201.35|0
1655122070000|2022-06-13 12:07:50|203.24|201.24|202.91|200.91|203.24|201.24|202.91|200.91|0
1655122080000|2022-06-13 12:08:00|203.02|201.02|202.58|200.58|203.13|201.13|202.58|200.58|0
1655122090000|2022-06-13 12:08:10|202.25|200.25|202.58|200.58|202.58|200.58|202.25|200.25|0
1655122100000|2022-06-13 12:08:20|202.36|200.36|201.92|199.92|202.58|200.58|201.92|199.92|0
1655122110000|2022-06-13 12:08:30|202.14|200.14|202.36|200.36|202.36|200.36|202.14|200.14|0
1655122120000|2022-06-13 12:08:40|202.25|200.25|202.25|200.25|202.36|200.36|202.14|200.14|0
1655122130000|2022-06-13 12:08:50|202.14|200.14|201.92|199.92|202.14|200.14|201.81|199.81|0
1655122140000|2022-06-13 12:09:00|202.36|200.36|201.92|199.92|202.36|200.36|201.92|199.92|0
1655122150000|2022-06-13 12:09:10|202.14|200.14|202.14|200.14|202.36|200.36|202.14|200.14|0
1655122160000|2022-06-13 12:09:20|201.92|199.92|201.7|199.7|202.14|200.14|201.7|199.7|0
1655122170000|2022-06-13 12:09:30|201.48|199.48|201.48|199.48|201.7|199.7|201.48|199.48|0
1655122180000|2022-06-13 12:09:40|201.7|199.7|201.48|199.48|201.7|199.7|201.48|199.48|0
1655122190000|2022-06-13 12:09:50|201.7|199.7|203.01|201.01|203.01|201.01|201.7|199.7|0
1655122200000|2022-06-13 12:10:00|202.79|200.79|203.57|201.57|203.57|201.57|202.57|200.57|0
1655122210000|2022-06-13 12:10:10|202.91|200.91|201.48|199.48|203.01|201.01|201.48|199.48|0
1655122220000|2022-06-13 12:10:20|201.04|199.04|200.16|198.16|201.04|199.04|200.16|198.16|0
1655122230000|2022-06-13 12:10:30|199.51|197.51|198.2|196.2|199.51|197.51|198.2|196.2|0
1655122240000|2022-06-13 12:10:40|198.42|196.42|199.07|197.07|199.73|197.73|198.42|196.42|0
1655122250000|2022-06-13 12:10:50|198.97|196.97|199.19|197.19|199.29|197.29|198.97|196.97|0
1655122260000|2022-06-13 12:11:00|199.29|197.29|199.07|197.07|199.29|197.29|198.85|196.85|0
1655122270000|2022-06-13 12:11:10|198.64|196.64|198.64|196.64|198.75|196.75|198.53|196.53|0
1655122280000|2022-06-13 12:11:20|198.42|196.42|198.09|196.09|198.42|196.42|198.09|196.09|0
1655122290000|2022-06-13 12:11:30|197.98|195.98|198.42|196.42|198.42|196.42|197.98|195.98|0
1655122300000|2022-06-13 12:11:40|198.2|196.2|198.2|196.2|198.63|196.63|198.2|196.2|0
1655122310000|2022-06-13 12:11:50|198.31|196.31|198.42|196.42|198.85|196.85|198.2|196.2|0
1655122320000|2022-06-13 12:12:00|197.98|195.98|197.33|195.33|197.98|195.98|197.33|195.33|0
1655122330000|2022-06-13 12:12:10|197.22|195.22|197.11|195.11|197.22|195.22|196.89|194.89|0
1655122340000|2022-06-13 12:12:20|197.33|195.33|198.41|196.41|198.41|196.41|197.33|195.33|0
1655122350000|2022-06-13 12:12:30|198.2|196.2|198.2|196.2|198.2|196.2|197.98|195.98|0
1655122360000|2022-06-13 12:12:40|198.85|196.85|198.41|196.41|198.85|196.85|198.41|196.41|0
1655122370000|2022-06-13 12:12:50|197.33|195.33|197.98|195.98|197.98|195.98|197.33|195.33|0
1655122380000|2022-06-13 12:13:00|198.63|196.63|198.96|196.96|198.96|196.96|198.63|196.63|0
1655122390000|2022-06-13 12:13:10|198.09|196.09|197.54|195.54|198.09|196.09|197.54|195.54|0
1655122400000|2022-06-13 12:13:20|197.76|195.76|197.76|195.76|197.76|195.76|197.65|195.65|0
1655122410000|2022-06-13 12:13:30|197.44|195.44|198.09|196.09|198.09|196.09|197.44|195.44|0
1655122420000|2022-06-13 12:13:40|197.76|195.76|197.54|195.54|197.98|195.98|197.54|195.54|0
1655122430000|2022-06-13 12:13:50|197.32|195.32|198.19|196.19|198.19|196.19|197.32|195.32|0
1655122440000|2022-06-13 12:14:00|198.3|196.3|197.97|195.97|198.3|196.3|197.97|195.97|0
1655122450000|2022-06-13 12:14:10|197.54|195.54|197.32|195.32|197.54|195.54|197.1|195.1|0
1655122460000|2022-06-13 12:14:20|197.54|195.54|197.43|195.43|197.76|195.76|197.32|195.32|0
1655122470000|2022-06-13 12:14:30|197.65|195.65|197.75|195.75|197.75|195.75|197.54|195.54|0
1655122480000|2022-06-13 12:14:40|196.67|194.67|196.67|194.67|196.67|194.67|196.56|194.56|0
1655122490000|2022-06-13 12:14:50|196.45|194.45|196.23|194.23|196.67|194.67|196.23|194.23|0
1655122500000|2022-06-13 12:15:00|196.56|194.56|196.67|194.67|196.67|194.67|196.02|194.02|0
1655122510000|2022-06-13 12:15:10|196.45|194.45|196.45|194.45|196.45|194.45|196.45|194.45|0
1655122520000|2022-06-13 12:15:20|196.23|194.23|196.45|194.45|196.45|194.45|196.23|194.23|0
1655122530000|2022-06-13 12:15:30|196.23|194.23|196.45|194.45|196.45|194.45|196.23|194.23|0
1655122540000|2022-06-13 12:15:40|196.23|194.23|196.01|194.01|196.23|194.23|196.01|194.01|0
1655122550000|2022-06-13 12:15:50|195.8|193.8|195.36|193.36|195.8|193.8|195.36|193.36|0
1655122560000|2022-06-13 12:16:00|194.93|192.93|194.71|192.71|194.93|192.93|194.71|192.71|0
1655122570000|2022-06-13 12:16:10|194.93|192.93|193.74|191.74|194.93|192.93|193.74|191.74|0
1655122580000|2022-06-13 12:16:20|194.5|192.5|194.06|192.06|194.5|192.5|194.06|192.06|0
1655122590000|2022-06-13 12:16:30|193.85|191.85|195.41|193.41|195.41|193.41|193.85|191.85|0
1655122600000|2022-06-13 12:16:40|194.56|192.56|194.54|192.54|194.78|192.78|193.91|191.91|0
1655122610000|2022-06-13 12:16:50|194.33|192.33|195.45|193.45|195.45|193.45|194.33|192.33|0
1655122620000|2022-06-13 12:17:00|195.67|193.67|195.67|193.67|196.54|194.54|195.67|193.67|0
1655122630000|2022-06-13 12:17:10|195.35|193.35|195.02|193.02|195.35|193.35|195.02|193.02|0
1655122640000|2022-06-13 12:17:20|195.67|193.67|197.19|195.19|197.19|195.19|195.67|193.67|0
1655122650000|2022-06-13 12:17:30|196.54|194.54|196.32|194.32|196.76|194.76|196.32|194.32|0
1655122660000|2022-06-13 12:17:40|197.19|195.19|197.63|195.63|197.63|195.63|196.75|194.75|0
1655122670000|2022-06-13 12:17:50|197.41|195.41|197.63|195.63|197.63|195.63|197.41|195.41|0
1655122680000|2022-06-13 12:18:00|197.41|195.41|196.75|194.75|197.41|195.41|196.75|194.75|0
1655122690000|2022-06-13 12:18:10|196.54|194.54|196.1|194.1|196.54|194.54|195.88|193.88|0
1655122700000|2022-06-13 12:18:20|196.32|194.32|197.63|195.63|197.63|195.63|196.32|194.32|0
1655122710000|2022-06-13 12:18:30|197.74|195.74|198.06|196.06|198.06|196.06|197.74|195.74|0
1655122720000|2022-06-13 12:18:40|198.17|196.17|198.28|196.28|198.28|196.28|198.06|196.06|0
1655122730000|2022-06-13 12:18:50|198.06|196.06|198.39|196.39|198.39|196.39|198.06|196.06|0
1655122740000|2022-06-13 12:19:00|198.5|196.5|198.72|196.72|198.72|196.72|198.5|196.5|0
1655122750000|2022-06-13 12:19:10|199.37|197.37|199.15|197.15|199.37|197.37|199.15|197.15|0
1655122760000|2022-06-13 12:19:20|198.93|196.93|198.5|196.5|198.93|196.93|198.5|196.5|0
1655122770000|2022-06-13 12:19:30|198.28|196.28|197.62|195.62|198.28|196.28|197.52|195.52|0
1655122780000|2022-06-13 12:19:40|197.4|195.4|196.75|194.75|197.62|195.62|196.75|194.75|0
1655122790000|2022-06-13 12:19:50|196.31|194.31|195.66|193.66|196.31|194.31|195.66|193.66|0
1655122800000|2022-06-13 12:20:00|195.44|193.44|194.69|192.69|195.44|193.44|194.69|192.69|0
1655122810000|2022-06-13 12:20:10|195.01|193.01|195.22|193.22|195.22|193.22|195.01|193.01|0
1655122820000|2022-06-13 12:20:20|195.44|193.44|195.66|193.66|195.66|193.66|195.44|193.44|0
1655122830000|2022-06-13 12:20:30|195.88|193.88|194.57|192.57|195.88|193.88|194.57|192.57|0
1655122840000|2022-06-13 12:20:40|194.35|192.35|194.35|192.35|194.35|192.35|194.35|192.35|0
1655122850000|2022-06-13 12:20:50|195.66|193.66|195|193|195.66|193.66|195|193|0
1655122860000|2022-06-13 12:21:00|194.57|192.57|193.7|191.7|194.79|192.79|193.7|191.7|0
1655122870000|2022-06-13 12:21:10|193.92|191.92|193.48|191.48|194.35|192.35|193.48|191.48|0
1655122880000|2022-06-13 12:21:20|193.27|191.27|193.27|191.27|193.48|191.48|193.27|191.27|0
1655122890000|2022-06-13 12:21:30|193.6|191.6|192.83|190.83|193.6|191.6|192.83|190.83|0
1655122900000|2022-06-13 12:21:40|192.62|190.62|192.83|190.83|193.05|191.05|192.62|190.62|0
1655122910000|2022-06-13 12:21:50|193.27|191.27|193.48|191.48|193.48|191.48|193.27|191.27|0
1655122920000|2022-06-13 12:22:00|193.16|191.16|192.62|190.62|193.16|191.16|192.62|190.62|0
1655122930000|2022-06-13 12:22:10|193.05|191.05|193.27|191.27|193.38|191.38|192.83|190.83|0
1655122940000|2022-06-13 12:22:20|192.83|190.83|193.05|191.05|193.05|191.05|192.62|190.62|0
1655122950000|2022-06-13 12:22:30|192.83|190.83|193.26|191.26|193.26|191.26|192.83|190.83|0
1655122960000|2022-06-13 12:22:40|193.48|191.48|192.83|190.83|193.48|191.48|192.83|190.83|0
1655122970000|2022-06-13 12:22:50|192.61|190.61|192.51|190.51|192.61|190.61|192.51|190.51|0
1655122980000|2022-06-13 12:23:00|192.83|190.83|192.61|190.61|192.83|190.83|192.61|190.61|0
1655122990000|2022-06-13 12:23:10|192.83|190.83|192.51|190.51|192.83|190.83|192.4|190.4|0
1655123000000|2022-06-13 12:23:20|193.05|191.05|193.7|191.7|193.7|191.7|193.05|191.05|0
1655123010000|2022-06-13 12:23:30|193.81|191.81|192.83|190.83|193.81|191.81|192.83|190.83|0
1655123020000|2022-06-13 12:23:40|192.61|190.61|192.61|190.61|192.61|190.61|192.4|190.4|0
1655123030000|2022-06-13 12:23:50|194.13|192.13|193.69|191.69|194.13|192.13|193.69|191.69|0
1655123040000|2022-06-13 12:24:00|193.59|191.59|193.91|191.91|193.91|191.91|193.59|191.59|0
1655123050000|2022-06-13 12:24:10|193.69|191.69|193.48|191.48|193.69|191.69|193.26|191.26|0
1655123060000|2022-06-13 12:24:20|193.37|191.37|193.69|191.69|193.69|191.69|193.37|191.37|0
1655123080000|2022-06-13 12:24:40|193.26|191.26|193.04|191.04|193.26|191.26|193.04|191.04|0
1655123090000|2022-06-13 12:24:50|193.47|191.47|193.26|191.26|193.47|191.47|193.04|191.04|0
1655123100000|2022-06-13 12:25:00|193.04|191.04|193.04|191.04|193.04|191.04|192.82|190.82|0
1655123110000|2022-06-13 12:25:10|193.69|191.69|193.47|191.47|193.69|191.69|193.47|191.47|0
1655123120000|2022-06-13 12:25:20|193.26|191.26|193.04|191.04|193.26|191.26|193.04|191.04|0
1655123130000|2022-06-13 12:25:30|192.82|190.82|192.61|190.61|192.82|190.82|192.61|190.61|0
1655123140000|2022-06-13 12:25:40|192.82|190.82|192.82|190.82|192.82|190.82|192.61|190.61|0
1655123150000|2022-06-13 12:25:50|193.04|191.04|193.25|191.25|193.25|191.25|193.04|191.04|0
1655123160000|2022-06-13 12:26:00|193.37|191.37|193.47|191.47|193.47|191.47|193.37|191.37|0
1655123170000|2022-06-13 12:26:10|193.69|191.69|193.69|191.69|193.9|191.9|193.69|191.69|0
1655123180000|2022-06-13 12:26:20|193.53|191.53|194.15|192.15|194.15|192.15|193.53|191.53|0
1655123190000|2022-06-13 12:26:30|193.82|191.82|193.27|191.27|193.82|191.82|193.27|191.27|0
1655123200000|2022-06-13 12:26:40|194.15|192.15|194.15|192.15|194.15|192.15|194.04|192.04|0
1655123210000|2022-06-13 12:26:50|193.82|191.82|194.15|192.15|194.15|192.15|193.82|191.82|0
1655123220000|2022-06-13 12:27:00|193.82|191.82|193.71|191.71|194.36|192.36|193.71|191.71|0
1655123230000|2022-06-13 12:27:10|194.36|192.36|194.36|192.36|194.58|192.58|194.36|192.36|0
1655123240000|2022-06-13 12:27:20|194.26|192.26|194.48|192.48|194.58|192.58|194.14|192.14|0
1655123250000|2022-06-13 12:27:30|194.36|192.36|194.69|192.69|194.69|192.69|194.36|192.36|0
1655123260000|2022-06-13 12:27:40|194.58|192.58|194.8|192.8|195.24|193.24|194.58|192.58|0
1655123270000|2022-06-13 12:27:50|194.69|192.69|194.36|192.36|194.69|192.69|194.14|192.14|0
1655123280000|2022-06-13 12:28:00|193.49|191.49|192.83|190.83|193.49|191.49|192.83|190.83|0
1655123290000|2022-06-13 12:28:10|192.62|190.62|193.05|191.05|193.05|191.05|192.51|190.51|0
1655123300000|2022-06-13 12:28:20|192.83|190.83|193.05|191.05|193.05|191.05|192.83|190.83|0
1655123310000|2022-06-13 12:28:30|193.7|191.7|193.7|191.7|193.7|191.7|193.7|191.7|0
1655123320000|2022-06-13 12:28:40|194.58|192.58|195.01|193.01|195.23|193.23|194.58|192.58|0
1655123330000|2022-06-13 12:28:50|194.8|192.8|194.36|192.36|194.8|192.8|194.14|192.14|0
1655123340000|2022-06-13 12:29:00|194.47|192.47|193.92|191.92|194.47|192.47|193.7|191.7|0
1655123350000|2022-06-13 12:29:10|194.14|192.14|193.05|191.05|194.14|192.14|193.05|191.05|0
1655123360000|2022-06-13 12:29:20|192.83|190.83|194.58|192.58|194.79|192.79|192.83|190.83|0
1655123370000|2022-06-13 12:29:30|194.36|192.36|194.14|192.14|194.36|192.36|194.14|192.14|0
1655123380000|2022-06-13 12:29:40|194.25|192.25|193.7|191.7|194.25|192.25|193.7|191.7|0
1655123390000|2022-06-13 12:29:50|193.92|191.92|194.14|192.14|194.14|192.14|193.7|191.7|0
1655123400000|2022-06-13 12:30:00|194.36|192.36|194.14|192.14|194.36|192.36|194.14|192.14|0
1655123410000|2022-06-13 12:30:10|194.36|192.36|195.01|193.01|195.01|193.01|194.36|192.36|0
1655123420000|2022-06-13 12:30:20|195.23|193.23|193.16|191.16|195.23|193.23|193.16|191.16|0
1655123430000|2022-06-13 12:30:30|192.94|190.94|192.83|190.83|193.04|191.04|192.83|190.83|0
1655123440000|2022-06-13 12:30:40|192.61|190.61|192.61|190.61|192.61|190.61|192.61|190.61|0
1655123450000|2022-06-13 12:30:50|192.83|190.83|193.26|191.26|193.26|191.26|192.72|190.72|0
1655123460000|2022-06-13 12:31:00|192.83|190.83|193.04|191.04|193.04|191.04|192.61|190.61|0
1655123470000|2022-06-13 12:31:10|193.7|191.7|194.13|192.13|194.13|192.13|193.7|191.7|0
1655123480000|2022-06-13 12:31:20|193.7|191.7|193.04|191.04|193.7|191.7|193.04|191.04|0
1655123490000|2022-06-13 12:31:30|192.61|190.61|193.16|191.16|193.16|191.16|192.61|190.61|0
1655123500000|2022-06-13 12:31:40|193.26|191.26|193.7|191.7|193.81|191.81|193.26|191.26|0
1655123510000|2022-06-13 12:31:50|193.81|191.81|193.04|191.04|193.81|191.81|193.04|191.04|0
1655123520000|2022-06-13 12:32:00|193.15|191.15|193.48|191.48|193.48|191.48|193.04|191.04|0
1655123530000|2022-06-13 12:32:10|193.69|191.69|193.69|191.69|193.69|191.69|193.59|191.59|0
1655123540000|2022-06-13 12:32:20|192.82|190.82|193.04|191.04|193.04|191.04|192.82|190.82|0
1655123550000|2022-06-13 12:32:30|192.82|190.82|192.82|190.82|193.04|191.04|192.82|190.82|0
1655123560000|2022-06-13 12:32:40|193.48|191.48|192.6|190.6|193.48|191.48|192.38|190.38|0
1655123570000|2022-06-13 12:32:50|192.38|190.38|192.82|190.82|192.82|190.82|192.17|190.17|0
1655123580000|2022-06-13 12:33:00|192.38|190.38|192.28|190.28|192.38|190.38|192.28|190.28|0
1655123590000|2022-06-13 12:33:10|192.06|190.06|191.95|189.95|192.17|190.17|191.95|189.95|0
1655123600000|2022-06-13 12:33:20|192.17|190.17|192.38|190.38|192.38|190.38|192.17|190.17|0
1655123610000|2022-06-13 12:33:30|192.6|190.6|193.25|191.25|193.25|191.25|192.6|190.6|0
1655123620000|2022-06-13 12:33:40|193.04|191.04|192.82|190.82|193.04|191.04|192.71|190.71|0
1655123630000|2022-06-13 12:33:50|192.71|190.71|192.49|190.49|192.82|190.82|192.38|190.38|0
1655123640000|2022-06-13 12:34:00|192.82|190.82|192.82|190.82|192.82|190.82|192.82|190.82|0
1655123650000|2022-06-13 12:34:10|193.03|191.03|193.03|191.03|193.03|191.03|193.03|191.03|0
1655123660000|2022-06-13 12:34:20|193.47|191.47|194.13|192.13|194.13|192.13|193.47|191.47|0
1655123670000|2022-06-13 12:34:30|194.34|192.34|194.56|192.56|194.56|192.56|194.34|192.34|0
1655123680000|2022-06-13 12:34:40|195|193|195|193|195|193|195|193|0
1655123690000|2022-06-13 12:34:50|195.22|193.22|195.44|193.44|195.44|193.44|195.11|193.11|0
1655123700000|2022-06-13 12:35:00|195.65|193.65|195.22|193.22|195.65|193.65|195|193|0
1655123710000|2022-06-13 12:35:10|195.44|193.44|195.43|193.43|195.65|193.65|195.43|193.43|0
1655123720000|2022-06-13 12:35:20|195.65|193.65|195.65|193.65|196.09|194.09|195.65|193.65|0
1655123730000|2022-06-13 12:35:30|195.77|193.77|195.87|193.87|195.87|193.87|195.77|193.77|0
1655123740000|2022-06-13 12:35:40|195.65|193.65|195.43|193.43|195.65|193.65|195.43|193.43|0
1655123750000|2022-06-13 12:35:50|195|193|195.33|193.33|195.43|193.43|195|193|0
1655123760000|2022-06-13 12:36:00|195.87|193.87|196.31|194.31|196.31|194.31|195.87|193.87|0
1655123770000|2022-06-13 12:36:10|196.75|194.75|196.53|194.53|196.75|194.75|196.53|194.53|0
1655123780000|2022-06-13 12:36:20|197.19|195.19|196.97|194.97|197.19|195.19|196.97|194.97|0
1655123790000|2022-06-13 12:36:30|197.19|195.19|196.86|194.86|197.19|195.19|196.86|194.86|0
1655123800000|2022-06-13 12:36:40|196.97|194.97|197.19|195.19|197.19|195.19|196.97|194.97|0
1655123810000|2022-06-13 12:36:50|197.62|195.62|197.18|195.18|197.62|195.62|197.18|195.18|0
1655123820000|2022-06-13 12:37:00|196.97|194.97|197.18|195.18|197.3|195.3|196.97|194.97|0
1655123830000|2022-06-13 12:37:10|197.4|195.4|197.62|195.62|197.62|195.62|197.3|195.3|0
1655123840000|2022-06-13 12:37:20|197.84|195.84|197.84|195.84|197.84|195.84|197.84|195.84|0
1655123850000|2022-06-13 12:37:30|197.74|195.74|197.62|195.62|197.74|195.74|197.62|195.62|0
1655123860000|2022-06-13 12:37:40|197.74|195.74|197.18|195.18|197.74|195.74|197.18|195.18|0
1655123870000|2022-06-13 12:37:50|196.96|194.96|196.96|194.96|196.96|194.96|196.96|194.96|0
1655123880000|2022-06-13 12:38:00|197.4|195.4|196.66|194.66|197.4|195.4|196.66|194.66|0
1655123890000|2022-06-13 12:38:10|196.88|194.88|197.1|195.1|197.1|195.1|196.88|194.88|0
1655123900000|2022-06-13 12:38:20|196.88|194.88|197.1|195.1|197.1|195.1|196.88|194.88|0
1655123910000|2022-06-13 12:38:30|197.32|195.32|197.32|195.32|197.54|195.54|197.32|195.32|0
1655123920000|2022-06-13 12:38:40|197.65|195.65|198.2|196.2|198.2|196.2|197.65|195.65|0
1655123930000|2022-06-13 12:38:50|197.76|195.76|197.98|195.98|198.2|196.2|197.76|195.76|0
1655123940000|2022-06-13 12:39:00|198.2|196.2|198.75|196.75|198.75|196.75|198.2|196.2|0
1655123950000|2022-06-13 12:39:10|198.64|196.64|198.86|196.86|198.86|196.86|198.64|196.64|0
1655123960000|2022-06-13 12:39:20|198.64|196.64|197.54|195.54|198.64|196.64|197.54|195.54|0
1655123970000|2022-06-13 12:39:30|197.32|195.32|197.32|195.32|197.32|195.32|196.88|194.88|0
1655123980000|2022-06-13 12:39:40|197.1|195.1|197.76|195.76|197.76|195.76|197.1|195.1|0
1655123990000|2022-06-13 12:39:50|197.54|195.54|196|194|197.54|195.54|196|194|0
1655124000000|2022-06-13 12:40:00|196.66|194.66|196.96|194.96|196.96|194.96|196.66|194.66|0
1655124010000|2022-06-13 12:40:10|197.18|195.18|197.62|195.62|197.62|195.62|196.96|194.96|0
1655124020000|2022-06-13 12:40:20|197.83|195.83|195.86|193.86|197.83|195.83|195.86|193.86|0
1655124030000|2022-06-13 12:40:30|195.2|193.2|195.2|193.2|195.42|193.42|195.2|193.2|0
1655124040000|2022-06-13 12:40:40|195.42|193.42|195.42|193.42|195.42|193.42|195.42|193.42|0
1655124050000|2022-06-13 12:40:50|195.64|193.64|195.64|193.64|195.86|193.86|195.64|193.64|0
1655124060000|2022-06-13 12:41:00|195.86|193.86|197.17|195.17|197.17|195.17|195.86|193.86|0
1655124070000|2022-06-13 12:41:10|197.39|195.39|197.61|195.61|197.61|195.61|197.39|195.39|0
1655124080000|2022-06-13 12:41:20|197.83|195.83|197.39|195.39|198.05|196.05|197.39|195.39|0
1655124090000|2022-06-13 12:41:30|197.61|195.61|197.39|195.39|197.61|195.61|197.39|195.39|0
1655124100000|2022-06-13 12:41:40|197.61|195.61|197.83|195.83|198.05|196.05|197.61|195.61|0
1655124110000|2022-06-13 12:41:50|197.61|195.61|198.05|196.05|198.27|196.27|197.61|195.61|0
1655124120000|2022-06-13 12:42:00|198.27|196.27|198.27|196.27|198.49|196.49|198.05|196.05|0
1655124130000|2022-06-13 12:42:10|198.05|196.05|198.6|196.6|198.71|196.71|198.05|196.05|0
1655124140000|2022-06-13 12:42:20|198.71|196.71|199.37|197.37|199.59|197.59|198.71|196.71|0
1655124150000|2022-06-13 12:42:30|199.81|197.81|199.81|197.81|199.81|197.81|199.81|197.81|0
1655124160000|2022-06-13 12:42:40|199.59|197.59|199.93|197.93|199.93|197.93|199.59|197.59|0
1655124170000|2022-06-13 12:42:50|199.59|197.59|199.7|197.7|199.7|197.7|199.37|197.37|0
1655124180000|2022-06-13 12:43:00|199.81|197.81|200.03|198.03|200.25|198.25|199.81|197.81|0
1655124190000|2022-06-13 12:43:10|199.81|197.81|200.03|198.03|200.03|198.03|199.81|197.81|0
1655124200000|2022-06-13 12:43:20|199.81|197.81|200.03|198.03|200.03|198.03|199.81|197.81|0
1655124210000|2022-06-13 12:43:30|199.81|197.81|199.81|197.81|199.92|197.92|199.81|197.81|0
1655124220000|2022-06-13 12:43:40|200.25|198.25|200.25|198.25|200.25|198.25|200.25|198.25|0
1655124230000|2022-06-13 12:43:50|200.03|198.03|200.03|198.03|200.25|198.25|200.03|198.03|0
1655124240000|2022-06-13 12:44:00|199.81|197.81|199.81|197.81|199.81|197.81|199.81|197.81|0
1655124250000|2022-06-13 12:44:10|199.59|197.59|200.03|198.03|200.03|198.03|199.59|197.59|0
1655124260000|2022-06-13 12:44:20|200.25|198.25|200.03|198.03|200.25|198.25|199.81|197.81|0
1655124270000|2022-06-13 12:44:30|200.47|198.47|200.58|198.58|200.58|198.58|200.36|198.36|0
1655124280000|2022-06-13 12:44:40|200.03|198.03|198.82|196.82|200.03|198.03|198.82|196.82|0
1655124290000|2022-06-13 12:44:50|198.7|196.7|198.7|196.7|198.7|196.7|198.7|196.7|0
1655124300000|2022-06-13 12:45:00|198.92|196.92|199.8|197.8|199.8|197.8|198.92|196.92|0
1655124310000|2022-06-13 12:45:10|200.03|198.03|200.69|198.69|200.69|198.69|200.03|198.03|0
1655124320000|2022-06-13 12:45:20|200.47|198.47|199.8|197.8|200.47|198.47|199.8|197.8|0
1655124330000|2022-06-13 12:45:30|200.02|198.02|199.58|197.58|200.02|198.02|199.58|197.58|0
1655124340000|2022-06-13 12:45:40|198.26|196.26|198.04|196.04|198.26|196.26|198.04|196.04|0
1655124350000|2022-06-13 12:45:50|198.26|196.26|198.04|196.04|198.26|196.26|197.82|195.82|0
1655124360000|2022-06-13 12:46:00|197.82|195.82|197.82|195.82|198.26|196.26|197.82|195.82|0
1655124370000|2022-06-13 12:46:10|198.04|196.04|198.26|196.26|198.26|196.26|198.04|196.04|0
1655124380000|2022-06-13 12:46:20|198.04|196.04|198.04|196.04|198.04|196.04|197.82|195.82|0
1655124390000|2022-06-13 12:46:30|197.82|195.82|199.58|197.58|199.58|197.58|197.82|195.82|0
1655124400000|2022-06-13 12:46:40|199.47|197.47|197.6|195.6|199.47|197.47|197.6|195.6|0
1655124410000|2022-06-13 12:46:50|197.82|195.82|199.69|197.69|199.69|197.69|197.82|195.82|0
1655124420000|2022-06-13 12:47:00|199.58|197.58|199.47|197.47|199.58|197.58|199.25|197.25|0
1655124430000|2022-06-13 12:47:10|199.36|197.36|199.8|197.8|199.8|197.8|199.36|197.36|0
1655124440000|2022-06-13 12:47:20|199.58|197.58|200.24|198.24|200.24|198.24|199.58|197.58|0
1655124450000|2022-06-13 12:47:30|200.68|198.68|199.14|197.14|200.68|198.68|199.14|197.14|0
1655124460000|2022-06-13 12:47:40|199.58|197.58|199.8|197.8|199.8|197.8|199.58|197.58|0
1655124470000|2022-06-13 12:47:50|200.24|198.24|200.24|198.24|200.24|198.24|200.24|198.24|0
1655124480000|2022-06-13 12:48:00|200.13|198.13|200.02|198.02|200.24|198.24|199.91|197.91|0
1655124490000|2022-06-13 12:48:10|200.13|198.13|200.46|198.46|200.46|198.46|200.13|198.13|0
1655124500000|2022-06-13 12:48:20|200.35|198.35|200.9|198.9|200.9|198.9|200.24|198.24|0
1655124510000|2022-06-13 12:48:30|200.68|198.68|200.9|198.9|200.9|198.9|200.68|198.68|0
1655124520000|2022-06-13 12:48:40|200.79|198.79|200.57|198.57|200.79|198.79|200.24|198.24|0
1655124530000|2022-06-13 12:48:50|200.9|198.9|200.9|198.9|200.9|198.9|200.79|198.79|0
1655124540000|2022-06-13 12:49:00|200.79|198.79|200.68|198.68|200.9|198.9|200.68|198.68|0
1655124550000|2022-06-13 12:49:10|200.9|198.9|201.68|199.68|201.78|199.78|200.9|198.9|0
1655124560000|2022-06-13 12:49:20|202|200|201.78|199.78|202|200|201.78|199.78|0
1655124570000|2022-06-13 12:49:30|201.68|199.68|200.46|198.46|201.68|199.68|200.46|198.46|0
1655124580000|2022-06-13 12:49:40|200.01|198.01|199.91|197.91|200.01|198.01|199.57|197.57|0
1655124590000|2022-06-13 12:49:50|200.13|198.13|200.68|198.68|200.9|198.9|200.13|198.13|0
1655124600000|2022-06-13 12:50:00|200.45|198.45|199.79|197.79|200.45|198.45|199.79|197.79|0
1655124610000|2022-06-13 12:50:10|199.35|197.35|200.23|198.23|200.23|198.23|199.35|197.35|0
1655124620000|2022-06-13 12:50:20|200.01|198.01|200.35|198.35|200.45|198.45|200.01|198.01|0
1655124630000|2022-06-13 12:50:30|200.23|198.23|200.23|198.23|200.45|198.45|200.23|198.23|0
1655124640000|2022-06-13 12:50:40|200.35|198.35|200.45|198.45|200.45|198.45|200.23|198.23|0
1655124650000|2022-06-13 12:50:50|200.35|198.35|200.01|198.01|200.45|198.45|199.79|197.79|0
1655124660000|2022-06-13 12:51:00|198.91|196.91|199.24|197.24|199.35|197.35|198.91|196.91|0
1655124670000|2022-06-13 12:51:10|199.13|197.13|198.91|196.91|199.13|197.13|198.8|196.8|0
1655124680000|2022-06-13 12:51:20|199.13|197.13|199.9|197.9|199.9|197.9|199.13|197.13|0
1655124690000|2022-06-13 12:51:30|199.35|197.35|199.13|197.13|199.57|197.57|199.13|197.13|0
1655124700000|2022-06-13 12:51:40|198.47|196.47|198.91|196.91|198.91|196.91|198.46|196.46|0
1655124710000|2022-06-13 12:51:50|198.46|196.46|198.68|196.68|198.9|196.9|198.46|196.46|0
1655124720000|2022-06-13 12:52:00|197.8|195.8|197.36|195.36|197.8|195.8|197.36|195.36|0
1655124730000|2022-06-13 12:52:10|197.58|195.58|197.36|195.36|197.58|195.58|197.36|195.36|0
1655124740000|2022-06-13 12:52:20|197.8|195.8|198.14|196.14|198.24|196.24|197.8|195.8|0
1655124750000|2022-06-13 12:52:30|198.02|196.02|198.9|196.9|198.9|196.9|198.02|196.02|0
1655124760000|2022-06-13 12:52:40|199.12|197.12|198.58|196.58|199.12|197.12|198.58|196.58|0
1655124770000|2022-06-13 12:52:50|198.9|196.9|199.12|197.12|199.12|197.12|198.9|196.9|0
1655124780000|2022-06-13 12:53:00|200|198|200|198|200|198|199.78|197.78|0
1655124790000|2022-06-13 12:53:10|200.45|198.45|200.67|198.67|200.67|198.67|200.23|198.23|0
1655124800000|2022-06-13 12:53:20|201.33|199.33|201.33|199.33|201.33|199.33|201.11|199.11|0
1655124810000|2022-06-13 12:53:30|201.11|199.11|201.33|199.33|201.33|199.33|201.11|199.11|0
1655124820000|2022-06-13 12:53:40|201.22|199.22|201.33|199.33|201.33|199.33|201.22|199.22|0
1655124830000|2022-06-13 12:53:50|201.11|199.11|201.33|199.33|201.33|199.33|201.11|199.11|0
1655124840000|2022-06-13 12:54:00|201.55|199.55|201.44|199.44|201.55|199.55|201.33|199.33|0
1655124850000|2022-06-13 12:54:10|201.33|199.33|201.55|199.55|201.55|199.55|201.33|199.33|0
1655124860000|2022-06-13 12:54:20|201.33|199.33|201.77|199.77|201.77|199.77|201.33|199.33|0
1655124870000|2022-06-13 12:54:30|201.44|199.44|201.33|199.33|201.44|199.44|201.22|199.22|0
1655124880000|2022-06-13 12:54:40|201.44|199.44|200.88|198.88|201.44|199.44|200.56|198.56|0
1655124890000|2022-06-13 12:54:50|201.33|199.33|201.33|199.33|201.33|199.33|201.33|199.33|0
1655124900000|2022-06-13 12:55:00|201.1|199.1|201.33|199.33|201.33|199.33|201|199|0
1655124910000|2022-06-13 12:55:10|200.78|198.78|199.78|197.78|200.78|198.78|199.78|197.78|0
1655124920000|2022-06-13 12:55:20|200|198|200.22|198.22|200.22|198.22|200|198|0
1655124930000|2022-06-13 12:55:30|199.56|197.56|199.78|197.78|199.78|197.78|199.34|197.34|0
1655124940000|2022-06-13 12:55:40|200.22|198.22|199.56|197.56|200.22|198.22|199.56|197.56|0
1655124950000|2022-06-13 12:55:50|199.78|197.78|200|198|200|198|199.78|197.78|0
1655124960000|2022-06-13 12:56:00|200.88|198.88|200.88|198.88|200.88|198.88|200.88|198.88|0
1655124970000|2022-06-13 12:56:10|200.66|198.66|200.88|198.88|200.88|198.88|200.66|198.66|0
1655124980000|2022-06-13 12:56:20|200.66|198.66|200.99|198.99|200.99|198.99|200.44|198.44|0
1655124990000|2022-06-13 12:56:30|201.1|199.1|201.44|199.44|201.44|199.44|201.1|199.1|0
1655125000000|2022-06-13 12:56:40|201.54|199.54|201.54|199.54|201.88|199.88|201.54|199.54|0
1655125010000|2022-06-13 12:56:50|201.76|199.76|201.32|199.32|201.76|199.76|201.32|199.32|0
1655125020000|2022-06-13 12:57:00|201.54|199.54|201.76|199.76|201.76|199.76|201.54|199.54|0
1655125030000|2022-06-13 12:57:10|201.98|199.98|201.98|199.98|202.21|200.21|201.98|199.98|0
1655125040000|2022-06-13 12:57:20|201.76|199.76|202.43|200.43|202.43|200.43|201.76|199.76|0
1655125050000|2022-06-13 12:57:30|202.54|200.54|202.2|200.2|202.54|200.54|202.2|200.2|0
1655125060000|2022-06-13 12:57:40|202.65|200.65|203.21|201.21|203.21|201.21|202.65|200.65|0
1655125070000|2022-06-13 12:57:50|202.87|200.87|203.09|201.09|203.09|201.09|202.87|200.87|0
1655125080000|2022-06-13 12:58:00|202.87|200.87|202.76|200.76|202.87|200.87|202.76|200.76|0
1655125090000|2022-06-13 12:58:10|202.87|200.87|203.09|201.09|203.09|201.09|202.87|200.87|0
1655125100000|2022-06-13 12:58:20|203.53|201.53|203.31|201.31|203.53|201.53|203.31|201.31|0
1655125110000|2022-06-13 12:58:30|203.09|201.09|202.42|200.42|203.09|201.09|202.42|200.42|0
1655125120000|2022-06-13 12:58:40|202.54|200.54|202.87|200.87|203.09|201.09|202.54|200.54|0
1655125130000|2022-06-13 12:58:50|202.76|200.76|202.76|200.76|202.76|200.76|202.76|200.76|0
1655125140000|2022-06-13 12:59:00|202.64|200.64|202.87|200.87|202.87|200.87|202.54|200.54|0
1655125150000|2022-06-13 12:59:10|202.64|200.64|202.64|200.64|202.64|200.64|202.42|200.42|0
1655125160000|2022-06-13 12:59:20|202.87|200.87|202.87|200.87|203.09|201.09|202.64|200.64|0
1655125170000|2022-06-13 12:59:30|203.09|201.09|203.31|201.31|203.31|201.31|203.09|201.09|0
1655125180000|2022-06-13 12:59:40|203.42|201.42|203.97|201.97|204.2|202.2|203.42|201.42|0
1655125190000|2022-06-13 12:59:50|203.75|201.75|203.53|201.53|203.87|201.87|203.31|201.31|0
1655125200000|2022-06-13 13:00:00|203.75|201.75|204.2|202.2|204.2|202.2|203.75|201.75|0
1655125220000|2022-06-13 13:00:20|204.09|202.09|204.86|202.86|204.86|202.86|204.09|202.09|0
1655125230000|2022-06-13 13:00:30|204.98|202.98|205.2|203.2|205.2|203.2|204.86|202.86|0
1655125240000|2022-06-13 13:00:40|205.08|203.08|205.31|203.31|205.75|203.75|205.08|203.08|0
1655125250000|2022-06-13 13:00:50|205.53|203.53|205.42|203.42|205.53|203.53|205.42|203.42|0
1655125260000|2022-06-13 13:01:00|205.31|203.31|205.2|203.2|205.31|203.31|204.86|202.86|0
1655125270000|2022-06-13 13:01:10|205.08|203.08|205.75|203.75|205.75|203.75|205.08|203.08|0
1655125280000|2022-06-13 13:01:20|205.53|203.53|205.97|203.97|205.97|203.97|205.53|203.53|0
1655125290000|2022-06-13 13:01:30|206.2|204.2|205.87|203.87|206.2|204.2|205.87|203.87|0
1655125300000|2022-06-13 13:01:40|205.75|203.75|205.53|203.53|205.75|203.75|205.53|203.53|0
1655125310000|2022-06-13 13:01:50|205.3|203.3|205.08|203.08|205.53|203.53|205.08|203.08|0
1655125320000|2022-06-13 13:02:00|205.3|203.3|204.64|202.64|205.3|203.3|204.64|202.64|0
1655125330000|2022-06-13 13:02:10|204.86|202.86|204.19|202.19|204.86|202.86|204.19|202.19|0
1655125340000|2022-06-13 13:02:20|204.41|202.41|204.63|202.63|204.86|202.86|204.41|202.41|0
1655125350000|2022-06-13 13:02:30|204.19|202.19|204.63|202.63|204.63|202.63|204.19|202.19|0
1655125360000|2022-06-13 13:02:40|204.41|202.41|203.97|201.97|204.41|202.41|203.74|201.74|0
1655125370000|2022-06-13 13:02:50|204.41|202.41|204.86|202.86|204.86|202.86|204.41|202.41|0
1655125380000|2022-06-13 13:03:00|204.63|202.63|204.86|202.86|204.86|202.86|204.63|202.63|0
1655125390000|2022-06-13 13:03:10|204.97|202.97|204.63|202.63|204.97|202.97|204.63|202.63|0
1655125400000|2022-06-13 13:03:20|204.41|202.41|204.63|202.63|204.75|202.75|204.41|202.41|0
1655125410000|2022-06-13 13:03:30|204.85|202.85|204.63|202.63|204.85|202.85|204.63|202.63|0
1655125420000|2022-06-13 13:03:40|204.85|202.85|204.85|202.85|204.85|202.85|204.63|202.63|0
1655125430000|2022-06-13 13:03:50|205.08|203.08|205.64|203.64|205.74|203.74|205.08|203.08|0
1655125440000|2022-06-13 13:04:00|205.74|203.74|205.64|203.64|205.74|203.74|205.64|203.64|0
1655125450000|2022-06-13 13:04:10|205.52|203.52|205.74|203.74|205.74|203.74|205.52|203.52|0
1655125460000|2022-06-13 13:04:20|205.52|203.52|205.97|203.97|205.97|203.97|205.52|203.52|0
1655125470000|2022-06-13 13:04:30|206.08|204.08|206.19|204.19|206.19|204.19|206.08|204.08|0
1655125480000|2022-06-13 13:04:40|206.08|204.08|205.52|203.52|206.08|204.08|205.52|203.52|0
1655125490000|2022-06-13 13:04:50|205.07|203.07|205.07|203.07|205.3|203.3|205.07|203.07|0
1655125500000|2022-06-13 13:05:00|204.85|202.85|204.63|202.63|204.85|202.85|204.63|202.63|0
1655125510000|2022-06-13 13:05:10|204.85|202.85|205.07|203.07|205.07|203.07|204.85|202.85|0
1655125520000|2022-06-13 13:05:20|204.63|202.63|204.63|202.63|204.74|202.74|204.52|202.52|0
1655125530000|2022-06-13 13:05:30|204.74|202.74|205.29|203.29|205.29|203.29|204.74|202.74|0
1655125540000|2022-06-13 13:05:40|205.52|203.52|205.52|203.52|205.74|203.74|205.52|203.52|0
1655125550000|2022-06-13 13:05:50|205.74|203.74|205.96|203.96|205.96|203.96|205.74|203.74|0
1655125560000|2022-06-13 13:06:00|205.74|203.74|206.18|204.18|206.18|204.18|205.74|203.74|0
1655125570000|2022-06-13 13:06:10|206.3|204.3|206.3|204.3|206.3|204.3|206.3|204.3|0
1655125580000|2022-06-13 13:06:20|206.18|204.18|205.41|203.41|206.18|204.18|205.41|203.41|0
1655125590000|2022-06-13 13:06:30|205.19|203.19|205.41|203.41|205.52|203.52|205.19|203.19|0
1655125600000|2022-06-13 13:06:40|205.51|203.51|205.07|203.07|205.51|203.51|205.07|203.07|0
1655125610000|2022-06-13 13:06:50|204.96|202.96|204.96|202.96|204.96|202.96|204.85|202.85|0
1655125620000|2022-06-13 13:07:00|205.07|203.07|205.07|203.07|205.07|203.07|205.07|203.07|0
1655125630000|2022-06-13 13:07:10|204.18|202.18|203.96|201.96|204.18|202.18|203.73|201.73|0
1655125640000|2022-06-13 13:07:20|204.18|202.18|204.52|202.52|204.62|202.62|204.18|202.18|0
1655125650000|2022-06-13 13:07:30|204.62|202.62|204.84|202.84|205.07|203.07|204.62|202.62|0
1655125660000|2022-06-13 13:07:40|204.96|202.96|205.07|203.07|205.07|203.07|204.96|202.96|0
1655125670000|2022-06-13 13:07:50|205.18|203.18|205.07|203.07|205.18|203.18|205.07|203.07|0
1655125680000|2022-06-13 13:08:00|204.84|202.84|204.4|202.4|204.84|202.84|204.4|202.4|0
1655125690000|2022-06-13 13:08:10|204.51|202.51|204.4|202.4|204.62|202.62|204.4|202.4|0
1655125700000|2022-06-13 13:08:20|204.18|202.18|204.4|202.4|204.4|202.4|204.17|202.17|0
1655125710000|2022-06-13 13:08:30|204.17|202.17|203.95|201.95|204.17|202.17|203.95|201.95|0
1655125720000|2022-06-13 13:08:40|204.07|202.07|204.17|202.17|204.4|202.4|204.07|202.07|0
1655125730000|2022-06-13 13:08:50|204.4|202.4|204.17|202.17|204.4|202.4|203.95|201.95|0
1655125740000|2022-06-13 13:09:00|204.07|202.07|203.73|201.73|204.17|202.17|203.73|201.73|0
1655125750000|2022-06-13 13:09:10|203.51|201.51|203.28|201.28|203.73|201.73|203.28|201.28|0
1655125760000|2022-06-13 13:09:20|203.18|201.18|202.84|200.84|203.18|201.18|202.84|200.84|0
1655125770000|2022-06-13 13:09:30|203.06|201.06|203.51|201.51|203.51|201.51|202.84|200.84|0
1655125780000|2022-06-13 13:09:40|203.62|201.62|203.95|201.95|203.95|201.95|203.62|201.62|0
1655125790000|2022-06-13 13:09:50|204.39|202.39|204.39|202.39|204.39|202.39|204.39|202.39|0
1655125800000|2022-06-13 13:10:00|204.84|202.84|204.17|202.17|204.84|202.84|204.17|202.17|0
1655125810000|2022-06-13 13:10:10|204.62|202.62|204.51|202.51|204.84|202.84|204.39|202.39|0
1655125820000|2022-06-13 13:10:20|204.61|202.61|203.95|201.95|204.61|202.61|203.95|201.95|0
1655125830000|2022-06-13 13:10:30|203.73|201.73|203.72|201.72|203.95|201.95|203.72|201.72|0
1655125840000|2022-06-13 13:10:40|203.62|201.62|203.4|201.4|203.62|201.62|203.28|201.28|0
1655125850000|2022-06-13 13:10:50|203.06|201.06|202.84|200.84|203.06|201.06|202.73|200.73|0
1655125860000|2022-06-13 13:11:00|203.06|201.06|203.17|201.17|203.17|201.17|203.06|201.06|0
1655125870000|2022-06-13 13:11:10|203.28|201.28|203.5|201.5|203.5|201.5|203.28|201.28|0
1655125880000|2022-06-13 13:11:20|203.62|201.62|203.84|201.84|203.84|201.84|203.62|201.62|0
1655125890000|2022-06-13 13:11:30|203.72|201.72|203.72|201.72|203.84|201.84|203.5|201.5|0
1655125900000|2022-06-13 13:11:40|203.5|201.5|203.06|201.06|203.5|201.5|203.06|201.06|0
1655125910000|2022-06-13 13:11:50|202.83|200.83|203.72|201.72|203.72|201.72|202.83|200.83|0
1655125920000|2022-06-13 13:12:00|203.94|201.94|203.54|201.54|204.39|202.39|203.54|201.54|0
1655125930000|2022-06-13 13:12:10|203.76|201.76|203.62|201.62|203.76|201.76|203.54|201.54|0
1655125940000|2022-06-13 13:12:20|203.74|201.74|203.55|201.55|203.77|201.77|203.55|201.55|0
1655125950000|2022-06-13 13:12:30|203.77|201.77|203.89|201.89|203.99|201.99|203.77|201.77|0
1655125960000|2022-06-13 13:12:40|203.77|201.77|203.77|201.77|203.99|201.99|203.77|201.77|0
1655125970000|2022-06-13 13:12:50|203.55|201.55|203.77|201.77|203.89|201.89|203.55|201.55|0
1655125980000|2022-06-13 13:13:00|203.55|201.55|203.55|201.55|203.77|201.77|203.55|201.55|0
1655125990000|2022-06-13 13:13:10|203.77|201.77|203.77|201.77|203.77|201.77|203.66|201.66|0
1655126000000|2022-06-13 13:13:20|203.55|201.55|203.77|201.77|203.77|201.77|203.55|201.55|0
1655126010000|2022-06-13 13:13:30|203.55|201.55|203.77|201.77|203.77|201.77|203.55|201.55|0
1655126020000|2022-06-13 13:13:40|203.66|201.66|203.77|201.77|203.77|201.77|203.66|201.66|0
1655126030000|2022-06-13 13:13:50|202.44|200.44|202|200|203.1|201.1|202|200|0
1655126040000|2022-06-13 13:14:00|201.78|199.78|201.78|199.78|202.11|200.11|201.78|199.78|0
1655126050000|2022-06-13 13:14:10|201.56|199.56|201.12|199.12|201.56|199.56|201.12|199.12|0
1655126060000|2022-06-13 13:14:20|201.11|199.11|201.78|199.78|201.78|199.78|201.11|199.11|0
1655126070000|2022-06-13 13:14:30|201.11|199.11|200.45|198.45|201.11|199.11|200.45|198.45|0
1655126080000|2022-06-13 13:14:40|200.23|198.23|200.45|198.45|200.45|198.45|200.23|198.23|0
1655126090000|2022-06-13 13:14:50|200.89|198.89|200.67|198.67|200.89|198.89|200.67|198.67|0
1655126100000|2022-06-13 13:15:00|200.45|198.45|200.23|198.23|200.45|198.45|200.23|198.23|0
1655126110000|2022-06-13 13:15:10|200.13|198.13|200.23|198.23|200.23|198.23|200.13|198.13|0
1655126120000|2022-06-13 13:15:20|199.79|197.79|199.57|197.57|200.01|198.01|199.57|197.57|0
1655126130000|2022-06-13 13:15:30|199.68|197.68|199.79|197.79|199.79|197.79|199.57|197.57|0
1655126140000|2022-06-13 13:15:40|199.57|197.57|200.45|198.45|200.45|198.45|199.57|197.57|0
1655126150000|2022-06-13 13:15:50|200.34|198.34|200.23|198.23|200.34|198.34|200.01|198.01|0
1655126160000|2022-06-13 13:16:00|200.01|198.01|199.9|197.9|200.01|198.01|199.9|197.9|0
1655126170000|2022-06-13 13:16:10|200.01|198.01|200.01|198.01|200.34|198.34|200.01|198.01|0
1655126180000|2022-06-13 13:16:20|200.12|198.12|200.78|198.78|200.78|198.78|200.12|198.12|0
1655126190000|2022-06-13 13:16:30|200.45|198.45|200.23|198.23|200.45|198.45|200.23|198.23|0
1655126200000|2022-06-13 13:16:40|199.79|197.79|200.01|198.01|200.01|198.01|199.57|197.57|0
1655126210000|2022-06-13 13:16:50|200.23|198.23|200.34|198.34|200.34|198.34|200.23|198.23|0
1655126220000|2022-06-13 13:17:00|200.45|198.45|200.34|198.34|200.45|198.45|200.34|198.34|0
1655126230000|2022-06-13 13:17:10|200.23|198.23|200.67|198.67|200.67|198.67|200.23|198.23|0
1655126240000|2022-06-13 13:17:20|201.33|199.33|201.44|199.44|201.55|199.55|201.33|199.33|0
1655126250000|2022-06-13 13:17:30|201.55|199.55|201.11|199.11|201.55|199.55|201.11|199.11|0
1655126260000|2022-06-13 13:17:40|201.33|199.33|201.11|199.11|201.33|199.33|201.11|199.11|0
1655126270000|2022-06-13 13:17:50|200.56|198.56|200.22|198.22|200.56|198.56|200.22|198.22|0
1655126280000|2022-06-13 13:18:00|200|198|201.1|199.1|201.1|199.1|200|198|0
1655126290000|2022-06-13 13:18:10|201.55|199.55|202.43|200.43|202.43|200.43|201.33|199.33|0
1655126300000|2022-06-13 13:18:20|202.21|200.21|202.43|200.43|202.54|200.54|202.21|200.21|0
1655126310000|2022-06-13 13:18:30|202.87|200.87|202.87|200.87|203.31|201.31|202.87|200.87|0
1655126320000|2022-06-13 13:18:40|203.09|201.09|202.87|200.87|203.09|201.09|202.65|200.65|0
1655126330000|2022-06-13 13:18:50|203.09|201.09|203.09|201.09|203.09|201.09|202.99|200.99|0
1655126340000|2022-06-13 13:19:00|202.87|200.87|202.65|200.65|202.99|200.99|202.43|200.43|0
1655126360000|2022-06-13 13:19:20|202.87|200.87|203.09|201.09|203.31|201.31|202.87|200.87|0
1655126370000|2022-06-13 13:19:30|203.53|201.53|203.53|201.53|203.75|201.75|203.53|201.53|0
1655126380000|2022-06-13 13:19:40|203.75|201.75|203.75|201.75|203.75|201.75|203.75|201.75|0
1655126390000|2022-06-13 13:19:50|203.65|201.65|203.98|201.98|203.98|201.98|203.65|201.65|0
1655126400000|2022-06-13 13:20:00|204.2|202.2|204.86|202.86|204.86|202.86|204.2|202.2|0
1655126410000|2022-06-13 13:20:10|204.64|202.64|204.2|202.2|204.64|202.64|204.2|202.2|0
1655126420000|2022-06-13 13:20:20|204.42|202.42|204.42|202.42|204.42|202.42|204.2|202.2|0
1655126430000|2022-06-13 13:20:30|204.64|202.64|203.97|201.97|204.64|202.64|203.97|201.97|0
1655126440000|2022-06-13 13:20:40|204.2|202.2|204.42|202.42|204.42|202.42|203.97|201.97|0
1655126450000|2022-06-13 13:20:50|204.19|202.19|204.64|202.64|204.64|202.64|204.19|202.19|0
1655126460000|2022-06-13 13:21:00|204.19|202.19|204.42|202.42|204.75|202.75|204.19|202.19|0
1655126470000|2022-06-13 13:21:10|204.19|202.19|204.64|202.64|204.64|202.64|204.19|202.19|0
1655126480000|2022-06-13 13:21:20|204.86|202.86|205.75|203.75|205.75|203.75|204.64|202.64|0
1655126490000|2022-06-13 13:21:30|205.64|203.64|205.75|203.75|205.75|203.75|205.64|203.64|0
1655126500000|2022-06-13 13:21:40|205.52|203.52|205.3|203.3|205.52|203.52|205.3|203.3|0
1655126510000|2022-06-13 13:21:50|205.08|203.08|204.86|202.86|205.08|203.08|204.86|202.86|0
1655126520000|2022-06-13 13:22:00|205.08|203.08|205.08|203.08|205.08|203.08|204.86|202.86|0
1655126530000|2022-06-13 13:22:10|205.3|203.3|205.08|203.08|205.3|203.3|205.08|203.08|0
1655126540000|2022-06-13 13:22:20|204.97|202.97|205.3|203.3|205.3|203.3|204.97|202.97|0
1655126550000|2022-06-13 13:22:30|205.08|203.08|205.08|203.08|205.3|203.3|205.08|203.08|0
1655126560000|2022-06-13 13:22:40|205.52|203.52|205.52|203.52|205.52|203.52|205.3|203.3|0
1655126570000|2022-06-13 13:22:50|205.74|203.74|205.74|203.74|205.74|203.74|205.74|203.74|0
1655126580000|2022-06-13 13:23:00|205.97|203.97|205.97|203.97|205.97|203.97|205.74|203.74|0
1655126590000|2022-06-13 13:23:10|206.19|204.19|206.19|204.19|206.19|204.19|206.19|204.19|0
1655126610000|2022-06-13 13:23:30|206.41|204.41|206.3|204.3|206.41|204.41|206.19|204.19|0
1655126620000|2022-06-13 13:23:40|205.3|203.3|205.74|203.74|205.74|203.74|205.3|203.3|0
1655126630000|2022-06-13 13:23:50|205.3|203.3|205.3|203.3|205.52|203.52|205.3|203.3|0
1655126640000|2022-06-13 13:24:00|205.07|203.07|204.85|202.85|205.07|203.07|204.85|202.85|0
1655126650000|2022-06-13 13:24:10|204.63|202.63|205.74|203.74|205.74|203.74|204.41|202.41|0
1655126660000|2022-06-13 13:24:20|205.86|203.86|206.18|204.18|206.18|204.18|205.86|203.86|0
1655126670000|2022-06-13 13:24:30|207.07|205.07|206.63|204.63|207.07|205.07|206.63|204.63|0
1655126680000|2022-06-13 13:24:40|207.07|205.07|207.41|205.41|207.41|205.41|207.07|205.07|0
1655126690000|2022-06-13 13:24:50|207.3|205.3|206.85|204.85|207.3|205.3|206.85|204.85|0
1655126700000|2022-06-13 13:25:00|207.41|205.41|207.74|205.74|207.74|205.74|207.41|205.41|0
1655126710000|2022-06-13 13:25:10|207.3|205.3|206.4|204.4|207.3|205.3|206.4|204.4|0
1655126720000|2022-06-13 13:25:20|206.85|204.85|206.18|204.18|206.85|204.85|206.18|204.18|0
1655126730000|2022-06-13 13:25:30|205.96|203.96|205.51|203.51|205.96|203.96|205.51|203.51|0
1655126740000|2022-06-13 13:25:40|205.96|203.96|205.74|203.74|205.96|203.96|205.74|203.74|0
1655126750000|2022-06-13 13:25:50|205.96|203.96|205.96|203.96|205.96|203.96|205.74|203.74|0
1655126760000|2022-06-13 13:26:00|206.18|204.18|207.07|205.07|207.07|205.07|206.18|204.18|0
1655126770000|2022-06-13 13:26:10|206.85|204.85|206.63|204.63|206.96|204.96|206.63|204.63|0
1655126780000|2022-06-13 13:26:20|206.62|204.62|206.62|204.62|206.62|204.62|206.52|204.52|0
1655126790000|2022-06-13 13:26:30|207.07|205.07|207.07|205.07|207.07|205.07|206.85|204.85|0
1655126800000|2022-06-13 13:26:40|206.62|204.62|206.62|204.62|206.85|204.85|206.62|204.62|0
1655126810000|2022-06-13 13:26:50|207.07|205.07|207.07|205.07|207.51|205.51|206.85|204.85|0
1655126820000|2022-06-13 13:27:00|207.29|205.29|207.96|205.96|207.96|205.96|207.29|205.29|0
1655126830000|2022-06-13 13:27:10|207.74|205.74|207.51|205.51|207.74|205.74|207.07|205.07|0
1655126840000|2022-06-13 13:27:20|206.85|204.85|206.62|204.62|206.85|204.85|206.4|204.4|0
1655126850000|2022-06-13 13:27:30|207.29|205.29|207.74|205.74|207.74|205.74|207.29|205.29|0
1655126860000|2022-06-13 13:27:40|207.96|205.96|208.18|206.18|208.18|206.18|207.96|205.96|0
1655126870000|2022-06-13 13:27:50|208.4|206.4|209.07|207.07|209.07|207.07|208.4|206.4|0
1655126880000|2022-06-13 13:28:00|208.85|206.85|207.96|205.96|209.52|207.52|207.96|205.96|0
1655126890000|2022-06-13 13:28:10|208.18|206.18|208.18|206.18|208.4|206.4|208.18|206.18|0
1655126900000|2022-06-13 13:28:20|207.96|205.96|208.4|206.4|208.4|206.4|207.96|205.96|0
1655126910000|2022-06-13 13:28:30|208.52|206.52|208.63|206.63|208.63|206.63|208.4|206.4|0
1655126920000|2022-06-13 13:28:40|209.3|207.3|209.3|207.3|209.3|207.3|209.07|207.07|0
1655126930000|2022-06-13 13:28:50|209.07|207.07|208.85|206.85|209.07|207.07|208.63|206.63|0
1655126940000|2022-06-13 13:29:00|209.07|207.07|209.52|207.52|209.52|207.52|209.07|207.07|0
1655126950000|2022-06-13 13:29:10|209.29|207.29|209.52|207.52|209.74|207.74|209.29|207.29|0
1655126960000|2022-06-13 13:29:20|209.74|207.74|207.51|205.51|209.74|207.74|207.51|205.51|0
1655126970000|2022-06-13 13:29:30|207.95|205.95|208.18|206.18|208.18|206.18|207.95|205.95|0
1655126980000|2022-06-13 13:29:40|208.85|206.85|209.07|207.07|209.07|207.07|208.85|206.85|0
1655126990000|2022-06-13 13:29:50|209.29|207.29|209.52|207.52|209.74|207.74|209.29|207.29|0
1655127000000|2022-06-13 13:30:00|210.41|208.41|208.74|206.74|210.41|208.41|208.74|206.74|0
1655127010000|2022-06-13 13:30:10|208.07|206.07|207.51|205.51|208.07|206.07|207.28|205.28|0
1655127020000|2022-06-13 13:30:20|208.18|206.18|205.5|203.5|208.62|206.62|205.5|203.5|0
1655127030000|2022-06-13 13:30:30|204.95|202.95|205.28|203.28|205.28|203.28|204.95|202.95|0
1655127040000|2022-06-13 13:30:40|205.95|203.95|205.72|203.72|205.95|203.95|205.72|203.72|0
1655127050000|2022-06-13 13:30:50|206.84|204.84|205.28|203.28|206.84|204.84|205.28|203.28|0
1655127060000|2022-06-13 13:31:00|203.84|201.84|203.95|201.95|203.95|201.95|203.5|201.5|0
1655127070000|2022-06-13 13:31:10|202.84|200.84|201.07|199.07|202.84|200.84|201.07|199.07|0
1655127080000|2022-06-13 13:31:20|201.63|199.63|202.62|200.62|202.62|200.62|201.29|199.29|0
1655127090000|2022-06-13 13:31:30|203.06|201.06|205.72|203.72|205.72|203.72|203.06|201.06|0
1655127100000|2022-06-13 13:31:40|204.39|202.39|202.39|200.39|204.61|202.61|201.73|199.73|0
1655127110000|2022-06-13 13:31:50|202.62|200.62|200.85|198.85|202.62|200.62|200.85|198.85|0
1655127120000|2022-06-13 13:32:00|201.07|199.07|201.51|199.51|202.17|200.17|201.07|199.07|0
1655127130000|2022-06-13 13:32:10|201.95|199.95|200.63|198.63|201.95|199.95|200.63|198.63|0
1655127140000|2022-06-13 13:32:20|200.41|198.41|200.85|198.85|200.85|198.85|199.96|197.96|0
1655127150000|2022-06-13 13:32:30|200.63|198.63|201.29|199.29|201.73|199.73|200.18|198.18|0
1655127160000|2022-06-13 13:32:40|201.73|199.73|201.07|199.07|201.73|199.73|201.07|199.07|0
1655127170000|2022-06-13 13:32:50|200.18|198.18|198.42|196.42|200.18|198.18|198.42|196.42|0
1655127180000|2022-06-13 13:33:00|198.64|196.64|196.67|194.67|198.64|196.64|196.67|194.67|0
1655127190000|2022-06-13 13:33:10|197.11|195.11|196.67|194.67|197.32|195.32|196.67|194.67|0
1655127200000|2022-06-13 13:33:20|196.89|194.89|196.01|194.01|196.89|194.89|195.57|193.57|0
1655127210000|2022-06-13 13:33:30|196.34|194.34|195.57|193.57|196.34|194.34|195.57|193.57|0
1655127220000|2022-06-13 13:33:40|196.45|194.45|194.7|192.7|196.45|194.45|194.7|192.7|0
1655127230000|2022-06-13 13:33:50|194.92|192.92|193.72|191.72|194.92|192.92|193.72|191.72|0
1655127240000|2022-06-13 13:34:00|193.94|191.94|195.35|193.35|196.01|194.01|193.94|191.94|0
1655127250000|2022-06-13 13:34:10|196.01|194.01|196.66|194.66|196.66|194.66|196.01|194.01|0
1655127260000|2022-06-13 13:34:20|197.32|195.32|196.88|194.88|197.32|195.32|196.66|194.66|0
1655127270000|2022-06-13 13:34:30|197.1|195.1|196.22|194.22|197.1|195.1|196.22|194.22|0
1655127280000|2022-06-13 13:34:40|197.1|195.1|196.56|194.56|197.1|195.1|196.56|194.56|0
1655127290000|2022-06-13 13:34:50|196.12|194.12|197.32|195.32|197.32|195.32|196.12|194.12|0
1655127300000|2022-06-13 13:35:00|197.76|195.76|197.21|195.21|197.76|195.76|196|194|0
1655127310000|2022-06-13 13:35:10|197.87|195.87|199.52|197.52|199.52|197.52|197.87|195.87|0
1655127320000|2022-06-13 13:35:20|198.67|196.67|199.55|197.55|200|198|198.67|196.67|0
1655127330000|2022-06-13 13:35:30|200.22|198.22|200.44|198.44|201.11|199.11|200.22|198.22|0
1655127340000|2022-06-13 13:35:40|200|198|200.66|198.66|200.66|198.66|200|198|0
1655127350000|2022-06-13 13:35:50|200.56|198.56|201.04|199.04|201.04|199.04|200.56|198.56|0
1655127360000|2022-06-13 13:36:00|201.26|199.26|200.15|198.15|201.26|199.26|199.26|197.26|0
1655127370000|2022-06-13 13:36:10|199.93|197.93|199.41|197.41|200.37|198.37|198.74|196.74|0
1655127380000|2022-06-13 13:36:20|199.7|197.7|200.15|198.15|200.15|198.15|199.37|197.37|0
1655127390000|2022-06-13 13:36:30|200.37|198.37|200.37|198.37|201.71|199.71|200.37|198.37|0
1655127400000|2022-06-13 13:36:40|199.92|197.92|198.37|196.37|199.92|197.92|197.92|195.92|0
1655127410000|2022-06-13 13:36:50|197.7|195.7|197.04|195.04|197.7|195.7|197.04|195.04|0
1655127420000|2022-06-13 13:37:00|198.04|196.04|196.37|194.37|198.04|196.04|196.37|194.37|0
1655127430000|2022-06-13 13:37:10|195.27|193.27|195.38|193.38|195.71|193.71|195.27|193.27|0
1655127440000|2022-06-13 13:37:20|197.37|195.37|195.71|193.71|197.7|195.7|195.71|193.71|0
1655127450000|2022-06-13 13:37:30|195.49|193.49|197.03|195.03|197.03|195.03|195.49|193.49|0
1655127460000|2022-06-13 13:37:40|198.14|196.14|195.04|193.04|198.36|196.36|195.04|193.04|0
1655127470000|2022-06-13 13:37:50|194.16|192.16|192.4|190.4|194.16|192.16|192.4|190.4|0
1655127480000|2022-06-13 13:38:00|195.93|193.93|196.15|194.15|196.59|194.59|195.93|193.93|0
1655127490000|2022-06-13 13:38:10|196.59|194.59|197.92|195.92|197.92|195.92|196.48|194.48|0
1655127500000|2022-06-13 13:38:20|198.14|196.14|198.7|196.7|198.7|196.7|198.14|196.14|0
1655127510000|2022-06-13 13:38:30|199.7|197.7|198.58|196.58|199.7|197.7|198.14|196.14|0
1655127520000|2022-06-13 13:38:40|198.81|196.81|198.36|196.36|198.81|196.81|198.14|196.14|0
1655127530000|2022-06-13 13:38:50|199.03|197.03|197.47|195.47|199.47|197.47|197.47|195.47|0
1655127540000|2022-06-13 13:39:00|196.15|194.15|197.7|195.7|197.7|195.7|196.15|194.15|0
1655127550000|2022-06-13 13:39:10|198.36|196.36|201.04|199.04|201.04|199.04|198.36|196.36|0
1655127560000|2022-06-13 13:39:20|202.16|200.16|202.52|200.52|202.52|200.52|201.6|199.6|0
1655127570000|2022-06-13 13:39:30|202.07|200.07|202.52|200.52|202.52|200.52|202.07|200.07|0
1655127580000|2022-06-13 13:39:40|201.85|199.85|202.07|200.07|202.3|200.3|201.85|199.85|0
1655127590000|2022-06-13 13:39:50|203.19|201.19|204.76|202.76|204.76|202.76|203.19|201.19|0
1655127600000|2022-06-13 13:40:00|205.66|203.66|205.77|203.77|205.77|203.77|205.21|203.21|0
1655127610000|2022-06-13 13:40:10|206.11|204.11|207.68|205.68|208.36|206.36|206.11|204.11|0
1655127620000|2022-06-13 13:40:20|207.91|205.91|208.81|206.81|208.81|206.81|207.91|205.91|0
1655127630000|2022-06-13 13:40:30|208.36|206.36|208.81|206.81|208.81|206.81|208.36|206.36|0
1655127640000|2022-06-13 13:40:40|207.91|205.91|209.26|207.26|209.26|207.26|207.91|205.91|0
1655127650000|2022-06-13 13:40:50|209.03|207.03|208.36|206.36|209.03|207.03|208.36|206.36|0
1655127660000|2022-06-13 13:41:00|208.81|206.81|211.75|209.75|211.75|209.75|208.47|206.47|0
1655127670000|2022-06-13 13:41:10|211.52|209.52|213.56|211.56|213.56|211.56|211.52|209.52|0
1655127680000|2022-06-13 13:41:20|212.2|210.2|211.52|209.52|212.2|210.2|211.52|209.52|0
1655127690000|2022-06-13 13:41:30|210.28|208.28|208.92|206.92|210.84|208.84|208.92|206.92|0
1655127700000|2022-06-13 13:41:40|210.61|208.61|211.29|209.29|211.52|209.52|210.61|208.61|0
1655127710000|2022-06-13 13:41:50|211.75|209.75|210.61|208.61|211.75|209.75|210.16|208.16|0
1655127720000|2022-06-13 13:42:00|211.29|209.29|210.96|208.96|211.29|209.29|210.96|208.96|0
1655127730000|2022-06-13 13:42:10|210.84|208.84|211.29|209.29|211.52|209.52|210.84|208.84|0
1655127740000|2022-06-13 13:42:20|211.97|209.97|212.2|210.2|212.2|210.2|211.29|209.29|0
1655127750000|2022-06-13 13:42:30|212.42|210.42|212.65|210.65|212.65|210.65|212.42|210.42|0
1655127760000|2022-06-13 13:42:40|212.42|210.42|211.52|209.52|213.56|211.56|211.52|209.52|0
1655127770000|2022-06-13 13:42:50|211.29|209.29|211.74|209.74|211.74|209.74|211.29|209.29|0
1655127780000|2022-06-13 13:43:00|212.65|210.65|214.47|212.47|214.47|212.47|212.65|210.65|0
1655127790000|2022-06-13 13:43:10|214.92|212.92|212.31|210.31|215.38|213.38|212.31|210.31|0
1655127800000|2022-06-13 13:43:20|211.74|209.74|211.74|209.74|212.31|210.31|211.74|209.74|0
1655127810000|2022-06-13 13:43:30|208.58|206.58|208.58|206.58|208.58|206.58|207.45|205.45|0
1655127820000|2022-06-13 13:43:40|207.79|205.79|204.3|202.3|207.79|205.79|204.3|202.3|0
1655127830000|2022-06-13 13:43:50|204.97|202.97|206.55|204.55|206.55|204.55|204.97|202.97|0
1655127840000|2022-06-13 13:44:00|204.08|202.08|204.3|202.3|204.3|202.3|203.52|201.52|0
1655127850000|2022-06-13 13:44:10|203.85|201.85|204.75|202.75|205.87|203.87|203.85|201.85|0
1655127860000|2022-06-13 13:44:20|204.19|202.19|203.52|201.52|204.19|202.19|203.52|201.52|0
1655127870000|2022-06-13 13:44:30|204.07|202.07|205.42|203.42|205.42|203.42|203.85|201.85|0
1655127880000|2022-06-13 13:44:40|204.97|202.97|204.52|202.52|204.97|202.97|204.3|202.3|0
1655127890000|2022-06-13 13:44:50|204.07|202.07|204.97|202.97|204.97|202.97|202.95|200.95|0
1655127900000|2022-06-13 13:45:00|203.85|201.85|205.31|203.31|205.42|203.42|203.85|201.85|0
1655127910000|2022-06-13 13:45:10|204.52|202.52|205.42|203.42|205.64|203.64|204.52|202.52|0
1655127920000|2022-06-13 13:45:20|204.97|202.97|203.85|201.85|204.97|202.97|203.62|201.62|0
1655127930000|2022-06-13 13:45:30|202.51|200.51|201.39|199.39|202.51|200.51|200.5|198.5|0
1655127940000|2022-06-13 13:45:40|200.27|198.27|199.38|197.38|200.27|198.27|199.16|197.16|0
1655127950000|2022-06-13 13:45:50|198.71|196.71|197.82|195.82|198.71|196.71|197.38|195.38|0
1655127960000|2022-06-13 13:46:00|199.83|197.83|196.27|194.27|199.83|197.83|196.27|194.27|0
1655127970000|2022-06-13 13:46:10|195.83|193.83|198.71|196.71|198.71|196.71|195.83|193.83|0
1655127980000|2022-06-13 13:46:20|197.38|195.38|199.16|197.16|199.16|197.16|197.38|195.38|0
1655127990000|2022-06-13 13:46:30|198.83|196.83|199.82|197.82|199.82|197.82|198.83|196.83|0
1655128000000|2022-06-13 13:46:40|200.27|198.27|200.16|198.16|200.49|198.49|200.16|198.16|0
1655128010000|2022-06-13 13:46:50|199.6|197.6|199.82|197.82|199.82|197.82|199.6|197.6|0
1655128020000|2022-06-13 13:47:00|200.27|198.27|202.05|200.05|202.5|200.5|200.27|198.27|0
1655128030000|2022-06-13 13:47:10|203.17|201.17|204.07|202.07|204.07|202.07|203.06|201.06|0
1655128040000|2022-06-13 13:47:20|204.52|202.52|204.52|202.52|204.52|202.52|204.52|202.52|0
1655128050000|2022-06-13 13:47:30|204.97|202.97|204.97|202.97|206.09|204.09|203.17|201.17|0
1655128060000|2022-06-13 13:47:40|206.09|204.09|205.86|203.86|206.31|204.31|205.86|203.86|0
1655128070000|2022-06-13 13:47:50|204.96|202.96|204.74|202.74|205.41|203.41|204.74|202.74|0
1655128080000|2022-06-13 13:48:00|206.09|204.09|206.54|204.54|206.54|204.54|206.09|204.09|0
1655128090000|2022-06-13 13:48:10|207.66|205.66|206.99|204.99|207.66|205.66|206.99|204.99|0
1655128100000|2022-06-13 13:48:20|206.76|204.76|206.31|204.31|206.76|204.76|206.31|204.31|0
1655128110000|2022-06-13 13:48:30|206.88|204.88|206.99|204.99|207.1|205.1|206.76|204.76|0
1655128120000|2022-06-13 13:48:40|206.54|204.54|206.65|204.65|206.76|204.76|206.54|204.54|0
1655128130000|2022-06-13 13:48:50|208.34|206.34|209.47|207.47|209.47|207.47|208.34|206.34|0
1655128140000|2022-06-13 13:49:00|209.24|207.24|208.79|206.79|209.69|207.69|208.79|206.79|0
1655128150000|2022-06-13 13:49:10|209.24|207.24|207.89|205.89|209.69|207.69|207.66|205.66|0
1655128160000|2022-06-13 13:49:20|207.78|205.78|206.53|204.53|207.89|205.89|206.53|204.53|0
1655128170000|2022-06-13 13:49:30|206.98|204.98|207.21|205.21|207.89|205.89|206.98|204.98|0
1655128180000|2022-06-13 13:49:40|207.66|205.66|208.45|206.45|208.45|206.45|207.66|205.66|0
1655128190000|2022-06-13 13:49:50|208.79|206.79|208.9|206.9|209.01|207.01|208.79|206.79|0
1655128200000|2022-06-13 13:50:00|209.01|207.01|208.23|206.23|209.01|207.01|207.66|205.66|0
1655128210000|2022-06-13 13:50:10|209.01|207.01|211.05|209.05|211.05|209.05|209.01|207.01|0
1655128220000|2022-06-13 13:50:20|210.37|208.37|208.33|206.33|210.37|208.37|208.33|206.33|0
1655128230000|2022-06-13 13:50:30|206.98|204.98|210.26|208.26|210.26|208.26|206.98|204.98|0
1655128240000|2022-06-13 13:50:40|210.37|208.37|208.56|206.56|210.37|208.37|208.56|206.56|0
1655128250000|2022-06-13 13:50:50|209.24|207.24|207.1|205.1|209.24|207.24|207.1|205.1|0
1655128260000|2022-06-13 13:51:00|206.53|204.53|203.84|201.84|206.98|204.98|203.84|201.84|0
1655128270000|2022-06-13 13:51:10|204.06|202.06|204.73|202.73|204.73|202.73|203.61|201.61|0
1655128280000|2022-06-13 13:51:20|205.63|203.63|206.65|204.65|206.65|204.65|205.63|203.63|0
1655128290000|2022-06-13 13:51:30|206.08|204.08|206.89|204.89|206.89|204.89|206.08|204.08|0
1655128300000|2022-06-13 13:51:40|206.66|204.66|205.09|203.09|206.66|204.66|205.09|203.09|0
1655128310000|2022-06-13 13:51:50|206.44|204.44|205.99|203.99|206.44|204.44|205.99|203.99|0
1655128320000|2022-06-13 13:52:00|206.33|204.33|206.78|204.78|207.34|205.34|206.33|204.33|0
1655128330000|2022-06-13 13:52:10|208.36|206.36|207.91|205.91|208.36|206.36|207.91|205.91|0
1655128340000|2022-06-13 13:52:20|207.56|205.56|205.76|203.76|207.56|205.56|205.76|203.76|0
1655128350000|2022-06-13 13:52:30|206.89|204.89|206.44|204.44|207.11|205.11|206.44|204.44|0
1655128360000|2022-06-13 13:52:40|207.56|205.56|208.02|206.02|208.02|206.02|207.46|205.46|0
1655128370000|2022-06-13 13:52:50|208.69|206.69|208.92|206.92|209.37|207.37|208.69|206.69|0
1655128380000|2022-06-13 13:53:00|208.24|206.24|208.36|206.36|208.81|206.81|208.24|206.24|0
1655128390000|2022-06-13 13:53:10|207.56|205.56|208.47|206.47|208.47|206.47|207.56|205.56|0
1655128400000|2022-06-13 13:53:20|208.92|206.92|209.03|207.03|209.26|207.26|208.92|206.92|0
1655128410000|2022-06-13 13:53:30|209.37|207.37|208.92|206.92|209.6|207.6|208.92|206.92|0
1655128420000|2022-06-13 13:53:40|208.46|206.46|208.13|206.13|208.69|206.69|207.79|205.79|0
1655128430000|2022-06-13 13:53:50|208.69|206.69|209.37|207.37|209.37|207.37|208.69|206.69|0
1655128440000|2022-06-13 13:54:00|208.24|206.24|207.9|205.9|208.69|206.69|207.9|205.9|0
1655128450000|2022-06-13 13:54:10|207.34|205.34|208.92|206.92|208.92|206.92|207.34|205.34|0
1655128460000|2022-06-13 13:54:20|208.46|206.46|206.66|204.66|208.46|206.46|206.66|204.66|0
1655128470000|2022-06-13 13:54:30|207.68|205.68|208.69|206.69|208.69|206.69|207.68|205.68|0
1655128480000|2022-06-13 13:54:40|209.14|207.14|207.9|205.9|209.37|207.37|207.9|205.9|0
1655128490000|2022-06-13 13:54:50|207.56|205.56|208.91|206.91|208.91|206.91|207.56|205.56|0
1655128500000|2022-06-13 13:55:00|209.03|207.03|207.78|205.78|209.03|207.03|207.78|205.78|0
1655128510000|2022-06-13 13:55:10|208.01|206.01|208.46|206.46|208.69|206.69|208.01|206.01|0
1655128520000|2022-06-13 13:55:20|208.91|206.91|207.45|205.45|208.91|206.91|207.45|205.45|0
1655128530000|2022-06-13 13:55:30|207.11|205.11|208.01|206.01|208.23|206.23|207.11|205.11|0
1655128540000|2022-06-13 13:55:40|208.46|206.46|208.01|206.01|208.46|206.46|208.01|206.01|0
1655128550000|2022-06-13 13:55:50|208.46|206.46|208.91|206.91|209.14|207.14|208.46|206.46|0
1655128560000|2022-06-13 13:56:00|207.67|205.67|209.26|207.26|209.26|207.26|207.67|205.67|0
1655128570000|2022-06-13 13:56:10|207|205|207.33|205.33|207.33|205.33|205.98|203.98|0
1655128580000|2022-06-13 13:56:20|207.1|205.1|206.43|204.43|207.1|205.1|206.2|204.2|0
1655128590000|2022-06-13 13:56:30|205.19|203.19|207.1|205.1|207.22|205.22|205.19|203.19|0
1655128600000|2022-06-13 13:56:40|205.98|203.98|205.3|203.3|206.32|204.32|205.3|203.3|0
1655128610000|2022-06-13 13:56:50|205.08|203.08|204.18|202.18|205.08|203.08|204.18|202.18|0
1655128620000|2022-06-13 13:57:00|204.85|202.85|204.63|202.63|205.08|203.08|204.63|202.63|0
1655128630000|2022-06-13 13:57:10|205.08|203.08|204.63|202.63|205.08|203.08|204.63|202.63|0
1655128640000|2022-06-13 13:57:20|204.29|202.29|204.85|202.85|204.97|202.97|204.18|202.18|0
1655128650000|2022-06-13 13:57:30|204.63|202.63|204.85|202.85|204.85|202.85|203.73|201.73|0
1655128660000|2022-06-13 13:57:40|205.98|203.98|206.88|204.88|206.88|204.88|205.98|203.98|0
1655128670000|2022-06-13 13:57:50|206.65|204.65|207.33|205.33|207.33|205.33|206.65|204.65|0
1655128680000|2022-06-13 13:58:00|207.78|205.78|208.23|206.23|208.68|206.68|207.78|205.78|0
1655128690000|2022-06-13 13:58:10|208.68|206.68|208.68|206.68|208.8|206.8|208.68|206.68|0
1655128700000|2022-06-13 13:58:20|208.23|206.23|208.35|206.35|208.68|206.68|208|206|0
1655128710000|2022-06-13 13:58:30|208.68|206.68|208.45|206.45|208.91|206.91|208.45|206.45|0
1655128720000|2022-06-13 13:58:40|208.68|206.68|208.23|206.23|208.68|206.68|208|206|0
1655128730000|2022-06-13 13:58:50|207.32|205.32|206.42|204.42|208|206|206.42|204.42|0
1655128740000|2022-06-13 13:59:00|206.65|204.65|206.42|204.42|207.1|205.1|206.42|204.42|0
1655128750000|2022-06-13 13:59:10|205.75|203.75|205.07|203.07|205.75|203.75|204.85|202.85|0
1655128760000|2022-06-13 13:59:20|205.75|203.75|205.52|203.52|205.75|203.75|204.62|202.62|0
1655128770000|2022-06-13 13:59:30|206.65|204.65|207.77|205.77|208|206|206.65|204.65|0
1655128780000|2022-06-13 13:59:40|208.45|206.45|209.02|207.02|209.02|207.02|208.45|206.45|0
1655128790000|2022-06-13 13:59:50|209.58|207.58|209.58|207.58|210.38|208.38|209.58|207.58|0
1655128800000|2022-06-13 14:00:00|208.79|206.79|208.22|206.22|208.79|206.79|208.22|206.22|0
1655128810000|2022-06-13 14:00:10|207.1|205.1|209.13|207.13|209.13|207.13|207.1|205.1|0
1655128820000|2022-06-13 14:00:20|208.45|206.45|207.55|205.55|208.57|206.57|207.55|205.55|0
1655128830000|2022-06-13 14:00:30|206.87|204.87|204.39|202.39|206.87|204.87|204.39|202.39|0
1655128840000|2022-06-13 14:00:40|203.95|201.95|202.38|200.38|203.95|201.95|202.38|200.38|0
1655128850000|2022-06-13 14:00:50|201.7|199.7|204.84|202.84|204.84|202.84|201.37|199.37|0
1655128860000|2022-06-13 14:01:00|207.09|205.09|207.55|205.55|207.55|205.55|207.09|205.09|0
1655128870000|2022-06-13 14:01:10|206.64|204.64|206.87|204.87|207.77|205.77|206.64|204.64|0
1655128880000|2022-06-13 14:01:20|206.99|204.99|209.02|207.02|209.02|207.02|206.99|204.99|0
1655128890000|2022-06-13 14:01:30|208.9|206.9|207.54|205.54|208.9|206.9|207.54|205.54|0
1655128900000|2022-06-13 14:01:40|208.56|206.56|208.45|206.45|208.56|206.56|208.22|206.22|0
1655128910000|2022-06-13 14:01:50|207.54|205.54|207.54|205.54|207.99|205.99|207.54|205.54|0
1655128920000|2022-06-13 14:02:00|208.22|206.22|209.12|207.12|209.12|207.12|208.22|206.22|0
1655128930000|2022-06-13 14:02:10|209.69|207.69|211.62|209.62|211.62|209.62|209.69|207.69|0
1655128940000|2022-06-13 14:02:20|212.52|210.52|212.42|210.42|212.52|210.52|212.19|210.19|0
1655128950000|2022-06-13 14:02:30|211.62|209.62|211.84|209.84|211.96|209.96|211.62|209.62|0
1655128960000|2022-06-13 14:02:40|212.07|210.07|211.16|209.16|212.07|210.07|210.71|208.71|0
1655128970000|2022-06-13 14:02:50|211.96|209.96|212.3|210.3|212.3|210.3|211.84|209.84|0
1655128980000|2022-06-13 14:03:00|211.84|209.84|210.03|208.03|211.84|209.84|208.9|206.9|0
1655128990000|2022-06-13 14:03:10|209.8|207.8|210.93|208.93|210.93|208.93|209.12|207.12|0
1655129000000|2022-06-13 14:03:20|212.07|210.07|212.07|210.07|212.52|210.52|212.07|210.07|0
1655129010000|2022-06-13 14:03:30|211.84|209.84|211.84|209.84|211.84|209.84|211.39|209.39|0
1655129020000|2022-06-13 14:03:40|212.75|210.75|212.75|210.75|212.75|210.75|212.29|210.29|0
1655129030000|2022-06-13 14:03:50|212.07|210.07|214.57|212.57|214.57|212.57|212.07|210.07|0
1655129040000|2022-06-13 14:04:00|214.34|212.34|213.89|211.89|214.34|212.34|213.66|211.66|0
1655129050000|2022-06-13 14:04:10|213.66|211.66|213.89|211.89|213.89|211.89|213.66|211.66|0
1655129060000|2022-06-13 14:04:20|213.43|211.43|211.98|209.98|213.43|211.43|211.98|209.98|0
1655129070000|2022-06-13 14:04:30|211.19|209.19|212.46|210.46|212.46|210.46|211.19|209.19|0
1655129080000|2022-06-13 14:04:40|212.57|210.57|211.2|209.2|212.57|210.57|211.2|209.2|0
1655129090000|2022-06-13 14:04:50|212.12|210.12|211.66|209.66|212.35|210.35|211.66|209.66|0
1655129100000|2022-06-13 14:05:00|211.2|209.2|212.57|210.57|212.57|210.57|211.2|209.2|0
1655129110000|2022-06-13 14:05:10|212.69|210.69|209.84|207.84|212.69|210.69|209.84|207.84|0
1655129120000|2022-06-13 14:05:20|210.29|208.29|207.11|205.11|210.29|208.29|207.11|205.11|0
1655129130000|2022-06-13 14:05:30|207.79|205.79|204.06|202.06|207.79|205.79|204.06|202.06|0
1655129140000|2022-06-13 14:05:40|203.95|201.95|204.17|202.17|204.17|202.17|203.49|201.49|0
1655129150000|2022-06-13 14:05:50|204.85|202.85|203.04|201.04|204.85|202.85|203.04|201.04|0
1655129160000|2022-06-13 14:06:00|203.27|201.27|204.4|202.4|204.4|202.4|203.27|201.27|0
1655129170000|2022-06-13 14:06:10|205.75|203.75|204.4|202.4|205.75|203.75|204.4|202.4|0
1655129180000|2022-06-13 14:06:20|205.53|203.53|205.53|203.53|205.98|203.98|205.3|203.3|0
1655129190000|2022-06-13 14:06:30|206.55|204.55|205.42|203.42|206.55|204.55|205.3|203.3|0
1655129200000|2022-06-13 14:06:40|204.62|202.62|205.3|203.3|205.3|203.3|203.94|201.94|0
1655129210000|2022-06-13 14:06:50|205.52|203.52|207.56|205.56|207.56|205.56|205.52|203.52|0
1655129220000|2022-06-13 14:07:00|207.11|205.11|207.68|205.68|207.68|205.68|207.11|205.11|0
1655129230000|2022-06-13 14:07:10|206.88|204.88|206.32|204.32|207.34|205.34|205.98|203.98|0
1655129240000|2022-06-13 14:07:20|205.07|203.07|204.17|202.17|205.07|203.07|203.94|201.94|0
1655129250000|2022-06-13 14:07:30|203.72|201.72|205.98|203.98|205.98|203.98|203.61|201.61|0
1655129260000|2022-06-13 14:07:40|206.43|204.43|205.3|203.3|206.88|204.88|205.3|203.3|0
1655129270000|2022-06-13 14:07:50|205.19|203.19|206.43|204.43|206.43|204.43|205.19|203.19|0
1655129280000|2022-06-13 14:08:00|207.11|205.11|208.01|206.01|208.01|206.01|207.11|205.11|0
1655129290000|2022-06-13 14:08:10|207.33|205.33|208.92|206.92|208.92|206.92|207.33|205.33|0
1655129300000|2022-06-13 14:08:20|209.38|207.38|209.38|207.38|209.38|207.38|209.38|207.38|0
1655129310000|2022-06-13 14:08:30|209.6|207.6|209.38|207.38|209.6|207.6|209.15|207.15|0
1655129320000|2022-06-13 14:08:40|208.69|206.69|208.24|206.24|208.69|206.69|208.24|206.24|0
1655129330000|2022-06-13 14:08:50|207.79|205.79|207.56|205.56|208.01|206.01|207.56|205.56|0
1655129340000|2022-06-13 14:09:00|208.24|206.24|207.56|205.56|208.24|206.24|207.56|205.56|0
1655129350000|2022-06-13 14:09:10|208.01|206.01|208.69|206.69|209.15|207.15|208.01|206.01|0
1655129360000|2022-06-13 14:09:20|207.78|205.78|209.37|207.37|209.37|207.37|207.78|205.78|0
1655129370000|2022-06-13 14:09:30|208.92|206.92|208.92|206.92|210.06|208.06|208.92|206.92|0
1655129380000|2022-06-13 14:09:40|209.37|207.37|210.97|208.97|210.97|208.97|209.37|207.37|0
1655129390000|2022-06-13 14:09:50|211.19|209.19|210.97|208.97|211.42|209.42|210.97|208.97|0
1655129400000|2022-06-13 14:10:00|211.19|209.19|209.15|207.15|211.19|209.19|209.15|207.15|0
1655129410000|2022-06-13 14:10:10|208.01|206.01|209.6|207.6|210.51|208.51|208.01|206.01|0
1655129420000|2022-06-13 14:10:20|208.69|206.69|208.92|206.92|209.37|207.37|208.69|206.69|0
1655129430000|2022-06-13 14:10:30|209.37|207.37|211.65|209.65|211.88|209.88|209.37|207.37|0
1655129440000|2022-06-13 14:10:40|212.33|210.33|213.48|211.48|213.7|211.7|212.33|210.33|0
1655129450000|2022-06-13 14:10:50|214.05|212.05|215.31|213.31|215.54|213.54|214.05|212.05|0
1655129460000|2022-06-13 14:11:00|215.88|213.88|216.68|214.68|216.68|214.68|215.88|213.88|0
1655129470000|2022-06-13 14:11:10|217.6|215.6|218.29|216.29|218.29|216.29|217.37|215.37|0
1655129480000|2022-06-13 14:11:20|219.44|217.44|218.75|216.75|219.44|217.44|218.75|216.75|0
1655129490000|2022-06-13 14:11:30|218.98|216.98|218.98|216.98|219.21|217.21|218.87|216.87|0
1655129500000|2022-06-13 14:11:40|218.64|216.64|219.67|217.67|219.67|217.67|218.52|216.52|0
1655129510000|2022-06-13 14:11:50|219.21|217.21|219.67|217.67|219.9|217.9|218.98|216.98|0
1655129520000|2022-06-13 14:12:00|219.9|217.9|220.13|218.13|220.13|218.13|219.44|217.44|0
1655129530000|2022-06-13 14:12:10|220.82|218.82|221.28|219.28|221.28|219.28|220.82|218.82|0
1655129540000|2022-06-13 14:12:20|221.52|219.52|221.75|219.75|221.75|219.75|220.71|218.71|0
1655129550000|2022-06-13 14:12:30|221.51|219.51|220.13|218.13|221.51|219.51|220.13|218.13|0
1655129560000|2022-06-13 14:12:40|219.44|217.44|219.67|217.67|220.59|218.59|219.44|217.44|0
1655129570000|2022-06-13 14:12:50|220.13|218.13|219.21|217.21|220.13|218.13|219.21|217.21|0
1655129580000|2022-06-13 14:13:00|219.56|217.56|219.9|217.9|219.9|217.9|219.21|217.21|0
1655129590000|2022-06-13 14:13:10|220.13|218.13|220.36|218.36|220.36|218.36|220.13|218.13|0
1655129600000|2022-06-13 14:13:20|220.25|218.25|219.9|217.9|220.25|218.25|219.9|217.9|0
1655129610000|2022-06-13 14:13:30|219.44|217.44|219.44|217.44|219.44|217.44|219.33|217.33|0
1655129620000|2022-06-13 14:13:40|219.33|217.33|220.71|218.71|220.71|218.71|219.33|217.33|0
1655129630000|2022-06-13 14:13:50|220.82|218.82|221.28|219.28|221.28|219.28|220.82|218.82|0
1655129640000|2022-06-13 14:14:00|220.94|218.94|221.17|219.17|221.51|219.51|220.94|218.94|0
1655129650000|2022-06-13 14:14:10|221.51|219.51|221.74|219.74|221.74|219.74|221.51|219.51|0
1655129660000|2022-06-13 14:14:20|221.28|219.28|221.25|219.25|221.37|219.37|220.71|218.71|0
1655129670000|2022-06-13 14:14:30|221.37|219.37|221.36|219.36|221.83|219.83|220.67|218.67|0
1655129680000|2022-06-13 14:14:40|220.1|218.1|220.44|218.44|220.44|218.44|220.1|218.1|0
1655129690000|2022-06-13 14:14:50|219.98|217.98|221.13|219.13|221.13|219.13|219.98|217.98|0
1655129700000|2022-06-13 14:15:00|221.36|219.36|222.06|220.06|222.29|220.29|221.36|219.36|0
1655129710000|2022-06-13 14:15:10|221.36|219.36|222.06|220.06|222.29|220.29|221.36|219.36|0
1655129720000|2022-06-13 14:15:20|222.52|220.52|222.75|220.75|222.75|220.75|222.06|220.06|0
1655129730000|2022-06-13 14:15:30|222.52|220.52|223.45|221.45|223.45|221.45|222.52|220.52|0
1655129740000|2022-06-13 14:15:40|223.91|221.91|224.37|222.37|224.37|222.37|223.91|221.91|0
1655129750000|2022-06-13 14:15:50|224.5|222.5|224.14|222.14|224.5|222.5|223.8|221.8|0
1655129760000|2022-06-13 14:16:00|223.91|221.91|223.68|221.68|223.91|221.91|223.68|221.68|0
1655129770000|2022-06-13 14:16:10|223.21|221.21|224.14|222.14|224.14|222.14|223.21|221.21|0
1655129780000|2022-06-13 14:16:20|224.03|222.03|224.61|222.61|224.61|222.61|224.03|222.03|0
1655129790000|2022-06-13 14:16:30|224.84|222.84|224.61|222.61|224.84|222.84|224.61|222.61|0
1655129800000|2022-06-13 14:16:40|224.84|222.84|225.07|223.07|225.77|223.77|224.84|222.84|0
1655129810000|2022-06-13 14:16:50|224.84|222.84|226.46|224.46|226.46|224.46|224.84|222.84|0
1655129820000|2022-06-13 14:17:00|226.82|224.82|226.93|224.93|226.93|224.93|226.82|224.82|0
1655129830000|2022-06-13 14:17:10|227.05|225.05|226.93|224.93|227.05|225.05|226.93|224.93|0
1655129840000|2022-06-13 14:17:20|227.16|225.16|227.39|225.39|227.63|225.63|227.16|225.16|0
1655129850000|2022-06-13 14:17:30|226.7|224.7|225.3|223.3|227.16|225.16|225.3|223.3|0
1655129860000|2022-06-13 14:17:40|226.23|224.23|226|224|226.23|224.23|225.76|223.76|0
1655129870000|2022-06-13 14:17:50|226.46|224.46|226.69|224.69|226.69|224.69|226.23|224.23|0
1655129880000|2022-06-13 14:18:00|227.39|225.39|227.63|225.63|227.63|225.63|227.16|225.16|0
1655129890000|2022-06-13 14:18:10|227.39|225.39|227.16|225.16|227.51|225.51|227.16|225.16|0
1655129900000|2022-06-13 14:18:20|227.39|225.39|228.45|226.45|228.45|226.45|227.39|225.39|0
1655129910000|2022-06-13 14:18:30|228.32|226.32|231.12|229.12|231.12|229.12|228.32|226.32|0
1655129920000|2022-06-13 14:18:40|231.36|229.36|231.59|229.59|231.59|229.59|231.36|229.36|0
1655129930000|2022-06-13 14:18:50|231.36|229.36|232.29|230.29|232.29|230.29|231.12|229.12|0
1655129940000|2022-06-13 14:19:00|232.18|230.18|232.53|230.53|232.53|230.53|231.59|229.59|0
1655129950000|2022-06-13 14:19:10|231.83|229.83|229.96|227.96|231.83|229.83|229.96|227.96|0
1655129960000|2022-06-13 14:19:20|229.72|227.72|230.42|228.42|230.42|228.42|229.72|227.72|0
1655129970000|2022-06-13 14:19:30|230.19|228.19|229.72|227.72|230.19|228.19|229.49|227.49|0
1655129980000|2022-06-13 14:19:40|229.95|227.95|229.72|227.72|229.95|227.95|229.61|227.61|0
1655129990000|2022-06-13 14:19:50|229.49|227.49|230.19|228.19|230.42|228.42|229.49|227.49|0
1655130000000|2022-06-13 14:20:00|231.36|229.36|231.36|229.36|231.36|229.36|231.24|229.24|0
1655130010000|2022-06-13 14:20:10|230.65|228.65|230.42|228.42|230.65|228.65|230.42|228.42|0
1655130020000|2022-06-13 14:20:20|229.02|227.02|229.02|227.02|229.25|227.25|227.62|225.62|0
1655130030000|2022-06-13 14:20:30|229.49|227.49|227.85|225.85|229.49|227.49|227.85|225.85|0
1655130040000|2022-06-13 14:20:40|228.55|226.55|228.44|226.44|228.55|226.55|227.85|225.85|0
1655130050000|2022-06-13 14:20:50|228.32|226.32|227.16|225.16|228.32|226.32|227.16|225.16|0
1655130060000|2022-06-13 14:21:00|227.62|225.62|227.39|225.39|227.62|225.62|225.76|223.76|0
1655130070000|2022-06-13 14:21:10|226.22|224.22|227.62|225.62|227.85|225.85|226.22|224.22|0
1655130080000|2022-06-13 14:21:20|227.85|225.85|227.85|225.85|227.85|225.85|227.15|225.15|0
1655130090000|2022-06-13 14:21:30|228.55|226.55|227.62|225.62|229.25|227.25|227.62|225.62|0
1655130100000|2022-06-13 14:21:40|227.85|225.85|227.62|225.62|227.85|225.85|227.39|225.39|0
1655130110000|2022-06-13 14:21:50|227.85|225.85|227.39|225.39|227.85|225.85|226.22|224.22|0
1655130120000|2022-06-13 14:22:00|228.09|226.09|228.55|226.55|228.55|226.55|227.85|225.85|0
1655130130000|2022-06-13 14:22:10|229.02|227.02|229.02|227.02|229.25|227.25|229.02|227.02|0
1655130140000|2022-06-13 14:22:20|229.72|227.72|229.72|227.72|229.72|227.72|229.25|227.25|0
1655130150000|2022-06-13 14:22:30|229.48|227.48|229.95|227.95|229.95|227.95|229.48|227.48|0
1655130160000|2022-06-13 14:22:40|229.48|227.48|229.72|227.72|229.95|227.95|229.48|227.48|0
1655130170000|2022-06-13 14:22:50|229.95|227.95|229.48|227.48|229.95|227.95|229.14|227.14|0
1655130180000|2022-06-13 14:23:00|230.65|228.65|230.18|228.18|230.65|228.65|230.18|228.18|0
1655130190000|2022-06-13 14:23:10|230.54|228.54|231.12|229.12|231.35|229.35|230.54|228.54|0
1655130200000|2022-06-13 14:23:20|230.65|228.65|231.82|229.82|232.05|230.05|230.65|228.65|0
1655130210000|2022-06-13 14:23:30|231.58|229.58|231.58|229.58|231.58|229.58|231.12|229.12|0
1655130220000|2022-06-13 14:23:40|231.82|229.82|232.05|230.05|232.05|230.05|231.82|229.82|0
1655130230000|2022-06-13 14:23:50|232.99|230.99|232.99|230.99|232.99|230.99|232.52|230.52|0
1655130240000|2022-06-13 14:24:00|233.46|231.46|232.52|230.52|233.46|231.46|232.52|230.52|0
1655130250000|2022-06-13 14:24:10|232.29|230.29|232.05|230.05|232.29|230.29|231.58|229.58|0
1655130260000|2022-06-13 14:24:20|231.82|229.82|233.46|231.46|233.46|231.46|231.82|229.82|0
1655130270000|2022-06-13 14:24:30|232.99|230.99|233.22|231.22|233.46|231.46|232.99|230.99|0
1655130280000|2022-06-13 14:24:40|233.46|231.46|233.58|231.58|233.58|231.58|232.75|230.75|0
1655130290000|2022-06-13 14:24:50|233.22|231.22|233.92|231.92|233.92|231.92|233.22|231.22|0
1655130300000|2022-06-13 14:25:00|234.16|232.16|234.16|232.16|234.28|232.28|232.99|230.99|0
1655130310000|2022-06-13 14:25:10|234.39|232.39|233.81|231.81|234.39|232.39|233.81|231.81|0
1655130320000|2022-06-13 14:25:20|234.05|232.05|233.69|231.69|234.05|232.05|233.69|231.69|0
1655130330000|2022-06-13 14:25:30|233.22|231.22|232.28|230.28|233.22|231.22|231.35|229.35|0
1655130340000|2022-06-13 14:25:40|232.52|230.52|232.99|230.99|232.99|230.99|232.52|230.52|0
1655130350000|2022-06-13 14:25:50|232.75|230.75|232.99|230.99|232.99|230.99|232.75|230.75|0
1655130360000|2022-06-13 14:26:00|233.69|231.69|232.98|230.98|233.69|231.69|232.75|230.75|0
1655130370000|2022-06-13 14:26:10|233.45|231.45|233.92|231.92|233.92|231.92|232.75|230.75|0
1655130380000|2022-06-13 14:26:20|233.69|231.69|234.16|232.16|234.28|232.28|233.69|231.69|0
1655130390000|2022-06-13 14:26:30|234.39|232.39|232.98|230.98|234.39|232.39|232.98|230.98|0
1655130400000|2022-06-13 14:26:40|232.28|230.28|233.69|231.69|233.69|231.69|232.28|230.28|0
1655130410000|2022-06-13 14:26:50|234.16|232.16|234.39|232.39|234.39|232.39|233.92|231.92|0
1655130420000|2022-06-13 14:27:00|234.62|232.62|234.86|232.86|235.56|233.56|234.62|232.62|0
1655130430000|2022-06-13 14:27:10|233.92|231.92|234.39|232.39|234.39|232.39|232.98|230.98|0
1655130440000|2022-06-13 14:27:20|233.92|231.92|233.22|231.22|233.92|231.92|233.22|231.22|0
1655130450000|2022-06-13 14:27:30|233.45|231.45|233.22|231.22|233.45|231.45|233.22|231.22|0
1655130460000|2022-06-13 14:27:40|233.72|231.72|233.25|231.25|233.72|231.72|233.25|231.25|0
1655130470000|2022-06-13 14:27:50|234.18|232.18|234.65|232.65|235.12|233.12|234.18|232.18|0
1655130480000|2022-06-13 14:28:00|235.35|233.35|233.02|231.02|235.35|233.35|233.02|231.02|0
1655130490000|2022-06-13 14:28:10|233.25|231.25|233.72|231.72|233.72|231.72|233.14|231.14|0
1655130500000|2022-06-13 14:28:20|234.65|232.65|235.58|233.58|235.58|233.58|234.65|232.65|0
1655130510000|2022-06-13 14:28:30|235.35|233.35|235.35|233.35|235.58|233.58|234.88|232.88|0
1655130520000|2022-06-13 14:28:40|234.88|232.88|235.81|233.81|235.81|233.81|234.88|232.88|0
1655130530000|2022-06-13 14:28:50|235.58|233.58|235.58|233.58|235.58|233.58|235.58|233.58|0
1655130540000|2022-06-13 14:29:00|235.11|233.11|233.72|231.72|235.11|233.11|233.72|231.72|0
1655130550000|2022-06-13 14:29:10|233.95|231.95|232.32|230.32|233.95|231.95|232.32|230.32|0
1655130560000|2022-06-13 14:29:20|233.02|231.02|232.78|230.78|234.18|232.18|232.78|230.78|0
1655130570000|2022-06-13 14:29:30|233.02|231.02|232.78|230.78|233.02|231.02|232.09|230.09|0
1655130580000|2022-06-13 14:29:40|232.44|230.44|232.55|230.55|232.67|230.67|232.44|230.44|0
1655130590000|2022-06-13 14:29:50|233.02|231.02|233.25|231.25|233.48|231.48|233.02|231.02|0
1655130600000|2022-06-13 14:30:00|233.71|231.71|232.55|230.55|233.71|231.71|232.55|230.55|0
1655130610000|2022-06-13 14:30:10|231.85|229.85|233.11|231.11|233.11|231.11|231.85|229.85|0
1655130620000|2022-06-13 14:30:20|233.81|231.81|233.75|231.75|233.93|231.93|233.75|231.75|0
1655130630000|2022-06-13 14:30:30|233.28|231.28|232.81|230.81|233.28|231.28|232.81|230.81|0
1655130640000|2022-06-13 14:30:40|233.05|231.05|233.05|231.05|233.51|231.51|233.05|231.05|0
1655130650000|2022-06-13 14:30:50|232.58|230.58|233.05|231.05|233.05|231.05|232.35|230.35|0
1655130660000|2022-06-13 14:31:00|233.51|231.51|234.1|232.1|234.1|232.1|233.51|231.51|0
1655130670000|2022-06-13 14:31:10|234.91|232.91|234.68|232.68|235.15|233.15|234.68|232.68|0
1655130680000|2022-06-13 14:31:20|235.15|233.15|235.62|233.62|235.62|233.62|235.15|233.15|0
1655130690000|2022-06-13 14:31:30|235.85|233.85|234.91|232.91|235.85|233.85|234.91|232.91|0
1655130700000|2022-06-13 14:31:40|235.38|233.38|235.62|233.62|235.62|233.62|235.38|233.38|0
1655130710000|2022-06-13 14:31:50|235.85|233.85|234.45|232.45|235.85|233.85|234.45|232.45|0
1655130720000|2022-06-13 14:32:00|234.21|232.21|235.15|233.15|235.15|233.15|234.21|232.21|0
1655130730000|2022-06-13 14:32:10|235.74|233.74|236.32|234.32|236.55|234.55|235.74|233.74|0
1655130740000|2022-06-13 14:32:20|236.08|234.08|236.55|234.55|236.55|234.55|235.85|233.85|0
1655130750000|2022-06-13 14:32:30|236.08|234.08|236.08|234.08|236.08|234.08|236.08|234.08|0
1655130760000|2022-06-13 14:32:40|236.55|234.55|236.78|234.78|236.78|234.78|236.2|234.2|0
1655130770000|2022-06-13 14:32:50|236.55|234.55|234.68|232.68|236.78|234.78|234.68|232.68|0
1655130780000|2022-06-13 14:33:00|235.15|233.15|234.57|232.57|235.15|233.15|234.57|232.57|0
1655130790000|2022-06-13 14:33:10|233.74|231.74|233.28|231.28|233.74|231.74|233.28|231.28|0
1655130800000|2022-06-13 14:33:20|233.98|231.98|233.04|231.04|233.98|231.98|232.93|230.93|0
1655130810000|2022-06-13 14:33:30|232.58|230.58|233.04|231.04|233.98|231.98|232.58|230.58|0
1655130820000|2022-06-13 14:33:40|232.81|230.81|231.88|229.88|232.81|230.81|231.88|229.88|0
1655130830000|2022-06-13 14:33:50|231.18|229.18|231.18|229.18|231.41|229.41|231.18|229.18|0
1655130840000|2022-06-13 14:34:00|230.83|228.83|230.48|228.48|230.83|228.83|230.48|228.48|0
1655130850000|2022-06-13 14:34:10|229.9|227.9|229.78|227.78|229.9|227.9|229.31|227.31|0
1655130860000|2022-06-13 14:34:20|229.55|227.55|230.68|228.68|230.68|228.68|229.55|227.55|0
1655130870000|2022-06-13 14:34:30|231.14|229.14|230.68|228.68|231.26|229.26|230.68|228.68|0
1655130880000|2022-06-13 14:34:40|230.91|228.91|231.14|229.14|231.61|229.61|230.91|228.91|0
1655130890000|2022-06-13 14:34:50|230.91|228.91|230.44|228.44|230.91|228.91|230.21|228.21|0
1655130900000|2022-06-13 14:35:00|230.91|228.91|231.14|229.14|231.37|229.37|230.91|228.91|0
1655130910000|2022-06-13 14:35:10|231.37|229.37|230.68|228.68|231.37|229.37|230.68|228.68|0
1655130920000|2022-06-13 14:35:20|230.21|228.21|230.21|228.21|230.21|228.21|229.98|227.98|0
1655130930000|2022-06-13 14:35:30|229.05|227.05|227.89|225.89|229.05|227.05|227.89|225.89|0
1655130940000|2022-06-13 14:35:40|228.12|226.12|228.82|226.82|229.05|227.05|228.12|226.12|0
1655130950000|2022-06-13 14:35:50|228.36|226.36|227.43|225.43|228.36|226.36|227.43|225.43|0
1655130960000|2022-06-13 14:36:00|228.35|226.35|228.35|226.35|228.82|226.82|228.35|226.35|0
1655130970000|2022-06-13 14:36:10|227.55|225.55|226.04|224.04|227.55|225.55|226.04|224.04|0
1655130980000|2022-06-13 14:36:20|226.5|224.5|226.73|224.73|227.43|225.43|226.5|224.5|0
1655130990000|2022-06-13 14:36:30|227.66|225.66|227.89|225.89|227.89|225.89|227.66|225.66|0
1655131000000|2022-06-13 14:36:40|227.43|225.43|229.05|227.05|229.05|227.05|227.43|225.43|0
1655131010000|2022-06-13 14:36:50|228.59|226.59|229.51|227.51|229.51|227.51|228.35|226.35|0
1655131020000|2022-06-13 14:37:00|230.44|228.44|229.51|227.51|230.44|228.44|229.28|227.28|0
1655131030000|2022-06-13 14:37:10|229.74|227.74|228.35|226.35|229.74|227.74|228.35|226.35|0
1655131040000|2022-06-13 14:37:20|228.58|226.58|228.58|226.58|228.58|226.58|228.35|226.35|0
1655131050000|2022-06-13 14:37:30|229.28|227.28|229.51|227.51|229.51|227.51|228.94|226.94|0
1655131060000|2022-06-13 14:37:40|229.28|227.28|229.05|227.05|229.98|227.98|229.05|227.05|0
1655131070000|2022-06-13 14:37:50|228.58|226.58|230.21|228.21|230.21|228.21|228.58|226.58|0
1655131080000|2022-06-13 14:38:00|230.67|228.67|230.67|228.67|230.67|228.67|230.67|228.67|0
1655131090000|2022-06-13 14:38:10|230.9|228.9|230.67|228.67|230.9|228.9|230.44|228.44|0
1655131100000|2022-06-13 14:38:20|229.74|227.74|229.51|227.51|229.74|227.74|229.05|227.05|0
1655131110000|2022-06-13 14:38:30|229.4|227.4|229.05|227.05|229.4|227.4|228.58|226.58|0
1655131120000|2022-06-13 14:38:40|228.58|226.58|229.05|227.05|229.05|227.05|228.58|226.58|0
1655131130000|2022-06-13 14:38:50|229.28|227.28|228.81|226.81|229.28|227.28|227.89|225.89|0
1655131140000|2022-06-13 14:39:00|229.51|227.51|229.51|227.51|229.74|227.74|229.51|227.51|0
1655131150000|2022-06-13 14:39:10|229.04|227.04|228.81|226.81|229.04|227.04|228.81|226.81|0
1655131160000|2022-06-13 14:39:20|228.35|226.35|227.89|225.89|228.81|226.81|227.89|225.89|0
1655131170000|2022-06-13 14:39:30|228.58|226.58|228.81|226.81|228.81|226.81|227.89|225.89|0
1655131180000|2022-06-13 14:39:40|229.51|227.51|230.67|228.67|230.67|228.67|229.51|227.51|0
1655131190000|2022-06-13 14:39:50|230.9|228.9|230.44|228.44|230.9|228.9|230.44|228.44|0
1655131200000|2022-06-13 14:40:00|231.36|229.36|231.83|229.83|231.83|229.83|231.36|229.36|0
1655131210000|2022-06-13 14:40:10|231.6|229.6|232.76|230.76|232.76|230.76|231.6|229.6|0
1655131220000|2022-06-13 14:40:20|232.42|230.42|232.76|230.76|232.76|230.76|232.42|230.42|0
1655131230000|2022-06-13 14:40:30|232.99|230.99|232.76|230.76|233.23|231.23|232.53|230.53|0
1655131240000|2022-06-13 14:40:40|232.29|230.29|232.99|230.99|232.99|230.99|232.29|230.29|0
1655131250000|2022-06-13 14:40:50|232.53|230.53|232.29|230.29|232.53|230.53|231.36|229.36|0
1655131260000|2022-06-13 14:41:00|233.46|231.46|233.22|231.22|233.46|231.46|232.76|230.76|0
1655131270000|2022-06-13 14:41:10|233.69|231.69|234.16|232.16|234.16|232.16|233.69|231.69|0
1655131280000|2022-06-13 14:41:20|233.92|231.92|232.53|230.53|233.92|231.92|232.53|230.53|0
1655131290000|2022-06-13 14:41:30|232.99|230.99|233.34|231.34|233.69|231.69|232.99|230.99|0
1655131300000|2022-06-13 14:41:40|232.52|230.52|232.29|230.29|232.52|230.52|232.06|230.06|0
1655131310000|2022-06-13 14:41:50|232.52|230.52|233.22|231.22|233.22|231.22|232.52|230.52|0
1655131320000|2022-06-13 14:42:00|233.92|231.92|233.22|231.22|233.92|231.92|233.22|231.22|0
1655131330000|2022-06-13 14:42:10|234.15|232.15|235.09|233.09|235.09|233.09|234.15|232.15|0
1655131340000|2022-06-13 14:42:20|236.25|234.25|236.96|234.96|236.96|234.96|236.25|234.25|0
1655131350000|2022-06-13 14:42:30|236.25|234.25|236.25|234.25|236.25|234.25|236.02|234.02|0
1655131360000|2022-06-13 14:42:40|236.72|234.72|239.06|237.06|239.06|237.06|236.72|234.72|0
1655131370000|2022-06-13 14:42:50|238.83|236.83|239.3|237.3|239.3|237.3|238.83|236.83|0
1655131380000|2022-06-13 14:43:00|239.76|237.76|240.12|238.12|240.12|238.12|239.53|237.53|0
1655131390000|2022-06-13 14:43:10|240.47|238.47|241.64|239.64|241.64|239.64|240.47|238.47|0
1655131400000|2022-06-13 14:43:20|241.88|239.88|242.7|240.7|242.7|240.7|241.88|239.88|0
1655131410000|2022-06-13 14:43:30|242.82|240.82|243.29|241.29|243.29|241.29|242.82|240.82|0
1655131420000|2022-06-13 14:43:40|243.05|241.05|242.47|240.47|243.05|241.05|242.47|240.47|0
1655131430000|2022-06-13 14:43:50|242.81|240.81|243.05|241.05|243.05|241.05|242.58|240.58|0
1655131440000|2022-06-13 14:44:00|243.76|241.76|243.88|241.88|243.88|241.88|243.76|241.76|0
1655131450000|2022-06-13 14:44:10|243.64|241.64|242.81|240.81|243.64|241.64|242.34|240.34|0
1655131460000|2022-06-13 14:44:20|241.87|239.87|241.64|239.64|241.87|239.87|241.64|239.64|0
1655131470000|2022-06-13 14:44:30|242.11|240.11|241.64|239.64|242.34|240.34|241.64|239.64|0
1655131480000|2022-06-13 14:44:40|241.53|239.53|241.17|239.17|241.53|239.53|240.46|238.46|0
1655131490000|2022-06-13 14:44:50|241.4|239.4|242.34|240.34|242.34|240.34|241.4|239.4|0
1655131500000|2022-06-13 14:45:00|242.58|240.58|241.87|239.87|242.58|240.58|241.87|239.87|0
1655131510000|2022-06-13 14:45:10|241.53|239.53|242.11|240.11|242.34|240.34|241.53|239.53|0
1655131520000|2022-06-13 14:45:20|242.23|240.23|242.34|240.34|242.34|240.34|242.23|240.23|0
1655131530000|2022-06-13 14:45:30|242.81|240.81|244.46|242.46|244.46|242.46|242.81|240.81|0
1655131540000|2022-06-13 14:45:40|243.99|241.99|244.22|242.22|244.46|242.46|243.99|241.99|0
1655131550000|2022-06-13 14:45:50|243.99|241.99|243.52|241.52|243.99|241.99|243.05|241.05|0
1655131560000|2022-06-13 14:46:00|243.75|241.75|244.93|242.93|244.93|242.93|243.75|241.75|0
1655131570000|2022-06-13 14:46:10|245.4|243.4|246.11|244.11|246.11|244.11|244.69|242.69|0
1655131580000|2022-06-13 14:46:20|243.99|241.99|243.99|241.99|243.99|241.99|243.99|241.99|0
1655131590000|2022-06-13 14:46:30|244.22|242.22|245.16|243.16|245.16|243.16|244.22|242.22|0
1655131600000|2022-06-13 14:46:40|244.69|242.69|245.16|243.16|245.16|243.16|244.46|242.46|0
1655131610000|2022-06-13 14:46:50|244.22|242.22|243.99|241.99|244.46|242.46|243.99|241.99|0
1655131620000|2022-06-13 14:47:00|244.22|242.22|245.16|243.16|245.16|243.16|243.99|241.99|0
1655131630000|2022-06-13 14:47:10|244.93|242.93|245.4|243.4|245.87|243.87|244.93|242.93|0
1655131640000|2022-06-13 14:47:20|245.87|243.87|245.87|243.87|245.99|243.99|245.52|243.52|0
1655131650000|2022-06-13 14:47:30|244.93|242.93|245.76|243.76|245.76|243.76|244.93|242.93|0
1655131660000|2022-06-13 14:47:40|246.58|244.58|246.81|244.81|246.81|244.81|246.23|244.23|0
1655131670000|2022-06-13 14:47:50|246.94|244.94|245.87|243.87|246.94|244.94|245.87|243.87|0
1655131680000|2022-06-13 14:48:00|245.99|243.99|246.58|244.58|246.81|244.81|245.99|243.99|0
1655131690000|2022-06-13 14:48:10|246.7|244.7|246.72|244.72|246.72|244.72|246.49|244.49|0
1655131700000|2022-06-13 14:48:20|246.49|244.49|247.18|245.18|247.3|245.3|246.49|244.49|0
1655131710000|2022-06-13 14:48:30|246.71|244.71|247.88|245.88|247.88|245.88|246.71|244.71|0
1655131720000|2022-06-13 14:48:40|247.64|245.64|248.11|246.11|248.11|246.11|247.64|245.64|0
1655131730000|2022-06-13 14:48:50|247.88|245.88|246.94|244.94|247.88|245.88|246.94|244.94|0
1655131740000|2022-06-13 14:49:00|247.17|245.17|245.77|243.77|247.17|245.17|245.77|243.77|0
1655131750000|2022-06-13 14:49:10|245.76|243.76|245.42|243.42|245.76|243.76|245.3|243.3|0
1655131760000|2022-06-13 14:49:20|246.94|244.94|246.94|244.94|246.94|244.94|246.7|244.7|0
1655131770000|2022-06-13 14:49:30|247.17|245.17|246.94|244.94|247.41|245.41|246.94|244.94|0
1655131780000|2022-06-13 14:49:40|247.17|245.17|246.47|244.47|247.17|245.17|246.47|244.47|0
1655131790000|2022-06-13 14:49:50|245.89|243.89|246.94|244.94|246.94|244.94|245.89|243.89|0
1655131800000|2022-06-13 14:50:00|247.17|245.17|247.17|245.17|247.17|245.17|247.17|245.17|0
1655131810000|2022-06-13 14:50:10|246.7|244.7|248.11|246.11|248.11|246.11|246.7|244.7|0
1655131820000|2022-06-13 14:50:20|248.35|246.35|247.88|245.88|248.35|246.35|247.88|245.88|0
1655131830000|2022-06-13 14:50:30|248.11|246.11|248.35|246.35|248.35|246.35|247.88|245.88|0
1655131840000|2022-06-13 14:50:40|248.47|246.47|248.58|246.58|248.58|246.58|248.47|246.47|0
1655131850000|2022-06-13 14:50:50|248.82|246.82|248.82|246.82|248.82|246.82|248.82|246.82|0
1655131860000|2022-06-13 14:51:00|249.05|247.05|249.65|247.65|249.88|247.88|249.05|247.05|0
1655131870000|2022-06-13 14:51:10|249.52|247.52|249.76|247.76|249.76|247.76|249.52|247.52|0
1655131880000|2022-06-13 14:51:20|249.29|247.29|248.82|246.82|249.29|247.29|248.82|246.82|0
1655131890000|2022-06-13 14:51:30|249.05|247.05|248.58|246.58|249.05|247.05|248.58|246.58|0
1655131900000|2022-06-13 14:51:40|247.88|245.88|247.17|245.17|247.88|245.88|247.17|245.17|0
1655131910000|2022-06-13 14:51:50|247.64|245.64|247.17|245.17|248|246|247.17|245.17|0
1655131920000|2022-06-13 14:52:00|246.7|244.7|245.76|243.76|246.7|244.7|245.76|243.76|0
1655131930000|2022-06-13 14:52:10|245.53|243.53|244.24|242.24|245.53|243.53|244.24|242.24|0
1655131940000|2022-06-13 14:52:20|243.88|241.88|242.95|240.95|245.06|243.06|242.95|240.95|0
1655131950000|2022-06-13 14:52:30|242.71|240.71|243.18|241.18|243.18|241.18|242.71|240.71|0
1655131960000|2022-06-13 14:52:40|242.24|240.24|244.35|242.35|244.35|242.35|242.24|240.24|0
1655131970000|2022-06-13 14:52:50|244.59|242.59|244.82|242.82|244.82|242.82|244.59|242.59|0
1655131980000|2022-06-13 14:53:00|244.59|242.59|244.12|242.12|244.71|242.71|243.88|241.88|0
1655131990000|2022-06-13 14:53:10|244.24|242.24|243.54|241.54|244.59|242.59|243.54|241.54|0
1655132000000|2022-06-13 14:53:20|243.41|241.41|242.71|240.71|243.41|241.41|242.48|240.48|0
1655132010000|2022-06-13 14:53:30|242.95|240.95|243.18|241.18|243.18|241.18|242.37|240.37|0
1655132020000|2022-06-13 14:53:40|243.41|241.41|242.71|240.71|243.41|241.41|242.71|240.71|0
1655132030000|2022-06-13 14:53:50|243.41|241.41|243.18|241.18|243.41|241.41|243.18|241.18|0
1655132040000|2022-06-13 14:54:00|242.71|240.71|242.94|240.94|242.94|240.94|242.24|240.24|0
1655132050000|2022-06-13 14:54:10|243.18|241.18|244.35|242.35|244.35|242.35|243.18|241.18|0
1655132060000|2022-06-13 14:54:20|244.58|242.58|244.58|242.58|244.58|242.58|244.12|242.12|0
1655132070000|2022-06-13 14:54:30|244.11|242.11|243.88|241.88|244.35|242.35|243.88|241.88|0
1655132080000|2022-06-13 14:54:40|244.11|242.11|244.82|242.82|244.82|242.82|244.11|242.11|0
1655132090000|2022-06-13 14:54:50|243.41|241.41|243.41|241.41|243.41|241.41|243.3|241.3|0
1655132100000|2022-06-13 14:55:00|243.18|241.18|243.41|241.41|243.65|241.65|243.18|241.18|0
1655132110000|2022-06-13 14:55:10|243.18|241.18|243.41|241.41|243.41|241.41|243.18|241.18|0
1655132120000|2022-06-13 14:55:20|242.94|240.94|242.01|240.01|243.18|241.18|242.01|240.01|0
1655132130000|2022-06-13 14:55:30|241.66|239.66|244.11|242.11|244.11|242.11|241.66|239.66|0
1655132140000|2022-06-13 14:55:40|244.47|242.47|244.58|242.58|244.58|242.58|244.35|242.35|0
1655132150000|2022-06-13 14:55:50|244.35|242.35|245.28|243.28|245.28|243.28|244.35|242.35|0
1655132160000|2022-06-13 14:56:00|245.05|243.05|244.35|242.35|245.05|243.05|244.35|242.35|0
1655132170000|2022-06-13 14:56:10|243.41|241.41|243.41|241.41|243.41|241.41|242.94|240.94|0
1655132180000|2022-06-13 14:56:20|243.64|241.64|243.88|241.88|243.88|241.88|243.41|241.41|0
1655132190000|2022-06-13 14:56:30|243.64|241.64|243.64|241.64|244.23|242.23|243.64|241.64|0
1655132200000|2022-06-13 14:56:40|244.35|242.35|243.88|241.88|244.58|242.58|243.88|241.88|0
1655132210000|2022-06-13 14:56:50|244.35|242.35|244.58|242.58|244.58|242.58|244.35|242.35|0
1655132220000|2022-06-13 14:57:00|244.35|242.35|243.64|241.64|244.35|242.35|243.41|241.41|0
1655132230000|2022-06-13 14:57:10|244.58|242.58|244.34|242.34|244.58|242.58|244.34|242.34|0
1655132240000|2022-06-13 14:57:20|243.88|241.88|243.41|241.41|243.88|241.88|242.94|240.94|0
1655132250000|2022-06-13 14:57:30|242.7|240.7|242.83|240.83|243.17|241.17|242.7|240.7|0
1655132260000|2022-06-13 14:57:40|242|240|241.53|239.53|242|240|240.72|238.72|0
1655132270000|2022-06-13 14:57:50|241.07|239.07|239.9|237.9|241.07|239.07|239.9|237.9|0
1655132280000|2022-06-13 14:58:00|240.6|238.6|240.37|238.37|241.53|239.53|240.37|238.37|0
1655132290000|2022-06-13 14:58:10|240.13|238.13|240.6|238.6|240.6|238.6|240.13|238.13|0
1655132300000|2022-06-13 14:58:20|240.37|238.37|241.07|239.07|241.07|239.07|240.37|238.37|0
1655132310000|2022-06-13 14:58:30|241.3|239.3|240.6|238.6|241.3|239.3|240.13|238.13|0
1655132320000|2022-06-13 14:58:40|241.07|239.07|241.3|239.3|241.3|239.3|240.83|238.83|0
1655132330000|2022-06-13 14:58:50|241.19|239.19|239.9|237.9|241.19|239.19|239.9|237.9|0
1655132340000|2022-06-13 14:59:00|240.36|238.36|240.02|238.02|240.36|238.36|239.9|237.9|0
1655132350000|2022-06-13 14:59:10|240.13|238.13|240.25|238.25|240.25|238.25|239.9|237.9|0
1655132360000|2022-06-13 14:59:20|239.9|237.9|240.6|238.6|240.6|238.6|239.9|237.9|0
1655132370000|2022-06-13 14:59:30|241.3|239.3|242.94|240.94|242.94|240.94|241.3|239.3|0
1655132380000|2022-06-13 14:59:40|243.4|241.4|243.4|241.4|243.4|241.4|243.17|241.17|0
1655132390000|2022-06-13 14:59:50|243.64|241.64|244.34|242.34|244.34|242.34|243.64|241.64|0
1655132400000|2022-06-13 15:00:00|243.4|241.4|244.81|242.81|244.81|242.81|243.4|241.4|0
1655132410000|2022-06-13 15:00:10|244.57|242.57|244.34|242.34|244.81|242.81|244.34|242.34|0
1655132420000|2022-06-13 15:00:20|245.04|243.04|244.81|242.81|245.04|243.04|244.7|242.7|0
1655132430000|2022-06-13 15:00:30|245.04|243.04|245.28|243.28|245.28|243.28|245.04|243.04|0
1655132440000|2022-06-13 15:00:40|243.64|241.64|243.87|241.87|243.87|241.87|243.4|241.4|0
1655132450000|2022-06-13 15:00:50|244.81|242.81|245.51|243.51|245.75|243.75|244.81|242.81|0
1655132460000|2022-06-13 15:01:00|245.28|243.28|246.69|244.69|246.69|244.69|245.28|243.28|0
1655132470000|2022-06-13 15:01:10|247.16|245.16|247.16|245.16|247.39|245.39|247.04|245.04|0
1655132480000|2022-06-13 15:01:20|247.86|245.86|248.57|246.57|248.57|246.57|247.86|245.86|0
1655132490000|2022-06-13 15:01:30|248.33|246.33|248.33|246.33|248.33|246.33|248.33|246.33|0
1655132500000|2022-06-13 15:01:40|248.57|246.57|248.09|246.09|248.8|246.8|248.09|246.09|0
1655132510000|2022-06-13 15:01:50|247.15|245.15|246.21|244.21|247.15|245.15|245.74|243.74|0
1655132520000|2022-06-13 15:02:00|247.62|245.62|248.09|246.09|248.09|246.09|247.62|245.62|0
1655132530000|2022-06-13 15:02:10|247.86|245.86|245.98|243.98|247.86|245.86|245.98|243.98|0
1655132540000|2022-06-13 15:02:20|246.1|244.1|245.27|243.27|246.1|244.1|245.27|243.27|0
1655132550000|2022-06-13 15:02:30|244.81|242.81|245.04|243.04|245.04|243.04|244.81|242.81|0
1655132560000|2022-06-13 15:02:40|244.57|242.57|243.63|241.63|244.57|242.57|243.63|241.63|0
1655132570000|2022-06-13 15:02:50|243.87|241.87|243.16|241.16|243.87|241.87|243.16|241.16|0
1655132580000|2022-06-13 15:03:00|243.63|241.63|245.98|243.98|245.98|243.98|243.63|241.63|0
1655132590000|2022-06-13 15:03:10|245.74|243.74|245.86|243.86|245.86|243.86|245.27|243.27|0
1655132600000|2022-06-13 15:03:20|246.68|244.68|247.86|245.86|247.86|245.86|246.68|244.68|0
1655132610000|2022-06-13 15:03:30|247.39|245.39|248.56|246.56|248.56|246.56|247.39|245.39|0
1655132620000|2022-06-13 15:03:40|249.03|247.03|250.45|248.45|250.45|248.45|249.03|247.03|0
1655132630000|2022-06-13 15:03:50|250.68|248.68|250.92|248.92|250.92|248.92|250.68|248.68|0
1655132640000|2022-06-13 15:04:00|251.15|249.15|249.63|247.63|251.15|249.15|249.63|247.63|0
1655132650000|2022-06-13 15:04:10|249.27|247.27|249.97|247.97|250.68|248.68|249.27|247.27|0
1655132660000|2022-06-13 15:04:20|250.45|248.45|250.92|248.92|250.92|248.92|250.45|248.45|0
1655132670000|2022-06-13 15:04:30|252.33|250.33|252.57|250.57|252.57|250.57|252.33|250.33|0
1655132680000|2022-06-13 15:04:40|251.86|249.86|251.39|249.39|251.86|249.86|251.39|249.39|0
1655132690000|2022-06-13 15:04:50|251.62|249.62|250.92|248.92|251.62|249.62|250.92|248.92|0
1655132700000|2022-06-13 15:05:00|251.15|249.15|252.57|250.57|252.57|250.57|251.15|249.15|0
1655132710000|2022-06-13 15:05:10|252.8|250.8|251.86|249.86|252.8|250.8|251.86|249.86|0
1655132920000|2022-06-13 15:08:40|251.49|249.49|251.84|249.84|251.84|249.84|251.49|249.49|0
1655132930000|2022-06-13 15:08:50|252.31|250.31|252.78|250.78|252.78|250.78|252.08|250.08|0
1655132940000|2022-06-13 15:09:00|252.93|250.93|251.98|249.98|252.93|250.93|251.98|249.98|0
1655132950000|2022-06-13 15:09:10|252.1|250.1|251.74|249.74|252.1|250.1|251.51|249.51|0
1655132960000|2022-06-13 15:09:20|251.27|249.27|251.74|249.74|251.74|249.74|250.57|248.57|0
1655132970000|2022-06-13 15:09:30|251.04|249.04|250.8|248.8|251.04|249.04|250.57|248.57|0
1655132980000|2022-06-13 15:09:40|251.51|249.51|251.51|249.51|251.74|249.74|251.51|249.51|0
1655132990000|2022-06-13 15:09:50|251.63|249.63|252.45|250.45|252.45|250.45|251.63|249.63|0
1655133000000|2022-06-13 15:10:00|252.92|250.92|253.15|251.15|253.62|251.62|252.92|250.92|0
1655133010000|2022-06-13 15:10:10|252.92|250.92|253.86|251.86|253.86|251.86|252.92|250.92|0
1655133020000|2022-06-13 15:10:20|254.33|252.33|254.8|252.8|254.8|252.8|254.33|252.33|0
1655133030000|2022-06-13 15:10:30|255.04|253.04|255.51|253.51|255.51|253.51|255.04|253.04|0
1655133040000|2022-06-13 15:10:40|254.56|252.56|254.33|252.33|254.56|252.56|254.33|252.33|0
1655133050000|2022-06-13 15:10:50|255.16|253.16|255.27|253.27|255.27|253.27|255.04|253.04|0
1655133060000|2022-06-13 15:11:00|254.8|252.8|252.68|250.68|254.8|252.8|252.68|250.68|0
1655133070000|2022-06-13 15:11:10|252.45|250.45|250.8|248.8|252.45|250.45|250.8|248.8|0
1655133080000|2022-06-13 15:11:20|250.57|248.57|250.57|248.57|250.57|248.57|250.33|248.33|0
1655133090000|2022-06-13 15:11:30|250.33|248.33|250.1|248.1|250.33|248.33|249.86|247.86|0
1655133100000|2022-06-13 15:11:40|249.39|247.39|249.63|247.63|249.86|247.86|249.39|247.39|0
1655133110000|2022-06-13 15:11:50|249.98|247.98|249.39|247.39|249.98|247.98|249.16|247.16|0
1655133120000|2022-06-13 15:12:00|249.16|247.16|246.35|244.35|249.16|247.16|246.35|244.35|0
1655133130000|2022-06-13 15:12:10|246.58|244.58|246.58|244.58|246.58|244.58|245.65|243.65|0
1655133140000|2022-06-13 15:12:20|246.35|244.35|247.05|245.05|247.05|245.05|246.35|244.35|0
1655133150000|2022-06-13 15:12:30|246.11|244.11|247.28|245.28|247.28|245.28|246.11|244.11|0
1655133160000|2022-06-13 15:12:40|247.52|245.52|247.75|245.75|247.75|245.75|247.52|245.52|0
1655133170000|2022-06-13 15:12:50|248.22|246.22|247.75|245.75|248.22|246.22|247.75|245.75|0
1655133180000|2022-06-13 15:13:00|248.22|246.22|247.52|245.52|248.22|246.22|247.28|245.28|0
1655133190000|2022-06-13 15:13:10|246.58|244.58|246.58|244.58|246.58|244.58|246.58|244.58|0
1655133200000|2022-06-13 15:13:20|247.4|245.4|247.98|245.98|247.98|245.98|247.4|245.4|0
1655133210000|2022-06-13 15:13:30|248.22|246.22|247.52|245.52|248.22|246.22|247.52|245.52|0
1655133220000|2022-06-13 15:13:40|246.81|244.81|247.05|245.05|248.69|246.69|246.81|244.81|0
1655133230000|2022-06-13 15:13:50|247.51|245.51|247.28|245.28|247.51|245.51|246.93|244.93|0
1655133240000|2022-06-13 15:14:00|247.75|245.75|247.17|245.17|247.75|245.75|247.05|245.05|0
1655133250000|2022-06-13 15:14:10|246.58|244.58|247.98|245.98|247.98|245.98|246.58|244.58|0
1655133260000|2022-06-13 15:14:20|248.22|246.22|247.98|245.98|248.22|246.22|247.98|245.98|0
1655133270000|2022-06-13 15:14:30|248.1|246.1|247.98|245.98|248.45|246.45|247.98|245.98|0
1655133280000|2022-06-13 15:14:40|247.75|245.75|246.11|244.11|247.75|245.75|246.11|244.11|0
1655133290000|2022-06-13 15:14:50|246.81|244.81|245.88|243.88|246.81|244.81|245.88|243.88|0
1655133300000|2022-06-13 15:15:00|246.58|244.58|244.47|242.47|246.58|244.58|244.47|242.47|0
1655133310000|2022-06-13 15:15:10|244.94|242.94|244.94|242.94|244.94|242.94|244.47|242.47|0
1655133320000|2022-06-13 15:15:20|244.01|242.01|242.61|240.61|244.01|242.01|242.61|240.61|0
1655133330000|2022-06-13 15:15:30|242.37|240.37|241.91|239.91|242.61|240.61|241.91|239.91|0
1655133340000|2022-06-13 15:15:40|242.14|240.14|241.68|239.68|242.14|240.14|241.44|239.44|0
1655133350000|2022-06-13 15:15:50|241.44|239.44|240.98|238.98|241.44|239.44|240.98|238.98|0
1655133360000|2022-06-13 15:16:00|240.74|238.74|240.44|238.44|240.74|238.74|240.28|238.28|0
1655133370000|2022-06-13 15:16:10|239.05|237.05|238.21|236.21|239.28|237.28|238.21|236.21|0
1655133380000|2022-06-13 15:16:20|238.44|236.44|239.37|237.37|239.37|237.37|238.44|236.44|0
1655133390000|2022-06-13 15:16:30|239.84|237.84|238.77|236.77|239.84|237.84|238.77|236.77|0
1655133400000|2022-06-13 15:16:40|238.88|236.88|239.82|237.82|239.82|237.82|238.88|236.88|0
1655133410000|2022-06-13 15:16:50|239.35|237.35|239.82|237.82|240.05|238.05|239.35|237.35|0
1655133420000|2022-06-13 15:17:00|240.28|238.28|239.12|237.12|240.75|238.75|239.12|237.12|0
1655133430000|2022-06-13 15:17:10|238.42|236.42|238.88|236.88|238.88|236.88|238.42|236.42|0
1655133440000|2022-06-13 15:17:20|238.42|236.42|238.88|236.88|238.88|236.88|238.42|236.42|0
1655133450000|2022-06-13 15:17:30|239.12|237.12|239.12|237.12|239.35|237.35|239.12|237.12|0
1655133460000|2022-06-13 15:17:40|238.65|236.65|237.95|235.95|238.65|236.65|237.95|235.95|0
1655133470000|2022-06-13 15:17:50|237.84|235.84|237.95|235.95|237.95|235.95|237.84|235.84|0
1655133480000|2022-06-13 15:18:00|237.48|235.48|237.71|235.71|237.71|235.71|237.48|235.48|0
1655133490000|2022-06-13 15:18:10|237.48|235.48|236.32|234.32|237.48|235.48|236.32|234.32|0
1655133500000|2022-06-13 15:18:20|235.85|233.85|237.48|235.48|237.48|235.48|235.85|233.85|0
1655133510000|2022-06-13 15:18:30|237.37|235.37|236.78|234.78|237.37|235.37|236.78|234.78|0
1655133520000|2022-06-13 15:18:40|236.55|234.55|237.01|235.01|237.01|235.01|236.55|234.55|0
1655133530000|2022-06-13 15:18:50|236.55|234.55|236.55|234.55|237.01|235.01|236.55|234.55|0
1655133540000|2022-06-13 15:19:00|236.08|234.08|234.92|232.92|236.08|234.08|234.92|232.92|0
1655133550000|2022-06-13 15:19:10|233.99|231.99|233.06|231.06|233.99|231.99|233.06|231.06|0
1655133560000|2022-06-13 15:19:20|233.29|231.29|234.92|232.92|234.92|232.92|233.29|231.29|0
1655133570000|2022-06-13 15:19:30|234.22|232.22|234.22|232.22|234.69|232.69|234.22|232.22|0
1655133580000|2022-06-13 15:19:40|233.52|231.52|233.76|231.76|233.76|231.76|233.29|231.29|0
1655133590000|2022-06-13 15:19:50|233.52|231.52|233.52|231.52|233.52|231.52|233.18|231.18|0
1655133600000|2022-06-13 15:20:00|233.99|231.99|233.99|231.99|235.15|233.15|233.99|231.99|0
1655133610000|2022-06-13 15:20:10|233.52|231.52|233.58|231.58|233.58|231.58|233.52|231.52|0
1655133620000|2022-06-13 15:20:20|233.81|231.81|233.11|231.11|234.04|232.04|233.11|231.11|0
1655133630000|2022-06-13 15:20:30|234.04|232.04|232.65|230.65|234.04|232.04|232.65|230.65|0
1655133640000|2022-06-13 15:20:40|232.42|230.42|233.34|231.34|233.81|231.81|232.42|230.42|0
1655133650000|2022-06-13 15:20:50|232.88|230.88|232.88|230.88|233.11|231.11|232.88|230.88|0
1655133660000|2022-06-13 15:21:00|233.58|231.58|233.34|231.34|233.58|231.58|233.34|231.34|0
1655133670000|2022-06-13 15:21:10|233.81|231.81|234.97|232.97|234.97|232.97|233.81|231.81|0
1655133680000|2022-06-13 15:21:20|234.74|232.74|234.5|232.5|234.97|232.97|234.5|232.5|0
1655133690000|2022-06-13 15:21:30|233.81|231.81|234.5|232.5|234.5|232.5|233.81|231.81|0
1655133700000|2022-06-13 15:21:40|234.74|232.74|233.11|231.11|234.74|232.74|233.11|231.11|0
1655133710000|2022-06-13 15:21:50|233.57|231.57|233.11|231.11|233.57|231.57|233.11|231.11|0
1655133720000|2022-06-13 15:22:00|233.46|231.46|233.57|231.57|234.5|232.5|233.46|231.46|0
1655133730000|2022-06-13 15:22:10|233.81|231.81|232.65|230.65|233.81|231.81|232.65|230.65|0
1655133740000|2022-06-13 15:22:20|232.41|230.41|231.79|229.79|232.48|230.48|231.79|229.79|0
1655133750000|2022-06-13 15:22:30|231.68|229.68|231.79|229.79|231.79|229.79|231.68|229.68|0
1655133760000|2022-06-13 15:22:40|232.02|230.02|232.02|230.02|232.25|230.25|232.02|230.02|0
1655133770000|2022-06-13 15:22:50|230.16|228.16|229.93|227.93|230.16|228.16|229.93|227.93|0
1655133780000|2022-06-13 15:23:00|231.79|229.79|231.55|229.55|232.25|230.25|231.55|229.55|0
1655133790000|2022-06-13 15:23:10|230.4|228.4|229.93|227.93|230.86|228.86|229.93|227.93|0
1655133800000|2022-06-13 15:23:20|230.16|228.16|230.16|228.16|230.86|228.86|230.16|228.16|0
1655133810000|2022-06-13 15:23:30|229.93|227.93|228.77|226.77|229.93|227.93|228.54|226.54|0
1655133820000|2022-06-13 15:23:40|229.47|227.47|228.08|226.08|229.47|227.47|228.08|226.08|0
1655133830000|2022-06-13 15:23:50|228.31|226.31|228.31|226.31|228.31|226.31|228.08|226.08|0
1655133840000|2022-06-13 15:24:00|228.77|226.77|229.7|227.7|229.93|227.93|228.54|226.54|0
1655133850000|2022-06-13 15:24:10|229.13|227.13|228.31|226.31|229.13|227.13|228.08|226.08|0
1655133860000|2022-06-13 15:24:20|227.85|225.85|227.39|225.39|227.85|225.85|227.39|225.39|0
1655133870000|2022-06-13 15:24:30|226.92|224.92|225.77|223.77|226.92|224.92|225.77|223.77|0
1655133880000|2022-06-13 15:24:40|225.54|223.54|225.54|223.54|226|224|225.54|223.54|0
1655133890000|2022-06-13 15:24:50|226|224|224.39|222.39|226|224|224.39|222.39|0
1655133900000|2022-06-13 15:25:00|223.7|221.7|223.47|221.47|223.7|221.7|223.47|221.47|0
1655133910000|2022-06-13 15:25:10|223.01|221.01|223.01|221.01|223.13|221.13|223.01|221.01|0
1655133920000|2022-06-13 15:25:20|222.78|220.78|224.39|222.39|224.39|222.39|222.78|220.78|0
1655133930000|2022-06-13 15:25:30|223.93|221.93|225.31|223.31|225.31|223.31|223.93|221.93|0
1655133940000|2022-06-13 15:25:40|225.54|223.54|225.77|223.77|225.77|223.77|224.85|222.85|0
1655133950000|2022-06-13 15:25:50|225.54|223.54|225.77|223.77|225.77|223.77|225.54|223.54|0
1655133960000|2022-06-13 15:26:00|225.31|223.31|226.46|224.46|226.46|224.46|225.31|223.31|0
1655133970000|2022-06-13 15:26:10|226.69|224.69|226.92|224.92|227.04|225.04|226.69|224.69|0
1655133980000|2022-06-13 15:26:20|228.08|226.08|229|227|229|227|228.08|226.08|0
1655133990000|2022-06-13 15:26:30|228.54|226.54|229.93|227.93|229.93|227.93|228.54|226.54|0
1655134000000|2022-06-13 15:26:40|230.16|228.16|230.16|228.16|230.16|228.16|229.69|227.69|0
1655134010000|2022-06-13 15:26:50|229.93|227.93|230.16|228.16|230.39|228.39|229.93|227.93|0
1655134020000|2022-06-13 15:27:00|230.39|228.39|228.54|226.54|230.62|228.62|228.54|226.54|0
1655134030000|2022-06-13 15:27:10|228.07|226.07|229|227|229|227|228.07|226.07|0
1655134040000|2022-06-13 15:27:20|228.54|226.54|228.3|226.3|229.46|227.46|228.3|226.3|0
1655134050000|2022-06-13 15:27:30|229.23|227.23|228.77|226.77|229.23|227.23|228.07|226.07|0
1655134060000|2022-06-13 15:27:40|228.54|226.54|228.07|226.07|228.54|226.54|228.07|226.07|0
1655134070000|2022-06-13 15:27:50|228.3|226.3|229|227|229|227|228.07|226.07|0
1655134080000|2022-06-13 15:28:00|229.46|227.46|228.19|226.19|229.46|227.46|228.07|226.07|0
1655134090000|2022-06-13 15:28:10|229.69|227.69|231.08|229.08|231.08|229.08|229.69|227.69|0
1655134100000|2022-06-13 15:28:20|231.2|229.2|230.85|228.85|231.2|229.2|230.85|228.85|0
1655134110000|2022-06-13 15:28:30|230.62|228.62|230.64|228.64|230.67|228.67|230.44|228.44|0
1655134120000|2022-06-13 15:28:40|230.87|228.87|231.07|229.07|231.33|229.33|230.87|228.87|0
1655134130000|2022-06-13 15:28:50|231.77|229.77|231.54|229.54|231.77|229.77|231.54|229.54|0
1655134140000|2022-06-13 15:29:00|231.07|229.07|232.01|230.01|232.01|230.01|231.07|229.07|0
1655134150000|2022-06-13 15:29:10|232.47|230.47|232.01|230.01|232.47|230.47|232.01|230.01|0
1655134160000|2022-06-13 15:29:20|232.47|230.47|231.07|229.07|232.47|230.47|231.07|229.07|0
1655134170000|2022-06-13 15:29:30|230.84|228.84|231.54|229.54|231.54|229.54|230.84|228.84|0
1655134180000|2022-06-13 15:29:40|232.24|230.24|232.24|230.24|232.36|230.36|232.24|230.24|0
1655134190000|2022-06-13 15:29:50|231.54|229.54|231.77|229.77|231.77|229.77|231.31|229.31|0
1655134200000|2022-06-13 15:30:00|231.54|229.54|229.91|227.91|231.54|229.54|229.91|227.91|0
1655134210000|2022-06-13 15:30:10|229.21|227.21|227.58|225.58|229.21|227.21|227.58|225.58|0
1655134220000|2022-06-13 15:30:20|230.26|228.26|229.67|227.67|230.61|228.61|229.67|227.67|0
1655134230000|2022-06-13 15:30:30|229.21|227.21|229.44|227.44|229.44|227.44|228.51|226.51|0
1655134240000|2022-06-13 15:30:40|230.37|228.37|230.6|228.6|230.6|228.6|230.37|228.37|0
1655134250000|2022-06-13 15:30:50|230.84|228.84|230.84|228.84|231.07|229.07|230.84|228.84|0
1655134260000|2022-06-13 15:31:00|230.6|228.6|229.67|227.67|230.6|228.6|229.67|227.67|0
1655134270000|2022-06-13 15:31:10|230.73|228.73|231.3|229.3|231.77|229.77|230.73|228.73|0
1655134280000|2022-06-13 15:31:20|230.84|228.84|231.05|229.05|231.07|229.07|230.84|228.84|0
1655134290000|2022-06-13 15:31:30|231.64|229.64|231.99|229.99|232.22|230.22|231.64|229.64|0
1655134300000|2022-06-13 15:31:40|232.22|230.22|233.16|231.16|233.16|231.16|232.22|230.22|0
1655134310000|2022-06-13 15:31:50|233.63|231.63|233.86|231.86|233.86|231.86|233.39|231.39|0
1655134320000|2022-06-13 15:32:00|233.63|231.63|234.33|232.33|234.33|232.33|233.63|231.63|0
1655134330000|2022-06-13 15:32:10|235.04|233.04|235.04|233.04|235.27|233.27|235.04|233.04|0
1655134340000|2022-06-13 15:32:20|234.92|232.92|235.98|233.98|235.98|233.98|234.92|232.92|0
1655134350000|2022-06-13 15:32:30|235.74|233.74|236.92|234.92|236.92|234.92|235.74|233.74|0
1655134360000|2022-06-13 15:32:40|237.15|235.15|237.51|235.51|237.51|235.51|236.92|234.92|0
1655134370000|2022-06-13 15:32:50|237.15|235.15|236.92|234.92|237.15|235.15|236.92|234.92|0
1655134380000|2022-06-13 15:33:00|236.45|234.45|235.74|233.74|236.45|234.45|234.8|232.8|0
1655134390000|2022-06-13 15:33:10|235.27|233.27|234.1|232.1|235.27|233.27|233.16|231.16|0
1655134400000|2022-06-13 15:33:20|233.39|231.39|233.39|231.39|233.39|231.39|232.22|230.22|0
1655134410000|2022-06-13 15:33:30|233.16|231.16|232.45|230.45|233.16|231.16|231.52|229.52|0
1655134420000|2022-06-13 15:33:40|232.69|230.69|233.39|231.39|233.39|231.39|232.22|230.22|0
1655134430000|2022-06-13 15:33:50|233.98|231.98|231.99|229.99|233.98|231.98|231.99|229.99|0
1655134440000|2022-06-13 15:34:00|231.05|229.05|232.92|230.92|232.92|230.92|231.05|229.05|0
1655134450000|2022-06-13 15:34:10|231.99|229.99|231.99|229.99|232.22|230.22|231.99|229.99|0
1655134460000|2022-06-13 15:34:20|231.28|229.28|231.75|229.75|231.75|229.75|230.58|228.58|0
1655134470000|2022-06-13 15:34:30|230.81|228.81|231.52|229.52|231.52|229.52|230.81|228.81|0
1655134480000|2022-06-13 15:34:40|231.05|229.05|230.58|228.58|231.17|229.17|230.58|228.58|0
1655134490000|2022-06-13 15:34:50|230.7|228.7|229.88|227.88|230.81|228.81|229.88|227.88|0
1655134500000|2022-06-13 15:35:00|231.28|229.28|227.31|225.31|231.28|229.28|227.31|225.31|0
1655134510000|2022-06-13 15:35:10|227.54|225.54|225.91|223.91|227.54|225.54|224.64|222.64|0
1655134520000|2022-06-13 15:35:20|225.22|223.22|224.98|222.98|225.45|223.45|224.98|222.98|0
1655134530000|2022-06-13 15:35:30|224.05|222.05|225.22|223.22|225.68|223.68|224.05|222.05|0
1655134540000|2022-06-13 15:35:40|224.75|222.75|223.82|221.82|224.75|222.75|223.59|221.59|0
1655134550000|2022-06-13 15:35:50|223.71|221.71|223.59|221.59|224.05|222.05|223.59|221.59|0
1655134560000|2022-06-13 15:36:00|224.52|222.52|225.45|223.45|225.45|223.45|224.05|222.05|0
1655134570000|2022-06-13 15:36:10|225.68|223.68|227.54|225.54|227.78|225.78|225.68|223.68|0
1655134580000|2022-06-13 15:36:20|228.71|226.71|228.71|226.71|228.94|226.94|228.71|226.71|0
1655134590000|2022-06-13 15:36:30|229.18|227.18|228.01|226.01|229.18|227.18|228.01|226.01|0
1655134600000|2022-06-13 15:36:40|227.08|225.08|226.14|224.14|227.31|225.31|226.14|224.14|0
1655134610000|2022-06-13 15:36:50|226.38|224.38|225.68|223.68|226.38|224.38|224.52|222.52|0
1655134620000|2022-06-13 15:37:00|225.21|223.21|227.77|225.77|227.77|225.77|225.21|223.21|0
1655134630000|2022-06-13 15:37:10|228.24|226.24|228.24|226.24|228.24|226.24|227.07|225.07|0
1655134640000|2022-06-13 15:37:20|227.54|225.54|227.77|225.77|227.77|225.77|226.38|224.38|0
1655134650000|2022-06-13 15:37:30|227.54|225.54|226.84|224.84|227.54|225.54|226.84|224.84|0
1655134660000|2022-06-13 15:37:40|226.61|224.61|227.07|225.07|227.31|225.31|226.61|224.61|0
1655134670000|2022-06-13 15:37:50|226.38|224.38|226.61|224.61|226.61|224.61|226.14|224.14|0
1655134680000|2022-06-13 15:38:00|226.14|224.14|224.28|222.28|226.14|224.14|224.28|222.28|0
1655134690000|2022-06-13 15:38:10|223.82|221.82|223.58|221.58|223.82|221.82|223.58|221.58|0
1655134700000|2022-06-13 15:38:20|223.12|221.12|222.66|220.66|223.82|221.82|222.66|220.66|0
1655134710000|2022-06-13 15:38:30|222.31|220.31|222.42|220.42|223.35|221.35|222.31|220.31|0
1655134720000|2022-06-13 15:38:40|222.66|220.66|223.35|221.35|223.35|221.35|221.96|219.96|0
1655134730000|2022-06-13 15:38:50|223.12|221.12|222.89|220.89|223.58|221.58|222.89|220.89|0
1655134740000|2022-06-13 15:39:00|223.58|221.58|221.5|219.5|223.58|221.58|221.5|219.5|0
1655134750000|2022-06-13 15:39:10|221.26|219.26|220.34|218.34|221.26|219.26|219.88|217.88|0
1655134760000|2022-06-13 15:39:20|220.8|218.8|220.46|218.46|220.8|218.8|220.46|218.46|0
1655134770000|2022-06-13 15:39:30|219.88|217.88|220.8|218.8|220.8|218.8|219.88|217.88|0
1655134780000|2022-06-13 15:39:40|220.57|218.57|220.8|218.8|220.8|218.8|220.57|218.57|0
1655134790000|2022-06-13 15:39:50|220.23|218.23|219.87|217.87|220.23|218.23|219.87|217.87|0
1655134800000|2022-06-13 15:40:00|219.64|217.64|218.03|216.03|220.11|218.11|218.03|216.03|0
1655134810000|2022-06-13 15:40:10|217.8|215.8|217.8|215.8|217.8|215.8|217.1|215.1|0
1655134820000|2022-06-13 15:40:20|218.03|216.03|217.33|215.33|218.03|216.03|217.33|215.33|0
1655134830000|2022-06-13 15:40:30|216.87|214.87|217.1|215.1|217.1|215.1|216.64|214.64|0
1655134840000|2022-06-13 15:40:40|217.33|215.33|218.26|216.26|218.26|216.26|217.1|215.1|0
1655134850000|2022-06-13 15:40:50|218.49|216.49|217.56|215.56|218.49|216.49|217.56|215.56|0
1655134860000|2022-06-13 15:41:00|217.79|215.79|218.95|216.95|218.95|216.95|217.79|215.79|0
1655134870000|2022-06-13 15:41:10|219.07|217.07|219.64|217.64|219.64|217.64|219.07|217.07|0
1655134880000|2022-06-13 15:41:20|219.87|217.87|220.92|218.92|220.92|218.92|219.64|217.64|0
1655134890000|2022-06-13 15:41:30|221.49|219.49|221.72|219.72|222.42|220.42|221.49|219.49|0
1655134900000|2022-06-13 15:41:40|221.49|219.49|222.19|220.19|222.19|220.19|221.49|219.49|0
1655134910000|2022-06-13 15:41:50|222.65|220.65|223.47|221.47|223.47|221.47|222.65|220.65|0
1655134920000|2022-06-13 15:42:00|223.11|221.11|222.42|220.42|223.11|221.11|222.19|220.19|0
1655134930000|2022-06-13 15:42:10|222.19|220.19|221.26|219.26|222.19|220.19|220.8|218.8|0
1655134940000|2022-06-13 15:42:20|221.49|219.49|222.65|220.65|222.65|220.65|221.49|219.49|0
1655134950000|2022-06-13 15:42:30|222.19|220.19|220.1|218.1|222.19|220.19|220.1|218.1|0
1655134960000|2022-06-13 15:42:40|219.87|217.87|218.48|216.48|219.87|217.87|218.48|216.48|0
1655134970000|2022-06-13 15:42:50|218.02|216.02|216.07|214.07|218.02|216.02|216.07|214.07|0
1655134980000|2022-06-13 15:43:00|215.95|213.95|216.87|214.87|216.87|214.87|215.95|213.95|0
1655134990000|2022-06-13 15:43:10|217.1|215.1|215.49|213.49|217.1|215.1|215.49|213.49|0
1655135000000|2022-06-13 15:43:20|215.03|213.03|214.11|212.11|215.03|213.03|214.11|212.11|0
1655135010000|2022-06-13 15:43:30|213.88|211.88|215.95|213.95|215.95|213.95|213.88|211.88|0
1655135020000|2022-06-13 15:43:40|216.18|214.18|216.18|214.18|216.41|214.41|216.18|214.18|0
1655135030000|2022-06-13 15:43:50|217.1|215.1|214.34|212.34|217.1|215.1|214.34|212.34|0
1655135040000|2022-06-13 15:44:00|215.26|213.26|215.49|213.49|215.72|213.72|215.26|213.26|0
1655135050000|2022-06-13 15:44:10|215.26|213.26|216.18|214.18|216.18|214.18|214.34|212.34|0
1655135060000|2022-06-13 15:44:20|215.95|213.95|215.95|213.95|216.18|214.18|215.95|213.95|0
1655135070000|2022-06-13 15:44:30|216.18|214.18|215.95|213.95|216.41|214.41|215.95|213.95|0
1655135080000|2022-06-13 15:44:40|215.48|213.48|215.94|213.94|215.94|213.94|215.48|213.48|0
1655135090000|2022-06-13 15:44:50|215.71|213.71|217.04|215.04|217.1|215.1|215.71|213.71|0
1655135100000|2022-06-13 15:45:00|216.81|214.81|216.81|214.81|216.81|214.81|216.12|214.12|0
1655135110000|2022-06-13 15:45:10|217.27|215.27|218.88|216.88|219.11|217.11|217.27|215.27|0
1655135120000|2022-06-13 15:45:20|219.8|217.8|219.34|217.34|219.8|217.8|219.11|217.11|0
1655135130000|2022-06-13 15:45:30|219.8|217.8|219.57|217.57|220.26|218.26|219.57|217.57|0
1655135140000|2022-06-13 15:45:40|219.34|217.34|218.88|216.88|219.34|217.34|218.88|216.88|0
1655135150000|2022-06-13 15:45:50|219.34|217.34|219.57|217.57|219.57|217.57|218.65|216.65|0
1655135160000|2022-06-13 15:46:00|220.03|218.03|220.03|218.03|220.03|218.03|219.57|217.57|0
1655135170000|2022-06-13 15:46:10|219.57|217.57|219.57|217.57|220.03|218.03|219.57|217.57|0
1655135180000|2022-06-13 15:46:20|220.49|218.49|220.72|218.72|220.72|218.72|220.49|218.49|0
1655135190000|2022-06-13 15:46:30|221.42|219.42|220.72|218.72|221.42|219.42|220.72|218.72|0
1655135200000|2022-06-13 15:46:40|220.95|218.95|221.88|219.88|221.88|219.88|220.95|218.95|0
1655135210000|2022-06-13 15:46:50|221.65|219.65|222.34|220.34|222.34|220.34|221.42|219.42|0
1655135220000|2022-06-13 15:47:00|222.23|220.23|222.57|220.57|223.04|221.04|222.23|220.23|0
1655135230000|2022-06-13 15:47:10|223.5|221.5|223.27|221.27|223.5|221.5|223.04|221.04|0
1655135240000|2022-06-13 15:47:20|223.03|221.03|222.11|220.11|223.03|221.03|222.11|220.11|0
1655135250000|2022-06-13 15:47:30|222.57|220.57|223.03|221.03|223.03|221.03|222.57|220.57|0
1655135260000|2022-06-13 15:47:40|224.42|222.42|224.42|222.42|224.42|222.42|224.08|222.08|0
1655135270000|2022-06-13 15:47:50|224.78|222.78|224.66|222.66|224.89|222.89|224.66|222.66|0
1655135280000|2022-06-13 15:48:00|224.89|222.89|223.85|221.85|224.89|222.89|223.85|221.85|0
1655135290000|2022-06-13 15:48:10|223.03|221.03|222.11|220.11|223.03|221.03|222.11|220.11|0
1655135300000|2022-06-13 15:48:20|221.88|219.88|222.34|220.34|222.34|220.34|221.88|219.88|0
1655135310000|2022-06-13 15:48:30|221.88|219.88|222.34|220.34|222.34|220.34|221.64|219.64|0
1655135320000|2022-06-13 15:48:40|221.88|219.88|221.88|219.88|221.88|219.88|221.41|219.41|0
1655135330000|2022-06-13 15:48:50|221.18|219.18|221.87|219.87|222.57|220.57|221.18|219.18|0
1655135340000|2022-06-13 15:49:00|220.95|218.95|220.95|218.95|220.95|218.95|220.03|218.03|0
1655135350000|2022-06-13 15:49:10|221.18|219.18|220.95|218.95|221.41|219.41|220.95|218.95|0
1655135360000|2022-06-13 15:49:20|221.18|219.18|221.18|219.18|221.18|219.18|221.18|219.18|0
1655135370000|2022-06-13 15:49:30|220.95|218.95|220.03|218.03|220.95|218.95|219.79|217.79|0
1655135380000|2022-06-13 15:49:40|220.26|218.26|220.72|218.72|220.72|218.72|220.26|218.26|0
1655135390000|2022-06-13 15:49:50|220.95|218.95|220.26|218.26|220.95|218.95|220.02|218.02|0
1655135400000|2022-06-13 15:50:00|220.14|218.14|218.07|216.07|220.14|218.14|218.07|216.07|0
1655135410000|2022-06-13 15:50:10|217.26|215.26|217.72|215.72|217.95|215.95|217.26|215.26|0
1655135420000|2022-06-13 15:50:20|217.95|215.95|219.56|217.56|219.56|217.56|217.49|215.49|0
1655135430000|2022-06-13 15:50:30|221.41|219.41|223.26|221.26|223.26|221.26|221.41|219.41|0
1655135440000|2022-06-13 15:50:40|223.61|221.61|223.49|221.49|223.61|221.61|222.8|220.8|0
1655135450000|2022-06-13 15:50:50|222.33|220.33|222.8|220.8|223.03|221.03|222.33|220.33|0
1655135460000|2022-06-13 15:51:00|223.49|221.49|223.03|221.03|223.49|221.49|222.8|220.8|0
1655135470000|2022-06-13 15:51:10|223.95|221.95|225.11|223.11|225.11|223.11|223.95|221.95|0
1655135480000|2022-06-13 15:51:20|225.58|223.58|226.28|224.28|226.28|224.28|225.11|223.11|0
1655135490000|2022-06-13 15:51:30|225.35|223.35|225.7|223.7|226.28|224.28|225.35|223.35|0
1655135500000|2022-06-13 15:51:40|226.04|224.04|226.28|224.28|226.51|224.51|226.04|224.04|0
1655135510000|2022-06-13 15:51:50|226.74|224.74|226.74|224.74|227.21|225.21|226.74|224.74|0
1655135520000|2022-06-13 15:52:00|228.14|226.14|227.9|225.9|228.14|226.14|227.9|225.9|0
1655135530000|2022-06-13 15:52:10|228.6|226.6|227.44|225.44|228.6|226.6|227.44|225.44|0
1655135540000|2022-06-13 15:52:20|227.9|225.9|228.37|226.37|228.37|226.37|227.9|225.9|0
1655135550000|2022-06-13 15:52:30|228.14|226.14|226.97|224.97|228.14|226.14|226.97|224.97|0
1655135560000|2022-06-13 15:52:40|226.04|224.04|225.34|223.34|226.04|224.04|225.34|223.34|0
1655135570000|2022-06-13 15:52:50|224.65|222.65|227.67|225.67|227.67|225.67|223.02|221.02|0
1655135580000|2022-06-13 15:53:00|228.13|226.13|228.6|226.6|228.6|226.6|228.13|226.13|0
1655135590000|2022-06-13 15:53:10|228.37|226.37|227.44|225.44|228.37|226.37|227.44|225.44|0
1655135600000|2022-06-13 15:53:20|228.49|226.49|228.37|226.37|228.83|226.83|228.37|226.37|0
1655135610000|2022-06-13 15:53:30|228.6|226.6|227.43|225.43|228.6|226.6|227.43|225.43|0
1655135620000|2022-06-13 15:53:40|226.5|224.5|226.5|224.5|227.2|225.2|226.5|224.5|0
1655135630000|2022-06-13 15:53:50|225.57|223.57|226.27|224.27|226.27|224.27|225.57|223.57|0
1655135640000|2022-06-13 15:54:00|227.2|225.2|228.6|226.6|228.6|226.6|227.2|225.2|0
1655135650000|2022-06-13 15:54:10|229.3|227.3|229.53|227.53|229.53|227.53|229.3|227.3|0
1655135660000|2022-06-13 15:54:20|229.76|227.76|227.67|225.67|229.76|227.76|227.67|225.67|0
1655135670000|2022-06-13 15:54:30|227.43|225.43|227.9|225.9|227.9|225.9|227.2|225.2|0
1655135680000|2022-06-13 15:54:40|228.36|226.36|228.6|226.6|228.6|226.6|228.36|226.36|0
1655135690000|2022-06-13 15:54:50|228.83|226.83|229.3|227.3|229.3|227.3|228.83|226.83|0
1655135700000|2022-06-13 15:55:00|229.06|227.06|229.3|227.3|229.3|227.3|228.83|226.83|0
1655135710000|2022-06-13 15:55:10|228.83|226.83|228.13|226.13|228.83|226.83|226.97|224.97|0
1655135720000|2022-06-13 15:55:20|227.09|225.09|226.97|224.97|227.09|225.09|226.73|224.73|0
1655135730000|2022-06-13 15:55:30|227.66|225.66|225.46|223.46|227.66|225.66|225.46|223.46|0
1655135740000|2022-06-13 15:55:40|225.57|223.57|227.9|225.9|227.9|225.9|225.57|223.57|0
1655135750000|2022-06-13 15:55:50|227.66|225.66|227.66|225.66|227.9|225.9|227.43|225.43|0
1655135760000|2022-06-13 15:56:00|228.36|226.36|227.66|225.66|228.36|226.36|227.2|225.2|0
1655135770000|2022-06-13 15:56:10|227.43|225.43|227.66|225.66|228.36|226.36|227.2|225.2|0
1655135780000|2022-06-13 15:56:20|227.2|225.2|226.16|224.16|227.2|225.2|226.03|224.03|0
1655135790000|2022-06-13 15:56:30|227.43|225.43|224.87|222.87|227.43|225.43|224.87|222.87|0
1655135800000|2022-06-13 15:56:40|224.64|222.64|224.41|222.41|224.64|222.64|224.18|222.18|0
1655135810000|2022-06-13 15:56:50|224.18|222.18|225.34|223.34|225.57|223.57|224.18|222.18|0
1655135820000|2022-06-13 15:57:00|225.1|223.1|225.8|223.8|225.8|223.8|225.1|223.1|0
1655135830000|2022-06-13 15:57:10|224.53|222.53|225.8|223.8|225.8|223.8|224.53|222.53|0
1655135840000|2022-06-13 15:57:20|226.5|224.5|225.34|223.34|226.5|224.5|225.34|223.34|0
1655135850000|2022-06-13 15:57:30|225.57|223.57|226.03|224.03|226.03|224.03|225.57|223.57|0
1655135860000|2022-06-13 15:57:40|225.57|223.57|227.43|225.43|227.43|225.43|225.57|223.57|0
1655135870000|2022-06-13 15:57:50|227.2|225.2|227.19|225.19|227.43|225.43|227.19|225.19|0
1655135880000|2022-06-13 15:58:00|226.03|224.03|227.19|225.19|227.43|225.43|226.03|224.03|0
1655135890000|2022-06-13 15:58:10|227.08|225.08|227.19|225.19|227.19|225.19|226.73|224.73|0
1655135900000|2022-06-13 15:58:20|227.66|225.66|226.03|224.03|227.66|225.66|226.03|224.03|0
1655135910000|2022-06-13 15:58:30|225.33|223.33|223.71|221.71|225.33|223.33|223.71|221.71|0
1655135920000|2022-06-13 15:58:40|224.87|222.87|224.41|222.41|225.57|223.57|224.41|222.41|0
1655135930000|2022-06-13 15:58:50|224.4|222.4|224.4|222.4|224.4|222.4|224.4|222.4|0
1655135940000|2022-06-13 15:59:00|223.25|221.25|223.01|221.01|223.25|221.25|222.9|220.9|0
1655135950000|2022-06-13 15:59:10|223.94|221.94|223.71|221.71|224.4|222.4|223.71|221.71|0
1655135960000|2022-06-13 15:59:20|222.78|220.78|221.86|219.86|223.01|221.01|221.86|219.86|0
1655135970000|2022-06-13 15:59:30|222.32|220.32|222.32|220.32|222.32|220.32|222.09|220.09|0
1655135980000|2022-06-13 15:59:40|222.55|220.55|223.71|221.71|223.71|221.71|222.55|220.55|0
1655135990000|2022-06-13 15:59:50|223.48|221.48|222.32|220.32|223.71|221.71|222.32|220.32|0
1655136000000|2022-06-13 16:00:00|223.48|221.48|223.01|221.01|223.48|221.48|221.85|219.85|0
1655136010000|2022-06-13 16:00:10|224.63|222.63|223.94|221.94|224.63|222.63|223.94|221.94|0
1655136020000|2022-06-13 16:00:20|224.17|222.17|225.33|223.33|225.56|223.56|224.17|222.17|0
1655136030000|2022-06-13 16:00:30|225.1|223.1|224.87|222.87|225.1|223.1|224.75|222.75|0
1655136040000|2022-06-13 16:00:40|223.94|221.94|224.4|222.4|224.4|222.4|223.24|221.24|0
1655136050000|2022-06-13 16:00:50|224.75|222.75|225.1|223.1|225.1|223.1|224.75|222.75|0
1655136060000|2022-06-13 16:01:00|224.87|222.87|224.17|222.17|224.87|222.87|224.17|222.17|0
1655136070000|2022-06-13 16:01:10|225.1|223.1|226.49|224.49|226.49|224.49|225.1|223.1|0
1655136080000|2022-06-13 16:01:20|225.33|223.33|224.17|222.17|225.33|223.33|224.17|222.17|0
1655136090000|2022-06-13 16:01:30|224.63|222.63|224.4|222.4|224.86|222.86|224.4|222.4|0
1655136100000|2022-06-13 16:01:40|224.17|222.17|225.1|223.1|225.68|223.68|224.17|222.17|0
1655136110000|2022-06-13 16:01:50|225.33|223.33|225.56|223.56|225.56|223.56|225.1|223.1|0
1655136120000|2022-06-13 16:02:00|224.86|222.86|224.17|222.17|224.86|222.86|224.17|222.17|0
1655136130000|2022-06-13 16:02:10|223.01|221.01|220.93|218.93|223.01|221.01|220.93|218.93|0
1655136140000|2022-06-13 16:02:20|219.77|217.77|217.47|215.47|219.77|217.77|217.24|215.24|0
1655136150000|2022-06-13 16:02:30|217.01|215.01|216.32|214.32|217.47|215.47|216.32|214.32|0
1655136160000|2022-06-13 16:02:40|216.55|214.55|217.24|215.24|217.24|215.24|216.32|214.32|0
1655136170000|2022-06-13 16:02:50|216.32|214.32|217.93|215.93|217.93|215.93|216.32|214.32|0
1655136180000|2022-06-13 16:03:00|219.08|217.08|220.23|218.23|220.23|218.23|219.08|217.08|0
1655136190000|2022-06-13 16:03:10|220.92|218.92|221.85|219.85|221.85|219.85|220.92|218.92|0
1655136200000|2022-06-13 16:03:20|221.39|219.39|223.42|221.42|223.42|221.42|221.39|219.39|0
1655136210000|2022-06-13 16:03:30|224.11|222.11|225.27|223.27|225.27|223.27|224.11|222.11|0
1655136220000|2022-06-13 16:03:40|225.04|223.04|225.5|223.5|225.5|223.5|224.58|222.58|0
1655136230000|2022-06-13 16:03:50|224.58|222.58|225.27|223.27|225.27|223.27|224.58|222.58|0
1655136240000|2022-06-13 16:04:00|224.81|222.81|224.11|222.11|224.81|222.81|223.88|221.88|0
1655136250000|2022-06-13 16:04:10|224.57|222.57|223.41|221.41|224.57|222.57|223.41|221.41|0
1655136260000|2022-06-13 16:04:20|223.18|221.18|222.95|220.95|223.18|221.18|222.95|220.95|0
1655136270000|2022-06-13 16:04:30|223.41|221.41|222.02|220.02|223.41|221.41|222.02|220.02|0
1655136280000|2022-06-13 16:04:40|222.25|220.25|222.72|220.72|222.72|220.72|221.68|219.68|0
1655136290000|2022-06-13 16:04:50|222.95|220.95|223.88|221.88|223.88|221.88|222.95|220.95|0
1655136300000|2022-06-13 16:05:00|222.72|220.72|223.64|221.64|224.34|222.34|222.72|220.72|0
1655136310000|2022-06-13 16:05:10|224.11|222.11|224.69|222.69|224.69|222.69|223.88|221.88|0
1655136320000|2022-06-13 16:05:20|223.88|221.88|223.88|221.88|223.88|221.88|223.18|221.18|0
1655136330000|2022-06-13 16:05:30|224.34|222.34|223.64|221.64|224.34|222.34|223.64|221.64|0
1655136340000|2022-06-13 16:05:40|224.11|222.11|222.48|220.48|224.11|222.11|222.48|220.48|0
1655136350000|2022-06-13 16:05:50|222.72|220.72|222.02|220.02|222.72|220.72|222.02|220.02|0
1655136360000|2022-06-13 16:06:00|221.33|219.33|221.68|219.68|221.68|219.68|221.33|219.33|0
1655136370000|2022-06-13 16:06:10|220.86|218.86|221.33|219.33|221.33|219.33|219.71|217.71|0
1655136380000|2022-06-13 16:06:20|221.79|219.79|221.56|219.56|221.79|219.79|221.33|219.33|0
1655136390000|2022-06-13 16:06:30|222.48|220.48|222.95|220.95|222.95|220.95|222.48|220.48|0
1655136400000|2022-06-13 16:06:40|223.07|221.07|223.41|221.41|223.64|221.64|223.07|221.07|0
1655136410000|2022-06-13 16:06:50|222.25|220.25|222.25|220.25|222.25|220.25|221.56|219.56|0
1655136420000|2022-06-13 16:07:00|221.79|219.79|221.56|219.56|222.25|220.25|221.56|219.56|0
1655136430000|2022-06-13 16:07:10|223.18|221.18|225.27|223.27|225.27|223.27|223.18|221.18|0
1655136440000|2022-06-13 16:07:20|225.96|223.96|225.5|223.5|226.2|224.2|225.5|223.5|0
1655136450000|2022-06-13 16:07:30|226.43|224.43|224.8|222.8|226.89|224.89|224.8|222.8|0
1655136460000|2022-06-13 16:07:40|224.34|222.34|223.64|221.64|224.34|222.34|223.64|221.64|0
1655136470000|2022-06-13 16:07:50|222.48|220.48|224.34|222.34|224.34|222.34|222.48|220.48|0
1655136480000|2022-06-13 16:08:00|223.18|221.18|221.55|219.55|223.18|221.18|221.09|219.09|0
1655136490000|2022-06-13 16:08:10|222.25|220.25|222.02|220.02|222.25|220.25|222.02|220.02|0
1655136500000|2022-06-13 16:08:20|221.09|219.09|220.4|218.4|221.09|219.09|220.4|218.4|0
1655136510000|2022-06-13 16:08:30|220.17|218.17|220.4|218.4|220.86|218.86|219.93|217.93|0
1655136520000|2022-06-13 16:08:40|220.17|218.17|219.7|217.7|220.86|218.86|219.7|217.7|0
1655136530000|2022-06-13 16:08:50|218.78|216.78|216.25|214.25|218.78|216.78|216.25|214.25|0
1655136540000|2022-06-13 16:09:00|215.79|213.79|214.64|212.64|215.79|213.79|214.41|212.41|0
1655136550000|2022-06-13 16:09:10|214.41|212.41|214.18|212.18|214.41|212.41|213.72|211.72|0
1655136560000|2022-06-13 16:09:20|214.64|212.64|216.7|214.7|216.7|214.7|214.64|212.64|0
1655136570000|2022-06-13 16:09:30|216.24|214.24|217.86|215.86|217.86|215.86|216.24|214.24|0
1655136580000|2022-06-13 16:09:40|218.78|216.78|218.55|216.55|218.78|216.78|218.32|216.32|0
1655136590000|2022-06-13 16:09:50|219.24|217.24|219.93|217.93|219.93|217.93|219.24|217.24|0
1655136600000|2022-06-13 16:10:00|221.55|219.55|223.4|221.4|223.4|221.4|221.55|219.55|0
1655136610000|2022-06-13 16:10:10|221.78|219.78|222.24|220.24|223.17|221.17|221.78|219.78|0
1655136620000|2022-06-13 16:10:20|221.78|219.78|222.71|220.71|222.71|220.71|221.55|219.55|0
1655136630000|2022-06-13 16:10:30|221.55|219.55|218.55|216.55|221.55|219.55|218.55|216.55|0
1655136640000|2022-06-13 16:10:40|218.73|216.73|217.11|215.11|218.73|216.73|217.11|215.11|0
1655136650000|2022-06-13 16:10:50|215.96|213.96|214.8|212.8|216.19|214.19|214.8|212.8|0
1655136660000|2022-06-13 16:11:00|216.19|214.19|214.8|212.8|216.42|214.42|214.8|212.8|0
1655136670000|2022-06-13 16:11:10|214.34|212.34|214.34|212.34|214.34|212.34|214.11|212.11|0
1655136680000|2022-06-13 16:11:20|215.72|213.72|213.76|211.76|215.84|213.84|213.76|211.76|0
1655136690000|2022-06-13 16:11:30|213.3|211.3|214.81|212.81|214.81|212.81|213.3|211.3|0
1655136700000|2022-06-13 16:11:40|214|212|213.99|211.99|214.46|212.46|213.99|211.99|0
1655136710000|2022-06-13 16:11:50|214.46|212.46|214.69|212.69|214.69|212.69|214.35|212.35|0
1655136720000|2022-06-13 16:12:00|215.38|213.38|215.84|213.84|216.07|214.07|215.38|213.38|0
1655136730000|2022-06-13 16:12:10|215.73|213.73|215.15|213.15|215.84|213.84|214.92|212.92|0
1655136740000|2022-06-13 16:12:20|214.69|212.69|213.53|211.53|214.69|212.69|213.53|211.53|0
1655136750000|2022-06-13 16:12:30|213.42|211.42|213.76|211.76|213.76|211.76|213.42|211.42|0
1655136760000|2022-06-13 16:12:40|214.69|212.69|215.15|213.15|215.5|213.5|214.69|212.69|0
1655136770000|2022-06-13 16:12:50|214.22|212.22|211.46|209.46|214.22|212.22|211.46|209.46|0
1655136780000|2022-06-13 16:13:00|211.58|209.58|211.46|209.46|211.81|209.81|211.46|209.46|0
1655136790000|2022-06-13 16:13:10|211|209|211|209|211|209|209.85|207.85|0
1655136800000|2022-06-13 16:13:20|211.69|209.69|212.61|210.61|212.61|210.61|211.69|209.69|0
1655136810000|2022-06-13 16:13:30|212.38|210.38|215.14|213.14|215.14|213.14|212.38|210.38|0
1655136820000|2022-06-13 16:13:40|215.61|213.61|215.61|213.61|215.61|213.61|215.61|213.61|0
1655136830000|2022-06-13 16:13:50|214.91|212.91|215.38|213.38|215.38|213.38|214.22|212.22|0
1655136840000|2022-06-13 16:14:00|215.14|213.14|216.53|214.53|216.53|214.53|215.14|213.14|0
1655136850000|2022-06-13 16:14:10|216.76|214.76|217.46|215.46|217.46|215.46|216.07|214.07|0
1655136860000|2022-06-13 16:14:20|215.84|213.84|215.61|213.61|215.84|213.84|214.91|212.91|0
1655136870000|2022-06-13 16:14:30|216.07|214.07|217.45|215.45|217.45|215.45|216.07|214.07|0
1655136880000|2022-06-13 16:14:40|217.22|215.22|217.22|215.22|217.34|215.34|217.22|215.22|0
1655136890000|2022-06-13 16:14:50|217.45|215.45|216.53|214.53|217.45|215.45|216.53|214.53|0
1655136900000|2022-06-13 16:15:00|215.6|213.6|215.6|213.6|216.07|214.07|215.14|213.14|0
1655136910000|2022-06-13 16:15:10|215.72|213.72|214.91|212.91|215.72|213.72|214.91|212.91|0
1655136920000|2022-06-13 16:15:20|213.53|211.53|213.3|211.3|213.53|211.53|213.07|211.07|0
1655136930000|2022-06-13 16:15:30|212.61|210.61|211.69|209.69|213.07|211.07|211.69|209.69|0
1655136940000|2022-06-13 16:15:40|212.38|210.38|211.69|209.69|212.38|210.38|211.69|209.69|0
1655136950000|2022-06-13 16:15:50|211.8|209.8|211.91|209.91|212.61|210.61|211.8|209.8|0
1655136960000|2022-06-13 16:16:00|212.84|210.84|212.49|210.49|212.84|210.84|212.14|210.14|0
1655136970000|2022-06-13 16:16:10|212.83|210.83|214.22|212.22|214.22|212.22|212.83|210.83|0
1655136980000|2022-06-13 16:16:20|213.99|211.99|214.91|212.91|214.91|212.91|213.76|211.76|0
1655136990000|2022-06-13 16:16:30|214.22|212.22|215.83|213.83|215.83|213.83|214.22|212.22|0
1655137000000|2022-06-13 16:16:40|216.65|214.65|217.22|215.22|217.22|215.22|216.53|214.53|0
1655137010000|2022-06-13 16:16:50|217.34|215.34|217.91|215.91|217.91|215.91|217.34|215.34|0
1655137020000|2022-06-13 16:17:00|219.07|217.07|219.3|217.3|219.54|217.54|219.07|217.07|0
1655137030000|2022-06-13 16:17:10|219.07|217.07|219.54|217.54|219.54|217.54|218.84|216.84|0
1655137040000|2022-06-13 16:17:20|219.77|217.77|217.91|215.91|219.77|217.77|217.91|215.91|0
1655137050000|2022-06-13 16:17:30|217.22|215.22|217.45|215.45|217.45|215.45|216.76|214.76|0
1655137060000|2022-06-13 16:17:40|218.38|216.38|218.61|216.61|218.61|216.61|218.38|216.38|0
1655137070000|2022-06-13 16:17:50|217.45|215.45|219.77|217.77|219.77|217.77|217.45|215.45|0
1655137080000|2022-06-13 16:18:00|220.46|218.46|220.23|218.23|220.46|218.46|219.53|217.53|0
1655137090000|2022-06-13 16:18:10|219.77|217.77|220.23|218.23|220.23|218.23|219.77|217.77|0
1655137100000|2022-06-13 16:18:20|220.46|218.46|220.23|218.23|220.46|218.46|220|218|0
1655137110000|2022-06-13 16:18:30|220.93|218.93|219.53|217.53|220.93|218.93|219.42|217.42|0
1655137120000|2022-06-13 16:18:40|218.84|216.84|218.14|216.14|219.07|217.07|218.14|216.14|0
1655137130000|2022-06-13 16:18:50|217.91|215.91|217.57|215.57|217.91|215.91|216.98|214.98|0
1655137140000|2022-06-13 16:19:00|216.41|214.41|216.29|214.29|216.98|214.98|216.06|214.06|0
1655137150000|2022-06-13 16:19:10|217.45|215.45|216.98|214.98|217.45|215.45|216.98|214.98|0
1655137160000|2022-06-13 16:19:20|217.45|215.45|216.87|214.87|217.68|215.68|216.87|214.87|0
1655137170000|2022-06-13 16:19:30|216.75|214.75|217.91|215.91|217.91|215.91|216.75|214.75|0
1655137180000|2022-06-13 16:19:40|217.68|215.68|215.83|213.83|217.68|215.68|215.83|213.83|0
1655137190000|2022-06-13 16:19:50|216.75|214.75|216.75|214.75|216.98|214.98|216.75|214.75|0
1655137200000|2022-06-13 16:20:00|216.06|214.06|214.21|212.21|216.06|214.06|214.21|212.21|0
1655137210000|2022-06-13 16:20:10|216.06|214.06|215.59|213.59|216.06|214.06|215.36|213.36|0
1655137220000|2022-06-13 16:20:20|215.36|213.36|215.83|213.83|216.06|214.06|215.36|213.36|0
1655137230000|2022-06-13 16:20:30|215.59|213.59|215.36|213.36|215.59|213.59|215.13|213.13|0
1655137240000|2022-06-13 16:20:40|215.13|213.13|215.13|213.13|215.36|213.36|215.13|213.13|0
1655137250000|2022-06-13 16:20:50|214.44|212.44|213.52|211.52|214.44|212.44|213.52|211.52|0
1655137260000|2022-06-13 16:21:00|212.83|210.83|214.44|212.44|214.9|212.9|212.83|210.83|0
1655137270000|2022-06-13 16:21:10|213.98|211.98|213.06|211.06|213.98|211.98|212.83|210.83|0
1655137280000|2022-06-13 16:21:20|213.29|211.29|214.21|212.21|214.21|212.21|213.06|211.06|0
1655137290000|2022-06-13 16:21:30|214.44|212.44|214.67|212.67|214.67|212.67|213.98|211.98|0
1655137300000|2022-06-13 16:21:40|214.44|212.44|215.82|213.82|215.82|213.82|214.44|212.44|0
1655137310000|2022-06-13 16:21:50|216.29|214.29|214.21|212.21|216.29|214.29|214.21|212.21|0
1655137320000|2022-06-13 16:22:00|214.44|212.44|213.05|211.05|214.44|212.44|213.05|211.05|0
1655137330000|2022-06-13 16:22:10|214.21|212.21|213.98|211.98|214.21|212.21|213.98|211.98|0
1655137340000|2022-06-13 16:22:20|214.9|212.9|213.98|211.98|215.02|213.02|213.74|211.74|0
1655137350000|2022-06-13 16:22:30|213.74|211.74|210.98|208.98|213.74|211.74|210.98|208.98|0
1655137360000|2022-06-13 16:22:40|211.21|209.21|211.9|209.9|211.9|209.9|211.21|209.21|0
1655137370000|2022-06-13 16:22:50|211.21|209.21|212.36|210.36|212.36|210.36|211.21|209.21|0
1655137380000|2022-06-13 16:23:00|212.82|210.82|216.28|214.28|216.28|214.28|212.36|210.36|0
1655137390000|2022-06-13 16:23:10|214.44|212.44|216.75|214.75|216.75|214.75|213.97|211.97|0
1655137400000|2022-06-13 16:23:20|216.51|214.51|217.44|215.44|217.44|215.44|216.05|214.05|0
1655137410000|2022-06-13 16:23:30|217.21|215.21|218.37|216.37|218.37|216.37|217.21|215.21|0
1655137420000|2022-06-13 16:23:40|217.21|215.21|218.83|216.83|218.83|216.83|217.21|215.21|0
1655137430000|2022-06-13 16:23:50|218.13|216.13|218.13|216.13|218.13|216.13|217.67|215.67|0
1655137440000|2022-06-13 16:24:00|218.6|216.6|218.83|216.83|219.06|217.06|218.6|216.6|0
1655137450000|2022-06-13 16:24:10|218.6|216.6|216.51|214.51|218.6|216.6|216.51|214.51|0
1655137460000|2022-06-13 16:24:20|215.82|213.82|215.36|213.36|215.82|213.82|215.36|213.36|0
1655137470000|2022-06-13 16:24:30|217.21|215.21|217.9|215.9|217.9|215.9|216.97|214.97|0
1655137480000|2022-06-13 16:24:40|218.13|216.13|217.67|215.67|218.13|216.13|217.21|215.21|0
1655137490000|2022-06-13 16:24:50|217.21|215.21|216.51|214.51|217.44|215.44|216.51|214.51|0
1655137500000|2022-06-13 16:25:00|216.63|214.63|215.82|213.82|216.74|214.74|215.82|213.82|0
1655137510000|2022-06-13 16:25:10|214.43|212.43|213.74|211.74|214.66|212.66|213.74|211.74|0
1655137520000|2022-06-13 16:25:20|212.82|210.82|213.05|211.05|213.05|211.05|212.71|210.71|0
1655137530000|2022-06-13 16:25:30|213.97|211.97|213.05|211.05|214.2|212.2|212.82|210.82|0
1655137540000|2022-06-13 16:25:40|213.28|211.28|213.74|211.74|213.74|211.74|213.28|211.28|0
1655137550000|2022-06-13 16:25:50|212.82|210.82|213.51|211.51|213.51|211.51|212.59|210.59|0
1655137560000|2022-06-13 16:26:00|212.59|210.59|213.05|211.05|213.05|211.05|212.13|210.13|0
1655137570000|2022-06-13 16:26:10|211.9|209.9|212.13|210.13|212.13|210.13|211.21|209.21|0
1655137580000|2022-06-13 16:26:20|211.21|209.21|212.59|210.59|212.59|210.59|211.21|209.21|0
1655137590000|2022-06-13 16:26:30|213.51|211.51|214.2|212.2|214.2|212.2|213.51|211.51|0
1655137600000|2022-06-13 16:26:40|214.43|212.43|215.01|213.01|215.01|213.01|214.43|212.43|0
1655137610000|2022-06-13 16:26:50|215.35|213.35|214.66|212.66|215.35|213.35|214.66|212.66|0
1655137620000|2022-06-13 16:27:00|213.74|211.74|214.43|212.43|214.66|212.66|213.74|211.74|0
1655137630000|2022-06-13 16:27:10|213.97|211.97|214.43|212.43|215.12|213.12|213.97|211.97|0
1655137640000|2022-06-13 16:27:20|214.66|212.66|213.97|211.97|214.89|212.89|213.97|211.97|0
1655137650000|2022-06-13 16:27:30|213.27|211.27|212.81|210.81|213.27|211.27|212.81|210.81|0
1655137660000|2022-06-13 16:27:40|213.04|211.04|212.81|210.81|213.04|211.04|212.81|210.81|0
1655137670000|2022-06-13 16:27:50|212.58|210.58|212.81|210.81|213.39|211.39|212.58|210.58|0
1655137680000|2022-06-13 16:28:00|213.97|211.97|213.96|211.96|214.43|212.43|213.96|211.96|0
1655137690000|2022-06-13 16:28:10|214.2|212.2|215.58|213.58|215.58|213.58|213.73|211.73|0
1655137700000|2022-06-13 16:28:20|215.47|213.47|215.81|213.81|216.04|214.04|215.47|213.47|0
1655137710000|2022-06-13 16:28:30|215.12|213.12|216.5|214.5|216.5|214.5|215.12|213.12|0
1655137720000|2022-06-13 16:28:40|216.27|214.27|216.97|214.97|217.2|215.2|216.27|214.27|0
1655137730000|2022-06-13 16:28:50|216.74|214.74|216.27|214.27|216.74|214.74|216.04|214.04|0
1655137740000|2022-06-13 16:29:00|216.5|214.5|217.43|215.43|217.43|215.43|216.27|214.27|0
1655137750000|2022-06-13 16:29:10|217.2|215.2|217.66|215.66|217.66|215.66|217.2|215.2|0
1655137760000|2022-06-13 16:29:20|217.43|215.43|216.27|214.27|217.43|215.43|216.27|214.27|0
1655137770000|2022-06-13 16:29:30|216.5|214.5|214.65|212.65|216.5|214.5|214.65|212.65|0
1655137780000|2022-06-13 16:29:40|214.88|212.88|214.65|212.65|214.88|212.88|214.65|212.65|0
1655137790000|2022-06-13 16:29:50|214.19|212.19|215.12|213.12|215.12|213.12|214.19|212.19|0
1655137800000|2022-06-13 16:30:00|216.27|214.27|217.66|215.66|217.66|215.66|216.27|214.27|0
1655137810000|2022-06-13 16:30:10|217.89|215.89|218.12|216.12|218.12|216.12|217.89|215.89|0
1655137820000|2022-06-13 16:30:20|217.89|215.89|217.2|215.2|217.89|215.89|217.2|215.2|0
1655137830000|2022-06-13 16:30:30|217.89|215.89|218.12|216.12|218.82|216.82|217.89|215.89|0
1655137840000|2022-06-13 16:30:40|218.59|216.59|218.59|216.59|218.59|216.59|218.35|216.35|0
1655137850000|2022-06-13 16:30:50|217.66|215.66|217.43|215.43|217.66|215.66|217.19|215.19|0
1655137860000|2022-06-13 16:31:00|217.19|215.19|216.04|214.04|217.19|215.19|216.04|214.04|0
1655137870000|2022-06-13 16:31:10|215.7|213.7|215.46|213.46|215.7|213.7|214.19|212.19|0
1655137880000|2022-06-13 16:31:20|215.34|213.34|215.57|213.57|215.81|213.81|215.34|213.34|0
1655137890000|2022-06-13 16:31:30|215.34|213.34|214.65|212.65|215.34|213.34|214.65|212.65|0
1655137900000|2022-06-13 16:31:40|214.88|212.88|214.42|212.42|214.88|212.88|214.42|212.42|0
1655137910000|2022-06-13 16:31:50|213.27|211.27|212.11|210.11|213.27|211.27|212.11|210.11|0
1655137920000|2022-06-13 16:32:00|212.35|210.35|211.42|209.42|212.35|210.35|211.42|209.42|0
1655137930000|2022-06-13 16:32:10|212.11|210.11|211.42|209.42|212.11|210.11|211.19|209.19|0
1655137940000|2022-06-13 16:32:20|212|210|211.65|209.65|212.11|210.11|211.65|209.65|0
1655137950000|2022-06-13 16:32:30|212.11|210.11|212.34|210.34|212.57|210.57|212.11|210.11|0
1655137960000|2022-06-13 16:32:40|212.57|210.57|213.26|211.26|213.5|211.5|212.57|210.57|0
1655137970000|2022-06-13 16:32:50|213.73|211.73|212.57|210.57|213.73|211.73|212.57|210.57|0
1655137980000|2022-06-13 16:33:00|212.8|210.8|212.11|210.11|212.8|210.8|211.88|209.88|0
1655137990000|2022-06-13 16:33:10|212.34|210.34|210.96|208.96|212.34|210.34|210.96|208.96|0
1655138000000|2022-06-13 16:33:20|211.19|209.19|211.65|209.65|211.65|209.65|211.19|209.19|0
1655138010000|2022-06-13 16:33:30|211.42|209.42|211.19|209.19|211.42|209.42|211.08|209.08|0
1655138020000|2022-06-13 16:33:40|210.73|208.73|208.44|206.44|210.73|208.73|208.44|206.44|0
1655138030000|2022-06-13 16:33:50|207.52|205.52|205.01|203.01|207.52|205.52|204.78|202.78|0
1655138040000|2022-06-13 16:34:00|203.64|201.64|203.42|201.42|203.64|201.64|202.05|200.05|0
1655138050000|2022-06-13 16:34:10|202.96|200.96|204.33|202.33|204.33|202.33|202.96|200.96|0
1655138060000|2022-06-13 16:34:20|204.78|202.78|204.78|202.78|204.78|202.78|204.55|202.55|0
1655138070000|2022-06-13 16:34:30|205.01|203.01|205.01|203.01|205.24|203.24|205.01|203.01|0
1655138080000|2022-06-13 16:34:40|204.1|202.1|203.87|201.87|204.55|202.55|203.87|201.87|0
1655138090000|2022-06-13 16:34:50|204.1|202.1|204.55|202.55|204.55|202.55|204.1|202.1|0
1655138100000|2022-06-13 16:35:00|205.24|203.24|204.78|202.78|205.24|203.24|204.78|202.78|0
1655138110000|2022-06-13 16:35:10|204.32|202.32|205.01|203.01|205.01|203.01|204.32|202.32|0
1655138120000|2022-06-13 16:35:20|204.78|202.78|204.55|202.55|204.78|202.78|204.55|202.55|0
1655138130000|2022-06-13 16:35:30|204.32|202.32|204.1|202.1|204.55|202.55|204.1|202.1|0
1655138140000|2022-06-13 16:35:40|203.87|201.87|202.17|200.17|203.87|201.87|202.17|200.17|0
1655138150000|2022-06-13 16:35:50|202.05|200.05|201.26|199.26|202.05|200.05|200.91|198.91|0
1655138160000|2022-06-13 16:36:00|201.14|199.14|202.73|200.73|202.96|200.96|201.14|199.14|0
1655138170000|2022-06-13 16:36:10|203.87|201.87|202.96|200.96|203.87|201.87|202.96|200.96|0
1655138180000|2022-06-13 16:36:20|203.41|201.41|203.72|201.72|203.72|201.72|203.3|201.3|0
1655138190000|2022-06-13 16:36:30|204.28|202.28|203.6|201.6|204.28|202.28|203.6|201.6|0
1655138200000|2022-06-13 16:36:40|202.69|200.69|201.69|199.69|202.69|200.69|201.69|199.69|0
1655138210000|2022-06-13 16:36:50|201.46|199.46|200.82|198.82|201.69|199.69|200.82|198.82|0
1655138220000|2022-06-13 16:37:00|201.96|199.96|201.27|199.27|201.96|199.96|201.27|199.27|0
1655138230000|2022-06-13 16:37:10|201.73|199.73|201.04|199.04|201.73|199.73|201.04|199.04|0
1655138240000|2022-06-13 16:37:20|200.82|198.82|199.91|197.91|200.82|198.82|199.91|197.91|0
1655138250000|2022-06-13 16:37:30|200.13|198.13|199.61|197.61|200.13|198.13|199.61|197.61|0
1655138260000|2022-06-13 16:37:40|199.39|197.39|199.84|197.84|199.84|197.84|199.39|197.39|0
1655138270000|2022-06-13 16:37:50|200.52|198.52|200.3|198.3|200.98|198.98|200.3|198.3|0
1655138280000|2022-06-13 16:38:00|200.52|198.52|201.66|199.66|201.66|199.66|200.52|198.52|0
1655138290000|2022-06-13 16:38:10|200.75|198.75|200.07|198.07|200.75|198.75|200.07|198.07|0
1655138300000|2022-06-13 16:38:20|199.84|197.84|199.16|197.16|199.84|197.84|199.16|197.16|0
1655138310000|2022-06-13 16:38:30|198.93|196.93|197.8|195.8|199.38|197.38|197.8|195.8|0
1655138320000|2022-06-13 16:38:40|197.34|195.34|196.89|194.89|197.34|195.34|196.66|194.66|0
1655138330000|2022-06-13 16:38:50|196.66|194.66|195.17|193.17|196.66|194.66|195.17|193.17|0
1655138340000|2022-06-13 16:39:00|194.95|192.95|194.49|192.49|195.17|193.17|194.49|192.49|0
1655138350000|2022-06-13 16:39:10|195.17|193.17|196.76|194.76|196.76|194.76|194.49|192.49|0
1655138360000|2022-06-13 16:39:20|196.53|194.53|196.98|194.98|196.98|194.98|196.3|194.3|0
1655138370000|2022-06-13 16:39:30|197.21|195.21|197.66|195.66|197.66|195.66|196.76|194.76|0
1655138380000|2022-06-13 16:39:40|198.57|196.57|198.34|196.34|198.57|196.57|198.12|196.12|0
1655138390000|2022-06-13 16:39:50|197.89|195.89|197.21|195.21|197.89|195.89|197.21|195.21|0
1655138400000|2022-06-13 16:40:00|196.53|194.53|198.12|196.12|198.12|196.12|196.53|194.53|0
1655138410000|2022-06-13 16:40:10|198.57|196.57|197.66|195.66|199.25|197.25|197.66|195.66|0
1655138420000|2022-06-13 16:40:20|197.89|195.89|198.8|196.8|198.8|196.8|197.89|195.89|0
1655138430000|2022-06-13 16:40:30|199.48|197.48|200.28|198.28|200.28|198.28|199.48|197.48|0
1655138440000|2022-06-13 16:40:40|199.25|197.25|200.16|198.16|200.16|198.16|199.03|197.03|0
1655138450000|2022-06-13 16:40:50|199.71|197.71|199.94|197.94|200.39|198.39|199.71|197.71|0
1655138460000|2022-06-13 16:41:00|200.16|198.16|201.99|199.99|201.99|199.99|200.16|198.16|0
1655138470000|2022-06-13 16:41:10|201.76|199.76|202.67|200.67|202.9|200.9|201.76|199.76|0
1655138480000|2022-06-13 16:41:20|203.13|201.13|203.94|201.94|203.94|201.94|203.13|201.13|0
1655138490000|2022-06-13 16:41:30|203.13|201.13|202.45|200.45|203.13|201.13|202.45|200.45|0
1655138500000|2022-06-13 16:41:40|203.36|201.36|203.59|201.59|203.82|201.82|203.36|201.36|0
1655138510000|2022-06-13 16:41:50|203.6|201.6|204.75|202.75|204.75|202.75|203.6|201.6|0
1655138520000|2022-06-13 16:42:00|204.29|202.29|204.98|202.98|204.98|202.98|204.29|202.29|0
1655138530000|2022-06-13 16:42:10|204.87|202.87|204.64|202.64|204.98|202.98|204.64|202.64|0
1655138540000|2022-06-13 16:42:20|204.97|202.97|204.52|202.52|204.97|202.97|204.52|202.52|0
1655138550000|2022-06-13 16:42:30|204.29|202.29|204.97|202.97|204.97|202.97|203.83|201.83|0
1655138560000|2022-06-13 16:42:40|205.2|203.2|205.89|203.89|205.89|203.89|205.2|203.2|0
1655138570000|2022-06-13 16:42:50|206.12|204.12|204.52|202.52|206.35|204.35|204.52|202.52|0
1655138580000|2022-06-13 16:43:00|205.2|203.2|205.66|203.66|205.66|203.66|204.97|202.97|0
1655138590000|2022-06-13 16:43:10|205.89|203.89|206.35|204.35|206.35|204.35|205.89|203.89|0
1655138600000|2022-06-13 16:43:20|207.03|205.03|206.58|204.58|207.03|205.03|206.35|204.35|0
1655138610000|2022-06-13 16:43:30|206.12|204.12|205.89|203.89|206.8|204.8|205.89|203.89|0
1655138620000|2022-06-13 16:43:40|206.35|204.35|206.8|204.8|206.8|204.8|205.89|203.89|0
1655138630000|2022-06-13 16:43:50|206.57|204.57|206.35|204.35|206.57|204.57|206.35|204.35|0
1655138640000|2022-06-13 16:44:00|206.57|204.57|207.49|205.49|208.18|206.18|206.57|204.57|0
1655138650000|2022-06-13 16:44:10|207.26|205.26|208.3|206.3|208.3|206.3|207.26|205.26|0
1655138660000|2022-06-13 16:44:20|207.95|205.95|208.53|206.53|208.53|206.53|207.72|205.72|0
1655138670000|2022-06-13 16:44:30|208.87|206.87|207.72|205.72|209.1|207.1|207.72|205.72|0
1655138680000|2022-06-13 16:44:40|207.95|205.95|208.41|206.41|208.41|206.41|207.72|205.72|0
1655138690000|2022-06-13 16:44:50|209.91|207.91|210.25|208.25|210.94|208.94|209.79|207.79|0
1655138700000|2022-06-13 16:45:00|210.48|208.48|210.25|208.25|210.48|208.48|210.25|208.25|0
1655138710000|2022-06-13 16:45:10|209.33|207.33|209.56|207.56|209.56|207.56|208.41|206.41|0
1655138720000|2022-06-13 16:45:20|210.25|208.25|209.1|207.1|210.25|208.25|209.1|207.1|0
1655138730000|2022-06-13 16:45:30|208.64|206.64|208.41|206.41|208.64|206.64|208.41|206.41|0
1655138740000|2022-06-13 16:45:40|208.64|206.64|209.33|207.33|209.33|207.33|208.64|206.64|0
1655138750000|2022-06-13 16:45:50|208.87|206.87|208.87|206.87|209.1|207.1|208.64|206.64|0
1655138760000|2022-06-13 16:46:00|208.64|206.64|208.41|206.41|208.64|206.64|208.3|206.3|0
1655138770000|2022-06-13 16:46:10|209.56|207.56|208.87|206.87|209.79|207.79|208.87|206.87|0
1655138780000|2022-06-13 16:46:20|209.79|207.79|210.25|208.25|210.48|208.48|209.79|207.79|0
1655138790000|2022-06-13 16:46:30|210.48|208.48|209.56|207.56|210.48|208.48|209.56|207.56|0
1655138800000|2022-06-13 16:46:40|209.33|207.33|209.79|207.79|210.02|208.02|209.33|207.33|0
1655138810000|2022-06-13 16:46:50|210.02|208.02|209.78|207.78|210.25|208.25|209.55|207.55|0
1655138820000|2022-06-13 16:47:00|209.32|207.32|208.86|206.86|209.32|207.32|208.63|206.63|0
1655138830000|2022-06-13 16:47:10|208.4|206.4|210.24|208.24|210.24|208.24|208.4|206.4|0
1655138840000|2022-06-13 16:47:20|209.55|207.55|210.01|208.01|210.24|208.24|209.55|207.55|0
1655138850000|2022-06-13 16:47:30|210.24|208.24|210.24|208.24|210.47|208.47|210.24|208.24|0
1655138860000|2022-06-13 16:47:40|210.01|208.01|211.86|209.86|211.86|209.86|210.01|208.01|0
1655138870000|2022-06-13 16:47:50|213.01|211.01|212.55|210.55|213.24|211.24|212.55|210.55|0
1655138880000|2022-06-13 16:48:00|213.01|211.01|212.78|210.78|213.01|211.01|212.09|210.09|0
1655138890000|2022-06-13 16:48:10|212.44|210.44|212.09|210.09|212.44|210.44|211.86|209.86|0
1655138900000|2022-06-13 16:48:20|212.32|210.32|211.86|209.86|212.32|210.32|211.86|209.86|0
1655138910000|2022-06-13 16:48:30|210.93|208.93|210.24|208.24|211.16|209.16|210.24|208.24|0
1655138920000|2022-06-13 16:48:40|209.55|207.55|211.62|209.62|211.62|209.62|209.55|207.55|0
1655138930000|2022-06-13 16:48:50|211.98|209.98|211.86|209.86|212.09|210.09|211.86|209.86|0
1655138940000|2022-06-13 16:49:00|212.09|210.09|212.09|210.09|212.32|210.32|211.74|209.74|0
1655138950000|2022-06-13 16:49:10|212.32|210.32|212.55|210.55|212.55|210.55|212.09|210.09|0
1655138960000|2022-06-13 16:49:20|213.24|211.24|211.85|209.85|213.24|211.24|211.85|209.85|0
1655138970000|2022-06-13 16:49:30|212.09|210.09|212.55|210.55|212.55|210.55|211.62|209.62|0
1655138980000|2022-06-13 16:49:40|212.78|210.78|212.08|210.08|212.78|210.78|212.08|210.08|0
1655138990000|2022-06-13 16:49:50|212.32|210.32|212.78|210.78|212.78|210.78|211.85|209.85|0
1655139000000|2022-06-13 16:50:00|213.47|211.47|213.24|211.24|213.47|211.47|213.24|211.24|0
1655139010000|2022-06-13 16:50:10|212.78|210.78|211.85|209.85|212.78|210.78|211.39|209.39|0
1655139020000|2022-06-13 16:50:20|212.08|210.08|211.39|209.39|212.08|210.08|211.39|209.39|0
1655139030000|2022-06-13 16:50:30|211.85|209.85|211.05|209.05|211.85|209.85|211.05|209.05|0
1655139040000|2022-06-13 16:50:40|210.93|208.93|212.31|210.31|212.31|210.31|210.93|208.93|0
1655139050000|2022-06-13 16:50:50|212.54|210.54|212.54|210.54|212.54|210.54|212.2|210.2|0
1655139060000|2022-06-13 16:51:00|212.2|210.2|212.78|210.78|213.24|211.24|212.2|210.2|0
1655139070000|2022-06-13 16:51:10|212.54|210.54|212.2|210.2|212.54|210.54|211.62|209.62|0
1655139080000|2022-06-13 16:51:20|212.43|210.43|212.08|210.08|212.54|210.54|212.08|210.08|0
1655139090000|2022-06-13 16:51:30|212.54|210.54|213.01|211.01|213.24|211.24|212.54|210.54|0
1655139100000|2022-06-13 16:51:40|213.24|211.24|213.93|211.93|214.16|212.16|213.24|211.24|0
1655139110000|2022-06-13 16:51:50|213.47|211.47|213.47|211.47|213.47|211.47|212.54|210.54|0
1655139120000|2022-06-13 16:52:00|213.24|211.24|213.36|211.36|213.47|211.47|213.24|211.24|0
1655139130000|2022-06-13 16:52:10|212.54|210.54|212.89|210.89|212.89|210.89|211.85|209.85|0
1655139140000|2022-06-13 16:52:20|211.85|209.85|211.85|209.85|211.85|209.85|211.74|209.74|0
1655139150000|2022-06-13 16:52:30|211.39|209.39|211.16|209.16|212.08|210.08|211.16|209.16|0
1655139160000|2022-06-13 16:52:40|210.7|208.7|210|208|210.7|208.7|210|208|0
1655139170000|2022-06-13 16:52:50|209.54|207.54|209.31|207.31|209.77|207.77|209.31|207.31|0
1655139180000|2022-06-13 16:53:00|208.62|206.62|210.69|208.69|210.69|208.69|208.62|206.62|0
1655139190000|2022-06-13 16:53:10|211.39|209.39|211.39|209.39|211.39|209.39|211.39|209.39|0
1655139200000|2022-06-13 16:53:20|211.62|209.62|211.51|209.51|211.85|209.85|211.51|209.51|0
1655139210000|2022-06-13 16:53:30|211.85|209.85|212.08|210.08|212.54|210.54|211.85|209.85|0
1655139220000|2022-06-13 16:53:40|212.2|210.2|212.08|210.08|212.31|210.31|212.08|210.08|0
1655139230000|2022-06-13 16:53:50|212.31|210.31|213.46|211.46|213.46|211.46|212.31|210.31|0
1655139240000|2022-06-13 16:54:00|213.35|211.35|214.62|212.62|214.62|212.62|213.35|211.35|0
1655139250000|2022-06-13 16:54:10|215.08|213.08|215.32|213.32|215.55|213.55|215.08|213.08|0
1655139260000|2022-06-13 16:54:20|216.01|214.01|215.55|213.55|216.01|214.01|215.55|213.55|0
1655139270000|2022-06-13 16:54:30|215.31|213.31|216.47|214.47|216.47|214.47|215.31|213.31|0
1655139280000|2022-06-13 16:54:40|217.17|215.17|218.1|216.1|218.1|216.1|217.17|215.17|0
1655139290000|2022-06-13 16:54:50|218.33|216.33|217.87|215.87|218.33|216.33|217.63|215.63|0
1655139300000|2022-06-13 16:55:00|218.33|216.33|218.1|216.1|218.33|216.33|218.1|216.1|0
1655139310000|2022-06-13 16:55:10|217.87|215.87|217.87|215.87|218.33|216.33|217.87|215.87|0
1655139320000|2022-06-13 16:55:20|217.63|215.63|216.01|214.01|217.63|215.63|215.78|213.78|0
1655139330000|2022-06-13 16:55:30|215.78|213.78|216.01|214.01|216.24|214.24|215.78|213.78|0
1655139340000|2022-06-13 16:55:40|217.63|215.63|216.47|214.47|217.63|215.63|215.78|213.78|0
1655139350000|2022-06-13 16:55:50|216.24|214.24|216.01|214.01|216.24|214.24|215.9|213.9|0
1655139360000|2022-06-13 16:56:00|217.17|215.17|218.1|216.1|218.1|216.1|217.17|215.17|0
1655139370000|2022-06-13 16:56:10|217.87|215.87|218.1|216.1|218.1|216.1|217.63|215.63|0
1655139380000|2022-06-13 16:56:20|218.56|216.56|218.56|216.56|218.56|216.56|217.4|215.4|0
1655139390000|2022-06-13 16:56:30|218.33|216.33|218.79|216.79|218.79|216.79|218.33|216.33|0
1655139400000|2022-06-13 16:56:40|218.33|216.33|219.26|217.26|219.26|217.26|218.33|216.33|0
1655139410000|2022-06-13 16:56:50|219.38|217.38|220.66|218.66|220.66|218.66|219.38|217.38|0
1655139420000|2022-06-13 16:57:00|219.26|217.26|218.79|216.79|219.26|217.26|218.79|216.79|0
1655139430000|2022-06-13 16:57:10|218.33|216.33|218.1|216.1|218.56|216.56|218.1|216.1|0
1655139440000|2022-06-13 16:57:20|218.79|216.79|219.49|217.49|219.49|217.49|218.79|216.79|0
1655139450000|2022-06-13 16:57:30|219.96|217.96|219.72|217.72|219.96|217.96|219.49|217.49|0
1655139460000|2022-06-13 16:57:40|220.19|218.19|221.12|219.12|221.12|219.12|220.19|218.19|0
1655139470000|2022-06-13 16:57:50|221.59|219.59|221.59|219.59|221.59|219.59|221.36|219.36|0
1655139480000|2022-06-13 16:58:00|222.18|220.18|222.29|220.29|222.29|220.29|222.06|220.06|0
1655139490000|2022-06-13 16:58:10|222.76|220.76|222.52|220.52|223.22|221.22|222.52|220.52|0
1655139500000|2022-06-13 16:58:20|222.99|220.99|222.64|220.64|223.46|221.46|222.64|220.64|0
1655139510000|2022-06-13 16:58:30|222.99|220.99|222.29|220.29|222.99|220.99|222.06|220.06|0
1655139520000|2022-06-13 16:58:40|222.52|220.52|221.12|219.12|222.52|220.52|221.12|219.12|0
1655139530000|2022-06-13 16:58:50|221.35|219.35|222.76|220.76|222.76|220.76|221.35|219.35|0
1655139540000|2022-06-13 16:59:00|222.99|220.99|223.69|221.69|223.69|221.69|222.99|220.99|0
1655139550000|2022-06-13 16:59:10|223.92|221.92|223.69|221.69|223.92|221.92|223.22|221.22|0
1655139560000|2022-06-13 16:59:20|223.92|221.92|223.46|221.46|223.92|221.92|223.46|221.46|0
1655139570000|2022-06-13 16:59:30|223.92|221.92|223.69|221.69|223.92|221.92|223.69|221.69|0
1655139580000|2022-06-13 16:59:40|223.92|221.92|223.92|221.92|223.92|221.92|223.92|221.92|0
1655139590000|2022-06-13 16:59:50|223.81|221.81|223.11|221.11|223.81|221.81|223.11|221.11|0
1655139600000|2022-06-13 17:00:00|222.99|220.99|222.99|220.99|223.69|221.69|222.99|220.99|0
1655139610000|2022-06-13 17:00:10|223.22|221.22|223.92|221.92|223.92|221.92|223.22|221.22|0
1655139620000|2022-06-13 17:00:20|223.45|221.45|223.58|221.58|224.16|222.16|223.45|221.45|0
1655139630000|2022-06-13 17:00:30|223.22|221.22|222.99|220.99|224.16|222.16|222.99|220.99|0
1655139640000|2022-06-13 17:00:40|223.69|221.69|222.99|220.99|223.69|221.69|222.99|220.99|0
1655139650000|2022-06-13 17:00:50|224.16|222.16|224.39|222.39|224.39|222.39|224.16|222.16|0
1655139660000|2022-06-13 17:01:00|225.79|223.79|226.39|224.39|226.39|224.39|225.56|223.56|0
1655139670000|2022-06-13 17:01:10|226.73|224.73|226.03|224.03|226.73|224.73|226.03|224.03|0
1655139680000|2022-06-13 17:01:20|225.56|223.56|226.5|224.5|226.5|224.5|224.86|222.86|0
1655139690000|2022-06-13 17:01:30|226.97|224.97|226.97|224.97|226.97|224.97|226.5|224.5|0
1655139700000|2022-06-13 17:01:40|226.73|224.73|227.44|225.44|227.44|225.44|226.5|224.5|0
1655139710000|2022-06-13 17:01:50|227.67|225.67|227.2|225.2|227.67|225.67|227.2|225.2|0
1655139720000|2022-06-13 17:02:00|227.44|225.44|227.67|225.67|227.91|225.91|226.97|224.97|0
1655139730000|2022-06-13 17:02:10|227.44|225.44|225.56|223.56|227.44|225.44|225.56|223.56|0
1655139740000|2022-06-13 17:02:20|226.5|224.5|226.73|224.73|227.2|225.2|226.5|224.5|0
1655139750000|2022-06-13 17:02:30|226.5|224.5|226.73|224.73|227.2|225.2|226.5|224.5|0
1655139760000|2022-06-13 17:02:40|227.2|225.2|227.43|225.43|227.43|225.43|227.2|225.2|0
1655139770000|2022-06-13 17:02:50|226.73|224.73|226.73|224.73|226.97|224.97|226.73|224.73|0
1655139780000|2022-06-13 17:03:00|227.67|225.67|227.9|225.9|228.14|226.14|227.67|225.67|0
1655139790000|2022-06-13 17:03:10|228.14|226.14|228.84|226.84|228.84|226.84|228.14|226.14|0
1655139800000|2022-06-13 17:03:20|228.61|226.61|227.2|225.2|228.61|226.61|227.2|225.2|0
1655139810000|2022-06-13 17:03:30|227.4|225|227.63|225.23|227.63|225.23|227.4|225|0
1655139820000|2022-06-13 17:03:40|227.16|224.76|227.4|225|227.4|225|227.16|224.76|0
1655139830000|2022-06-13 17:03:50|226.98|224.58|228.1|225.7|228.34|225.94|226.98|224.58|0
1655139840000|2022-06-13 17:04:00|228.81|226.41|228.81|226.41|229.28|226.88|228.81|226.41|0
1655139850000|2022-06-13 17:04:10|229.28|226.88|228.34|225.94|229.28|226.88|228.34|225.94|0
1655139860000|2022-06-13 17:04:20|228.1|225.7|227.87|225.47|228.57|226.17|227.87|225.47|0
1655139870000|2022-06-13 17:04:30|227.4|225|228.57|226.17|228.57|226.17|227.4|225|0
1655139880000|2022-06-13 17:04:40|228.69|226.29|228.34|225.94|228.69|226.29|228.1|225.7|0
1655139890000|2022-06-13 17:04:50|228.81|226.41|228.81|226.41|228.81|226.41|228.46|226.06|0
1655139900000|2022-06-13 17:05:00|229.51|227.11|229.98|227.58|229.98|227.58|229.27|226.87|0
1655139910000|2022-06-13 17:05:10|229.74|227.34|228.57|226.17|229.74|227.34|228.57|226.17|0
1655139920000|2022-06-13 17:05:20|228.34|225.94|229.27|226.87|229.27|226.87|228.34|225.94|0
1655139930000|2022-06-13 17:05:30|229.74|227.34|229.74|227.34|229.98|227.58|229.74|227.34|0
1655139940000|2022-06-13 17:05:40|229.51|227.11|229.98|227.58|229.98|227.58|229.51|227.11|0
1655139950000|2022-06-13 17:05:50|230.92|228.52|230.92|228.52|230.92|228.52|230.68|228.28|0
1655139960000|2022-06-13 17:06:00|231.15|228.75|231.15|228.75|231.15|228.75|230.92|228.52|0
1655139970000|2022-06-13 17:06:10|231.39|228.99|230.57|228.17|231.39|228.99|230.57|228.17|0
1655139980000|2022-06-13 17:06:20|230.21|227.81|230.45|228.05|230.45|228.05|230.21|227.81|0
1655139990000|2022-06-13 17:06:30|229.98|227.58|230.21|227.81|230.45|228.05|229.98|227.58|0
1655140000000|2022-06-13 17:06:40|229.98|227.58|228.33|225.93|229.98|227.58|228.33|225.93|0
1655140010000|2022-06-13 17:06:50|228.1|225.7|227.87|225.47|228.33|225.93|227.87|225.47|0
1655140020000|2022-06-13 17:07:00|227.4|225|227.87|225.47|227.87|225.47|227.4|225|0
1655140030000|2022-06-13 17:07:10|227.63|225.23|227.16|224.76|227.63|225.23|226.93|224.53|0
1655140040000|2022-06-13 17:07:20|226.93|224.53|227.05|224.65|227.16|224.76|226.93|224.53|0
1655140050000|2022-06-13 17:07:30|226.93|224.53|227.16|224.76|227.16|224.76|226.69|224.29|0
1655140060000|2022-06-13 17:07:40|227.4|225|227.4|225|227.86|225.46|227.4|225|0
1655140070000|2022-06-13 17:07:50|227.63|225.23|227.86|225.46|228.33|225.93|227.63|225.23|0
1655140080000|2022-06-13 17:08:00|228.33|225.93|228.8|226.4|229.04|226.64|228.33|225.93|0
1655140090000|2022-06-13 17:08:10|228.45|226.05|227.4|225|228.45|226.05|226.93|224.53|0
1655140100000|2022-06-13 17:08:20|227.16|224.76|227.16|224.76|227.16|224.76|226.93|224.53|0
1655140110000|2022-06-13 17:08:30|227.39|224.99|227.39|224.99|227.39|224.99|227.39|224.99|0
1655140120000|2022-06-13 17:08:40|226.93|224.53|226.69|224.29|226.93|224.53|226.69|224.29|0
1655140130000|2022-06-13 17:08:50|226.22|223.82|227.63|225.23|227.63|225.23|226.22|223.82|0
1655140140000|2022-06-13 17:09:00|228.33|225.93|227.39|224.99|228.33|225.93|227.39|224.99|0
1655140150000|2022-06-13 17:09:10|227.16|224.76|226.93|224.53|227.16|224.76|226.93|224.53|0
1655140160000|2022-06-13 17:09:20|226.81|224.41|227.39|224.99|227.63|225.23|226.81|224.41|0
1655140170000|2022-06-13 17:09:30|227.63|225.23|227.63|225.23|227.63|225.23|227.63|225.23|0
1655140180000|2022-06-13 17:09:40|227.39|224.99|226.69|224.29|227.39|224.99|226.46|224.06|0
1655140190000|2022-06-13 17:09:50|226.46|224.06|226.22|223.82|226.69|224.29|226.22|223.82|0
1655140200000|2022-06-13 17:10:00|226.46|224.06|226.69|224.29|226.69|224.29|226.22|223.82|0
1655140210000|2022-06-13 17:10:10|226.58|224.18|226.92|224.52|226.92|224.52|226.58|224.18|0
1655140220000|2022-06-13 17:10:20|226.69|224.29|227.39|224.99|227.39|224.99|226.69|224.29|0
1655140230000|2022-06-13 17:10:30|227.86|225.46|227.16|224.76|227.86|225.46|227.16|224.76|0
1655140240000|2022-06-13 17:10:40|226.69|224.29|227.39|224.99|227.39|224.99|226.69|224.29|0
1655140250000|2022-06-13 17:10:50|227.63|225.23|227.62|225.22|227.63|225.23|227.39|224.99|0
1655140260000|2022-06-13 17:11:00|228.09|225.69|228.56|226.16|228.56|226.16|228.09|225.69|0
1655140270000|2022-06-13 17:11:10|228.8|226.4|228.56|226.16|228.8|226.4|228.56|226.16|0
1655140280000|2022-06-13 17:11:20|228.09|225.69|228.21|225.81|228.33|225.93|227.86|225.46|0
1655140290000|2022-06-13 17:11:30|228.56|226.16|228.8|226.4|228.8|226.4|228.56|226.16|0
1655140300000|2022-06-13 17:11:40|228.33|225.93|228.33|225.93|228.56|226.16|228.33|225.93|0
1655140310000|2022-06-13 17:11:50|227.62|225.22|226.92|224.52|227.75|225.35|226.92|224.52|0
1655140320000|2022-06-13 17:12:00|227.39|224.99|227.28|224.88|228.56|226.16|227.28|224.88|0
1655140330000|2022-06-13 17:12:10|227.15|224.75|227.39|224.99|228.09|225.69|227.15|224.75|0
1655140340000|2022-06-13 17:12:20|228.09|225.69|227.86|225.46|228.33|225.93|227.86|225.46|0
1655140350000|2022-06-13 17:12:30|228.33|225.93|227.62|225.22|228.33|225.93|227.62|225.22|0
1655140360000|2022-06-13 17:12:40|227.74|225.34|227.74|225.34|227.74|225.34|227.74|225.34|0
1655140370000|2022-06-13 17:12:50|227.86|225.46|227.62|225.22|227.86|225.46|227.62|225.22|0
1655140380000|2022-06-13 17:13:00|227.51|225.11|228.56|226.16|228.56|226.16|227.39|224.99|0
1655140390000|2022-06-13 17:13:10|228.79|226.39|228.79|226.39|228.79|226.39|228.79|226.39|0
1655140400000|2022-06-13 17:13:20|229.03|226.63|229.26|226.86|229.26|226.86|229.03|226.63|0
1655140410000|2022-06-13 17:13:30|229.03|226.63|229.73|227.33|229.73|227.33|229.03|226.63|0
1655140420000|2022-06-13 17:13:40|229.97|227.57|230.43|228.03|230.43|228.03|229.96|227.56|0
1655140430000|2022-06-13 17:13:50|230.2|227.8|230.32|227.92|230.32|227.92|229.96|227.56|0
1655140440000|2022-06-13 17:14:00|230.9|228.5|229.5|227.1|230.9|228.5|229.5|227.1|0
1655140450000|2022-06-13 17:14:10|229.26|226.86|229.62|227.22|229.73|227.33|229.03|226.63|0
1655140460000|2022-06-13 17:14:20|229.73|227.33|229.38|226.98|229.73|227.33|229.15|226.75|0
1655140470000|2022-06-13 17:14:30|229.26|226.86|227.85|225.45|229.26|226.86|227.85|225.45|0
1655140480000|2022-06-13 17:14:40|227.39|224.99|226.92|224.52|227.39|224.99|226.92|224.52|0
1655140490000|2022-06-13 17:14:50|227.04|224.64|226.21|223.81|227.04|224.64|226.21|223.81|0
1655140500000|2022-06-13 17:15:00|226.68|224.28|226.68|224.28|227.38|224.98|226.45|224.05|0
1655140510000|2022-06-13 17:15:10|226.21|223.81|227.38|224.98|227.38|224.98|226.21|223.81|0
1655140520000|2022-06-13 17:15:20|226.92|224.52|226.92|224.52|227.15|224.75|226.92|224.52|0
1655140530000|2022-06-13 17:15:30|227.38|224.98|227.38|224.98|227.62|225.22|227.15|224.75|0
1655140540000|2022-06-13 17:15:40|227.62|225.22|227.85|225.45|228.32|225.92|227.62|225.22|0
1655140550000|2022-06-13 17:15:50|227.62|225.22|227.85|225.45|227.85|225.45|227.62|225.22|0
1655140560000|2022-06-13 17:16:00|227.38|224.98|226.21|223.81|227.38|224.98|226.21|223.81|0
1655140570000|2022-06-13 17:16:10|225.75|223.35|226.21|223.81|226.21|223.81|225.75|223.35|0
1655140580000|2022-06-13 17:16:20|226.68|224.28|228.21|225.81|228.21|225.81|226.68|224.28|0
1655140590000|2022-06-13 17:16:30|228.08|225.68|228.32|225.92|228.32|225.92|227.85|225.45|0
1655140600000|2022-06-13 17:16:40|228.08|225.68|227.85|225.45|228.08|225.68|227.62|225.22|0
1655140610000|2022-06-13 17:16:50|228.08|225.68|226.68|224.28|228.08|225.68|226.68|224.28|0
1655140620000|2022-06-13 17:17:00|226.91|224.51|226.91|224.51|226.91|224.51|226.45|224.05|0
1655140630000|2022-06-13 17:17:10|226.68|224.28|225.74|223.34|226.68|224.28|225.74|223.34|0
1655140640000|2022-06-13 17:17:20|225.98|223.58|225.51|223.11|225.98|223.58|225.51|223.11|0
1655140650000|2022-06-13 17:17:30|225.28|222.88|225.04|222.64|225.28|222.88|225.04|222.64|0
1655140660000|2022-06-13 17:17:40|225.28|222.88|227.38|224.98|227.38|224.98|225.28|222.88|0
1655140670000|2022-06-13 17:17:50|227.85|225.45|227.38|224.98|227.85|225.45|227.38|224.98|0
1655140680000|2022-06-13 17:18:00|226.44|224.04|226.44|224.04|226.68|224.28|226.21|223.81|0
1655140690000|2022-06-13 17:18:10|227.38|224.98|228.08|225.68|228.08|225.68|227.38|224.98|0
1655140700000|2022-06-13 17:18:20|227.15|224.75|227.97|225.57|227.97|225.57|227.15|224.75|0
1655140710000|2022-06-13 17:18:30|228.55|226.15|227.85|225.45|228.55|226.15|227.85|225.45|0
1655140720000|2022-06-13 17:18:40|227.38|224.98|228.08|225.68|228.08|225.68|227.38|224.98|0
1655140730000|2022-06-13 17:18:50|228.55|226.15|228.08|225.68|228.55|226.15|227.85|225.45|0
1655140740000|2022-06-13 17:19:00|228.55|226.15|228.78|226.38|228.78|226.38|228.55|226.15|0
1655140750000|2022-06-13 17:19:10|228.55|226.15|228.78|226.38|228.78|226.38|228.55|226.15|0
1655140760000|2022-06-13 17:19:20|228.55|226.15|226.68|224.28|228.55|226.15|226.68|224.28|0
1655140770000|2022-06-13 17:19:30|226.91|224.51|226.91|224.51|226.91|224.51|226.91|224.51|0
1655140780000|2022-06-13 17:19:40|226.68|224.28|226.91|224.51|227.38|224.98|226.68|224.28|0
1655140790000|2022-06-13 17:19:50|227.14|224.74|226.44|224.04|227.38|224.98|226.44|224.04|0
1655140800000|2022-06-13 17:20:00|228.08|225.68|228.55|226.15|228.55|226.15|228.08|225.68|0
1655140810000|2022-06-13 17:20:10|228.31|225.91|227.5|225.1|228.31|225.91|227.5|225.1|0
1655140820000|2022-06-13 17:20:20|227.61|225.21|227.84|225.44|227.84|225.44|227.14|224.74|0
1655140830000|2022-06-13 17:20:30|228.08|225.68|228.31|225.91|228.31|225.91|228.08|225.68|0
1655140840000|2022-06-13 17:20:40|228.55|226.15|228.08|225.68|228.55|226.15|228.08|225.68|0
1655140850000|2022-06-13 17:20:50|228.43|226.03|227.38|224.98|228.43|226.03|227.38|224.98|0
1655140860000|2022-06-13 17:21:00|227.61|225.21|226.91|224.51|227.61|225.21|226.91|224.51|0
1655140870000|2022-06-13 17:21:10|226.67|224.27|228.08|225.68|228.08|225.68|226.33|223.93|0
1655140880000|2022-06-13 17:21:20|228.31|225.91|228.55|226.15|229.01|226.61|228.31|225.91|0
1655140890000|2022-06-13 17:21:30|228.78|226.38|229.48|227.08|229.48|227.08|228.78|226.38|0
1655140900000|2022-06-13 17:21:40|229.25|226.85|228.78|226.38|229.61|227.21|228.78|226.38|0
1655140910000|2022-06-13 17:21:50|228.43|226.03|228.43|226.03|228.43|226.03|227.61|225.21|0
1655140920000|2022-06-13 17:22:00|228.54|226.14|228.31|225.91|228.78|226.38|228.31|225.91|0
1655140930000|2022-06-13 17:22:10|228.54|226.14|228.08|225.68|228.54|226.14|228.08|225.68|0
1655140940000|2022-06-13 17:22:20|227.96|225.56|228.31|225.91|228.54|226.14|227.96|225.56|0
1655140950000|2022-06-13 17:22:30|228.54|226.14|228.43|226.03|228.54|226.14|228.08|225.68|0
1655140960000|2022-06-13 17:22:40|228.31|225.91|229.01|226.61|229.01|226.61|228.08|225.68|0
1655140970000|2022-06-13 17:22:50|228.78|226.38|228.78|226.38|228.78|226.38|228.78|226.38|0
1655140980000|2022-06-13 17:23:00|228.54|226.14|227.73|225.33|228.54|226.14|227.61|225.21|0
1655140990000|2022-06-13 17:23:10|227.61|225.21|227.61|225.21|227.84|225.44|227.61|225.21|0
1655141000000|2022-06-13 17:23:20|227.37|224.97|227.14|224.74|227.37|224.97|226.9|224.5|0
1655141010000|2022-06-13 17:23:30|227.61|225.21|227.37|224.97|227.61|225.21|227.14|224.74|0
1655141020000|2022-06-13 17:23:40|227.02|224.62|227.14|224.74|227.14|224.74|226.67|224.27|0
1655141030000|2022-06-13 17:23:50|226.9|224.5|226.43|224.03|227.14|224.74|226.43|224.03|0
1655141040000|2022-06-13 17:24:00|226.67|224.27|228.54|226.14|228.54|226.14|226.67|224.27|0
1655141050000|2022-06-13 17:24:10|228.19|225.79|227.84|225.44|228.19|225.79|227.84|225.44|0
1655141060000|2022-06-13 17:24:20|228.54|226.14|228.78|226.38|229.01|226.61|228.54|226.14|0
1655141070000|2022-06-13 17:24:30|230.65|228.25|231.12|228.72|231.12|228.72|230.65|228.25|0
1655141080000|2022-06-13 17:24:40|230.65|228.25|229.48|227.08|230.65|228.25|229.48|227.08|0
1655141090000|2022-06-13 17:24:50|229.37|226.97|229.01|226.61|229.71|227.31|229.01|226.61|0
1655141100000|2022-06-13 17:25:00|228.31|225.91|227.13|224.73|228.31|225.91|227.13|224.73|0
1655141110000|2022-06-13 17:25:10|228.31|225.91|229.95|227.55|229.95|227.55|228.31|225.91|0
1655141120000|2022-06-13 17:25:20|230.18|227.78|229.71|227.31|230.18|227.78|229.48|227.08|0
1655141130000|2022-06-13 17:25:30|229.01|226.61|229.13|226.73|229.13|226.73|228.77|226.37|0
1655141140000|2022-06-13 17:25:40|228.3|225.9|228.19|225.79|228.66|226.26|228.19|225.79|0
1655141150000|2022-06-13 17:25:50|228.3|225.9|228.54|226.14|228.77|226.37|228.3|225.9|0
1655141160000|2022-06-13 17:26:00|228.3|225.9|229.48|227.08|229.48|227.08|227.84|225.44|0
1655141170000|2022-06-13 17:26:10|229.95|227.55|229.48|227.08|229.95|227.55|229.48|227.08|0
1655141180000|2022-06-13 17:26:20|230.42|228.02|230.88|228.48|230.89|228.49|230.42|228.02|0
1655141190000|2022-06-13 17:26:30|232.06|229.66|232.53|230.13|232.53|230.13|232.06|229.66|0
1655141200000|2022-06-13 17:26:40|233|230.6|233.47|231.07|233.47|231.07|233|230.6|0
1655141210000|2022-06-13 17:26:50|232.77|230.37|232.77|230.37|233|230.6|232.77|230.37|0
1655141220000|2022-06-13 17:27:00|233.47|231.07|233.94|231.54|233.94|231.54|233.24|230.84|0
1655141230000|2022-06-13 17:27:10|233.24|230.84|231.48|229.08|233.24|230.84|231.48|229.08|0
1655141240000|2022-06-13 17:27:20|232.29|229.89|232.53|230.13|232.77|230.37|232.29|229.89|0
1655141250000|2022-06-13 17:27:30|232.76|230.36|232.76|230.36|233|230.6|232.76|230.36|0
1655141260000|2022-06-13 17:27:40|233.24|230.84|233.24|230.84|233.47|231.07|233.24|230.84|0
1655141270000|2022-06-13 17:27:50|233.47|231.07|233.47|231.07|233.71|231.31|233.47|231.07|0
1655141280000|2022-06-13 17:28:00|233|230.6|233.47|231.07|233.47|231.07|232.89|230.49|0
1655141290000|2022-06-13 17:28:10|233|230.6|233.23|230.83|233.71|231.31|233|230.6|0
1655141300000|2022-06-13 17:28:20|233.47|231.07|233.47|231.07|233.71|231.31|233.47|231.07|0
1655141310000|2022-06-13 17:28:30|233.71|231.31|233.83|231.43|234.18|231.78|233.71|231.31|0
1655141320000|2022-06-13 17:28:40|233.47|231.07|233|230.6|233.47|231.07|233|230.6|0
1655141330000|2022-06-13 17:28:50|232.65|230.25|232.76|230.36|232.76|230.36|232.65|230.25|0
1655141340000|2022-06-13 17:29:00|232.53|230.13|231.35|228.95|232.53|230.13|231.35|228.95|0
1655141350000|2022-06-13 17:29:10|231.59|229.19|229.94|227.54|232.65|230.25|229.94|227.54|0
1655141360000|2022-06-13 17:29:20|230.41|228.01|230.65|228.25|230.65|228.25|230.18|227.78|0
1655141370000|2022-06-13 17:29:30|230.41|228.01|230.41|228.01|230.88|228.48|230.3|227.9|0
1655141380000|2022-06-13 17:29:40|230.18|227.78|229.94|227.54|230.18|227.78|229.94|227.54|0
1655141390000|2022-06-13 17:29:50|229.71|227.31|230.17|227.77|230.17|227.77|229.71|227.31|0
1655141400000|2022-06-13 17:30:00|230.88|228.48|229.24|226.84|230.88|228.48|229.24|226.84|0
1655141410000|2022-06-13 17:30:10|229.94|227.54|230.17|227.77|230.17|227.77|229.94|227.54|0
1655141420000|2022-06-13 17:30:20|229.7|227.3|229.7|227.3|229.94|227.54|229.47|227.07|0
1655141430000|2022-06-13 17:30:30|229.59|227.19|229.94|227.54|229.94|227.54|229.59|227.19|0
1655141440000|2022-06-13 17:30:40|230.17|227.77|230.17|227.77|230.17|227.77|230.17|227.77|0
1655141450000|2022-06-13 17:30:50|230.06|227.66|229.23|226.83|230.06|227.66|229.23|226.83|0
1655141460000|2022-06-13 17:31:00|229.47|227.07|229|226.6|229.47|227.07|228.77|226.37|0
1655141470000|2022-06-13 17:31:10|228.77|226.37|228.53|226.13|229.7|227.3|228.53|226.13|0
1655141480000|2022-06-13 17:31:20|227.59|225.19|227.36|224.96|227.83|225.43|227.36|224.96|0
1655141490000|2022-06-13 17:31:30|227.59|225.19|227.83|225.43|227.83|225.43|227.59|225.19|0
1655141500000|2022-06-13 17:31:40|228.06|225.66|228.18|225.78|228.18|225.78|227.83|225.43|0
1655141510000|2022-06-13 17:31:50|228.3|225.9|228.76|226.36|229.23|226.83|228.3|225.9|0
1655141520000|2022-06-13 17:32:00|229.23|226.83|227.83|225.43|229.23|226.83|227.83|225.43|0
1655141530000|2022-06-13 17:32:10|228.29|225.89|229|226.6|229|226.6|228.29|225.89|0
1655141540000|2022-06-13 17:32:20|229.7|227.3|229.94|227.54|230.17|227.77|229.7|227.3|0
1655141550000|2022-06-13 17:32:30|230.17|227.77|229.94|227.54|230.17|227.77|229.94|227.54|0
1655141560000|2022-06-13 17:32:40|230.17|227.77|231.11|228.71|231.11|228.71|230.17|227.77|0
1655141570000|2022-06-13 17:32:50|230.88|228.48|231.58|229.18|231.58|229.18|230.88|228.48|0
1655141580000|2022-06-13 17:33:00|232.29|229.89|232.05|229.65|232.29|229.89|231.82|229.42|0
1655141590000|2022-06-13 17:33:10|232.99|230.59|232.29|229.89|232.99|230.59|232.29|229.89|0
1655141600000|2022-06-13 17:33:20|232.76|230.36|233.7|231.3|233.7|231.3|232.76|230.36|0
1655141610000|2022-06-13 17:33:30|233.93|231.53|234.64|232.24|234.64|232.24|233.93|231.53|0
1655141620000|2022-06-13 17:33:40|234.41|232.01|234.64|232.24|234.64|232.24|234.41|232.01|0
1655141630000|2022-06-13 17:33:50|234.88|232.48|232.99|230.59|234.88|232.48|232.99|230.59|0
1655141640000|2022-06-13 17:34:00|232.52|230.12|233.58|231.18|234.4|232|232.52|230.12|0
1655141650000|2022-06-13 17:34:10|233.7|231.3|233.7|231.3|234.17|231.77|233.7|231.3|0
1655141660000|2022-06-13 17:34:20|234.4|232|234.64|232.24|234.64|232.24|234.17|231.77|0
1655141670000|2022-06-13 17:34:30|234.4|232|233.93|231.53|234.4|232|233.93|231.53|0
1655141680000|2022-06-13 17:34:40|233.7|231.3|234.17|231.77|234.17|231.77|233.7|231.3|0
1655141690000|2022-06-13 17:34:50|234.4|232|234.4|232|234.4|232|234.4|232|0
1655141700000|2022-06-13 17:35:00|234.64|232.24|235.11|232.71|235.35|232.95|234.64|232.24|0
1655141710000|2022-06-13 17:35:10|235.35|232.95|234.87|232.47|235.35|232.95|234.17|231.77|0
1655141720000|2022-06-13 17:35:20|234.17|231.77|233.46|231.06|234.17|231.77|233.22|230.82|0
1655141730000|2022-06-13 17:35:30|233.93|231.53|233.22|230.82|233.93|231.53|233.22|230.82|0
1655141740000|2022-06-13 17:35:40|232.99|230.59|233.46|231.06|233.69|231.29|232.99|230.59|0
1655141750000|2022-06-13 17:35:50|233.22|230.82|233.93|231.53|233.93|231.53|233.22|230.82|0
1655141760000|2022-06-13 17:36:00|233.22|230.82|232.52|230.12|233.22|230.82|232.52|230.12|0
1655141770000|2022-06-13 17:36:10|232.28|229.88|230.87|228.47|232.52|230.12|230.87|228.47|0
1655141780000|2022-06-13 17:36:20|230.64|228.24|230.63|228.23|230.64|228.24|230.63|228.23|0
1655141790000|2022-06-13 17:36:30|231.58|229.18|231.23|228.83|231.58|229.18|231.23|228.83|0
1655141800000|2022-06-13 17:36:40|230.87|228.47|230.63|228.23|230.87|228.47|229.93|227.53|0
1655141810000|2022-06-13 17:36:50|230.16|227.76|230.16|227.76|230.16|227.76|230.16|227.76|0
1655141820000|2022-06-13 17:37:00|229.93|227.53|230.16|227.76|230.16|227.76|229.93|227.53|0
1655141830000|2022-06-13 17:37:10|230.87|228.47|230.16|227.76|230.87|228.47|230.16|227.76|0
1655141840000|2022-06-13 17:37:20|229.82|227.42|229.46|227.06|229.93|227.53|229.46|227.06|0
1655141850000|2022-06-13 17:37:30|229.69|227.29|229.69|227.29|229.69|227.29|229.46|227.06|0
1655141860000|2022-06-13 17:37:40|230.16|227.76|231.1|228.7|231.34|228.94|230.16|227.76|0
1655141870000|2022-06-13 17:37:50|231.57|229.17|232.51|230.11|232.75|230.35|231.57|229.17|0
1655141880000|2022-06-13 17:38:00|232.98|230.58|232.75|230.35|232.98|230.58|231.81|229.41|0
1655141890000|2022-06-13 17:38:10|231.93|229.53|232.28|229.88|232.28|229.88|231.81|229.41|0
1655141900000|2022-06-13 17:38:20|232.04|229.64|231.57|229.17|232.28|229.88|231.57|229.17|0
1655141910000|2022-06-13 17:38:30|231.34|228.94|232.28|229.88|232.28|229.88|231.34|228.94|0
1655141920000|2022-06-13 17:38:40|232.51|230.11|232.51|230.11|232.75|230.35|232.51|230.11|0
1655141930000|2022-06-13 17:38:50|231.57|229.17|231.81|229.41|232.75|230.35|231.57|229.17|0
1655141940000|2022-06-13 17:39:00|231.34|228.94|230.87|228.47|231.34|228.94|230.4|228|0
1655141950000|2022-06-13 17:39:10|230.63|228.23|230.4|228|230.87|228.47|230.4|228|0
1655141960000|2022-06-13 17:39:20|230.87|228.47|229.22|226.82|230.87|228.47|229.22|226.82|0
1655141970000|2022-06-13 17:39:30|228.75|226.35|228.52|226.12|228.75|226.35|228.52|226.12|0
1655141980000|2022-06-13 17:39:40|228.28|225.88|228.52|226.12|228.52|226.12|228.28|225.88|0
1655141990000|2022-06-13 17:39:50|227.81|225.41|226.64|224.24|227.81|225.41|226.64|224.24|0
1655142000000|2022-06-13 17:40:00|226.88|224.48|226.17|223.77|226.88|224.48|225.94|223.54|0
1655142010000|2022-06-13 17:40:10|225.94|223.54|225.94|223.54|225.94|223.54|225.94|223.54|0
1655142020000|2022-06-13 17:40:20|226.17|223.77|226.17|223.77|226.64|224.24|226.17|223.77|0
1655142030000|2022-06-13 17:40:30|225.47|223.07|225.94|223.54|226.3|223.9|225.47|223.07|0
1655142040000|2022-06-13 17:40:40|226.17|223.77|226.17|223.77|226.64|224.24|226.17|223.77|0
1655142050000|2022-06-13 17:40:50|225.94|223.54|225.94|223.54|225.94|223.54|225.71|223.31|0
1655142060000|2022-06-13 17:41:00|225.71|223.31|225.94|223.54|226.88|224.48|225.71|223.31|0
1655142070000|2022-06-13 17:41:10|226.41|224.01|225.94|223.54|226.41|224.01|225.94|223.54|0
1655142080000|2022-06-13 17:41:20|226.64|224.24|226.17|223.77|226.87|224.47|226.17|223.77|0
1655142090000|2022-06-13 17:41:30|226.29|223.89|226.17|223.77|226.29|223.89|225.94|223.54|0
1655142100000|2022-06-13 17:41:40|226.41|224.01|226.29|223.89|226.87|224.47|226.29|223.89|0
1655142110000|2022-06-13 17:41:50|225.94|223.54|225.24|222.84|225.94|223.54|225.24|222.84|0
1655142120000|2022-06-13 17:42:00|224.54|222.14|222.9|220.5|224.54|222.14|222.9|220.5|0
1655142130000|2022-06-13 17:42:10|222.67|220.27|221.97|219.57|222.9|220.5|221.97|219.57|0
1655142140000|2022-06-13 17:42:20|222.2|219.8|220.57|218.17|222.2|219.8|220.57|218.17|0
1655142150000|2022-06-13 17:42:30|220.11|217.71|219.87|217.47|220.11|217.71|219.87|217.47|0
1655142160000|2022-06-13 17:42:40|220.11|217.71|219.87|217.47|220.11|217.71|219.53|217.13|0
1655142170000|2022-06-13 17:42:50|219.64|217.24|218.95|216.55|219.64|217.24|218.71|216.31|0
1655142180000|2022-06-13 17:43:00|218.71|216.31|219.18|216.78|219.18|216.78|218.71|216.31|0
1655142190000|2022-06-13 17:43:10|218.71|216.31|216.63|214.23|218.71|216.31|216.63|214.23|0
1655142200000|2022-06-13 17:43:20|216.86|214.46|216.39|213.99|216.86|214.46|216.16|213.76|0
1655142210000|2022-06-13 17:43:30|218.02|215.62|217.55|215.15|218.48|216.08|217.55|215.15|0
1655142220000|2022-06-13 17:43:40|218.02|215.62|216.86|214.46|218.02|215.62|216.86|214.46|0
1655142230000|2022-06-13 17:43:50|217.09|214.69|218.25|215.85|218.25|215.85|217.09|214.69|0
1655142240000|2022-06-13 17:44:00|217.78|215.38|218.02|215.62|218.02|215.62|217.32|214.92|0
1655142250000|2022-06-13 17:44:10|218.25|215.85|218.01|215.61|218.48|216.08|218.01|215.61|0
1655142260000|2022-06-13 17:44:20|217.78|215.38|217.78|215.38|218.01|215.61|217.55|215.15|0
1655142270000|2022-06-13 17:44:30|216.86|214.46|216.62|214.22|216.86|214.46|215.93|213.53|0
1655142280000|2022-06-13 17:44:40|216.16|213.76|216.16|213.76|216.16|213.76|215.93|213.53|0
1655142290000|2022-06-13 17:44:50|215.93|213.53|215.24|212.84|215.93|213.53|215.24|212.84|0
1655142300000|2022-06-13 17:45:00|215|212.6|215.7|213.3|215.7|213.3|215|212.6|0
1655142310000|2022-06-13 17:45:10|215.93|213.53|215.47|213.07|216.62|214.22|215.47|213.07|0
1655142320000|2022-06-13 17:45:20|215.23|212.83|215.23|212.83|215.47|213.07|215.23|212.83|0
1655142330000|2022-06-13 17:45:30|215.47|213.07|215.7|213.3|215.7|213.3|215.23|212.83|0
1655142340000|2022-06-13 17:45:40|216.39|213.99|216.39|213.99|216.62|214.22|216.39|213.99|0
1655142350000|2022-06-13 17:45:50|215.93|213.53|216.16|213.76|216.16|213.76|215.47|213.07|0
1655142360000|2022-06-13 17:46:00|215|212.6|214.77|212.37|215.23|212.83|214.77|212.37|0
1655142370000|2022-06-13 17:46:10|214.54|212.14|214.31|211.91|214.77|212.37|214.31|211.91|0
1655142380000|2022-06-13 17:46:20|214.77|212.37|214.08|211.68|214.77|212.37|214.08|211.68|0
1655142390000|2022-06-13 17:46:30|213.62|211.22|213.51|211.11|213.62|211.22|213.51|211.11|0
1655142400000|2022-06-13 17:46:40|213.62|211.22|213.38|210.98|213.85|211.45|213.15|210.75|0
1655142410000|2022-06-13 17:46:50|213.27|210.87|213.38|210.98|213.38|210.98|213.15|210.75|0
1655142420000|2022-06-13 17:47:00|212.92|210.52|212|209.6|212.92|210.52|211.31|208.91|0
1655142430000|2022-06-13 17:47:10|211.89|209.49|212.06|209.66|212.06|209.66|211.54|209.14|0
1655142440000|2022-06-13 17:47:20|211.2|208.8|211.43|209.03|211.66|209.26|211.2|208.8|0
1655142450000|2022-06-13 17:47:30|211.66|209.26|211.43|209.03|211.89|209.49|211.43|209.03|0
1655142460000|2022-06-13 17:47:40|211.66|209.26|211.2|208.8|211.66|209.26|211.2|208.8|0
1655142470000|2022-06-13 17:47:50|210.96|208.56|210.96|208.56|210.96|208.56|210.73|208.33|0
1655142480000|2022-06-13 17:48:00|210.5|208.1|210.27|207.87|210.5|208.1|210.27|207.87|0
1655142490000|2022-06-13 17:48:10|210.96|208.56|211.2|208.8|211.2|208.8|210.96|208.56|0
1655142500000|2022-06-13 17:48:20|210.97|208.57|210.51|208.11|210.97|208.57|210.28|207.88|0
1655142510000|2022-06-13 17:48:30|210.4|208|210.63|208.23|210.63|208.23|210.4|208|0
1655142520000|2022-06-13 17:48:40|210.51|208.11|210.28|207.88|210.51|208.11|210.28|207.88|0
1655142530000|2022-06-13 17:48:50|210.05|207.65|210.28|207.88|210.28|207.88|210.05|207.65|0
1655142540000|2022-06-13 17:49:00|210.04|207.64|209.81|207.41|210.04|207.64|209.58|207.18|0
1655142550000|2022-06-13 17:49:10|210.04|207.64|210.27|207.87|210.27|207.87|210.04|207.64|0
1655142560000|2022-06-13 17:49:20|209.58|207.18|209.81|207.41|209.81|207.41|209.58|207.18|0
1655142570000|2022-06-13 17:49:30|209.7|207.3|208.89|206.49|209.7|207.3|208.89|206.49|0
1655142580000|2022-06-13 17:49:40|209.01|206.61|209.35|206.95|209.35|206.95|209.01|206.61|0
1655142590000|2022-06-13 17:49:50|208.66|206.26|208.32|205.92|208.66|206.26|208.32|205.92|0
1655142600000|2022-06-13 17:50:00|208.55|206.15|208.55|206.15|208.55|206.15|208.09|205.69|0
1655142610000|2022-06-13 17:50:10|208.08|205.68|207.85|205.45|208.08|205.68|207.85|205.45|0
1655142620000|2022-06-13 17:50:20|207.39|204.99|207.85|205.45|207.85|205.45|207.16|204.76|0
1655142630000|2022-06-13 17:50:30|206.47|204.07|206.93|204.53|207.16|204.76|206.47|204.07|0
1655142640000|2022-06-13 17:50:40|206.7|204.3|208.08|205.68|208.08|205.68|206.7|204.3|0
1655142650000|2022-06-13 17:50:50|208.31|205.91|209.93|207.53|209.93|207.53|208.31|205.91|0
1655142660000|2022-06-13 17:51:00|209.47|207.07|209.01|206.61|209.93|207.53|209.01|206.61|0
1655142670000|2022-06-13 17:51:10|209.24|206.84|209.01|206.61|209.36|206.96|209.01|206.61|0
1655142680000|2022-06-13 17:51:20|209.7|207.3|208.54|206.14|209.7|207.3|208.54|206.14|0
1655142690000|2022-06-13 17:51:30|208.31|205.91|209.93|207.53|209.93|207.53|208.31|205.91|0
1655142700000|2022-06-13 17:51:40|209.7|207.3|210.16|207.76|210.16|207.76|209.7|207.3|0
1655142710000|2022-06-13 17:51:50|209.93|207.53|210.85|208.45|210.85|208.45|209.93|207.53|0
1655142720000|2022-06-13 17:52:00|211.55|209.15|212.24|209.84|212.24|209.84|211.55|209.15|0
1655142730000|2022-06-13 17:52:10|212.7|210.3|212.47|210.07|212.94|210.54|212.47|210.07|0
1655142740000|2022-06-13 17:52:20|212.01|209.61|211.08|208.68|212.01|209.61|211.08|208.68|0
1655142750000|2022-06-13 17:52:30|211.31|208.91|211.43|209.03|211.78|209.38|211.08|208.68|0
1655142760000|2022-06-13 17:52:40|211.78|209.38|211.78|209.38|211.78|209.38|211.31|208.91|0
1655142770000|2022-06-13 17:52:50|211.54|209.14|212.82|210.42|212.82|210.42|211.54|209.14|0
1655142780000|2022-06-13 17:53:00|212.7|210.3|213.86|211.46|213.86|211.46|212.7|210.3|0
1655142790000|2022-06-13 17:53:10|213.63|211.23|214.79|212.39|214.79|212.39|213.63|211.23|0
1655142800000|2022-06-13 17:53:20|215.02|212.62|215.26|212.86|215.26|212.86|214.56|212.16|0
1655142810000|2022-06-13 17:53:30|215.49|213.09|215.95|213.55|215.95|213.55|215.49|213.09|0
1655142820000|2022-06-13 17:53:40|215.72|213.32|216.88|214.48|216.88|214.48|215.72|213.32|0
1655142830000|2022-06-13 17:53:50|216.42|214.02|215.95|213.55|216.42|214.02|215.95|213.55|0
1655142840000|2022-06-13 17:54:00|216.42|214.02|216.42|214.02|216.88|214.48|216.42|214.02|0
1655142850000|2022-06-13 17:54:10|216.65|214.25|216.77|214.37|217.58|215.18|216.65|214.25|0
1655142860000|2022-06-13 17:54:20|217.58|215.18|216.88|214.48|217.58|215.18|216.88|214.48|0
1655142870000|2022-06-13 17:54:30|217.12|214.72|217.12|214.72|217.12|214.72|216.88|214.48|0
1655142880000|2022-06-13 17:54:40|217.35|214.95|217.35|214.95|217.58|215.18|217.11|214.71|0
1655142890000|2022-06-13 17:54:50|217.11|214.71|215.49|213.09|217.11|214.71|215.49|213.09|0
1655142900000|2022-06-13 17:55:00|213.39|210.99|214.56|212.16|214.79|212.39|213.16|210.76|0
1655142910000|2022-06-13 17:55:10|214.09|211.69|213.63|211.23|214.56|212.16|213.63|211.23|0
1655142920000|2022-06-13 17:55:20|214.32|211.92|213.86|211.46|214.32|211.92|213.86|211.46|0
1655142930000|2022-06-13 17:55:30|212.93|210.53|213.16|210.76|213.16|210.76|212.47|210.07|0
1655142940000|2022-06-13 17:55:40|212.7|210.3|212|209.6|212.7|210.3|212|209.6|0
1655142950000|2022-06-13 17:55:50|211.77|209.37|211.31|208.91|211.77|209.37|211.08|208.68|0
1655142960000|2022-06-13 17:56:00|211.54|209.14|210.15|207.75|212|209.6|209.92|207.52|0
1655142970000|2022-06-13 17:56:10|211.08|208.68|212.47|210.07|212.47|210.07|211.08|208.68|0
1655142980000|2022-06-13 17:56:20|211.77|209.37|213.39|210.99|213.39|210.99|211.77|209.37|0
1655142990000|2022-06-13 17:56:30|212.93|210.53|213.16|210.76|213.16|210.76|212.93|210.53|0
1655143000000|2022-06-13 17:56:40|213.62|211.22|212.58|210.18|213.62|211.22|212.58|210.18|0
1655143010000|2022-06-13 17:56:50|212.23|209.83|213.39|210.99|213.39|210.99|212.23|209.83|0
1655143020000|2022-06-13 17:57:00|214.09|211.69|213.62|211.22|214.09|211.69|213.62|211.22|0
1655143030000|2022-06-13 17:57:10|213.86|211.46|213.16|210.76|213.86|211.46|213.16|210.76|0
1655143040000|2022-06-13 17:57:20|212.93|210.53|212.69|210.29|212.93|210.53|212.69|210.29|0
1655143050000|2022-06-13 17:57:30|213.39|210.99|212.69|210.29|213.39|210.99|212.69|210.29|0
1655143060000|2022-06-13 17:57:40|212.46|210.06|212.23|209.83|212.46|210.06|212|209.6|0
1655143070000|2022-06-13 17:57:50|211.77|209.37|211.3|208.9|211.77|209.37|211.3|208.9|0
1655143080000|2022-06-13 17:58:00|211.54|209.14|212.46|210.06|212.58|210.18|211.54|209.14|0
1655143090000|2022-06-13 17:58:10|212.23|209.83|211.3|208.9|212.23|209.83|211.3|208.9|0
1655143100000|2022-06-13 17:58:20|211.77|209.37|212.46|210.06|212.46|210.06|211.77|209.37|0
1655143110000|2022-06-13 17:58:30|212.23|209.83|212.46|210.06|212.92|210.52|212.23|209.83|0
1655143120000|2022-06-13 17:58:40|212.92|210.52|212.46|210.06|212.92|210.52|212.46|210.06|0
1655143130000|2022-06-13 17:58:50|212.23|209.83|212|209.6|212.23|209.83|212|209.6|0
1655143140000|2022-06-13 17:59:00|212.23|209.83|210.61|208.21|212.23|209.83|210.61|208.21|0
1655143150000|2022-06-13 17:59:10|211.07|208.67|211.53|209.13|211.53|209.13|211.07|208.67|0
1655143160000|2022-06-13 17:59:20|212|209.6|212.46|210.06|212.46|210.06|212|209.6|0
1655143170000|2022-06-13 17:59:30|211.3|208.9|211.07|208.67|211.53|209.13|211.07|208.67|0
1655143180000|2022-06-13 17:59:40|211.3|208.9|211.76|209.36|211.76|209.36|211.3|208.9|0
1655143190000|2022-06-13 17:59:50|212|209.6|212|209.6|212.23|209.83|212|209.6|0
1655143200000|2022-06-13 18:00:00|212.23|209.83|212.69|210.29|212.69|210.29|212|209.6|0
1655143210000|2022-06-13 18:00:10|212.46|210.06|213.15|210.75|213.62|211.22|212.46|210.06|0
1655143220000|2022-06-13 18:00:20|213.62|211.22|213.62|211.22|214.31|211.91|213.62|211.22|0
1655143230000|2022-06-13 18:00:30|213.15|210.75|214.31|211.91|214.31|211.91|213.04|210.64|0
1655143240000|2022-06-13 18:00:40|214.78|212.38|214.78|212.38|214.78|212.38|213.15|210.75|0
1655143250000|2022-06-13 18:00:50|214.55|212.15|215.94|213.54|216.17|213.77|214.55|212.15|0
1655143260000|2022-06-13 18:01:00|215.71|213.31|214.78|212.38|215.71|213.31|214.78|212.38|0
1655143270000|2022-06-13 18:01:10|215.47|213.07|215.51|213.51|215.51|213.51|215.04|213.04|0
1655143280000|2022-06-13 18:01:20|215.27|213.27|216.21|214.21|216.21|214.21|215.27|213.27|0
1655143290000|2022-06-13 18:01:30|216.9|214.9|216.9|214.9|216.9|214.9|216.9|214.9|0
1655143300000|2022-06-13 18:01:40|217.6|215.6|217.26|215.26|217.6|215.6|217.26|215.26|0
1655143310000|2022-06-13 18:01:50|216.9|214.9|215.74|213.74|216.9|214.9|215.74|213.74|0
1655143320000|2022-06-13 18:02:00|215.97|213.97|216.9|214.9|216.9|214.9|215.97|213.97|0
1655143330000|2022-06-13 18:02:10|216.67|214.67|217.37|215.37|217.37|215.37|216.67|214.67|0
1655143340000|2022-06-13 18:02:20|217.6|215.6|218.3|216.3|218.3|216.3|217.6|215.6|0
1655143350000|2022-06-13 18:02:30|218.53|216.53|218.53|216.53|218.53|216.53|218.07|216.07|0
1655143360000|2022-06-13 18:02:40|218.77|216.77|219|217|219.23|217.23|218.77|216.77|0
1655143370000|2022-06-13 18:02:50|218.77|216.77|218.3|216.3|218.77|216.77|218.07|216.07|0
1655143380000|2022-06-13 18:03:00|218.53|216.53|218.77|216.77|219|217|218.53|216.53|0
1655143390000|2022-06-13 18:03:10|220.4|218.4|220.4|218.4|220.4|218.4|220.06|218.06|0
1655143400000|2022-06-13 18:03:20|221.1|219.1|220.64|218.64|221.1|219.1|220.64|218.64|0
1655143410000|2022-06-13 18:03:30|219.23|217.23|219.47|217.47|219.47|217.47|219.23|217.23|0
1655143420000|2022-06-13 18:03:40|220.87|218.87|220.87|218.87|221.1|219.1|220.87|218.87|0
1655143430000|2022-06-13 18:03:50|220.17|218.17|218.77|216.77|220.17|218.17|218.53|216.53|0
1655143440000|2022-06-13 18:04:00|218.53|216.53|216.9|214.9|218.53|216.53|216.67|214.67|0
1655143450000|2022-06-13 18:04:10|217.83|215.83|217.83|215.83|217.83|215.83|217.83|215.83|0
1655143460000|2022-06-13 18:04:20|217.37|215.37|217.37|215.37|218.06|216.06|217.37|215.37|0
1655143470000|2022-06-13 18:04:30|217.6|215.6|218.06|216.06|218.06|216.06|217.6|215.6|0
1655143480000|2022-06-13 18:04:40|218.53|216.53|218.65|216.65|218.65|216.65|218.42|216.42|0
1655143490000|2022-06-13 18:04:50|218.76|216.76|219|217|219|217|218.76|216.76|0
1655143500000|2022-06-13 18:05:00|219.23|217.23|219.7|217.7|219.7|217.7|219.23|217.23|0
1655143510000|2022-06-13 18:05:10|219.23|217.23|219.23|217.23|219.23|217.23|219.12|217.12|0
1655143520000|2022-06-13 18:05:20|219.93|217.93|220.63|218.63|220.63|218.63|219.93|217.93|0
1655143530000|2022-06-13 18:05:30|221.57|219.57|221.8|219.8|221.8|219.8|221.57|219.57|0
1655143540000|2022-06-13 18:05:40|221.33|219.33|221.8|219.8|222.04|220.04|221.33|219.33|0
1655143550000|2022-06-13 18:05:50|221.92|219.92|222.04|220.04|222.74|220.74|221.92|219.92|0
1655143560000|2022-06-13 18:06:00|222.51|220.51|222.74|220.74|222.74|220.74|222.51|220.51|0
1655143570000|2022-06-13 18:06:10|222.04|220.04|221.57|219.57|222.04|220.04|221.57|219.57|0
1655143580000|2022-06-13 18:06:20|221.8|219.8|221.57|219.57|221.8|219.8|221.57|219.57|0
1655143590000|2022-06-13 18:06:30|220.87|218.87|220.4|218.4|221.1|219.1|220.4|218.4|0
1655143600000|2022-06-13 18:06:40|221.1|219.1|223.21|221.21|223.21|221.21|221.1|219.1|0
1655143610000|2022-06-13 18:06:50|222.97|220.97|223.21|221.21|223.91|221.91|222.97|220.97|0
1655143620000|2022-06-13 18:07:00|222.5|220.5|222.27|220.27|222.5|220.5|222.27|220.27|0
1655143630000|2022-06-13 18:07:10|223.21|221.21|223.68|221.68|223.91|221.91|223.21|221.21|0
1655143640000|2022-06-13 18:07:20|223.44|221.44|224.78|222.78|224.78|222.78|223.44|221.44|0
1655143650000|2022-06-13 18:07:30|225.01|223.01|224.76|222.76|225.01|223.01|224.76|222.76|0
1655143660000|2022-06-13 18:07:40|225.46|223.46|225.22|223.22|225.46|223.46|224.99|222.99|0
1655143670000|2022-06-13 18:07:50|224.99|222.99|224.99|222.99|225.22|223.22|224.99|222.99|0
1655143680000|2022-06-13 18:08:00|225.93|223.93|224.99|222.99|225.93|223.93|224.99|222.99|0
1655143690000|2022-06-13 18:08:10|224.52|222.52|225.93|223.93|225.93|223.93|224.52|222.52|0
1655143700000|2022-06-13 18:08:20|225.81|223.81|225.69|223.69|225.81|223.81|225.22|223.22|0
1655143710000|2022-06-13 18:08:30|225.22|223.22|225.46|223.46|225.69|223.69|225.22|223.22|0
1655143720000|2022-06-13 18:08:40|226.16|224.16|224.99|222.99|226.16|224.16|224.99|222.99|0
1655143730000|2022-06-13 18:08:50|224.52|222.52|224.28|222.28|224.52|222.52|224.28|222.28|0
1655143740000|2022-06-13 18:09:00|225.46|223.46|225.69|223.69|226.16|224.16|225.46|223.46|0
1655143750000|2022-06-13 18:09:10|226.16|224.16|226.16|224.16|226.16|224.16|225.93|223.93|0
1655143760000|2022-06-13 18:09:20|226.05|224.05|225.22|223.22|226.05|224.05|224.99|222.99|0
1655143770000|2022-06-13 18:09:30|224.75|222.75|224.99|222.99|224.99|222.99|224.75|222.75|0
1655143780000|2022-06-13 18:09:40|225.46|223.46|225.46|223.46|225.46|223.46|224.99|222.99|0
1655143790000|2022-06-13 18:09:50|225.93|223.93|226.63|224.63|226.75|224.75|225.93|223.93|0
1655143800000|2022-06-13 18:10:00|227.33|225.33|227.1|225.1|227.33|225.33|227.1|225.1|0
1655143810000|2022-06-13 18:10:10|227.22|225.22|228.04|226.04|228.04|226.04|227.22|225.22|0
1655143820000|2022-06-13 18:10:20|228.51|226.51|228.63|226.63|228.75|226.75|228.51|226.51|0
1655143830000|2022-06-13 18:10:30|228.75|226.75|229.22|227.22|229.45|227.45|228.75|226.75|0
1655143840000|2022-06-13 18:10:40|229.34|227.34|229.22|227.22|229.92|227.92|229.22|227.22|0
1655143850000|2022-06-13 18:10:50|229.45|227.45|228.75|226.75|229.45|227.45|228.75|226.75|0
1655143860000|2022-06-13 18:11:00|228.98|226.98|229.22|227.22|229.45|227.45|228.63|226.63|0
1655143870000|2022-06-13 18:11:10|229.45|227.45|229.92|227.92|229.92|227.92|228.98|226.98|0
1655143880000|2022-06-13 18:11:20|229.45|227.45|229.1|227.1|229.45|227.45|229.1|227.1|0
1655143890000|2022-06-13 18:11:30|228.74|226.74|228.04|226.04|228.74|226.74|228.04|226.04|0
1655143900000|2022-06-13 18:11:40|227.8|225.8|229.21|227.21|229.21|227.21|227.8|225.8|0
1655143910000|2022-06-13 18:11:50|228.74|226.74|228.98|226.98|229.21|227.21|228.74|226.74|0
1655143920000|2022-06-13 18:12:00|228.87|226.87|229.45|227.45|229.45|227.45|228.87|226.87|0
1655143930000|2022-06-13 18:12:10|228.98|226.98|228.87|226.87|228.98|226.98|228.51|226.51|0
1655143940000|2022-06-13 18:12:20|228.74|226.74|228.27|226.27|229.45|227.45|228.27|226.27|0
1655143950000|2022-06-13 18:12:30|228.04|226.04|227.8|225.8|228.04|226.04|227.57|225.57|0
1655143960000|2022-06-13 18:12:40|227.33|225.33|226.86|224.86|227.33|225.33|226.86|224.86|0
1655143970000|2022-06-13 18:12:50|225.92|223.92|226.39|224.39|226.39|224.39|225.45|223.45|0
1655143980000|2022-06-13 18:13:00|226.63|224.63|225.22|223.22|226.63|224.63|225.22|223.22|0
1655143990000|2022-06-13 18:13:10|225.69|223.69|225.22|223.22|225.69|223.69|224.98|222.98|0
1655144000000|2022-06-13 18:13:20|225.45|223.45|225.45|223.45|225.69|223.69|225.45|223.45|0
1655144010000|2022-06-13 18:13:30|225.68|223.68|228.04|226.04|228.04|226.04|225.68|223.68|0
1655144020000|2022-06-13 18:13:40|228.27|226.27|228.27|226.27|228.51|226.51|228.16|226.16|0
1655144030000|2022-06-13 18:13:50|228.51|226.51|229.21|227.21|229.21|227.21|228.51|226.51|0
1655144040000|2022-06-13 18:14:00|228.98|226.98|229.92|227.92|229.92|227.92|228.98|226.98|0
1655144050000|2022-06-13 18:14:10|230.15|228.15|231.57|229.57|231.57|229.57|230.15|228.15|0
1655144060000|2022-06-13 18:14:20|231.1|229.1|231.33|229.33|231.57|229.57|231.1|229.1|0
1655144070000|2022-06-13 18:14:30|231.57|229.57|231.57|229.57|231.57|229.57|231.33|229.33|0
1655144080000|2022-06-13 18:14:40|231.1|229.1|231.33|229.33|231.81|229.81|231.1|229.1|0
1655144090000|2022-06-13 18:14:50|231.8|229.8|231.33|229.33|231.8|229.8|230.86|228.86|0
1655144100000|2022-06-13 18:15:00|232.71|230.31|232.24|229.84|232.71|230.31|232|229.6|0
1655144110000|2022-06-13 18:15:10|231.53|229.13|231.06|228.66|231.53|229.13|231.06|228.66|0
1655144120000|2022-06-13 18:15:20|231.53|229.13|229.88|227.48|231.53|229.13|229.88|227.48|0
1655144130000|2022-06-13 18:15:30|229.65|227.25|229.17|226.77|230.35|227.95|229.17|226.77|0
1655144140000|2022-06-13 18:15:40|228.94|226.54|230.82|228.42|230.82|228.42|228.94|226.54|0
1655144150000|2022-06-13 18:15:50|230.59|228.19|229.88|227.48|230.59|228.19|229.17|226.77|0
1655144160000|2022-06-13 18:16:00|229.64|227.24|229.41|227.01|229.64|227.24|229.41|227.01|0
1655144170000|2022-06-13 18:16:10|228.7|226.3|227.18|224.78|228.7|226.3|227.18|224.78|0
1655144180000|2022-06-13 18:16:20|227.06|224.66|227.05|224.65|227.06|224.66|226.82|224.42|0
1655144190000|2022-06-13 18:16:30|226.82|224.42|227.05|224.65|227.05|224.65|226.58|224.18|0
1655144200000|2022-06-13 18:16:40|226.94|224.54|226.58|224.18|226.94|224.54|226.58|224.18|0
1655144210000|2022-06-13 18:16:50|227.05|224.65|226.58|224.18|227.05|224.65|226.58|224.18|0
1655144220000|2022-06-13 18:17:00|227.29|224.89|226.11|223.71|227.29|224.89|226.11|223.71|0
1655144230000|2022-06-13 18:17:10|225.64|223.24|228.46|226.06|228.46|226.06|225.64|223.24|0
1655144240000|2022-06-13 18:17:20|227.99|225.59|227.99|225.59|227.99|225.59|227.76|225.36|0
1655144250000|2022-06-13 18:17:30|227.29|224.89|227.65|225.25|227.65|225.25|227.29|224.89|0
1655144260000|2022-06-13 18:17:40|227.41|225.01|227.52|225.12|227.52|225.12|227.41|225.01|0
1655144270000|2022-06-13 18:17:50|227.76|225.36|228.93|226.53|229.17|226.77|227.76|225.36|0
1655144280000|2022-06-13 18:18:00|229.41|227.01|229.41|227.01|229.88|227.48|229.17|226.77|0
1655144290000|2022-06-13 18:18:10|229.17|226.77|228.23|225.83|229.17|226.77|227.99|225.59|0
1655144300000|2022-06-13 18:18:20|227.99|225.59|227.29|224.89|227.99|225.59|227.29|224.89|0
1655144310000|2022-06-13 18:18:30|227.76|225.36|227.52|225.12|227.76|225.36|227.29|224.89|0
1655144320000|2022-06-13 18:18:40|227.29|224.89|227.76|225.36|227.99|225.59|227.29|224.89|0
1655144330000|2022-06-13 18:18:50|227.99|225.59|227.76|225.36|227.99|225.59|227.76|225.36|0
1655144340000|2022-06-13 18:19:00|227.64|225.24|227.52|225.12|227.64|225.24|227.05|224.65|0
1655144350000|2022-06-13 18:19:10|227.76|225.36|228.7|226.3|228.7|226.3|227.76|225.36|0
1655144360000|2022-06-13 18:19:20|228.23|225.83|228.46|226.06|228.46|226.06|228.23|225.83|0
1655144370000|2022-06-13 18:19:30|227.29|224.89|226.82|224.42|227.29|224.89|226.47|224.07|0
1655144380000|2022-06-13 18:19:40|227.76|225.36|227.52|225.12|227.99|225.59|227.52|225.12|0
1655144390000|2022-06-13 18:19:50|227.29|224.89|226.81|224.41|227.29|224.89|226.58|224.18|0
1655144400000|2022-06-13 18:20:00|226.34|223.94|225.87|223.47|226.34|223.94|225.41|223.01|0
1655144410000|2022-06-13 18:20:10|225.64|223.24|224.7|222.3|225.64|223.24|224.7|222.3|0
1655144420000|2022-06-13 18:20:20|224.47|222.07|226.11|223.71|226.11|223.71|224.47|222.07|0
1655144430000|2022-06-13 18:20:30|226.81|224.41|225.87|223.47|226.81|224.41|225.87|223.47|0
1655144440000|2022-06-13 18:20:40|225.64|223.24|225.64|223.24|225.87|223.47|225.64|223.24|0
1655144450000|2022-06-13 18:20:50|225.87|223.47|226.11|223.71|226.11|223.71|225.76|223.36|0
1655144460000|2022-06-13 18:21:00|226.81|224.41|225.4|223|227.05|224.65|225.4|223|0
1655144470000|2022-06-13 18:21:10|225.17|222.77|221.89|219.49|225.17|222.77|221.89|219.49|0
1655144480000|2022-06-13 18:21:20|222.12|219.72|224|221.6|224|221.6|222.12|219.72|0
1655144490000|2022-06-13 18:21:30|223.29|220.89|223.53|221.13|223.53|221.13|223.29|220.89|0
1655144500000|2022-06-13 18:21:40|223.76|221.36|223.76|221.36|224|221.6|223.76|221.36|0
1655144510000|2022-06-13 18:21:50|224|221.6|224.93|222.53|225.17|222.77|223.76|221.36|0
1655144520000|2022-06-13 18:22:00|226.34|223.94|225.4|223|226.58|224.18|225.4|223|0
1655144530000|2022-06-13 18:22:10|225.87|223.47|225.4|223|226.11|223.71|225.4|223|0
1655144540000|2022-06-13 18:22:20|224.93|222.53|225.17|222.77|225.87|223.47|224.93|222.53|0
1655144550000|2022-06-13 18:22:30|225.64|223.24|225.4|223|225.64|223.24|225.4|223|0
1655144560000|2022-06-13 18:22:40|225.17|222.77|225.29|222.89|225.64|223.24|225.17|222.77|0
1655144570000|2022-06-13 18:22:50|225.17|222.77|225.64|223.24|225.87|223.47|225.17|222.77|0
1655144580000|2022-06-13 18:23:00|225.87|223.47|226.11|223.71|226.11|223.71|225.87|223.47|0
1655144590000|2022-06-13 18:23:10|226.34|223.94|226.57|224.17|226.81|224.41|226.34|223.94|0
1655144600000|2022-06-13 18:23:20|226.34|223.94|226.81|224.41|226.81|224.41|226.34|223.94|0
1655144610000|2022-06-13 18:23:30|226.57|224.17|227.04|224.64|227.04|224.64|226.57|224.17|0
1655144620000|2022-06-13 18:23:40|227.28|224.88|227.75|225.35|227.75|225.35|227.28|224.88|0
1655144630000|2022-06-13 18:23:50|227.51|225.11|227.51|225.11|227.98|225.58|227.51|225.11|0
1655144640000|2022-06-13 18:24:00|227.98|225.58|227.51|225.11|227.98|225.58|227.51|225.11|0
1655144650000|2022-06-13 18:24:10|226.34|223.94|227.28|224.88|227.28|224.88|225.87|223.47|0
1655144660000|2022-06-13 18:24:20|227.75|225.35|226.81|224.41|227.75|225.35|226.81|224.41|0
1655144670000|2022-06-13 18:24:30|226.34|223.94|226.81|224.41|226.81|224.41|225.87|223.47|0
1655144680000|2022-06-13 18:24:40|227.51|225.11|227.28|224.88|227.51|225.11|227.04|224.64|0
1655144690000|2022-06-13 18:24:50|226.81|224.41|227.51|225.11|227.75|225.35|226.81|224.41|0
1655144700000|2022-06-13 18:25:00|227.75|225.35|227.87|225.47|228.22|225.82|227.75|225.35|0
1655144710000|2022-06-13 18:25:10|227.75|225.35|227.51|225.11|227.75|225.35|227.51|225.11|0
1655144720000|2022-06-13 18:25:20|227.98|225.58|227.51|225.11|227.98|225.58|227.51|225.11|0
1655144730000|2022-06-13 18:25:30|227.28|224.88|225.87|223.47|227.28|224.88|225.87|223.47|0
1655144740000|2022-06-13 18:25:40|226.57|224.17|225.63|223.23|226.57|224.17|225.63|223.23|0
1655144750000|2022-06-13 18:25:50|225.87|223.47|225.87|223.47|225.87|223.47|225.4|223|0
1655144760000|2022-06-13 18:26:00|226.57|224.17|225.87|223.47|226.57|224.17|225.63|223.23|0
1655144770000|2022-06-13 18:26:10|225.63|223.23|225.4|223|225.63|223.23|225.16|222.76|0
1655144780000|2022-06-13 18:26:20|225.16|222.76|225.63|223.23|225.63|223.23|225.16|222.76|0
1655144790000|2022-06-13 18:26:30|226.1|223.7|227.27|224.87|227.27|224.87|225.87|223.47|0
1655144800000|2022-06-13 18:26:40|227.51|225.11|227.04|224.64|227.51|225.11|227.04|224.64|0
1655144810000|2022-06-13 18:26:50|227.51|225.11|228.22|225.82|228.22|225.82|227.51|225.11|0
1655144820000|2022-06-13 18:27:00|228.45|226.05|227.51|225.11|228.45|226.05|227.51|225.11|0
1655144830000|2022-06-13 18:27:10|227.27|224.87|227.04|224.64|227.74|225.34|227.04|224.64|0
1655144840000|2022-06-13 18:27:20|226.8|224.4|226.57|224.17|227.04|224.64|226.57|224.17|0
1655144850000|2022-06-13 18:27:30|226.33|223.93|224.92|222.52|226.33|223.93|224.92|222.52|0
1655144860000|2022-06-13 18:27:40|225.39|222.99|224.69|222.29|225.39|222.99|224.69|222.29|0
1655144870000|2022-06-13 18:27:50|224.92|222.52|223.75|221.35|224.92|222.52|223.75|221.35|0
1655144880000|2022-06-13 18:28:00|224.46|222.06|225.16|222.76|226.33|223.93|224.46|222.06|0
1655144890000|2022-06-13 18:28:10|225.39|222.99|226.57|224.17|226.57|224.17|225.39|222.99|0
1655144900000|2022-06-13 18:28:20|226.1|223.7|226.1|223.7|226.1|223.7|226.1|223.7|0
1655144910000|2022-06-13 18:28:30|225.63|223.23|225.39|222.99|225.63|223.23|225.39|222.99|0
1655144920000|2022-06-13 18:28:40|225.86|223.46|226.1|223.7|226.57|224.17|225.86|223.46|0
1655144930000|2022-06-13 18:28:50|226.33|223.93|225.75|223.35|226.57|224.17|225.75|223.35|0
1655144940000|2022-06-13 18:29:00|225.63|223.23|226.57|224.17|226.57|224.17|225.63|223.23|0
1655144950000|2022-06-13 18:29:10|226.8|224.4|227.39|224.99|227.39|224.99|226.8|224.4|0
1655144960000|2022-06-13 18:29:20|226.45|224.05|224.92|222.52|226.45|224.05|224.92|222.52|0
1655144970000|2022-06-13 18:29:30|224.69|222.29|226.1|223.7|226.1|223.7|224.69|222.29|0
1655144980000|2022-06-13 18:29:40|226.8|224.4|226.57|224.17|227.04|224.64|226.57|224.17|0
1655144990000|2022-06-13 18:29:50|226.56|224.16|227.51|225.11|227.51|225.11|226.56|224.16|0
1655145000000|2022-06-13 18:30:00|228.21|225.81|227.27|224.87|228.21|225.81|227.27|224.87|0
1655145010000|2022-06-13 18:30:10|227.5|225.1|227.03|224.63|227.5|225.1|227.03|224.63|0
1655145020000|2022-06-13 18:30:20|227.16|224.76|227.27|224.87|227.27|224.87|226.33|223.93|0
1655145030000|2022-06-13 18:30:30|227.5|225.1|227.97|225.57|227.97|225.57|227.03|224.63|0
1655145040000|2022-06-13 18:30:40|228.21|225.81|227.5|225.1|228.21|225.81|227.5|225.1|0
1655145050000|2022-06-13 18:30:50|227.74|225.34|227.5|225.1|227.74|225.34|227.5|225.1|0
1655145060000|2022-06-13 18:31:00|227.74|225.34|228.21|225.81|228.21|225.81|227.5|225.1|0
1655145070000|2022-06-13 18:31:10|228.44|226.04|228.33|225.93|228.68|226.28|228.33|225.93|0
1655145080000|2022-06-13 18:31:20|229.39|226.99|229.62|227.22|229.86|227.46|229.39|226.99|0
1655145090000|2022-06-13 18:31:30|229.86|227.46|230.57|228.17|230.57|228.17|229.86|227.46|0
1655145100000|2022-06-13 18:31:40|231.51|229.11|232.45|230.05|232.45|230.05|231.51|229.11|0
1655145110000|2022-06-13 18:31:50|232.69|230.29|232.93|230.53|232.93|230.53|232.69|230.29|0
1655145120000|2022-06-13 18:32:00|233.16|230.76|233.87|231.47|233.87|231.47|233.16|230.76|0
1655145130000|2022-06-13 18:32:10|234.58|232.18|234.11|231.71|234.58|232.18|234.11|231.71|0
1655145140000|2022-06-13 18:32:20|234.35|231.95|235.06|232.66|235.06|232.66|234.11|231.71|0
1655145150000|2022-06-13 18:32:30|234.82|232.42|235.06|232.66|235.18|232.78|234.82|232.42|0
1655145160000|2022-06-13 18:32:40|235.53|233.13|236|233.6|236.36|233.96|235.53|233.13|0
1655145170000|2022-06-13 18:32:50|236.48|234.08|235.77|233.37|236.48|234.08|235.77|233.37|0
1655145180000|2022-06-13 18:33:00|236.24|233.84|236|233.6|236.24|233.84|236|233.6|0
1655145190000|2022-06-13 18:33:10|235.77|233.37|236.24|233.84|236.95|234.55|235.77|233.37|0
1655145200000|2022-06-13 18:33:20|236.36|233.96|234.34|231.94|236.36|233.96|234.34|231.94|0
1655145210000|2022-06-13 18:33:30|234.11|231.71|234.34|231.94|234.34|231.94|233.87|231.47|0
1655145220000|2022-06-13 18:33:40|234.11|231.71|233.4|231|234.11|231.71|233.4|231|0
1655145230000|2022-06-13 18:33:50|231.74|229.34|232.21|229.81|232.21|229.81|231.74|229.34|0
1655145240000|2022-06-13 18:34:00|231.74|229.34|231.51|229.11|231.98|229.58|231.51|229.11|0
1655145250000|2022-06-13 18:34:10|231.03|228.63|230.33|227.93|231.03|228.63|230.33|227.93|0
1655145260000|2022-06-13 18:34:20|230.09|227.69|229.85|227.45|230.09|227.69|229.62|227.22|0
1655145270000|2022-06-13 18:34:30|230.56|228.16|230.56|228.16|231.27|228.87|230.56|228.16|0
1655145280000|2022-06-13 18:34:40|230.09|227.69|229.85|227.45|230.09|227.69|229.38|226.98|0
1655145290000|2022-06-13 18:34:50|229.38|226.98|229.15|226.75|229.38|226.98|229.15|226.75|0
1655145300000|2022-06-13 18:35:00|229.38|226.98|228.44|226.04|229.38|226.98|228.44|226.04|0
1655145310000|2022-06-13 18:35:10|228.33|225.93|229.62|227.22|229.62|227.22|228.33|225.93|0
1655145320000|2022-06-13 18:35:20|229.38|226.98|229.85|227.45|229.85|227.45|229.15|226.75|0
1655145330000|2022-06-13 18:35:30|229.5|227.1|228.2|225.8|229.5|227.1|228.2|225.8|0
1655145340000|2022-06-13 18:35:40|227.97|225.57|227.26|224.86|227.97|225.57|227.26|224.86|0
1655145350000|2022-06-13 18:35:50|227.5|225.1|227.5|225.1|227.5|225.1|227.5|225.1|0
1655145360000|2022-06-13 18:36:00|227.26|224.86|227.03|224.63|227.26|224.86|226.56|224.16|0
1655145370000|2022-06-13 18:36:10|227.26|224.86|226.56|224.16|227.26|224.86|226.56|224.16|0
1655145380000|2022-06-13 18:36:20|226.32|223.92|227.5|225.1|227.5|225.1|226.32|223.92|0
1655145390000|2022-06-13 18:36:30|226.91|224.51|224.21|221.81|226.91|224.51|224.21|221.81|0
1655145400000|2022-06-13 18:36:40|222.57|220.17|221.16|218.76|222.57|220.17|221.16|218.76|0
1655145410000|2022-06-13 18:36:50|220.93|218.53|222.1|219.7|222.1|219.7|220.93|218.53|0
1655145420000|2022-06-13 18:37:00|221.16|218.76|221.16|218.76|221.63|219.23|221.16|218.76|0
1655145430000|2022-06-13 18:37:10|219.29|216.89|218.83|216.43|219.76|217.36|218.83|216.43|0
1655145440000|2022-06-13 18:37:20|218.13|215.73|218.6|216.2|218.6|216.2|217.66|215.26|0
1655145450000|2022-06-13 18:37:30|219.06|216.66|219.06|216.66|219.06|216.66|218.83|216.43|0
1655145460000|2022-06-13 18:37:40|218.59|216.19|220.46|218.06|220.46|218.06|218.59|216.19|0
1655145470000|2022-06-13 18:37:50|220.98|218.58|221.21|218.81|221.91|219.51|220.98|218.58|0
1655145480000|2022-06-13 18:38:00|221.44|219.04|220.74|218.34|221.44|219.04|220.51|218.11|0
1655145490000|2022-06-13 18:38:10|220.98|218.58|221.21|218.81|222.15|219.75|220.98|218.58|0
1655145500000|2022-06-13 18:38:20|221.91|219.51|222.38|219.98|222.38|219.98|221.91|219.51|0
1655145510000|2022-06-13 18:38:30|222.61|220.21|223.08|220.68|223.08|220.68|222.61|220.21|0
1655145520000|2022-06-13 18:38:40|221.68|219.28|221.68|219.28|221.8|219.4|221.44|219.04|0
1655145530000|2022-06-13 18:38:50|222.14|219.74|221.91|219.51|222.38|219.98|221.91|219.51|0
1655145540000|2022-06-13 18:39:00|222.27|219.87|221.44|219.04|222.61|220.21|221.44|219.04|0
1655145550000|2022-06-13 18:39:10|222.38|219.98|221.91|219.51|222.38|219.98|221.91|219.51|0
1655145560000|2022-06-13 18:39:20|221.68|219.28|220.97|218.57|221.68|219.28|220.74|218.34|0
1655145570000|2022-06-13 18:39:30|221.21|218.81|220.4|218|221.21|218.81|220.4|218|0
1655145580000|2022-06-13 18:39:40|219.11|216.71|220.04|217.64|220.04|217.64|219.11|216.71|0
1655145590000|2022-06-13 18:39:50|220.51|218.11|221.44|219.04|221.68|219.28|220.51|218.11|0
1655145600000|2022-06-13 18:40:00|220.51|218.11|220.16|217.76|220.51|218.11|219.81|217.41|0
1655145610000|2022-06-13 18:40:10|220.63|218.23|220.97|218.57|221.44|219.04|220.63|218.23|0
1655145620000|2022-06-13 18:40:20|221.21|218.81|221.21|218.81|221.21|218.81|221.21|218.81|0
1655145630000|2022-06-13 18:40:30|221.33|218.93|219.81|217.41|221.44|219.04|219.81|217.41|0
1655145640000|2022-06-13 18:40:40|219.57|217.17|219.57|217.17|219.57|217.17|218.87|216.47|0
1655145650000|2022-06-13 18:40:50|219.46|217.06|220.51|218.11|220.51|218.11|219.46|217.06|0
1655145660000|2022-06-13 18:41:00|220.97|218.57|220.39|217.99|220.97|218.57|220.39|217.99|0
1655145670000|2022-06-13 18:41:10|220.27|217.87|220.04|217.64|220.27|217.87|219.57|217.17|0
1655145680000|2022-06-13 18:41:20|218.64|216.24|217.47|215.07|218.87|216.47|217.47|215.07|0
1655145690000|2022-06-13 18:41:30|217.71|215.31|218.06|215.66|218.06|215.66|217.47|215.07|0
1655145700000|2022-06-13 18:41:40|217.94|215.54|215.61|213.21|217.94|215.54|215.61|213.21|0
1655145710000|2022-06-13 18:41:50|215.85|213.45|216.54|214.14|216.54|214.14|215.61|213.21|0
1655145720000|2022-06-13 18:42:00|216.31|213.91|217.94|215.54|217.94|215.54|216.31|213.91|0
1655145730000|2022-06-13 18:42:10|217.47|215.07|218.17|215.77|218.17|215.77|217.47|215.07|0
1655145740000|2022-06-13 18:42:20|217.47|215.07|218.87|216.47|218.87|216.47|217.47|215.07|0
1655145750000|2022-06-13 18:42:30|219.34|216.94|220.74|218.34|220.74|218.34|219.34|216.94|0
1655145760000|2022-06-13 18:42:40|220.04|217.64|220.5|218.1|220.5|218.1|219.8|217.4|0
1655145770000|2022-06-13 18:42:50|220.04|217.64|219.8|217.4|220.27|217.87|219.8|217.4|0
1655145780000|2022-06-13 18:43:00|220.27|217.87|220.74|218.34|220.74|218.34|220.04|217.64|0
1655145790000|2022-06-13 18:43:10|220.27|217.87|220.97|218.57|220.97|218.57|220.27|217.87|0
1655145800000|2022-06-13 18:43:20|220.73|218.33|221.9|219.5|221.9|219.5|220.73|218.33|0
1655145810000|2022-06-13 18:43:30|222.6|220.2|222.14|219.74|222.6|220.2|222.14|219.74|0
1655145820000|2022-06-13 18:43:40|222.6|220.2|222.84|220.44|223.31|220.91|222.6|220.2|0
1655145830000|2022-06-13 18:43:50|223.07|220.67|223.43|221.03|223.54|221.14|223.07|220.67|0
1655145840000|2022-06-13 18:44:00|223.07|220.67|223.77|221.37|224.01|221.61|223.07|220.67|0
1655145850000|2022-06-13 18:44:10|223.9|221.5|224.24|221.84|224.24|221.84|223.9|221.5|0
1655145860000|2022-06-13 18:44:20|223.31|220.91|223.77|221.37|223.77|221.37|223.31|220.91|0
1655145870000|2022-06-13 18:44:30|222.84|220.44|222.37|219.97|222.84|220.44|222.14|219.74|0
1655145880000|2022-06-13 18:44:40|222.14|219.74|220.62|218.22|222.14|219.74|220.62|218.22|0
1655145890000|2022-06-13 18:44:50|220.73|218.33|220.97|218.57|220.97|218.57|220.5|218.1|0
1655145900000|2022-06-13 18:45:00|220.03|217.63|219.1|216.7|220.03|217.63|219.1|216.7|0
1655145910000|2022-06-13 18:45:10|220.27|217.87|219.57|217.17|220.27|217.87|219.57|217.17|0
1655145920000|2022-06-13 18:45:20|220.03|217.63|219.1|216.7|220.03|217.63|219.1|216.7|0
1655145930000|2022-06-13 18:45:30|219.33|216.93|219.1|216.7|219.33|216.93|218.87|216.47|0
1655145940000|2022-06-13 18:45:40|217.93|215.53|218.86|216.46|218.86|216.46|217.24|214.84|0
1655145950000|2022-06-13 18:45:50|218.63|216.23|218.4|216|218.63|216.23|218.17|215.77|0
1655145960000|2022-06-13 18:46:00|218.52|216.12|218.63|216.23|219.33|216.93|218.17|215.77|0
1655145970000|2022-06-13 18:46:10|218.4|216|217.47|215.07|218.4|216|217.47|215.07|0
1655145980000|2022-06-13 18:46:20|217|214.6|218.16|215.76|218.16|215.76|217|214.6|0
1655145990000|2022-06-13 18:46:30|218.4|216|218.86|216.46|219.56|217.16|218.4|216|0
1655146000000|2022-06-13 18:46:40|218.63|216.23|219.33|216.93|219.56|217.16|218.63|216.23|0
1655146010000|2022-06-13 18:46:50|219.56|217.16|220.03|217.63|220.03|217.63|219.56|217.16|0
1655146020000|2022-06-13 18:47:00|220.26|217.86|221.9|219.5|222.37|219.97|220.26|217.86|0
1655146030000|2022-06-13 18:47:10|222.13|219.73|222.6|220.2|223.54|221.14|222.13|219.73|0
1655146040000|2022-06-13 18:47:20|222.36|219.96|221.43|219.03|222.83|220.43|221.43|219.03|0
1655146050000|2022-06-13 18:47:30|221.9|219.5|222.6|220.2|223.07|220.67|221.9|219.5|0
1655146060000|2022-06-13 18:47:40|223.77|221.37|223.89|221.49|223.89|221.49|223.77|221.37|0
1655146070000|2022-06-13 18:47:50|223.77|221.37|224.24|221.84|224.47|222.07|223.77|221.37|0
1655146080000|2022-06-13 18:48:00|223.77|221.37|223.3|220.9|224.94|222.54|223.3|220.9|0
1655146090000|2022-06-13 18:48:10|223.53|221.13|222.83|220.43|223.53|221.13|222.83|220.43|0
1655146100000|2022-06-13 18:48:20|222.6|220.2|222.83|220.43|222.83|220.43|222.6|220.2|0
1655146110000|2022-06-13 18:48:30|222.6|220.2|222.6|220.2|222.95|220.55|222.36|219.96|0
1655146120000|2022-06-13 18:48:40|222.83|220.43|222.83|220.43|223.3|220.9|222.72|220.32|0
1655146130000|2022-06-13 18:48:50|222.36|219.96|222.36|219.96|222.83|220.43|222.36|219.96|0
1655146140000|2022-06-13 18:49:00|222.13|219.73|222.6|220.2|222.6|220.2|222.02|219.62|0
1655146150000|2022-06-13 18:49:10|223.53|221.13|224.47|222.07|224.47|222.07|223.53|221.13|0
1655146160000|2022-06-13 18:49:20|225.17|222.77|224|221.6|225.17|222.77|223.89|221.49|0
1655146170000|2022-06-13 18:49:30|223.53|221.13|222.6|220.2|223.53|221.13|222.6|220.2|0
1655146180000|2022-06-13 18:49:40|222.59|220.19|222.13|219.73|222.59|220.19|222.13|219.73|0
1655146190000|2022-06-13 18:49:50|221.89|219.49|222.13|219.73|222.83|220.43|221.89|219.49|0
1655146200000|2022-06-13 18:50:00|222.83|220.43|224|221.6|224|221.6|222.83|220.43|0
1655146210000|2022-06-13 18:50:10|224.47|222.07|224.47|222.07|224.7|222.3|224.47|222.07|0
1655146220000|2022-06-13 18:50:20|225.17|222.77|224.7|222.3|225.88|223.48|224.7|222.3|0
1655146230000|2022-06-13 18:50:30|224.94|222.54|224|221.6|224.94|222.54|224|221.6|0
1655146240000|2022-06-13 18:50:40|224.7|222.3|224.94|222.54|224.94|222.54|224.47|222.07|0
1655146250000|2022-06-13 18:50:50|225.29|222.89|224.7|222.3|225.29|222.89|224.59|222.19|0
1655146260000|2022-06-13 18:51:00|225.4|223|224.7|222.3|225.4|223|224.7|222.3|0
1655146270000|2022-06-13 18:51:10|225.17|222.77|224.82|222.42|225.17|222.77|224.7|222.3|0
1655146280000|2022-06-13 18:51:20|224.7|222.3|222.95|220.55|224.7|222.3|222.83|220.43|0
1655146290000|2022-06-13 18:51:30|222.83|220.43|223.06|220.66|223.18|220.78|222.83|220.43|0
1655146300000|2022-06-13 18:51:40|223.53|221.13|223.76|221.36|223.76|221.36|223.53|221.13|0
1655146310000|2022-06-13 18:51:50|224.23|221.83|225.4|223|225.4|223|224|221.6|0
1655146320000|2022-06-13 18:52:00|224.7|222.3|225.87|223.47|225.87|223.47|224.7|222.3|0
1655146330000|2022-06-13 18:52:10|226.34|223.94|226.11|223.71|226.34|223.94|226.11|223.71|0
1655146340000|2022-06-13 18:52:20|225.87|223.47|226.34|223.94|226.34|223.94|225.87|223.47|0
1655146350000|2022-06-13 18:52:30|227.75|225.35|227.87|225.47|227.87|225.47|227.05|224.65|0
1655146360000|2022-06-13 18:52:40|228.22|225.82|228.22|225.82|228.46|226.06|228.11|225.71|0
1655146370000|2022-06-13 18:52:50|228.93|226.53|228.46|226.06|228.93|226.53|227.75|225.35|0
1655146380000|2022-06-13 18:53:00|228.69|226.29|228.22|225.82|228.69|226.29|228.22|225.82|0
1655146390000|2022-06-13 18:53:10|227.87|225.47|227.75|225.35|227.87|225.47|227.05|224.65|0
1655146400000|2022-06-13 18:53:20|227.87|225.47|227.75|225.35|228.22|225.82|227.75|225.35|0
1655146410000|2022-06-13 18:53:30|228.22|225.82|228.11|225.71|228.22|225.82|228.11|225.71|0
1655146420000|2022-06-13 18:53:40|228.22|225.82|227.75|225.35|228.22|225.82|227.75|225.35|0
1655146430000|2022-06-13 18:53:50|228.22|225.82|227.99|225.59|228.22|225.82|227.99|225.59|0
1655146440000|2022-06-13 18:54:00|228.93|226.53|228.69|226.29|228.93|226.53|228.69|226.29|0
1655146450000|2022-06-13 18:54:10|228.46|226.06|227.98|225.58|228.46|226.06|227.75|225.35|0
1655146460000|2022-06-13 18:54:20|226.81|224.41|225.87|223.47|226.81|224.41|225.87|223.47|0
1655146470000|2022-06-13 18:54:30|226.81|224.41|227.28|224.88|227.4|225|226.81|224.41|0
1655146480000|2022-06-13 18:54:40|226.81|224.41|227.04|224.64|227.04|224.64|226.81|224.41|0
1655146490000|2022-06-13 18:54:50|227.75|225.35|227.04|224.64|227.75|225.35|227.04|224.64|0
1655146500000|2022-06-13 18:55:00|228.22|225.82|229.16|226.76|229.16|226.76|228.22|225.82|0
1655146510000|2022-06-13 18:55:10|229.05|226.65|229.4|227|229.4|227|228.69|226.29|0
1655146520000|2022-06-13 18:55:20|230.1|227.7|229.87|227.47|230.1|227.7|229.87|227.47|0
1655146530000|2022-06-13 18:55:30|230.1|227.7|230.81|228.41|230.81|228.41|230.1|227.7|0
1655146540000|2022-06-13 18:55:40|230.57|228.17|231.05|228.65|231.05|228.65|230.57|228.17|0
1655146550000|2022-06-13 18:55:50|231.52|229.12|231.64|229.24|231.75|229.35|231.52|229.12|0
1655146560000|2022-06-13 18:56:00|231.52|229.12|231.75|229.35|231.75|229.35|231.05|228.65|0
1655146570000|2022-06-13 18:56:10|231.52|229.12|231.52|229.12|231.75|229.35|231.52|229.12|0
1655146580000|2022-06-13 18:56:20|231.75|229.35|232.23|229.83|232.23|229.83|231.75|229.35|0
1655146590000|2022-06-13 18:56:30|231.99|229.59|232.46|230.06|232.7|230.3|231.99|229.59|0
1655146600000|2022-06-13 18:56:40|232.35|229.95|232.7|230.3|232.7|230.3|232.23|229.83|0
1655146610000|2022-06-13 18:56:50|232.93|230.53|233.17|230.77|233.41|231.01|232.93|230.53|0
1655146620000|2022-06-13 18:57:00|233.29|230.89|233.88|231.48|233.88|231.48|233.29|230.89|0
1655146630000|2022-06-13 18:57:10|234.12|231.72|234.12|231.72|234.24|231.84|234.12|231.72|0
1655146640000|2022-06-13 18:57:20|234.59|232.19|235.06|232.66|235.06|232.66|234.59|232.19|0
1655146650000|2022-06-13 18:57:30|235.3|232.9|235.3|232.9|235.3|232.9|235.3|232.9|0
1655146660000|2022-06-13 18:57:40|235.06|232.66|235.06|232.66|235.06|232.66|235.06|232.66|0
1655146670000|2022-06-13 18:57:50|236.01|233.61|235.06|232.66|236.25|233.85|234.83|232.43|0
1655146680000|2022-06-13 18:58:00|236.01|233.61|236.25|233.85|236.25|233.85|235.77|233.37|0
1655146690000|2022-06-13 18:58:10|235.54|233.14|236.25|233.85|236.25|233.85|235.54|233.14|0
1655146700000|2022-06-13 18:58:20|235.54|233.14|235.77|233.37|235.77|233.37|235.54|233.14|0
1655146710000|2022-06-13 18:58:30|235.3|232.9|233.88|231.48|235.3|232.9|233.88|231.48|0
1655146720000|2022-06-13 18:58:40|232.7|230.3|231.28|228.88|232.7|230.3|231.28|228.88|0
1655146730000|2022-06-13 18:58:50|230.57|228.17|230.69|228.29|230.81|228.41|230.57|228.17|0
1655146740000|2022-06-13 18:59:00|230.81|228.41|230.81|228.41|231.04|228.64|230.81|228.41|0
1655146750000|2022-06-13 18:59:10|230.57|228.17|232.69|230.29|232.69|230.29|230.57|228.17|0
1655146760000|2022-06-13 18:59:20|233.17|230.77|233.17|230.77|233.88|231.48|233.17|230.77|0
1655146770000|2022-06-13 18:59:30|232.82|230.42|232.93|230.53|232.93|230.53|232.82|230.42|0
1655146780000|2022-06-13 18:59:40|233.4|231|233.4|231|233.64|231.24|233.4|231|0
1655146790000|2022-06-13 18:59:50|233.17|230.77|234.35|231.95|234.59|232.19|233.17|230.77|0
1655146800000|2022-06-13 19:00:00|235.53|233.13|236.24|233.84|236.48|234.08|235.53|233.13|0
1655146810000|2022-06-13 19:00:10|236.01|233.61|234.35|231.95|236.01|233.61|234.11|231.71|0
1655146820000|2022-06-13 19:00:20|234.59|232.19|236.01|233.61|236.01|233.61|234.59|232.19|0
1655146830000|2022-06-13 19:00:30|234.82|232.42|233.87|231.47|234.82|232.42|233.64|231.24|0
1655146840000|2022-06-13 19:00:40|233.52|231.12|233.87|231.47|233.87|231.47|232.69|230.29|0
1655146850000|2022-06-13 19:00:50|234.11|231.71|233.75|231.35|234.11|231.71|233.28|230.88|0
1655146860000|2022-06-13 19:01:00|234.11|231.71|235.45|233.05|235.45|233.05|233.87|231.47|0
1655146870000|2022-06-13 19:01:10|235.21|232.81|235.68|233.28|235.68|233.28|235.21|232.81|0
1655146880000|2022-06-13 19:01:20|235.45|233.05|236.51|234.11|236.63|234.23|235.45|233.05|0
1655146890000|2022-06-13 19:01:30|236.39|233.99|236.86|234.46|236.86|234.46|236.39|233.99|0
1655146900000|2022-06-13 19:01:40|236.63|234.23|235.45|233.05|237.1|234.7|235.45|233.05|0
1655146910000|2022-06-13 19:01:50|235.92|233.52|236.51|234.11|236.86|234.46|235.92|233.52|0
1655146920000|2022-06-13 19:02:00|238.52|236.12|238.99|236.59|238.99|236.59|238.52|236.12|0
1655146930000|2022-06-13 19:02:10|239.46|237.06|238.99|236.59|239.7|237.3|238.99|236.59|0
1655146940000|2022-06-13 19:02:20|238.88|236.48|239.22|236.82|239.7|237.3|238.88|236.48|0
1655146950000|2022-06-13 19:02:30|239.46|237.06|238.99|236.59|239.46|237.06|238.99|236.59|0
1655146960000|2022-06-13 19:02:40|239.46|237.06|239.7|237.3|239.7|237.3|239.22|236.82|0
1655146970000|2022-06-13 19:02:50|239.46|237.06|239.46|237.06|239.7|237.3|239.11|236.71|0
1655146980000|2022-06-13 19:03:00|239.7|237.3|239.7|237.3|239.7|237.3|239.46|237.06|0
1655146990000|2022-06-13 19:03:10|239.46|237.06|238.04|235.64|239.46|237.06|238.04|235.64|0
1655147000000|2022-06-13 19:03:20|236.62|234.22|236.15|233.75|237.1|234.7|236.15|233.75|0
1655147010000|2022-06-13 19:03:30|235.45|233.05|232.86|230.46|235.45|233.05|232.86|230.46|0
1655147020000|2022-06-13 19:03:40|231.68|229.28|231.68|229.28|231.68|229.28|231.21|228.81|0
1655147030000|2022-06-13 19:03:50|231.45|229.05|231.45|229.05|231.45|229.05|230.51|228.11|0
1655147040000|2022-06-13 19:04:00|232.38|229.98|232.15|229.75|232.85|230.45|232.15|229.75|0
1655147050000|2022-06-13 19:04:10|232.38|229.98|231.91|229.51|232.85|230.45|231.91|229.51|0
1655147060000|2022-06-13 19:04:20|232.38|229.98|230.27|227.87|232.38|229.98|230.27|227.87|0
1655147070000|2022-06-13 19:04:30|231.21|228.81|230.97|228.57|231.44|229.04|230.74|228.34|0
1655147080000|2022-06-13 19:04:40|230.74|228.34|231.44|229.04|231.44|229.04|230.51|228.11|0
1655147090000|2022-06-13 19:04:50|231.21|228.81|232.38|229.98|232.38|229.98|231.21|228.81|0
1655147100000|2022-06-13 19:05:00|233.09|230.69|233.09|230.69|233.09|230.69|231.68|229.28|0
1655147110000|2022-06-13 19:05:10|233.92|231.52|232.38|229.98|233.92|231.52|232.38|229.98|0
1655147120000|2022-06-13 19:05:20|231.44|229.04|230.97|228.57|231.44|229.04|230.03|227.63|0
1655147130000|2022-06-13 19:05:30|231.44|229.04|232.38|229.98|233.09|230.69|231.44|229.04|0
1655147140000|2022-06-13 19:05:40|232.62|230.22|232.62|230.22|232.85|230.45|232.62|230.22|0
1655147150000|2022-06-13 19:05:50|232.85|230.45|233.56|231.16|233.56|231.16|232.85|230.45|0
1655147160000|2022-06-13 19:06:00|234.26|231.86|234.97|232.57|234.97|232.57|234.26|231.86|0
1655147170000|2022-06-13 19:06:10|234.26|231.86|234.73|232.33|234.73|232.33|234.26|231.86|0
1655147180000|2022-06-13 19:06:20|234.97|232.57|236.38|233.98|236.38|233.98|234.5|232.1|0
1655147190000|2022-06-13 19:06:30|236.62|234.22|236.38|233.98|236.62|234.22|236.38|233.98|0
1655147200000|2022-06-13 19:06:40|236.15|233.75|237.8|235.4|237.8|235.4|236.15|233.75|0
1655147210000|2022-06-13 19:06:50|237.33|234.93|238.51|236.11|238.51|236.11|237.33|234.93|0
1655147220000|2022-06-13 19:07:00|238.98|236.58|238.98|236.58|239.69|237.29|238.98|236.58|0
1655147230000|2022-06-13 19:07:10|237.8|235.4|238.98|236.58|238.98|236.58|237.8|235.4|0
1655147240000|2022-06-13 19:07:20|239.45|237.05|239.45|237.05|239.45|237.05|239.22|236.82|0
1655147250000|2022-06-13 19:07:30|239.22|236.82|238.74|236.34|239.22|236.82|238.74|236.34|0
1655147260000|2022-06-13 19:07:40|237.8|235.4|238.27|235.87|238.27|235.87|237.8|235.4|0
1655147270000|2022-06-13 19:07:50|238.04|235.64|236.62|234.22|238.27|235.87|236.62|234.22|0
1655147280000|2022-06-13 19:08:00|236.38|233.98|237.33|234.93|237.33|234.93|235.91|233.51|0
1655147290000|2022-06-13 19:08:10|235.91|233.51|236.15|233.75|236.15|233.75|235.91|233.51|0
1655147300000|2022-06-13 19:08:20|236.62|234.22|236.38|233.98|237.56|235.16|236.38|233.98|0
1655147310000|2022-06-13 19:08:30|237.33|234.93|238.03|235.63|238.27|235.87|237.33|234.93|0
1655147320000|2022-06-13 19:08:40|237.33|234.93|237.56|235.16|237.56|235.16|237.33|234.93|0
1655147330000|2022-06-13 19:08:50|238.27|235.87|239.45|237.05|239.45|237.05|238.27|235.87|0
1655147340000|2022-06-13 19:09:00|239.69|237.29|239.93|237.53|239.93|237.53|239.45|237.05|0
1655147350000|2022-06-13 19:09:10|239.69|237.29|238.74|236.34|239.69|237.29|238.74|236.34|0
1655147360000|2022-06-13 19:09:20|238.51|236.11|237.56|235.16|238.51|236.11|237.32|234.92|0
1655147370000|2022-06-13 19:09:30|238.27|235.87|238.27|235.87|238.74|236.34|238.27|235.87|0
1655147380000|2022-06-13 19:09:40|238.98|236.58|239.21|236.81|239.21|236.81|238.98|236.58|0
1655147390000|2022-06-13 19:09:50|238.98|236.58|238.98|236.58|239.21|236.81|238.98|236.58|0
1655147400000|2022-06-13 19:10:00|239.21|236.81|239.21|236.81|239.21|236.81|239.21|236.81|0
1655147410000|2022-06-13 19:10:10|239.45|237.05|239.34|236.94|239.45|237.05|238.98|236.58|0
1655147420000|2022-06-13 19:10:20|240.4|238|242.06|239.66|242.06|239.66|240.4|238|0
1655147430000|2022-06-13 19:10:30|241.82|239.42|242.29|239.89|242.29|239.89|241.82|239.42|0
1655147440000|2022-06-13 19:10:40|242.06|239.66|242.18|239.78|242.29|239.89|242.06|239.66|0
1655147450000|2022-06-13 19:10:50|242.06|239.66|241.11|238.71|242.06|239.66|241.11|238.71|0
1655147460000|2022-06-13 19:11:00|241.34|238.94|242.29|239.89|242.53|240.13|241.34|238.94|0
1655147470000|2022-06-13 19:11:10|241.11|238.71|240.63|238.23|241.11|238.71|240.63|238.23|0
1655147480000|2022-06-13 19:11:20|241.58|239.18|242.53|240.13|242.77|240.37|241.58|239.18|0
1655147490000|2022-06-13 19:11:30|242.29|239.89|241.82|239.42|242.29|239.89|241.82|239.42|0
1655147500000|2022-06-13 19:11:40|242.05|239.65|242.53|240.13|242.53|240.13|240.87|238.47|0
1655147510000|2022-06-13 19:11:50|242.77|240.37|242.53|240.13|242.77|240.37|242.53|240.13|0
1655147520000|2022-06-13 19:12:00|242.41|240.01|241.82|239.42|242.53|240.13|241.82|239.42|0
1655147530000|2022-06-13 19:12:10|241.58|239.18|242.29|239.89|242.29|239.89|241.58|239.18|0
1655147540000|2022-06-13 19:12:20|242.05|239.65|242.29|239.89|242.29|239.89|242.05|239.65|0
1655147550000|2022-06-13 19:12:30|242.05|239.65|241.82|239.42|242.05|239.65|241.34|238.94|0
1655147560000|2022-06-13 19:12:40|242.05|239.65|242.05|239.65|242.05|239.65|241.82|239.42|0
1655147570000|2022-06-13 19:12:50|241.82|239.42|241.82|239.42|241.82|239.42|241.58|239.18|0
1655147580000|2022-06-13 19:13:00|241.81|239.41|242.29|239.89|242.29|239.89|241.81|239.41|0
1655147590000|2022-06-13 19:13:10|243|240.6|242.53|240.13|243|240.6|242.05|239.65|0
1655147600000|2022-06-13 19:13:20|243|240.6|243|240.6|243.48|241.08|243|240.6|0
1655147610000|2022-06-13 19:13:30|243.24|240.84|243.47|241.07|243.47|241.07|243|240.6|0
1655147620000|2022-06-13 19:13:40|243.71|241.31|243.95|241.55|244.19|241.79|243.71|241.31|0
1655147630000|2022-06-13 19:13:50|244.19|241.79|244.66|242.26|244.66|242.26|244.19|241.79|0
1655147640000|2022-06-13 19:14:00|245.14|242.74|243.24|240.84|245.14|242.74|243|240.6|0
1655147650000|2022-06-13 19:14:10|242.76|240.36|243.24|240.84|243.24|240.84|242.76|240.36|0
1655147660000|2022-06-13 19:14:20|243|240.6|243.47|241.07|243.47|241.07|243|240.6|0
1655147670000|2022-06-13 19:14:30|243.95|241.55|243.95|241.55|244.19|241.79|243.95|241.55|0
1655147680000|2022-06-13 19:14:40|244.66|242.26|245.14|242.74|245.14|242.74|244.42|242.02|0
1655147690000|2022-06-13 19:14:50|244.9|242.5|243.47|241.07|244.9|242.5|243.47|241.07|0
1655147700000|2022-06-13 19:15:00|244.19|241.79|243.71|241.31|244.19|241.79|243.24|240.84|0
1655147710000|2022-06-13 19:15:10|244.9|242.5|244.55|242.15|244.9|242.5|244.55|242.15|0
1655147720000|2022-06-13 19:15:20|244.18|241.78|244.9|242.5|244.9|242.5|244.18|241.78|0
1655147730000|2022-06-13 19:15:30|245.14|242.74|244.9|242.5|245.37|242.97|244.9|242.5|0
1655147740000|2022-06-13 19:15:40|245.14|242.74|244.66|242.26|245.14|242.74|244.42|242.02|0
1655147750000|2022-06-13 19:15:50|247.51|245.11|248.94|246.54|248.94|246.54|247.51|245.11|0
1655147760000|2022-06-13 19:16:00|248.47|246.07|246.09|243.69|248.47|246.07|246.09|243.69|0
1655147770000|2022-06-13 19:16:10|243|240.6|245.85|243.45|245.85|243.45|243|240.6|0
1655147780000|2022-06-13 19:16:20|247.04|244.64|245.5|243.1|247.04|244.64|245.5|243.1|0
1655147790000|2022-06-13 19:16:30|242.05|239.65|242.28|239.88|244.42|242.02|241.34|238.94|0
1655147800000|2022-06-13 19:16:40|241.34|238.94|239.91|237.51|241.34|238.94|239.2|236.8|0
1655147810000|2022-06-13 19:16:50|235.9|233.5|238.49|236.09|238.97|236.57|235.9|233.5|0
1655147820000|2022-06-13 19:17:00|237.31|234.91|235.43|233.03|237.79|235.39|235.43|233.03|0
1655147830000|2022-06-13 19:17:10|229.55|227.15|225.1|222.7|229.55|227.15|225.1|222.7|0
1655147840000|2022-06-13 19:17:20|227.21|224.81|232.6|230.2|232.6|230.2|227.21|224.81|0
1655147850000|2022-06-13 19:17:30|235.19|232.79|235.19|232.79|235.19|232.79|234.72|232.32|0
1655147860000|2022-06-13 19:17:40|237.31|234.91|239.2|236.8|239.2|236.8|237.31|234.91|0
1655147870000|2022-06-13 19:17:50|238.73|236.33|240.15|237.75|240.15|237.75|238.73|236.33|0
1655147880000|2022-06-13 19:18:00|238.97|236.57|237.55|235.15|238.97|236.57|237.55|235.15|0
1655147890000|2022-06-13 19:18:10|236.37|233.97|237.55|235.15|237.55|235.15|236.37|233.97|0
1655147900000|2022-06-13 19:18:20|238.73|236.33|242.28|239.88|242.28|239.88|238.73|236.33|0
1655147910000|2022-06-13 19:18:30|239.44|237.04|240.15|237.75|241.33|238.93|239.44|237.04|0
1655147920000|2022-06-13 19:18:40|242.28|239.88|241.81|239.41|242.76|240.36|241.33|238.93|0
1655147930000|2022-06-13 19:18:50|243.71|241.31|241.81|239.41|243.71|241.31|241.69|239.29|0
1655147940000|2022-06-13 19:19:00|241.57|239.17|243.47|241.07|243.47|241.07|241.57|239.17|0
1655147950000|2022-06-13 19:19:10|242.52|240.12|242.99|240.59|243.23|240.83|241.33|238.93|0
1655147960000|2022-06-13 19:19:20|244.07|241.67|245.37|242.97|245.37|242.97|243.7|241.3|0
1655147970000|2022-06-13 19:19:30|244.89|242.49|244.89|242.49|245.61|243.21|244.89|242.49|0
1655147980000|2022-06-13 19:19:40|243.23|240.83|238.49|236.09|243.23|240.83|238.49|236.09|0
1655147990000|2022-06-13 19:19:50|237.07|234.67|239.91|237.51|239.91|237.51|236.6|234.2|0
1655148000000|2022-06-13 19:20:00|241.09|238.69|238.25|235.85|242.04|239.64|238.25|235.85|0
1655148010000|2022-06-13 19:20:10|237.78|235.38|235.89|233.49|237.78|235.38|235.89|233.49|0
1655148020000|2022-06-13 19:20:20|238.25|235.85|242.28|239.88|242.28|239.88|238.25|235.85|0
1655148030000|2022-06-13 19:20:30|241.8|239.4|242.17|239.77|242.28|239.88|240.38|237.98|0
1655148040000|2022-06-13 19:20:40|241.09|238.69|239.2|236.8|241.09|238.69|239.2|236.8|0
1655148050000|2022-06-13 19:20:50|239.67|237.27|238.96|236.56|239.67|237.27|238.25|235.85|0
1655148060000|2022-06-13 19:21:00|238.73|236.33|238.73|236.33|238.73|236.33|238.49|236.09|0
1655148070000|2022-06-13 19:21:10|239.67|237.27|238.25|235.85|240.15|237.75|238.25|235.85|0
1655148080000|2022-06-13 19:21:20|238.49|236.09|238.25|235.85|239.43|237.03|238.25|235.85|0
1655148090000|2022-06-13 19:21:30|239.43|237.03|239.67|237.27|239.67|237.27|239.32|236.92|0
1655148100000|2022-06-13 19:21:40|239.08|236.68|240.14|237.74|240.85|238.45|239.08|236.68|0
1655148110000|2022-06-13 19:21:50|239.91|237.51|240.62|238.22|240.62|238.22|239.91|237.51|0
1655148120000|2022-06-13 19:22:00|242.51|240.11|242.28|239.88|242.51|240.11|242.16|239.76|0
1655148130000|2022-06-13 19:22:10|243.23|240.83|243.7|241.3|243.7|241.3|243.11|240.71|0
1655148140000|2022-06-13 19:22:20|241.8|239.4|242.75|240.35|242.87|240.47|241.33|238.93|0
1655148150000|2022-06-13 19:22:30|243.23|240.83|243.23|240.83|243.23|240.83|242.99|240.59|0
1655148160000|2022-06-13 19:22:40|242.99|240.59|241.09|238.69|242.99|240.59|241.09|238.69|0
1655148170000|2022-06-13 19:22:50|241.8|239.4|245.6|243.2|245.6|243.2|241.8|239.4|0
1655148180000|2022-06-13 19:23:00|245.36|242.96|247.03|244.63|247.03|244.63|245.36|242.96|0
1655148190000|2022-06-13 19:23:10|246.79|244.39|246.08|243.68|246.79|244.39|245.84|243.44|0
1655148200000|2022-06-13 19:23:20|245.6|243.2|246.73|244.33|246.73|244.33|244.41|242.01|0
1655148210000|2022-06-13 19:23:30|246.49|244.09|244.63|242.23|246.49|244.09|244.63|242.23|0
1655148220000|2022-06-13 19:23:40|245.34|242.94|245.78|243.38|246.29|243.89|245.34|242.94|0
1655148230000|2022-06-13 19:23:50|245.19|242.79|246.77|244.37|246.77|244.37|245.19|242.79|0
1655148240000|2022-06-13 19:24:00|247.48|245.08|246.18|243.78|247.48|245.08|245.11|242.71|0
1655148250000|2022-06-13 19:24:10|245.58|243.18|246.18|243.78|246.18|243.78|245.58|243.18|0
1655148260000|2022-06-13 19:24:20|245.35|242.95|243.46|241.06|245.35|242.95|243.46|241.06|0
1655148270000|2022-06-13 19:24:30|242.99|240.59|245.35|242.95|245.35|242.95|242.99|240.59|0
1655148280000|2022-06-13 19:24:40|246.06|243.66|245.58|243.18|246.06|243.66|245.35|242.95|0
1655148290000|2022-06-13 19:24:50|245.82|243.42|246.77|244.37|246.77|244.37|245.82|243.42|0
1655148300000|2022-06-13 19:25:00|247.48|245.08|246.29|243.89|247.48|245.08|246.29|243.89|0
1655148310000|2022-06-13 19:25:10|245.23|242.83|247|244.6|247|244.6|245.23|242.83|0
1655148320000|2022-06-13 19:25:20|247.24|244.84|247.24|244.84|247.36|244.96|247.24|244.84|0
1655148330000|2022-06-13 19:25:30|247.47|245.07|247|244.6|247.47|245.07|246.53|244.13|0
1655148340000|2022-06-13 19:25:40|245.82|243.42|244.4|242|245.82|243.42|244.4|242|0
1655148350000|2022-06-13 19:25:50|244.16|241.76|245.34|242.94|245.34|242.94|244.16|241.76|0
1655148360000|2022-06-13 19:26:00|245.11|242.71|245.82|243.42|245.82|243.42|245.11|242.71|0
1655148370000|2022-06-13 19:26:10|245.34|242.94|247.47|245.07|247.47|245.07|245.34|242.94|0
1655148380000|2022-06-13 19:26:20|247.24|244.84|247.47|245.07|247.71|245.31|247.24|244.84|0
1655148390000|2022-06-13 19:26:30|247.24|244.84|247.47|245.07|247.47|245.07|247.24|244.84|0
1655148400000|2022-06-13 19:26:40|248.18|245.78|249.37|246.97|249.37|246.97|248.18|245.78|0
1655148410000|2022-06-13 19:26:50|249.13|246.73|249.84|247.44|249.84|247.44|249.13|246.73|0
1655148420000|2022-06-13 19:27:00|250.08|247.68|250.79|248.39|250.79|248.39|248.89|246.49|0
1655148430000|2022-06-13 19:27:10|251.03|248.63|251.5|249.1|251.5|249.1|251.03|248.63|0
1655148440000|2022-06-13 19:27:20|251.03|248.63|251.5|249.1|251.5|249.1|251.03|248.63|0
1655148450000|2022-06-13 19:27:30|250.92|248.52|251.27|248.87|251.27|248.87|250.92|248.52|0
1655148460000|2022-06-13 19:27:40|251.5|249.1|250.08|247.68|251.5|249.1|250.08|247.68|0
1655148470000|2022-06-13 19:27:50|248.89|246.49|247.47|245.07|248.89|246.49|247.47|245.07|0
1655148480000|2022-06-13 19:28:00|248.18|245.78|250.08|247.68|250.08|247.68|248.18|245.78|0
1655148490000|2022-06-13 19:28:10|250.2|247.8|248.89|246.49|250.32|247.92|248.89|246.49|0
1655148500000|2022-06-13 19:28:20|248.42|246.02|249.6|247.2|249.6|247.2|248.18|245.78|0
1655148510000|2022-06-13 19:28:30|248.65|246.25|249.84|247.44|249.84|247.44|248.65|246.25|0
1655148520000|2022-06-13 19:28:40|250.08|247.68|251.03|248.63|251.03|248.63|250.08|247.68|0
1655148530000|2022-06-13 19:28:50|251.5|249.1|250.79|248.39|251.5|249.1|250.79|248.39|0
1655148540000|2022-06-13 19:29:00|251.26|248.86|251.5|249.1|251.74|249.34|251.26|248.86|0
1655148550000|2022-06-13 19:29:10|252.34|249.94|252.34|249.94|252.34|249.94|252.34|249.94|0
1655148560000|2022-06-13 19:29:20|251.74|249.34|251.74|249.34|251.98|249.58|251.74|249.34|0
1655148570000|2022-06-13 19:29:30|252.45|250.05|252.21|249.81|252.45|250.05|251.74|249.34|0
1655148580000|2022-06-13 19:29:40|251.98|249.58|252.21|249.81|252.34|249.94|251.98|249.58|0
1655148590000|2022-06-13 19:29:50|251.74|249.34|252.69|250.29|252.69|250.29|251.74|249.34|0
1655148600000|2022-06-13 19:30:00|252.58|250.18|253.16|250.76|253.17|250.77|252.58|250.18|0
1655148610000|2022-06-13 19:30:10|252.93|250.53|254.83|252.43|255.07|252.67|252.93|250.53|0
1655148620000|2022-06-13 19:30:20|255.07|252.67|254.59|252.19|255.07|252.67|254.59|252.19|0
1655148630000|2022-06-13 19:30:30|254.83|252.43|255.31|252.91|255.31|252.91|254.83|252.43|0
1655148640000|2022-06-13 19:30:40|256.26|253.86|255.07|252.67|256.26|253.86|255.07|252.67|0
1655148650000|2022-06-13 19:30:50|254.83|252.43|254.35|251.95|255.07|252.67|254.35|251.95|0
1655148660000|2022-06-13 19:31:00|254.95|252.55|254.12|251.72|255.31|252.91|254.12|251.72|0
1655148670000|2022-06-13 19:31:10|253.88|251.48|252.21|249.81|253.88|251.48|252.21|249.81|0
1655148680000|2022-06-13 19:31:20|251.97|249.57|254.83|252.43|254.83|252.43|251.97|249.57|0
1655148690000|2022-06-13 19:31:30|255.31|252.91|255.07|252.67|255.31|252.91|255.07|252.67|0
1655148700000|2022-06-13 19:31:40|252.92|250.52|250.79|248.39|252.92|250.52|250.79|248.39|0
1655148710000|2022-06-13 19:31:50|251.74|249.34|251.97|249.57|252.69|250.29|251.74|249.34|0
1655148720000|2022-06-13 19:32:00|253.16|250.76|254.11|251.71|254.11|251.71|253.16|250.76|0
1655148730000|2022-06-13 19:32:10|255.07|252.67|254.83|252.43|255.43|253.03|254.83|252.43|0
1655148740000|2022-06-13 19:32:20|254.59|252.19|255.07|252.67|255.3|252.9|254.59|252.19|0
1655148750000|2022-06-13 19:32:30|255.54|253.14|256.86|254.46|256.86|254.46|255.54|253.14|0
1655148760000|2022-06-13 19:32:40|257.21|254.81|256.97|254.57|257.21|254.81|256.97|254.57|0
1655148770000|2022-06-13 19:32:50|257.45|255.05|257.45|255.05|257.69|255.29|257.45|255.05|0
1655148780000|2022-06-13 19:33:00|257.69|255.29|258.41|256.01|260.32|257.92|257.69|255.29|0
1655148790000|2022-06-13 19:33:10|258.17|255.77|259.6|257.2|259.6|257.2|257.93|255.53|0
1655148800000|2022-06-13 19:33:20|259.12|256.72|257.93|255.53|259.12|256.72|257.93|255.53|0
1655148810000|2022-06-13 19:33:30|257.81|255.41|258.29|255.89|258.4|256|257.81|255.41|0
1655148820000|2022-06-13 19:33:40|255.78|253.38|256.5|254.1|256.5|254.1|255.3|252.9|0
1655148830000|2022-06-13 19:33:50|257.21|254.81|257.69|255.29|257.93|255.53|257.21|254.81|0
1655148840000|2022-06-13 19:34:00|256.97|254.57|256.02|253.62|256.97|254.57|256.02|253.62|0
1655148850000|2022-06-13 19:34:10|255.78|253.38|255.3|252.9|257.93|255.53|255.3|252.9|0
1655148860000|2022-06-13 19:34:20|255.06|252.66|256.02|253.62|256.02|253.62|255.06|252.66|0
1655148870000|2022-06-13 19:34:30|255.54|253.14|255.54|253.14|255.78|253.38|255.3|252.9|0
1655148880000|2022-06-13 19:34:40|256.38|253.98|256.49|254.09|256.49|254.09|256.38|253.98|0
1655148890000|2022-06-13 19:34:50|255.54|253.14|256.02|253.62|256.02|253.62|255.54|253.14|0
1655148900000|2022-06-13 19:35:00|255.54|253.14|254.35|251.95|255.54|253.14|254.35|251.95|0
1655148910000|2022-06-13 19:35:10|253.52|251.12|252.44|250.04|253.52|251.12|252.44|250.04|0
1655148920000|2022-06-13 19:35:20|254.35|251.95|252.44|250.04|254.59|252.19|252.44|250.04|0
1655148930000|2022-06-13 19:35:30|252.09|249.69|254|251.6|254|251.6|251.26|248.86|0
1655148940000|2022-06-13 19:35:40|253.87|251.47|254.35|251.95|254.59|252.19|253.87|251.47|0
1655148950000|2022-06-13 19:35:50|254.11|251.71|252.21|249.81|254.11|251.71|252.21|249.81|0
1655148960000|2022-06-13 19:36:00|252.44|250.04|251.73|249.33|252.68|250.28|251.73|249.33|0
1655148970000|2022-06-13 19:36:10|252.09|249.69|250.07|247.67|252.09|249.69|249.83|247.43|0
1655148980000|2022-06-13 19:36:20|249.83|247.43|250.54|248.14|250.54|248.14|249.36|246.96|0
1655148990000|2022-06-13 19:36:30|249.36|246.96|249.83|247.43|250.07|247.67|249.36|246.96|0
1655149000000|2022-06-13 19:36:40|250.54|248.14|251.25|248.85|251.25|248.85|250.3|247.9|0
1655149010000|2022-06-13 19:36:50|251.73|249.33|250.78|248.38|251.97|249.57|250.78|248.38|0
1655149020000|2022-06-13 19:37:00|250.3|247.9|248.88|246.48|250.3|247.9|248.88|246.48|0
1655149030000|2022-06-13 19:37:10|248.64|246.24|247.22|244.82|248.64|246.24|247.22|244.82|0
1655149040000|2022-06-13 19:37:20|247.69|245.29|246.27|243.87|247.69|245.29|246.27|243.87|0
1655149050000|2022-06-13 19:37:30|246.75|244.35|248.17|245.77|248.17|245.77|246.75|244.35|0
1655149060000|2022-06-13 19:37:40|248.88|246.48|249.71|247.31|249.71|247.31|248.88|246.48|0
1655149070000|2022-06-13 19:37:50|249.83|247.43|249.59|247.19|250.54|248.14|249.59|247.19|0
1655149080000|2022-06-13 19:38:00|249.71|247.31|251.25|248.85|251.25|248.85|249.71|247.31|0
1655149090000|2022-06-13 19:38:10|251.73|249.33|252.92|250.52|253.63|251.23|251.73|249.33|0
1655149100000|2022-06-13 19:38:20|253.63|251.23|254.11|251.71|254.11|251.71|253.63|251.23|0
1655149110000|2022-06-13 19:38:30|254.34|251.94|254.47|252.07|254.47|252.07|253.87|251.47|0
1655149120000|2022-06-13 19:38:40|253.87|251.47|255.53|253.13|255.53|253.13|253.87|251.47|0
1655149130000|2022-06-13 19:38:50|255.77|253.37|256.97|254.57|256.97|254.57|255.77|253.37|0
1655149140000|2022-06-13 19:39:00|257.2|254.8|256.97|254.57|257.44|255.04|256.97|254.57|0
1655149150000|2022-06-13 19:39:10|256.73|254.33|257.2|254.8|257.68|255.28|256.73|254.33|0
1655149160000|2022-06-13 19:39:20|257.44|255.04|257.68|255.28|257.81|255.41|257.44|255.04|0
1655149170000|2022-06-13 19:39:30|257.2|254.8|257.68|255.28|257.68|255.28|257.2|254.8|0
1655149180000|2022-06-13 19:39:40|257.92|255.52|259|256.6|259|256.6|257.92|255.52|0
1655149190000|2022-06-13 19:39:50|257.68|255.28|258.4|256|258.4|256|256.73|254.33|0
1655149200000|2022-06-13 19:40:00|258.04|255.64|258.04|255.64|258.4|256|258.04|255.64|0
1655149210000|2022-06-13 19:40:10|257.2|254.8|257.68|255.28|258.16|255.76|257.2|254.8|0
1655149220000|2022-06-13 19:40:20|257.44|255.04|258.64|256.24|258.64|256.24|257.44|255.04|0
1655149230000|2022-06-13 19:40:30|259.83|257.43|260.31|257.91|260.55|258.15|259.83|257.43|0
1655149240000|2022-06-13 19:40:40|260.55|258.15|259.35|256.95|260.55|258.15|259.35|256.95|0
1655149250000|2022-06-13 19:40:50|260.31|257.91|260.55|258.15|260.55|258.15|260.07|257.67|0
1655149260000|2022-06-13 19:41:00|260.79|258.39|260.07|257.67|260.79|258.39|260.07|257.67|0
1655149270000|2022-06-13 19:41:10|260.31|257.91|259.71|257.31|260.31|257.91|259.71|257.31|0
1655149280000|2022-06-13 19:41:20|259.83|257.43|260.55|258.15|260.55|258.15|259.83|257.43|0
1655149290000|2022-06-13 19:41:30|260.31|257.91|259.83|257.43|260.31|257.91|259.83|257.43|0
1655149300000|2022-06-13 19:41:40|260.31|257.91|260.31|257.91|260.31|257.91|259.83|257.43|0
1655149310000|2022-06-13 19:41:50|260.43|258.03|260.07|257.67|260.43|258.03|258.87|256.47|0
1655149320000|2022-06-13 19:42:00|260.55|258.15|259.59|257.19|260.55|258.15|259.59|257.19|0
1655149330000|2022-06-13 19:42:10|260.31|257.91|260.78|258.38|260.78|258.38|260.31|257.91|0
1655149340000|2022-06-13 19:42:20|261.02|258.62|261.5|259.1|261.5|259.1|261.02|258.62|0
1655149350000|2022-06-13 19:42:30|261.26|258.86|262.46|260.06|262.46|260.06|261.26|258.86|0
1655149360000|2022-06-13 19:42:40|262.7|260.3|262.94|260.54|263.42|261.02|262.7|260.3|0
1655149370000|2022-06-13 19:42:50|262.7|260.3|262.7|260.3|262.94|260.54|262.7|260.3|0
1655149380000|2022-06-13 19:43:00|262.22|259.82|262.84|260.44|263.18|260.78|262.22|259.82|0
1655149390000|2022-06-13 19:43:10|263.44|261.04|263.82|261.42|263.82|261.42|262.84|260.44|0
1655149400000|2022-06-13 19:43:20|263.35|260.95|263.82|261.42|264.06|261.66|263.35|260.95|0
1655149410000|2022-06-13 19:43:30|263.99|261.59|264.35|261.95|264.35|261.95|263.99|261.59|0
1655149420000|2022-06-13 19:43:40|264.11|261.71|262.92|260.52|264.11|261.71|262.92|260.52|0
1655149430000|2022-06-13 19:43:50|263.63|261.23|263.16|260.76|263.63|261.23|263.16|260.76|0
1655149440000|2022-06-13 19:44:00|263.4|261|263.63|261.23|263.87|261.47|263.16|260.76|0
1655149450000|2022-06-13 19:44:10|263.39|260.99|262.68|260.28|263.39|260.99|262.68|260.28|0
1655149460000|2022-06-13 19:44:20|262.92|260.52|262.21|259.81|262.92|260.52|262.21|259.81|0
1655149470000|2022-06-13 19:44:30|261.5|259.1|261.73|259.33|261.73|259.33|261.26|258.86|0
1655149480000|2022-06-13 19:44:40|260.07|257.67|260.55|258.15|260.78|258.38|260.07|257.67|0
1655149490000|2022-06-13 19:44:50|260.78|258.38|262.92|260.52|262.92|260.52|260.78|258.38|0
1655149500000|2022-06-13 19:45:00|263.16|260.76|264.11|261.71|264.11|261.71|263.16|260.76|0
1655149510000|2022-06-13 19:45:10|263.87|261.47|263.16|260.76|263.99|261.59|263.16|260.76|0
1655149520000|2022-06-13 19:45:20|263.39|260.99|263.52|261.12|263.52|261.12|263.39|260.99|0
1655149530000|2022-06-13 19:45:30|263.16|260.76|261.97|259.57|263.16|260.76|261.73|259.33|0
1655149540000|2022-06-13 19:45:40|262.21|259.81|262.44|260.04|262.68|260.28|262.21|259.81|0
1655149550000|2022-06-13 19:45:50|262.21|259.81|259.83|257.43|262.21|259.81|259.83|257.43|0
1655149560000|2022-06-13 19:46:00|260.07|257.67|261.26|258.86|261.26|258.86|259.83|257.43|0
1655149570000|2022-06-13 19:46:10|261.97|259.57|262.2|259.8|262.44|260.04|261.97|259.57|0
1655149580000|2022-06-13 19:46:20|261.49|259.09|263.63|261.23|263.63|261.23|261.49|259.09|0
1655149590000|2022-06-13 19:46:30|263.39|260.99|259.96|257.56|263.39|260.99|259.96|257.56|0
1655149600000|2022-06-13 19:46:40|260.07|257.67|261.25|258.85|261.25|258.85|260.07|257.67|0
1655149610000|2022-06-13 19:46:50|261.02|258.62|260.31|257.91|261.02|258.62|260.31|257.91|0
1655149620000|2022-06-13 19:47:00|261.02|258.62|260.31|257.91|261.02|258.62|260.31|257.91|0
1655149630000|2022-06-13 19:47:10|260.19|257.79|260.54|258.14|261.02|258.62|260.19|257.79|0
1655149640000|2022-06-13 19:47:20|260.78|258.38|259.59|257.19|260.78|258.38|259.59|257.19|0
1655149650000|2022-06-13 19:47:30|259.83|257.43|261.02|258.62|261.02|258.62|259.83|257.43|0
1655149660000|2022-06-13 19:47:40|261.73|259.33|262.44|260.04|262.44|260.04|261.25|258.85|0
1655149670000|2022-06-13 19:47:50|263.15|260.75|261.49|259.09|263.15|260.75|261.49|259.09|0
1655149680000|2022-06-13 19:48:00|259.83|257.43|257.94|255.54|259.83|257.43|257.94|255.54|0
1655149690000|2022-06-13 19:48:10|257.7|255.3|259.83|257.43|259.83|257.43|257.7|255.3|0
1655149700000|2022-06-13 19:48:20|260.07|257.67|257.7|255.3|260.07|257.67|257.7|255.3|0
1655149710000|2022-06-13 19:48:30|257.94|255.54|256.28|253.88|257.94|255.54|256.28|253.88|0
1655149720000|2022-06-13 19:48:40|255.34|252.94|256.99|254.59|256.99|254.59|254.75|252.35|0
1655149730000|2022-06-13 19:48:50|257.94|255.54|258.41|256.01|258.41|256.01|257.94|255.54|0
1655149740000|2022-06-13 19:49:00|259.36|256.96|259.36|256.96|259.36|256.96|257.23|254.83|0
1655149750000|2022-06-13 19:49:10|259.35|256.95|260.3|257.9|260.3|257.9|259.35|256.95|0
1655149760000|2022-06-13 19:49:20|260.19|257.79|260.07|257.67|260.78|258.38|260.07|257.67|0
1655149770000|2022-06-13 19:49:30|260.78|258.38|261.01|258.61|261.01|258.61|260.07|257.67|0
1655149780000|2022-06-13 19:49:40|261.49|259.09|261.72|259.32|261.72|259.32|261.49|259.09|0
1655149790000|2022-06-13 19:49:50|261.25|258.85|260.9|258.5|261.72|259.32|260.9|258.5|0
1655149800000|2022-06-13 19:50:00|261.14|258.74|262.91|260.51|262.91|260.51|261.14|258.74|0
1655149810000|2022-06-13 19:50:10|262.67|260.27|263.86|261.46|264.1|261.7|262.67|260.27|0
1655149820000|2022-06-13 19:50:20|264.1|261.7|265.53|263.13|265.53|263.13|264.1|261.7|0
1655149830000|2022-06-13 19:50:30|265.17|262.77|266.24|263.84|266.24|263.84|264.57|262.17|0
1655149840000|2022-06-13 19:50:40|266.95|264.55|269.34|266.94|269.34|266.94|266.95|264.55|0
1655149850000|2022-06-13 19:50:50|269.82|267.42|270.05|267.65|270.05|267.65|268.51|266.11|0
1655149860000|2022-06-13 19:51:00|269.34|266.94|270.29|267.89|270.29|267.89|268.38|265.98|0
1655149870000|2022-06-13 19:51:10|268.62|266.22|268.86|266.46|268.86|266.46|267.43|265.03|0
1655149880000|2022-06-13 19:51:20|268.38|265.98|266.48|264.08|268.38|265.98|266.48|264.08|0
1655149890000|2022-06-13 19:51:30|266.95|264.55|267.43|265.03|267.43|265.03|266.95|264.55|0
1655149900000|2022-06-13 19:51:40|267.67|265.27|269.58|267.18|269.58|267.18|267.67|265.27|0
1655149910000|2022-06-13 19:51:50|270.29|267.89|270.05|267.65|270.53|268.13|270.05|267.65|0
1655149920000|2022-06-13 19:52:00|269.34|266.94|267.19|264.79|269.58|267.18|267.19|264.79|0
1655149930000|2022-06-13 19:52:10|265.41|263.01|264.85|262.45|265.52|263.12|264.85|262.45|0
1655149940000|2022-06-13 19:52:20|263.78|261.38|266.23|263.83|266.23|263.83|263.78|261.38|0
1655149950000|2022-06-13 19:52:30|267.18|264.78|267.18|264.78|267.65|265.25|267.18|264.78|0
1655149960000|2022-06-13 19:52:40|266.23|263.83|265.52|263.12|267.18|264.78|265.52|263.12|0
1655149970000|2022-06-13 19:52:50|266.94|264.54|265.17|262.77|266.94|264.54|265.04|262.64|0
1655149980000|2022-06-13 19:53:00|265.28|262.88|260.78|258.38|265.28|262.88|260.78|258.38|0
1655149990000|2022-06-13 19:53:10|259.83|257.43|260.07|257.67|260.07|257.67|258.89|256.49|0
1655150000000|2022-06-13 19:53:20|260.31|257.91|258.65|256.25|261.25|258.85|258.65|256.25|0
1655150010000|2022-06-13 19:53:30|257.47|255.07|258.89|256.49|258.89|256.49|257.47|255.07|0
1655150020000|2022-06-13 19:53:40|259.96|257.56|259.96|257.56|260.07|257.67|259.6|257.2|0
1655150030000|2022-06-13 19:53:50|260.07|257.67|260.07|257.67|261.49|259.09|260.07|257.67|0
1655150040000|2022-06-13 19:54:00|260.78|258.38|260.31|257.91|260.9|258.5|260.31|257.91|0
1655150050000|2022-06-13 19:54:10|260.07|257.67|261.01|258.61|261.01|258.61|260.07|257.67|0
1655150060000|2022-06-13 19:54:20|259.36|256.96|260.54|258.14|260.54|258.14|259.36|256.96|0
1655150070000|2022-06-13 19:54:30|259.83|257.43|260.07|257.67|260.54|258.14|259.83|257.43|0
1655150080000|2022-06-13 19:54:40|261.01|258.61|257.47|255.07|261.01|258.61|256.53|254.13|0
1655150090000|2022-06-13 19:54:50|258.77|256.37|257.24|254.84|258.77|256.37|257.24|254.84|0
1655150100000|2022-06-13 19:55:00|256.29|253.89|256.76|254.36|256.76|254.36|255.59|253.19|0
1655150110000|2022-06-13 19:55:10|258.41|256.01|257|254.6|258.41|256.01|257|254.6|0
1655150120000|2022-06-13 19:55:20|257.71|255.31|257.23|254.83|258.18|255.78|257.23|254.83|0
1655150130000|2022-06-13 19:55:30|256.76|254.36|255.82|253.42|256.76|254.36|255.59|253.19|0
1655150140000|2022-06-13 19:55:40|255.35|252.95|255.11|252.71|255.82|253.42|255.11|252.71|0
1655150150000|2022-06-13 19:55:50|255.35|252.95|254.88|252.48|255.35|252.95|254.88|252.48|0
1655150160000|2022-06-13 19:56:00|252.76|250.36|250.89|248.49|252.76|250.36|250.89|248.49|0
1655150170000|2022-06-13 19:56:10|250.65|248.25|250.65|248.25|250.65|248.25|250.42|248.02|0
1655150180000|2022-06-13 19:56:20|252.06|249.66|251.82|249.42|253|250.6|251.82|249.42|0
1655150190000|2022-06-13 19:56:30|253|250.6|252.76|250.36|253|250.6|252.06|249.66|0
1655150200000|2022-06-13 19:56:40|252.29|249.89|254.17|251.77|254.17|251.77|252.29|249.89|0
1655150210000|2022-06-13 19:56:50|255.58|253.18|256.76|254.36|256.76|254.36|255.58|253.18|0
1655150220000|2022-06-13 19:57:00|256.88|254.48|257.23|254.83|257.23|254.83|256.53|254.13|0
1655150230000|2022-06-13 19:57:10|257|254.6|259.02|256.62|259.02|256.62|257|254.6|0
1655150240000|2022-06-13 19:57:20|258.89|256.49|257.11|254.71|258.89|256.49|257.11|254.71|0
1655150250000|2022-06-13 19:57:30|256.4|254|255.22|252.82|256.4|254|255.22|252.82|0
1655150260000|2022-06-13 19:57:40|254.52|252.12|254.05|251.65|254.52|252.12|254.05|251.65|0
1655150270000|2022-06-13 19:57:50|254.52|252.12|254.99|252.59|255.35|252.95|254.52|252.12|0
1655150280000|2022-06-13 19:58:00|255.69|253.29|255.69|253.29|255.93|253.53|255.69|253.29|0
1655150290000|2022-06-13 19:58:10|254.75|252.35|254.52|252.12|254.75|252.35|254.52|252.12|0
1655150300000|2022-06-13 19:58:20|254.04|251.64|255.22|252.82|255.35|252.95|254.04|251.64|0
1655150310000|2022-06-13 19:58:30|255.93|253.53|256.87|254.47|256.87|254.47|255.93|253.53|0
1655150320000|2022-06-13 19:58:40|257.35|254.95|257.82|255.42|257.82|255.42|257.35|254.95|0
1655150330000|2022-06-13 19:58:50|257.58|255.18|257.58|255.18|257.82|255.42|257.58|255.18|0
1655150340000|2022-06-13 19:59:00|257.82|255.42|257.58|255.18|257.82|255.42|256.64|254.24|0
1655150350000|2022-06-13 19:59:10|257.82|255.42|258.76|256.36|258.76|256.36|257.82|255.42|0
1655150360000|2022-06-13 19:59:20|257.82|255.42|257.82|255.42|258.29|255.89|257.82|255.42|0
1655150370000|2022-06-13 19:59:30|256.64|254.24|253.81|251.41|256.64|254.24|253.81|251.41|0
1655150380000|2022-06-13 19:59:40|253.57|251.17|253.1|250.7|253.57|251.17|253.1|250.7|0
1655150390000|2022-06-13 19:59:50|253.34|250.94|252.63|250.23|253.81|251.41|252.63|250.23|0
1655150400000|2022-06-13 20:00:00|254.04|251.64|257.58|255.18|257.58|255.18|254.04|251.64|0
1655150410000|2022-06-13 20:00:10|258.05|255.65|260.42|258.02|260.42|258.02|258.05|255.65|0
1655150420000|2022-06-13 20:00:20|260.65|258.25|260.3|257.9|260.65|258.25|260.18|257.78|0
1655150430000|2022-06-13 20:00:30|261.36|258.96|260.89|258.49|261.36|258.96|260.65|258.25|0
1655150440000|2022-06-13 20:00:40|261.36|258.96|261.84|259.44|261.84|259.44|261.36|258.96|0
1655150450000|2022-06-13 20:00:50|261.36|258.96|260.65|258.25|261.36|258.96|260.65|258.25|0
1655150460000|2022-06-13 20:01:00|260.41|258.01|259.47|257.07|260.41|258.01|259.47|257.07|0
1655150470000|2022-06-13 20:01:10|259|256.6|259.23|256.83|259.23|256.83|259|256.6|0
1655150480000|2022-06-13 20:01:20|258.76|256.36|257.34|254.94|258.76|256.36|257.34|254.94|0
1655150490000|2022-06-13 20:01:30|257.81|255.41|257.58|255.18|258.05|255.65|257.58|255.18|0
1655150500000|2022-06-13 20:01:40|257.1|254.7|258.05|255.65|258.29|255.89|257.1|254.7|0
1655150510000|2022-06-13 20:01:50|257.58|255.18|256.63|254.23|257.58|255.18|256.63|254.23|0
1655150520000|2022-06-13 20:02:00|256.87|254.47|257.34|254.94|257.34|254.94|256.87|254.47|0
1655150530000|2022-06-13 20:02:10|257.58|255.18|257.81|255.41|257.81|255.41|257.34|254.94|0
1655150540000|2022-06-13 20:02:20|257.58|255.18|257.81|255.41|257.81|255.41|256.87|254.47|0
1655150550000|2022-06-13 20:02:30|257.58|255.18|257.58|255.18|257.81|255.41|257.34|254.94|0
1655150560000|2022-06-13 20:02:40|257.34|254.94|256.75|254.35|257.34|254.94|256.75|254.35|0
1655150570000|2022-06-13 20:02:50|257.1|254.7|256.39|253.99|257.1|254.7|256.16|253.76|0
1655150580000|2022-06-13 20:03:00|255.57|253.17|255.69|253.29|255.69|253.29|255.45|253.05|0
1655150590000|2022-06-13 20:03:10|255.92|253.52|255.45|253.05|255.92|253.52|255.45|253.05|0
1655150600000|2022-06-13 20:03:20|255.21|252.81|254.51|252.11|255.45|253.05|254.51|252.11|0
1655150610000|2022-06-13 20:03:30|255.1|252.7|255.5|253.1|255.5|253.1|254.98|252.58|0
1655150620000|2022-06-13 20:03:40|254.56|252.16|254.32|251.92|254.79|252.39|254.32|251.92|0
1655150630000|2022-06-13 20:03:50|254.79|252.39|254.56|252.16|254.79|252.39|254.56|252.16|0
1655150640000|2022-06-13 20:04:00|254.79|252.39|254.56|252.16|255.27|252.87|254.56|252.16|0
1655150650000|2022-06-13 20:04:10|254.32|251.92|254.08|251.68|254.56|252.16|254.08|251.68|0
1655150660000|2022-06-13 20:04:20|254.56|252.16|255.98|253.58|256.69|254.29|254.56|252.16|0
1655150670000|2022-06-13 20:04:30|256.45|254.05|255.03|252.63|256.45|254.05|255.03|252.63|0
1655150680000|2022-06-13 20:04:40|254.56|252.16|252.9|250.5|254.56|252.16|252.9|250.5|0
1655150690000|2022-06-13 20:04:50|253.37|250.97|252.66|250.26|253.37|250.97|252.66|250.26|0
1655150700000|2022-06-13 20:05:00|252.9|250.5|252.42|250.02|253.13|250.73|252.42|250.02|0
1655150710000|2022-06-13 20:05:10|252.9|250.5|253.37|250.97|253.49|251.09|252.9|250.5|0
1655150720000|2022-06-13 20:05:20|252.9|250.5|252.19|249.79|252.9|250.5|252.19|249.79|0
1655150730000|2022-06-13 20:05:30|252.42|250.02|252.42|250.02|252.66|250.26|252.31|249.91|0
1655150740000|2022-06-13 20:05:40|252.19|249.79|252.19|249.79|252.19|249.79|252.07|249.67|0
1655150750000|2022-06-13 20:05:50|251.48|249.08|251.71|249.31|251.71|249.31|251.48|249.08|0
1655150760000|2022-06-13 20:06:00|251.48|249.08|250.89|248.49|251.48|249.08|250.89|248.49|0
1655150770000|2022-06-13 20:06:10|250.77|248.37|250.3|247.9|250.77|248.37|250.06|247.66|0
1655150780000|2022-06-13 20:06:20|250.53|248.13|249.59|247.19|250.53|248.13|249.59|247.19|0
1655150790000|2022-06-13 20:06:30|249.35|246.95|250.18|247.78|250.18|247.78|249.35|246.95|0
1655150800000|2022-06-13 20:06:40|250.3|247.9|250.77|248.37|250.77|248.37|250.3|247.9|0
1655150810000|2022-06-13 20:06:50|251.24|248.84|251.24|248.84|251.24|248.84|250.3|247.9|0
1655150820000|2022-06-13 20:07:00|251.71|249.31|251.48|249.08|251.84|249.44|251.48|249.08|0
1655150830000|2022-06-13 20:07:10|252.42|250.02|252.66|250.26|252.66|250.26|252.42|250.02|0
1655150840000|2022-06-13 20:07:20|252.42|250.02|252.42|250.02|252.89|250.49|252.42|250.02|0
1655150850000|2022-06-13 20:07:30|252.18|249.78|251.95|249.55|252.42|250.02|251.95|249.55|0
1655150860000|2022-06-13 20:07:40|252.18|249.78|252.18|249.78|252.18|249.78|251.71|249.31|0
1655150870000|2022-06-13 20:07:50|252.31|249.91|251.71|249.31|252.31|249.91|251.71|249.31|0
1655150880000|2022-06-13 20:08:00|251.95|249.55|251.95|249.55|252.18|249.78|251.95|249.55|0
1655150890000|2022-06-13 20:08:10|251.71|249.31|250.89|248.49|251.71|249.31|250.89|248.49|0
1655150900000|2022-06-13 20:08:20|251|248.6|250.29|247.89|251|248.6|250.18|247.78|0
1655150910000|2022-06-13 20:08:30|250.77|248.37|250.29|247.89|250.77|248.37|250.29|247.89|0
1655150920000|2022-06-13 20:08:40|250.42|248.02|250.77|248.37|250.77|248.37|250.29|247.89|0
1655150930000|2022-06-13 20:08:50|251|248.6|251|248.6|251.24|248.84|251|248.6|0
1655150940000|2022-06-13 20:09:00|250.06|247.66|249.39|247.39|250.06|247.66|249.39|247.19|0
1655150950000|2022-06-13 20:09:10|249.15|247.15|249.04|247.04|249.15|247.15|249.04|247.04|0
1655150960000|2022-06-13 20:09:20|249.38|247.38|249.38|247.38|249.38|247.38|249.15|247.15|0
1655150970000|2022-06-13 20:09:30|249.62|247.62|248.91|246.91|249.62|247.62|248.91|246.91|0
1655150980000|2022-06-13 20:09:40|249.15|247.15|249.15|247.15|249.15|247.15|249.04|247.04|0
1655150990000|2022-06-13 20:09:50|248.91|246.91|248.56|246.56|248.91|246.91|248.44|246.44|0
1655151000000|2022-06-13 20:10:00|248.44|246.44|249.86|247.86|249.86|247.86|248.44|246.44|0
1655151010000|2022-06-13 20:10:10|249.62|247.62|249.62|247.62|249.62|247.62|249.38|247.38|0
1655151020000|2022-06-13 20:10:20|249.38|247.38|249.38|247.38|249.51|247.51|249.38|247.38|0
1655151030000|2022-06-13 20:10:30|249.15|247.15|248.68|246.68|249.15|247.15|248.68|246.68|0
1655151040000|2022-06-13 20:10:40|248.91|246.91|248.91|246.91|249.15|247.15|248.91|246.91|0
1655151050000|2022-06-13 20:10:50|248.68|246.68|249.15|247.15|249.15|247.15|248.68|246.68|0
1655151060000|2022-06-13 20:11:00|249.27|247.27|249.15|247.15|249.27|247.27|249.15|247.15|0
1655151070000|2022-06-13 20:11:10|249.03|247.03|247.85|245.85|249.03|247.03|247.85|245.85|0
1655151080000|2022-06-13 20:11:20|247.97|245.97|247.97|245.97|248.2|246.2|247.97|245.97|0
1655151090000|2022-06-13 20:11:30|248.56|246.56|247.73|245.73|248.56|246.56|247.73|245.73|0
1655151100000|2022-06-13 20:11:40|247.5|245.5|247.02|245.02|247.73|245.73|247.02|245.02|0
1655151110000|2022-06-13 20:11:50|246.32|244.32|246.08|244.08|246.32|244.32|245.74|243.74|0
1655151120000|2022-06-13 20:12:00|246.21|244.21|245.14|243.14|246.21|244.21|245.14|243.14|0
1655151130000|2022-06-13 20:12:10|245.03|243.03|245.61|243.61|245.61|243.61|244.67|242.67|0
1655151140000|2022-06-13 20:12:20|244.91|242.91|244.44|242.44|244.91|242.91|244.2|242.2|0
1655151150000|2022-06-13 20:12:30|244.2|242.2|244.91|242.91|244.91|242.91|244.2|242.2|0
1655151160000|2022-06-13 20:12:40|245.14|243.14|245.61|243.61|245.85|243.85|244.91|242.91|0
1655151170000|2022-06-13 20:12:50|245.97|243.97|245.85|243.85|246.32|244.32|245.85|243.85|0
1655151180000|2022-06-13 20:13:00|245.97|243.97|246.08|244.08|246.08|244.08|245.14|243.14|0
1655151190000|2022-06-13 20:13:10|246.32|244.32|244.91|242.91|246.32|244.32|244.91|242.91|0
1655151200000|2022-06-13 20:13:20|244.67|242.67|244.67|242.67|244.91|242.91|244.67|242.67|0
1655151210000|2022-06-13 20:13:30|244.91|242.91|244.91|242.91|244.91|242.91|244.67|242.67|0
1655151220000|2022-06-13 20:13:40|245.38|243.38|245.38|243.38|246.08|244.08|245.38|243.38|0
1655151230000|2022-06-13 20:13:50|246.08|244.08|246.08|244.08|246.08|244.08|245.85|243.85|0
1655151240000|2022-06-13 20:14:00|246.32|244.32|246.32|244.32|246.55|244.55|246.2|244.2|0
1655151250000|2022-06-13 20:14:10|246.55|244.55|246.79|244.79|247.73|245.73|246.55|244.55|0
1655151260000|2022-06-13 20:14:20|246.55|244.55|247.73|245.73|247.96|245.96|246.55|244.55|0
1655151270000|2022-06-13 20:14:30|248.08|246.08|250.08|248.08|250.08|248.08|248.08|246.08|0
1655151280000|2022-06-13 20:14:40|249.85|247.85|249.61|247.61|249.85|247.85|249.61|247.61|0
1655151290000|2022-06-13 20:14:50|249.85|247.85|250.56|248.56|250.79|248.79|249.85|247.85|0
1655151310000|2022-06-13 20:15:10|250.52|248.12|249.93|247.53|250.52|248.12|249.93|247.53|0
1655151320000|2022-06-13 20:15:20|249.81|247.41|249.1|246.7|249.81|247.41|249.1|246.7|0
1655151330000|2022-06-13 20:15:30|248.63|246.23|248.52|246.12|248.87|246.47|248.4|246|0
1655151340000|2022-06-13 20:15:40|248.4|246|247.69|245.29|248.4|246|247.69|245.29|0
1655151350000|2022-06-13 20:15:50|247.92|245.52|249.1|246.7|249.1|246.7|247.92|245.52|0
1655151360000|2022-06-13 20:16:00|249.34|246.94|249.7|247.3|249.7|247.3|249.1|246.7|0
1655151370000|2022-06-13 20:16:10|249.81|247.41|249.1|246.7|249.81|247.41|249.1|246.7|0
1655151380000|2022-06-13 20:16:20|249.34|246.94|249.34|246.94|249.34|246.94|249.22|246.82|0
1655151390000|2022-06-13 20:16:30|249.22|246.82|249.1|246.7|249.57|247.17|249.1|246.7|0
1655151400000|2022-06-13 20:16:40|249.22|246.82|248.99|246.59|249.22|246.82|248.99|246.59|0
1655151410000|2022-06-13 20:16:50|249.1|246.7|248.99|246.59|249.22|246.82|248.99|246.59|0
1655151420000|2022-06-13 20:17:00|249.22|246.82|249.46|247.06|249.46|247.06|248.87|246.47|0
1655151430000|2022-06-13 20:17:10|249.93|247.53|249.93|247.53|250.04|247.64|249.93|247.53|0
1655151440000|2022-06-13 20:17:20|250.04|247.64|250.64|248.24|250.64|248.24|249.81|247.41|0
1655151450000|2022-06-13 20:17:30|250.52|248.12|251.46|249.06|251.46|249.06|250.52|248.12|0
1655151460000|2022-06-13 20:17:40|250.75|248.35|251.46|249.06|251.58|249.18|250.75|248.35|0
1655151470000|2022-06-13 20:17:50|251.7|249.3|251.22|248.82|251.7|249.3|251.22|248.82|0
1655151480000|2022-06-13 20:18:00|251.46|249.06|250.99|248.59|251.46|249.06|250.99|248.59|0
1655151490000|2022-06-13 20:18:10|251.35|248.95|252.17|249.77|252.41|250.01|251.35|248.95|0
1655151500000|2022-06-13 20:18:20|252.64|250.24|252.53|250.13|252.64|250.24|252.4|250|0
1655151510000|2022-06-13 20:18:30|253|250.6|252.76|250.36|253|250.6|252.76|250.36|0
1655151520000|2022-06-13 20:18:40|252.64|250.24|252.05|249.65|252.76|250.36|252.05|249.65|0
1655151530000|2022-06-13 20:18:50|251.22|248.82|251.35|248.95|251.35|248.95|251.22|248.82|0
1655151540000|2022-06-13 20:19:00|250.87|248.47|251.46|249.06|251.58|249.18|250.87|248.47|0
1655151550000|2022-06-13 20:19:10|251.69|249.29|250.75|248.35|251.69|249.29|250.75|248.35|0
1655151560000|2022-06-13 20:19:20|250.64|248.24|249.8|247.4|250.64|248.24|249.8|247.4|0
1655151570000|2022-06-13 20:19:30|250.28|247.88|250.51|248.11|250.51|248.11|250.28|247.88|0
1655151580000|2022-06-13 20:19:40|250.98|248.58|251.46|249.06|251.46|249.06|250.98|248.58|0
1655151590000|2022-06-13 20:19:50|251.34|248.94|251.22|248.82|251.46|249.06|251.22|248.82|0
1655151600000|2022-06-13 20:20:00|251.46|249.06|251.46|249.06|251.46|249.06|251.46|249.06|0
1655151610000|2022-06-13 20:20:10|250.98|248.58|251.11|248.71|251.11|248.71|250.98|248.58|0
1655151620000|2022-06-13 20:20:20|251.22|248.82|251.22|248.82|251.22|248.82|251.22|248.82|0
1655151630000|2022-06-13 20:20:30|251.46|249.06|252.05|249.65|252.05|249.65|251.46|249.06|0
1655151640000|2022-06-13 20:20:40|252.16|249.76|252.52|250.12|253|250.6|252.16|249.76|0
1655151650000|2022-06-13 20:20:50|252.76|250.36|251.93|249.53|252.76|250.36|251.93|249.53|0
1655151660000|2022-06-13 20:21:00|252.05|249.65|252.29|249.89|252.29|249.89|252.05|249.65|0
1655151670000|2022-06-13 20:21:10|252.16|249.76|253.11|250.71|253.35|250.95|252.16|249.76|0
1655151680000|2022-06-13 20:21:20|253.47|251.07|253.23|250.83|253.47|251.07|253.23|250.83|0
1655151690000|2022-06-13 20:21:30|253.35|250.95|252.76|250.36|253.71|251.31|252.76|250.36|0
1655151700000|2022-06-13 20:21:40|252.87|250.47|253.11|250.71|253.11|250.71|252.76|250.36|0
1655151710000|2022-06-13 20:21:50|253.35|250.95|252.76|250.36|253.35|250.95|252.76|250.36|0
1655151720000|2022-06-13 20:22:00|253|250.6|253.35|250.95|253.35|250.95|253|250.6|0
1655151730000|2022-06-13 20:22:10|253.23|250.83|253.11|250.71|253.23|250.83|253.11|250.71|0
1655151740000|2022-06-13 20:22:20|253.23|250.83|253.23|250.83|253.35|250.95|252.87|250.47|0
1655151750000|2022-06-13 20:22:30|252.99|250.59|252.52|250.12|252.99|250.59|252.52|250.12|0
1655151760000|2022-06-13 20:22:40|252.4|250|252.63|250.23|252.63|250.23|252.4|250|0
1655151770000|2022-06-13 20:22:50|252.76|250.36|253.23|250.83|253.23|250.83|252.76|250.36|0
1655151780000|2022-06-13 20:23:00|253.34|250.94|253.23|250.83|253.34|250.94|253.11|250.71|0
1655151790000|2022-06-13 20:23:10|253.7|251.3|253.7|251.3|253.7|251.3|253.7|251.3|0
1655151800000|2022-06-13 20:23:20|253.94|251.54|253.7|251.3|253.94|251.54|253.7|251.3|0
1655151810000|2022-06-13 20:23:30|252.52|250.12|253.7|251.3|253.7|251.3|252.52|250.12|0
1655151820000|2022-06-13 20:23:40|253.58|251.18|252.87|250.47|253.58|251.18|252.87|250.47|0
1655151830000|2022-06-13 20:23:50|252.99|250.59|253.7|251.3|253.7|251.3|252.99|250.59|0
1655151850000|2022-06-13 20:24:10|254.05|251.65|254.76|252.36|254.76|252.36|254.05|251.65|0
1655151860000|2022-06-13 20:24:20|254.53|252.13|254.29|251.89|254.53|252.13|254.29|251.89|0
1655151870000|2022-06-13 20:24:30|254.41|252.01|254.18|251.78|254.41|252.01|254.18|251.78|0
1655151880000|2022-06-13 20:24:40|254.89|252.49|255.12|252.72|255.12|252.72|254.76|252.36|0
1655151890000|2022-06-13 20:24:50|255.47|253.07|255.24|252.84|255.47|253.07|255.12|252.72|0
1655151900000|2022-06-13 20:25:00|255.47|253.07|255|252.6|255.47|253.07|255|252.6|0
1655151910000|2022-06-13 20:25:10|254.76|252.36|254.41|252.01|254.88|252.48|254.41|252.01|0
1655151920000|2022-06-13 20:25:20|254.65|252.25|255|252.6|255.24|252.84|254.65|252.25|0
1655151930000|2022-06-13 20:25:30|255.24|252.84|255.6|253.2|255.6|253.2|255.24|252.84|0
1655151940000|2022-06-13 20:25:40|255.71|253.31|255.95|253.55|255.95|253.55|255.47|253.07|0
1655151950000|2022-06-13 20:25:50|255.6|253.2|255.95|253.55|255.95|253.55|255.6|253.2|0
1655151960000|2022-06-13 20:26:00|255.71|253.31|255.59|253.19|255.71|253.31|255.47|253.07|0
1655151970000|2022-06-13 20:26:10|255.71|253.31|255.23|252.83|255.95|253.55|255.23|252.83|0
1655151980000|2022-06-13 20:26:20|255.36|252.96|255.36|252.96|255.36|252.96|255.36|252.96|0
1655151990000|2022-06-13 20:26:30|255.71|253.31|255.71|253.31|255.71|253.31|255.71|253.31|0
1655152000000|2022-06-13 20:26:40|255.59|253.19|255.23|252.83|255.59|253.19|255.23|252.83|0
1655152010000|2022-06-13 20:26:50|255.71|253.31|255.47|253.07|255.83|253.43|255.47|253.07|0
1655152020000|2022-06-13 20:27:00|255.59|253.19|254.88|252.48|255.59|253.19|254.65|252.25|0
1655152030000|2022-06-13 20:27:10|254.76|252.36|254.88|252.48|254.88|252.48|254.52|252.12|0
1655152050000|2022-06-13 20:27:30|255|252.6|254.52|252.12|255|252.6|254.52|252.12|0
1655152060000|2022-06-13 20:27:40|254.76|252.36|254.52|252.12|254.76|252.36|254.52|252.12|0
1655152070000|2022-06-13 20:27:50|254.64|252.24|254.17|251.77|254.64|252.24|254.17|251.77|0
1655152080000|2022-06-13 20:28:00|252.86|250.46|252.39|249.99|252.86|250.46|252.39|249.99|0
1655152090000|2022-06-13 20:28:10|251.92|249.52|252.63|250.23|252.63|250.23|251.92|249.52|0
1655152100000|2022-06-13 20:28:20|252.86|250.46|253.57|251.17|253.57|251.17|252.75|250.35|0
1655152110000|2022-06-13 20:28:30|254.05|251.65|253.46|251.06|254.05|251.65|253.46|251.06|0
1655152120000|2022-06-13 20:28:40|253.34|250.94|253.7|251.3|253.7|251.3|253.22|250.82|0
1655152130000|2022-06-13 20:28:50|253.34|250.94|253.46|251.06|253.46|251.06|253.34|250.94|0
1655152140000|2022-06-13 20:29:00|253.34|250.94|253.69|251.29|253.69|251.29|253.34|250.94|0
1655152150000|2022-06-13 20:29:10|253.1|250.7|253.33|250.93|253.33|250.93|253.1|250.7|0
1655152160000|2022-06-13 20:29:20|253.22|250.82|253.33|250.93|253.33|250.93|253.22|250.82|0
1655152170000|2022-06-13 20:29:30|253.46|251.06|253.22|250.82|253.46|251.06|253.22|250.82|0
1655152180000|2022-06-13 20:29:40|252.75|250.35|252.86|250.46|252.86|250.46|252.75|250.35|0
1655152190000|2022-06-13 20:29:50|252.75|250.35|252.62|250.22|252.75|250.35|252.62|250.22|0
1655152200000|2022-06-13 20:30:00|252.39|249.99|251.91|249.51|252.39|249.99|251.91|249.51|0
1655152210000|2022-06-13 20:30:10|251.68|249.28|251.68|249.28|251.68|249.28|251.68|249.28|0
1655152220000|2022-06-13 20:30:20|251.2|248.8|249.55|247.15|251.2|248.8|249.55|247.15|0
1655152230000|2022-06-13 20:30:30|249.44|247.04|249.91|247.51|250.02|247.62|249.44|247.04|0
1655152240000|2022-06-13 20:30:40|249.79|247.39|249.32|246.92|249.79|247.39|249.32|246.92|0
1655152250000|2022-06-13 20:30:50|249.2|246.8|249.79|247.39|249.79|247.39|249.2|246.8|0
1655152260000|2022-06-13 20:31:00|250.15|247.75|251.2|248.8|251.33|248.93|250.15|247.75|0
1655152270000|2022-06-13 20:31:10|251.56|249.16|252.04|249.64|252.04|249.64|251.56|249.16|0
1655152280000|2022-06-13 20:31:20|251.33|248.93|251.91|249.51|251.91|249.51|251.33|248.93|0
1655152290000|2022-06-13 20:31:30|252.04|249.64|252.15|249.75|252.15|249.75|252.03|249.63|0
1655152300000|2022-06-13 20:31:40|252.03|249.63|250.97|248.57|252.03|249.63|250.97|248.57|0
1655152310000|2022-06-13 20:31:50|251.44|249.04|250.97|248.57|251.44|249.04|250.73|248.33|0
1655152320000|2022-06-13 20:32:00|251.09|248.69|250.73|248.33|251.09|248.69|250.73|248.33|0
1655152330000|2022-06-13 20:32:10|249.91|247.51|250.14|247.74|250.14|247.74|249.55|247.15|0
1655152340000|2022-06-13 20:32:20|250.26|247.86|249.67|247.27|250.26|247.86|249.55|247.15|0
1655152350000|2022-06-13 20:32:30|249.55|247.15|249.44|247.04|249.55|247.15|249.44|247.04|0
1655152360000|2022-06-13 20:32:40|249.31|246.91|249.08|246.68|249.31|246.91|249.08|246.68|0
1655152370000|2022-06-13 20:32:50|249.2|246.8|249.78|247.38|249.78|247.38|249.08|246.68|0
1655152380000|2022-06-13 20:33:00|249.91|247.51|250.49|248.09|250.49|248.09|249.91|247.51|0
1655152390000|2022-06-13 20:33:10|250.38|247.98|250.26|247.86|250.38|247.98|250.14|247.74|0
1655152400000|2022-06-13 20:33:20|250.49|248.09|249.91|247.51|250.49|248.09|249.91|247.51|0
1655152410000|2022-06-13 20:33:30|249.55|247.15|249.55|247.15|249.55|247.15|249.43|247.03|0
1655152420000|2022-06-13 20:33:40|249.43|247.03|249.55|247.15|249.55|247.15|249.43|247.03|0
1655152430000|2022-06-13 20:33:50|249.43|247.03|249.55|247.15|249.55|247.15|249.43|247.03|0
1655152440000|2022-06-13 20:34:00|250.02|247.62|250.38|247.98|250.38|247.98|250.02|247.62|0
1655152460000|2022-06-13 20:34:20|250.14|247.74|250.25|247.85|250.25|247.85|250.14|247.74|0
1655152470000|2022-06-13 20:34:30|250.02|247.62|250.25|247.85|250.25|247.85|250.02|247.62|0
1655152490000|2022-06-13 20:34:50|250.49|248.09|250.14|247.74|250.49|248.09|250.14|247.74|0
1655152500000|2022-06-13 20:35:00|250.38|247.98|251.43|249.03|251.43|249.03|250.38|247.98|0
1655152510000|2022-06-13 20:35:10|251.67|249.27|251.08|248.68|251.67|249.27|251.08|248.68|0
1655152520000|2022-06-13 20:35:20|251.2|248.8|251.43|249.03|251.43|249.03|251.2|248.8|0
1655152530000|2022-06-13 20:35:30|251.32|248.92|251.32|248.92|251.56|249.16|251.2|248.8|0
1655152540000|2022-06-13 20:35:40|251.2|248.8|251.43|249.03|251.43|249.03|250.85|248.45|0
1655152550000|2022-06-13 20:35:50|251.56|249.16|251.32|248.92|251.56|249.16|251.32|248.92|0
1655152560000|2022-06-13 20:36:00|251.43|249.03|250.85|248.45|251.43|249.03|250.85|248.45|0
1655152570000|2022-06-13 20:36:10|250.96|248.56|250.96|248.56|251.08|248.68|250.96|248.56|0
1655152580000|2022-06-13 20:36:20|250.72|248.32|250.72|248.32|250.72|248.32|250.25|247.85|0
1655152590000|2022-06-13 20:36:30|250.49|248.09|250.49|248.09|250.61|248.21|250.49|248.09|0
1655152600000|2022-06-13 20:36:40|250.37|247.97|250.37|247.97|250.37|247.97|250.37|247.97|0
1655152610000|2022-06-13 20:36:50|250.25|247.85|250.25|247.85|250.72|248.32|250.25|247.85|0
1655152620000|2022-06-13 20:37:00|249.66|247.26|249.9|247.5|249.9|247.5|249.66|247.26|0
1655152630000|2022-06-13 20:37:10|250.49|248.09|250.14|247.74|250.49|248.09|250.14|247.74|0
1655152640000|2022-06-13 20:37:20|250.37|247.97|250.14|247.74|250.37|247.97|250.14|247.74|0
1655152650000|2022-06-13 20:37:30|250.37|247.97|249.9|247.5|250.37|247.97|249.9|247.5|0
1655152660000|2022-06-13 20:37:40|249.78|247.38|249.54|247.14|249.78|247.38|249.43|247.03|0
1655152670000|2022-06-13 20:37:50|249.78|247.38|249.78|247.38|249.78|247.38|249.78|247.38|0
1655152680000|2022-06-13 20:38:00|249.54|247.14|249.54|247.14|249.54|247.14|249.54|247.14|0
1655152700000|2022-06-13 20:38:20|249.78|247.38|249.78|247.38|249.78|247.38|249.54|247.14|0
1655152710000|2022-06-13 20:38:30|249.9|247.5|249.54|247.14|249.9|247.5|249.54|247.14|0
1655152720000|2022-06-13 20:38:40|249.77|247.37|249.77|247.37|249.77|247.37|249.77|247.37|0
1655152730000|2022-06-13 20:38:50|249.54|247.14|249.77|247.37|249.77|247.37|249.54|247.14|0
1655152740000|2022-06-13 20:39:00|249.43|247.03|249.19|246.79|249.43|247.03|249.07|246.67|0
1655152750000|2022-06-13 20:39:10|248.36|245.96|248.48|246.08|248.72|246.32|248.36|245.96|0
1655152760000|2022-06-13 20:39:20|248.59|246.19|248.48|246.08|248.59|246.19|248.48|246.08|0
1655152770000|2022-06-13 20:39:30|248.25|245.85|248.24|245.84|248.25|245.85|248.24|245.84|0
1655152780000|2022-06-13 20:39:40|247.42|245.02|247.18|244.78|247.42|245.02|246.94|244.54|0
1655152790000|2022-06-13 20:39:50|247.54|245.14|247.41|245.01|247.54|245.14|247.41|245.01|0
1655152800000|2022-06-13 20:40:00|247.65|245.25|246.94|244.54|247.65|245.25|246.94|244.54|0
1655152810000|2022-06-13 20:40:10|247.07|244.67|247.18|244.78|247.3|244.9|246.94|244.54|0
1655152820000|2022-06-13 20:40:20|247.54|245.14|248.36|245.96|248.48|246.08|247.54|245.14|0
1655152830000|2022-06-13 20:40:30|247.89|245.49|248.36|245.96|248.36|245.96|247.89|245.49|0
1655152840000|2022-06-13 20:40:40|247.89|245.49|247.65|245.25|247.89|245.49|247.65|245.25|0
1655152850000|2022-06-13 20:40:50|247.88|245.48|247.54|245.14|248.59|246.19|247.54|245.14|0
1655152860000|2022-06-13 20:41:00|247.18|244.78|246.71|244.31|247.18|244.78|246.71|244.31|0
1655152870000|2022-06-13 20:41:10|247.18|244.78|247.3|244.9|247.3|244.9|247.18|244.78|0
1655152880000|2022-06-13 20:41:20|247.54|245.14|247.41|245.01|247.54|245.14|247.41|245.01|0
1655152890000|2022-06-13 20:41:30|247.65|245.25|247.53|245.13|247.65|245.25|247.53|245.13|0
1655152900000|2022-06-13 20:41:40|247.41|245.01|247.88|245.48|247.88|245.48|247.41|245.01|0
1655152910000|2022-06-13 20:41:50|248.35|245.95|248.35|245.95|248.35|245.95|248.01|245.61|0
1655152920000|2022-06-13 20:42:00|248.01|245.61|247.18|244.78|248.01|245.61|247.18|244.78|0
1655152930000|2022-06-13 20:42:10|246.59|244.19|247.18|244.78|247.18|244.78|246.59|244.19|0
1655152940000|2022-06-13 20:42:20|248.12|245.72|247.65|245.25|248.71|246.31|247.06|244.66|0
1655152950000|2022-06-13 20:42:30|248.12|245.72|247.53|245.13|248.12|245.72|247.53|245.13|0
1655152960000|2022-06-13 20:42:40|247.88|245.48|247.41|245.01|247.88|245.48|247.41|245.01|0
1655152970000|2022-06-13 20:42:50|248.12|245.72|247.77|245.37|248.12|245.72|247.77|245.37|0
1655152980000|2022-06-13 20:43:00|247.41|245.01|247.65|245.25|247.88|245.48|247.41|245.01|0
1655152990000|2022-06-13 20:43:10|247.77|245.37|247.88|245.48|248|245.6|247.77|245.37|0
1655153000000|2022-06-13 20:43:20|248|245.6|248.47|246.07|248.47|246.07|248|245.6|0
1655153010000|2022-06-13 20:43:30|248.24|245.84|248|245.6|248.24|245.84|248|245.6|0
1655153020000|2022-06-13 20:43:40|248.12|245.72|246.47|244.07|248.59|246.19|246.47|244.07|0
1655153030000|2022-06-13 20:43:50|247.77|245.37|247.64|245.24|247.77|245.37|247.64|245.24|0
1655153040000|2022-06-13 20:44:00|247.17|244.77|247.41|245.01|247.53|245.13|247.17|244.77|0
1655153050000|2022-06-13 20:44:10|247.77|245.37|247.53|245.13|247.77|245.37|247.53|245.13|0
1655153060000|2022-06-13 20:44:20|247.41|245.01|247.17|244.77|247.41|245.01|247.17|244.77|0
1655153070000|2022-06-13 20:44:30|247.41|245.01|247.41|245.01|247.41|245.01|247.41|245.01|0
1655153080000|2022-06-13 20:44:40|247.06|244.66|246.82|244.42|247.06|244.66|246.59|244.19|0
1655153090000|2022-06-13 20:44:50|247.53|245.13|247.41|245.01|247.53|245.13|247.41|245.01|0
1655153100000|2022-06-13 20:45:00|247.17|244.77|248.11|245.71|248.11|245.71|247.17|244.77|0
1655153110000|2022-06-13 20:45:10|248.35|245.95|248.47|246.07|248.47|246.07|248.35|245.95|0
1655153120000|2022-06-13 20:45:20|248.35|245.95|247.53|245.13|248.35|245.95|247.41|245.01|0
1655153130000|2022-06-13 20:45:30|247.41|245.01|247.17|244.77|247.53|245.13|247.17|244.77|0
1655153140000|2022-06-13 20:45:40|247.06|244.66|247.06|244.66|247.06|244.66|246.93|244.53|0
1655153150000|2022-06-13 20:45:50|247.29|244.89|247.76|245.36|247.76|245.36|247.29|244.89|0
1655153160000|2022-06-13 20:46:00|247.88|245.48|247.53|245.13|248|245.6|247.53|245.13|0
1655153170000|2022-06-13 20:46:10|247.41|245.01|247.17|244.77|247.41|245.01|247.17|244.77|0
1655153180000|2022-06-13 20:46:20|247.29|244.89|247.53|245.13|247.64|245.24|247.06|244.66|0
1655153190000|2022-06-13 20:46:30|247.4|245|247.17|244.77|247.4|245|247.17|244.77|0
1655153200000|2022-06-13 20:46:40|246.93|244.53|246.93|244.53|246.93|244.53|246.93|244.53|0
1655153210000|2022-06-13 20:46:50|247.06|244.66|246.93|244.53|247.06|244.66|246.93|244.53|0
1655153220000|2022-06-13 20:47:00|246.58|244.18|246.58|244.18|246.7|244.3|246.46|244.06|0
1655153230000|2022-06-13 20:47:10|246.93|244.53|247.17|244.77|247.4|245|246.82|244.42|0
1655153240000|2022-06-13 20:47:20|247.29|244.89|247.17|244.77|247.29|244.89|247.17|244.77|0
1655153250000|2022-06-13 20:47:30|246.82|244.42|246.7|244.3|246.82|244.42|246.7|244.3|0
1655153260000|2022-06-13 20:47:40|246.82|244.42|246.7|244.3|246.82|244.42|246.7|244.3|0
1655153270000|2022-06-13 20:47:50|246.93|244.53|246.82|244.42|246.93|244.53|246.7|244.3|0
1655153280000|2022-06-13 20:48:00|246.7|244.3|246.82|244.42|246.82|244.42|246.7|244.3|0
1655153290000|2022-06-13 20:48:10|246.7|244.3|246.22|243.82|246.7|244.3|246.22|243.82|0
1655153300000|2022-06-13 20:48:20|246.35|243.95|246.35|243.95|246.58|244.18|246.35|243.95|0
1655153310000|2022-06-13 20:48:30|246.46|244.06|246.22|243.82|246.46|244.06|246.22|243.82|0
1655153320000|2022-06-13 20:48:40|246.35|243.95|246.22|243.82|246.35|243.95|246.22|243.82|0
1655153330000|2022-06-13 20:48:50|246.35|243.95|246.58|244.18|246.58|244.18|246.11|243.71|0
1655153340000|2022-06-13 20:49:00|246.82|244.42|247.99|245.59|247.99|245.59|246.82|244.42|0
1655153350000|2022-06-13 20:49:10|247.87|245.47|248.23|245.83|248.23|245.83|247.87|245.47|0
1655153360000|2022-06-13 20:49:20|247.87|245.47|248.34|245.94|248.34|245.94|247.87|245.47|0
1655153370000|2022-06-13 20:49:30|248.47|246.07|248.58|246.18|248.58|246.18|248.47|246.07|0
1655153380000|2022-06-13 20:49:40|249.05|246.65|249.05|246.65|249.05|246.65|248.81|246.41|0
1655153390000|2022-06-13 20:49:50|248.58|246.18|248.81|246.41|248.81|246.41|248.58|246.18|0
1655153400000|2022-06-13 20:50:00|248.94|246.54|248.81|246.41|248.94|246.54|248.81|246.41|0
1655153410000|2022-06-13 20:50:10|248.94|246.54|248.94|246.54|248.94|246.54|248.94|246.54|0
1655153420000|2022-06-13 20:50:20|249.05|246.65|248.81|246.41|249.05|246.65|248.81|246.41|0
1655153430000|2022-06-13 20:50:30|249.05|246.65|248.46|246.06|249.05|246.65|248.34|245.94|0
1655153440000|2022-06-13 20:50:40|248.34|245.94|248.34|245.94|248.81|246.41|248.34|245.94|0
1655153450000|2022-06-13 20:50:50|248.1|245.7|248.1|245.7|248.1|245.7|247.87|245.47|0
1655153460000|2022-06-13 20:51:00|248.93|246.53|249.05|246.65|249.05|246.65|248.93|246.53|0
1655153470000|2022-06-13 20:51:10|249.17|246.77|249.76|247.36|249.76|247.36|249.05|246.65|0
1655153480000|2022-06-13 20:51:20|249.52|247.12|249.52|247.12|249.52|247.12|249.52|247.12|0
1655153490000|2022-06-13 20:51:30|249.28|246.88|249.99|247.59|249.99|247.59|249.28|246.88|0
1655153500000|2022-06-13 20:51:40|249.75|247.35|249.88|247.48|249.88|247.48|249.75|247.35|0
1655153510000|2022-06-13 20:51:50|250.11|247.71|249.99|247.59|250.11|247.71|249.88|247.48|0
1655153520000|2022-06-13 20:52:00|249.88|247.48|249.99|247.59|250.11|247.71|249.88|247.48|0
1655153530000|2022-06-13 20:52:10|250.11|247.71|250.11|247.71|250.11|247.71|250.11|247.71|0
1655153540000|2022-06-13 20:52:20|250.23|247.83|250.35|247.95|250.35|247.95|250.23|247.83|0
1655153550000|2022-06-13 20:52:30|250.46|248.06|250.11|247.71|250.58|248.18|250.11|247.71|0
1655153560000|2022-06-13 20:52:40|250.35|247.95|250.35|247.95|250.35|247.95|250.23|247.83|0
1655153570000|2022-06-13 20:52:50|250.23|247.83|249.17|246.77|250.23|247.83|249.17|246.77|0
1655153580000|2022-06-13 20:53:00|249.04|246.64|248.93|246.53|249.04|246.64|248.7|246.3|0
1655153590000|2022-06-13 20:53:10|248.81|246.41|249.17|246.77|249.17|246.77|248.81|246.41|0
1655153600000|2022-06-13 20:53:20|249.64|247.24|249.64|247.24|249.64|247.24|249.64|247.24|0
1655153610000|2022-06-13 20:53:30|249.99|247.59|249.99|247.59|249.99|247.59|249.99|247.59|0
1655153620000|2022-06-13 20:53:40|249.75|247.35|249.99|247.59|249.99|247.59|249.75|247.35|0
1655153630000|2022-06-13 20:53:50|249.87|247.47|249.87|247.47|250.11|247.71|249.75|247.35|0
1655153640000|2022-06-13 20:54:00|249.99|247.59|250.35|247.95|250.35|247.95|249.99|247.59|0
1655153650000|2022-06-13 20:54:10|249.75|247.35|249.75|247.35|249.75|247.35|249.75|247.35|0
1655153660000|2022-06-13 20:54:20|249.99|247.59|249.17|246.77|250.11|247.71|249.17|246.77|0
1655153670000|2022-06-13 20:54:30|250.11|247.71|249.51|247.11|250.11|247.71|249.51|247.11|0
1655153680000|2022-06-13 20:54:40|249.16|246.76|248.1|245.7|249.16|246.76|248.1|245.7|0
1655153690000|2022-06-13 20:54:50|247.86|245.46|248.22|245.82|248.22|245.82|247.75|245.35|0
1655153700000|2022-06-13 20:55:00|247.98|245.58|247.98|245.58|247.98|245.58|247.98|245.58|0
1655153710000|2022-06-13 20:55:10|247.86|245.46|247.75|245.35|247.86|245.46|247.75|245.35|0
1655153720000|2022-06-13 20:55:20|247.63|245.23|248.69|246.29|248.69|246.29|247.63|245.23|0
1655153730000|2022-06-13 20:55:30|248.33|245.93|248.46|246.06|248.46|246.06|248.33|245.93|0
1655153740000|2022-06-13 20:55:40|248.57|246.17|248.33|245.93|248.57|246.17|248.33|245.93|0
1655153750000|2022-06-13 20:55:50|248.57|246.17|248.1|245.7|248.57|246.17|248.1|245.7|0
1655153760000|2022-06-13 20:56:00|248.33|245.93|248.93|246.53|248.93|246.53|248.1|245.7|0
1655153770000|2022-06-13 20:56:10|249.04|246.64|249.04|246.64|249.04|246.64|248.93|246.53|0
1655153780000|2022-06-13 20:56:20|249.4|247|249.75|247.35|249.75|247.35|249.4|247|0
1655153790000|2022-06-13 20:56:30|249.87|247.47|250.46|248.06|250.46|248.06|249.87|247.47|0
1655153800000|2022-06-13 20:56:40|250.22|247.82|249.75|247.35|250.22|247.82|249.75|247.35|0
1655153810000|2022-06-13 20:56:50|249.87|247.47|250.69|248.29|250.69|248.29|249.87|247.47|0
1655153820000|2022-06-13 20:57:00|250.58|248.18|249.87|247.47|250.69|248.29|249.87|247.47|0
1655153830000|2022-06-13 20:57:10|250.11|247.71|251.29|248.89|251.29|248.89|250.11|247.71|0
1655153850000|2022-06-13 20:57:30|251.16|248.76|251.16|248.76|251.16|248.76|251.16|248.76|0
1655153860000|2022-06-13 20:57:40|251.05|248.65|250.1|247.7|251.05|248.65|250.1|247.7|0
1655153870000|2022-06-13 20:57:50|249.98|247.58|250.1|247.7|250.1|247.7|249.98|247.58|0
1655153880000|2022-06-13 20:58:00|249.98|247.58|250.22|247.82|250.22|247.82|249.98|247.58|0
1655153890000|2022-06-13 20:58:10|250.1|247.7|250.1|247.7|250.1|247.7|250.1|247.7|0
1655153900000|2022-06-13 20:58:20|249.98|247.58|249.74|247.34|249.98|247.58|249.74|247.34|0
1655153910000|2022-06-13 20:58:30|249.98|247.58|249.74|247.34|249.98|247.58|249.74|247.34|0
1655153920000|2022-06-13 20:58:40|250.1|247.7|249.51|247.11|250.69|248.29|249.51|247.11|0
1655153930000|2022-06-13 20:58:50|250.22|247.82|250.22|247.82|250.22|247.82|249.98|247.58|0
1655153940000|2022-06-13 20:59:00|249.98|247.58|249.98|247.58|249.98|247.58|249.98|247.58|0
1655153950000|2022-06-13 20:59:10|250.1|247.7|250.45|248.05|250.45|248.05|249.98|247.58|0
1655153960000|2022-06-13 20:59:20|250.22|247.82|250.21|247.81|250.22|247.82|250.21|247.81|0
1655153970000|2022-06-13 20:59:30|249.27|246.87|249.27|246.87|249.27|246.87|249.03|246.63|0
1655153980000|2022-06-13 20:59:40|249.03|246.63|249.51|247.11|249.51|247.11|248.8|246.4|0
1655153990000|2022-06-13 20:59:50|249.39|246.99|248.92|246.52|249.39|246.99|248.92|246.52|0
1655154000000|2022-06-13 21:00:00|248.94|246.54|248.94|246.54|248.94|246.54|248.94|246.54|0
1655154010000|2022-06-13 21:00:10|248.67|246.27|248.67|246.27|248.67|246.27|248.67|246.27|0
1655154020000|2022-06-13 21:00:20|248.59|246.19|248.63|246.23|248.63|246.23|248.59|246.19|0
1655154040000|2022-06-13 21:00:40|248.59|246.19|248.94|246.54|248.94|246.54|248.59|246.19|0
1655154060000|2022-06-13 21:01:00|248.66|246.26|248.94|246.54|248.94|246.54|248.66|246.26|0
1655154070000|2022-06-13 21:01:10|248.98|246.58|248.97|246.57|248.98|246.58|248.97|246.57|0
1655154090000|2022-06-13 21:01:30|248.87|246.47|248.97|246.57|248.97|246.57|248.87|246.47|0
1655154100000|2022-06-13 21:01:40|248.83|246.43|248.83|246.43|248.83|246.43|248.83|246.43|0
1655154120000|2022-06-13 21:02:00|248.97|246.57|249.04|246.64|249.04|246.64|248.97|246.57|0
1655154130000|2022-06-13 21:02:10|249.25|246.85|249.25|246.85|249.25|246.85|249.25|246.85|0
1655154210000|2022-06-13 21:03:30|249.42|247.02|249.42|247.02|249.42|247.02|249.42|247.02|0
1655154220000|2022-06-13 21:03:40|249.41|247.01|249.58|247.18|249.58|247.18|249.41|247.01|0
1655154240000|2022-06-13 21:04:00|249.62|247.22|249.62|247.22|249.62|247.22|249.62|247.22|0
1655154260000|2022-06-13 21:04:20|249.58|247.18|249.62|247.22|249.62|247.22|249.58|247.18|0
1655154270000|2022-06-13 21:04:30|249.58|247.18|249.58|247.18|249.58|247.18|249.58|247.18|0
1655154280000|2022-06-13 21:04:40|249.56|247.16|249.55|247.15|249.56|247.16|249.55|247.15|0
1655154290000|2022-06-13 21:04:50|249.48|247.08|249.48|247.08|249.48|247.08|249.48|247.08|0
1655154330000|2022-06-13 21:05:30|249.55|247.15|249.55|247.15|249.55|247.15|249.55|247.15|0
1655154430000|2022-06-13 21:07:10|249.2|246.8|249.2|246.8|249.2|246.8|249.2|246.8|0
1655154440000|2022-06-13 21:07:20|249.06|246.66|249.06|246.66|249.06|246.66|249.06|246.66|0
1655154460000|2022-06-13 21:07:40|249.2|246.8|249.2|246.8|249.2|246.8|249.2|246.8|0
1655154470000|2022-06-13 21:07:50|249.24|246.84|249.2|246.8|249.24|246.84|249.2|246.8|0
1655154480000|2022-06-13 21:08:00|249.16|246.76|249.2|246.8|249.2|246.8|249.16|246.76|0
1655154490000|2022-06-13 21:08:10|248.78|246.38|248.78|246.38|248.78|246.38|248.78|246.38|0
1655154510000|2022-06-13 21:08:30|248.88|246.48|249.29|246.89|249.29|246.89|248.88|246.48|0
1655154560000|2022-06-13 21:09:20|249.39|246.99|249.48|247.08|249.48|247.08|249.39|246.99|0
1655154570000|2022-06-13 21:09:30|249.1|246.7|249.1|246.7|249.14|246.74|249.1|246.7|0
1655154580000|2022-06-13 21:09:40|249.07|246.67|249.07|246.67|249.07|246.67|249.07|246.67|0
1655154600000|2022-06-13 21:10:00|249.38|246.98|249.34|246.94|249.38|246.98|249.34|246.94|0
1655154610000|2022-06-13 21:10:10|249.31|246.91|249.31|246.91|249.31|246.91|249.31|246.91|0
1655154620000|2022-06-13 21:10:20|249.34|246.94|249.34|246.94|249.34|246.94|249.34|246.94|0
1655154660000|2022-06-13 21:11:00|249.38|246.98|249.04|246.64|249.38|246.98|249.04|246.64|0
1655154670000|2022-06-13 21:11:10|249.03|246.63|249.03|246.63|249.03|246.63|249.03|246.63|0
1655154680000|2022-06-13 21:11:20|249.1|246.7|249.14|246.74|249.14|246.74|249.1|246.7|0
1655154690000|2022-06-13 21:11:30|249.37|246.97|249.37|246.97|249.37|246.97|249.37|246.97|0
1655154700000|2022-06-13 21:11:40|249.27|246.87|249.27|246.87|249.27|246.87|249.27|246.87|0
1655154710000|2022-06-13 21:11:50|248.93|246.53|248.96|246.56|248.96|246.56|248.93|246.53|0
1655154720000|2022-06-13 21:12:00|248.93|246.53|248.93|246.53|248.93|246.53|248.93|246.53|0
1655154740000|2022-06-13 21:12:20|249|246.6|249|246.6|249|246.6|249|246.6|0
1655154750000|2022-06-13 21:12:30|249.03|246.63|249.27|246.87|249.27|246.87|249.03|246.63|0
1655154760000|2022-06-13 21:12:40|249.16|246.76|249.1|246.7|249.16|246.76|249.03|246.63|0
1655154770000|2022-06-13 21:12:50|248.99|246.59|248.99|246.59|248.99|246.59|248.99|246.59|0
1655154780000|2022-06-13 21:13:00|249.37|246.97|249.41|247.01|249.41|247.01|249.37|246.97|0
1655154790000|2022-06-13 21:13:10|249.33|246.93|249.33|246.93|249.33|246.93|249.33|246.93|0
1655154830000|2022-06-13 21:13:50|249.68|247.28|249.54|247.14|249.68|247.28|249.54|247.14|0
1655154840000|2022-06-13 21:14:00|249.68|247.28|249.68|247.28|249.68|247.28|249.68|247.28|0
1655154850000|2022-06-13 21:14:10|249.85|247.45|249.85|247.45|249.85|247.45|249.85|247.45|0
1655154860000|2022-06-13 21:14:20|249.68|247.28|249.64|247.24|249.68|247.28|249.64|247.24|0
1655154870000|2022-06-13 21:14:30|249.82|247.42|249.82|247.42|249.82|247.42|249.82|247.42|0
1655154880000|2022-06-13 21:14:40|249.64|247.24|249.64|247.24|249.64|247.24|249.64|247.24|0
1655154890000|2022-06-13 21:14:50|249.68|247.28|249.61|247.21|249.68|247.28|249.61|247.21|0
1655154900000|2022-06-13 21:15:00|249.47|247.07|249.37|246.97|249.47|247.07|249.37|246.97|0
1655154930000|2022-06-13 21:15:30|249.33|246.93|249.33|246.93|249.33|246.93|249.33|246.93|0
1655154960000|2022-06-13 21:16:00|249.37|246.97|249.37|246.97|249.37|246.97|249.37|246.97|0
1655154970000|2022-06-13 21:16:10|249.4|247|249.4|247|249.4|247|249.4|247|0
1655154980000|2022-06-13 21:16:20|249.43|247.03|249.43|247.03|249.43|247.03|249.43|247.03|0
1655154990000|2022-06-13 21:16:30|249.37|246.97|249.2|246.8|249.37|246.97|249.2|246.8|0
1655155000000|2022-06-13 21:16:40|249.13|246.73|249.09|246.69|249.13|246.73|249.09|246.69|0
1655155020000|2022-06-13 21:17:00|248.82|246.42|248.82|246.42|248.82|246.42|248.82|246.42|0
1655155030000|2022-06-13 21:17:10|249.09|246.69|249.03|246.63|249.09|246.69|249.03|246.63|0
1655155040000|2022-06-13 21:17:20|248.82|246.42|249.03|246.63|249.03|246.63|248.82|246.42|0
1655155050000|2022-06-13 21:17:30|248.95|246.55|248.95|246.55|248.95|246.55|248.95|246.55|0
1655155060000|2022-06-13 21:17:40|249.13|246.73|249.05|246.65|249.13|246.73|248.95|246.55|0
1655155070000|2022-06-13 21:17:50|248.95|246.55|248.95|246.55|248.95|246.55|248.95|246.55|0
1655155080000|2022-06-13 21:18:00|249.05|246.65|249.05|246.65|249.05|246.65|249.05|246.65|0
1655155150000|2022-06-13 21:19:10|249.02|246.62|249.02|246.62|249.02|246.62|249.02|246.62|0
1655155220000|2022-06-13 21:20:20|249.09|246.69|249.09|246.69|249.09|246.69|249.02|246.62|0
1655155230000|2022-06-13 21:20:30|248.92|246.52|248.92|246.52|248.92|246.52|248.92|246.52|0
1655155250000|2022-06-13 21:20:50|249.02|246.62|249.09|246.69|249.09|246.69|249.02|246.62|0
1655155270000|2022-06-13 21:21:10|249.12|246.72|249.12|246.72|249.12|246.72|249.12|246.72|0
1655155280000|2022-06-13 21:21:20|249.05|246.65|249.15|246.75|249.15|246.75|249.05|246.65|0
1655155290000|2022-06-13 21:21:30|249.26|246.86|249.25|246.85|249.26|246.86|249.25|246.85|0
1655155300000|2022-06-13 21:21:40|248.23|245.83|248.23|245.83|248.23|245.83|248.23|245.83|0
1655155320000|2022-06-13 21:22:00|248.22|245.82|248.22|245.82|248.22|245.82|248.22|245.82|0
1655155340000|2022-06-13 21:22:20|248.2|245.8|248.2|245.8|248.2|245.8|248.2|245.8|0
1655155350000|2022-06-13 21:22:30|248.16|245.76|248.16|245.76|248.16|245.76|248.16|245.76|0
1655155370000|2022-06-13 21:22:50|248.09|245.69|248.09|245.69|248.09|245.69|248.09|245.69|0
1655155380000|2022-06-13 21:23:00|248.16|245.76|248.16|245.76|248.16|245.76|248.16|245.76|0
1655155390000|2022-06-13 21:23:10|248.09|245.69|248.16|245.76|248.16|245.76|248.09|245.69|0
1655155400000|2022-06-13 21:23:20|248.36|245.96|248.53|246.13|248.53|246.13|248.36|245.96|0
1655155420000|2022-06-13 21:23:40|247.85|245.45|247.84|245.44|247.85|245.45|247.84|245.44|0
1655155500000|2022-06-13 21:25:00|247.74|245.34|247.74|245.34|247.74|245.34|247.74|245.34|0
1655155530000|2022-06-13 21:25:30|247.78|245.38|247.78|245.38|247.78|245.38|247.78|245.38|0
1655155540000|2022-06-13 21:25:40|247.61|245.21|247.61|245.21|247.61|245.21|247.61|245.21|0
1655155570000|2022-06-13 21:26:10|247.63|245.23|247.63|245.23|247.63|245.23|247.63|245.23|0
1655155600000|2022-06-13 21:26:40|247.81|245.41|247.92|245.52|247.92|245.52|247.81|245.41|0
1655155610000|2022-06-13 21:26:50|248.05|245.65|248.05|245.65|248.05|245.65|248.05|245.65|0
1655155620000|2022-06-13 21:27:00|248.09|245.69|248.08|245.68|248.09|245.69|248.08|245.68|0
1655155640000|2022-06-13 21:27:20|248.11|245.71|248.08|245.68|248.11|245.71|248.08|245.68|0
1655155670000|2022-06-13 21:27:50|248.02|245.62|248.02|245.62|248.02|245.62|248.02|245.62|0
1655155680000|2022-06-13 21:28:00|247.71|245.31|247.53|245.13|247.71|245.31|247.53|245.13|0
1655155690000|2022-06-13 21:28:10|247.46|245.06|247.46|245.06|247.46|245.06|247.36|244.96|0
1655155700000|2022-06-13 21:28:20|247.53|245.13|247.53|245.13|247.53|245.13|247.53|245.13|0
1655155710000|2022-06-13 21:28:30|247.46|245.06|247.46|245.06|247.46|245.06|247.46|245.06|0
1655155780000|2022-06-13 21:29:40|247.91|245.51|247.91|245.51|247.91|245.51|247.91|245.51|0
1655155790000|2022-06-13 21:29:50|247.94|245.54|247.94|245.54|247.94|245.54|247.94|245.54|0
1655155800000|2022-06-13 21:30:00|247.87|245.47|247.87|245.47|247.87|245.47|247.87|245.47|0
1655155830000|2022-06-13 21:30:30|247.83|245.43|247.83|245.43|247.83|245.43|247.83|245.43|0
1655155890000|2022-06-13 21:31:30|247.8|245.4|247.29|244.89|247.8|245.4|247.29|244.89|0
1655155900000|2022-06-13 21:31:40|247.77|245.37|247.87|245.47|247.87|245.47|247.77|245.37|0
1655155910000|2022-06-13 21:31:50|247.83|245.43|247.83|245.43|247.83|245.43|247.83|245.43|0
1655155920000|2022-06-13 21:32:00|247.77|245.37|247.73|245.33|247.77|245.37|247.73|245.33|0
1655155930000|2022-06-13 21:32:10|247.6|245.2|247.73|245.33|247.73|245.33|247.6|245.2|0
1655155940000|2022-06-13 21:32:20|247.6|245.2|247.6|245.2|247.6|245.2|247.6|245.2|0
1655155950000|2022-06-13 21:32:30|247.73|245.33|247.14|244.74|247.73|245.33|247.14|244.74|0
1655155990000|2022-06-13 21:33:10|247.11|244.71|247.11|244.71|247.11|244.71|247.11|244.71|0
1655156040000|2022-06-13 21:34:00|247.72|245.32|247.72|245.32|247.72|245.32|247.72|245.32|0
1655156070000|2022-06-13 21:34:30|247.9|245.5|247.9|245.5|247.9|245.5|247.9|245.5|0
1655156080000|2022-06-13 21:34:40|247.72|245.32|247.72|245.32|247.72|245.32|247.72|245.32|0
1655156110000|2022-06-13 21:35:10|247.55|245.15|247.55|245.15|247.55|245.15|247.55|245.15|0
1655156120000|2022-06-13 21:35:20|247.59|245.19|247.32|244.92|247.59|245.19|247.32|244.92|0
1655156200000|2022-06-13 21:36:40|247.31|244.91|247.31|244.91|247.31|244.91|247.31|244.91|0
1655156210000|2022-06-13 21:36:50|246.97|244.57|246.97|244.57|246.97|244.57|246.97|244.57|0
1655156240000|2022-06-13 21:37:20|247.07|244.67|247.07|244.67|247.07|244.67|247.07|244.67|0
1655156250000|2022-06-13 21:37:30|247.11|244.71|247.17|244.77|247.17|244.77|247.11|244.71|0
1655156270000|2022-06-13 21:37:50|247.24|244.84|247.24|244.84|247.24|244.84|247.24|244.84|0
1655156370000|2022-06-13 21:39:30|247.23|244.83|247.23|244.83|247.23|244.83|247.23|244.83|0
1655156400000|2022-06-13 21:40:00|247.31|244.91|247.31|244.91|247.31|244.91|247.31|244.91|0
1655156500000|2022-06-13 21:41:40|247.34|244.94|247.34|244.94|247.34|244.94|247.34|244.94|0
1655156510000|2022-06-13 21:41:50|247.48|245.08|247.89|245.49|247.89|245.49|247.48|245.08|0
1655156530000|2022-06-13 21:42:10|247.71|245.31|247.71|245.31|247.71|245.31|247.71|245.31|0
1655156600000|2022-06-13 21:43:20|248.02|245.62|248.02|245.62|248.02|245.62|248.02|245.62|0
1655156610000|2022-06-13 21:43:30|247.89|245.49|247.89|245.49|247.89|245.49|247.89|245.49|0
1655156700000|2022-06-13 21:45:00|247.71|245.31|247.71|245.31|247.71|245.31|247.71|245.31|0
1655156710000|2022-06-13 21:45:10|247.68|245.28|247.68|245.28|247.68|245.28|247.68|245.28|0
1655156730000|2022-06-13 21:45:30|247.89|245.49|247.89|245.49|247.89|245.49|247.89|245.49|0
1655156760000|2022-06-13 21:46:00|247.91|245.51|247.91|245.51|247.91|245.51|247.91|245.51|0
1655156800000|2022-06-13 21:46:40|247.88|245.48|247.88|245.48|247.88|245.48|247.88|245.48|0
1655156810000|2022-06-13 21:46:50|247.91|245.51|247.78|245.38|247.91|245.51|247.78|245.38|0
1655156830000|2022-06-13 21:47:10|247.91|245.51|247.91|245.51|247.91|245.51|247.91|245.51|0
1655156840000|2022-06-13 21:47:20|247.88|245.48|247.88|245.48|247.88|245.48|247.88|245.48|0
1655156870000|2022-06-13 21:47:50|247.95|245.55|247.95|245.55|247.95|245.55|247.95|245.55|0
1655156900000|2022-06-13 21:48:20|248.12|245.72|248.12|245.72|248.12|245.72|248.12|245.72|0
1655156910000|2022-06-13 21:48:30|248.26|245.86|248.39|245.99|248.39|245.99|248.26|245.86|0
1655156930000|2022-06-13 21:48:50|248.29|245.89|248.29|245.89|248.29|245.89|248.29|245.89|0
1655157000000|2022-06-13 21:50:00|248.28|245.88|248.08|245.68|248.28|245.88|248.08|245.68|0
1655157010000|2022-06-13 21:50:10|248.39|245.99|247.94|245.54|248.39|245.99|247.94|245.54|0
1655157020000|2022-06-13 21:50:20|247.88|245.48|247.88|245.48|247.88|245.48|247.88|245.48|0
1655157070000|2022-06-13 21:51:10|247.94|245.54|248.08|245.68|248.08|245.68|247.94|245.54|0
1655157080000|2022-06-13 21:51:20|248.07|245.67|248.07|245.67|248.07|245.67|248.07|245.67|0
1655157100000|2022-06-13 21:51:40|247.7|245.3|247.7|245.3|247.7|245.3|247.7|245.3|0
1655157130000|2022-06-13 21:52:10|247.42|245.02|247.42|245.02|247.42|245.02|247.42|245.02|0
1655157140000|2022-06-13 21:52:20|247.59|245.19|247.59|245.19|247.59|245.19|247.59|245.19|0
1655157150000|2022-06-13 21:52:30|247.7|245.3|247.7|245.3|247.7|245.3|247.7|245.3|0
1655157160000|2022-06-13 21:52:40|247.59|245.19|247.59|245.19|247.59|245.19|247.59|245.19|0
1655157180000|2022-06-13 21:53:00|248.04|245.64|248.04|245.64|248.04|245.64|248.04|245.64|0
1655157210000|2022-06-13 21:53:30|247.9|245.5|247.9|245.5|247.9|245.5|247.9|245.5|0
1655157220000|2022-06-13 21:53:40|247.69|245.29|247.9|245.5|247.9|245.5|247.69|245.29|0
1655157230000|2022-06-13 21:53:50|247.87|245.47|247.87|245.47|247.87|245.47|247.87|245.47|0
1655157240000|2022-06-13 21:54:00|247.83|245.43|247.83|245.43|247.83|245.43|247.83|245.43|0
1655157250000|2022-06-13 21:54:10|247.77|245.37|247.77|245.37|247.77|245.37|247.77|245.37|0
1655157270000|2022-06-13 21:54:30|247.73|245.33|247.87|245.47|247.87|245.47|247.73|245.33|0
1655157280000|2022-06-13 21:54:40|248.04|245.64|247.98|245.58|248.15|245.75|247.98|245.58|0
1655157290000|2022-06-13 21:54:50|247.87|245.47|247.87|245.47|247.87|245.47|247.87|245.47|0
1655157300000|2022-06-13 21:55:00|247.98|245.58|247.94|245.54|248|245.6|247.94|245.54|0
1655157310000|2022-06-13 21:55:10|247.87|245.47|248|245.6|248|245.6|247.87|245.47|0
1655157330000|2022-06-13 21:55:30|247.9|245.5|247.9|245.5|247.9|245.5|247.9|245.5|0
1655157340000|2022-06-13 21:55:40|247.77|245.37|248.07|245.67|248.07|245.67|247.77|245.37|0
1655157350000|2022-06-13 21:55:50|248.04|245.64|248.04|245.64|248.04|245.64|248.04|245.64|0
1655157370000|2022-06-13 21:56:10|248.11|245.71|248.11|245.71|248.11|245.71|248.11|245.71|0
1655157380000|2022-06-13 21:56:20|248.14|245.74|248.27|245.87|248.27|245.87|248.14|245.74|0
1655157390000|2022-06-13 21:56:30|248.14|245.74|247.79|245.39|248.14|245.74|247.76|245.36|0
1655157400000|2022-06-13 21:56:40|247.83|245.43|247.97|245.57|247.97|245.57|247.83|245.43|0
1655157410000|2022-06-13 21:56:50|247.87|245.47|248|245.6|248|245.6|247.87|245.47|0
1655157420000|2022-06-13 21:57:00|247.73|245.33|247.73|245.33|247.73|245.33|247.73|245.33|0
1655157430000|2022-06-13 21:57:10|247.79|245.39|247.79|245.39|247.79|245.39|247.79|245.39|0
1655157450000|2022-06-13 21:57:30|247.93|245.53|247.79|245.39|247.93|245.53|247.79|245.39|0
1655157480000|2022-06-13 21:58:00|247.66|245.26|247.48|245.08|247.66|245.26|247.48|245.08|0
1655157490000|2022-06-13 21:58:10|247.41|245.01|247.1|244.7|247.41|245.01|247.1|244.7|0
1655157510000|2022-06-13 21:58:30|247.41|245.01|247.41|245.01|247.41|245.01|247.41|245.01|0
1655157580000|2022-06-13 21:59:40|247.51|245.11|247.51|245.11|247.51|245.11|247.51|245.11|0
1655157600000|2022-06-13 22:00:00|247.17|244.77|246|243.6|247.17|244.77|246|243.6|0
1655157610000|2022-06-13 22:00:10|246.34|243.94|245.17|242.77|246.34|243.94|245.17|242.77|0
1655157620000|2022-06-13 22:00:20|243.52|241.12|242.58|240.18|243.88|241.48|242.58|240.18|0
1655157630000|2022-06-13 22:00:30|242.94|240.54|242.11|239.71|242.94|240.54|242.11|239.71|0
1655157640000|2022-06-13 22:00:40|242|239.6|242.23|239.83|242.23|239.83|242|239.6|0
1655157650000|2022-06-13 22:00:50|242|239.6|242.81|240.41|242.81|240.41|242|239.6|0
1655157660000|2022-06-13 22:01:00|241.76|239.36|241.64|239.24|242|239.6|241.64|239.24|0
1655157670000|2022-06-13 22:01:10|241.4|239|242.58|240.18|242.58|240.18|241.4|239|0
1655157680000|2022-06-13 22:01:20|242.23|239.83|242.11|239.71|242.34|239.94|242.11|239.71|0
1655157690000|2022-06-13 22:01:30|242.23|239.83|242.11|239.71|242.58|240.18|242.11|239.71|0
1655157700000|2022-06-13 22:01:40|241.76|239.36|242.11|239.71|242.11|239.71|241.52|239.12|0
1655157710000|2022-06-13 22:01:50|241.99|239.59|241.64|239.24|241.99|239.59|241.64|239.24|0
1655157720000|2022-06-13 22:02:00|241.87|239.47|242.11|239.71|242.11|239.71|241.87|239.47|0
1655157730000|2022-06-13 22:02:10|242.34|239.94|243.52|241.12|243.52|241.12|242.34|239.94|0
1655157740000|2022-06-13 22:02:20|243.87|241.47|244.22|241.82|244.22|241.82|243.87|241.47|0
1655157750000|2022-06-13 22:02:30|244.11|241.71|244.93|242.53|244.93|242.53|243.87|241.47|0
1655157760000|2022-06-13 22:02:40|244.22|241.82|243.64|241.24|244.22|241.82|243.64|241.24|0
1655157770000|2022-06-13 22:02:50|243.51|241.11|243.98|241.58|243.98|241.58|243.51|241.11|0
1655157780000|2022-06-13 22:03:00|244.11|241.71|244.11|241.71|244.11|241.71|244.11|241.71|0
1655157790000|2022-06-13 22:03:10|243.98|241.58|243.98|241.58|243.98|241.58|243.98|241.58|0
1655157810000|2022-06-13 22:03:30|243.75|241.35|243.75|241.35|243.75|241.35|243.64|241.24|0
1655157820000|2022-06-13 22:03:40|243.64|241.24|243.87|241.47|243.87|241.47|243.64|241.24|0
1655157830000|2022-06-13 22:03:50|243.64|241.24|243.64|241.24|243.75|241.35|243.64|241.24|0
1655157840000|2022-06-13 22:04:00|243.75|241.35|243.04|240.64|243.75|241.35|243.04|240.64|0
1655157850000|2022-06-13 22:04:10|243.28|240.88|243.04|240.64|243.28|240.88|243.04|240.64|0
1655157860000|2022-06-13 22:04:20|243.28|240.88|243.51|241.11|243.63|241.23|243.28|240.88|0
1655157870000|2022-06-13 22:04:30|243.98|241.58|244.22|241.82|244.22|241.82|243.98|241.58|0
1655157880000|2022-06-13 22:04:40|243.98|241.58|243.98|241.58|243.98|241.58|243.98|241.58|0
1655157890000|2022-06-13 22:04:50|243.87|241.47|243.98|241.58|244.1|241.7|243.75|241.35|0
1655157900000|2022-06-13 22:05:00|243.75|241.35|243.75|241.35|243.75|241.35|243.75|241.35|0
1655157910000|2022-06-13 22:05:10|243.63|241.23|243.63|241.23|243.75|241.35|243.63|241.23|0
1655157920000|2022-06-13 22:05:20|243.51|241.11|243.51|241.11|243.51|241.11|243.51|241.11|0
1655157930000|2022-06-13 22:05:30|243.4|241|243.51|241.11|243.63|241.23|243.4|241|0
1655157940000|2022-06-13 22:05:40|243.04|240.64|242.57|240.17|243.04|240.64|242.57|240.17|0
1655157950000|2022-06-13 22:05:50|242.8|240.4|242.8|240.4|242.8|240.4|242.8|240.4|0
1655157960000|2022-06-13 22:06:00|243.16|240.76|242.8|240.4|243.16|240.76|242.8|240.4|0
1655157970000|2022-06-13 22:06:10|243.04|240.64|243.27|240.87|243.27|240.87|243.04|240.64|0
1655157980000|2022-06-13 22:06:20|243.16|240.76|242.93|240.53|243.16|240.76|242.93|240.53|0
1655157990000|2022-06-13 22:06:30|242.57|240.17|242.1|239.7|242.57|240.17|242.1|239.7|0
1655158020000|2022-06-13 22:07:00|242.22|239.82|241.86|239.46|242.22|239.82|241.86|239.46|0
1655158030000|2022-06-13 22:07:10|241.63|239.23|241.39|238.99|241.63|239.23|241.39|238.99|0
1655158050000|2022-06-13 22:07:30|241.63|239.23|241.63|239.23|241.63|239.23|241.63|239.23|0
1655158060000|2022-06-13 22:07:40|241.39|238.99|241.39|238.99|241.39|238.99|241.39|238.99|0
1655158080000|2022-06-13 22:08:00|241.16|238.76|240.81|238.41|241.16|238.76|240.81|238.41|0
1655158090000|2022-06-13 22:08:10|240.69|238.29|240.45|238.05|240.92|238.52|240.45|238.05|0
1655158100000|2022-06-13 22:08:20|240.57|238.17|240.22|237.82|240.57|238.17|240.22|237.82|0
1655158110000|2022-06-13 22:08:30|240.45|238.05|240.45|238.05|240.57|238.17|240.45|238.05|0
1655158120000|2022-06-13 22:08:40|240.69|238.29|240.69|238.29|240.69|238.29|240.69|238.29|0
1655158130000|2022-06-13 22:08:50|240.81|238.41|241.04|238.64|241.04|238.64|240.81|238.41|0
1655158140000|2022-06-13 22:09:00|241.16|238.76|240.92|238.52|241.39|238.99|240.92|238.52|0
1655158150000|2022-06-13 22:09:10|240.69|238.29|240.69|238.29|240.69|238.29|240.69|238.29|0
1655158160000|2022-06-13 22:09:20|240.81|238.41|241.04|238.64|241.04|238.64|240.81|238.41|0
1655158170000|2022-06-13 22:09:30|240.92|238.52|240.92|238.52|240.92|238.52|240.92|238.52|0
1655158180000|2022-06-13 22:09:40|240.81|238.41|240.69|238.29|240.81|238.41|240.69|238.29|0
1655158190000|2022-06-13 22:09:50|240.68|238.28|240.22|237.82|240.68|238.28|240.22|237.82|0
1655158200000|2022-06-13 22:10:00|240.45|238.05|240.45|238.05|240.45|238.05|240.45|238.05|0
1655158210000|2022-06-13 22:10:10|240.68|238.28|240.68|238.28|240.68|238.28|240.68|238.28|0
1655158220000|2022-06-13 22:10:20|241.04|238.64|241.15|238.75|241.15|238.75|240.92|238.52|0
1655158230000|2022-06-13 22:10:30|241.04|238.64|240.68|238.28|241.04|238.64|240.68|238.28|0
1655158240000|2022-06-13 22:10:40|240.92|238.52|240.68|238.28|240.92|238.52|240.68|238.28|0
1655158250000|2022-06-13 22:10:50|240.92|238.52|241.04|238.64|241.04|238.64|240.92|238.52|0
1655158260000|2022-06-13 22:11:00|241.15|238.75|241.15|238.75|241.15|238.75|241.15|238.75|0
1655158270000|2022-06-13 22:11:10|240.8|238.4|241.15|238.75|241.15|238.75|240.8|238.4|0
1655158280000|2022-06-13 22:11:20|241.04|238.64|241.04|238.64|241.04|238.64|240.91|238.51|0
1655158290000|2022-06-13 22:11:30|240.91|238.51|240.91|238.51|240.91|238.51|240.91|238.51|0
1655158300000|2022-06-13 22:11:40|240.8|238.4|240.8|238.4|240.8|238.4|240.8|238.4|0
1655158310000|2022-06-13 22:11:50|241.04|238.64|240.91|238.51|241.04|238.64|240.91|238.51|0
1655158320000|2022-06-13 22:12:00|240.8|238.4|240.8|238.4|240.8|238.4|240.8|238.4|0
1655158330000|2022-06-13 22:12:10|240.68|238.28|240.68|238.28|240.68|238.28|240.68|238.28|0
1655158340000|2022-06-13 22:12:20|240.91|238.51|241.03|238.63|241.03|238.63|240.91|238.51|0
1655158350000|2022-06-13 22:12:30|240.91|238.51|240.68|238.28|240.91|238.51|240.68|238.28|0
1655158360000|2022-06-13 22:12:40|240.44|238.04|240.68|238.28|240.68|238.28|240.44|238.04|0
1655158370000|2022-06-13 22:12:50|240.57|238.17|240.57|238.17|240.57|238.17|240.57|238.17|0
1655158380000|2022-06-13 22:13:00|240.68|238.28|239.98|237.58|240.68|238.28|239.98|237.58|0
1655158390000|2022-06-13 22:13:10|240.1|237.7|239.98|237.58|240.1|237.7|239.98|237.58|0
1655158400000|2022-06-13 22:13:20|239.74|237.34|239.98|237.58|239.98|237.58|239.74|237.34|0
1655158410000|2022-06-13 22:13:30|240.21|237.81|240.1|237.7|240.21|237.81|240.1|237.7|0
1655158420000|2022-06-13 22:13:40|239.98|237.58|239.98|237.58|239.98|237.58|239.98|237.58|0
1655158430000|2022-06-13 22:13:50|239.86|237.46|239.86|237.46|239.86|237.46|239.86|237.46|0
1655158440000|2022-06-13 22:14:00|239.74|237.34|239.74|237.34|239.74|237.34|239.74|237.34|0
1655158450000|2022-06-13 22:14:10|239.97|237.57|239.97|237.57|239.97|237.57|239.97|237.57|0
1655158460000|2022-06-13 22:14:20|240.1|237.7|240.21|237.81|240.21|237.81|240.1|237.7|0
1655158490000|2022-06-13 22:14:50|240.44|238.04|240.44|238.04|240.44|238.04|240.44|238.04|0
1655158500000|2022-06-13 22:15:00|240.21|237.81|240.09|237.69|240.21|237.81|240.09|237.69|0
1655158510000|2022-06-13 22:15:10|239.97|237.57|239.97|237.57|239.97|237.57|239.97|237.57|0
1655158520000|2022-06-13 22:15:20|239.63|237.23|239.63|237.23|239.63|237.23|239.63|237.23|0
1655158530000|2022-06-13 22:15:30|239.74|237.34|239.74|237.34|239.74|237.34|239.74|237.34|0
1655158550000|2022-06-13 22:15:50|239.63|237.23|239.74|237.34|239.74|237.34|239.63|237.23|0
1655158560000|2022-06-13 22:16:00|239.5|237.1|239.27|236.87|239.5|237.1|239.27|236.87|0
1655158570000|2022-06-13 22:16:10|239.39|236.99|239.04|236.64|239.39|236.99|239.04|236.64|0
1655158580000|2022-06-13 22:16:20|239.16|236.76|239.16|236.76|239.16|236.76|239.16|236.76|0
1655158590000|2022-06-13 22:16:30|239.04|236.64|238.57|236.17|239.04|236.64|238.57|236.17|0
1655158610000|2022-06-13 22:16:50|238.46|236.06|238.46|236.06|238.46|236.06|238.46|236.06|0
1655158620000|2022-06-13 22:17:00|238.57|236.17|238.8|236.4|238.8|236.4|238.57|236.17|0
1655158630000|2022-06-13 22:17:10|238.57|236.17|238.57|236.17|238.57|236.17|238.57|236.17|0
1655158640000|2022-06-13 22:17:20|238.33|235.93|238.46|236.06|238.46|236.06|238.33|235.93|0
1655158650000|2022-06-13 22:17:30|239.03|236.63|239.27|236.87|239.27|236.87|239.03|236.63|0
1655158660000|2022-06-13 22:17:40|239.5|237.1|239.39|236.99|239.5|237.1|239.27|236.87|0
1655158670000|2022-06-13 22:17:50|239.73|237.33|239.73|237.33|239.73|237.33|239.73|237.33|0
1655158680000|2022-06-13 22:18:00|239.5|237.1|239.97|237.57|239.97|237.57|239.5|237.1|0
1655158690000|2022-06-13 22:18:10|240.2|237.8|240.2|237.8|240.2|237.8|240.2|237.8|0
1655158710000|2022-06-13 22:18:30|239.97|237.57|239.97|237.57|239.97|237.57|239.97|237.57|0
1655158730000|2022-06-13 22:18:50|239.62|237.22|239.62|237.22|239.62|237.22|239.62|237.22|0
1655158740000|2022-06-13 22:19:00|239.73|237.33|239.62|237.22|239.73|237.33|239.62|237.22|0
1655158750000|2022-06-13 22:19:10|239.5|237.1|239.26|236.86|239.5|237.1|239.26|236.86|0
1655158760000|2022-06-13 22:19:20|239.15|236.75|239.15|236.75|239.26|236.86|239.15|236.75|0
1655158770000|2022-06-13 22:19:30|238.92|236.52|238.92|236.52|238.92|236.52|238.92|236.52|0
1655158780000|2022-06-13 22:19:40|238.8|236.4|238.56|236.16|238.8|236.4|238.56|236.16|0
1655158790000|2022-06-13 22:19:50|238.68|236.28|238.56|236.16|238.68|236.28|238.56|236.16|0
1655158800000|2022-06-13 22:20:00|238.45|236.05|238.8|236.4|238.8|236.4|238.45|236.05|0
1655158810000|2022-06-13 22:20:10|239.5|237.1|239.5|237.1|239.73|237.33|239.5|237.1|0
1655158820000|2022-06-13 22:20:20|239.73|237.33|239.73|237.33|239.73|237.33|239.73|237.33|0
1655158830000|2022-06-13 22:20:30|239.85|237.45|239.85|237.45|239.85|237.45|239.73|237.33|0
1655158840000|2022-06-13 22:20:40|239.96|237.56|240.2|237.8|240.2|237.8|239.96|237.56|0
1655158850000|2022-06-13 22:20:50|239.96|237.56|240.2|237.8|240.2|237.8|239.96|237.56|0
1655158860000|2022-06-13 22:21:00|239.96|237.56|239.96|237.56|239.96|237.56|239.96|237.56|0
1655158880000|2022-06-13 22:21:20|240.08|237.68|240.08|237.68|240.08|237.68|240.08|237.68|0
1655158890000|2022-06-13 22:21:30|239.96|237.56|240.32|237.92|240.32|237.92|239.96|237.56|0
1655158900000|2022-06-13 22:21:40|240.2|237.8|240.43|238.03|240.43|238.03|240.2|237.8|0
1655158910000|2022-06-13 22:21:50|240.32|237.92|240.19|237.79|240.32|237.92|240.19|237.79|0
1655158920000|2022-06-13 22:22:00|239.73|237.33|239.73|237.33|239.73|237.33|239.73|237.33|0
1655158930000|2022-06-13 22:22:10|239.49|237.09|239.49|237.09|239.49|237.09|239.49|237.09|0
1655158970000|2022-06-13 22:22:50|239.38|236.98|238.79|236.39|239.38|236.98|238.79|236.39|0
1655158980000|2022-06-13 22:23:00|238.44|236.04|238.32|235.92|238.44|236.04|238.32|235.92|0
1655158990000|2022-06-13 22:23:10|238.09|235.69|238.32|235.92|238.32|235.92|238.09|235.69|0
1655159000000|2022-06-13 22:23:20|238.44|236.04|238.32|235.92|238.44|236.04|238.32|235.92|0
1655159010000|2022-06-13 22:23:30|238.21|235.81|238.44|236.04|238.44|236.04|238.21|235.81|0
1655159020000|2022-06-13 22:23:40|238.68|236.28|238.79|236.39|238.79|236.39|238.68|236.28|0
1655159030000|2022-06-13 22:23:50|239.02|236.62|239.02|236.62|239.14|236.74|238.79|236.39|0
1655159040000|2022-06-13 22:24:00|238.79|236.39|238.91|236.51|238.91|236.51|238.79|236.39|0
1655159050000|2022-06-13 22:24:10|238.55|236.15|238.68|236.28|238.68|236.28|238.55|236.15|0
1655159060000|2022-06-13 22:24:20|238.79|236.39|238.91|236.51|238.91|236.51|238.79|236.39|0
1655159070000|2022-06-13 22:24:30|238.79|236.39|238.79|236.39|238.79|236.39|238.79|236.39|0
1655159080000|2022-06-13 22:24:40|238.91|236.51|238.79|236.39|239.25|236.85|238.79|236.39|0
1655159090000|2022-06-13 22:24:50|238.91|236.51|238.91|236.51|238.91|236.51|238.91|236.51|0
1655159100000|2022-06-13 22:25:00|238.79|236.39|239.49|237.09|239.49|237.09|238.79|236.39|0
1655159110000|2022-06-13 22:25:10|239.25|236.85|238.91|236.51|239.25|236.85|238.91|236.51|0
1655159120000|2022-06-13 22:25:20|238.79|236.39|238.79|236.39|238.79|236.39|238.79|236.39|0
1655159150000|2022-06-13 22:25:50|238.91|236.51|238.91|236.51|238.91|236.51|238.91|236.51|0
1655159160000|2022-06-13 22:26:00|238.79|236.39|239.14|236.74|239.14|236.74|238.78|236.38|0
1655159170000|2022-06-13 22:26:10|239.02|236.62|239.14|236.74|239.14|236.74|239.02|236.62|0
1655159180000|2022-06-13 22:26:20|239.25|236.85|239.25|236.85|239.25|236.85|239.25|236.85|0
1655159190000|2022-06-13 22:26:30|239.14|236.74|239.25|236.85|239.25|236.85|239.14|236.74|0
1655159200000|2022-06-13 22:26:40|239.37|236.97|239.37|236.97|239.37|236.97|239.37|236.97|0
1655159210000|2022-06-13 22:26:50|239.61|237.21|239.72|237.32|239.72|237.32|239.61|237.21|0
1655159250000|2022-06-13 22:27:30|239.48|237.08|239.48|237.08|239.48|237.08|239.48|237.08|0
1655159270000|2022-06-13 22:27:50|239.25|236.85|239.02|236.62|239.25|236.85|239.02|236.62|0
1655159280000|2022-06-13 22:28:00|239.01|236.61|239.01|236.61|239.14|236.74|239.01|236.61|0
1655159300000|2022-06-13 22:28:20|239.14|236.74|239.01|236.61|239.14|236.74|239.01|236.61|0
1655159320000|2022-06-13 22:28:40|239.48|237.08|239.01|236.61|239.48|237.08|239.01|236.61|0
1655159360000|2022-06-13 22:29:20|239.13|236.73|239.01|236.61|239.13|236.73|239.01|236.61|0
1655159370000|2022-06-13 22:29:30|238.9|236.5|238.9|236.5|238.9|236.5|238.9|236.5|0
1655159380000|2022-06-13 22:29:40|238.67|236.27|238.78|236.38|238.78|236.38|238.67|236.27|0
1655159390000|2022-06-13 22:29:50|238.67|236.27|238.54|236.14|238.67|236.27|238.54|236.14|0
1655159400000|2022-06-13 22:30:00|238.67|236.27|238.9|236.5|239.13|236.73|238.67|236.27|0
1655159410000|2022-06-13 22:30:10|238.78|236.38|238.9|236.5|239.01|236.61|238.78|236.38|0
1655159420000|2022-06-13 22:30:20|238.78|236.38|238.31|235.91|238.9|236.5|238.31|235.91|0
1655159430000|2022-06-13 22:30:30|238.54|236.14|238.54|236.14|238.54|236.14|238.54|236.14|0
1655159440000|2022-06-13 22:30:40|238.78|236.38|238.54|236.14|238.78|236.38|238.31|235.91|0
1655159460000|2022-06-13 22:31:00|238.43|236.03|238.54|236.14|238.78|236.38|238.43|236.03|0
1655159470000|2022-06-13 22:31:10|238.78|236.38|238.78|236.38|238.78|236.38|238.78|236.38|0
1655159490000|2022-06-13 22:31:30|239.01|236.61|239.01|236.61|239.01|236.61|239.01|236.61|0
1655159500000|2022-06-13 22:31:40|238.77|236.37|238.77|236.37|238.77|236.37|238.77|236.37|0
1655159510000|2022-06-13 22:31:50|239.24|236.84|239.24|236.84|239.24|236.84|239.24|236.84|0
1655159520000|2022-06-13 22:32:00|239.48|237.08|239.71|237.31|239.83|237.43|239.48|237.08|0
1655159530000|2022-06-13 22:32:10|239.83|237.43|239.94|237.54|239.94|237.54|239.71|237.31|0
1655159540000|2022-06-13 22:32:20|239.71|237.31|239.71|237.31|239.71|237.31|239.71|237.31|0
1655159570000|2022-06-13 22:32:50|239.47|237.07|239.47|237.07|239.47|237.07|239.47|237.07|0
1655159580000|2022-06-13 22:33:00|239.59|237.19|239.94|237.54|239.94|237.54|239.59|237.19|0
1655159600000|2022-06-13 22:33:20|240.06|237.66|239.94|237.54|240.06|237.66|239.94|237.54|0
1655159610000|2022-06-13 22:33:30|239.71|237.31|239.83|237.43|239.83|237.43|239.71|237.31|0
1655159620000|2022-06-13 22:33:40|239.71|237.31|239.71|237.31|239.71|237.31|239.71|237.31|0
1655159640000|2022-06-13 22:34:00|240.29|237.89|240.17|237.77|240.29|237.89|240.17|237.77|0
1655159650000|2022-06-13 22:34:10|240.41|238.01|240.41|238.01|240.41|238.01|240.41|238.01|0
1655159660000|2022-06-13 22:34:20|240.17|237.77|240.41|238.01|240.41|238.01|240.17|237.77|0
1655159680000|2022-06-13 22:34:40|240.29|237.89|239.94|237.54|240.29|237.89|239.94|237.54|0
1655159700000|2022-06-13 22:35:00|240.4|238|240.4|238|240.4|238|240.4|238|0
1655159710000|2022-06-13 22:35:10|240.64|238.24|240.53|238.13|240.64|238.24|240.53|238.13|0
1655159720000|2022-06-13 22:35:20|240.64|238.24|240.76|238.36|240.76|238.36|240.64|238.24|0
1655159730000|2022-06-13 22:35:30|240.87|238.47|240.53|238.13|240.87|238.47|240.53|238.13|0
1655159740000|2022-06-13 22:35:40|240.4|238|240.53|238.13|240.53|238.13|240.4|238|0
1655159750000|2022-06-13 22:35:50|240.52|238.12|240.52|238.12|240.52|238.12|240.52|238.12|0
1655159760000|2022-06-13 22:36:00|240.64|238.24|240.87|238.47|240.87|238.47|240.64|238.24|0
1655159770000|2022-06-13 22:36:10|240.64|238.24|240.52|238.12|240.64|238.24|240.52|238.12|0
1655159780000|2022-06-13 22:36:20|240.4|238|240.64|238.24|240.64|238.24|240.4|238|0
1655159790000|2022-06-13 22:36:30|240.4|238|240.4|238|240.4|238|240.4|238|0
1655159800000|2022-06-13 22:36:40|240.64|238.24|240.4|238|240.64|238.24|240.4|238|0
1655159810000|2022-06-13 22:36:50|240.64|238.24|240.52|238.12|240.64|238.24|240.52|238.12|0
1655159820000|2022-06-13 22:37:00|240.64|238.24|240.64|238.24|240.64|238.24|240.64|238.24|0
1655159830000|2022-06-13 22:37:10|240.4|238|240.4|238|240.4|238|240.4|238|0
1655159840000|2022-06-13 22:37:20|240.52|238.12|240.29|237.89|240.52|238.12|240.29|237.89|0
1655159850000|2022-06-13 22:37:30|240.4|238|240.4|238|240.4|238|240.4|238|0
1655159860000|2022-06-13 22:37:40|240.17|237.77|240.29|237.89|240.29|237.89|240.17|237.77|0
1655159870000|2022-06-13 22:37:50|240.4|238|240.4|238|240.4|238|240.4|238|0
1655159890000|2022-06-13 22:38:10|240.17|237.77|240.4|238|240.4|238|240.17|237.77|0
1655159940000|2022-06-13 22:39:00|240.63|238.23|240.75|238.35|240.75|238.35|240.63|238.23|0
1655159950000|2022-06-13 22:39:10|240.87|238.47|240.63|238.23|240.87|238.47|240.63|238.23|0
1655159960000|2022-06-13 22:39:20|240.4|238|240.4|238|240.4|238|240.4|238|0
1655159970000|2022-06-13 22:39:30|240.52|238.12|240.28|237.88|240.52|238.12|240.28|237.88|0
1655159980000|2022-06-13 22:39:40|240.16|237.76|240.28|237.88|240.4|238|240.16|237.76|0
1655159990000|2022-06-13 22:39:50|240.16|237.76|240.16|237.76|240.28|237.88|240.16|237.76|0
1655160000000|2022-06-13 22:40:00|240.28|237.88|240.4|238|240.52|238.12|240.28|237.88|0
1655160010000|2022-06-13 22:40:10|240.28|237.88|240.28|237.88|240.28|237.88|240.28|237.88|0
1655160020000|2022-06-13 22:40:20|240.16|237.76|240.16|237.76|240.16|237.76|240.16|237.76|0
1655160030000|2022-06-13 22:40:30|240.28|237.88|240.28|237.88|240.28|237.88|240.28|237.88|0
1655160040000|2022-06-13 22:40:40|240.63|238.23|240.63|238.23|240.63|238.23|240.63|238.23|0
1655160050000|2022-06-13 22:40:50|240.86|238.46|240.63|238.23|240.86|238.46|240.63|238.23|0
1655160060000|2022-06-13 22:41:00|240.86|238.46|240.86|238.46|240.86|238.46|240.86|238.46|0
1655160070000|2022-06-13 22:41:10|241.1|238.7|241.1|238.7|241.1|238.7|240.86|238.46|0
1655160080000|2022-06-13 22:41:20|241.56|239.16|241.56|239.16|241.56|239.16|241.56|239.16|0
1655160100000|2022-06-13 22:41:40|241.69|239.29|241.56|239.16|241.8|239.4|241.56|239.16|0
1655160110000|2022-06-13 22:41:50|241.69|239.29|241.68|239.28|241.8|239.4|241.68|239.28|0
1655160120000|2022-06-13 22:42:00|241.56|239.16|241.56|239.16|241.68|239.28|241.45|239.05|0
1655160130000|2022-06-13 22:42:10|241.45|239.05|241.56|239.16|241.56|239.16|241.45|239.05|0
1655160140000|2022-06-13 22:42:20|241.45|239.05|241.45|239.05|241.45|239.05|241.45|239.05|0
1655160150000|2022-06-13 22:42:30|240.39|237.99|240.16|237.76|240.39|237.99|240.16|237.76|0
1655160160000|2022-06-13 22:42:40|239.92|237.52|239.92|237.52|239.92|237.52|239.92|237.52|0
1655160180000|2022-06-13 22:43:00|240.39|237.99|241.09|238.69|241.09|238.69|240.39|237.99|0
1655160190000|2022-06-13 22:43:10|241.45|239.05|241.56|239.16|241.56|239.16|241.45|239.05|0
1655160200000|2022-06-13 22:43:20|241.45|239.05|241.45|239.05|241.45|239.05|241.45|239.05|0
1655160210000|2022-06-13 22:43:30|241.33|238.93|241.45|239.05|241.45|239.05|241.33|238.93|0
1655160220000|2022-06-13 22:43:40|241.33|238.93|241.21|238.81|241.33|238.93|241.21|238.81|0
1655160230000|2022-06-13 22:43:50|241.09|238.69|241.09|238.69|241.09|238.69|241.09|238.69|0
1655160240000|2022-06-13 22:44:00|241.21|238.81|241.09|238.69|241.33|238.93|241.09|238.69|0
1655160250000|2022-06-13 22:44:10|241.32|238.92|241.32|238.92|241.32|238.92|241.32|238.92|0
1655160260000|2022-06-13 22:44:20|241.21|238.81|241.32|238.92|241.32|238.92|241.21|238.81|0
1655160280000|2022-06-13 22:44:40|241.09|238.69|241.21|238.81|241.21|238.81|241.09|238.69|0
1655160290000|2022-06-13 22:44:50|241.09|238.69|241.21|238.81|241.21|238.81|241.09|238.69|0
1655160300000|2022-06-13 22:45:00|241.32|238.92|241.45|239.05|241.45|239.05|241.32|238.92|0
1655160310000|2022-06-13 22:45:10|241.56|239.16|241.32|238.92|241.56|239.16|241.32|238.92|0
1655160320000|2022-06-13 22:45:20|241.56|239.16|241.56|239.16|241.56|239.16|241.56|239.16|0
1655160360000|2022-06-13 22:46:00|241.79|239.39|241.56|239.16|241.79|239.39|241.56|239.16|0
1655160370000|2022-06-13 22:46:10|242.02|239.62|242.02|239.62|242.02|239.62|242.02|239.62|0
1655160380000|2022-06-13 22:46:20|241.79|239.39|241.79|239.39|241.79|239.39|241.79|239.39|0
1655160390000|2022-06-13 22:46:30|241.68|239.28|241.79|239.39|241.79|239.39|241.55|239.15|0
1655160400000|2022-06-13 22:46:40|242.02|239.62|242.02|239.62|242.02|239.62|242.02|239.62|0
1655160420000|2022-06-13 22:47:00|241.79|239.39|242.02|239.62|242.14|239.74|241.79|239.39|0
1655160430000|2022-06-13 22:47:10|242.26|239.86|242.26|239.86|242.26|239.86|242.26|239.86|0
1655160440000|2022-06-13 22:47:20|242.14|239.74|242.02|239.62|242.14|239.74|242.02|239.62|0
1655160450000|2022-06-13 22:47:30|242.26|239.86|242.26|239.86|242.26|239.86|242.26|239.86|0
1655160460000|2022-06-13 22:47:40|242.14|239.74|242.26|239.86|242.26|239.86|242.14|239.74|0
1655160490000|2022-06-13 22:48:10|242.25|239.85|242.25|239.85|242.25|239.85|242.25|239.85|0
1655160520000|2022-06-13 22:48:40|242.38|239.98|242.38|239.98|242.38|239.98|242.38|239.98|0
1655160530000|2022-06-13 22:48:50|242.25|239.85|242.25|239.85|242.25|239.85|242.14|239.74|0
1655160550000|2022-06-13 22:49:10|242.14|239.74|242.14|239.74|242.14|239.74|242.14|239.74|0
1655160560000|2022-06-13 22:49:20|242.02|239.62|242.14|239.74|242.14|239.74|242.02|239.62|0
1655160570000|2022-06-13 22:49:30|242.02|239.62|242.02|239.62|242.02|239.62|242.02|239.62|0
1655160580000|2022-06-13 22:49:40|241.78|239.38|241.78|239.38|241.78|239.38|241.78|239.38|0
1655160590000|2022-06-13 22:49:50|241.55|239.15|241.55|239.15|241.55|239.15|241.55|239.15|0
1655160600000|2022-06-13 22:50:00|241.78|239.38|242.14|239.74|242.25|239.85|241.78|239.38|0
1655160620000|2022-06-13 22:50:20|242.02|239.62|242.25|239.85|242.25|239.85|242.02|239.62|0
1655160630000|2022-06-13 22:50:30|242.49|240.09|242.49|240.09|242.49|240.09|242.37|239.97|0
1655160640000|2022-06-13 22:50:40|242.72|240.32|242.49|240.09|242.72|240.32|242.49|240.09|0
1655160650000|2022-06-13 22:50:50|242.61|240.21|242.25|239.85|242.61|240.21|242.25|239.85|0
1655160660000|2022-06-13 22:51:00|242.48|240.08|241.78|239.38|242.61|240.21|241.78|239.38|0
1655160670000|2022-06-13 22:51:10|242.02|239.62|242.25|239.85|242.25|239.85|242.02|239.62|0
1655160690000|2022-06-13 22:51:30|242.48|240.08|242.48|240.08|242.48|240.08|242.48|240.08|0
1655160700000|2022-06-13 22:51:40|242.72|240.32|242.72|240.32|242.84|240.44|242.72|240.32|0
1655160710000|2022-06-13 22:51:50|242.95|240.55|242.95|240.55|242.95|240.55|242.95|240.55|0
1655160720000|2022-06-13 22:52:00|242.72|240.32|242.72|240.32|242.95|240.55|242.72|240.32|0
1655160730000|2022-06-13 22:52:10|242.84|240.44|242.84|240.44|242.84|240.44|242.84|240.44|0
1655160750000|2022-06-13 22:52:30|242.95|240.55|242.72|240.32|242.95|240.55|242.72|240.32|0
1655160760000|2022-06-13 22:52:40|242.48|240.08|242.25|239.85|242.48|240.08|242.25|239.85|0
1655160770000|2022-06-13 22:52:50|242.01|239.61|242.01|239.61|242.01|239.61|242.01|239.61|0
1655160780000|2022-06-13 22:53:00|242.13|239.73|242.01|239.61|242.13|239.73|242.01|239.61|0
1655160790000|2022-06-13 22:53:10|241.78|239.38|241.78|239.38|241.78|239.38|241.78|239.38|0
1655160800000|2022-06-13 22:53:20|242.01|239.61|242.25|239.85|242.37|239.97|242.01|239.61|0
1655160820000|2022-06-13 22:53:40|242.37|239.97|242.25|239.85|242.37|239.97|242.25|239.85|0
1655160830000|2022-06-13 22:53:50|242.13|239.73|242.13|239.73|242.13|239.73|242.13|239.73|0
1655160840000|2022-06-13 22:54:00|242.24|239.84|242.01|239.61|242.24|239.84|242.01|239.61|0
1655160850000|2022-06-13 22:54:10|242.13|239.73|242.24|239.84|242.24|239.84|242.13|239.73|0
1655160860000|2022-06-13 22:54:20|242.01|239.61|241.78|239.38|242.01|239.61|241.78|239.38|0
1655160880000|2022-06-13 22:54:40|241.77|239.37|241.77|239.37|241.77|239.37|241.66|239.26|0
1655160900000|2022-06-13 22:55:00|241.66|239.26|241.66|239.26|241.66|239.26|241.66|239.26|0
1655160910000|2022-06-13 22:55:10|241.54|239.14|241.54|239.14|241.54|239.14|241.54|239.14|0
1655160950000|2022-06-13 22:55:50|241.66|239.26|241.66|239.26|241.66|239.26|241.66|239.26|0
1655160960000|2022-06-13 22:56:00|241.54|239.14|242.24|239.84|242.24|239.84|241.54|239.14|0
1655160970000|2022-06-13 22:56:10|242.13|239.73|242.13|239.73|242.13|239.73|242.13|239.73|0
1655160980000|2022-06-13 22:56:20|242.01|239.61|242.01|239.61|242.01|239.61|242.01|239.61|0
1655160990000|2022-06-13 22:56:30|241.3|238.9|241.54|239.14|241.54|239.14|241.3|238.9|0
1655161000000|2022-06-13 22:56:40|241.3|238.9|241.3|238.9|241.3|238.9|241.3|238.9|0
1655161020000|2022-06-13 22:57:00|241.19|238.79|241.3|238.9|241.3|238.9|241.19|238.79|0
1655161030000|2022-06-13 22:57:10|241.19|238.79|240.83|238.43|241.19|238.79|240.83|238.43|0
1655161040000|2022-06-13 22:57:20|241.07|238.67|240.83|238.43|241.07|238.67|240.83|238.43|0
1655161050000|2022-06-13 22:57:30|241.07|238.67|240.83|238.43|241.07|238.67|240.83|238.43|0
1655161070000|2022-06-13 22:57:50|240.72|238.32|240.83|238.43|240.83|238.43|240.72|238.32|0
1655161080000|2022-06-13 22:58:00|241.66|239.26|242|239.6|242|239.6|241.66|239.26|0
1655161090000|2022-06-13 22:58:10|242.24|239.84|242.36|239.96|242.36|239.96|242.24|239.84|0
1655161100000|2022-06-13 22:58:20|242.24|239.84|242.24|239.84|242.24|239.84|242.24|239.84|0
1655161110000|2022-06-13 22:58:30|242.12|239.72|242.12|239.72|242.12|239.72|242.12|239.72|0
1655161120000|2022-06-13 22:58:40|242|239.6|242|239.6|242|239.6|242|239.6|0
1655161140000|2022-06-13 22:59:00|242.24|239.84|242.24|239.84|242.24|239.84|242.24|239.84|0
1655161160000|2022-06-13 22:59:20|242.47|240.07|242.47|240.07|242.59|240.19|242.47|240.07|0
1655161170000|2022-06-13 22:59:30|242.59|240.19|242.59|240.19|242.7|240.3|242.59|240.19|0
1655161180000|2022-06-13 22:59:40|242.7|240.3|242.7|240.3|242.7|240.3|242.7|240.3|0
1655161200000|2022-06-13 23:00:00|242.47|240.07|242.94|240.54|242.94|240.54|242.47|240.07|0
1655161210000|2022-06-13 23:00:10|242.23|239.83|242|239.6|242.23|239.83|242|239.6|0
1655161220000|2022-06-13 23:00:20|241.77|239.37|242|239.6|242|239.6|241.77|239.37|0
1655161230000|2022-06-13 23:00:30|242.12|239.72|242.12|239.72|242.12|239.72|242.12|239.72|0
1655161240000|2022-06-13 23:00:40|242.23|239.83|242.23|239.83|242.23|239.83|242.23|239.83|0
1655161250000|2022-06-13 23:00:50|242.12|239.72|242.47|240.07|242.47|240.07|242.12|239.72|0
1655161260000|2022-06-13 23:01:00|242.59|240.19|242.47|240.07|242.59|240.19|242.47|240.07|0
1655161270000|2022-06-13 23:01:10|242.35|239.95|242.23|239.83|242.35|239.95|242.23|239.83|0
1655161280000|2022-06-13 23:01:20|242|239.6|242|239.6|242|239.6|242|239.6|0
1655161290000|2022-06-13 23:01:30|241.88|239.48|241.76|239.36|241.88|239.48|241.76|239.36|0
1655161300000|2022-06-13 23:01:40|242|239.6|242|239.6|242|239.6|242|239.6|0
1655161320000|2022-06-13 23:02:00|242.12|239.72|242.23|239.83|242.23|239.83|242.12|239.72|0
1655161330000|2022-06-13 23:02:10|242|239.6|242.12|239.72|242.23|239.83|242|239.6|0
1655161340000|2022-06-13 23:02:20|242.23|239.83|242.23|239.83|242.23|239.83|242.23|239.83|0
1655161390000|2022-06-13 23:03:10|242.46|240.06|242.46|240.06|242.46|240.06|242.46|240.06|0
1655161410000|2022-06-13 23:03:30|242.35|239.95|242.46|240.06|242.46|240.06|242.35|239.95|0
1655161420000|2022-06-13 23:03:40|242.35|239.95|242.7|240.3|242.7|240.3|242.35|239.95|0
1655161430000|2022-06-13 23:03:50|242.93|240.53|242.93|240.53|242.93|240.53|242.93|240.53|0
1655161470000|2022-06-13 23:04:30|243.16|240.76|243.4|241|243.4|241|243.16|240.76|0
1655161480000|2022-06-13 23:04:40|243.52|241.12|243.87|241.47|243.87|241.47|243.52|241.12|0
1655161500000|2022-06-13 23:05:00|243.63|241.23|243.63|241.23|243.63|241.23|243.4|241|0
1655161510000|2022-06-13 23:05:10|243.52|241.12|243.4|241|243.52|241.12|243.4|241|0
1655161520000|2022-06-13 23:05:20|243.16|240.76|243.16|240.76|243.16|240.76|243.16|240.76|0
1655161530000|2022-06-13 23:05:30|242.82|240.42|242.69|240.29|242.93|240.53|242.69|240.29|0
1655161540000|2022-06-13 23:05:40|242.58|240.18|242.82|240.42|242.82|240.42|242.58|240.18|0
1655161560000|2022-06-13 23:06:00|242.93|240.53|243.16|240.76|243.16|240.76|242.93|240.53|0
1655161570000|2022-06-13 23:06:10|243.28|240.88|243.16|240.76|243.28|240.88|243.16|240.76|0
1655161580000|2022-06-13 23:06:20|243.05|240.65|243.05|240.65|243.05|240.65|243.05|240.65|0
1655161590000|2022-06-13 23:06:30|242.93|240.53|243.16|240.76|243.16|240.76|242.93|240.53|0
1655161600000|2022-06-13 23:06:40|243.05|240.65|243.05|240.65|243.05|240.65|243.05|240.65|0
1655161610000|2022-06-13 23:06:50|243.16|240.76|243.16|240.76|243.16|240.76|243.16|240.76|0
1655161620000|2022-06-13 23:07:00|242.93|240.53|243.16|240.76|243.16|240.76|242.93|240.53|0
1655161630000|2022-06-13 23:07:10|243.4|241|243.75|241.35|243.75|241.35|243.4|241|0
1655161640000|2022-06-13 23:07:20|243.63|241.23|243.63|241.23|243.75|241.35|243.63|241.23|0
1655161650000|2022-06-13 23:07:30|244.1|241.7|243.86|241.46|244.1|241.7|243.86|241.46|0
1655161660000|2022-06-13 23:07:40|243.99|241.59|243.99|241.59|243.99|241.59|243.99|241.59|0
1655161670000|2022-06-13 23:07:50|244.1|241.7|244.1|241.7|244.1|241.7|244.1|241.7|0
1655161690000|2022-06-13 23:08:10|243.86|241.46|244.1|241.7|244.1|241.7|243.86|241.46|0
1655161700000|2022-06-13 23:08:20|243.99|241.59|243.63|241.23|243.99|241.59|243.63|241.23|0
1655161710000|2022-06-13 23:08:30|243.75|241.35|243.86|241.46|243.86|241.46|243.75|241.35|0
1655161720000|2022-06-13 23:08:40|243.63|241.23|243.63|241.23|243.63|241.23|243.63|241.23|0
1655161730000|2022-06-13 23:08:50|243.86|241.46|243.86|241.46|243.86|241.46|243.86|241.46|0
1655161760000|2022-06-13 23:09:20|244.1|241.7|243.86|241.46|244.1|241.7|243.86|241.46|0
1655161780000|2022-06-13 23:09:40|243.63|241.23|243.86|241.46|243.86|241.46|243.63|241.23|0
1655161800000|2022-06-13 23:10:00|244.09|241.69|244.09|241.69|244.09|241.69|244.09|241.69|0
1655161810000|2022-06-13 23:10:10|244.22|241.82|243.86|241.46|244.22|241.82|243.75|241.35|0
1655161820000|2022-06-13 23:10:20|243.98|241.58|243.98|241.58|243.98|241.58|243.98|241.58|0
1655161830000|2022-06-13 23:10:30|244.22|241.82|244.33|241.93|244.33|241.93|244.22|241.82|0
1655161840000|2022-06-13 23:10:40|244.09|241.69|244.8|242.4|244.8|242.4|244.09|241.69|0
1655161850000|2022-06-13 23:10:50|244.56|242.16|244.56|242.16|244.56|242.16|244.56|242.16|0
1655161890000|2022-06-13 23:11:30|244.68|242.28|244.68|242.28|244.68|242.28|244.68|242.28|0
1655161900000|2022-06-13 23:11:40|244.8|242.4|244.68|242.28|244.8|242.4|244.68|242.28|0
1655161910000|2022-06-13 23:11:50|244.8|242.4|244.68|242.28|244.8|242.4|244.68|242.28|0
1655161920000|2022-06-13 23:12:00|244.8|242.4|245.15|242.75|245.15|242.75|244.8|242.4|0
1655161930000|2022-06-13 23:12:10|245.27|242.87|245.5|243.1|245.5|243.1|245.27|242.87|0
1655161940000|2022-06-13 23:12:20|245.74|243.34|245.74|243.34|245.74|243.34|245.74|243.34|0
1655161980000|2022-06-13 23:13:00|245.5|243.1|245.5|243.1|245.5|243.1|245.5|243.1|0
1655161990000|2022-06-13 23:13:10|245.74|243.34|245.74|243.34|245.74|243.34|245.62|243.22|0
1655162000000|2022-06-13 23:13:20|245.86|243.46|245.73|243.33|245.86|243.46|245.73|243.33|0
1655162010000|2022-06-13 23:13:30|245.5|243.1|245.62|243.22|245.62|243.22|245.5|243.1|0
1655162020000|2022-06-13 23:13:40|245.73|243.33|245.62|243.22|245.73|243.33|245.62|243.22|0
1655162030000|2022-06-13 23:13:50|245.97|243.57|245.97|243.57|245.97|243.57|245.97|243.57|0
1655162050000|2022-06-13 23:14:10|245.86|243.46|245.86|243.46|245.86|243.46|245.86|243.46|0
1655162060000|2022-06-13 23:14:20|245.73|243.33|245.73|243.33|245.73|243.33|245.73|243.33|0
1655162080000|2022-06-13 23:14:40|245.62|243.22|245.62|243.22|245.62|243.22|245.62|243.22|0
1655162090000|2022-06-13 23:14:50|245.5|243.1|245.38|242.98|245.5|243.1|245.38|242.98|0
1655162100000|2022-06-13 23:15:00|245.5|243.1|245.62|243.22|245.62|243.22|245.5|243.1|0
1655162110000|2022-06-13 23:15:10|245.73|243.33|245.73|243.33|245.73|243.33|245.73|243.33|0
1655162120000|2022-06-13 23:15:20|245.62|243.22|245.73|243.33|245.73|243.33|245.5|243.1|0
1655162130000|2022-06-13 23:15:30|245.85|243.45|245.73|243.33|245.97|243.57|245.73|243.33|0
1655162140000|2022-06-13 23:15:40|245.85|243.45|245.85|243.45|245.97|243.57|245.85|243.45|0
1655162150000|2022-06-13 23:15:50|245.97|243.57|245.62|243.22|245.97|243.57|245.62|243.22|0
1655162160000|2022-06-13 23:16:00|245.73|243.33|245.73|243.33|245.73|243.33|245.73|243.33|0
1655162170000|2022-06-13 23:16:10|245.97|243.57|245.97|243.57|245.97|243.57|245.97|243.57|0
1655162190000|2022-06-13 23:16:30|246.2|243.8|246.2|243.8|246.2|243.8|246.2|243.8|0
1655162210000|2022-06-13 23:16:50|246.44|244.04|246.44|244.04|246.44|244.04|246.44|244.04|0
1655162220000|2022-06-13 23:17:00|246.32|243.92|246.32|243.92|246.43|244.03|246.32|243.92|0
1655162230000|2022-06-13 23:17:10|246.43|244.03|246.43|244.03|246.43|244.03|246.43|244.03|0
1655162250000|2022-06-13 23:17:30|246.2|243.8|246.2|243.8|246.2|243.8|246.2|243.8|0
1655162260000|2022-06-13 23:17:40|245.96|243.56|245.96|243.56|245.96|243.56|245.96|243.56|0
1655162270000|2022-06-13 23:17:50|246.09|243.69|246.9|244.5|246.9|244.5|246.09|243.69|0
1655162280000|2022-06-13 23:18:00|247.61|245.21|247.85|245.45|247.85|245.45|247.5|245.1|0
1655162290000|2022-06-13 23:18:10|248.32|245.92|247.85|245.45|248.32|245.92|247.85|245.45|0
1655162300000|2022-06-13 23:18:20|247.73|245.33|247.97|245.57|248.08|245.68|247.73|245.33|0
1655162310000|2022-06-13 23:18:30|247.85|245.45|247.97|245.57|247.97|245.57|247.85|245.45|0
1655162320000|2022-06-13 23:18:40|247.85|245.45|247.61|245.21|247.85|245.45|247.61|245.21|0
1655162330000|2022-06-13 23:18:50|247.73|245.33|247.26|244.86|247.73|245.33|247.26|244.86|0
1655162340000|2022-06-13 23:19:00|247.37|244.97|247.37|244.97|247.37|244.97|247.37|244.97|0
1655162350000|2022-06-13 23:19:10|247.61|245.21|247.14|244.74|247.61|245.21|247.14|244.74|0
1655162380000|2022-06-13 23:19:40|247.02|244.62|247.02|244.62|247.02|244.62|247.02|244.62|0
1655162400000|2022-06-13 23:20:00|247.14|244.74|247.26|244.86|247.26|244.86|247.14|244.74|0
1655162410000|2022-06-13 23:20:10|247.14|244.74|246.9|244.5|247.14|244.74|246.9|244.5|0
1655162420000|2022-06-13 23:20:20|246.55|244.15|246.55|244.15|246.55|244.15|246.55|244.15|0
1655162430000|2022-06-13 23:20:30|246.32|243.92|246.32|243.92|246.32|243.92|246.32|243.92|0
1655162440000|2022-06-13 23:20:40|246.43|244.03|245.96|243.56|246.43|244.03|245.96|243.56|0
1655162450000|2022-06-13 23:20:50|245.72|243.32|245.37|242.97|245.72|243.32|245.37|242.97|0
1655162460000|2022-06-13 23:21:00|245.49|243.09|245.49|243.09|245.49|243.09|245.49|243.09|0
1655162470000|2022-06-13 23:21:10|245.37|242.97|245.49|243.09|245.49|243.09|245.37|242.97|0
1655162490000|2022-06-13 23:21:30|245.02|242.62|245.49|243.09|245.49|243.09|245.02|242.62|0
1655162500000|2022-06-13 23:21:40|245.25|242.85|245.25|242.85|245.25|242.85|245.25|242.85|0
1655162510000|2022-06-13 23:21:50|245.37|242.97|245.01|242.61|245.37|242.97|245.01|242.61|0
1655162520000|2022-06-13 23:22:00|245.14|242.74|245.96|243.56|245.96|243.56|245.14|242.74|0
1655162550000|2022-06-13 23:22:30|246.19|243.79|245.95|243.55|246.19|243.79|245.95|243.55|0
1655162560000|2022-06-13 23:22:40|245.72|243.32|245.72|243.32|245.72|243.32|245.72|243.32|0
1655162570000|2022-06-13 23:22:50|245.61|243.21|245.72|243.32|245.72|243.32|245.61|243.21|0
1655162590000|2022-06-13 23:23:10|245.48|243.08|245.48|243.08|245.48|243.08|245.48|243.08|0
1655162610000|2022-06-13 23:23:30|245.72|243.32|245.72|243.32|245.72|243.32|245.72|243.32|0
1655162620000|2022-06-13 23:23:40|245.6|243.2|245.6|243.2|245.6|243.2|245.6|243.2|0
1655162640000|2022-06-13 23:24:00|245.48|243.08|245.48|243.08|245.48|243.08|245.48|243.08|0
1655162650000|2022-06-13 23:24:10|245.6|243.2|245.48|243.08|245.6|243.2|245.48|243.08|0
1655162660000|2022-06-13 23:24:20|245.25|242.85|245.25|242.85|245.25|242.85|245.25|242.85|0
1655162670000|2022-06-13 23:24:30|245.37|242.97|245.25|242.85|245.37|242.97|245.25|242.85|0
1655162700000|2022-06-13 23:25:00|245.13|242.73|245.48|243.08|245.48|243.08|245.13|242.73|0
1655162720000|2022-06-13 23:25:20|245.72|243.32|245.71|243.31|245.72|243.32|245.71|243.31|0
1655162740000|2022-06-13 23:25:40|245.84|243.44|245.71|243.31|245.84|243.44|245.71|243.31|0
1655162750000|2022-06-13 23:25:50|245.84|243.44|245.71|243.31|245.84|243.44|245.6|243.2|0
1655162760000|2022-06-13 23:26:00|245.95|243.55|246.07|243.67|246.07|243.67|245.95|243.55|0
1655162770000|2022-06-13 23:26:10|246.18|243.78|246.54|244.14|246.54|244.14|246.07|243.67|0
1655162780000|2022-06-13 23:26:20|246.66|244.26|246.65|244.25|246.66|244.26|246.65|244.25|0
1655162790000|2022-06-13 23:26:30|246.42|244.02|246.42|244.02|246.42|244.02|246.42|244.02|0
1655162800000|2022-06-13 23:26:40|246.54|244.14|246.18|243.78|246.54|244.14|246.07|243.67|0
1655162810000|2022-06-13 23:26:50|245.95|243.55|245.95|243.55|245.95|243.55|245.95|243.55|0
1655162840000|2022-06-13 23:27:20|245.71|243.31|245.83|243.43|245.83|243.43|245.71|243.31|0
1655162850000|2022-06-13 23:27:30|245.48|243.08|245.48|243.08|245.48|243.08|245.48|243.08|0
1655162870000|2022-06-13 23:27:50|245.71|243.31|245.71|243.31|245.71|243.31|245.71|243.31|0
1655162880000|2022-06-13 23:28:00|246.07|243.67|246.07|243.67|246.07|243.67|246.07|243.67|0
1655162890000|2022-06-13 23:28:10|245.83|243.43|245.83|243.43|245.83|243.43|245.83|243.43|0
1655162900000|2022-06-13 23:28:20|245.95|243.55|245.95|243.55|245.95|243.55|245.95|243.55|0
1655162910000|2022-06-13 23:28:30|246.3|243.9|246.42|244.02|246.42|244.02|246.3|243.9|0
1655162920000|2022-06-13 23:28:40|246.07|243.67|245.94|243.54|246.07|243.67|245.94|243.54|0
1655162930000|2022-06-13 23:28:50|245.47|243.07|245.47|243.07|245.47|243.07|245.47|243.07|0
1655162940000|2022-06-13 23:29:00|245.24|242.84|244.77|242.37|245.24|242.84|244.77|242.37|0
1655162950000|2022-06-13 23:29:10|244.65|242.25|245|242.6|245|242.6|244.65|242.25|0
1655162970000|2022-06-13 23:29:30|244.89|242.49|244.77|242.37|244.89|242.49|244.77|242.37|0
1655162990000|2022-06-13 23:29:50|245|242.6|245|242.6|245|242.6|245|242.6|0
1655163000000|2022-06-13 23:30:00|245.24|242.84|245.59|243.19|245.59|243.19|245.24|242.84|0
1655163010000|2022-06-13 23:30:10|245.47|243.07|245.47|243.07|245.59|243.19|245.47|243.07|0
1655163030000|2022-06-13 23:30:30|245.71|243.31|245.71|243.31|245.71|243.31|245.71|243.31|0
1655163040000|2022-06-13 23:30:40|245.47|243.07|245.47|243.07|245.47|243.07|245.47|243.07|0
1655163050000|2022-06-13 23:30:50|245.24|242.84|244.76|242.36|245.24|242.84|244.76|242.36|0
1655163060000|2022-06-13 23:31:00|245.23|242.83|245.23|242.83|245.23|242.83|245.23|242.83|0
1655163080000|2022-06-13 23:31:20|245|242.6|245.12|242.72|245.23|242.83|245|242.6|0
1655163090000|2022-06-13 23:31:30|245|242.6|245.12|242.72|245.12|242.72|245|242.6|0
1655163100000|2022-06-13 23:31:40|245|242.6|244.76|242.36|245|242.6|244.76|242.36|0
1655163110000|2022-06-13 23:31:50|244.53|242.13|244.53|242.13|244.53|242.13|244.53|242.13|0
1655163120000|2022-06-13 23:32:00|244.65|242.25|244.76|242.36|244.89|242.49|244.65|242.25|0
1655163140000|2022-06-13 23:32:20|244.65|242.25|244.65|242.25|244.65|242.25|244.65|242.25|0
1655163150000|2022-06-13 23:32:30|244.76|242.36|244.76|242.36|244.76|242.36|244.76|242.36|0
1655163160000|2022-06-13 23:32:40|245|242.6|245|242.6|245|242.6|245|242.6|0
1655163170000|2022-06-13 23:32:50|245.23|242.83|245.12|242.72|245.23|242.83|245.12|242.72|0
1655163180000|2022-06-13 23:33:00|245.23|242.83|245.47|243.07|245.47|243.07|245.23|242.83|0
1655163190000|2022-06-13 23:33:10|245.23|242.83|245.12|242.72|245.23|242.83|245|242.6|0
1655163200000|2022-06-13 23:33:20|245|242.6|245.12|242.72|245.12|242.72|245|242.6|0
1655163210000|2022-06-13 23:33:30|245.23|242.83|245.23|242.83|245.23|242.83|245.23|242.83|0
1655163220000|2022-06-13 23:33:40|245.35|242.95|245.59|243.19|245.59|243.19|245.35|242.95|0
1655163230000|2022-06-13 23:33:50|245.7|243.3|245.47|243.07|245.7|243.3|245.47|243.07|0
1655163240000|2022-06-13 23:34:00|245.7|243.3|245.59|243.19|245.7|243.3|245.59|243.19|0
1655163250000|2022-06-13 23:34:10|246.17|243.77|246.64|244.24|246.64|244.24|246.17|243.77|0
1655163260000|2022-06-13 23:34:20|247.82|245.42|247.58|245.18|247.82|245.42|247.58|245.18|0
1655163270000|2022-06-13 23:34:30|247.82|245.42|247.82|245.42|247.82|245.42|247.82|245.42|0
1655163280000|2022-06-13 23:34:40|247.71|245.31|247.58|245.18|247.71|245.31|247.58|245.18|0
1655163290000|2022-06-13 23:34:50|247.71|245.31|247.71|245.31|247.71|245.31|247.71|245.31|0
1655163300000|2022-06-13 23:35:00|247.47|245.07|247.47|245.07|247.47|245.07|247.47|245.07|0
1655163310000|2022-06-13 23:35:10|247.35|244.95|247.35|244.95|247.35|244.95|247.35|244.95|0
1655163340000|2022-06-13 23:35:40|247.11|244.71|247.11|244.71|247.11|244.71|247.11|244.71|0
1655163350000|2022-06-13 23:35:50|246.88|244.48|246.88|244.48|246.88|244.48|246.88|244.48|0
1655163360000|2022-06-13 23:36:00|246.87|244.47|246.87|244.47|246.87|244.47|246.87|244.47|0
1655163370000|2022-06-13 23:36:10|247|244.6|246.87|244.47|247|244.6|246.87|244.47|0
1655163380000|2022-06-13 23:36:20|247.58|245.18|247.82|245.42|247.82|245.42|247.58|245.18|0
1655163390000|2022-06-13 23:36:30|248.05|245.65|248.18|245.78|248.18|245.78|248.05|245.65|0
1655163400000|2022-06-13 23:36:40|248.29|245.89|248.29|245.89|248.29|245.89|248.29|245.89|0
1655163410000|2022-06-13 23:36:50|248.41|246.01|248.76|246.36|248.76|246.36|248.41|246.01|0
1655163420000|2022-06-13 23:37:00|248.52|246.12|248.29|245.89|248.52|246.12|248.29|245.89|0
1655163430000|2022-06-13 23:37:10|248.17|245.77|248.05|245.65|248.17|245.77|248.05|245.65|0
1655163440000|2022-06-13 23:37:20|248.29|245.89|248.17|245.77|248.29|245.89|248.17|245.77|0
1655163450000|2022-06-13 23:37:30|248.29|245.89|248.76|246.36|248.76|246.36|248.05|245.65|0
1655163460000|2022-06-13 23:37:40|248.65|246.25|248.65|246.25|248.76|246.36|248.65|246.25|0
1655163470000|2022-06-13 23:37:50|248.52|246.12|248.52|246.12|248.52|246.12|248.52|246.12|0
1655163480000|2022-06-13 23:38:00|248.17|245.77|248.29|245.89|248.41|246.01|248.17|245.77|0
1655163490000|2022-06-13 23:38:10|248.52|246.12|248.29|245.89|248.52|246.12|248.29|245.89|0
1655163500000|2022-06-13 23:38:20|248.17|245.77|248.17|245.77|248.17|245.77|248.17|245.77|0
1655163510000|2022-06-13 23:38:30|248.52|246.12|248.17|245.77|248.52|246.12|248.17|245.77|0
1655163520000|2022-06-13 23:38:40|248.29|245.89|248.41|246.01|248.41|246.01|248.17|245.77|0
1655163530000|2022-06-13 23:38:50|248.52|246.12|248.64|246.24|248.64|246.24|248.52|246.12|0
1655163540000|2022-06-13 23:39:00|248.76|246.36|248.76|246.36|248.76|246.36|248.64|246.24|0
1655163560000|2022-06-13 23:39:20|248.99|246.59|249.23|246.83|249.23|246.83|248.99|246.59|0
1655163570000|2022-06-13 23:39:30|248.99|246.59|248.99|246.59|248.99|246.59|248.99|246.59|0
1655163580000|2022-06-13 23:39:40|249.23|246.83|249.23|246.83|249.23|246.83|249.23|246.83|0
1655163590000|2022-06-13 23:39:50|249.46|247.06|249.59|247.19|249.59|247.19|249.46|247.06|0
1655163600000|2022-06-13 23:40:00|249.7|247.3|250.17|247.77|250.17|247.77|249.7|247.3|0
1655163610000|2022-06-13 23:40:10|249.94|247.54|249.94|247.54|249.94|247.54|249.94|247.54|0
1655163620000|2022-06-13 23:40:20|250.17|247.77|250.64|248.24|250.64|248.24|250.17|247.77|0
1655163630000|2022-06-13 23:40:30|250.41|248.01|250.41|248.01|250.41|248.01|250.41|248.01|0
1655163640000|2022-06-13 23:40:40|250.64|248.24|250.88|248.48|250.88|248.48|250.64|248.24|0
1655163650000|2022-06-13 23:40:50|251|248.6|250.64|248.24|251|248.6|250.64|248.24|0
1655163660000|2022-06-13 23:41:00|250.77|248.37|250.88|248.48|250.88|248.48|250.64|248.24|0
1655163670000|2022-06-13 23:41:10|250.77|248.37|250.41|248.01|250.77|248.37|250.41|248.01|0
1655163680000|2022-06-13 23:41:20|250.64|248.24|250.64|248.24|250.64|248.24|250.64|248.24|0
1655163690000|2022-06-13 23:41:30|250.41|248.01|250.64|248.24|250.64|248.24|250.41|248.01|0
1655163700000|2022-06-13 23:41:40|250.41|248.01|250.29|247.89|250.41|248.01|250.17|247.77|0
1655163710000|2022-06-13 23:41:50|250.41|248.01|250.64|248.24|250.64|248.24|250.29|247.89|0
1655163720000|2022-06-13 23:42:00|250.88|248.48|250.88|248.48|250.88|248.48|250.88|248.48|0
1655163730000|2022-06-13 23:42:10|250.76|248.36|250.76|248.36|250.76|248.36|250.76|248.36|0
1655163750000|2022-06-13 23:42:30|250.64|248.24|250.64|248.24|250.64|248.24|250.64|248.24|0
1655163760000|2022-06-13 23:42:40|250.4|248|250.53|248.13|250.64|248.24|250.4|248|0
1655163770000|2022-06-13 23:42:50|250.4|248|250.53|248.13|250.64|248.24|250.4|248|0
1655163780000|2022-06-13 23:43:00|250.64|248.24|250.76|248.36|250.76|248.36|250.64|248.24|0
1655163790000|2022-06-13 23:43:10|250.64|248.24|250.64|248.24|250.64|248.24|250.64|248.24|0
1655163800000|2022-06-13 23:43:20|250.4|248|250.4|248|250.4|248|250.4|248|0
1655163810000|2022-06-13 23:43:30|250.53|248.13|250.64|248.24|250.64|248.24|250.53|248.13|0
1655163820000|2022-06-13 23:43:40|250.53|248.13|250.4|248|250.53|248.13|250.4|248|0
1655163830000|2022-06-13 23:43:50|250.64|248.24|250.76|248.36|250.76|248.36|250.64|248.24|0
1655163840000|2022-06-13 23:44:00|250.88|248.48|250.64|248.24|250.88|248.48|250.64|248.24|0
1655163850000|2022-06-13 23:44:10|250.87|248.47|250.76|248.36|250.87|248.47|250.76|248.36|0
1655163860000|2022-06-13 23:44:20|250.87|248.47|250.76|248.36|250.87|248.47|250.76|248.36|0
1655163870000|2022-06-13 23:44:30|250.87|248.47|250.87|248.47|250.87|248.47|250.87|248.47|0
1655163880000|2022-06-13 23:44:40|250.64|248.24|250.76|248.36|250.76|248.36|250.64|248.24|0
1655163890000|2022-06-13 23:44:50|250.87|248.47|250.87|248.47|250.87|248.47|250.87|248.47|0
1655163900000|2022-06-13 23:45:00|250.76|248.36|250.87|248.47|250.87|248.47|250.64|248.24|0
1655163910000|2022-06-13 23:45:10|250.76|248.36|250.87|248.47|251.11|248.71|250.76|248.36|0
1655163920000|2022-06-13 23:45:20|250.52|248.12|250.29|247.89|250.52|248.12|250.29|247.89|0
1655163930000|2022-06-13 23:45:30|250.4|248|250.4|248|250.4|248|250.4|248|0
1655163940000|2022-06-13 23:45:40|250.52|248.12|250.4|248|250.76|248.36|250.4|248|0
1655163960000|2022-06-13 23:46:00|250.76|248.36|250.16|247.76|250.76|248.36|250.16|247.76|0
1655163970000|2022-06-13 23:46:10|249.93|247.53|249.81|247.41|249.93|247.53|249.81|247.41|0
1655163980000|2022-06-13 23:46:20|249.93|247.53|249.81|247.41|249.93|247.53|249.81|247.41|0
1655163990000|2022-06-13 23:46:30|249.69|247.29|249.69|247.29|249.81|247.41|249.69|247.29|0
1655164010000|2022-06-13 23:46:50|249.93|247.53|249.93|247.53|249.93|247.53|249.93|247.53|0
1655164020000|2022-06-13 23:47:00|249.45|247.05|249.22|246.82|249.45|247.05|249.22|246.82|0
1655164030000|2022-06-13 23:47:10|248.98|246.58|248.98|246.58|248.98|246.58|248.98|246.58|0
1655164040000|2022-06-13 23:47:20|249.1|246.7|248.98|246.58|249.1|246.7|248.98|246.58|0
1655164050000|2022-06-13 23:47:30|248.87|246.47|248.87|246.47|248.87|246.47|248.74|246.34|0
1655164060000|2022-06-13 23:47:40|248.74|246.34|248.98|246.58|248.98|246.58|248.74|246.34|0
1655164070000|2022-06-13 23:47:50|249.1|246.7|248.98|246.58|249.1|246.7|248.98|246.58|0
1655164080000|2022-06-13 23:48:00|248.74|246.34|248.98|246.58|248.98|246.58|248.74|246.34|0
1655164090000|2022-06-13 23:48:10|249.1|246.7|249.21|246.81|249.21|246.81|249.1|246.7|0
1655164100000|2022-06-13 23:48:20|249.1|246.7|249.21|246.81|249.21|246.81|249.1|246.7|0
1655164110000|2022-06-13 23:48:30|248.98|246.58|249.69|247.29|249.69|247.29|248.98|246.58|0
1655164120000|2022-06-13 23:48:40|249.45|247.05|249.21|246.81|249.57|247.17|249.21|246.81|0
1655164130000|2022-06-13 23:48:50|248.98|246.58|248.98|246.58|248.98|246.58|248.98|246.58|0
1655164140000|2022-06-13 23:49:00|249.21|246.81|248.98|246.58|249.21|246.81|248.98|246.58|0
1655164150000|2022-06-13 23:49:10|248.74|246.34|248.63|246.23|248.98|246.58|248.63|246.23|0
1655164160000|2022-06-13 23:49:20|248.5|246.1|248.39|245.99|248.5|246.1|248.39|245.99|0
1655164170000|2022-06-13 23:49:30|248.74|246.34|248.98|246.58|249.1|246.7|248.74|246.34|0
1655164180000|2022-06-13 23:49:40|248.74|246.34|248.39|245.99|248.74|246.34|248.27|245.87|0
1655164190000|2022-06-13 23:49:50|248.5|246.1|248.5|246.1|248.5|246.1|248.27|245.87|0
1655164200000|2022-06-13 23:50:00|248.39|245.99|247.92|245.52|248.39|245.99|247.92|245.52|0
1655164210000|2022-06-13 23:50:10|247.79|245.39|247.79|245.39|247.79|245.39|247.79|245.39|0
1655164220000|2022-06-13 23:50:20|248.03|245.63|247.79|245.39|248.03|245.63|247.79|245.39|0
1655164230000|2022-06-13 23:50:30|248.27|245.87|248.03|245.63|248.27|245.87|247.92|245.52|0
1655164240000|2022-06-13 23:50:40|247.79|245.39|247.92|245.52|247.92|245.52|247.79|245.39|0
1655164250000|2022-06-13 23:50:50|247.79|245.39|247.68|245.28|247.79|245.39|247.68|245.28|0
1655164260000|2022-06-13 23:51:00|247.56|245.16|247.56|245.16|247.56|245.16|247.56|245.16|0
1655164270000|2022-06-13 23:51:10|247.68|245.28|247.32|244.92|247.68|245.28|247.32|244.92|0
1655164280000|2022-06-13 23:51:20|247.56|245.16|247.44|245.04|247.56|245.16|247.44|245.04|0
1655164290000|2022-06-13 23:51:30|247.32|244.92|247.44|245.04|247.44|245.04|247.32|244.92|0
1655164300000|2022-06-13 23:51:40|247.56|245.16|247.79|245.39|247.79|245.39|247.56|245.16|0
1655164310000|2022-06-13 23:51:50|248.03|245.63|248.15|245.75|248.15|245.75|248.03|245.63|0
1655164320000|2022-06-13 23:52:00|248.26|245.86|248.74|246.34|248.74|246.34|248.26|245.86|0
1655164330000|2022-06-13 23:52:10|248.86|246.46|248.62|246.22|248.86|246.46|248.62|246.22|0
1655164340000|2022-06-13 23:52:20|248.5|246.1|248.5|246.1|248.5|246.1|248.5|246.1|0
1655164350000|2022-06-13 23:52:30|248.26|245.86|248.15|245.75|248.39|245.99|248.15|245.75|0
1655164360000|2022-06-13 23:52:40|247.91|245.51|247.91|245.51|247.91|245.51|247.91|245.51|0
1655164370000|2022-06-13 23:52:50|247.68|245.28|247.44|245.04|247.68|245.28|247.44|245.04|0
1655164380000|2022-06-13 23:53:00|247.68|245.28|247.55|245.15|247.79|245.39|247.55|245.15|0
1655164390000|2022-06-13 23:53:10|247.79|245.39|247.79|245.39|247.79|245.39|247.79|245.39|0
1655164400000|2022-06-13 23:53:20|247.55|245.15|247.55|245.15|247.55|245.15|247.55|245.15|0
1655164410000|2022-06-13 23:53:30|247.79|245.39|247.79|245.39|247.79|245.39|247.79|245.39|0
1655164420000|2022-06-13 23:53:40|247.55|245.15|247.79|245.39|247.79|245.39|247.55|245.15|0
1655164430000|2022-06-13 23:53:50|247.55|245.15|247.55|245.15|247.68|245.28|247.55|245.15|0
1655164440000|2022-06-13 23:54:00|248.02|245.62|248.02|245.62|248.02|245.62|248.02|245.62|0
1655164450000|2022-06-13 23:54:10|247.91|245.51|248.26|245.86|248.26|245.86|247.79|245.39|0
1655164460000|2022-06-13 23:54:20|248.5|246.1|248.5|246.1|248.73|246.33|248.5|246.1|0
1655164470000|2022-06-13 23:54:30|248.26|245.86|248.26|245.86|248.26|245.86|248.26|245.86|0
1655164480000|2022-06-13 23:54:40|248.02|245.62|247.67|245.27|248.02|245.62|247.67|245.27|0
1655164490000|2022-06-13 23:54:50|247.55|245.15|247.67|245.27|247.67|245.27|247.55|245.15|0
1655164500000|2022-06-13 23:55:00|247.79|245.39|247.55|245.15|247.79|245.39|247.55|245.15|0
1655164520000|2022-06-13 23:55:20|247.08|244.68|246.84|244.44|247.08|244.68|246.84|244.44|0
1655164530000|2022-06-13 23:55:30|246.97|244.57|246.61|244.21|246.97|244.57|246.61|244.21|0
1655164540000|2022-06-13 23:55:40|246.37|243.97|246.49|244.09|246.61|244.21|246.37|243.97|0
1655164550000|2022-06-13 23:55:50|246.37|243.97|246.37|243.97|246.37|243.97|246.37|243.97|0
1655164560000|2022-06-13 23:56:00|246.26|243.86|246.26|243.86|246.37|243.97|246.26|243.86|0
1655164570000|2022-06-13 23:56:10|246.37|243.97|246.37|243.97|246.37|243.97|246.26|243.86|0
1655164580000|2022-06-13 23:56:20|246.02|243.62|245.9|243.5|246.02|243.62|245.66|243.26|0
1655164590000|2022-06-13 23:56:30|245.66|243.26|245.43|243.03|245.66|243.26|245.43|243.03|0
1655164600000|2022-06-13 23:56:40|245.9|243.5|245.79|243.39|246.02|243.62|245.79|243.39|0
1655164610000|2022-06-13 23:56:50|245.66|243.26|246.02|243.62|246.02|243.62|245.66|243.26|0
1655164620000|2022-06-13 23:57:00|245.9|243.5|245.9|243.5|245.9|243.5|245.9|243.5|0
1655164630000|2022-06-13 23:57:10|246.02|243.62|246.13|243.73|246.13|243.73|246.02|243.62|0
1655164640000|2022-06-13 23:57:20|246.02|243.62|245.9|243.5|246.02|243.62|245.9|243.5|0
1655164650000|2022-06-13 23:57:30|245.78|243.38|245.78|243.38|245.78|243.38|245.78|243.38|0
1655164660000|2022-06-13 23:57:40|245.9|243.5|245.9|243.5|245.9|243.5|245.9|243.5|0
1655164680000|2022-06-13 23:58:00|245.66|243.26|245.66|243.26|245.66|243.26|245.66|243.26|0
1655164690000|2022-06-13 23:58:10|245.19|242.79|245.19|242.79|245.19|242.79|245.19|242.79|0
1655164700000|2022-06-13 23:58:20|245.42|243.02|245.42|243.02|245.42|243.02|245.42|243.02|0
1655164710000|2022-06-13 23:58:30|245.55|243.15|245.42|243.02|245.55|243.15|245.42|243.02|0
1655164720000|2022-06-13 23:58:40|245.66|243.26|245.66|243.26|245.66|243.26|245.66|243.26|0
1655164730000|2022-06-13 23:58:50|245.89|243.49|246.72|244.32|246.72|244.32|245.89|243.49|0
1655164740000|2022-06-13 23:59:00|246.6|244.2|246.02|243.62|246.6|244.2|245.89|243.49|0
1655164750000|2022-06-13 23:59:10|245.89|243.49|246.02|243.62|246.02|243.62|245.89|243.49|0
1655164760000|2022-06-13 23:59:20|245.66|243.26|244.95|242.55|245.89|243.49|244.95|242.55|0
1655164770000|2022-06-13 23:59:30|244.72|242.32|244.48|242.08|244.72|242.32|244.48|242.08|0
1655164780000|2022-06-13 23:59:40|244.84|242.44|244.84|242.44|244.84|242.44|244.6|242.2|0
1655164790000|2022-06-13 23:59:50|244.72|242.32|244.01|241.61|244.72|242.32|244.01|241.61|0
1655164800000|2022-06-14 00:00:00|244.25|241.85|243.77|241.37|244.6|242.2|243.77|241.37|0
1655164810000|2022-06-14 00:00:10|243.54|241.14|242.96|240.56|243.54|241.14|242.72|240.32|0
1655164820000|2022-06-14 00:00:20|243.43|241.03|243.43|241.03|243.43|241.03|243.43|241.03|0
1655164830000|2022-06-14 00:00:30|243.54|241.14|243.43|241.03|243.54|241.14|243.19|240.79|0
1655164840000|2022-06-14 00:00:40|243.54|241.14|243.07|240.67|243.54|241.14|242.96|240.56|0
1655164850000|2022-06-14 00:00:50|242.6|240.2|242.6|240.2|242.72|240.32|242.6|240.2|0
1655164860000|2022-06-14 00:01:00|242.36|239.96|242.02|239.62|242.49|240.09|242.02|239.62|0
1655164870000|2022-06-14 00:01:10|242.13|239.73|242.13|239.73|242.13|239.73|242.13|239.73|0
1655164880000|2022-06-14 00:01:20|241.89|239.49|242.13|239.73|242.13|239.73|241.89|239.49|0
1655164890000|2022-06-14 00:01:30|242.36|239.96|242.6|240.2|242.6|240.2|242.36|239.96|0
1655164900000|2022-06-14 00:01:40|242.83|240.43|243.77|241.37|243.77|241.37|242.83|240.43|0
1655164910000|2022-06-14 00:01:50|243.3|240.9|243.42|241.02|243.42|241.02|243.19|240.79|0
1655164920000|2022-06-14 00:02:00|244.13|241.73|244.24|241.84|244.24|241.84|244.01|241.61|0
1655164930000|2022-06-14 00:02:10|243.66|241.26|243.77|241.37|243.77|241.37|243.54|241.14|0
1655164940000|2022-06-14 00:02:20|243.89|241.49|244.6|242.2|244.6|242.2|243.89|241.49|0
1655164950000|2022-06-14 00:02:30|244.71|242.31|244.48|242.08|244.71|242.31|244.36|241.96|0
1655164960000|2022-06-14 00:02:40|244.71|242.31|244.71|242.31|244.71|242.31|244.71|242.31|0
1655164970000|2022-06-14 00:02:50|245.18|242.78|245.18|242.78|245.18|242.78|245.07|242.67|0
1655164980000|2022-06-14 00:03:00|245.42|243.02|244.48|242.08|245.42|243.02|244.48|242.08|0
1655164990000|2022-06-14 00:03:10|244.71|242.31|244.48|242.08|244.71|242.31|244.48|242.08|0
1655165000000|2022-06-14 00:03:20|244.24|241.84|244.24|241.84|244.24|241.84|244|241.6|0
1655165010000|2022-06-14 00:03:30|244|241.6|244.13|241.73|244.13|241.73|244|241.6|0
1655165020000|2022-06-14 00:03:40|244.24|241.84|244.71|242.31|244.71|242.31|244.24|241.84|0
1655165030000|2022-06-14 00:03:50|244.94|242.54|244.71|242.31|244.94|242.54|244.71|242.31|0
1655165040000|2022-06-14 00:04:00|245.65|243.25|246.24|243.84|246.36|243.96|245.65|243.25|0
1655165050000|2022-06-14 00:04:10|246.83|244.43|246.72|244.32|246.83|244.43|246.59|244.19|0
1655165060000|2022-06-14 00:04:20|246.83|244.43|246.59|244.19|246.83|244.43|246.59|244.19|0
1655165070000|2022-06-14 00:04:30|246.36|243.96|246.36|243.96|246.36|243.96|246.36|243.96|0
1655165080000|2022-06-14 00:04:40|246.12|243.72|245.41|243.01|246.12|243.72|245.41|243.01|0
1655165090000|2022-06-14 00:04:50|245.65|243.25|245.88|243.48|245.88|243.48|245.65|243.25|0
1655165100000|2022-06-14 00:05:00|245.65|243.25|245.77|243.37|245.88|243.48|245.65|243.25|0
1655165110000|2022-06-14 00:05:10|245.65|243.25|246.12|243.72|246.12|243.72|245.65|243.25|0
1655165130000|2022-06-14 00:05:30|246.36|243.96|245.77|243.37|246.36|243.96|245.77|243.37|0
1655165140000|2022-06-14 00:05:40|245.65|243.25|245.88|243.48|246.12|243.72|245.65|243.25|0
1655165150000|2022-06-14 00:05:50|246.01|243.61|245.88|243.48|246.01|243.61|245.88|243.48|0
1655165160000|2022-06-14 00:06:00|246.59|244.19|247.18|244.78|247.18|244.78|246.59|244.19|0
1655165170000|2022-06-14 00:06:10|246.83|244.43|246.83|244.43|246.95|244.55|246.83|244.43|0
1655165180000|2022-06-14 00:06:20|246.71|244.31|246.71|244.31|246.71|244.31|246.71|244.31|0
1655165190000|2022-06-14 00:06:30|246.24|243.84|246.59|244.19|246.59|244.19|246.24|243.84|0
1655165200000|2022-06-14 00:06:40|246.48|244.08|246.48|244.08|246.59|244.19|246.35|243.95|0
1655165210000|2022-06-14 00:06:50|246.59|244.19|246.12|243.72|246.59|244.19|246.12|243.72|0
1655165220000|2022-06-14 00:07:00|245.88|243.48|245.77|243.37|245.88|243.48|245.77|243.37|0
1655165230000|2022-06-14 00:07:10|245.88|243.48|245.65|243.25|246|243.6|245.65|243.25|0
1655165240000|2022-06-14 00:07:20|245.53|243.13|245.65|243.25|245.65|243.25|245.41|243.01|0
1655165250000|2022-06-14 00:07:30|245.41|243.01|244.94|242.54|245.41|243.01|244.94|242.54|0
1655165260000|2022-06-14 00:07:40|244.7|242.3|245.17|242.77|245.17|242.77|244.47|242.07|0
1655165270000|2022-06-14 00:07:50|245.06|242.66|244.82|242.42|245.17|242.77|244.82|242.42|0
1655165280000|2022-06-14 00:08:00|244.47|242.07|244.47|242.07|244.47|242.07|244.47|242.07|0
1655165290000|2022-06-14 00:08:10|244|241.6|243.76|241.36|244.23|241.83|243.76|241.36|0
1655165300000|2022-06-14 00:08:20|243.53|241.13|242.82|240.42|244|241.6|242.35|239.95|0
1655165310000|2022-06-14 00:08:30|242.59|240.19|242.35|239.95|242.59|240.19|242.35|239.95|0
1655165320000|2022-06-14 00:08:40|242.47|240.07|242|239.6|242.47|240.07|242|239.6|0
1655165330000|2022-06-14 00:08:50|241.65|239.25|241.65|239.25|241.65|239.25|241.65|239.25|0
1655165340000|2022-06-14 00:09:00|241.88|239.48|240.94|238.54|241.88|239.48|240.94|238.54|0
1655165350000|2022-06-14 00:09:10|241.65|239.25|242.71|240.31|242.71|240.31|241.65|239.25|0
1655165360000|2022-06-14 00:09:20|242.94|240.54|243.05|240.65|243.05|240.65|242.82|240.42|0
1655165370000|2022-06-14 00:09:30|242.58|240.18|241.64|239.24|242.58|240.18|241.64|239.24|0
1655165380000|2022-06-14 00:09:40|241.88|239.48|240.36|237.96|241.88|239.48|240.24|237.84|0
1655165390000|2022-06-14 00:09:50|240.24|237.84|239.77|237.37|240.36|237.96|239.77|237.37|0
1655165400000|2022-06-14 00:10:00|239.53|237.13|240.12|237.72|240.12|237.72|239.53|237.13|0
1655165410000|2022-06-14 00:10:10|240|237.6|239.53|237.13|240|237.6|239.53|237.13|0
1655165430000|2022-06-14 00:10:30|239.65|237.25|239.3|236.9|239.65|237.25|239.3|236.9|0
1655165440000|2022-06-14 00:10:40|239.06|236.66|238.83|236.43|239.06|236.66|238.36|235.96|0
1655165450000|2022-06-14 00:10:50|238.36|235.96|238.6|236.2|238.6|236.2|238.36|235.96|0
1655165460000|2022-06-14 00:11:00|238.83|236.43|238.36|235.96|238.83|236.43|238.36|235.96|0
1655165470000|2022-06-14 00:11:10|238.48|236.08|238.13|235.73|238.48|236.08|238.13|235.73|0
1655165480000|2022-06-14 00:11:20|238.01|235.61|238.13|235.73|238.25|235.85|237.89|235.49|0
1655165490000|2022-06-14 00:11:30|238.48|236.08|238.13|235.73|238.48|236.08|238.13|235.73|0
1655165500000|2022-06-14 00:11:40|237.89|235.49|238.13|235.73|238.13|235.73|237.89|235.49|0
1655165510000|2022-06-14 00:11:50|236.96|234.56|237.42|235.02|237.42|235.02|236.96|234.56|0
1655165520000|2022-06-14 00:12:00|237.66|235.26|237.66|235.26|237.66|235.26|237.66|235.26|0
1655165530000|2022-06-14 00:12:10|237.42|235.02|237.66|235.26|237.66|235.26|237.42|235.02|0
1655165540000|2022-06-14 00:12:20|237.42|235.02|237.66|235.26|237.66|235.26|237.42|235.02|0
1655165550000|2022-06-14 00:12:30|237.42|235.02|238.12|235.72|238.12|235.72|237.42|235.02|0
1655165560000|2022-06-14 00:12:40|238.36|235.96|239.06|236.66|239.06|236.66|238.36|235.96|0
1655165570000|2022-06-14 00:12:50|239.29|236.89|239.76|237.36|239.76|237.36|239.29|236.89|0
1655165580000|2022-06-14 00:13:00|239.53|237.13|239.29|236.89|239.53|237.13|239.29|236.89|0
1655165590000|2022-06-14 00:13:10|240|237.6|239.76|237.36|240.23|237.83|239.76|237.36|0
1655165600000|2022-06-14 00:13:20|239.53|237.13|239.29|236.89|239.53|237.13|239.29|236.89|0
1655165610000|2022-06-14 00:13:30|239.53|237.13|239.76|237.36|240|237.6|239.53|237.13|0
1655165620000|2022-06-14 00:13:40|239.29|236.89|239.53|237.13|239.53|237.13|239.29|236.89|0
1655165630000|2022-06-14 00:13:50|239.06|236.66|239.76|237.36|239.76|237.36|239.06|236.66|0
1655165640000|2022-06-14 00:14:00|239.53|237.13|239.29|236.89|239.53|237.13|239.29|236.89|0
1655165650000|2022-06-14 00:14:10|239.18|236.78|239.76|237.36|239.99|237.59|239.18|236.78|0
1655165660000|2022-06-14 00:14:20|240.23|237.83|239.99|237.59|240.23|237.83|239.99|237.59|0
1655165670000|2022-06-14 00:14:30|239.41|237.01|238.82|236.42|239.41|237.01|238.82|236.42|0
1655165680000|2022-06-14 00:14:40|238.35|235.95|238.01|235.61|238.35|235.95|237.54|235.14|0
1655165690000|2022-06-14 00:14:50|238.12|235.72|238.59|236.19|238.59|236.19|238.12|235.72|0
1655165700000|2022-06-14 00:15:00|238.82|236.42|236.95|234.55|238.82|236.42|236.95|234.55|0
1655165710000|2022-06-14 00:15:10|237.07|234.67|237.89|235.49|238.12|235.72|237.07|234.67|0
1655165720000|2022-06-14 00:15:20|239.29|236.89|239.99|237.59|239.99|237.59|239.29|236.89|0
1655165730000|2022-06-14 00:15:30|240.23|237.83|240.7|238.3|240.7|238.3|240.23|237.83|0
1655165740000|2022-06-14 00:15:40|240.82|238.42|241.4|239|241.4|239|240.82|238.42|0
1655165750000|2022-06-14 00:15:50|241.16|238.76|241.16|238.76|241.16|238.76|240.93|238.53|0
1655165760000|2022-06-14 00:16:00|241.4|239|241.87|239.47|241.87|239.47|241.4|239|0
1655165770000|2022-06-14 00:16:10|241.76|239.36|241.16|238.76|241.76|239.36|241.16|238.76|0
1655165780000|2022-06-14 00:16:20|241.63|239.23|242.34|239.94|242.34|239.94|241.63|239.23|0
1655165790000|2022-06-14 00:16:30|242.22|239.82|242.34|239.94|242.34|239.94|242.22|239.82|0
1655165800000|2022-06-14 00:16:40|243.04|240.64|243.04|240.64|243.04|240.64|243.04|240.64|0
1655165810000|2022-06-14 00:16:50|243.16|240.76|243.51|241.11|243.75|241.35|243.16|240.76|0
1655165820000|2022-06-14 00:17:00|244.45|242.05|244.57|242.17|244.57|242.17|244.22|241.82|0
1655165830000|2022-06-14 00:17:10|245.39|242.99|244.69|242.29|245.39|242.99|244.69|242.29|0
1655165840000|2022-06-14 00:17:20|244.45|242.05|244.92|242.52|245.16|242.76|244.45|242.05|0
1655165850000|2022-06-14 00:17:30|245.63|243.23|245.16|242.76|245.63|243.23|245.16|242.76|0
1655165860000|2022-06-14 00:17:40|245.63|243.23|245.75|243.35|245.75|243.35|245.63|243.23|0
1655165870000|2022-06-14 00:17:50|245.63|243.23|245.28|242.88|245.63|243.23|245.28|242.88|0
1655165880000|2022-06-14 00:18:00|245.16|242.76|244.21|241.81|245.63|243.23|244.21|241.81|0
1655165890000|2022-06-14 00:18:10|243.98|241.58|243.51|241.11|243.98|241.58|243.51|241.11|0
1655165900000|2022-06-14 00:18:20|243.74|241.34|244.21|241.81|244.21|241.81|243.74|241.34|0
1655165910000|2022-06-14 00:18:30|243.98|241.58|244.21|241.81|244.21|241.81|243.98|241.58|0
1655165920000|2022-06-14 00:18:40|244.45|242.05|244.45|242.05|244.45|242.05|244.45|242.05|0
1655165930000|2022-06-14 00:18:50|243.98|241.58|244.2|241.8|244.2|241.8|243.98|241.58|0
1655165940000|2022-06-14 00:19:00|243.96|241.56|244.43|242.03|244.43|242.03|243.96|241.56|0
1655165950000|2022-06-14 00:19:10|244.66|242.26|244.78|242.38|244.78|242.38|244.43|242.03|0
1655165960000|2022-06-14 00:19:20|245.13|242.73|245.02|242.62|245.25|242.85|245.02|242.62|0
1655165970000|2022-06-14 00:19:30|245.13|242.73|245.6|243.2|245.83|243.43|245.13|242.73|0
1655165980000|2022-06-14 00:19:40|245.13|242.73|245.13|242.73|245.13|242.73|245.13|242.73|0
1655165990000|2022-06-14 00:19:50|244.9|242.5|244.78|242.38|244.9|242.5|244.66|242.26|0
1655166000000|2022-06-14 00:20:00|244.66|242.26|245.13|242.73|245.36|242.96|244.66|242.26|0
1655166010000|2022-06-14 00:20:10|245.6|243.2|245.59|243.19|245.6|243.2|245.48|243.08|0
1655166020000|2022-06-14 00:20:20|245.36|242.96|245.13|242.73|245.36|242.96|245.13|242.73|0
1655166030000|2022-06-14 00:20:30|245.36|242.96|245.01|242.61|245.36|242.96|244.89|242.49|0
1655166040000|2022-06-14 00:20:40|244.89|242.49|245.13|242.73|245.13|242.73|244.89|242.49|0
1655166050000|2022-06-14 00:20:50|244.89|242.49|244.66|242.26|244.89|242.49|244.66|242.26|0
1655166060000|2022-06-14 00:21:00|244.43|242.03|243.15|240.75|244.43|242.03|243.15|240.75|0
1655166070000|2022-06-14 00:21:10|243.26|240.86|243.03|240.63|243.26|240.86|242.79|240.39|0
1655166080000|2022-06-14 00:21:20|242.79|240.39|241.86|239.46|242.79|240.39|241.86|239.46|0
1655166090000|2022-06-14 00:21:30|242.33|239.93|241.86|239.46|242.33|239.93|241.63|239.23|0
1655166100000|2022-06-14 00:21:40|241.98|239.58|241.86|239.46|241.98|239.58|241.28|238.88|0
1655166110000|2022-06-14 00:21:50|241.63|239.23|241.39|238.99|241.75|239.35|241.16|238.76|0
1655166120000|2022-06-14 00:22:00|241.63|239.23|241.39|238.99|241.86|239.46|241.39|238.99|0
1655166130000|2022-06-14 00:22:10|241.16|238.76|241.16|238.76|241.16|238.76|240.93|238.53|0
1655166140000|2022-06-14 00:22:20|240.93|238.53|240.7|238.3|240.93|238.53|240.58|238.18|0
1655166150000|2022-06-14 00:22:30|240.46|238.06|240.35|237.95|240.46|238.06|240|237.6|0
1655166160000|2022-06-14 00:22:40|240.23|237.83|239.77|237.37|240.23|237.83|239.77|237.37|0
1655166170000|2022-06-14 00:22:50|240|237.6|239.89|237.49|240|237.6|239.53|237.13|0
1655166180000|2022-06-14 00:23:00|240.46|238.06|240.23|237.83|240.46|238.06|240.23|237.83|0
1655166190000|2022-06-14 00:23:10|240.69|238.29|241.39|238.99|241.39|238.99|240.69|238.29|0
1655166200000|2022-06-14 00:23:20|241.16|238.76|241.28|238.88|241.62|239.22|241.16|238.76|0
1655166210000|2022-06-14 00:23:30|241.16|238.76|240.58|238.18|241.16|238.76|240.58|238.18|0
1655166220000|2022-06-14 00:23:40|240.69|238.29|241.39|238.99|241.39|238.99|240.69|238.29|0
1655166230000|2022-06-14 00:23:50|241.62|239.22|241.86|239.46|242.09|239.69|241.62|239.22|0
1655166240000|2022-06-14 00:24:00|241.39|238.99|240.92|238.52|241.39|238.99|240.92|238.52|0
1655166250000|2022-06-14 00:24:10|241.16|238.76|240.69|238.29|241.16|238.76|240.69|238.29|0
1655166260000|2022-06-14 00:24:20|240.58|238.18|239.88|237.48|240.58|238.18|239.88|237.48|0
1655166270000|2022-06-14 00:24:30|239.76|237.36|239.99|237.59|239.99|237.59|239.76|237.36|0
1655166280000|2022-06-14 00:24:40|239.88|237.48|239.89|237.49|239.99|237.59|239.88|237.48|0
1655166290000|2022-06-14 00:24:50|239.66|237.26|240.25|237.85|240.82|238.42|239.66|237.26|0
1655166300000|2022-06-14 00:25:00|240.36|237.96|240.82|238.42|240.82|238.42|240.36|237.96|0
1655166310000|2022-06-14 00:25:10|241.06|238.66|240.94|238.54|241.06|238.66|240.94|238.54|0
1655166320000|2022-06-14 00:25:20|241.06|238.66|240.82|238.42|241.06|238.66|240.82|238.42|0
1655166330000|2022-06-14 00:25:30|241.06|238.66|240.71|238.31|241.06|238.66|240.71|238.31|0
1655166340000|2022-06-14 00:25:40|240.59|238.19|240.59|238.19|240.59|238.19|240.59|238.19|0
1655166350000|2022-06-14 00:25:50|240.36|237.96|239.78|237.38|240.59|238.19|239.78|237.38|0
1655166360000|2022-06-14 00:26:00|240.12|237.72|240.36|237.96|240.36|237.96|239.89|237.49|0
1655166370000|2022-06-14 00:26:10|240.48|238.08|240.24|237.84|240.48|238.08|240.24|237.84|0
1655166380000|2022-06-14 00:26:20|240.36|237.96|240.94|238.54|240.94|238.54|240.12|237.72|0
1655166390000|2022-06-14 00:26:30|240.82|238.42|241.05|238.65|241.05|238.65|240.82|238.42|0
1655166400000|2022-06-14 00:26:40|240.82|238.42|240.36|237.96|240.82|238.42|240.36|237.96|0
1655166410000|2022-06-14 00:26:50|239.89|237.49|239.66|237.26|239.89|237.49|239.66|237.26|0
1655166420000|2022-06-14 00:27:00|239.55|237.15|239.19|236.79|239.55|237.15|239.19|236.79|0
1655166430000|2022-06-14 00:27:10|239.42|237.02|239.89|237.49|239.89|237.49|239.42|237.02|0
1655166440000|2022-06-14 00:27:20|239.78|237.38|240.35|237.95|240.35|237.95|239.78|237.38|0
1655166450000|2022-06-14 00:27:30|240.01|237.61|239.89|237.49|240.01|237.61|239.89|237.49|0
1655166460000|2022-06-14 00:27:40|239.78|237.38|239.89|237.49|239.89|237.49|239.78|237.38|0
1655166470000|2022-06-14 00:27:50|239.78|237.38|238.96|236.56|239.89|237.49|238.96|236.56|0
1655166480000|2022-06-14 00:28:00|238.72|236.32|238.96|236.56|239.08|236.68|238.72|236.32|0
1655166490000|2022-06-14 00:28:10|238.72|236.32|238.72|236.32|238.96|236.56|238.72|236.32|0
1655166500000|2022-06-14 00:28:20|238.85|236.45|238.72|236.32|239.08|236.68|238.72|236.32|0
1655166510000|2022-06-14 00:28:30|238.61|236.21|238.49|236.09|238.72|236.32|238.49|236.09|0
1655166520000|2022-06-14 00:28:40|238.38|235.98|238.38|235.98|238.38|235.98|238.15|235.75|0
1655166530000|2022-06-14 00:28:50|238.26|235.86|239.19|236.79|239.19|236.79|238.26|235.86|0
1655166540000|2022-06-14 00:29:00|239.65|237.25|239.77|237.37|239.89|237.49|239.65|237.25|0
1655166550000|2022-06-14 00:29:10|240.35|237.95|239.65|237.25|240.35|237.95|239.65|237.25|0
1655166560000|2022-06-14 00:29:20|239.19|236.79|238.03|235.63|239.19|236.79|238.03|235.63|0
1655166570000|2022-06-14 00:29:30|238.02|235.62|237.79|235.39|238.02|235.62|237.56|235.16|0
1655166580000|2022-06-14 00:29:40|238.02|235.62|238.02|235.62|238.02|235.62|238.02|235.62|0
1655166590000|2022-06-14 00:29:50|237.79|235.39|238.95|236.55|238.95|236.55|237.79|235.39|0
1655166600000|2022-06-14 00:30:00|238.72|236.32|240.12|237.72|240.12|237.72|238.72|236.32|0
1655166610000|2022-06-14 00:30:10|240|237.6|240.24|237.84|240.24|237.84|239.77|237.37|0
1655166620000|2022-06-14 00:30:20|240.12|237.72|240.7|238.3|240.7|238.3|240.12|237.72|0
1655166630000|2022-06-14 00:30:30|240.58|238.18|240.11|237.71|240.58|238.18|240.11|237.71|0
1655166640000|2022-06-14 00:30:40|239.88|237.48|240.11|237.71|240.11|237.71|239.88|237.48|0
1655166650000|2022-06-14 00:30:50|239.88|237.48|240.35|237.95|240.35|237.95|239.88|237.48|0
1655166660000|2022-06-14 00:31:00|240|237.6|239.88|237.48|240|237.6|239.88|237.48|0
1655166670000|2022-06-14 00:31:10|240.11|237.71|239.42|237.02|240.11|237.71|239.42|237.02|0
1655166680000|2022-06-14 00:31:20|238.95|236.55|238.49|236.09|238.95|236.55|238.25|235.85|0
1655166690000|2022-06-14 00:31:30|238.02|235.62|237.56|235.16|238.02|235.62|237.32|234.92|0
1655166700000|2022-06-14 00:31:40|237.32|234.92|237.56|235.16|237.56|235.16|237.32|234.92|0
1655166710000|2022-06-14 00:31:50|237.79|235.39|237.79|235.39|237.79|235.39|237.79|235.39|0
1655166720000|2022-06-14 00:32:00|237.56|235.16|237.68|235.28|237.79|235.39|237.56|235.16|0
1655166730000|2022-06-14 00:32:10|237.56|235.16|237.56|235.16|237.68|235.28|237.56|235.16|0
1655166740000|2022-06-14 00:32:20|237.32|234.92|236.39|233.99|237.32|234.92|236.39|233.99|0
1655166750000|2022-06-14 00:32:30|236.16|233.76|235.82|233.42|236.16|233.76|235.82|233.42|0
1655166760000|2022-06-14 00:32:40|235.93|233.53|235.47|233.07|235.93|233.53|235.47|233.07|0
1655166770000|2022-06-14 00:32:50|235.7|233.3|235.82|233.42|235.82|233.42|235.7|233.3|0
1655166780000|2022-06-14 00:33:00|235.93|233.53|235.93|233.53|236.16|233.76|235.93|233.53|0
1655166790000|2022-06-14 00:33:10|235.7|233.3|235.93|233.53|235.93|233.53|235.7|233.3|0
1655166800000|2022-06-14 00:33:20|235.7|233.3|235.35|232.95|235.82|233.42|235.35|232.95|0
1655166810000|2022-06-14 00:33:30|235.47|233.07|235.7|233.3|235.7|233.3|235.47|233.07|0
1655166820000|2022-06-14 00:33:40|235|232.6|235|232.6|235.47|233.07|235|232.6|0
1655166830000|2022-06-14 00:33:50|234.54|232.14|234.77|232.37|235.23|232.83|234.54|232.14|0
1655166840000|2022-06-14 00:34:00|234.54|232.14|234.77|232.37|234.77|232.37|234.54|232.14|0
1655166850000|2022-06-14 00:34:10|235|232.6|235|232.6|235.46|233.06|235|232.6|0
1655166860000|2022-06-14 00:34:20|234.77|232.37|234.77|232.37|234.77|232.37|234.77|232.37|0
1655166870000|2022-06-14 00:34:30|235|232.6|235.23|232.83|235.23|232.83|235|232.6|0
1655166880000|2022-06-14 00:34:40|235.12|232.72|235.12|232.72|235.23|232.83|235|232.6|0
1655166890000|2022-06-14 00:34:50|235|232.6|234.89|232.49|235|232.6|234.89|232.49|0
1655166900000|2022-06-14 00:35:00|234.77|232.37|234.54|232.14|234.77|232.37|234.31|231.91|0
1655166910000|2022-06-14 00:35:10|234.3|231.9|234.54|232.14|234.54|232.14|234.3|231.9|0
1655166920000|2022-06-14 00:35:20|234.66|232.26|234.77|232.37|234.77|232.37|234.54|232.14|0
1655166930000|2022-06-14 00:35:30|235|232.6|234.66|232.26|235|232.6|234.54|232.14|0
1655166940000|2022-06-14 00:35:40|234.54|232.14|234.3|231.9|234.54|232.14|234.3|231.9|0
1655166950000|2022-06-14 00:35:50|234.77|232.37|234.77|232.37|234.77|232.37|234.53|232.13|0
1655166960000|2022-06-14 00:36:00|234.65|232.25|234.77|232.37|234.77|232.37|234.3|231.9|0
1655166970000|2022-06-14 00:36:10|234.65|232.25|234.77|232.37|234.77|232.37|234.65|232.25|0
1655166980000|2022-06-14 00:36:20|234.3|231.9|234.3|231.9|234.3|231.9|234.3|231.9|0
1655167010000|2022-06-14 00:36:50|234.07|231.67|234.07|231.67|234.07|231.67|233.84|231.44|0
1655167020000|2022-06-14 00:37:00|233.84|231.44|231.76|229.36|233.84|231.44|231.76|229.36|0
1655167030000|2022-06-14 00:37:10|231.53|229.13|231.53|229.13|231.53|229.13|231.3|228.9|0
1655167040000|2022-06-14 00:37:20|231.3|228.9|231.07|228.67|231.3|228.9|231.07|228.67|0
1655167050000|2022-06-14 00:37:30|231.19|228.79|231.76|229.36|231.76|229.36|231.19|228.79|0
1655167060000|2022-06-14 00:37:40|231.53|229.13|231.53|229.13|231.53|229.13|231.3|228.9|0
1655167070000|2022-06-14 00:37:50|231.42|229.02|231.53|229.13|231.53|229.13|231.3|228.9|0
1655167080000|2022-06-14 00:38:00|231.3|228.9|231.53|229.13|231.53|229.13|231.3|228.9|0
1655167090000|2022-06-14 00:38:10|231.3|228.9|231.07|228.67|231.3|228.9|231.07|228.67|0
1655167100000|2022-06-14 00:38:20|231.3|228.9|230.95|228.55|231.3|228.9|230.95|228.55|0
1655167110000|2022-06-14 00:38:30|230.83|228.43|230.4|228|230.83|228.43|230.28|227.88|0
1655167120000|2022-06-14 00:38:40|230.74|228.34|231.44|229.04|231.44|229.04|230.74|228.34|0
1655167140000|2022-06-14 00:39:00|231.56|229.16|231.44|229.04|231.56|229.16|231.44|229.04|0
1655167150000|2022-06-14 00:39:10|231.56|229.16|232.02|229.62|232.02|229.62|231.44|229.04|0
1655167160000|2022-06-14 00:39:20|232.36|229.96|232.25|229.85|232.36|229.96|232.25|229.85|0
1655167170000|2022-06-14 00:39:30|232.36|229.96|232.13|229.73|232.36|229.96|232.13|229.73|0
1655167190000|2022-06-14 00:39:50|231.9|229.5|231.44|229.04|231.9|229.5|231.2|228.8|0
1655167200000|2022-06-14 00:40:00|231.2|228.8|230.97|228.57|231.2|228.8|230.97|228.57|0
1655167210000|2022-06-14 00:40:10|231.2|228.8|230.97|228.57|231.2|228.8|230.97|228.57|0
1655167220000|2022-06-14 00:40:20|231.09|228.69|231.32|228.92|231.32|228.92|230.97|228.57|0
1655167230000|2022-06-14 00:40:30|231.2|228.8|231.9|229.5|231.9|229.5|231.2|228.8|0
1655167240000|2022-06-14 00:40:40|231.79|229.39|232.13|229.73|232.13|229.73|231.67|229.27|0
1655167250000|2022-06-14 00:40:50|232.02|229.62|232.02|229.62|232.02|229.62|232.02|229.62|0
1655167260000|2022-06-14 00:41:00|232.13|229.73|231.55|229.15|232.13|229.73|231.43|229.03|0
1655167270000|2022-06-14 00:41:10|231.43|229.03|230.74|228.34|231.43|229.03|230.74|228.34|0
1655167280000|2022-06-14 00:41:20|230.86|228.46|231.09|228.69|231.09|228.69|230.86|228.46|0
1655167290000|2022-06-14 00:41:30|231.2|228.8|231.43|229.03|231.43|229.03|231.2|228.8|0
1655167300000|2022-06-14 00:41:40|230.97|228.57|230.28|227.88|230.97|228.57|230.28|227.88|0
1655167310000|2022-06-14 00:41:50|230.51|228.11|230.74|228.34|230.74|228.34|230.51|228.11|0
1655167320000|2022-06-14 00:42:00|230.97|228.57|231.43|229.03|231.43|229.03|230.97|228.57|0
1655167330000|2022-06-14 00:42:10|231.55|229.15|230.86|228.46|231.55|229.15|230.86|228.46|0
1655167340000|2022-06-14 00:42:20|231.2|228.8|230.74|228.34|231.2|228.8|230.74|228.34|0
1655167350000|2022-06-14 00:42:30|230.86|228.46|230.53|228.13|230.86|228.46|230.53|228.13|0
1655167360000|2022-06-14 00:42:40|230.75|228.35|231.21|228.81|231.21|228.81|230.75|228.35|0
1655167370000|2022-06-14 00:42:50|231.45|229.05|231.45|229.05|231.45|229.05|231.45|229.05|0
1655167380000|2022-06-14 00:43:00|231.21|228.81|230.98|228.58|231.21|228.81|230.98|228.58|0
1655167390000|2022-06-14 00:43:10|231.21|228.81|231.21|228.81|231.44|229.04|231.21|228.81|0
1655167400000|2022-06-14 00:43:20|231.57|229.17|231.68|229.28|231.68|229.28|231.44|229.04|0
1655167410000|2022-06-14 00:43:30|232.03|229.63|233.3|230.9|233.3|230.9|232.03|229.63|0
1655167420000|2022-06-14 00:43:40|233.07|230.67|232.83|230.43|233.07|230.67|232.83|230.43|0
1655167430000|2022-06-14 00:43:50|233.07|230.67|232.6|230.2|233.07|230.67|232.6|230.2|0
1655167440000|2022-06-14 00:44:00|233.07|230.67|232.83|230.43|233.07|230.67|232.83|230.43|0
1655167450000|2022-06-14 00:44:10|233.06|230.66|233.3|230.9|233.42|231.02|233.06|230.66|0
1655167460000|2022-06-14 00:44:20|233.42|231.02|233.42|231.02|233.53|231.13|233.3|230.9|0
1655167470000|2022-06-14 00:44:30|233.65|231.25|232.6|230.2|233.65|231.25|232.37|229.97|0
1655167490000|2022-06-14 00:44:50|232.37|229.97|232.49|230.09|232.49|230.09|232.37|229.97|0
1655167500000|2022-06-14 00:45:00|232.6|230.2|232.37|229.97|232.6|230.2|232.37|229.97|0
1655167510000|2022-06-14 00:45:10|232.49|230.09|232.37|229.97|232.49|230.09|232.37|229.97|0
1655167520000|2022-06-14 00:45:20|232.49|230.09|232.26|229.86|232.6|230.2|232.26|229.86|0
1655167530000|2022-06-14 00:45:30|232.37|229.97|232.37|229.97|232.37|229.97|232.37|229.97|0
1655167540000|2022-06-14 00:45:40|232.6|230.2|233.06|230.66|233.06|230.66|232.6|230.2|0
1655167550000|2022-06-14 00:45:50|232.83|230.43|232.95|230.55|232.95|230.55|232.83|230.43|0
1655167560000|2022-06-14 00:46:00|233.06|230.66|232.83|230.43|233.18|230.78|232.83|230.43|0
1655167570000|2022-06-14 00:46:10|232.95|230.55|233.06|230.66|233.06|230.66|232.95|230.55|0
1655167580000|2022-06-14 00:46:20|232.95|230.55|233.29|230.89|233.29|230.89|232.95|230.55|0
1655167590000|2022-06-14 00:46:30|233.52|231.12|233.52|231.12|233.52|231.12|233.41|231.01|0
1655167600000|2022-06-14 00:46:40|233.76|231.36|233.76|231.36|234.22|231.82|233.76|231.36|0
1655167610000|2022-06-14 00:46:50|233.99|231.59|233.75|231.35|233.99|231.59|233.52|231.12|0
1655167620000|2022-06-14 00:47:00|233.52|231.12|233.75|231.35|233.75|231.35|233.52|231.12|0
1655167630000|2022-06-14 00:47:10|233.64|231.24|233.99|231.59|234.22|231.82|233.64|231.24|0
1655167640000|2022-06-14 00:47:20|233.64|231.24|233.29|230.89|233.64|231.24|233.29|230.89|0
1655167650000|2022-06-14 00:47:30|233.75|231.35|233.52|231.12|233.75|231.35|233.52|231.12|0
1655167660000|2022-06-14 00:47:40|233.87|231.47|233.99|231.59|233.99|231.59|233.87|231.47|0
1655167670000|2022-06-14 00:47:50|234.22|231.82|235.15|232.75|235.15|232.75|234.22|231.82|0
1655167680000|2022-06-14 00:48:00|234.91|232.51|234.91|232.51|235.15|232.75|234.91|232.51|0
1655167690000|2022-06-14 00:48:10|235.15|232.75|235.15|232.75|235.15|232.75|234.91|232.51|0
1655167700000|2022-06-14 00:48:20|235.38|232.98|235.61|233.21|235.61|233.21|235.38|232.98|0
1655167710000|2022-06-14 00:48:30|235.38|232.98|235.15|232.75|235.38|232.98|235.15|232.75|0
1655167720000|2022-06-14 00:48:40|235.14|232.74|235.03|232.63|235.14|232.74|235.03|232.63|0
1655167730000|2022-06-14 00:48:50|234.91|232.51|235.14|232.74|235.14|232.74|234.91|232.51|0
1655167740000|2022-06-14 00:49:00|235.38|232.98|235.14|232.74|235.38|232.98|234.91|232.51|0
1655167750000|2022-06-14 00:49:10|234.91|232.51|235.38|232.98|235.61|233.21|234.91|232.51|0
1655167760000|2022-06-14 00:49:20|235.61|233.21|235.5|233.1|235.61|233.21|235.5|233.1|0
1655167770000|2022-06-14 00:49:30|235.38|232.98|235.38|232.98|235.5|233.1|235.38|232.98|0
1655167790000|2022-06-14 00:49:50|235.37|232.97|235.5|233.1|235.5|233.1|235.37|232.97|0
1655167800000|2022-06-14 00:50:00|235.37|232.97|235.61|233.21|235.61|233.21|235.37|232.97|0
1655167810000|2022-06-14 00:50:10|236.07|233.67|235.96|233.56|236.07|233.67|235.96|233.56|0
1655167820000|2022-06-14 00:50:20|236.07|233.67|235.84|233.44|236.07|233.67|235.84|233.44|0
1655167830000|2022-06-14 00:50:30|235.61|233.21|235.84|233.44|235.84|233.44|235.61|233.21|0
1655167840000|2022-06-14 00:50:40|236.07|233.67|235.84|233.44|236.07|233.67|235.84|233.44|0
1655167850000|2022-06-14 00:50:50|236.07|233.67|236.07|233.67|236.07|233.67|236.07|233.67|0
1655167860000|2022-06-14 00:51:00|235.96|233.56|235.96|233.56|235.96|233.56|235.84|233.44|0
1655167870000|2022-06-14 00:51:10|236.07|233.67|236.3|233.9|236.3|233.9|236.07|233.67|0
1655167880000|2022-06-14 00:51:20|236.54|234.14|236.54|234.14|236.54|234.14|236.42|234.02|0
1655167890000|2022-06-14 00:51:30|236.53|234.13|236.77|234.37|236.77|234.37|236.53|234.13|0
1655167900000|2022-06-14 00:51:40|236.66|234.26|236.53|234.13|236.66|234.26|236.53|234.13|0
1655167920000|2022-06-14 00:52:00|236.3|233.9|236.19|233.79|236.3|233.9|236.19|233.79|0
1655167930000|2022-06-14 00:52:10|236.07|233.67|236.3|233.9|236.3|233.9|235.84|233.44|0
1655167940000|2022-06-14 00:52:20|236.07|233.67|235.84|233.44|236.07|233.67|235.84|233.44|0
1655167950000|2022-06-14 00:52:30|235.6|233.2|234.9|232.5|235.6|233.2|234.9|232.5|0
1655167960000|2022-06-14 00:52:40|234.67|232.27|234.67|232.27|234.67|232.27|234.44|232.04|0
1655167970000|2022-06-14 00:52:50|234.44|232.04|234.56|232.16|234.56|232.16|234.44|232.04|0
1655167980000|2022-06-14 00:53:00|234.21|231.81|233.74|231.34|234.21|231.81|233.74|231.34|0
1655167990000|2022-06-14 00:53:10|233.51|231.11|233.74|231.34|233.74|231.34|233.51|231.11|0
1655168000000|2022-06-14 00:53:20|233.97|231.57|234.21|231.81|234.21|231.81|233.97|231.57|0
1655168010000|2022-06-14 00:53:30|234.56|232.16|234.44|232.04|234.56|232.16|234.21|231.81|0
1655168020000|2022-06-14 00:53:40|234.21|231.81|234.44|232.04|234.44|232.04|234.21|231.81|0
1655168030000|2022-06-14 00:53:50|234.21|231.81|234.33|231.93|234.33|231.93|234.21|231.81|0
1655168040000|2022-06-14 00:54:00|234.44|232.04|234.33|231.93|234.44|232.04|234.21|231.81|0
1655168050000|2022-06-14 00:54:10|235.13|232.73|235.13|232.73|235.13|232.73|234.79|232.39|0
1655168060000|2022-06-14 00:54:20|234.9|232.5|234.79|232.39|234.9|232.5|234.67|232.27|0
1655168070000|2022-06-14 00:54:30|235.02|232.62|235.83|233.43|235.83|233.43|235.02|232.62|0
1655168080000|2022-06-14 00:54:40|234.9|232.5|235.13|232.73|235.13|232.73|234.9|232.5|0
1655168090000|2022-06-14 00:54:50|234.9|232.5|233.97|231.57|234.9|232.5|233.97|231.57|0
1655168100000|2022-06-14 00:55:00|233.27|230.87|233.04|230.64|233.27|230.87|233.04|230.64|0
1655168110000|2022-06-14 00:55:10|233.16|230.76|233.16|230.76|233.16|230.76|233.16|230.76|0
1655168120000|2022-06-14 00:55:20|233.04|230.64|232.58|230.18|233.04|230.64|232.58|230.18|0
1655168130000|2022-06-14 00:55:30|232.81|230.41|232.58|230.18|232.81|230.41|232.35|229.95|0
1655168140000|2022-06-14 00:55:40|232.35|229.95|233.04|230.64|233.04|230.64|232.35|229.95|0
1655168150000|2022-06-14 00:55:50|233.27|230.87|233.04|230.64|233.27|230.87|233.04|230.64|0
1655168160000|2022-06-14 00:56:00|233.16|230.76|233.74|231.34|233.74|231.34|233.16|230.76|0
1655168170000|2022-06-14 00:56:10|233.63|231.23|233.62|231.22|233.63|231.23|233.62|231.22|0
1655168180000|2022-06-14 00:56:20|233.5|231.1|233.97|231.57|233.97|231.57|233.5|231.1|0
1655168190000|2022-06-14 00:56:30|234.2|231.8|233.5|231.1|234.2|231.8|233.5|231.1|0
1655168210000|2022-06-14 00:56:50|233.62|231.22|233.5|231.1|233.62|231.22|233.5|231.1|0
1655168220000|2022-06-14 00:57:00|233.62|231.22|233.27|230.87|233.62|231.22|233.27|230.87|0
1655168230000|2022-06-14 00:57:10|233.97|231.57|234.66|232.26|234.66|232.26|233.97|231.57|0
1655168240000|2022-06-14 00:57:20|234.55|232.15|234.66|232.26|234.9|232.5|234.55|232.15|0
1655168250000|2022-06-14 00:57:30|234.89|232.49|234.89|232.49|234.89|232.49|234.89|232.49|0
1655168260000|2022-06-14 00:57:40|235.13|232.73|236.06|233.66|236.06|233.66|235.13|232.73|0
1655168270000|2022-06-14 00:57:50|235.82|233.42|235.59|233.19|235.82|233.42|235.59|233.19|0
1655168280000|2022-06-14 00:58:00|235.48|233.08|235.59|233.19|235.82|233.42|235.48|233.08|0
1655168290000|2022-06-14 00:58:10|234.89|232.49|234.89|232.49|235.13|232.73|234.89|232.49|0
1655168300000|2022-06-14 00:58:20|234.66|232.26|234.2|231.8|234.66|232.26|234.2|231.8|0
1655168310000|2022-06-14 00:58:30|234.43|232.03|233.62|231.22|234.66|232.26|233.62|231.22|0
1655168320000|2022-06-14 00:58:40|233.73|231.33|233.73|231.33|233.73|231.33|233.73|231.33|0
1655168330000|2022-06-14 00:58:50|233.5|231.1|233.27|230.87|233.5|231.1|233.27|230.87|0
1655168340000|2022-06-14 00:59:00|233.5|231.1|233.96|231.56|233.96|231.56|233.5|231.1|0
1655168350000|2022-06-14 00:59:10|233.5|231.1|233.73|231.33|233.73|231.33|233.5|231.1|0
1655168360000|2022-06-14 00:59:20|234.66|232.26|234.66|232.26|234.89|232.49|234.66|232.26|0
1655168370000|2022-06-14 00:59:30|234.78|232.38|235.12|232.72|235.12|232.72|234.78|232.38|0
1655168380000|2022-06-14 00:59:40|234.89|232.49|233.73|231.33|235.36|232.96|233.73|231.33|0
1655168390000|2022-06-14 00:59:50|233.27|230.87|233.5|231.1|233.5|231.1|233.27|230.87|0
1655168400000|2022-06-14 01:00:00|233.73|231.33|234.19|231.79|234.19|231.79|233.73|231.33|0
1655168410000|2022-06-14 01:00:10|234.43|232.03|234.31|231.91|234.55|232.15|234.31|231.91|0
1655168420000|2022-06-14 01:00:20|234.19|231.79|233.5|231.1|234.19|231.79|233.5|231.1|0
1655168430000|2022-06-14 01:00:30|233.26|230.86|233.5|231.1|233.5|231.1|233.26|230.86|0
1655168440000|2022-06-14 01:00:40|233.26|230.86|233.73|231.33|233.73|231.33|233.26|230.86|0
1655168450000|2022-06-14 01:00:50|233.5|231.1|233.26|230.86|233.5|231.1|233.26|230.86|0
1655168460000|2022-06-14 01:01:00|233.73|231.33|233.73|231.33|233.73|231.33|233.62|231.22|0
1655168470000|2022-06-14 01:01:10|233.49|231.09|233.85|231.45|233.85|231.45|233.49|231.09|0
1655168480000|2022-06-14 01:01:20|233.96|231.56|233.73|231.33|233.96|231.56|233.73|231.33|0
1655168490000|2022-06-14 01:01:30|233.49|231.09|233.38|230.98|233.49|231.09|233.38|230.98|0
1655168500000|2022-06-14 01:01:40|233.49|231.09|233.96|231.56|233.96|231.56|233.49|231.09|0
1655168510000|2022-06-14 01:01:50|234.54|232.14|234.42|232.02|234.65|232.25|234.42|232.02|0
1655168520000|2022-06-14 01:02:00|234.77|232.37|234.54|232.14|234.77|232.37|234.42|232.02|0
1655168530000|2022-06-14 01:02:10|234.77|232.37|234.42|232.02|234.77|232.37|234.42|232.02|0
1655168540000|2022-06-14 01:02:20|234.54|232.14|235.12|232.72|235.12|232.72|234.54|232.14|0
1655168550000|2022-06-14 01:02:30|235.35|232.95|235.58|233.18|235.58|233.18|235.12|232.72|0
1655168560000|2022-06-14 01:02:40|235.35|232.95|235.47|233.07|235.47|233.07|235.35|232.95|0
1655168570000|2022-06-14 01:02:50|235.12|232.72|234.88|232.48|235.12|232.72|234.77|232.37|0
1655168580000|2022-06-14 01:03:00|235.12|232.72|235.58|233.18|235.58|233.18|235.12|232.72|0
1655168590000|2022-06-14 01:03:10|235.7|233.3|235.12|232.72|235.7|233.3|235.12|232.72|0
1655168600000|2022-06-14 01:03:20|235.35|232.95|235.12|232.72|235.35|232.95|235.12|232.72|0
1655168610000|2022-06-14 01:03:30|235.24|232.84|234.65|232.25|235.35|232.95|234.65|232.25|0
1655168620000|2022-06-14 01:03:40|234.42|232.02|232.79|230.39|234.42|232.02|232.79|230.39|0
1655168630000|2022-06-14 01:03:50|233.02|230.62|233.02|230.62|233.02|230.62|233.02|230.62|0
1655168640000|2022-06-14 01:04:00|233.49|231.09|233.49|231.09|233.49|231.09|233.49|231.09|0
1655168650000|2022-06-14 01:04:10|233.61|231.21|233.49|231.09|233.61|231.21|233.49|231.09|0
1655168660000|2022-06-14 01:04:20|232.79|230.39|233.14|230.74|233.49|231.09|232.56|230.16|0
1655168670000|2022-06-14 01:04:30|233.02|230.62|232.68|230.28|233.02|230.62|232.68|230.28|0
1655168680000|2022-06-14 01:04:40|232.56|230.16|232.68|230.28|232.68|230.28|232.56|230.16|0
1655168690000|2022-06-14 01:04:50|232.56|230.16|233.25|230.85|233.25|230.85|232.56|230.16|0
1655168700000|2022-06-14 01:05:00|233.14|230.74|232.79|230.39|233.25|230.85|232.79|230.39|0
1655168710000|2022-06-14 01:05:10|232.56|230.16|232.56|230.16|232.56|230.16|232.56|230.16|0
1655168720000|2022-06-14 01:05:20|232.33|229.93|233.95|231.55|233.95|231.55|232.33|229.93|0
1655168730000|2022-06-14 01:05:30|233.72|231.32|233.49|231.09|233.72|231.32|233.49|231.09|0
1655168740000|2022-06-14 01:05:40|233.72|231.32|233.72|231.32|233.72|231.32|233.72|231.32|0
1655168750000|2022-06-14 01:05:50|233.95|231.55|234.41|232.01|234.41|232.01|233.95|231.55|0
1655168760000|2022-06-14 01:06:00|234.18|231.78|234.18|231.78|234.18|231.78|234.18|231.78|0
1655168770000|2022-06-14 01:06:10|234.3|231.9|233.72|231.32|234.3|231.9|233.72|231.32|0
1655168780000|2022-06-14 01:06:20|233.48|231.08|233.84|231.44|233.84|231.44|233.48|231.08|0
1655168790000|2022-06-14 01:06:30|233.48|231.08|234.07|231.67|234.07|231.67|233.48|231.08|0
1655168800000|2022-06-14 01:06:40|234.18|231.78|234.18|231.78|234.53|232.13|234.18|231.78|0
1655168810000|2022-06-14 01:06:50|234.41|232.01|234.64|232.24|234.64|232.24|234.18|231.78|0
1655168820000|2022-06-14 01:07:00|234.88|232.48|235.57|233.17|235.93|233.53|234.88|232.48|0
1655168830000|2022-06-14 01:07:10|235.69|233.29|235.81|233.41|235.81|233.41|235.57|233.17|0
1655168840000|2022-06-14 01:07:20|236.04|233.64|235.34|232.94|236.04|233.64|235.34|232.94|0
1655168850000|2022-06-14 01:07:30|235.57|233.17|235.57|233.17|235.81|233.41|235.57|233.17|0
1655168860000|2022-06-14 01:07:40|235.81|233.41|236.04|233.64|236.04|233.64|235.81|233.41|0
1655168870000|2022-06-14 01:07:50|236.27|233.87|236.5|234.1|236.97|234.57|236.27|233.87|0
1655168890000|2022-06-14 01:08:10|236.74|234.34|236.04|233.64|236.74|234.34|236.04|233.64|0
1655168900000|2022-06-14 01:08:20|235.8|233.4|236.04|233.64|236.04|233.64|235.8|233.4|0
1655168910000|2022-06-14 01:08:30|235.92|233.52|235.69|233.29|235.92|233.52|235.69|233.29|0
1655168920000|2022-06-14 01:08:40|235.57|233.17|234.87|232.47|235.57|233.17|234.87|232.47|0
1655168930000|2022-06-14 01:08:50|234.64|232.24|234.87|232.47|234.87|232.47|234.64|232.24|0
1655168940000|2022-06-14 01:09:00|235.1|232.7|235.34|232.94|235.34|232.94|235.1|232.7|0
1655168950000|2022-06-14 01:09:10|234.87|232.47|234.64|232.24|234.99|232.59|234.64|232.24|0
1655168960000|2022-06-14 01:09:20|234.87|232.47|234.87|232.47|234.87|232.47|234.87|232.47|0
1655168970000|2022-06-14 01:09:30|235.1|232.7|235.57|233.17|235.57|233.17|235.1|232.7|0
1655168980000|2022-06-14 01:09:40|236.27|233.87|236.73|234.33|236.73|234.33|236.27|233.87|0
1655168990000|2022-06-14 01:09:50|236.5|234.1|236.73|234.33|236.73|234.33|236.5|234.1|0
1655169000000|2022-06-14 01:10:00|236.96|234.56|236.73|234.33|236.96|234.56|236.73|234.33|0
1655169010000|2022-06-14 01:10:10|236.27|233.87|236.03|233.63|236.62|234.22|236.03|233.63|0
1655169020000|2022-06-14 01:10:20|235.69|233.29|235.33|232.93|235.8|233.4|235.33|232.93|0
1655169030000|2022-06-14 01:10:30|235.57|233.17|235.57|233.17|235.57|233.17|235.57|233.17|0
1655169040000|2022-06-14 01:10:40|235.46|233.06|235.57|233.17|235.57|233.17|235.33|232.93|0
1655169050000|2022-06-14 01:10:50|235.45|233.05|236.5|234.1|236.5|234.1|235.45|233.05|0
1655169060000|2022-06-14 01:11:00|236.96|234.56|236.62|234.22|236.96|234.56|236.62|234.22|0
1655169070000|2022-06-14 01:11:10|236.85|234.45|236.62|234.22|236.96|234.56|236.62|234.22|0
1655169080000|2022-06-14 01:11:20|236.5|234.1|236.26|233.86|236.5|234.1|236.26|233.86|0
1655169100000|2022-06-14 01:11:40|236.03|233.63|235.8|233.4|236.03|233.63|235.8|233.4|0
1655169110000|2022-06-14 01:11:50|235.92|233.52|235.56|233.16|235.92|233.52|235.56|233.16|0
1655169120000|2022-06-14 01:12:00|236.5|234.1|236.49|234.09|236.5|234.1|236.26|233.86|0
1655169130000|2022-06-14 01:12:10|236.96|234.56|236.96|234.56|236.96|234.56|236.96|234.56|0
1655169140000|2022-06-14 01:12:20|236.73|234.33|236.26|233.86|236.73|234.33|236.26|233.86|0
1655169150000|2022-06-14 01:12:30|236.38|233.98|236.38|233.98|236.38|233.98|236.38|233.98|0
1655169160000|2022-06-14 01:12:40|236.26|233.86|236.26|233.86|236.26|233.86|236.03|233.63|0
1655169170000|2022-06-14 01:12:50|236.03|233.63|236.03|233.63|236.03|233.63|235.79|233.39|0
1655169180000|2022-06-14 01:13:00|236.26|233.86|236.03|233.63|236.26|233.86|235.92|233.52|0
1655169190000|2022-06-14 01:13:10|235.92|233.52|236.03|233.63|236.49|234.09|235.92|233.52|0
1655169200000|2022-06-14 01:13:20|236.26|233.86|236.15|233.75|236.26|233.86|236.15|233.75|0
1655169210000|2022-06-14 01:13:30|236.26|233.86|236.03|233.63|236.26|233.86|236.03|233.63|0
1655169220000|2022-06-14 01:13:40|236.15|233.75|236.03|233.63|236.15|233.75|235.91|233.51|0
1655169230000|2022-06-14 01:13:50|235.91|233.51|236.15|233.75|236.26|233.86|235.91|233.51|0
1655169240000|2022-06-14 01:14:00|236.26|233.86|236.49|234.09|236.49|234.09|236.26|233.86|0
1655169250000|2022-06-14 01:14:10|236.72|234.32|236.02|233.62|236.72|234.32|236.02|233.62|0
1655169260000|2022-06-14 01:14:20|235.56|233.16|235.09|232.69|235.56|233.16|235.09|232.69|0
1655169270000|2022-06-14 01:14:30|234.86|232.46|235.09|232.69|235.09|232.69|234.86|232.46|0
1655169280000|2022-06-14 01:14:40|234.86|232.46|235.09|232.69|235.09|232.69|234.86|232.46|0
1655169290000|2022-06-14 01:14:50|236.26|233.86|236.26|233.86|236.38|233.98|236.26|233.86|0
1655169300000|2022-06-14 01:15:00|236.38|233.98|236.26|233.86|236.38|233.98|235.56|233.16|0
1655169310000|2022-06-14 01:15:10|235.79|233.39|235.09|232.69|235.79|233.39|235.09|232.69|0
1655169320000|2022-06-14 01:15:20|234.75|232.35|234.63|232.23|234.86|232.46|234.63|232.23|0
1655169330000|2022-06-14 01:15:30|234.52|232.12|234.39|231.99|234.63|232.23|234.39|231.99|0
1655169340000|2022-06-14 01:15:40|234.63|232.23|234.39|231.99|234.63|232.23|234.39|231.99|0
1655169350000|2022-06-14 01:15:50|235.32|232.92|235.09|232.69|235.32|232.92|235.09|232.69|0
1655169360000|2022-06-14 01:16:00|235.32|232.92|235.09|232.69|235.32|232.92|235.09|232.69|0
1655169370000|2022-06-14 01:16:10|235.32|232.92|236.02|233.62|236.02|233.62|235.32|232.92|0
1655169380000|2022-06-14 01:16:20|236.14|233.74|236.02|233.62|236.14|233.74|236.02|233.62|0
1655169390000|2022-06-14 01:16:30|235.79|233.39|236.02|233.62|236.02|233.62|235.79|233.39|0
1655169400000|2022-06-14 01:16:40|235.79|233.39|236.02|233.62|236.02|233.62|235.79|233.39|0
1655169410000|2022-06-14 01:16:50|235.68|233.28|235.55|233.15|235.79|233.39|235.55|233.15|0
1655169420000|2022-06-14 01:17:00|235.32|232.92|235.79|233.39|235.79|233.39|235.32|232.92|0
1655169430000|2022-06-14 01:17:10|235.55|233.15|235.55|233.15|235.55|233.15|235.32|232.92|0
1655169440000|2022-06-14 01:17:20|235.21|232.81|234.62|232.22|235.32|232.92|234.62|232.22|0
1655169450000|2022-06-14 01:17:30|234.39|231.99|234.39|231.99|234.39|231.99|234.39|231.99|0
1655169460000|2022-06-14 01:17:40|234.86|232.46|234.62|232.22|234.86|232.46|234.62|232.22|0
1655169470000|2022-06-14 01:17:50|234.39|231.99|234.62|232.22|234.62|232.22|234.39|231.99|0
1655169480000|2022-06-14 01:18:00|234.85|232.45|234.62|232.22|234.85|232.45|234.39|231.99|0
1655169490000|2022-06-14 01:18:10|234.85|232.45|234.85|232.45|234.85|232.45|234.85|232.45|0
1655169500000|2022-06-14 01:18:20|234.62|232.22|234.97|232.57|234.97|232.57|234.62|232.22|0
1655169510000|2022-06-14 01:18:30|235.09|232.69|235.09|232.69|235.09|232.69|235.09|232.69|0
1655169520000|2022-06-14 01:18:40|235.32|232.92|235.32|232.92|235.32|232.92|235.32|232.92|0
1655169530000|2022-06-14 01:18:50|235.44|233.04|236.02|233.62|236.02|233.62|235.44|233.04|0
1655169550000|2022-06-14 01:19:10|236.14|233.74|236.14|233.74|236.14|233.74|236.14|233.74|0
1655169560000|2022-06-14 01:19:20|236.48|234.08|236.48|234.08|236.48|234.08|236.48|234.08|0
1655169570000|2022-06-14 01:19:30|236.25|233.85|236.48|234.08|236.48|234.08|236.25|233.85|0
1655169580000|2022-06-14 01:19:40|236.71|234.31|237.18|234.78|237.18|234.78|236.71|234.31|0
1655169590000|2022-06-14 01:19:50|237.41|235.01|237.41|235.01|237.64|235.24|237.41|235.01|0
1655169600000|2022-06-14 01:20:00|236.95|234.55|237.41|235.01|237.41|235.01|236.95|234.55|0
1655169610000|2022-06-14 01:20:10|236.48|234.08|236.25|233.85|236.48|234.08|236.25|233.85|0
1655169620000|2022-06-14 01:20:20|236.37|233.97|236.37|233.97|236.48|234.08|236.01|233.61|0
1655169630000|2022-06-14 01:20:30|236.48|234.08|236.71|234.31|236.71|234.31|236.48|234.08|0
1655169640000|2022-06-14 01:20:40|236.48|234.08|236.01|233.61|236.48|234.08|236.01|233.61|0
1655169650000|2022-06-14 01:20:50|236.13|233.73|236.01|233.61|236.13|233.73|236.01|233.61|0
1655169660000|2022-06-14 01:21:00|235.78|233.38|235.31|232.91|235.9|233.5|235.31|232.91|0
1655169670000|2022-06-14 01:21:10|235.08|232.68|235.43|233.03|235.55|233.15|235.08|232.68|0
1655169680000|2022-06-14 01:21:20|235.31|232.91|235.31|232.91|235.31|232.91|235.08|232.68|0
1655169690000|2022-06-14 01:21:30|236.01|233.61|236.71|234.31|236.71|234.31|236.01|233.61|0
1655169700000|2022-06-14 01:21:40|236.83|234.43|237.18|234.78|237.18|234.78|236.83|234.43|0
1655169710000|2022-06-14 01:21:50|237.17|234.77|237.64|235.24|237.87|235.47|237.17|234.77|0
1655169720000|2022-06-14 01:22:00|237.41|235.01|236.94|234.54|237.41|235.01|236.94|234.54|0
1655169730000|2022-06-14 01:22:10|237.06|234.66|237.87|235.47|237.87|235.47|237.06|234.66|0
1655169740000|2022-06-14 01:22:20|237.64|235.24|237.06|234.66|237.64|235.24|237.06|234.66|0
1655169750000|2022-06-14 01:22:30|236.94|234.54|236.36|233.96|236.94|234.54|236.36|233.96|0
1655169760000|2022-06-14 01:22:40|236.47|234.07|236.24|233.84|236.47|234.07|236.24|233.84|0
1655169770000|2022-06-14 01:22:50|236.01|233.61|236.24|233.84|236.24|233.84|236.01|233.61|0
1655169780000|2022-06-14 01:23:00|236.47|234.07|236.47|234.07|236.47|234.07|236.24|233.84|0
1655169790000|2022-06-14 01:23:10|236.71|234.31|236.47|234.07|236.71|234.31|236.47|234.07|0
1655169800000|2022-06-14 01:23:20|236.59|234.19|236.59|234.19|236.71|234.31|236.59|234.19|0
1655169810000|2022-06-14 01:23:30|236.24|233.84|235.77|233.37|236.24|233.84|235.77|233.37|0
1655169820000|2022-06-14 01:23:40|236.01|233.61|236.47|234.07|236.47|234.07|236.01|233.61|0
1655169840000|2022-06-14 01:24:00|236.24|233.84|236.47|234.07|236.7|234.3|236.24|233.84|0
1655169850000|2022-06-14 01:24:10|236.7|234.3|236.24|233.84|236.7|234.3|236.24|233.84|0
1655169860000|2022-06-14 01:24:20|236.01|233.61|236.01|233.61|236.01|233.61|235.89|233.49|0
1655169870000|2022-06-14 01:24:30|235.77|233.37|236|233.6|236|233.6|235.77|233.37|0
1655169880000|2022-06-14 01:24:40|236.24|233.84|235.77|233.37|236.24|233.84|235.54|233.14|0
1655169890000|2022-06-14 01:24:50|235.31|232.91|235.07|232.67|235.31|232.91|234.84|232.44|0
1655169900000|2022-06-14 01:25:00|235.31|232.91|235.07|232.67|235.31|232.91|235.07|232.67|0
1655169910000|2022-06-14 01:25:10|234.84|232.44|235.07|232.67|235.07|232.67|234.61|232.21|0
1655169920000|2022-06-14 01:25:20|234.96|232.56|234.84|232.44|235.07|232.67|234.84|232.44|0
1655169930000|2022-06-14 01:25:30|235.07|232.67|235.43|233.03|235.43|233.03|235.07|232.67|0
1655169940000|2022-06-14 01:25:40|235.3|232.9|235.19|232.79|235.3|232.9|235.19|232.79|0
1655169950000|2022-06-14 01:25:50|235.07|232.67|236.24|233.84|236.24|233.84|235.07|232.67|0
1655169960000|2022-06-14 01:26:00|237.17|234.77|236.23|233.83|237.17|234.77|236.23|233.83|0
1655169970000|2022-06-14 01:26:10|236.47|234.07|236.23|233.83|236.47|234.07|236.23|233.83|0
1655169980000|2022-06-14 01:26:20|236.12|233.72|236.47|234.07|236.47|234.07|236.12|233.72|0
1655169990000|2022-06-14 01:26:30|236.59|234.19|236.59|234.19|236.59|234.19|236.59|234.19|0
1655170000000|2022-06-14 01:26:40|237.4|235|237.86|235.46|237.86|235.46|237.4|235|0
1655170010000|2022-06-14 01:26:50|237.63|235.23|238.8|236.4|238.8|236.4|237.63|235.23|0
1655170020000|2022-06-14 01:27:00|238.56|236.16|238.56|236.16|238.8|236.4|238.56|236.16|0
1655170030000|2022-06-14 01:27:10|237.86|235.46|237.4|235|237.86|235.46|237.4|235|0
1655170040000|2022-06-14 01:27:20|237.63|235.23|237.16|234.76|237.63|235.23|237.16|234.76|0
1655170050000|2022-06-14 01:27:30|237.63|235.23|237.86|235.46|238.1|235.7|237.63|235.23|0
1655170060000|2022-06-14 01:27:40|238.1|235.7|238.56|236.16|238.8|236.4|238.1|235.7|0
1655170070000|2022-06-14 01:27:50|238.8|236.4|238.8|236.4|238.8|236.4|238.8|236.4|0
1655170080000|2022-06-14 01:28:00|238.68|236.28|238.33|235.93|238.68|236.28|238.33|235.93|0
1655170090000|2022-06-14 01:28:10|238.1|235.7|237.86|235.46|238.1|235.7|237.86|235.46|0
1655170100000|2022-06-14 01:28:20|237.98|235.58|238.22|235.82|238.22|235.82|237.98|235.58|0
1655170110000|2022-06-14 01:28:30|238.33|235.93|238.56|236.16|238.56|236.16|238.33|235.93|0
1655170120000|2022-06-14 01:28:40|238.68|236.28|238.79|236.39|238.79|236.39|238.56|236.16|0
1655170130000|2022-06-14 01:28:50|238.56|236.16|239.73|237.33|239.73|237.33|238.56|236.16|0
1655170140000|2022-06-14 01:29:00|239.38|236.98|239.73|237.33|239.73|237.33|239.38|236.98|0
1655170150000|2022-06-14 01:29:10|239.03|236.63|239.15|236.75|239.26|236.86|239.03|236.63|0
1655170160000|2022-06-14 01:29:20|239.03|236.63|239.49|237.09|239.49|237.09|239.03|236.63|0
1655170170000|2022-06-14 01:29:30|239.38|236.98|239.49|237.09|239.49|237.09|239.26|236.86|0
1655170180000|2022-06-14 01:29:40|239.38|236.98|239.49|237.09|239.49|237.09|239.38|236.98|0
1655170190000|2022-06-14 01:29:50|239.38|236.98|239.96|237.56|239.96|237.56|239.38|236.98|0
1655170200000|2022-06-14 01:30:00|240.19|237.79|240.32|237.92|240.32|237.92|240.19|237.79|0
1655170210000|2022-06-14 01:30:10|239.85|237.45|240.43|238.03|240.43|238.03|239.85|237.45|0
1655170220000|2022-06-14 01:30:20|240.19|237.79|239.96|237.56|240.19|237.79|239.96|237.56|0
1655170230000|2022-06-14 01:30:30|239.73|237.33|239.96|237.56|239.96|237.56|239.49|237.09|0
1655170240000|2022-06-14 01:30:40|239.73|237.33|240.43|238.03|240.43|238.03|239.73|237.33|0
1655170250000|2022-06-14 01:30:50|240.89|238.49|241.13|238.73|241.6|239.2|240.66|238.26|0
1655170260000|2022-06-14 01:31:00|241.6|239.2|240.66|238.26|241.6|239.2|240.66|238.26|0
1655170270000|2022-06-14 01:31:10|240.43|238.03|241.48|239.08|241.48|239.08|240.43|238.03|0
1655170280000|2022-06-14 01:31:20|240.89|238.49|240.43|238.03|241.25|238.85|240.43|238.03|0
1655170290000|2022-06-14 01:31:30|240.66|238.26|239.49|237.09|240.66|238.26|239.49|237.09|0
1655170300000|2022-06-14 01:31:40|239.26|236.86|239.49|237.09|239.49|237.09|239.02|236.62|0
1655170310000|2022-06-14 01:31:50|239.38|236.98|239.26|236.86|239.38|236.98|239.26|236.86|0
1655170320000|2022-06-14 01:32:00|239.14|236.74|239.02|236.62|239.14|236.74|239.02|236.62|0
1655170330000|2022-06-14 01:32:10|238.79|236.39|238.21|235.81|238.79|236.39|238.09|235.69|0
1655170340000|2022-06-14 01:32:20|238.68|236.28|238.32|235.92|238.68|236.28|238.32|235.92|0
1655170350000|2022-06-14 01:32:30|238.55|236.15|238.55|236.15|238.55|236.15|238.44|236.04|0
1655170360000|2022-06-14 01:32:40|238.79|236.39|239.02|236.62|239.02|236.62|238.55|236.15|0
1655170370000|2022-06-14 01:32:50|239.25|236.85|238.79|236.39|239.25|236.85|238.79|236.39|0
1655170380000|2022-06-14 01:33:00|238.55|236.15|238.55|236.15|238.67|236.27|238.55|236.15|0
1655170390000|2022-06-14 01:33:10|238.32|235.92|237.39|234.99|238.32|235.92|237.39|234.99|0
1655170400000|2022-06-14 01:33:20|237.62|235.22|237.74|235.34|237.74|235.34|237.62|235.22|0
1655170410000|2022-06-14 01:33:30|237.85|235.45|237.62|235.22|237.97|235.57|237.62|235.22|0
1655170420000|2022-06-14 01:33:40|237.74|235.34|237.62|235.22|237.74|235.34|237.62|235.22|0
1655170430000|2022-06-14 01:33:50|237.74|235.34|237.85|235.45|237.85|235.45|237.74|235.34|0
1655170440000|2022-06-14 01:34:00|237.62|235.22|237.62|235.22|237.62|235.22|237.62|235.22|0
1655170450000|2022-06-14 01:34:10|237.74|235.34|236.68|234.28|237.74|235.34|236.68|234.28|0
1655170460000|2022-06-14 01:34:20|236.22|233.82|236.22|233.82|236.22|233.82|235.99|233.59|0
1655170470000|2022-06-14 01:34:30|236.45|234.05|236.45|234.05|236.45|234.05|236.34|233.94|0
1655170480000|2022-06-14 01:34:40|236.22|233.82|236.45|234.05|236.45|234.05|236.22|233.82|0
1655170490000|2022-06-14 01:34:50|235.98|233.58|236.22|233.82|236.22|233.82|235.98|233.58|0
1655170500000|2022-06-14 01:35:00|236.34|233.94|236.45|234.05|236.68|234.28|236.34|233.94|0
1655170510000|2022-06-14 01:35:10|235.98|233.58|236.45|234.05|236.45|234.05|235.98|233.58|0
1655170520000|2022-06-14 01:35:20|236.11|233.71|235.29|232.89|236.11|233.71|235.29|232.89|0
1655170530000|2022-06-14 01:35:30|235.05|232.65|235.05|232.65|235.05|232.65|235.05|232.65|0
1655170540000|2022-06-14 01:35:40|234.82|232.42|235.17|232.77|235.17|232.77|234.82|232.42|0
1655170550000|2022-06-14 01:35:50|235.41|233.01|235.28|232.88|235.41|233.01|235.28|232.88|0
1655170560000|2022-06-14 01:36:00|235.05|232.65|235.05|232.65|235.28|232.88|235.05|232.65|0
1655170570000|2022-06-14 01:36:10|235.28|232.88|235.52|233.12|235.52|233.12|235.28|232.88|0
1655170580000|2022-06-14 01:36:20|235.64|233.24|235.98|233.58|235.98|233.58|235.64|233.24|0
1655170590000|2022-06-14 01:36:30|235.75|233.35|235.75|233.35|235.75|233.35|235.75|233.35|0
1655170600000|2022-06-14 01:36:40|235.98|233.58|235.75|233.35|235.98|233.58|235.75|233.35|0
1655170610000|2022-06-14 01:36:50|235.87|233.47|235.98|233.58|236.21|233.81|235.87|233.47|0
1655170620000|2022-06-14 01:37:00|235.75|233.35|235.75|233.35|235.75|233.35|235.75|233.35|0
1655170630000|2022-06-14 01:37:10|235.51|233.11|235.28|232.88|235.51|233.11|235.28|232.88|0
1655170640000|2022-06-14 01:37:20|234.82|232.42|234.82|232.42|234.82|232.42|234.58|232.18|0
1655170650000|2022-06-14 01:37:30|235.05|232.65|235.51|233.11|235.75|233.35|235.05|232.65|0
1655170660000|2022-06-14 01:37:40|235.28|232.88|235.28|232.88|235.28|232.88|235.28|232.88|0
1655170670000|2022-06-14 01:37:50|235.05|232.65|235.4|233|235.51|233.11|235.05|232.65|0
1655170680000|2022-06-14 01:38:00|235.75|233.35|235.75|233.35|235.98|233.58|235.75|233.35|0
1655170690000|2022-06-14 01:38:10|235.98|233.58|235.75|233.35|235.98|233.58|235.75|233.35|0
1655170700000|2022-06-14 01:38:20|235.98|233.58|235.75|233.35|235.98|233.58|235.75|233.35|0
1655170710000|2022-06-14 01:38:30|235.51|233.11|235.63|233.23|235.63|233.23|235.51|233.11|0
1655170720000|2022-06-14 01:38:40|235.98|233.58|235.98|233.58|235.98|233.58|235.87|233.47|0
1655170730000|2022-06-14 01:38:50|236.21|233.81|236.21|233.81|236.21|233.81|235.74|233.34|0
1655170740000|2022-06-14 01:39:00|236.44|234.04|236.68|234.28|236.68|234.28|236.44|234.04|0
1655170750000|2022-06-14 01:39:10|236.91|234.51|236.91|234.51|236.91|234.51|236.91|234.51|0
1655170760000|2022-06-14 01:39:20|237.14|234.74|237.14|234.74|237.14|234.74|236.91|234.51|0
1655170770000|2022-06-14 01:39:30|237.37|234.97|237.14|234.74|237.37|234.97|237.14|234.74|0
1655170780000|2022-06-14 01:39:40|237.37|234.97|237.49|235.09|237.49|235.09|237.37|234.97|0
1655170790000|2022-06-14 01:39:50|236.91|234.51|236.67|234.27|236.91|234.51|236.56|234.16|0
1655170800000|2022-06-14 01:40:00|236.44|234.04|237.14|234.74|237.14|234.74|236.44|234.04|0
1655170810000|2022-06-14 01:40:10|237.37|234.97|237.61|235.21|237.61|235.21|237.37|234.97|0
1655170830000|2022-06-14 01:40:30|237.37|234.97|237.14|234.74|237.37|234.97|237.14|234.74|0
1655170840000|2022-06-14 01:40:40|237.37|234.97|237.84|235.44|237.84|235.44|237.37|234.97|0
1655170850000|2022-06-14 01:40:50|237.73|235.33|237.37|234.97|237.73|235.33|237.37|234.97|0
1655170860000|2022-06-14 01:41:00|237.14|234.74|237.14|234.74|237.14|234.74|237.14|234.74|0
1655170870000|2022-06-14 01:41:10|237.37|234.97|237.6|235.2|237.6|235.2|237.37|234.97|0
1655170880000|2022-06-14 01:41:20|237.84|235.44|237.6|235.2|237.84|235.44|237.6|235.2|0
1655170890000|2022-06-14 01:41:30|237.84|235.44|237.96|235.56|238.07|235.67|237.84|235.44|0
1655170900000|2022-06-14 01:41:40|238.3|235.9|238.77|236.37|238.77|236.37|238.3|235.9|0
1655170910000|2022-06-14 01:41:50|238.54|236.14|238.42|236.02|238.54|236.14|238.42|236.02|0
1655170920000|2022-06-14 01:42:00|238.3|235.9|237.96|235.56|238.3|235.9|237.96|235.56|0
1655170930000|2022-06-14 01:42:10|237.84|235.44|236.9|234.5|238.07|235.67|236.9|234.5|0
1655170940000|2022-06-14 01:42:20|237.6|235.2|237.49|235.09|237.6|235.2|237.37|234.97|0
1655170950000|2022-06-14 01:42:30|238.3|235.9|238.3|235.9|238.3|235.9|238.07|235.67|0
1655170960000|2022-06-14 01:42:40|237.83|235.43|237.83|235.43|237.83|235.43|237.83|235.43|0
1655170970000|2022-06-14 01:42:50|238.07|235.67|237.6|235.2|238.07|235.67|237.6|235.2|0
1655170980000|2022-06-14 01:43:00|237.72|235.32|238.07|235.67|238.07|235.67|237.72|235.32|0
1655170990000|2022-06-14 01:43:10|238.3|235.9|237.83|235.43|238.3|235.9|237.83|235.43|0
1655171000000|2022-06-14 01:43:20|237.95|235.55|238.07|235.67|238.42|236.02|237.95|235.55|0
1655171010000|2022-06-14 01:43:30|237.83|235.43|237.6|235.2|237.95|235.55|237.6|235.2|0
1655171020000|2022-06-14 01:43:40|237.49|235.09|237.6|235.2|237.6|235.2|237.49|235.09|0
1655171030000|2022-06-14 01:43:50|237.83|235.43|238.3|235.9|238.3|235.9|237.83|235.43|0
1655171040000|2022-06-14 01:44:00|237.83|235.43|237.95|235.55|238.19|235.79|237.83|235.43|0
1655171050000|2022-06-14 01:44:10|238.19|235.79|238.53|236.13|238.53|236.13|237.95|235.55|0
1655171060000|2022-06-14 01:44:20|238.77|236.37|238.77|236.37|238.77|236.37|238.53|236.13|0
1655171070000|2022-06-14 01:44:30|239|236.6|239|236.6|239|236.6|238.89|236.49|0
1655171080000|2022-06-14 01:44:40|239.7|237.3|239.23|236.83|239.7|237.3|239.23|236.83|0
1655171090000|2022-06-14 01:44:50|239.47|237.07|239.7|237.3|239.7|237.3|239.47|237.07|0
1655171100000|2022-06-14 01:45:00|240.17|237.77|240.87|238.47|240.87|238.47|240.17|237.77|0
1655171110000|2022-06-14 01:45:10|241.1|238.7|241.57|239.17|241.57|239.17|241.1|238.7|0
1655171120000|2022-06-14 01:45:20|242.04|239.64|242.04|239.64|242.04|239.64|241.93|239.53|0
1655171130000|2022-06-14 01:45:30|241.8|239.4|241.34|238.94|241.8|239.4|241.34|238.94|0
1655171140000|2022-06-14 01:45:40|241.57|239.17|241.34|238.94|241.57|239.17|241.34|238.94|0
1655171150000|2022-06-14 01:45:50|241.1|238.7|241.1|238.7|241.33|238.93|241.1|238.7|0
1655171160000|2022-06-14 01:46:00|241.33|238.93|241.1|238.7|241.33|238.93|241.1|238.7|0
1655171170000|2022-06-14 01:46:10|240.63|238.23|240.87|238.47|240.87|238.47|240.63|238.23|0
1655171180000|2022-06-14 01:46:20|241.33|238.93|242.51|240.11|242.51|240.11|241.33|238.93|0
1655171190000|2022-06-14 01:46:30|242.74|240.34|242.51|240.11|242.74|240.34|242.27|239.87|0
1655171200000|2022-06-14 01:46:40|242.97|240.57|242.97|240.57|242.97|240.57|242.27|239.87|0
1655171210000|2022-06-14 01:46:50|243.21|240.81|242.74|240.34|243.21|240.81|242.74|240.34|0
1655171220000|2022-06-14 01:47:00|242.5|240.1|242.5|240.1|242.5|240.1|242.27|239.87|0
1655171230000|2022-06-14 01:47:10|242.74|240.34|243.21|240.81|243.21|240.81|242.74|240.34|0
1655171240000|2022-06-14 01:47:20|242.97|240.57|243.68|241.28|243.68|241.28|242.97|240.57|0
1655171250000|2022-06-14 01:47:30|243.44|241.04|243.44|241.04|243.44|241.04|243.21|240.81|0
1655171260000|2022-06-14 01:47:40|243.09|240.69|242.97|240.57|243.21|240.81|242.97|240.57|0
1655171270000|2022-06-14 01:47:50|242.5|240.1|242.5|240.1|242.5|240.1|242.5|240.1|0
1655171280000|2022-06-14 01:48:00|241.45|239.05|241.33|238.93|241.45|239.05|241.1|238.7|0
1655171290000|2022-06-14 01:48:10|241.56|239.16|241.8|239.4|241.8|239.4|241.1|238.7|0
1655171300000|2022-06-14 01:48:20|242.62|240.22|242.97|240.57|242.97|240.57|242.5|240.1|0
1655171310000|2022-06-14 01:48:30|242.74|240.34|242.74|240.34|242.97|240.57|242.74|240.34|0
1655171320000|2022-06-14 01:48:40|242.5|240.1|242.03|239.63|242.5|240.1|242.03|239.63|0
1655171330000|2022-06-14 01:48:50|242.27|239.87|241.8|239.4|242.27|239.87|241.8|239.4|0
1655171340000|2022-06-14 01:49:00|241.56|239.16|241.45|239.05|241.56|239.16|241.33|238.93|0
1655171350000|2022-06-14 01:49:10|241.33|238.93|240.39|237.99|241.33|238.93|240.39|237.99|0
1655171360000|2022-06-14 01:49:20|241.22|238.82|241.56|239.16|241.8|239.4|241.22|238.82|0
1655171370000|2022-06-14 01:49:30|241.8|239.4|241.33|238.93|241.8|239.4|241.33|238.93|0
1655171380000|2022-06-14 01:49:40|241.56|239.16|242.5|240.1|242.5|240.1|241.56|239.16|0
1655171390000|2022-06-14 01:49:50|242.26|239.86|242.26|239.86|242.26|239.86|241.92|239.52|0
1655171400000|2022-06-14 01:50:00|242.5|240.1|242.73|240.33|242.86|240.46|242.5|240.1|0
1655171410000|2022-06-14 01:50:10|242.86|240.46|241.8|239.4|242.86|240.46|241.8|239.4|0
1655171420000|2022-06-14 01:50:20|240.28|237.88|240.62|238.22|240.62|238.22|240.28|237.88|0
1655171430000|2022-06-14 01:50:30|240.39|237.99|241.09|238.69|241.09|238.69|240.39|237.99|0
1655171440000|2022-06-14 01:50:40|241.56|239.16|241.79|239.39|241.79|239.39|241.33|238.93|0
1655171450000|2022-06-14 01:50:50|242.03|239.63|242.62|240.22|242.62|240.22|242.03|239.63|0
1655171460000|2022-06-14 01:51:00|242.73|240.33|243.2|240.8|243.2|240.8|242.73|240.33|0
1655171470000|2022-06-14 01:51:10|242.97|240.57|243.43|241.03|243.43|241.03|242.85|240.45|0
1655171480000|2022-06-14 01:51:20|243.67|241.27|242.26|239.86|243.67|241.27|242.26|239.86|0
1655171490000|2022-06-14 01:51:30|242.03|239.63|242.5|240.1|242.5|240.1|242.03|239.63|0
1655171500000|2022-06-14 01:51:40|242.26|239.86|242.03|239.63|242.5|240.1|242.03|239.63|0
1655171510000|2022-06-14 01:51:50|243.2|240.8|243.2|240.8|243.2|240.8|242.96|240.56|0
1655171520000|2022-06-14 01:52:00|243.09|240.69|243.09|240.69|243.43|241.03|243.09|240.69|0
1655171530000|2022-06-14 01:52:10|242.96|240.56|242.49|240.09|242.96|240.56|242.49|240.09|0
1655171540000|2022-06-14 01:52:20|242.03|239.63|242.26|239.86|242.26|239.86|242.03|239.63|0
1655171550000|2022-06-14 01:52:30|242.03|239.63|241.79|239.39|242.03|239.63|241.79|239.39|0
1655171560000|2022-06-14 01:52:40|241.56|239.16|241.56|239.16|242.03|239.63|241.56|239.16|0
1655171570000|2022-06-14 01:52:50|242.26|239.86|242.62|240.22|242.62|240.22|242.15|239.75|0
1655171580000|2022-06-14 01:53:00|242.49|240.09|242.02|239.62|242.49|240.09|241.79|239.39|0
1655171590000|2022-06-14 01:53:10|241.79|239.39|241.79|239.39|241.91|239.51|241.79|239.39|0
1655171600000|2022-06-14 01:53:20|241.56|239.16|241.79|239.39|241.79|239.39|241.56|239.16|0
1655171610000|2022-06-14 01:53:30|242.02|239.62|242.02|239.62|242.02|239.62|242.02|239.62|0
1655171620000|2022-06-14 01:53:40|241.91|239.51|242.73|240.33|242.73|240.33|241.79|239.39|0
1655171630000|2022-06-14 01:53:50|243.2|240.8|243.2|240.8|243.2|240.8|243.2|240.8|0
1655171640000|2022-06-14 01:54:00|242.73|240.33|242.61|240.21|242.73|240.33|242.49|240.09|0
1655171650000|2022-06-14 01:54:10|242.73|240.33|242.49|240.09|242.73|240.33|242.49|240.09|0
1655171660000|2022-06-14 01:54:20|242.38|239.98|242.49|240.09|242.49|240.09|242.26|239.86|0
1655171670000|2022-06-14 01:54:30|242.38|239.98|242.02|239.62|242.38|239.98|242.02|239.62|0
1655171680000|2022-06-14 01:54:40|241.91|239.51|241.67|239.27|241.91|239.51|241.55|239.15|0
1655171690000|2022-06-14 01:54:50|242.02|239.62|242.72|240.32|242.72|240.32|242.02|239.62|0
1655171700000|2022-06-14 01:55:00|243.19|240.79|243.9|241.5|243.9|241.5|243.19|240.79|0
1655171710000|2022-06-14 01:55:10|243.78|241.38|244.02|241.62|244.6|242.2|243.78|241.38|0
1655171720000|2022-06-14 01:55:20|244.84|242.44|244.37|241.97|244.84|242.44|244.37|241.97|0
1655171730000|2022-06-14 01:55:30|244.84|242.44|244.6|242.2|244.84|242.44|244.6|242.2|0
1655171740000|2022-06-14 01:55:40|244.84|242.44|244.6|242.2|244.84|242.44|244.6|242.2|0
1655171750000|2022-06-14 01:55:50|244.72|242.32|244.6|242.2|244.84|242.44|244.6|242.2|0
1655171760000|2022-06-14 01:56:00|244.37|241.97|244.13|241.73|244.6|242.2|244.13|241.73|0
1655171770000|2022-06-14 01:56:10|243.43|241.03|243.43|241.03|243.66|241.26|243.43|241.03|0
1655171780000|2022-06-14 01:56:20|243.19|240.79|242.49|240.09|243.19|240.79|242.49|240.09|0
1655171790000|2022-06-14 01:56:30|242.72|240.32|242.72|240.32|242.72|240.32|242.49|240.09|0
1655171800000|2022-06-14 01:56:40|242.49|240.09|243.43|241.03|243.43|241.03|242.49|240.09|0
1655171810000|2022-06-14 01:56:50|243.42|241.02|243.89|241.49|244.13|241.73|243.42|241.02|0
1655171820000|2022-06-14 01:57:00|243.66|241.26|243.78|241.38|243.89|241.49|243.66|241.26|0
1655171830000|2022-06-14 01:57:10|243.66|241.26|243.66|241.26|243.89|241.49|243.66|241.26|0
1655171840000|2022-06-14 01:57:20|243.55|241.15|244.02|241.62|244.13|241.73|243.55|241.15|0
1655171850000|2022-06-14 01:57:30|243.19|240.79|242.95|240.55|243.19|240.79|242.72|240.32|0
1655171860000|2022-06-14 01:57:40|243.08|240.68|243.19|240.79|243.19|240.79|243.08|240.68|0
1655171870000|2022-06-14 01:57:50|243.42|241.02|244.01|241.61|244.01|241.61|243.19|240.79|0
1655171880000|2022-06-14 01:58:00|244.36|241.96|244.36|241.96|244.36|241.96|244.36|241.96|0
1655171890000|2022-06-14 01:58:10|244.25|241.85|244.13|241.73|244.36|241.96|244.13|241.73|0
1655171900000|2022-06-14 01:58:20|244.36|241.96|244.6|242.2|244.83|242.43|244.36|241.96|0
1655171910000|2022-06-14 01:58:30|244.36|241.96|243.19|240.79|244.36|241.96|243.19|240.79|0
1655171920000|2022-06-14 01:58:40|243.42|241.02|244.01|241.61|244.01|241.61|243.42|241.02|0
1655171930000|2022-06-14 01:58:50|244.13|241.73|244.25|241.85|244.25|241.85|244.01|241.61|0
1655171940000|2022-06-14 01:59:00|244.13|241.73|244.83|242.43|244.83|242.43|244.13|241.73|0
1655171950000|2022-06-14 01:59:10|245.19|242.79|245.06|242.66|245.19|242.79|245.06|242.66|0
1655171960000|2022-06-14 01:59:20|244.95|242.55|244.59|242.19|244.95|242.55|244.59|242.19|0
1655171970000|2022-06-14 01:59:30|244.01|241.61|243.89|241.49|244.12|241.72|243.89|241.49|0
1655171980000|2022-06-14 01:59:40|243.65|241.25|243.65|241.25|243.65|241.25|243.65|241.25|0
1655171990000|2022-06-14 01:59:50|243.54|241.14|243.42|241.02|243.54|241.14|243.18|240.78|0
1655172000000|2022-06-14 02:00:00|243.89|241.49|243.89|241.49|244.12|241.72|243.89|241.49|0
1655172010000|2022-06-14 02:00:10|243.65|241.25|243.42|241.02|243.78|241.38|243.42|241.02|0
1655172020000|2022-06-14 02:00:20|242.71|240.31|242.37|239.97|242.71|240.31|242.01|239.61|0
1655172030000|2022-06-14 02:00:30|242.71|240.31|243.07|240.67|243.18|240.78|242.71|240.31|0
1655172040000|2022-06-14 02:00:40|242.95|240.55|242.71|240.31|242.95|240.55|242.71|240.31|0
1655172050000|2022-06-14 02:00:50|242.95|240.55|242.95|240.55|242.95|240.55|242.95|240.55|0
1655172060000|2022-06-14 02:01:00|242.71|240.31|242.24|239.84|242.71|240.31|242.24|239.84|0
1655172070000|2022-06-14 02:01:10|242.71|240.31|242.24|239.84|242.71|240.31|242.24|239.84|0
1655172080000|2022-06-14 02:01:20|242.01|239.61|241.78|239.38|242.01|239.61|241.78|239.38|0
1655172090000|2022-06-14 02:01:30|241.54|239.14|241.54|239.14|241.54|239.14|241.07|238.67|0
1655172100000|2022-06-14 02:01:40|241.31|238.91|241.31|238.91|241.31|238.91|241.31|238.91|0
1655172110000|2022-06-14 02:01:50|241.54|239.14|241.31|238.91|241.54|239.14|241.19|238.79|0
1655172120000|2022-06-14 02:02:00|241.43|239.03|241.54|239.14|241.54|239.14|241.43|239.03|0
1655172130000|2022-06-14 02:02:10|241.31|238.91|241.07|238.67|241.43|239.03|241.07|238.67|0
1655172140000|2022-06-14 02:02:20|241.19|238.79|240.84|238.44|241.19|238.79|240.84|238.44|0
1655172150000|2022-06-14 02:02:30|240.96|238.56|241.07|238.67|241.07|238.67|240.96|238.56|0
1655172160000|2022-06-14 02:02:40|240.84|238.44|240.37|237.97|240.84|238.44|240.37|237.97|0
1655172170000|2022-06-14 02:02:50|240.6|238.2|240.6|238.2|240.6|238.2|240.37|237.97|0
1655172180000|2022-06-14 02:03:00|240.72|238.32|241.07|238.67|241.07|238.67|240.72|238.32|0
1655172190000|2022-06-14 02:03:10|241.3|238.9|240.83|238.43|241.3|238.9|240.83|238.43|0
1655172200000|2022-06-14 02:03:20|241.07|238.67|240.96|238.56|241.3|238.9|240.96|238.56|0
1655172210000|2022-06-14 02:03:30|240.83|238.43|240.96|238.56|240.96|238.56|240.83|238.43|0
1655172220000|2022-06-14 02:03:40|240.83|238.43|241.07|238.67|241.07|238.67|240.83|238.43|0
1655172230000|2022-06-14 02:03:50|241.19|238.79|241.07|238.67|241.19|238.79|241.07|238.67|0
1655172240000|2022-06-14 02:04:00|240.83|238.43|240.6|238.2|240.83|238.43|240.6|238.2|0
1655172250000|2022-06-14 02:04:10|240.37|237.97|241.3|238.9|241.3|238.9|240.37|237.97|0
1655172260000|2022-06-14 02:04:20|241.54|239.14|241.19|238.79|241.54|239.14|241.19|238.79|0
1655172270000|2022-06-14 02:04:30|241.07|238.67|241.42|239.02|241.42|239.02|241.07|238.67|0
1655172280000|2022-06-14 02:04:40|241.54|239.14|241.77|239.37|242|239.6|241.54|239.14|0
1655172290000|2022-06-14 02:04:50|242|239.6|242|239.6|242|239.6|241.77|239.37|0
1655172300000|2022-06-14 02:05:00|241.77|239.37|241.3|238.9|241.77|239.37|241.3|238.9|0
1655172310000|2022-06-14 02:05:10|241.19|238.79|241.53|239.13|241.53|239.13|241.19|238.79|0
1655172320000|2022-06-14 02:05:20|241.66|239.26|242.71|240.31|242.71|240.31|241.53|239.13|0
1655172330000|2022-06-14 02:05:30|242.36|239.96|242.12|239.72|242.36|239.96|242.12|239.72|0
1655172340000|2022-06-14 02:05:40|242|239.6|240.83|238.43|242|239.6|240.83|238.43|0
1655172350000|2022-06-14 02:05:50|240.95|238.55|240.48|238.08|240.95|238.55|240.48|238.08|0
1655172360000|2022-06-14 02:06:00|240.25|237.85|239.19|236.79|240.25|237.85|239.19|236.79|0
1655172370000|2022-06-14 02:06:10|239.31|236.91|239.19|236.79|239.31|236.91|238.96|236.56|0
1655172380000|2022-06-14 02:06:20|238.96|236.56|239.19|236.79|239.19|236.79|238.96|236.56|0
1655172390000|2022-06-14 02:06:30|239.08|236.68|239.19|236.79|239.19|236.79|238.85|236.45|0
1655172400000|2022-06-14 02:06:40|239.42|237.02|239.19|236.79|239.42|237.02|239.19|236.79|0
1655172410000|2022-06-14 02:06:50|239.42|237.02|238.96|236.56|239.42|237.02|238.96|236.56|0
1655172420000|2022-06-14 02:07:00|238.84|236.44|238.72|236.32|238.84|236.44|238.49|236.09|0
1655172430000|2022-06-14 02:07:10|238.49|236.09|238.02|235.62|238.49|236.09|238.02|235.62|0
1655172440000|2022-06-14 02:07:20|237.79|235.39|237.91|235.51|237.91|235.51|237.32|234.92|0
1655172450000|2022-06-14 02:07:30|237.79|235.39|238.49|236.09|238.49|236.09|237.79|235.39|0
1655172460000|2022-06-14 02:07:40|238.25|235.85|238.49|236.09|238.49|236.09|238.25|235.85|0
1655172470000|2022-06-14 02:07:50|238.72|236.32|238.61|236.21|238.72|236.32|238.49|236.09|0
1655172480000|2022-06-14 02:08:00|238.49|236.09|238.37|235.97|238.49|236.09|238.14|235.74|0
1655172490000|2022-06-14 02:08:10|238.49|236.09|238.61|236.21|238.61|236.21|238.49|236.09|0
1655172500000|2022-06-14 02:08:20|239.19|236.79|239.42|237.02|239.89|237.49|239.19|236.79|0
1655172510000|2022-06-14 02:08:30|239.65|237.25|239.42|237.02|239.65|237.25|239.42|237.02|0
1655172520000|2022-06-14 02:08:40|239.65|237.25|239.31|236.91|239.65|237.25|239.19|236.79|0
1655172530000|2022-06-14 02:08:50|239.42|237.02|239.42|237.02|239.42|237.02|239.31|236.91|0
1655172540000|2022-06-14 02:09:00|239.54|237.14|239.42|237.02|239.54|237.14|239.42|237.02|0
1655172550000|2022-06-14 02:09:10|239.19|236.79|239.19|236.79|239.19|236.79|239.19|236.79|0
1655172560000|2022-06-14 02:09:20|239.31|236.91|239.19|236.79|239.31|236.91|239.19|236.79|0
1655172570000|2022-06-14 02:09:30|238.95|236.55|238.84|236.44|238.95|236.55|238.72|236.32|0
1655172580000|2022-06-14 02:09:40|238.95|236.55|238.84|236.44|238.95|236.55|238.48|236.08|0
1655172590000|2022-06-14 02:09:50|238.61|236.21|237.78|235.38|238.61|236.21|237.78|235.38|0
1655172600000|2022-06-14 02:10:00|238.25|235.85|238.25|235.85|238.25|235.85|237.9|235.5|0
1655172610000|2022-06-14 02:10:10|238.14|235.74|238.72|236.32|238.72|236.32|238.14|235.74|0
1655172620000|2022-06-14 02:10:20|238.6|236.2|238.72|236.32|238.72|236.32|238.48|236.08|0
1655172630000|2022-06-14 02:10:30|238.84|236.44|239.18|236.78|239.18|236.78|238.84|236.44|0
1655172640000|2022-06-14 02:10:40|238.95|236.55|238.95|236.55|238.95|236.55|238.72|236.32|0
1655172650000|2022-06-14 02:10:50|239.18|236.78|239.18|236.78|239.18|236.78|238.95|236.55|0
1655172660000|2022-06-14 02:11:00|239.07|236.67|238.95|236.55|239.07|236.67|238.95|236.55|0
1655172670000|2022-06-14 02:11:10|239.18|236.78|239.18|236.78|239.3|236.9|238.48|236.08|0
1655172680000|2022-06-14 02:11:20|239.65|237.25|239.65|237.25|239.65|237.25|239.42|237.02|0
1655172690000|2022-06-14 02:11:30|239.88|237.48|239.18|236.78|239.88|237.48|239.18|236.78|0
1655172700000|2022-06-14 02:11:40|238.84|236.44|238.84|236.44|238.95|236.55|238.84|236.44|0
1655172710000|2022-06-14 02:11:50|238.95|236.55|238.83|236.43|238.95|236.55|238.71|236.31|0
1655172720000|2022-06-14 02:12:00|238.95|236.55|238.48|236.08|238.95|236.55|238.48|236.08|0
1655172730000|2022-06-14 02:12:10|238.25|235.85|238.71|236.31|238.71|236.31|238.25|235.85|0
1655172740000|2022-06-14 02:12:20|239.18|236.78|239.18|236.78|239.18|236.78|239.07|236.67|0
1655172750000|2022-06-14 02:12:30|239.07|236.67|239.18|236.78|239.18|236.78|239.07|236.67|0
1655172760000|2022-06-14 02:12:40|239.3|236.9|239.18|236.78|239.41|237.01|239.18|236.78|0
1655172770000|2022-06-14 02:12:50|239.3|236.9|238.71|236.31|239.3|236.9|238.71|236.31|0
1655172780000|2022-06-14 02:13:00|238.01|235.61|238.24|235.84|238.24|235.84|238.01|235.61|0
1655172790000|2022-06-14 02:13:10|238.01|235.61|237.78|235.38|238.48|236.08|237.78|235.38|0
1655172800000|2022-06-14 02:13:20|238.01|235.61|237.9|235.5|238.01|235.61|237.78|235.38|0
1655172810000|2022-06-14 02:13:30|237.78|235.38|238.01|235.61|238.01|235.61|237.78|235.38|0
1655172820000|2022-06-14 02:13:40|238.13|235.73|237.9|235.5|238.13|235.73|237.78|235.38|0
1655172830000|2022-06-14 02:13:50|238.01|235.61|237.9|235.5|238.01|235.61|237.9|235.5|0
1655172840000|2022-06-14 02:14:00|238.01|235.61|237.43|235.03|238.01|235.61|237.43|235.03|0
1655172850000|2022-06-14 02:14:10|237.54|235.14|237.54|235.14|237.54|235.14|237.31|234.91|0
1655172860000|2022-06-14 02:14:20|237.77|235.37|237.77|235.37|238.01|235.61|237.77|235.37|0
1655172870000|2022-06-14 02:14:30|238.13|235.73|238.71|236.31|238.71|236.31|238.13|235.73|0
1655172880000|2022-06-14 02:14:40|238.47|236.07|238.94|236.54|238.94|236.54|238.24|235.84|0
1655172890000|2022-06-14 02:14:50|238.71|236.31|238.94|236.54|238.94|236.54|238.71|236.31|0
1655172900000|2022-06-14 02:15:00|239.18|236.78|238.71|236.31|239.18|236.78|238.71|236.31|0
1655172910000|2022-06-14 02:15:10|238.94|236.54|238.47|236.07|238.94|236.54|238.47|236.07|0
1655172920000|2022-06-14 02:15:20|238.71|236.31|238.71|236.31|238.71|236.31|238.71|236.31|0
1655172930000|2022-06-14 02:15:30|238.47|236.07|238.36|235.96|238.47|236.07|238.24|235.84|0
1655172940000|2022-06-14 02:15:40|238.24|235.84|238.71|236.31|238.71|236.31|238.24|235.84|0
1655172950000|2022-06-14 02:15:50|238.59|236.19|238.71|236.31|238.71|236.31|238.47|236.07|0
1655172960000|2022-06-14 02:16:00|238.59|236.19|238.59|236.19|238.71|236.31|238.59|236.19|0
1655172970000|2022-06-14 02:16:10|238.71|236.31|239.17|236.77|239.17|236.77|238.71|236.31|0
1655172980000|2022-06-14 02:16:20|238.94|236.54|238.47|236.07|238.94|236.54|238.47|236.07|0
1655172990000|2022-06-14 02:16:30|238.24|235.84|238|235.6|238.24|235.84|238|235.6|0
1655173000000|2022-06-14 02:16:40|237.77|235.37|237.54|235.14|237.77|235.37|237.54|235.14|0
1655173010000|2022-06-14 02:16:50|237.3|234.9|237.77|235.37|237.77|235.37|237.3|234.9|0
1655173020000|2022-06-14 02:17:00|237.89|235.49|238.7|236.3|238.7|236.3|237.89|235.49|0
1655173030000|2022-06-14 02:17:10|239.17|236.77|238.94|236.54|239.17|236.77|238.94|236.54|0
1655173040000|2022-06-14 02:17:20|239.17|236.77|238.94|236.54|239.17|236.77|238.7|236.3|0
1655173050000|2022-06-14 02:17:30|238.7|236.3|238.7|236.3|238.7|236.3|238.47|236.07|0
1655173060000|2022-06-14 02:17:40|238.94|236.54|238.7|236.3|238.94|236.54|238.7|236.3|0
1655173070000|2022-06-14 02:17:50|238.47|236.07|238.23|235.83|238.47|236.07|238.23|235.83|0
1655173080000|2022-06-14 02:18:00|238.36|235.96|238.12|235.72|238.36|235.96|238.12|235.72|0
1655173090000|2022-06-14 02:18:10|238.36|235.96|238.7|236.3|238.7|236.3|238.36|235.96|0
1655173100000|2022-06-14 02:18:20|238.47|236.07|238.36|235.96|238.47|236.07|238.36|235.96|0
1655173110000|2022-06-14 02:18:30|238.23|235.83|238.47|236.07|238.47|236.07|238.23|235.83|0
1655173120000|2022-06-14 02:18:40|238.7|236.3|238.93|236.53|238.93|236.53|238.7|236.3|0
1655173130000|2022-06-14 02:18:50|239.17|236.77|239.29|236.89|239.29|236.89|239.17|236.77|0
1655173140000|2022-06-14 02:19:00|239.64|237.24|240.57|238.17|240.57|238.17|239.64|237.24|0
1655173150000|2022-06-14 02:19:10|240.34|237.94|240.34|237.94|240.34|237.94|240.1|237.7|0
1655173160000|2022-06-14 02:19:20|240.57|238.17|240.34|237.94|240.81|238.41|240.34|237.94|0
1655173170000|2022-06-14 02:19:30|240.1|237.7|240.22|237.82|240.34|237.94|240.1|237.7|0
1655173180000|2022-06-14 02:19:40|240.1|237.7|240.34|237.94|240.34|237.94|240.1|237.7|0
1655173190000|2022-06-14 02:19:50|240.46|238.06|240.34|237.94|240.46|238.06|240.1|237.7|0
1655173200000|2022-06-14 02:20:00|240.22|237.82|239.87|237.47|240.22|237.82|239.87|237.47|0
1655173210000|2022-06-14 02:20:10|239.52|237.12|239.63|237.23|239.63|237.23|239.17|236.77|0
1655173220000|2022-06-14 02:20:20|240.1|237.7|239.75|237.35|240.22|237.82|239.75|237.35|0
1655173230000|2022-06-14 02:20:30|239.63|237.23|239.87|237.47|239.87|237.47|239.63|237.23|0
1655173240000|2022-06-14 02:20:40|239.63|237.23|239.63|237.23|239.63|237.23|239.4|237|0
1655173250000|2022-06-14 02:20:50|239.87|237.47|239.87|237.47|239.87|237.47|239.87|237.47|0
1655173260000|2022-06-14 02:21:00|240.1|237.7|240.22|237.82|240.33|237.93|240.1|237.7|0
1655173270000|2022-06-14 02:21:10|240.33|237.93|240.33|237.93|240.33|237.93|240.33|237.93|0
1655173280000|2022-06-14 02:21:20|239.99|237.59|239.86|237.46|239.99|237.59|239.86|237.46|0
1655173290000|2022-06-14 02:21:30|239.63|237.23|239.16|236.76|239.63|237.23|239.16|236.76|0
1655173300000|2022-06-14 02:21:40|239.4|237|239.16|236.76|239.4|237|239.16|236.76|0
1655173310000|2022-06-14 02:21:50|238.58|236.18|239.16|236.76|239.16|236.76|238.58|236.18|0
1655173320000|2022-06-14 02:22:00|239.05|236.65|238.23|235.83|239.05|236.65|238.23|235.83|0
1655173330000|2022-06-14 02:22:10|238.46|236.06|238.93|236.53|238.93|236.53|238.46|236.06|0
1655173340000|2022-06-14 02:22:20|239.16|236.76|239.16|236.76|239.16|236.76|239.16|236.76|0
1655173350000|2022-06-14 02:22:30|239.4|237|239.63|237.23|239.63|237.23|239.39|236.99|0
1655173360000|2022-06-14 02:22:40|239.52|237.12|239.28|236.88|239.63|237.23|239.28|236.88|0
1655173370000|2022-06-14 02:22:50|239.39|236.99|239.39|236.99|239.39|236.99|239.28|236.88|0
1655173380000|2022-06-14 02:23:00|239.16|236.76|239.16|236.76|239.39|236.99|239.16|236.76|0
1655173390000|2022-06-14 02:23:10|239.05|236.65|238.69|236.29|239.05|236.65|238.69|236.29|0
1655173400000|2022-06-14 02:23:20|238.58|236.18|239.05|236.65|239.05|236.65|238.58|236.18|0
1655173410000|2022-06-14 02:23:30|238.93|236.53|238.69|236.29|238.93|236.53|238.69|236.29|0
1655173420000|2022-06-14 02:23:40|238.81|236.41|238.92|236.52|238.93|236.53|238.69|236.29|0
1655173430000|2022-06-14 02:23:50|238.81|236.41|238.58|236.18|238.81|236.41|238.58|236.18|0
1655173440000|2022-06-14 02:24:00|238.69|236.29|238.69|236.29|238.92|236.52|238.69|236.29|0
1655173450000|2022-06-14 02:24:10|238.46|236.06|238.34|235.94|238.46|236.06|238.22|235.82|0
1655173460000|2022-06-14 02:24:20|238.69|236.29|238.46|236.06|238.69|236.29|238.46|236.06|0
1655173470000|2022-06-14 02:24:30|238.22|235.82|238.22|235.82|238.22|235.82|238.11|235.71|0
1655173480000|2022-06-14 02:24:40|238.46|236.06|238.69|236.29|238.69|236.29|238.46|236.06|0
1655173490000|2022-06-14 02:24:50|238.58|236.18|238.46|236.06|238.69|236.29|238.46|236.06|0
1655173500000|2022-06-14 02:25:00|238.69|236.29|237.99|235.59|238.69|236.29|237.99|235.59|0
1655173510000|2022-06-14 02:25:10|238.22|235.82|238.69|236.29|238.69|236.29|238.22|235.82|0
1655173520000|2022-06-14 02:25:20|238.22|235.82|238.45|236.05|238.45|236.05|238.22|235.82|0
1655173540000|2022-06-14 02:25:40|238.69|236.29|238.69|236.29|238.69|236.29|238.69|236.29|0
1655173550000|2022-06-14 02:25:50|238.45|236.05|238.45|236.05|238.69|236.29|238.45|236.05|0
1655173560000|2022-06-14 02:26:00|238.69|236.29|238.69|236.29|238.69|236.29|238.69|236.29|0
1655173570000|2022-06-14 02:26:10|238.92|236.52|239.51|237.11|239.62|237.22|238.92|236.52|0
1655173580000|2022-06-14 02:26:20|239.15|236.75|239.15|236.75|239.28|236.88|239.15|236.75|0
1655173590000|2022-06-14 02:26:30|239.39|236.99|239.39|236.99|239.39|236.99|239.39|236.99|0
1655173600000|2022-06-14 02:26:40|239.51|237.11|239.86|237.46|239.86|237.46|239.51|237.11|0
1655173610000|2022-06-14 02:26:50|240.09|237.69|240.09|237.69|240.09|237.69|240.09|237.69|0
1655173620000|2022-06-14 02:27:00|239.85|237.45|240.44|238.04|240.44|238.04|239.85|237.45|0
1655173630000|2022-06-14 02:27:10|240.32|237.92|240.09|237.69|240.56|238.16|240.09|237.69|0
1655173640000|2022-06-14 02:27:20|240.32|237.92|239.62|237.22|240.32|237.92|239.62|237.22|0
1655173650000|2022-06-14 02:27:30|239.85|237.45|239.39|236.99|239.85|237.45|239.39|236.99|0
1655173660000|2022-06-14 02:27:40|239.62|237.22|239.15|236.75|239.62|237.22|239.15|236.75|0
1655173670000|2022-06-14 02:27:50|238.92|236.52|238.45|236.05|238.92|236.52|238.45|236.05|0
1655173680000|2022-06-14 02:28:00|238.22|235.82|238.68|236.28|238.68|236.28|238.22|235.82|0
1655173690000|2022-06-14 02:28:10|238.92|236.52|238.34|235.94|238.92|236.52|238.22|235.82|0
1655173700000|2022-06-14 02:28:20|238.22|235.82|238.34|235.94|238.45|236.05|238.22|235.82|0
1655173710000|2022-06-14 02:28:30|238.45|236.05|238.68|236.28|238.68|236.28|238.45|236.05|0
1655173720000|2022-06-14 02:28:40|239.15|236.75|238.92|236.52|239.15|236.75|238.92|236.52|0
1655173730000|2022-06-14 02:28:50|238.21|235.81|238.21|235.81|238.21|235.81|238.21|235.81|0
1655173740000|2022-06-14 02:29:00|238.45|236.05|237.98|235.58|238.45|236.05|237.98|235.58|0
1655173750000|2022-06-14 02:29:10|238.21|235.81|238.21|235.81|238.21|235.81|238.21|235.81|0
1655173760000|2022-06-14 02:29:20|238.33|235.93|238.21|235.81|238.33|235.93|238.21|235.81|0
1655173770000|2022-06-14 02:29:30|238.45|236.05|238.45|236.05|238.68|236.28|238.45|236.05|0
1655173780000|2022-06-14 02:29:40|238.57|236.17|238.68|236.28|238.68|236.28|238.45|236.05|0
1655173790000|2022-06-14 02:29:50|238.91|236.51|239.15|236.75|239.15|236.75|238.91|236.51|0
1655173800000|2022-06-14 02:30:00|239.27|236.87|239.61|237.21|239.62|237.22|239.27|236.87|0
1655173810000|2022-06-14 02:30:10|239.38|236.98|239.03|236.63|239.38|236.98|239.03|236.63|0
1655173820000|2022-06-14 02:30:20|238.91|236.51|238.44|236.04|238.91|236.51|238.44|236.04|0
1655173830000|2022-06-14 02:30:30|238.21|235.81|237.74|235.34|238.21|235.81|237.74|235.34|0
1655173840000|2022-06-14 02:30:40|237.63|235.23|237.51|235.11|237.63|235.23|237.51|235.11|0
1655173850000|2022-06-14 02:30:50|237.74|235.34|237.04|234.64|237.74|235.34|237.04|234.64|0
1655173860000|2022-06-14 02:31:00|237.28|234.88|237.28|234.88|237.28|234.88|237.28|234.88|0
1655173870000|2022-06-14 02:31:10|237.04|234.64|236.81|234.41|237.04|234.64|236.7|234.3|0
1655173880000|2022-06-14 02:31:20|236.7|234.3|236.34|233.94|236.7|234.3|236.34|233.94|0
1655173890000|2022-06-14 02:31:30|236.57|234.17|236.7|234.3|236.7|234.3|236.57|234.17|0
1655173900000|2022-06-14 02:31:40|236.57|234.17|236.34|233.94|236.57|234.17|236.34|233.94|0
1655173910000|2022-06-14 02:31:50|236.46|234.06|236.34|233.94|236.46|234.06|236.34|233.94|0
1655173920000|2022-06-14 02:32:00|236.46|234.06|235.87|233.47|236.46|234.06|235.87|233.47|0
1655173930000|2022-06-14 02:32:10|236.23|233.83|236.57|234.17|236.57|234.17|236.23|233.83|0
1655173940000|2022-06-14 02:32:20|236.81|234.41|236.81|234.41|236.81|234.41|236.57|234.17|0
1655173950000|2022-06-14 02:32:30|237.04|234.64|236.81|234.41|237.04|234.64|236.81|234.41|0
1655173960000|2022-06-14 02:32:40|236.57|234.17|237.04|234.64|237.04|234.64|236.57|234.17|0
1655173970000|2022-06-14 02:32:50|237.27|234.87|237.74|235.34|237.74|235.34|237.27|234.87|0
1655173980000|2022-06-14 02:33:00|237.27|234.87|237.04|234.64|237.27|234.87|237.04|234.64|0
1655173990000|2022-06-14 02:33:10|237.27|234.87|237.39|234.99|237.51|235.11|237.27|234.87|0
1655174000000|2022-06-14 02:33:20|237.5|235.1|237.39|234.99|237.5|235.1|237.27|234.87|0
1655174010000|2022-06-14 02:33:30|237.5|235.1|236.8|234.4|237.5|235.1|236.8|234.4|0
1655174020000|2022-06-14 02:33:40|236.69|234.29|236.34|233.94|236.69|234.29|236.34|233.94|0
1655174030000|2022-06-14 02:33:50|236.22|233.82|236.1|233.7|236.22|233.82|235.99|233.59|0
1655174040000|2022-06-14 02:34:00|236.34|233.94|236.34|233.94|236.34|233.94|236.34|233.94|0
1655174050000|2022-06-14 02:34:10|236.22|233.82|236.57|234.17|236.57|234.17|236.22|233.82|0
1655174060000|2022-06-14 02:34:20|237.04|234.64|237.27|234.87|237.27|234.87|237.04|234.64|0
1655174070000|2022-06-14 02:34:30|237.16|234.76|237.27|234.87|237.27|234.87|237.16|234.76|0
1655174080000|2022-06-14 02:34:40|237.16|234.76|237.27|234.87|237.27|234.87|237.04|234.64|0
1655174100000|2022-06-14 02:35:00|237.03|234.63|236.8|234.4|237.5|235.1|236.8|234.4|0
1655174110000|2022-06-14 02:35:10|236.33|233.93|235.63|233.23|236.33|233.93|235.63|233.23|0
1655174120000|2022-06-14 02:35:20|235.76|233.36|236.1|233.7|236.1|233.7|235.76|233.36|0
1655174130000|2022-06-14 02:35:30|236.33|233.93|236.33|233.93|236.33|233.93|236.33|233.93|0
1655174140000|2022-06-14 02:35:40|236.57|234.17|236.57|234.17|236.57|234.17|236.57|234.17|0
1655174150000|2022-06-14 02:35:50|236.22|233.82|235.99|233.59|236.22|233.82|235.99|233.59|0
1655174160000|2022-06-14 02:36:00|235.87|233.47|235.63|233.23|235.87|233.47|235.63|233.23|0
1655174170000|2022-06-14 02:36:10|235.87|233.47|235.63|233.23|235.87|233.47|235.63|233.23|0
1655174180000|2022-06-14 02:36:20|235.87|233.47|235.87|233.47|235.87|233.47|235.87|233.47|0
1655174190000|2022-06-14 02:36:30|236.1|233.7|235.87|233.47|236.1|233.7|235.87|233.47|0
1655174200000|2022-06-14 02:36:40|235.86|233.46|236.1|233.7|236.1|233.7|235.86|233.46|0
1655174210000|2022-06-14 02:36:50|236.56|234.16|236.8|234.4|236.8|234.4|236.56|234.16|0
1655174220000|2022-06-14 02:37:00|236.56|234.16|236.69|234.29|236.69|234.29|236.33|233.93|0
1655174230000|2022-06-14 02:37:10|236.56|234.16|236.56|234.16|236.69|234.29|236.56|234.16|0
1655174240000|2022-06-14 02:37:20|236.33|233.93|236.56|234.16|236.56|234.16|236.33|233.93|0
1655174250000|2022-06-14 02:37:30|236.33|233.93|236.33|233.93|236.56|234.16|236.33|233.93|0
1655174260000|2022-06-14 02:37:40|236.45|234.05|236.56|234.16|236.56|234.16|236.33|233.93|0
1655174270000|2022-06-14 02:37:50|236.45|234.05|236.56|234.16|236.68|234.28|236.45|234.05|0
1655174280000|2022-06-14 02:38:00|236.45|234.05|236.33|233.93|236.45|234.05|236.33|233.93|0
1655174290000|2022-06-14 02:38:10|236.45|234.05|236.56|234.16|236.8|234.4|236.45|234.05|0
1655174300000|2022-06-14 02:38:20|236.33|233.93|236.33|233.93|236.33|233.93|236.33|233.93|0
1655174310000|2022-06-14 02:38:30|236.45|234.05|236.09|233.69|236.45|234.05|236.09|233.69|0
1655174320000|2022-06-14 02:38:40|236.33|233.93|236.33|233.93|236.33|233.93|236.22|233.82|0
1655174330000|2022-06-14 02:38:50|236.56|234.16|236.33|233.93|236.56|234.16|236.33|233.93|0
1655174340000|2022-06-14 02:39:00|236.56|234.16|236.09|233.69|236.56|234.16|236.09|233.69|0
1655174350000|2022-06-14 02:39:10|236.56|234.16|236.68|234.28|236.79|234.39|236.56|234.16|0
1655174360000|2022-06-14 02:39:20|236.79|234.39|237.03|234.63|237.03|234.63|236.79|234.39|0
1655174370000|2022-06-14 02:39:30|237.26|234.86|237.03|234.63|237.26|234.86|237.03|234.63|0
1655174380000|2022-06-14 02:39:40|236.79|234.39|236.56|234.16|236.79|234.39|236.56|234.16|0
1655174390000|2022-06-14 02:39:50|236.79|234.39|236.56|234.16|236.79|234.39|236.56|234.16|0
1655174400000|2022-06-14 02:40:00|236.09|233.69|236.09|233.69|236.56|234.16|236.09|233.69|0
1655174410000|2022-06-14 02:40:10|235.98|233.58|236.21|233.81|236.21|233.81|235.98|233.58|0
1655174420000|2022-06-14 02:40:20|236.09|233.69|235.86|233.46|236.09|233.69|235.86|233.46|0
1655174430000|2022-06-14 02:40:30|235.39|232.99|235.39|232.99|235.39|232.99|235.39|232.99|0
1655174440000|2022-06-14 02:40:40|235.62|233.22|235.86|233.46|235.86|233.46|235.62|233.22|0
1655174450000|2022-06-14 02:40:50|235.62|233.22|236.09|233.69|236.09|233.69|235.62|233.22|0
1655174460000|2022-06-14 02:41:00|236.91|234.51|236.79|234.39|236.91|234.51|236.79|234.39|0
1655174470000|2022-06-14 02:41:10|236.56|234.16|236.79|234.39|237.02|234.62|236.56|234.16|0
1655174480000|2022-06-14 02:41:20|236.68|234.28|236.68|234.28|236.68|234.28|236.56|234.16|0
1655174490000|2022-06-14 02:41:30|236.44|234.04|236.56|234.16|236.56|234.16|236.44|234.04|0
1655174500000|2022-06-14 02:41:40|236.79|234.39|236.44|234.04|236.79|234.39|236.44|234.04|0
1655174510000|2022-06-14 02:41:50|236.55|234.15|236.32|233.92|236.55|234.15|236.32|233.92|0
1655174520000|2022-06-14 02:42:00|236.55|234.15|236.44|234.04|236.55|234.15|236.32|233.92|0
1655174530000|2022-06-14 02:42:10|236.55|234.15|236.55|234.15|236.79|234.39|236.55|234.15|0
1655174540000|2022-06-14 02:42:20|236.79|234.39|237.02|234.62|237.02|234.62|236.79|234.39|0
1655174550000|2022-06-14 02:42:30|236.79|234.39|236.79|234.39|236.79|234.39|236.79|234.39|0
1655174570000|2022-06-14 02:42:50|237.02|234.62|236.79|234.39|237.02|234.62|236.79|234.39|0
1655174580000|2022-06-14 02:43:00|236.91|234.51|236.79|234.39|237.02|234.62|236.79|234.39|0
1655174590000|2022-06-14 02:43:10|237.02|234.62|237.25|234.85|237.25|234.85|237.02|234.62|0
1655174600000|2022-06-14 02:43:20|237.49|235.09|237.49|235.09|237.49|235.09|237.49|235.09|0
1655174610000|2022-06-14 02:43:30|237.25|234.85|237.25|234.85|237.25|234.85|237.25|234.85|0
1655174620000|2022-06-14 02:43:40|237.49|235.09|237.49|235.09|237.49|235.09|237.25|234.85|0
1655174630000|2022-06-14 02:43:50|237.25|234.85|237.48|235.08|237.48|235.08|237.25|234.85|0
1655174640000|2022-06-14 02:44:00|237.25|234.85|237.25|234.85|237.25|234.85|236.91|234.51|0
1655174650000|2022-06-14 02:44:10|237.48|235.08|237.48|235.08|237.48|235.08|237.48|235.08|0
1655174660000|2022-06-14 02:44:20|237.25|234.85|237.37|234.97|237.37|234.97|237.25|234.85|0
1655174670000|2022-06-14 02:44:30|237.25|234.85|237.48|235.08|237.48|235.08|237.25|234.85|0
1655174680000|2022-06-14 02:44:40|237.72|235.32|237.25|234.85|237.72|235.32|237.25|234.85|0
1655174690000|2022-06-14 02:44:50|237.14|234.74|237.25|234.85|237.25|234.85|237.14|234.74|0
1655174700000|2022-06-14 02:45:00|237.48|235.08|237.48|235.08|237.48|235.08|237.37|234.97|0
1655174710000|2022-06-14 02:45:10|237.25|234.85|236.78|234.38|237.25|234.85|236.78|234.38|0
1655174730000|2022-06-14 02:45:30|236.67|234.27|236.55|234.15|236.67|234.27|236.55|234.15|0
1655174740000|2022-06-14 02:45:40|236.44|234.04|236.31|233.91|236.44|234.04|236.31|233.91|0
1655174760000|2022-06-14 02:46:00|236.08|233.68|236.31|233.91|236.31|233.91|235.85|233.45|0
1655174770000|2022-06-14 02:46:10|236.08|233.68|236.08|233.68|236.08|233.68|236.08|233.68|0
1655174790000|2022-06-14 02:46:30|236.2|233.8|236.55|234.15|236.55|234.15|236.2|233.8|0
1655174800000|2022-06-14 02:46:40|236.31|233.91|236.78|234.38|236.78|234.38|236.31|233.91|0
1655174810000|2022-06-14 02:46:50|237.01|234.61|237.01|234.61|237.13|234.73|237.01|234.61|0
1655174820000|2022-06-14 02:47:00|236.78|234.38|237.01|234.61|237.01|234.61|236.78|234.38|0
1655174830000|2022-06-14 02:47:10|237.13|234.73|237.24|234.84|237.24|234.84|237.01|234.61|0
1655174840000|2022-06-14 02:47:20|237.48|235.08|237.48|235.08|237.48|235.08|237.48|235.08|0
1655174850000|2022-06-14 02:47:30|237.24|234.84|237.48|235.08|237.48|235.08|237.24|234.84|0
1655174860000|2022-06-14 02:47:40|237.24|234.84|237.24|234.84|237.24|234.84|237.24|234.84|0
1655174870000|2022-06-14 02:47:50|237.37|234.97|237.48|235.08|237.48|235.08|237.24|234.84|0
1655174880000|2022-06-14 02:48:00|237.24|234.84|237.71|235.31|237.71|235.31|237.24|234.84|0
1655174900000|2022-06-14 02:48:20|237.94|235.54|238.18|235.78|238.18|235.78|237.94|235.54|0
1655174910000|2022-06-14 02:48:30|238.41|236.01|238.18|235.78|238.41|236.01|238.18|235.78|0
1655174920000|2022-06-14 02:48:40|237.71|235.31|237.94|235.54|237.94|235.54|237.71|235.31|0
1655174930000|2022-06-14 02:48:50|237.71|235.31|237.48|235.08|237.71|235.31|237.48|235.08|0
1655174940000|2022-06-14 02:49:00|237.24|234.84|237.24|234.84|237.48|235.08|237.24|234.84|0
1655174960000|2022-06-14 02:49:20|237.47|235.07|237.24|234.84|237.47|235.07|237.24|234.84|0
1655174970000|2022-06-14 02:49:30|237.36|234.96|237.24|234.84|237.36|234.96|237.24|234.84|0
1655174980000|2022-06-14 02:49:40|237.13|234.73|237.24|234.84|237.36|234.96|237.13|234.73|0
1655174990000|2022-06-14 02:49:50|237.01|234.61|237.24|234.84|237.24|234.84|237.01|234.61|0
1655175000000|2022-06-14 02:50:00|237.13|234.73|237.01|234.61|237.24|234.84|237.01|234.61|0
1655175030000|2022-06-14 02:50:30|237.24|234.84|237.24|234.84|237.24|234.84|237.13|234.73|0
1655175040000|2022-06-14 02:50:40|237|234.6|237|234.6|237|234.6|237|234.6|0
1655175050000|2022-06-14 02:50:50|236.43|234.03|236.3|233.9|236.43|234.03|236.19|233.79|0
1655175060000|2022-06-14 02:51:00|236.07|233.67|236.07|233.67|236.07|233.67|236.07|233.67|0
1655175070000|2022-06-14 02:51:10|236.19|233.79|236.07|233.67|236.3|233.9|236.07|233.67|0
1655175080000|2022-06-14 02:51:20|235.84|233.44|235.6|233.2|235.84|233.44|235.6|233.2|0
1655175090000|2022-06-14 02:51:30|235.84|233.44|235.84|233.44|235.84|233.44|235.84|233.44|0
1655175100000|2022-06-14 02:51:40|236.07|233.67|236.66|234.26|236.66|234.26|236.07|233.67|0
1655175110000|2022-06-14 02:51:50|236.77|234.37|236.66|234.26|236.77|234.37|236.54|234.14|0
1655175120000|2022-06-14 02:52:00|236.54|234.14|236.66|234.26|236.77|234.37|236.54|234.14|0
1655175130000|2022-06-14 02:52:10|236.77|234.37|237|234.6|237|234.6|236.77|234.37|0
1655175140000|2022-06-14 02:52:20|236.77|234.37|236.77|234.37|237|234.6|236.77|234.37|0
1655175150000|2022-06-14 02:52:30|236.53|234.13|236.77|234.37|236.77|234.37|236.53|234.13|0
1655175160000|2022-06-14 02:52:40|236.53|234.13|236.53|234.13|236.77|234.37|236.53|234.13|0
1655175170000|2022-06-14 02:52:50|236.3|233.9|236.3|233.9|236.3|233.9|236.3|233.9|0
1655175180000|2022-06-14 02:53:00|236.53|234.13|236.53|234.13|236.77|234.37|236.53|234.13|0
1655175190000|2022-06-14 02:53:10|236.77|234.37|236.77|234.37|236.77|234.37|236.77|234.37|0
1655175200000|2022-06-14 02:53:20|237|234.6|236.77|234.37|237|234.6|236.77|234.37|0
1655175210000|2022-06-14 02:53:30|236.89|234.49|237|234.6|237|234.6|236.89|234.49|0
1655175220000|2022-06-14 02:53:40|236.89|234.49|236.77|234.37|236.89|234.49|236.77|234.37|0
1655175230000|2022-06-14 02:53:50|236.53|234.13|236.42|234.02|236.53|234.13|236.42|234.02|0
1655175240000|2022-06-14 02:54:00|236.53|234.13|236.3|233.9|236.53|234.13|236.3|233.9|0
1655175250000|2022-06-14 02:54:10|236.53|234.13|236.3|233.9|236.53|234.13|236.3|233.9|0
1655175260000|2022-06-14 02:54:20|236.06|233.66|235.83|233.43|236.06|233.66|235.83|233.43|0
1655175270000|2022-06-14 02:54:30|236.06|233.66|236.3|233.9|236.3|233.9|236.06|233.66|0
1655175280000|2022-06-14 02:54:40|236.53|234.13|236.53|234.13|236.53|234.13|236.53|234.13|0
1655175300000|2022-06-14 02:55:00|236.65|234.25|236.53|234.13|236.76|234.36|236.53|234.13|0
1655175310000|2022-06-14 02:55:10|236.76|234.36|236.06|233.66|236.76|234.36|236.06|233.66|0
1655175320000|2022-06-14 02:55:20|235.83|233.43|235.83|233.43|235.83|233.43|235.83|233.43|0
1655175330000|2022-06-14 02:55:30|235.95|233.55|236.06|233.66|236.06|233.66|235.95|233.55|0
1655175340000|2022-06-14 02:55:40|236.42|234.02|236.65|234.25|236.76|234.36|236.42|234.02|0
1655175350000|2022-06-14 02:55:50|236.53|234.13|236.53|234.13|236.53|234.13|236.53|234.13|0
1655175360000|2022-06-14 02:56:00|236.29|233.89|236.06|233.66|236.29|233.89|236.06|233.66|0
1655175370000|2022-06-14 02:56:10|235.83|233.43|235.59|233.19|235.83|233.43|235.59|233.19|0
1655175380000|2022-06-14 02:56:20|235.83|233.43|235.83|233.43|235.83|233.43|235.83|233.43|0
1655175390000|2022-06-14 02:56:30|235.59|233.19|235.83|233.43|235.83|233.43|235.59|233.19|0
1655175400000|2022-06-14 02:56:40|235.59|233.19|235.83|233.43|235.83|233.43|235.59|233.19|0
1655175420000|2022-06-14 02:57:00|236.06|233.66|236.29|233.89|236.29|233.89|236.06|233.66|0
1655175430000|2022-06-14 02:57:10|236.18|233.78|236.29|233.89|236.29|233.89|236.18|233.78|0
1655175440000|2022-06-14 02:57:20|236.06|233.66|235.82|233.42|236.06|233.66|235.82|233.42|0
1655175450000|2022-06-14 02:57:30|235.59|233.19|235.59|233.19|235.59|233.19|235.59|233.19|0
1655175460000|2022-06-14 02:57:40|235.36|232.96|234.89|232.49|235.36|232.96|234.66|232.26|0
1655175470000|2022-06-14 02:57:50|234.66|232.26|234.43|232.03|234.66|232.26|234.43|232.03|0
1655175480000|2022-06-14 02:58:00|234.66|232.26|235.12|232.72|235.12|232.72|234.66|232.26|0
1655175490000|2022-06-14 02:58:10|235.36|232.96|235.24|232.84|235.36|232.96|235.24|232.84|0
1655175500000|2022-06-14 02:58:20|235.12|232.72|235.01|232.61|235.12|232.72|235.01|232.61|0
1655175510000|2022-06-14 02:58:30|235.24|232.84|234.89|232.49|235.24|232.84|234.89|232.49|0
1655175520000|2022-06-14 02:58:40|235.12|232.72|234.89|232.49|235.12|232.72|234.89|232.49|0
1655175540000|2022-06-14 02:59:00|235.12|232.72|234.89|232.49|235.12|232.72|234.89|232.49|0
1655175550000|2022-06-14 02:59:10|235.12|232.72|235.35|232.95|235.35|232.95|235.12|232.72|0
1655175560000|2022-06-14 02:59:20|235.59|233.19|235.35|232.95|235.59|233.19|235.35|232.95|0
1655175570000|2022-06-14 02:59:30|235.59|233.19|235.59|233.19|235.82|233.42|235.48|233.08|0
1655175580000|2022-06-14 02:59:40|235.35|232.95|234.65|232.25|235.35|232.95|234.65|232.25|0
1655175590000|2022-06-14 02:59:50|234.89|232.49|234.89|232.49|234.89|232.49|234.65|232.25|0
1655175600000|2022-06-14 03:00:00|235.12|232.72|234.65|232.25|235.12|232.72|234.65|232.25|0
1655175610000|2022-06-14 03:00:10|234.78|232.38|234.77|232.37|234.78|232.38|234.65|232.25|0
1655175620000|2022-06-14 03:00:20|234.89|232.49|234.42|232.02|234.89|232.49|234.42|232.02|0
1655175630000|2022-06-14 03:00:30|234.31|231.91|234.19|231.79|234.31|231.91|234.19|231.79|0
1655175640000|2022-06-14 03:00:40|233.95|231.55|233.26|230.86|233.95|231.55|233.26|230.86|0
1655175650000|2022-06-14 03:00:50|233.02|230.62|233.72|231.32|233.72|231.32|233.02|230.62|0
1655175660000|2022-06-14 03:01:00|233.49|231.09|233.72|231.32|233.72|231.32|233.49|231.09|0
1655175670000|2022-06-14 03:01:10|233.49|231.09|233.25|230.85|233.49|231.09|233.25|230.85|0
1655175680000|2022-06-14 03:01:20|233.02|230.62|232.79|230.39|233.02|230.62|232.79|230.39|0
1655175690000|2022-06-14 03:01:30|232.56|230.16|232.56|230.16|232.56|230.16|232.56|230.16|0
1655175700000|2022-06-14 03:01:40|232.79|230.39|232.79|230.39|232.79|230.39|232.79|230.39|0
1655175710000|2022-06-14 03:01:50|232.56|230.16|232.32|229.92|232.79|230.39|232.32|229.92|0
1655175720000|2022-06-14 03:02:00|232.56|230.16|232.79|230.39|232.79|230.39|232.56|230.16|0
1655175730000|2022-06-14 03:02:10|232.56|230.16|232.79|230.39|232.79|230.39|232.44|230.04|0
1655175740000|2022-06-14 03:02:20|232.55|230.15|232.79|230.39|232.79|230.39|232.55|230.15|0
1655175750000|2022-06-14 03:02:30|233.02|230.62|232.79|230.39|233.02|230.62|232.79|230.39|0
1655175760000|2022-06-14 03:02:40|233.02|230.62|233.02|230.62|233.02|230.62|233.02|230.62|0
1655175770000|2022-06-14 03:02:50|232.79|230.39|232.79|230.39|232.79|230.39|232.79|230.39|0
1655175780000|2022-06-14 03:03:00|232.55|230.15|232.79|230.39|232.79|230.39|232.55|230.15|0
1655175800000|2022-06-14 03:03:20|232.55|230.15|233.02|230.62|233.02|230.62|232.55|230.15|0
1655175820000|2022-06-14 03:03:40|232.91|230.51|232.78|230.38|232.91|230.51|232.78|230.38|0
1655175830000|2022-06-14 03:03:50|233.02|230.62|232.78|230.38|233.02|230.62|232.78|230.38|0
1655175840000|2022-06-14 03:04:00|232.55|230.15|232.55|230.15|232.78|230.38|232.55|230.15|0
1655175850000|2022-06-14 03:04:10|232.78|230.38|232.32|229.92|232.78|230.38|232.32|229.92|0
1655175860000|2022-06-14 03:04:20|232.09|229.69|232.32|229.92|232.32|229.92|232.09|229.69|0
1655175870000|2022-06-14 03:04:30|232.44|230.04|232.32|229.92|232.44|230.04|232.32|229.92|0
1655175900000|2022-06-14 03:05:00|232.08|229.68|232.08|229.68|232.08|229.68|232.08|229.68|0
1655175910000|2022-06-14 03:05:10|232.32|229.92|232.78|230.38|232.78|230.38|232.32|229.92|0
1655175920000|2022-06-14 03:05:20|232.55|230.15|232.55|230.15|232.55|230.15|232.55|230.15|0
1655175930000|2022-06-14 03:05:30|232.78|230.38|232.78|230.38|232.9|230.5|232.78|230.38|0
1655175950000|2022-06-14 03:05:50|233.01|230.61|233.01|230.61|233.01|230.61|233.01|230.61|0
1655175960000|2022-06-14 03:06:00|232.78|230.38|233.01|230.61|233.01|230.61|232.78|230.38|0
1655176010000|2022-06-14 03:06:50|232.78|230.38|232.78|230.38|232.78|230.38|232.78|230.38|0
1655176020000|2022-06-14 03:07:00|232.55|230.15|232.55|230.15|232.55|230.15|232.55|230.15|0
1655176030000|2022-06-14 03:07:10|232.78|230.38|232.78|230.38|232.78|230.38|232.55|230.15|0
1655176040000|2022-06-14 03:07:20|232.67|230.27|232.54|230.14|232.67|230.27|232.54|230.14|0
1655176050000|2022-06-14 03:07:30|232.31|229.91|233.01|230.61|233.01|230.61|232.31|229.91|0
1655176060000|2022-06-14 03:07:40|232.9|230.5|233.01|230.61|233.01|230.61|232.9|230.5|0
1655176090000|2022-06-14 03:08:10|232.78|230.38|233.01|230.61|233.01|230.61|232.78|230.38|0
1655176140000|2022-06-14 03:09:00|232.77|230.37|232.77|230.37|232.77|230.37|232.77|230.37|0
1655176150000|2022-06-14 03:09:10|233.01|230.61|233.01|230.61|233.01|230.61|233.01|230.61|0
1655176160000|2022-06-14 03:09:20|233.7|231.3|233.7|231.3|233.7|231.3|233.47|231.07|0
1655176170000|2022-06-14 03:09:30|233.83|231.43|233.94|231.54|233.94|231.54|233.83|231.43|0
1655176180000|2022-06-14 03:09:40|233.7|231.3|233.82|231.42|233.82|231.42|233.7|231.3|0
1655176190000|2022-06-14 03:09:50|233.7|231.3|233.7|231.3|233.7|231.3|233.7|231.3|0
1655176200000|2022-06-14 03:10:00|233.47|231.07|233.47|231.07|233.47|231.07|233.24|230.84|0
1655176210000|2022-06-14 03:10:10|233.24|230.84|233.47|231.07|233.47|231.07|233.24|230.84|0
1655176220000|2022-06-14 03:10:20|233.36|230.96|233|230.6|233.47|231.07|233|230.6|0
1655176230000|2022-06-14 03:10:30|233.24|230.84|233|230.6|233.24|230.84|233|230.6|0
1655176240000|2022-06-14 03:10:40|230.91|228.51|230.91|228.51|230.91|228.51|230.91|228.51|0
1655176250000|2022-06-14 03:10:50|230.68|228.28|230.68|228.28|230.68|228.28|230.45|228.05|0
1655176270000|2022-06-14 03:11:10|230.45|228.05|230.45|228.05|230.45|228.05|230.45|228.05|0
1655176280000|2022-06-14 03:11:20|230.68|228.28|230.68|228.28|230.68|228.28|230.68|228.28|0
1655176290000|2022-06-14 03:11:30|230.91|228.51|230.91|228.51|230.91|228.51|230.91|228.51|0
1655176300000|2022-06-14 03:11:40|231.03|228.63|231.14|228.74|231.14|228.74|231.03|228.63|0
1655176310000|2022-06-14 03:11:50|231.03|228.63|231.14|228.74|231.14|228.74|230.91|228.51|0
1655176320000|2022-06-14 03:12:00|230.91|228.51|230.91|228.51|230.91|228.51|230.91|228.51|0
1655176330000|2022-06-14 03:12:10|231.03|228.63|231.03|228.63|231.03|228.63|231.03|228.63|0
1655176340000|2022-06-14 03:12:20|231.14|228.74|231.14|228.74|231.14|228.74|231.14|228.74|0
1655176350000|2022-06-14 03:12:30|230.91|228.51|230.91|228.51|230.91|228.51|230.91|228.51|0
1655176380000|2022-06-14 03:13:00|231.14|228.74|231.6|229.2|231.6|229.2|231.14|228.74|0
1655176390000|2022-06-14 03:13:10|231.37|228.97|231.37|228.97|231.37|228.97|231.37|228.97|0
1655176400000|2022-06-14 03:13:20|231.6|229.2|232.3|229.9|232.3|229.9|231.6|229.2|0
1655176410000|2022-06-14 03:13:30|232.42|230.02|232.3|229.9|232.42|230.02|232.3|229.9|0
1655176420000|2022-06-14 03:13:40|232.07|229.67|232.07|229.67|232.07|229.67|232.07|229.67|0
1655176430000|2022-06-14 03:13:50|232.19|229.79|232.19|229.79|232.19|229.79|232.19|229.79|0
1655176440000|2022-06-14 03:14:00|232.07|229.67|232.07|229.67|232.07|229.67|232.07|229.67|0
1655176450000|2022-06-14 03:14:10|232.3|229.9|232.53|230.13|232.53|230.13|232.3|229.9|0
1655176460000|2022-06-14 03:14:20|232.76|230.36|232.53|230.13|232.76|230.36|232.53|230.13|0
1655176470000|2022-06-14 03:14:30|232.3|229.9|232.3|229.9|232.3|229.9|232.3|229.9|0
1655176480000|2022-06-14 03:14:40|232.53|230.13|232.76|230.36|232.76|230.36|232.53|230.13|0
1655176490000|2022-06-14 03:14:50|230.9|228.5|230.9|228.5|230.9|228.5|230.9|228.5|0
1655176500000|2022-06-14 03:15:00|231.02|228.62|231.6|229.2|231.83|229.43|231.02|228.62|0
1655176510000|2022-06-14 03:15:10|231.37|228.97|231.6|229.2|231.6|229.2|231.37|228.97|0
1655176520000|2022-06-14 03:15:20|231.83|229.43|231.49|229.09|231.83|229.43|231.37|228.97|0
1655176530000|2022-06-14 03:15:30|231.37|228.97|231.37|228.97|231.37|228.97|231.37|228.97|0
1655176540000|2022-06-14 03:15:40|231.13|228.73|231.13|228.73|231.13|228.73|231.13|228.73|0
1655176550000|2022-06-14 03:15:50|231.37|228.97|231.37|228.97|231.37|228.97|231.37|228.97|0
1655176560000|2022-06-14 03:16:00|231.6|229.2|231.6|229.2|231.6|229.2|231.6|229.2|0
1655176570000|2022-06-14 03:16:10|231.36|228.96|231.36|228.96|231.49|229.09|231.36|228.96|0
1655176580000|2022-06-14 03:16:20|231.25|228.85|231.36|228.96|231.36|228.96|231.13|228.73|0
1655176590000|2022-06-14 03:16:30|231.25|228.85|231.36|228.96|231.36|228.96|231.25|228.85|0
1655176600000|2022-06-14 03:16:40|231.83|229.43|231.83|229.43|231.83|229.43|231.83|229.43|0
1655176610000|2022-06-14 03:16:50|231.6|229.2|231.72|229.32|231.72|229.32|231.36|228.96|0
1655176620000|2022-06-14 03:17:00|231.83|229.43|232.06|229.66|232.06|229.66|231.83|229.43|0
1655176630000|2022-06-14 03:17:10|231.83|229.43|232.06|229.66|232.06|229.66|231.83|229.43|0
1655176650000|2022-06-14 03:17:30|232.18|229.78|232.18|229.78|232.18|229.78|232.18|229.78|0
1655176660000|2022-06-14 03:17:40|232.06|229.66|231.83|229.43|232.06|229.66|231.83|229.43|0
1655176690000|2022-06-14 03:18:10|231.95|229.55|232.06|229.66|232.06|229.66|231.95|229.55|0
1655176700000|2022-06-14 03:18:20|231.95|229.55|232.06|229.66|232.06|229.66|231.95|229.55|0
1655176710000|2022-06-14 03:18:30|232.29|229.89|232.52|230.12|232.52|230.12|232.29|229.89|0
1655176730000|2022-06-14 03:18:50|232.29|229.89|232.29|229.89|232.29|229.89|232.29|229.89|0
1655176740000|2022-06-14 03:19:00|232.52|230.12|232.52|230.12|232.52|230.12|232.29|229.89|0
1655176760000|2022-06-14 03:19:20|232.29|229.89|232.29|229.89|232.52|230.12|232.29|229.89|0
1655176770000|2022-06-14 03:19:30|232.06|229.66|232.06|229.66|232.18|229.78|232.06|229.66|0
1655176780000|2022-06-14 03:19:40|232.05|229.65|232.05|229.65|232.18|229.78|232.05|229.65|0
1655176790000|2022-06-14 03:19:50|232.29|229.89|232.29|229.89|232.29|229.89|232.29|229.89|0
1655176800000|2022-06-14 03:20:00|232.41|230.01|231.71|229.31|232.41|230.01|231.71|229.31|0
1655176810000|2022-06-14 03:20:10|232.05|229.65|232.05|229.65|232.05|229.65|232.05|229.65|0
1655176820000|2022-06-14 03:20:20|232.17|229.77|232.29|229.89|232.29|229.89|232.17|229.77|0
1655176840000|2022-06-14 03:20:40|232.05|229.65|232.05|229.65|232.05|229.65|232.05|229.65|0
1655176850000|2022-06-14 03:20:50|231.59|229.19|232.05|229.65|232.05|229.65|231.59|229.19|0
1655176860000|2022-06-14 03:21:00|232.28|229.88|232.05|229.65|232.28|229.88|232.05|229.65|0
1655176880000|2022-06-14 03:21:20|231.82|229.42|231.82|229.42|231.82|229.42|231.82|229.42|0
1655176890000|2022-06-14 03:21:30|231.71|229.31|231.59|229.19|231.82|229.42|231.59|229.19|0
1655176900000|2022-06-14 03:21:40|231.71|229.31|231.71|229.31|231.82|229.42|231.71|229.31|0
1655176910000|2022-06-14 03:21:50|231.82|229.42|231.59|229.19|231.82|229.42|231.59|229.19|0
1655176920000|2022-06-14 03:22:00|231.35|228.95|231.59|229.19|231.59|229.19|231.35|228.95|0
1655176930000|2022-06-14 03:22:10|231.82|229.42|232.05|229.65|232.05|229.65|231.82|229.42|0
1655176940000|2022-06-14 03:22:20|231.82|229.42|231.82|229.42|232.05|229.65|231.82|229.42|0
1655176950000|2022-06-14 03:22:30|231.94|229.54|232.05|229.65|232.05|229.65|231.82|229.42|0
1655176960000|2022-06-14 03:22:40|231.94|229.54|232.05|229.65|232.05|229.65|231.82|229.42|0
1655176980000|2022-06-14 03:23:00|232.28|229.88|232.05|229.65|232.28|229.88|232.05|229.65|0
1655176990000|2022-06-14 03:23:10|232.28|229.88|232.28|229.88|232.28|229.88|232.28|229.88|0
1655177000000|2022-06-14 03:23:20|232.05|229.65|232.05|229.65|232.05|229.65|232.05|229.65|0
1655177010000|2022-06-14 03:23:30|231.81|229.41|232.05|229.65|232.05|229.65|231.81|229.41|0
1655177020000|2022-06-14 03:23:40|232.28|229.88|232.51|230.11|232.51|230.11|232.28|229.88|0
1655177030000|2022-06-14 03:23:50|232.28|229.88|232.28|229.88|232.51|230.11|232.28|229.88|0
1655177040000|2022-06-14 03:24:00|232.4|230|232.28|229.88|232.4|230|232.28|229.88|0
1655177050000|2022-06-14 03:24:10|232.51|230.11|232.05|229.65|232.51|230.11|232.05|229.65|0
1655177060000|2022-06-14 03:24:20|231.93|229.53|232.05|229.65|232.05|229.65|231.81|229.41|0
1655177070000|2022-06-14 03:24:30|231.58|229.18|231.58|229.18|231.58|229.18|231.58|229.18|0
1655177080000|2022-06-14 03:24:40|231.35|228.95|231.35|228.95|231.35|228.95|231.35|228.95|0
1655177090000|2022-06-14 03:24:50|231.47|229.07|231.58|229.18|231.58|229.18|231.47|229.07|0
1655177100000|2022-06-14 03:25:00|231.7|229.3|231.81|229.41|231.81|229.41|231.7|229.3|0
1655177110000|2022-06-14 03:25:10|231.47|229.07|231.35|228.95|231.47|229.07|231.24|228.84|0
1655177120000|2022-06-14 03:25:20|231.47|229.07|231.81|229.41|231.81|229.41|231.35|228.95|0
1655177130000|2022-06-14 03:25:30|231.7|229.3|231.58|229.18|231.7|229.3|231.58|229.18|0
1655177140000|2022-06-14 03:25:40|231.81|229.41|231.81|229.41|231.81|229.41|231.81|229.41|0
1655177150000|2022-06-14 03:25:50|231.58|229.18|231.81|229.41|231.81|229.41|231.58|229.18|0
1655177160000|2022-06-14 03:26:00|232.04|229.64|232.04|229.64|232.04|229.64|232.04|229.64|0
1655177170000|2022-06-14 03:26:10|232.27|229.87|232.27|229.87|232.27|229.87|232.27|229.87|0
1655177180000|2022-06-14 03:26:20|232.16|229.76|232.04|229.64|232.16|229.76|232.04|229.64|0
1655177190000|2022-06-14 03:26:30|231.81|229.41|231.81|229.41|231.93|229.53|231.81|229.41|0
1655177200000|2022-06-14 03:26:40|231.58|229.18|231.58|229.18|231.58|229.18|231.58|229.18|0
1655177210000|2022-06-14 03:26:50|231.34|228.94|231.11|228.71|231.34|228.94|231.11|228.71|0
1655177220000|2022-06-14 03:27:00|231.23|228.83|231.11|228.71|231.23|228.83|231.11|228.71|0
1655177230000|2022-06-14 03:27:10|231|228.6|231|228.6|231|228.6|231|228.6|0
1655177240000|2022-06-14 03:27:20|231.11|228.71|230.88|228.48|231.11|228.71|230.88|228.48|0
1655177250000|2022-06-14 03:27:30|230.65|228.25|230.77|228.37|230.88|228.48|230.65|228.25|0
1655177260000|2022-06-14 03:27:40|230.64|228.24|231.11|228.71|231.11|228.71|230.64|228.24|0
1655177270000|2022-06-14 03:27:50|231.23|228.83|231.34|228.94|231.34|228.94|231.23|228.83|0
1655177300000|2022-06-14 03:28:20|231.11|228.71|231.34|228.94|231.34|228.94|231.11|228.71|0
1655177310000|2022-06-14 03:28:30|231.57|229.17|231.57|229.17|231.57|229.17|231.57|229.17|0
1655177320000|2022-06-14 03:28:40|231.34|228.94|231.11|228.71|231.57|229.17|231.11|228.71|0
1655177340000|2022-06-14 03:29:00|231|228.6|231.11|228.71|231.11|228.71|230.87|228.47|0
1655177350000|2022-06-14 03:29:10|231.23|228.83|231.11|228.71|231.23|228.83|231.11|228.71|0
1655177360000|2022-06-14 03:29:20|231.34|228.94|231.57|229.17|231.57|229.17|231.34|228.94|0
1655177370000|2022-06-14 03:29:30|231.34|228.94|231.57|229.17|231.57|229.17|231.34|228.94|0
1655177390000|2022-06-14 03:29:50|231.34|228.94|231.46|229.06|231.46|229.06|231.34|228.94|0
1655177400000|2022-06-14 03:30:00|231.34|228.94|231.23|228.83|231.34|228.94|231.23|228.83|0
1655177410000|2022-06-14 03:30:10|231.46|229.06|231.46|229.06|231.46|229.06|231.34|228.94|0
1655177420000|2022-06-14 03:30:20|231.57|229.17|231.8|229.4|231.8|229.4|231.57|229.17|0
1655177430000|2022-06-14 03:30:30|231.69|229.29|231.46|229.06|231.69|229.29|231.46|229.06|0
1655177440000|2022-06-14 03:30:40|231.8|229.4|230.87|228.47|231.8|229.4|230.87|228.47|0
1655177450000|2022-06-14 03:30:50|230.64|228.24|230.41|228.01|230.64|228.24|230.41|228.01|0
1655177460000|2022-06-14 03:31:00|230.17|227.77|230.17|227.77|230.41|228.01|230.17|227.77|0
1655177470000|2022-06-14 03:31:10|229.94|227.54|229.94|227.54|229.94|227.54|229.94|227.54|0
1655177480000|2022-06-14 03:31:20|230.06|227.66|230.17|227.77|230.17|227.77|229.94|227.54|0
1655177490000|2022-06-14 03:31:30|229.94|227.54|229.94|227.54|229.94|227.54|229.94|227.54|0
1655177500000|2022-06-14 03:31:40|229.71|227.31|229.48|227.08|229.71|227.31|229.48|227.08|0
1655177510000|2022-06-14 03:31:50|229.71|227.31|229.6|227.2|229.71|227.31|229.6|227.2|0
1655177520000|2022-06-14 03:32:00|229.48|227.08|229.48|227.08|229.48|227.08|229.48|227.08|0
1655177530000|2022-06-14 03:32:10|229.6|227.2|229.71|227.31|229.71|227.31|229.6|227.2|0
1655177540000|2022-06-14 03:32:20|229.6|227.2|229.47|227.07|229.6|227.2|229.47|227.07|0
1655177550000|2022-06-14 03:32:30|229.24|226.84|229.24|226.84|229.24|226.84|229.24|226.84|0
1655177560000|2022-06-14 03:32:40|229.36|226.96|229.24|226.84|229.47|227.07|229.24|226.84|0
1655177590000|2022-06-14 03:33:10|228.08|225.68|228.08|225.68|228.08|225.68|228.08|225.68|0
1655177600000|2022-06-14 03:33:20|227.85|225.45|227.85|225.45|227.85|225.45|227.85|225.45|0
1655177610000|2022-06-14 03:33:30|226.92|224.52|228.2|225.8|228.2|225.8|226.92|224.52|0
1655177620000|2022-06-14 03:33:40|228.31|225.91|228.31|225.91|228.31|225.91|228.31|225.91|0
1655177630000|2022-06-14 03:33:50|228.54|226.14|229.01|226.61|229.01|226.61|228.54|226.14|0
1655177640000|2022-06-14 03:34:00|229.47|227.07|229.94|227.54|230.17|227.77|229.47|227.07|0
1655177650000|2022-06-14 03:34:10|229.93|227.53|229.93|227.53|229.93|227.53|229.93|227.53|0
1655177660000|2022-06-14 03:34:20|230.17|227.77|229.93|227.53|230.17|227.77|229.93|227.53|0
1655177670000|2022-06-14 03:34:30|230.06|227.66|229.93|227.53|230.06|227.66|229.93|227.53|0
1655177680000|2022-06-14 03:34:40|229.7|227.3|229.93|227.53|229.93|227.53|229.7|227.3|0
1655177690000|2022-06-14 03:34:50|229.7|227.3|227.85|225.45|229.7|227.3|227.85|225.45|0
1655177700000|2022-06-14 03:35:00|228.08|225.68|227.38|224.98|228.08|225.68|227.27|224.87|0
1655177710000|2022-06-14 03:35:10|227.62|225.22|227.85|225.45|228.08|225.68|227.62|225.22|0
1655177720000|2022-06-14 03:35:20|228.77|226.37|228.54|226.14|228.77|226.37|228.54|226.14|0
1655177730000|2022-06-14 03:35:30|228.66|226.26|228.89|226.49|228.89|226.49|228.66|226.26|0
1655177740000|2022-06-14 03:35:40|229.24|226.84|228.77|226.37|229.24|226.84|228.77|226.37|0
1655177750000|2022-06-14 03:35:50|228.31|225.91|228.08|225.68|228.31|225.91|228.08|225.68|0
1655177760000|2022-06-14 03:36:00|228.31|225.91|228.08|225.68|228.31|225.91|228.08|225.68|0
1655177770000|2022-06-14 03:36:10|228.2|225.8|228.54|226.14|228.77|226.37|228.2|225.8|0
1655177780000|2022-06-14 03:36:20|227.84|225.44|227.61|225.21|228.08|225.68|227.61|225.21|0
1655177790000|2022-06-14 03:36:30|227.38|224.98|227.38|224.98|227.38|224.98|227.27|224.87|0
1655177800000|2022-06-14 03:36:40|227.27|224.87|227.15|224.75|227.27|224.87|227.15|224.75|0
1655177810000|2022-06-14 03:36:50|227.38|224.98|227.84|225.44|227.84|225.44|227.38|224.98|0
1655177820000|2022-06-14 03:37:00|227.96|225.56|227.84|225.44|227.96|225.56|227.61|225.21|0
1655177830000|2022-06-14 03:37:10|227.73|225.33|227.84|225.44|227.96|225.56|227.73|225.33|0
1655177840000|2022-06-14 03:37:20|227.96|225.56|228.07|225.67|228.07|225.67|227.84|225.44|0
1655177860000|2022-06-14 03:37:40|228.66|226.26|229|226.6|229|226.6|228.66|226.26|0
1655177870000|2022-06-14 03:37:50|228.89|226.49|228.07|225.67|228.89|226.49|228.07|225.67|0
1655177880000|2022-06-14 03:38:00|228.3|225.9|228.19|225.79|228.3|225.9|228.07|225.67|0
1655177890000|2022-06-14 03:38:10|228.07|225.67|228.3|225.9|228.3|225.9|228.07|225.67|0
1655177900000|2022-06-14 03:38:20|228.54|226.14|228.42|226.02|228.54|226.14|228.3|225.9|0
1655177910000|2022-06-14 03:38:30|228.66|226.26|228.77|226.37|228.77|226.37|228.53|226.13|0
1655177920000|2022-06-14 03:38:40|229|226.6|229|226.6|229|226.6|229|226.6|0
1655177930000|2022-06-14 03:38:50|228.77|226.37|229.12|226.72|229.12|226.72|228.77|226.37|0
1655177940000|2022-06-14 03:39:00|229|226.6|229.12|226.72|229.12|226.72|229|226.6|0
1655177950000|2022-06-14 03:39:10|229.23|226.83|229.23|226.83|229.23|226.83|229.23|226.83|0
1655177960000|2022-06-14 03:39:20|229|226.6|229.23|226.83|229.23|226.83|229|226.6|0
1655177970000|2022-06-14 03:39:30|229.46|227.06|229.23|226.83|229.46|227.06|229.23|226.83|0
1655177980000|2022-06-14 03:39:40|229.35|226.95|229.46|227.06|229.46|227.06|229.35|226.95|0
1655177990000|2022-06-14 03:39:50|229.23|226.83|229.23|226.83|229.35|226.95|229|226.6|0
1655178000000|2022-06-14 03:40:00|229.46|227.06|229.69|227.29|229.69|227.29|229.46|227.06|0
1655178010000|2022-06-14 03:40:10|229.46|227.06|229.46|227.06|229.46|227.06|229.46|227.06|0
1655178020000|2022-06-14 03:40:20|229.23|226.83|229.69|227.29|229.69|227.29|229.23|226.83|0
1655178030000|2022-06-14 03:40:30|229.92|227.52|230.15|227.75|230.15|227.75|229.92|227.52|0
1655178040000|2022-06-14 03:40:40|230.04|227.64|230.15|227.75|230.15|227.75|229.92|227.52|0
1655178050000|2022-06-14 03:40:50|230.04|227.64|230.15|227.75|230.15|227.75|230.04|227.64|0
1655178060000|2022-06-14 03:41:00|230.04|227.64|230.27|227.87|230.39|227.99|230.04|227.64|0
1655178070000|2022-06-14 03:41:10|230.39|227.99|230.04|227.64|230.39|227.99|229.92|227.52|0
1655178080000|2022-06-14 03:41:20|229.92|227.52|230.15|227.75|230.15|227.75|229.92|227.52|0
1655178100000|2022-06-14 03:41:40|230.38|227.98|230.38|227.98|230.38|227.98|230.38|227.98|0
1655178110000|2022-06-14 03:41:50|230.15|227.75|230.15|227.75|230.15|227.75|230.15|227.75|0
1655178120000|2022-06-14 03:42:00|230.04|227.64|230.04|227.64|230.04|227.64|230.04|227.64|0
1655178130000|2022-06-14 03:42:10|230.15|227.75|230.38|227.98|230.38|227.98|230.15|227.75|0
1655178140000|2022-06-14 03:42:20|230.15|227.75|230.15|227.75|230.15|227.75|230.15|227.75|0
1655178150000|2022-06-14 03:42:30|229.92|227.52|229.92|227.52|229.92|227.52|229.92|227.52|0
1655178160000|2022-06-14 03:42:40|229.69|227.29|229.69|227.29|229.69|227.29|229.69|227.29|0
1655178170000|2022-06-14 03:42:50|229.92|227.52|230.15|227.75|230.15|227.75|229.92|227.52|0
1655178180000|2022-06-14 03:43:00|230.04|227.64|229.92|227.52|230.04|227.64|229.92|227.52|0
1655178230000|2022-06-14 03:43:50|230.15|227.75|230.15|227.75|230.15|227.75|230.15|227.75|0
1655178240000|2022-06-14 03:44:00|230.27|227.87|230.15|227.75|230.27|227.87|230.15|227.75|0
1655178250000|2022-06-14 03:44:10|229.91|227.51|229.45|227.05|229.91|227.51|229.45|227.05|0
1655178260000|2022-06-14 03:44:20|229.22|226.82|229.22|226.82|229.22|226.82|229.22|226.82|0
1655178270000|2022-06-14 03:44:30|229.45|227.05|229.45|227.05|229.45|227.05|229.45|227.05|0
1655178280000|2022-06-14 03:44:40|229.22|226.82|229.22|226.82|229.22|226.82|229.22|226.82|0
1655178290000|2022-06-14 03:44:50|229.34|226.94|229.34|226.94|229.34|226.94|229.34|226.94|0
1655178300000|2022-06-14 03:45:00|229.45|227.05|229.22|226.82|229.45|227.05|229.22|226.82|0
1655178310000|2022-06-14 03:45:10|228.75|226.35|229.22|226.82|229.22|226.82|228.75|226.35|0
1655178320000|2022-06-14 03:45:20|229.45|227.05|229.34|226.94|229.45|227.05|229.34|226.94|0
1655178330000|2022-06-14 03:45:30|229.22|226.82|228.87|226.47|229.22|226.82|228.75|226.35|0
1655178340000|2022-06-14 03:45:40|228.98|226.58|228.75|226.35|228.98|226.58|228.75|226.35|0
1655178360000|2022-06-14 03:46:00|228.98|226.58|229.21|226.81|229.21|226.81|228.98|226.58|0
1655178370000|2022-06-14 03:46:10|229.45|227.05|229.68|227.28|229.68|227.28|229.45|227.05|0
1655178380000|2022-06-14 03:46:20|230.14|227.74|230.14|227.74|230.14|227.74|229.91|227.51|0
1655178390000|2022-06-14 03:46:30|229.91|227.51|230.14|227.74|230.14|227.74|229.91|227.51|0
1655178400000|2022-06-14 03:46:40|230.03|227.63|229.68|227.28|230.03|227.63|229.68|227.28|0
1655178410000|2022-06-14 03:46:50|229.45|227.05|229.44|227.04|229.57|227.17|229.44|227.04|0
1655178420000|2022-06-14 03:47:00|229.68|227.28|229.68|227.28|229.68|227.28|229.57|227.17|0
1655178430000|2022-06-14 03:47:10|229.57|227.17|229.56|227.16|229.68|227.28|229.56|227.16|0
1655178440000|2022-06-14 03:47:20|229.68|227.28|229.68|227.28|229.68|227.28|229.68|227.28|0
1655178450000|2022-06-14 03:47:30|229.56|227.16|229.68|227.28|229.68|227.28|229.44|227.04|0
1655178460000|2022-06-14 03:47:40|229.91|227.51|229.91|227.51|229.91|227.51|229.91|227.51|0
1655178470000|2022-06-14 03:47:50|230.14|227.74|229.91|227.51|230.14|227.74|229.91|227.51|0
1655178480000|2022-06-14 03:48:00|229.8|227.4|229.67|227.27|229.8|227.4|229.67|227.27|0
1655178490000|2022-06-14 03:48:10|229.44|227.04|229.44|227.04|229.44|227.04|229.44|227.04|0
1655178500000|2022-06-14 03:48:20|229.56|227.16|229.67|227.27|229.67|227.27|229.56|227.16|0
1655178510000|2022-06-14 03:48:30|229.44|227.04|229.44|227.04|229.56|227.16|229.44|227.04|0
1655178520000|2022-06-14 03:48:40|229.21|226.81|228.98|226.58|229.44|227.04|228.98|226.58|0
1655178530000|2022-06-14 03:48:50|228.75|226.35|228.75|226.35|228.75|226.35|228.75|226.35|0
1655178540000|2022-06-14 03:49:00|228.74|226.34|228.28|225.88|228.87|226.47|228.28|225.88|0
1655178550000|2022-06-14 03:49:10|228.05|225.65|228.51|226.11|228.51|226.11|228.05|225.65|0
1655178560000|2022-06-14 03:49:20|228.74|226.34|228.74|226.34|228.74|226.34|228.74|226.34|0
1655178580000|2022-06-14 03:49:40|228.98|226.58|229.44|227.04|229.44|227.04|228.98|226.58|0
1655178590000|2022-06-14 03:49:50|229.21|226.81|229.21|226.81|229.21|226.81|229.21|226.81|0
1655178600000|2022-06-14 03:50:00|229.44|227.04|229.21|226.81|229.44|227.04|229.21|226.81|0
1655178610000|2022-06-14 03:50:10|229.44|227.04|229.44|227.04|229.44|227.04|229.33|226.93|0
1655178620000|2022-06-14 03:50:20|229.67|227.27|229.44|227.04|229.67|227.27|229.44|227.04|0
1655178630000|2022-06-14 03:50:30|229.67|227.27|229.67|227.27|229.9|227.5|229.67|227.27|0
1655178640000|2022-06-14 03:50:40|229.79|227.39|229.9|227.5|229.9|227.5|229.79|227.39|0
1655178650000|2022-06-14 03:50:50|229.79|227.39|229.44|227.04|229.79|227.39|229.44|227.04|0
1655178670000|2022-06-14 03:51:10|229.67|227.27|229.44|227.04|229.67|227.27|229.44|227.04|0
1655178690000|2022-06-14 03:51:30|229.67|227.27|229.79|227.39|229.9|227.5|229.67|227.27|0
1655178700000|2022-06-14 03:51:40|229.67|227.27|229.79|227.39|229.9|227.5|229.67|227.27|0
1655178710000|2022-06-14 03:51:50|229.67|227.27|229.43|227.03|229.67|227.27|229.32|226.92|0
1655178730000|2022-06-14 03:52:10|229.55|227.15|229.43|227.03|229.67|227.27|229.43|227.03|0
1655178740000|2022-06-14 03:52:20|229.55|227.15|229.79|227.39|229.79|227.39|229.55|227.15|0
1655178750000|2022-06-14 03:52:30|229.67|227.27|229.9|227.5|229.9|227.5|229.67|227.27|0
1655178760000|2022-06-14 03:52:40|229.67|227.27|229.67|227.27|229.67|227.27|229.55|227.15|0
1655178770000|2022-06-14 03:52:50|229.66|227.26|229.2|226.8|229.66|227.26|229.09|226.69|0
1655178780000|2022-06-14 03:53:00|228.97|226.57|229.2|226.8|229.2|226.8|228.97|226.57|0
1655178800000|2022-06-14 03:53:20|229.66|227.26|229.43|227.03|229.66|227.26|229.43|227.03|0
1655178810000|2022-06-14 03:53:30|229.2|226.8|229.2|226.8|229.2|226.8|229.09|226.69|0
1655178820000|2022-06-14 03:53:40|229.43|227.03|229.32|226.92|229.43|227.03|229.32|226.92|0
1655178830000|2022-06-14 03:53:50|229.2|226.8|229.43|227.03|229.43|227.03|229.2|226.8|0
1655178840000|2022-06-14 03:54:00|229.32|226.92|229.32|226.92|229.32|226.92|229.32|226.92|0
1655178850000|2022-06-14 03:54:10|229.2|226.8|228.97|226.57|229.2|226.8|228.97|226.57|0
1655178860000|2022-06-14 03:54:20|228.85|226.45|228.27|225.87|228.85|226.45|228.16|225.76|0
1655178870000|2022-06-14 03:54:30|228.5|226.1|228.62|226.22|228.73|226.33|228.5|226.1|0
1655178880000|2022-06-14 03:54:40|228.5|226.1|228.04|225.64|228.5|226.1|227.81|225.41|0
1655178890000|2022-06-14 03:54:50|227.81|225.41|227.81|225.41|227.81|225.41|227.69|225.29|0
1655178900000|2022-06-14 03:55:00|228.04|225.64|228.39|225.99|228.39|225.99|228.04|225.64|0
1655178910000|2022-06-14 03:55:10|228.5|226.1|228.96|226.56|228.96|226.56|228.5|226.1|0
1655178920000|2022-06-14 03:55:20|227.57|225.17|228.04|225.64|228.16|225.76|227.57|225.17|0
1655178930000|2022-06-14 03:55:30|228.27|225.87|228.16|225.76|228.27|225.87|228.16|225.76|0
1655178940000|2022-06-14 03:55:40|228.04|225.64|227.8|225.4|228.04|225.64|227.8|225.4|0
1655178960000|2022-06-14 03:56:00|228.04|225.64|228.27|225.87|228.27|225.87|228.03|225.63|0
1655178970000|2022-06-14 03:56:10|228.73|226.33|228.73|226.33|228.73|226.33|228.5|226.1|0
1655178980000|2022-06-14 03:56:20|228.27|225.87|228.03|225.63|228.27|225.87|228.03|225.63|0
1655178990000|2022-06-14 03:56:30|228.15|225.75|227.8|225.4|228.27|225.87|227.8|225.4|0
1655179000000|2022-06-14 03:56:40|227.92|225.52|228.03|225.63|228.03|225.63|227.92|225.52|0
1655179010000|2022-06-14 03:56:50|227.8|225.4|227.8|225.4|227.8|225.4|227.8|225.4|0
1655179020000|2022-06-14 03:57:00|227.69|225.29|227.57|225.17|227.69|225.29|227.57|225.17|0
1655179030000|2022-06-14 03:57:10|227.11|224.71|227.11|224.71|227.34|224.94|227.11|224.71|0
1655179040000|2022-06-14 03:57:20|227.34|224.94|227.34|224.94|227.34|224.94|227.34|224.94|0
1655179050000|2022-06-14 03:57:30|227.57|225.17|227.57|225.17|227.57|225.17|227.57|225.17|0
1655179060000|2022-06-14 03:57:40|228.03|225.63|228.03|225.63|228.03|225.63|227.8|225.4|0
1655179070000|2022-06-14 03:57:50|228.26|225.86|228.03|225.63|228.49|226.09|228.03|225.63|0
1655179080000|2022-06-14 03:58:00|228.49|226.09|228.49|226.09|228.49|226.09|228.49|226.09|0
1655179090000|2022-06-14 03:58:10|228.73|226.33|228.49|226.09|228.73|226.33|228.38|225.98|0
1655179100000|2022-06-14 03:58:20|228.73|226.33|228.96|226.56|228.96|226.56|228.73|226.33|0
1655179110000|2022-06-14 03:58:30|228.85|226.45|229.19|226.79|229.19|226.79|228.85|226.45|0
1655179120000|2022-06-14 03:58:40|228.85|226.45|228.72|226.32|228.85|226.45|228.72|226.32|0
1655179140000|2022-06-14 03:59:00|228.96|226.56|228.96|226.56|228.96|226.56|228.72|226.32|0
1655179150000|2022-06-14 03:59:10|228.72|226.32|228.96|226.56|228.96|226.56|228.72|226.32|0
1655179160000|2022-06-14 03:59:20|228.84|226.44|228.72|226.32|228.84|226.44|228.72|226.32|0
1655179180000|2022-06-14 03:59:40|228.26|225.86|228.26|225.86|228.26|225.86|228.26|225.86|0
1655179190000|2022-06-14 03:59:50|228.38|225.98|228.49|226.09|228.49|226.09|228.26|225.86|0
1655179200000|2022-06-14 04:00:00|228.26|225.86|228.26|225.86|228.26|225.86|228.26|225.86|0
1655179210000|2022-06-14 04:00:10|228.03|225.63|227.33|224.93|228.03|225.63|227.33|224.93|0
1655179220000|2022-06-14 04:00:20|226.87|224.47|226.64|224.24|226.87|224.47|226.64|224.24|0
1655179230000|2022-06-14 04:00:30|225.71|223.31|225.71|223.31|225.71|223.31|225.71|223.31|0
1655179240000|2022-06-14 04:00:40|225.48|223.08|225.48|223.08|225.71|223.31|225.48|223.08|0
1655179260000|2022-06-14 04:01:00|225.25|222.85|225.25|222.85|225.25|222.85|225.25|222.85|0
1655179270000|2022-06-14 04:01:10|225.48|223.08|225.02|222.62|225.48|223.08|225.02|222.62|0
1655179280000|2022-06-14 04:01:20|224.55|222.15|222.48|220.08|224.55|222.15|222.48|220.08|0
1655179290000|2022-06-14 04:01:30|222.02|219.62|221.79|219.39|222.48|220.08|221.79|219.39|0
1655179300000|2022-06-14 04:01:40|220.64|218.24|222.94|220.54|222.94|220.54|220.64|218.24|0
1655179310000|2022-06-14 04:01:50|222.71|220.31|221.33|218.93|222.71|220.31|221.33|218.93|0
1655179320000|2022-06-14 04:02:00|221.1|218.7|220.87|218.47|221.1|218.7|220.87|218.47|0
1655179330000|2022-06-14 04:02:10|220.41|218.01|219.49|217.09|220.87|218.47|219.49|217.09|0
1655179340000|2022-06-14 04:02:20|219.72|217.32|219.84|217.44|220.07|217.67|219.72|217.32|0
1655179350000|2022-06-14 04:02:30|219.95|217.55|219.72|217.32|219.95|217.55|219.72|217.32|0
1655179370000|2022-06-14 04:02:50|219.84|217.44|219.95|217.55|220.18|217.78|219.72|217.32|0
1655179380000|2022-06-14 04:03:00|219.72|217.32|219.26|216.86|219.72|217.32|219.26|216.86|0
1655179390000|2022-06-14 04:03:10|219.49|217.09|219.26|216.86|219.49|217.09|219.26|216.86|0
1655179410000|2022-06-14 04:03:30|218.57|216.17|218.11|215.71|218.57|216.17|218.11|215.71|0
1655179420000|2022-06-14 04:03:40|217.88|215.48|217.88|215.48|217.88|215.48|217.88|215.48|0
1655179430000|2022-06-14 04:03:50|217.65|215.25|217.65|215.25|217.88|215.48|217.65|215.25|0
1655179440000|2022-06-14 04:04:00|217.88|215.48|216.74|214.34|217.88|215.48|216.74|214.34|0
1655179450000|2022-06-14 04:04:10|216.97|214.57|216.51|214.11|217.19|214.79|216.51|214.11|0
1655179460000|2022-06-14 04:04:20|216.74|214.34|217.19|214.79|217.19|214.79|216.74|214.34|0
1655179470000|2022-06-14 04:04:30|217.08|214.68|218.11|215.71|218.11|215.71|217.08|214.68|0
1655179480000|2022-06-14 04:04:40|218.34|215.94|217.88|215.48|218.34|215.94|217.88|215.48|0
1655179490000|2022-06-14 04:04:50|218.11|215.71|217.88|215.48|218.11|215.71|217.42|215.02|0
1655179500000|2022-06-14 04:05:00|217.65|215.25|216.96|214.56|217.65|215.25|216.96|214.56|0
1655179510000|2022-06-14 04:05:10|217.31|214.91|217.65|215.25|217.65|215.25|217.31|214.91|0
1655179520000|2022-06-14 04:05:20|217.88|215.48|217.65|215.25|218.11|215.71|217.54|215.14|0
1655179530000|2022-06-14 04:05:30|217.88|215.48|218.11|215.71|218.11|215.71|217.88|215.48|0
1655179540000|2022-06-14 04:05:40|217.88|215.48|216.96|214.56|217.88|215.48|216.96|214.56|0
1655179550000|2022-06-14 04:05:50|216.5|214.1|216.28|213.88|216.5|214.1|216.28|213.88|0
1655179560000|2022-06-14 04:06:00|216.17|213.77|216.27|213.87|216.28|213.88|216.05|213.65|0
1655179570000|2022-06-14 04:06:10|216.05|213.65|216.27|213.87|216.27|213.87|216.05|213.65|0
1655179580000|2022-06-14 04:06:20|216.5|214.1|217.19|214.79|217.19|214.79|216.5|214.1|0
1655179590000|2022-06-14 04:06:30|216.85|214.45|216.5|214.1|216.85|214.45|216.5|214.1|0
1655179600000|2022-06-14 04:06:40|216.73|214.33|216.96|214.56|216.96|214.56|216.73|214.33|0
1655179610000|2022-06-14 04:06:50|217.65|215.25|216.96|214.56|217.65|215.25|216.96|214.56|0
1655179630000|2022-06-14 04:07:10|217.08|214.68|216.96|214.56|217.19|214.79|216.96|214.56|0
1655179640000|2022-06-14 04:07:20|216.5|214.1|216.04|213.64|216.5|214.1|216.04|213.64|0
1655179650000|2022-06-14 04:07:30|216.27|213.87|216.5|214.1|216.5|214.1|216.27|213.87|0
1655179660000|2022-06-14 04:07:40|216.27|213.87|216.27|213.87|216.27|213.87|216.16|213.76|0
1655179670000|2022-06-14 04:07:50|216.73|214.33|216.73|214.33|216.73|214.33|216.5|214.1|0
1655179680000|2022-06-14 04:08:00|216.5|214.1|216.5|214.1|216.5|214.1|216.5|214.1|0
1655179690000|2022-06-14 04:08:10|216.27|213.87|216.27|213.87|216.39|213.99|216.27|213.87|0
1655179710000|2022-06-14 04:08:30|216.5|214.1|216.27|213.87|216.5|214.1|216.27|213.87|0
1655179720000|2022-06-14 04:08:40|216.39|213.99|216.27|213.87|216.39|213.99|216.16|213.76|0
1655179730000|2022-06-14 04:08:50|216.04|213.64|216.04|213.64|216.04|213.64|216.04|213.64|0
1655179740000|2022-06-14 04:09:00|216.27|213.87|216.27|213.87|216.27|213.87|216.04|213.64|0
1655179750000|2022-06-14 04:09:10|216.04|213.64|215.81|213.41|216.27|213.87|215.81|213.41|0
1655179760000|2022-06-14 04:09:20|216.04|213.64|216.04|213.64|216.27|213.87|216.04|213.64|0
1655179770000|2022-06-14 04:09:30|216.16|213.76|216.27|213.87|216.27|213.87|216.04|213.64|0
1655179780000|2022-06-14 04:09:40|216.04|213.64|216.04|213.64|216.04|213.64|216.04|213.64|0
1655179790000|2022-06-14 04:09:50|215.81|213.41|215.93|213.53|215.93|213.53|215.81|213.41|0
1655179800000|2022-06-14 04:10:00|215.81|213.41|216.04|213.64|216.16|213.76|215.81|213.41|0
1655179810000|2022-06-14 04:10:10|215.81|213.41|215.12|212.72|215.81|213.41|215.12|212.72|0
1655179820000|2022-06-14 04:10:20|214.89|212.49|214.67|212.27|214.89|212.49|214.67|212.27|0
1655179830000|2022-06-14 04:10:30|214.89|212.49|214.67|212.27|214.89|212.49|214.67|212.27|0
1655179840000|2022-06-14 04:10:40|214.89|212.49|214.67|212.27|214.89|212.49|214.21|211.81|0
1655179850000|2022-06-14 04:10:50|214.89|212.49|215.81|213.41|215.81|213.41|214.89|212.49|0
1655179860000|2022-06-14 04:11:00|215.58|213.18|215.58|213.18|215.58|213.18|215.58|213.18|0
1655179870000|2022-06-14 04:11:10|215.81|213.41|215.58|213.18|215.81|213.41|215.58|213.18|0
1655179880000|2022-06-14 04:11:20|215.47|213.07|215.81|213.41|215.81|213.41|215.47|213.07|0
1655179890000|2022-06-14 04:11:30|216.03|213.63|216.03|213.63|216.03|213.63|216.03|213.63|0
1655179900000|2022-06-14 04:11:40|216.26|213.86|216.49|214.09|216.49|214.09|216.26|213.86|0
1655179910000|2022-06-14 04:11:50|216.72|214.32|216.72|214.32|216.72|214.32|216.61|214.21|0
1655179920000|2022-06-14 04:12:00|216.61|214.21|216.72|214.32|216.72|214.32|216.49|214.09|0
1655179930000|2022-06-14 04:12:10|216.49|214.09|216.49|214.09|216.72|214.32|216.49|214.09|0
1655179940000|2022-06-14 04:12:20|216.26|213.86|216.03|213.63|216.26|213.86|216.03|213.63|0
1655179950000|2022-06-14 04:12:30|215.57|213.17|216.03|213.63|216.03|213.63|215.57|213.17|0
1655179960000|2022-06-14 04:12:40|216.15|213.75|214.66|212.26|216.15|213.75|214.66|212.26|0
1655179970000|2022-06-14 04:12:50|214.78|212.38|214.66|212.26|214.78|212.38|214.66|212.26|0
1655179980000|2022-06-14 04:13:00|215.12|212.72|216.15|213.75|216.15|213.75|215.12|212.72|0
1655179990000|2022-06-14 04:13:10|216.03|213.63|216.26|213.86|216.26|213.86|216.03|213.63|0
1655180000000|2022-06-14 04:13:20|216.15|213.75|216.26|213.86|216.26|213.86|216.15|213.75|0
1655180020000|2022-06-14 04:13:40|216.38|213.98|216.49|214.09|216.49|214.09|216.38|213.98|0
1655180030000|2022-06-14 04:13:50|216.26|213.86|216.26|213.86|216.26|213.86|216.26|213.86|0
1655180040000|2022-06-14 04:14:00|216.49|214.09|216.71|214.31|216.71|214.31|216.26|213.86|0
1655180050000|2022-06-14 04:14:10|216.48|214.08|216.26|213.86|216.48|214.08|216.26|213.86|0
1655180060000|2022-06-14 04:14:20|216.48|214.08|216.71|214.31|216.94|214.54|216.48|214.08|0
1655180070000|2022-06-14 04:14:30|216.48|214.08|216.48|214.08|216.48|214.08|216.48|214.08|0
1655180080000|2022-06-14 04:14:40|216.71|214.31|216.48|214.08|216.71|214.31|216.48|214.08|0
1655180090000|2022-06-14 04:14:50|215.11|212.71|215.11|212.71|215.11|212.71|215.11|212.71|0
1655180100000|2022-06-14 04:15:00|214.77|212.37|215.11|212.71|215.11|212.71|214.2|211.8|0
1655180110000|2022-06-14 04:15:10|214.88|212.48|214.65|212.25|214.88|212.48|214.65|212.25|0
1655180120000|2022-06-14 04:15:20|214.77|212.37|215|212.6|215|212.6|214.77|212.37|0
1655180130000|2022-06-14 04:15:30|215.11|212.71|215|212.6|215.11|212.71|215|212.6|0
1655180140000|2022-06-14 04:15:40|215.34|212.94|215.23|212.83|215.34|212.94|215.11|212.71|0
1655180150000|2022-06-14 04:15:50|215.11|212.71|215.11|212.71|215.11|212.71|215.11|212.71|0
1655180160000|2022-06-14 04:16:00|215.34|212.94|215.11|212.71|215.34|212.94|215.11|212.71|0
1655180170000|2022-06-14 04:16:10|215.23|212.83|214.54|212.14|215.23|212.83|214.42|212.02|0
1655180180000|2022-06-14 04:16:20|214.2|211.8|215.34|212.94|215.34|212.94|214.2|211.8|0
1655180200000|2022-06-14 04:16:40|215.56|213.16|215.34|212.94|215.56|213.16|215.34|212.94|0
1655180210000|2022-06-14 04:16:50|215.11|212.71|214.77|212.37|215.11|212.71|214.65|212.25|0
1655180220000|2022-06-14 04:17:00|214.88|212.48|214.65|212.25|214.88|212.48|214.65|212.25|0
1655180230000|2022-06-14 04:17:10|214.88|212.48|214.65|212.25|214.88|212.48|214.65|212.25|0
1655180240000|2022-06-14 04:17:20|214.42|212.02|214.88|212.48|214.88|212.48|214.19|211.79|0
1655180250000|2022-06-14 04:17:30|214.65|212.25|214.42|212.02|214.77|212.37|214.42|212.02|0
1655180260000|2022-06-14 04:17:40|214.77|212.37|214.65|212.25|214.88|212.48|214.65|212.25|0
1655180270000|2022-06-14 04:17:50|214.42|212.02|214.31|211.91|214.42|212.02|214.19|211.79|0
1655180280000|2022-06-14 04:18:00|214.19|211.79|214.31|211.91|214.42|212.02|214.19|211.79|0
1655180290000|2022-06-14 04:18:10|214.19|211.79|214.19|211.79|214.42|212.02|214.19|211.79|0
1655180300000|2022-06-14 04:18:20|214.42|212.02|214.42|212.02|214.65|212.25|214.42|212.02|0
1655180320000|2022-06-14 04:18:40|214.19|211.79|213.51|211.11|214.19|211.79|213.51|211.11|0
1655180330000|2022-06-14 04:18:50|213.73|211.33|213.51|211.11|213.85|211.45|213.51|211.11|0
1655180340000|2022-06-14 04:19:00|213.28|210.88|213.51|211.11|213.73|211.33|213.28|210.88|0
1655180350000|2022-06-14 04:19:10|213.73|211.33|213.51|211.11|213.73|211.33|213.51|211.11|0
1655180360000|2022-06-14 04:19:20|213.62|211.22|213.5|211.1|213.73|211.33|213.5|211.1|0
1655180370000|2022-06-14 04:19:30|213.62|211.22|213.43|211.03|213.62|211.22|213.43|211.03|0
1655180380000|2022-06-14 04:19:40|213.66|211.26|213.66|211.26|213.66|211.26|213.55|211.15|0
1655180390000|2022-06-14 04:19:50|213.77|211.37|213.77|211.37|213.77|211.37|213.77|211.37|0
1655180400000|2022-06-14 04:20:00|214|211.6|213.54|211.14|214|211.6|213.54|211.14|0
1655180410000|2022-06-14 04:20:10|213.77|211.37|214.46|212.06|214.46|212.06|213.66|211.26|0
1655180420000|2022-06-14 04:20:20|214.23|211.83|214|211.6|214.23|211.83|213.77|211.37|0
1655180430000|2022-06-14 04:20:30|213.77|211.37|214|211.6|214|211.6|213.77|211.37|0
1655180440000|2022-06-14 04:20:40|213.77|211.37|214|211.6|214|211.6|213.77|211.37|0
1655180450000|2022-06-14 04:20:50|214.23|211.83|214.45|212.05|214.45|212.05|214.23|211.83|0
1655180460000|2022-06-14 04:21:00|214.22|211.82|214.22|211.82|214.22|211.82|214.22|211.82|0
1655180470000|2022-06-14 04:21:10|214|211.6|214.22|211.82|214.22|211.82|214|211.6|0
1655180480000|2022-06-14 04:21:20|214.45|212.05|214.45|212.05|214.45|212.05|214.34|211.94|0
1655180490000|2022-06-14 04:21:30|214.34|211.94|214.45|212.05|214.45|212.05|214.34|211.94|0
1655180500000|2022-06-14 04:21:40|214.68|212.28|214.68|212.28|214.68|212.28|214.68|212.28|0
1655180510000|2022-06-14 04:21:50|214.91|212.51|214.91|212.51|214.91|212.51|214.91|212.51|0
1655180520000|2022-06-14 04:22:00|214.68|212.28|214.91|212.51|214.91|212.51|214.68|212.28|0
1655180530000|2022-06-14 04:22:10|215.37|212.97|215.14|212.74|215.37|212.97|215.14|212.74|0
1655180540000|2022-06-14 04:22:20|215.37|212.97|215.14|212.74|215.37|212.97|215.14|212.74|0
1655180550000|2022-06-14 04:22:30|214.68|212.28|214.68|212.28|214.68|212.28|214.68|212.28|0
1655180560000|2022-06-14 04:22:40|214.45|212.05|214.68|212.28|214.68|212.28|214.45|212.05|0
1655180570000|2022-06-14 04:22:50|214.91|212.51|215.37|212.97|215.37|212.97|214.91|212.51|0
1655180580000|2022-06-14 04:23:00|215.83|213.43|216.29|213.89|216.29|213.89|215.83|213.43|0
1655180590000|2022-06-14 04:23:10|216.06|213.66|216.06|213.66|216.29|213.89|215.95|213.55|0
1655180600000|2022-06-14 04:23:20|215.95|213.55|216.06|213.66|216.06|213.66|215.95|213.55|0
1655180610000|2022-06-14 04:23:30|215.94|213.54|215.94|213.54|215.94|213.54|215.83|213.43|0
1655180620000|2022-06-14 04:23:40|215.83|213.43|216.17|213.77|216.17|213.77|215.83|213.43|0
1655180630000|2022-06-14 04:23:50|216.05|213.65|216.28|213.88|216.28|213.88|216.05|213.65|0
1655180640000|2022-06-14 04:24:00|216.05|213.65|216.05|213.65|216.05|213.65|216.05|213.65|0
1655180650000|2022-06-14 04:24:10|215.82|213.42|215.14|212.74|215.82|213.42|215.14|212.74|0
1655180660000|2022-06-14 04:24:20|215.59|213.19|215.36|212.96|215.59|213.19|215.36|212.96|0
1655180670000|2022-06-14 04:24:30|215.25|212.85|215.25|212.85|215.36|212.96|215.25|212.85|0
1655180680000|2022-06-14 04:24:40|215.13|212.73|215.36|212.96|215.36|212.96|215.13|212.73|0
1655180700000|2022-06-14 04:25:00|215.13|212.73|215.36|212.96|215.36|212.96|215.13|212.73|0
1655180720000|2022-06-14 04:25:20|215.59|213.19|215.59|213.19|215.59|213.19|215.59|213.19|0
1655180730000|2022-06-14 04:25:30|216.05|213.65|216.28|213.88|216.28|213.88|216.05|213.65|0
1655180760000|2022-06-14 04:26:00|216.17|213.77|216.4|214|216.4|214|216.17|213.77|0
1655180770000|2022-06-14 04:26:10|216.97|214.57|217.2|214.8|217.43|215.03|216.97|214.57|0
1655180780000|2022-06-14 04:26:20|216.97|214.57|216.97|214.57|216.97|214.57|216.97|214.57|0
1655180790000|2022-06-14 04:26:30|216.74|214.34|216.74|214.34|216.86|214.46|216.74|214.34|0
1655180800000|2022-06-14 04:26:40|216.51|214.11|216.51|214.11|216.51|214.11|216.28|213.88|0
1655180810000|2022-06-14 04:26:50|216.74|214.34|216.63|214.23|216.74|214.34|216.51|214.11|0
1655180820000|2022-06-14 04:27:00|216.51|214.11|216.28|213.88|216.63|214.23|216.28|213.88|0
1655180830000|2022-06-14 04:27:10|216.51|214.11|216.51|214.11|216.51|214.11|216.4|214|0
1655180840000|2022-06-14 04:27:20|216.63|214.23|216.74|214.34|216.74|214.34|216.63|214.23|0
1655180850000|2022-06-14 04:27:30|216.63|214.23|216.51|214.11|216.74|214.34|216.51|214.11|0
1655180860000|2022-06-14 04:27:40|216.62|214.22|216.51|214.11|216.62|214.22|216.51|214.11|0
1655180870000|2022-06-14 04:27:50|216.5|214.1|216.5|214.1|216.5|214.1|216.5|214.1|0
1655180880000|2022-06-14 04:28:00|216.27|213.87|216.27|213.87|216.27|213.87|216.27|213.87|0
1655180890000|2022-06-14 04:28:10|216.16|213.76|216.27|213.87|216.27|213.87|216.16|213.76|0
1655180900000|2022-06-14 04:28:20|216.16|213.76|216.04|213.64|216.16|213.76|216.04|213.64|0
1655180910000|2022-06-14 04:28:30|215.58|213.18|215.58|213.18|215.58|213.18|215.58|213.18|0
1655180920000|2022-06-14 04:28:40|215.35|212.95|215.58|213.18|215.58|213.18|215.35|212.95|0
1655180930000|2022-06-14 04:28:50|215.35|212.95|214.78|212.38|215.35|212.95|214.78|212.38|0
1655180940000|2022-06-14 04:29:00|214.44|212.04|214.44|212.04|214.67|212.27|214.44|212.04|0
1655180950000|2022-06-14 04:29:10|214.21|211.81|214.44|212.04|214.44|212.04|214.21|211.81|0
1655180960000|2022-06-14 04:29:20|214.66|212.26|214.66|212.26|214.66|212.26|214.66|212.26|0
1655180970000|2022-06-14 04:29:30|214.44|212.04|214.43|212.03|214.66|212.26|214.43|212.03|0
1655180980000|2022-06-14 04:29:40|214.66|212.26|214.21|211.81|214.66|212.26|214.21|211.81|0
1655180990000|2022-06-14 04:29:50|213.98|211.58|214.2|211.8|214.2|211.8|213.98|211.58|0
1655181000000|2022-06-14 04:30:00|214.32|211.92|214.66|212.26|214.66|212.26|214.32|211.92|0
1655181010000|2022-06-14 04:30:10|214.78|212.38|217.88|215.48|217.88|215.48|214.66|212.26|0
1655181020000|2022-06-14 04:30:20|217.19|214.79|216.73|214.33|217.19|214.79|216.73|214.33|0
1655181030000|2022-06-14 04:30:30|216.96|214.56|216.5|214.1|216.96|214.56|216.5|214.1|0
1655181040000|2022-06-14 04:30:40|216.04|213.64|215.81|213.41|216.04|213.64|215.81|213.41|0
1655181050000|2022-06-14 04:30:50|215.58|213.18|215.81|213.41|215.81|213.41|215.58|213.18|0
1655181060000|2022-06-14 04:31:00|215.93|213.53|217.65|215.25|217.65|215.25|215.93|213.53|0
1655181070000|2022-06-14 04:31:10|217.88|215.48|216.96|214.56|217.88|215.48|216.96|214.56|0
1655181080000|2022-06-14 04:31:20|217.19|214.79|216.96|214.56|217.19|214.79|216.96|214.56|0
1655181090000|2022-06-14 04:31:30|216.73|214.33|216.73|214.33|216.73|214.33|216.73|214.33|0
1655181100000|2022-06-14 04:31:40|216.96|214.56|216.96|214.56|216.96|214.56|216.96|214.56|0
1655181110000|2022-06-14 04:31:50|216.73|214.33|216.5|214.1|216.85|214.45|216.5|214.1|0
1655181120000|2022-06-14 04:32:00|216.73|214.33|216.04|213.64|216.73|214.33|216.04|213.64|0
1655181130000|2022-06-14 04:32:10|216.27|213.87|216.04|213.64|216.27|213.87|215.81|213.41|0
1655181140000|2022-06-14 04:32:20|216.15|213.75|215.81|213.41|216.27|213.87|215.81|213.41|0
1655181160000|2022-06-14 04:32:40|215.58|213.18|215.57|213.17|215.58|213.18|215.57|213.17|0
1655181170000|2022-06-14 04:32:50|215.8|213.4|215.57|213.17|215.8|213.4|215.57|213.17|0
1655181180000|2022-06-14 04:33:00|215.69|213.29|215.8|213.4|215.8|213.4|215.69|213.29|0
1655181190000|2022-06-14 04:33:10|216.03|213.63|216.49|214.09|216.49|214.09|216.03|213.63|0
1655181200000|2022-06-14 04:33:20|216.26|213.86|216.15|213.75|216.26|213.86|216.15|213.75|0
1655181210000|2022-06-14 04:33:30|216.72|214.32|216.49|214.09|216.72|214.32|216.49|214.09|0
1655181220000|2022-06-14 04:33:40|216.38|213.98|216.38|213.98|216.38|213.98|216.38|213.98|0
1655181230000|2022-06-14 04:33:50|216.03|213.63|216.38|213.98|216.38|213.98|216.03|213.63|0
1655181240000|2022-06-14 04:34:00|216.03|213.63|215.57|213.17|216.03|213.63|215.57|213.17|0
1655181250000|2022-06-14 04:34:10|215.34|212.94|215.92|213.52|216.03|213.63|215.34|212.94|0
1655181260000|2022-06-14 04:34:20|215.8|213.4|215.69|213.29|215.8|213.4|215.57|213.17|0
1655181270000|2022-06-14 04:34:30|216.03|213.63|215.8|213.4|216.26|213.86|215.8|213.4|0
1655181280000|2022-06-14 04:34:40|216.03|213.63|215.8|213.4|216.03|213.63|215.8|213.4|0
1655181290000|2022-06-14 04:34:50|215.57|213.17|215.92|213.52|215.92|213.52|215.57|213.17|0
1655181300000|2022-06-14 04:35:00|216.15|213.75|216.26|213.86|216.26|213.86|216.15|213.75|0
1655181310000|2022-06-14 04:35:10|216.03|213.63|216.03|213.63|216.03|213.63|216.03|213.63|0
1655181320000|2022-06-14 04:35:20|216.38|213.98|216.49|214.09|216.49|214.09|216.38|213.98|0
1655181330000|2022-06-14 04:35:30|216.72|214.32|216.72|214.32|216.72|214.32|216.72|214.32|0
1655181340000|2022-06-14 04:35:40|216.95|214.55|216.95|214.55|216.95|214.55|216.72|214.32|0
1655181350000|2022-06-14 04:35:50|217.18|214.78|217.18|214.78|217.18|214.78|217.18|214.78|0
1655181360000|2022-06-14 04:36:00|217.41|215.01|216.95|214.55|217.41|215.01|216.95|214.55|0
1655181370000|2022-06-14 04:36:10|217.18|214.78|217.07|214.67|217.18|214.78|217.07|214.67|0
1655181380000|2022-06-14 04:36:20|217.41|215.01|217.87|215.47|217.87|215.47|217.18|214.78|0
1655181390000|2022-06-14 04:36:30|218.1|215.7|217.87|215.47|218.1|215.7|217.87|215.47|0
1655181400000|2022-06-14 04:36:40|217.64|215.24|217.87|215.47|217.87|215.47|217.41|215.01|0
1655181410000|2022-06-14 04:36:50|217.99|215.59|218.45|216.05|218.56|216.16|217.99|215.59|0
1655181420000|2022-06-14 04:37:00|218.22|215.82|218.33|215.93|218.33|215.93|218.1|215.7|0
1655181430000|2022-06-14 04:37:10|218.1|215.7|218.1|215.7|218.1|215.7|217.86|215.46|0
1655181440000|2022-06-14 04:37:20|218.09|215.69|218.09|215.69|218.09|215.69|217.98|215.58|0
1655181450000|2022-06-14 04:37:30|217.86|215.46|217.86|215.46|217.86|215.46|217.86|215.46|0
1655181460000|2022-06-14 04:37:40|218.09|215.69|218.09|215.69|218.09|215.69|218.09|215.69|0
1655181470000|2022-06-14 04:37:50|218.32|215.92|217.98|215.58|218.32|215.92|217.98|215.58|0
1655181480000|2022-06-14 04:38:00|218.09|215.69|217.86|215.46|218.09|215.69|217.86|215.46|0
1655181490000|2022-06-14 04:38:10|217.63|215.23|217.63|215.23|217.63|215.23|217.52|215.12|0
1655181500000|2022-06-14 04:38:20|216.94|214.54|216.71|214.31|216.94|214.54|216.71|214.31|0
1655181510000|2022-06-14 04:38:30|217.17|214.77|217.17|214.77|217.4|215|217.17|214.77|0
1655181520000|2022-06-14 04:38:40|216.94|214.54|216.94|214.54|216.94|214.54|216.94|214.54|0
1655181530000|2022-06-14 04:38:50|216.71|214.31|216.71|214.31|216.71|214.31|216.71|214.31|0
1655181540000|2022-06-14 04:39:00|216.48|214.08|216.48|214.08|216.48|214.08|216.48|214.08|0
1655181550000|2022-06-14 04:39:10|216.71|214.31|216.71|214.31|216.71|214.31|216.71|214.31|0
1655181560000|2022-06-14 04:39:20|216.94|214.54|216.94|214.54|216.94|214.54|216.94|214.54|0
1655181570000|2022-06-14 04:39:30|216.71|214.31|216.83|214.43|216.94|214.54|216.71|214.31|0
1655181580000|2022-06-14 04:39:40|216.71|214.31|216.71|214.31|216.71|214.31|216.71|214.31|0
1655181590000|2022-06-14 04:39:50|216.94|214.54|216.83|214.43|216.94|214.54|216.83|214.43|0
1655181600000|2022-06-14 04:40:00|217.17|214.77|217.4|215|217.4|215|217.17|214.77|0
1655181610000|2022-06-14 04:40:10|217.17|214.77|216.94|214.54|217.17|214.77|216.94|214.54|0
1655181630000|2022-06-14 04:40:30|217.17|214.77|217.17|214.77|217.17|214.77|216.94|214.54|0
1655181640000|2022-06-14 04:40:40|216.94|214.54|216.71|214.31|216.94|214.54|216.71|214.31|0
1655181650000|2022-06-14 04:40:50|216.48|214.08|216.6|214.2|216.6|214.2|216.48|214.08|0
1655181660000|2022-06-14 04:41:00|216.71|214.31|216.71|214.31|216.71|214.31|216.71|214.31|0
1655181670000|2022-06-14 04:41:10|216.94|214.54|216.94|214.54|216.94|214.54|216.94|214.54|0
1655181680000|2022-06-14 04:41:20|216.93|214.53|217.05|214.65|217.05|214.65|216.93|214.53|0
1655181690000|2022-06-14 04:41:30|216.93|214.53|217.05|214.65|217.16|214.76|216.93|214.53|0
1655181700000|2022-06-14 04:41:40|216.47|214.07|216.93|214.53|216.93|214.53|216.47|214.07|0
1655181710000|2022-06-14 04:41:50|216.82|214.42|217.39|214.99|217.39|214.99|216.82|214.42|0
1655181720000|2022-06-14 04:42:00|217.62|215.22|217.28|214.88|217.62|215.22|217.28|214.88|0
1655181730000|2022-06-14 04:42:10|217.39|214.99|217.16|214.76|217.39|214.99|217.16|214.76|0
1655181740000|2022-06-14 04:42:20|217.39|214.99|217.16|214.76|217.51|215.11|217.16|214.76|0
1655181750000|2022-06-14 04:42:30|216.93|214.53|216.93|214.53|216.93|214.53|216.93|214.53|0
1655181760000|2022-06-14 04:42:40|217.16|214.76|216.7|214.3|217.16|214.76|216.7|214.3|0
1655181770000|2022-06-14 04:42:50|216.93|214.53|216.93|214.53|216.93|214.53|216.93|214.53|0
1655181780000|2022-06-14 04:43:00|216.7|214.3|217.05|214.65|217.05|214.65|216.7|214.3|0
1655181790000|2022-06-14 04:43:10|217.16|214.76|216.93|214.53|217.16|214.76|216.93|214.53|0
1655181800000|2022-06-14 04:43:20|216.7|214.3|216.7|214.3|216.7|214.3|216.7|214.3|0
1655181810000|2022-06-14 04:43:30|216.93|214.53|216.93|214.53|216.93|214.53|216.93|214.53|0
1655181820000|2022-06-14 04:43:40|217.05|214.65|217.16|214.76|217.16|214.76|217.05|214.65|0
1655181830000|2022-06-14 04:43:50|217.39|214.99|217.39|214.99|217.39|214.99|217.39|214.99|0
1655181840000|2022-06-14 04:44:00|217.62|215.22|217.51|215.11|217.62|215.22|217.51|215.11|0
1655181850000|2022-06-14 04:44:10|217.62|215.22|216.7|214.3|217.62|215.22|216.7|214.3|0
1655181860000|2022-06-14 04:44:20|216.93|214.53|217.16|214.76|217.16|214.76|216.93|214.53|0
1655181870000|2022-06-14 04:44:30|217.39|214.99|217.62|215.22|217.62|215.22|217.16|214.76|0
1655181880000|2022-06-14 04:44:40|217.39|214.99|217.16|214.76|217.39|214.99|217.16|214.76|0
1655181890000|2022-06-14 04:44:50|216.93|214.53|216.93|214.53|216.93|214.53|216.93|214.53|0
1655181900000|2022-06-14 04:45:00|217.16|214.76|217.16|214.76|217.16|214.76|217.16|214.76|0
1655181910000|2022-06-14 04:45:10|216.93|214.53|216.93|214.53|216.93|214.53|216.93|214.53|0
1655181930000|2022-06-14 04:45:30|217.16|214.76|217.39|214.99|217.39|214.99|217.16|214.76|0
1655181940000|2022-06-14 04:45:40|217.51|215.11|217.62|215.22|217.62|215.22|217.51|215.11|0
1655181950000|2022-06-14 04:45:50|217.74|215.34|217.62|215.22|217.74|215.34|217.51|215.11|0
1655181970000|2022-06-14 04:46:10|217.61|215.21|217.61|215.21|217.61|215.21|217.61|215.21|0
1655181980000|2022-06-14 04:46:20|216.92|214.52|217.15|214.75|217.38|214.98|216.92|214.52|0
1655181990000|2022-06-14 04:46:30|217.38|214.98|217.27|214.87|217.38|214.98|217.15|214.75|0
1655182000000|2022-06-14 04:46:40|217.38|214.98|217.61|215.21|217.61|215.21|217.38|214.98|0
1655182010000|2022-06-14 04:46:50|217.84|215.44|217.84|215.44|217.84|215.44|217.84|215.44|0
1655182020000|2022-06-14 04:47:00|218.07|215.67|218.07|215.67|218.07|215.67|218.07|215.67|0
1655182030000|2022-06-14 04:47:10|217.96|215.56|217.96|215.56|217.96|215.56|217.96|215.56|0
1655182040000|2022-06-14 04:47:20|217.84|215.44|217.84|215.44|217.84|215.44|217.84|215.44|0
1655182050000|2022-06-14 04:47:30|218.07|215.67|218.76|216.36|218.99|216.59|218.07|215.67|0
1655182060000|2022-06-14 04:47:40|218.99|216.59|218.99|216.59|218.99|216.59|218.76|216.36|0
1655182070000|2022-06-14 04:47:50|218.76|216.36|218.53|216.13|218.76|216.36|218.53|216.13|0
1655182080000|2022-06-14 04:48:00|218.3|215.9|218.76|216.36|218.88|216.48|218.3|215.9|0
1655182090000|2022-06-14 04:48:10|218.99|216.59|219.11|216.71|219.11|216.71|218.99|216.59|0
1655182100000|2022-06-14 04:48:20|218.99|216.59|218.53|216.13|218.99|216.59|218.53|216.13|0
1655182120000|2022-06-14 04:48:40|218.3|215.9|218.76|216.36|218.76|216.36|218.3|215.9|0
1655182130000|2022-06-14 04:48:50|218.53|216.13|219.22|216.82|219.22|216.82|218.53|216.13|0
1655182140000|2022-06-14 04:49:00|219.34|216.94|219.34|216.94|219.34|216.94|219.34|216.94|0
1655182150000|2022-06-14 04:49:10|219.45|217.05|219.45|217.05|219.45|217.05|219.11|216.71|0
1655182160000|2022-06-14 04:49:20|219.22|216.82|218.99|216.59|219.22|216.82|218.99|216.59|0
1655182170000|2022-06-14 04:49:30|219.45|217.05|219.34|216.94|219.68|217.28|219.34|216.94|0
1655182180000|2022-06-14 04:49:40|219.45|217.05|219.22|216.82|219.45|217.05|219.22|216.82|0
1655182190000|2022-06-14 04:49:50|219.11|216.71|218.76|216.36|219.11|216.71|218.76|216.36|0
1655182200000|2022-06-14 04:50:00|218.99|216.59|219.45|217.05|219.45|217.05|218.99|216.59|0
1655182220000|2022-06-14 04:50:20|219.34|216.94|219.45|217.05|219.45|217.05|219.34|216.94|0
1655182230000|2022-06-14 04:50:30|219.34|216.94|219.34|216.94|219.45|217.05|219.34|216.94|0
1655182240000|2022-06-14 04:50:40|219.45|217.05|219.91|217.51|219.91|217.51|219.45|217.05|0
1655182250000|2022-06-14 04:50:50|220.03|217.63|219.91|217.51|220.03|217.63|219.91|217.51|0
1655182260000|2022-06-14 04:51:00|220.14|217.74|219.91|217.51|220.14|217.74|219.91|217.51|0
1655182270000|2022-06-14 04:51:10|220.14|217.74|220.14|217.74|220.14|217.74|220.14|217.74|0
1655182280000|2022-06-14 04:51:20|219.91|217.51|219.91|217.51|219.91|217.51|219.91|217.51|0
1655182290000|2022-06-14 04:51:30|219.68|217.28|219.45|217.05|219.68|217.28|219.45|217.05|0
1655182300000|2022-06-14 04:51:40|218.99|216.59|218.99|216.59|219.11|216.71|218.99|216.59|0
1655182310000|2022-06-14 04:51:50|218.76|216.36|218.52|216.12|218.76|216.36|218.52|216.12|0
1655182320000|2022-06-14 04:52:00|218.75|216.35|218.75|216.35|218.75|216.35|218.75|216.35|0
1655182330000|2022-06-14 04:52:10|218.99|216.59|218.98|216.58|218.99|216.59|218.87|216.47|0
1655182340000|2022-06-14 04:52:20|219.22|216.82|218.98|216.58|219.22|216.82|218.98|216.58|0
1655182360000|2022-06-14 04:52:40|218.75|216.35|219.21|216.81|219.21|216.81|218.75|216.35|0
1655182370000|2022-06-14 04:52:50|219.44|217.04|219.68|217.28|219.68|217.28|219.44|217.04|0
1655182380000|2022-06-14 04:53:00|219.44|217.04|219.44|217.04|219.56|217.16|219.44|217.04|0
1655182390000|2022-06-14 04:53:10|219.68|217.28|219.33|216.93|219.68|217.28|219.21|216.81|0
1655182400000|2022-06-14 04:53:20|219.21|216.81|219.1|216.7|219.21|216.81|218.75|216.35|0
1655182410000|2022-06-14 04:53:30|218.75|216.35|219.21|216.81|219.21|216.81|218.75|216.35|0
1655182420000|2022-06-14 04:53:40|219.1|216.7|219.21|216.81|219.67|217.27|218.98|216.58|0
1655182430000|2022-06-14 04:53:50|218.98|216.58|218.87|216.47|219.44|217.04|218.87|216.47|0
1655182440000|2022-06-14 04:54:00|218.75|216.35|218.06|215.66|218.75|216.35|217.83|215.43|0
1655182450000|2022-06-14 04:54:10|218.29|215.89|218.06|215.66|218.29|215.89|218.06|215.66|0
1655182460000|2022-06-14 04:54:20|217.95|215.55|217.14|214.74|217.95|215.55|217.14|214.74|0
1655182470000|2022-06-14 04:54:30|216.45|214.05|216.68|214.28|216.68|214.28|216.45|214.05|0
1655182480000|2022-06-14 04:54:40|216.45|214.05|216.45|214.05|216.45|214.05|216.22|213.82|0
1655182490000|2022-06-14 04:54:50|216.68|214.28|216.91|214.51|216.91|214.51|216.68|214.28|0
1655182500000|2022-06-14 04:55:00|216.79|214.39|217.37|214.97|217.37|214.97|216.79|214.39|0
1655182510000|2022-06-14 04:55:10|217.13|214.73|217.02|214.62|217.13|214.73|217.02|214.62|0
1655182520000|2022-06-14 04:55:20|216.67|214.27|216.79|214.39|216.79|214.39|216.44|214.04|0
1655182530000|2022-06-14 04:55:30|216.67|214.27|216.67|214.27|216.67|214.27|216.56|214.16|0
1655182540000|2022-06-14 04:55:40|216.44|214.04|216.44|214.04|216.44|214.04|216.44|214.04|0
1655182550000|2022-06-14 04:55:50|216.21|213.81|216.21|213.81|216.21|213.81|215.98|213.58|0
1655182560000|2022-06-14 04:56:00|216.33|213.93|216.33|213.93|216.33|213.93|216.33|213.93|0
1655182570000|2022-06-14 04:56:10|216.21|213.81|216.67|214.27|216.67|214.27|216.21|213.81|0
1655182580000|2022-06-14 04:56:20|216.44|214.04|216.67|214.27|216.67|214.27|216.44|214.04|0
1655182590000|2022-06-14 04:56:30|216.44|214.04|216.44|214.04|216.44|214.04|216.44|214.04|0
1655182610000|2022-06-14 04:56:50|216.21|213.81|216.21|213.81|216.21|213.81|216.21|213.81|0
1655182620000|2022-06-14 04:57:00|216.1|213.7|216.1|213.7|216.1|213.7|216.1|213.7|0
1655182630000|2022-06-14 04:57:10|215.98|213.58|215.98|213.58|215.98|213.58|215.98|213.58|0
1655182640000|2022-06-14 04:57:20|215.75|213.35|215.98|213.58|215.98|213.58|215.75|213.35|0
1655182650000|2022-06-14 04:57:30|215.87|213.47|215.98|213.58|215.98|213.58|215.75|213.35|0
1655182660000|2022-06-14 04:57:40|216.1|213.7|215.98|213.58|216.1|213.7|215.98|213.58|0
1655182670000|2022-06-14 04:57:50|215.75|213.35|215.98|213.58|215.98|213.58|215.75|213.35|0
1655182680000|2022-06-14 04:58:00|215.87|213.47|215.98|213.58|215.98|213.58|215.87|213.47|0
1655182700000|2022-06-14 04:58:20|216.1|213.7|215.98|213.58|216.1|213.7|215.98|213.58|0
1655182720000|2022-06-14 04:58:40|216.21|213.81|216.21|213.81|216.21|213.81|215.98|213.58|0
1655182730000|2022-06-14 04:58:50|215.98|213.58|216.1|213.7|216.1|213.7|215.98|213.58|0
1655182740000|2022-06-14 04:59:00|216.21|213.81|215.98|213.58|216.21|213.81|215.98|213.58|0
1655182760000|2022-06-14 04:59:20|216.21|213.81|215.98|213.58|216.21|213.81|215.98|213.58|0
1655182770000|2022-06-14 04:59:30|216.2|213.8|216.2|213.8|216.2|213.8|216.2|213.8|0
1655182780000|2022-06-14 04:59:40|216.09|213.69|216.43|214.03|216.43|214.03|216.09|213.69|0
1655182790000|2022-06-14 04:59:50|216.32|213.92|216.43|214.03|216.43|214.03|216.32|213.92|0
1655182800000|2022-06-14 05:00:00|216.2|213.8|216.66|214.26|216.66|214.26|216.2|213.8|0
1655182810000|2022-06-14 05:00:10|216.2|213.8|216.32|213.92|216.32|213.92|216.2|213.8|0
1655182820000|2022-06-14 05:00:20|215.97|213.57|215.51|213.11|215.97|213.57|215.51|213.11|0
1655182830000|2022-06-14 05:00:30|215.63|213.23|215.63|213.23|215.63|213.23|215.51|213.11|0
1655182840000|2022-06-14 05:00:40|215.74|213.34|216.32|213.92|216.32|213.92|215.74|213.34|0
1655182850000|2022-06-14 05:00:50|216.2|213.8|215.74|213.34|216.2|213.8|215.74|213.34|0
1655182860000|2022-06-14 05:01:00|215.97|213.57|215.74|213.34|215.97|213.57|215.74|213.34|0
1655182870000|2022-06-14 05:01:10|215.28|212.88|215.51|213.11|215.51|213.11|215.28|212.88|0
1655182880000|2022-06-14 05:01:20|214.59|212.19|215.28|212.88|215.28|212.88|214.59|212.19|0
1655182890000|2022-06-14 05:01:30|215.74|213.34|216.89|214.49|216.89|214.49|215.74|213.34|0
1655182900000|2022-06-14 05:01:40|216.66|214.26|216.89|214.49|216.89|214.49|216.66|214.26|0
1655182920000|2022-06-14 05:02:00|216.66|214.26|217.01|214.61|217.35|214.95|216.66|214.26|0
1655182930000|2022-06-14 05:02:10|216.89|214.49|216.2|213.8|216.89|214.49|216.2|213.8|0
1655182940000|2022-06-14 05:02:20|215.97|213.57|215.74|213.34|215.97|213.57|215.74|213.34|0
1655182950000|2022-06-14 05:02:30|216.2|213.8|216.55|214.15|216.55|214.15|216.09|213.69|0
1655182960000|2022-06-14 05:02:40|216.43|214.03|216.55|214.15|216.55|214.15|216.43|214.03|0
1655182970000|2022-06-14 05:02:50|216.43|214.03|216.43|214.03|216.66|214.26|216.43|214.03|0
1655182980000|2022-06-14 05:03:00|216.66|214.26|216.66|214.26|216.78|214.38|216.66|214.26|0
1655182990000|2022-06-14 05:03:10|216.78|214.38|216.89|214.49|216.89|214.49|216.78|214.38|0
1655183000000|2022-06-14 05:03:20|216.66|214.26|216.89|214.49|216.89|214.49|216.66|214.26|0
1655183010000|2022-06-14 05:03:30|216.78|214.38|216.66|214.26|217.01|214.61|216.66|214.26|0
1655183020000|2022-06-14 05:03:40|216.2|213.8|215.86|213.46|216.2|213.8|215.86|213.46|0
1655183030000|2022-06-14 05:03:50|215.74|213.34|214.59|212.19|215.74|213.34|214.59|212.19|0
1655183040000|2022-06-14 05:04:00|214.36|211.96|214.82|212.42|214.94|212.54|214.36|211.96|0
1655183050000|2022-06-14 05:04:10|215.05|212.65|214.59|212.19|215.05|212.65|214.36|211.96|0
1655183060000|2022-06-14 05:04:20|214.13|211.73|214.59|212.19|214.59|212.19|214.13|211.73|0
1655183070000|2022-06-14 05:04:30|214.13|211.73|214.13|211.73|214.36|211.96|214.13|211.73|0
1655183080000|2022-06-14 05:04:40|213.67|211.27|214.59|212.19|214.59|212.19|213.67|211.27|0
1655183090000|2022-06-14 05:04:50|214.13|211.73|214.36|211.96|214.36|211.96|214.13|211.73|0
1655183100000|2022-06-14 05:05:00|214.13|211.73|213.79|211.39|214.24|211.84|213.79|211.39|0
1655183110000|2022-06-14 05:05:10|213.9|211.5|213.21|210.81|213.9|211.5|213.21|210.81|0
1655183130000|2022-06-14 05:05:30|213.44|211.04|213.44|211.04|213.56|211.16|213.44|211.04|0
1655183140000|2022-06-14 05:05:40|213.21|210.81|212.98|210.58|213.21|210.81|212.98|210.58|0
1655183150000|2022-06-14 05:05:50|212.75|210.35|212.75|210.35|212.75|210.35|212.52|210.12|0
1655183160000|2022-06-14 05:06:00|212.98|210.58|212.98|210.58|212.98|210.58|212.75|210.35|0
1655183170000|2022-06-14 05:06:10|212.75|210.35|213.21|210.81|213.21|210.81|212.75|210.35|0
1655183180000|2022-06-14 05:06:20|213.43|211.03|213.21|210.81|213.43|211.03|212.98|210.58|0
1655183190000|2022-06-14 05:06:30|213.2|210.8|212.98|210.58|213.2|210.8|212.75|210.35|0
1655183200000|2022-06-14 05:06:40|212.52|210.12|212.29|209.89|212.52|210.12|212.29|209.89|0
1655183210000|2022-06-14 05:06:50|212.41|210.01|212.29|209.89|212.52|210.12|212.29|209.89|0
1655183220000|2022-06-14 05:07:00|212.06|209.66|212.06|209.66|212.29|209.89|212.06|209.66|0
1655183230000|2022-06-14 05:07:10|211.83|209.43|212.29|209.89|212.29|209.89|211.83|209.43|0
1655183240000|2022-06-14 05:07:20|212.74|210.34|212.74|210.34|212.74|210.34|212.74|210.34|0
1655183250000|2022-06-14 05:07:30|211.95|209.55|212.29|209.89|212.29|209.89|211.95|209.55|0
1655183260000|2022-06-14 05:07:40|212.06|209.66|212.06|209.66|212.06|209.66|211.83|209.43|0
1655183280000|2022-06-14 05:08:00|211.83|209.43|211.83|209.43|211.83|209.43|211.83|209.43|0
1655183290000|2022-06-14 05:08:10|211.6|209.2|211.83|209.43|211.83|209.43|211.6|209.2|0
1655183300000|2022-06-14 05:08:20|212.06|209.66|212.06|209.66|212.06|209.66|211.95|209.55|0
1655183310000|2022-06-14 05:08:30|211.83|209.43|212.06|209.66|212.06|209.66|211.83|209.43|0
1655183320000|2022-06-14 05:08:40|211.83|209.43|212.05|209.65|212.05|209.65|211.72|209.32|0
1655183330000|2022-06-14 05:08:50|212.28|209.88|212.74|210.34|212.74|210.34|212.28|209.88|0
1655183340000|2022-06-14 05:09:00|212.51|210.11|212.74|210.34|212.74|210.34|212.51|210.11|0
1655183350000|2022-06-14 05:09:10|212.63|210.23|212.86|210.46|212.97|210.57|212.63|210.23|0
1655183360000|2022-06-14 05:09:20|213.2|210.8|213.2|210.8|213.43|211.03|213.2|210.8|0
1655183370000|2022-06-14 05:09:30|213.32|210.92|212.97|210.57|213.32|210.92|212.97|210.57|0
1655183380000|2022-06-14 05:09:40|213.09|210.69|213.2|210.8|213.43|211.03|212.97|210.57|0
1655183390000|2022-06-14 05:09:50|213.43|211.03|213.09|210.69|213.43|211.03|212.97|210.57|0
1655183400000|2022-06-14 05:10:00|212.97|210.57|212.74|210.34|212.97|210.57|212.74|210.34|0
1655183410000|2022-06-14 05:10:10|212.86|210.46|212.74|210.34|212.86|210.46|212.74|210.34|0
1655183420000|2022-06-14 05:10:20|212.97|210.57|212.97|210.57|213.2|210.8|212.97|210.57|0
1655183430000|2022-06-14 05:10:30|212.74|210.34|212.28|209.88|212.74|210.34|212.28|209.88|0
1655183440000|2022-06-14 05:10:40|212.74|210.34|212.74|210.34|212.74|210.34|212.74|210.34|0
1655183450000|2022-06-14 05:10:50|212.51|210.11|213.19|210.79|213.19|210.79|212.51|210.11|0
1655183460000|2022-06-14 05:11:00|213.88|211.48|213.65|211.25|213.88|211.48|213.65|211.25|0
1655183470000|2022-06-14 05:11:10|213.42|211.02|213.65|211.25|213.65|211.25|213.42|211.02|0
1655183480000|2022-06-14 05:11:20|213.42|211.02|213.65|211.25|213.65|211.25|213.42|211.02|0
1655183490000|2022-06-14 05:11:30|214.11|211.71|214.11|211.71|214.11|211.71|214.11|211.71|0
1655183500000|2022-06-14 05:11:40|213.88|211.48|214.11|211.71|214.11|211.71|213.88|211.48|0
1655183510000|2022-06-14 05:11:50|214.34|211.94|214.11|211.71|214.34|211.94|214.11|211.71|0
1655183520000|2022-06-14 05:12:00|214.34|211.94|214.46|212.06|214.46|212.06|214.34|211.94|0
1655183530000|2022-06-14 05:12:10|214.34|211.94|214.46|212.06|214.57|212.17|214.34|211.94|0
1655183540000|2022-06-14 05:12:20|214.57|212.17|214.92|212.52|215.03|212.63|214.57|212.17|0
1655183550000|2022-06-14 05:12:30|214.8|212.4|214.8|212.4|214.8|212.4|214.8|212.4|0
1655183560000|2022-06-14 05:12:40|214.57|212.17|213.42|211.02|214.57|212.17|213.42|211.02|0
1655183570000|2022-06-14 05:12:50|213.19|210.79|213.19|210.79|213.19|210.79|212.96|210.56|0
1655183580000|2022-06-14 05:13:00|212.73|210.33|212.04|209.64|212.73|210.33|211.82|209.42|0
1655183590000|2022-06-14 05:13:10|211.82|209.42|211.93|209.53|211.93|209.53|211.82|209.42|0
1655183600000|2022-06-14 05:13:20|212.04|209.64|211.59|209.19|212.04|209.64|211.36|208.96|0
1655183610000|2022-06-14 05:13:30|211.71|209.31|212.27|209.87|212.27|209.87|211.71|209.31|0
1655183620000|2022-06-14 05:13:40|213.19|210.79|213.65|211.25|213.65|211.25|213.19|210.79|0
1655183630000|2022-06-14 05:13:50|213.19|210.79|213.42|211.02|213.42|211.02|213.19|210.79|0
1655183640000|2022-06-14 05:14:00|213.65|211.25|213.42|211.02|213.88|211.48|213.42|211.02|0
1655183650000|2022-06-14 05:14:10|213.31|210.91|213.65|211.25|213.88|211.48|213.31|210.91|0
1655183660000|2022-06-14 05:14:20|213.76|211.36|213.54|211.14|213.76|211.36|213.54|211.14|0
1655183670000|2022-06-14 05:14:30|213.31|210.91|213.42|211.02|213.42|211.02|213.19|210.79|0
1655183680000|2022-06-14 05:14:40|213.64|211.24|213.87|211.47|213.99|211.59|213.64|211.24|0
1655183690000|2022-06-14 05:14:50|214.1|211.7|213.87|211.47|214.1|211.7|213.87|211.47|0
1655183700000|2022-06-14 05:15:00|214.1|211.7|214.79|212.39|214.79|212.39|214.1|211.7|0
1655183710000|2022-06-14 05:15:10|214.56|212.16|214.56|212.16|214.56|212.16|214.56|212.16|0
1655183720000|2022-06-14 05:15:20|214.79|212.39|214.79|212.39|215.02|212.62|214.68|212.28|0
1655183730000|2022-06-14 05:15:30|214.56|212.16|215.02|212.62|215.02|212.62|214.56|212.16|0
1655183740000|2022-06-14 05:15:40|215.25|212.85|215.25|212.85|215.37|212.97|215.25|212.85|0
1655183750000|2022-06-14 05:15:50|215.6|213.2|215.48|213.08|215.71|213.31|215.48|213.08|0
1655183760000|2022-06-14 05:16:00|215.94|213.54|215.48|213.08|215.94|213.54|215.48|213.08|0
1655183770000|2022-06-14 05:16:10|215.25|212.85|215.37|212.97|215.48|213.08|215.25|212.85|0
1655183780000|2022-06-14 05:16:20|215.25|212.85|215.37|212.97|215.48|213.08|215.25|212.85|0
1655183790000|2022-06-14 05:16:30|215.25|212.85|215.25|212.85|215.25|212.85|215.25|212.85|0
1655183800000|2022-06-14 05:16:40|215.37|212.97|215.14|212.74|215.37|212.97|215.14|212.74|0
1655183810000|2022-06-14 05:16:50|215.25|212.85|215.25|212.85|215.37|212.97|215.25|212.85|0
1655183820000|2022-06-14 05:17:00|215.37|212.97|215.25|212.85|215.48|213.08|215.25|212.85|0
1655183830000|2022-06-14 05:17:10|215.02|212.62|215.25|212.85|215.25|212.85|215.02|212.62|0
1655183840000|2022-06-14 05:17:20|215.48|213.08|215.71|213.31|215.71|213.31|215.48|213.08|0
1655183850000|2022-06-14 05:17:30|215.94|213.54|216.17|213.77|216.17|213.77|215.94|213.54|0
1655183860000|2022-06-14 05:17:40|216.16|213.76|216.16|213.76|216.16|213.76|215.93|213.53|0
1655183870000|2022-06-14 05:17:50|215.93|213.53|216.16|213.76|216.16|213.76|215.93|213.53|0
1655183880000|2022-06-14 05:18:00|215.93|213.53|216.16|213.76|216.16|213.76|215.93|213.53|0
1655183900000|2022-06-14 05:18:20|215.93|213.53|215.7|213.3|215.93|213.53|215.7|213.3|0
1655183910000|2022-06-14 05:18:30|215.47|213.07|215.24|212.84|215.59|213.19|215.24|212.84|0
1655183920000|2022-06-14 05:18:40|215.01|212.61|215.13|212.73|215.24|212.84|215.01|212.61|0
1655183930000|2022-06-14 05:18:50|215.47|213.07|215.24|212.84|215.47|213.07|215.24|212.84|0
1655183940000|2022-06-14 05:19:00|215.36|212.96|215.24|212.84|215.36|212.96|215.24|212.84|0
1655183950000|2022-06-14 05:19:10|215.36|212.96|215.47|213.07|215.47|213.07|215.01|212.61|0
1655183960000|2022-06-14 05:19:20|215.24|212.84|215.7|213.3|215.7|213.3|215.24|212.84|0
1655183970000|2022-06-14 05:19:30|215.47|213.07|215.7|213.3|215.7|213.3|215.47|213.07|0
1655183980000|2022-06-14 05:19:40|215.59|213.19|215.47|213.07|215.7|213.3|215.47|213.07|0
1655183990000|2022-06-14 05:19:50|215.36|212.96|215.24|212.84|215.47|213.07|215.24|212.84|0
1655184000000|2022-06-14 05:20:00|215.36|212.96|215.47|213.07|215.47|213.07|215.36|212.96|0
1655184010000|2022-06-14 05:20:10|215.59|213.19|215.47|213.07|215.59|213.19|215.47|213.07|0
1655184020000|2022-06-14 05:20:20|215.7|213.3|215.7|213.3|215.7|213.3|215.7|213.3|0
1655184040000|2022-06-14 05:20:40|215.59|213.19|215.59|213.19|215.59|213.19|215.59|213.19|0
1655184050000|2022-06-14 05:20:50|215.7|213.3|215.82|213.42|215.93|213.53|215.7|213.3|0
1655184060000|2022-06-14 05:21:00|215.7|213.3|215.93|213.53|215.93|213.53|215.7|213.3|0
1655184070000|2022-06-14 05:21:10|215.7|213.3|215.47|213.07|215.7|213.3|215.47|213.07|0
1655184080000|2022-06-14 05:21:20|215.7|213.3|215.7|213.3|215.7|213.3|215.7|213.3|0
1655184090000|2022-06-14 05:21:30|215.82|213.42|215.24|212.84|215.82|213.42|215.24|212.84|0
1655184100000|2022-06-14 05:21:40|215.47|213.07|215.01|212.61|215.47|213.07|215.01|212.61|0
1655184110000|2022-06-14 05:21:50|214.78|212.38|215.01|212.61|215.01|212.61|214.78|212.38|0
1655184120000|2022-06-14 05:22:00|215.24|212.84|215.24|212.84|215.24|212.84|215.01|212.61|0
1655184130000|2022-06-14 05:22:10|214.9|212.5|215.46|213.06|215.46|213.06|214.9|212.5|0
1655184140000|2022-06-14 05:22:20|215.23|212.83|215.23|212.83|215.23|212.83|215.12|212.72|0
1655184150000|2022-06-14 05:22:30|215.12|212.72|215.23|212.83|215.35|212.95|215.12|212.72|0
1655184160000|2022-06-14 05:22:40|215.35|212.95|215.46|213.06|215.46|213.06|215.35|212.95|0
1655184170000|2022-06-14 05:22:50|215.69|213.29|215.09|212.69|215.69|213.29|215.09|212.69|0
1655184180000|2022-06-14 05:23:00|215.2|212.8|215.2|212.8|215.2|212.8|214.97|212.57|0
1655184190000|2022-06-14 05:23:10|214.94|212.54|215.06|212.66|215.06|212.66|214.94|212.54|0
1655184200000|2022-06-14 05:23:20|215.17|212.77|214.94|212.54|215.29|212.89|214.94|212.54|0
1655184210000|2022-06-14 05:23:30|214.93|212.53|214.93|212.53|214.93|212.53|214.93|212.53|0
1655184220000|2022-06-14 05:23:40|214.7|212.3|214.59|212.19|214.7|212.3|214.47|212.07|0
1655184230000|2022-06-14 05:23:50|214.7|212.3|214.93|212.53|214.93|212.53|214.7|212.3|0
1655184240000|2022-06-14 05:24:00|215.17|212.77|215.05|212.65|215.17|212.77|215.05|212.65|0
1655184250000|2022-06-14 05:24:10|215.17|212.77|214.93|212.53|215.17|212.77|214.93|212.53|0
1655184260000|2022-06-14 05:24:20|215.05|212.65|214.7|212.3|215.05|212.65|214.7|212.3|0
1655184270000|2022-06-14 05:24:30|214.82|212.42|214.7|212.3|214.93|212.53|214.7|212.3|0
1655184280000|2022-06-14 05:24:40|214.47|212.07|214.93|212.53|214.93|212.53|214.47|212.07|0
1655184290000|2022-06-14 05:24:50|214.7|212.3|214.93|212.53|215.05|212.65|214.7|212.3|0
1655184300000|2022-06-14 05:25:00|215.16|212.76|215.51|213.11|215.51|213.11|215.16|212.76|0
1655184310000|2022-06-14 05:25:10|215.39|212.99|215.63|213.23|215.63|213.23|215.39|212.99|0
1655184320000|2022-06-14 05:25:20|215.75|213.35|215.86|213.46|215.86|213.46|215.63|213.23|0
1655184330000|2022-06-14 05:25:30|215.63|213.23|215.62|213.22|215.63|213.23|215.62|213.22|0
1655184340000|2022-06-14 05:25:40|215.39|212.99|215.62|213.22|215.62|213.22|215.39|212.99|0
1655184350000|2022-06-14 05:25:50|215.39|212.99|215.39|212.99|215.39|212.99|215.16|212.76|0
1655184360000|2022-06-14 05:26:00|215.51|213.11|215.62|213.22|215.62|213.22|215.51|213.11|0
1655184380000|2022-06-14 05:26:20|215.39|212.99|215.16|212.76|215.39|212.99|215.16|212.76|0
1655184390000|2022-06-14 05:26:30|214.93|212.53|214.47|212.07|214.93|212.53|214.47|212.07|0
1655184400000|2022-06-14 05:26:40|213.54|211.14|213.77|211.37|213.77|211.37|213.54|211.14|0
1655184410000|2022-06-14 05:26:50|214|211.6|214.7|212.3|214.7|212.3|214|211.6|0
1655184420000|2022-06-14 05:27:00|214.93|212.53|215.39|212.99|215.62|213.22|214.93|212.53|0
1655184430000|2022-06-14 05:27:10|215.51|213.11|215.62|213.22|215.62|213.22|215.51|213.11|0
1655184440000|2022-06-14 05:27:20|215.39|212.99|215.39|212.99|215.39|212.99|215.16|212.76|0
1655184450000|2022-06-14 05:27:30|215.16|212.76|215.39|212.99|215.39|212.99|215.16|212.76|0
1655184460000|2022-06-14 05:27:40|214.7|212.3|214.82|212.42|214.82|212.42|214.7|212.3|0
1655184470000|2022-06-14 05:27:50|214.7|212.3|214.58|212.18|214.7|212.3|214.46|212.06|0
1655184480000|2022-06-14 05:28:00|214.46|212.06|214.81|212.41|214.93|212.53|214.46|212.06|0
1655184490000|2022-06-14 05:28:10|214.93|212.53|214.93|212.53|214.93|212.53|214.93|212.53|0
1655184500000|2022-06-14 05:28:20|214.81|212.41|214.46|212.06|214.81|212.41|214.46|212.06|0
1655184510000|2022-06-14 05:28:30|214.58|212.18|214.58|212.18|214.69|212.29|214.46|212.06|0
1655184520000|2022-06-14 05:28:40|214.69|212.29|215.04|212.64|215.16|212.76|214.69|212.29|0
1655184530000|2022-06-14 05:28:50|215.16|212.76|215.16|212.76|215.39|212.99|215.16|212.76|0
1655184540000|2022-06-14 05:29:00|215.04|212.64|215.15|212.75|215.16|212.76|215.04|212.64|0
1655184550000|2022-06-14 05:29:10|215.28|212.88|215.39|212.99|215.39|212.99|215.15|212.75|0
1655184560000|2022-06-14 05:29:20|215.15|212.75|214.92|212.52|215.15|212.75|214.92|212.52|0
1655184570000|2022-06-14 05:29:30|214.81|212.41|214.69|212.29|214.81|212.41|214.69|212.29|0
1655184580000|2022-06-14 05:29:40|214.81|212.41|214.69|212.29|214.81|212.41|214.69|212.29|0
1655184590000|2022-06-14 05:29:50|214.92|212.52|215.15|212.75|215.15|212.75|214.92|212.52|0
1655184600000|2022-06-14 05:30:00|214.92|212.52|215.15|212.75|215.15|212.75|214.92|212.52|0
1655184610000|2022-06-14 05:30:10|215.04|212.64|215.38|212.98|215.38|212.98|215.04|212.64|0
1655184620000|2022-06-14 05:30:20|215.5|213.1|215.5|213.1|215.62|213.22|215.38|212.98|0
1655184630000|2022-06-14 05:30:30|215.38|212.98|215.15|212.75|215.38|212.98|215.15|212.75|0
1655184640000|2022-06-14 05:30:40|214.92|212.52|215.38|212.98|215.38|212.98|214.92|212.52|0
1655184650000|2022-06-14 05:30:50|214.92|212.52|215.38|212.98|215.38|212.98|214.92|212.52|0
1655184660000|2022-06-14 05:31:00|214.92|212.52|214.69|212.29|214.92|212.52|214.69|212.29|0
1655184670000|2022-06-14 05:31:10|214.46|212.06|213.99|211.59|214.46|212.06|213.99|211.59|0
1655184680000|2022-06-14 05:31:20|214.23|211.83|214.23|211.83|214.23|211.83|214.23|211.83|0
1655184690000|2022-06-14 05:31:30|213.99|211.59|213.53|211.13|213.99|211.59|213.53|211.13|0
1655184700000|2022-06-14 05:31:40|213.76|211.36|213.53|211.13|213.76|211.36|213.53|211.13|0
1655184710000|2022-06-14 05:31:50|213.76|211.36|213.76|211.36|213.76|211.36|213.76|211.36|0
1655184720000|2022-06-14 05:32:00|213.99|211.59|213.99|211.59|213.99|211.59|213.99|211.59|0
1655184730000|2022-06-14 05:32:10|214.22|211.82|214.45|212.05|214.45|212.05|214.22|211.82|0
1655184740000|2022-06-14 05:32:20|214.22|211.82|213.99|211.59|214.22|211.82|213.76|211.36|0
1655184750000|2022-06-14 05:32:30|213.88|211.48|213.99|211.59|213.99|211.59|213.88|211.48|0
1655184760000|2022-06-14 05:32:40|213.76|211.36|213.07|210.67|213.76|211.36|213.07|210.67|0
1655184770000|2022-06-14 05:32:50|212.84|210.44|212.61|210.21|212.84|210.44|212.61|210.21|0
1655184780000|2022-06-14 05:33:00|213.07|210.67|213.42|211.02|213.42|211.02|213.07|210.67|0
1655184790000|2022-06-14 05:33:10|213.07|210.67|213.19|210.79|213.19|210.79|212.96|210.56|0
1655184800000|2022-06-14 05:33:20|213.53|211.13|214.22|211.82|214.22|211.82|213.53|211.13|0
1655184810000|2022-06-14 05:33:30|214.11|211.71|214.34|211.94|214.34|211.94|214.11|211.71|0
1655184820000|2022-06-14 05:33:40|214.45|212.05|214.91|212.51|214.91|212.51|214.45|212.05|0
1655184830000|2022-06-14 05:33:50|215.15|212.75|215.15|212.75|215.15|212.75|215.15|212.75|0
1655184840000|2022-06-14 05:34:00|215.14|212.74|215.5|213.1|215.5|213.1|215.14|212.74|0
1655184850000|2022-06-14 05:34:10|215.61|213.21|216.07|213.67|216.07|213.67|215.61|213.21|0
1655184860000|2022-06-14 05:34:20|216.19|213.79|216.3|213.9|216.3|213.9|216.19|213.79|0
1655184870000|2022-06-14 05:34:30|216.42|214.02|216.53|214.13|216.53|214.13|216.3|213.9|0
1655184880000|2022-06-14 05:34:40|217|214.6|216.07|213.67|217|214.6|216.07|213.67|0
1655184890000|2022-06-14 05:34:50|216.3|213.9|216.07|213.67|216.3|213.9|216.07|213.67|0
1655184900000|2022-06-14 05:35:00|215.84|213.44|216.07|213.67|216.07|213.67|215.84|213.44|0
1655184910000|2022-06-14 05:35:10|215.84|213.44|215.84|213.44|215.96|213.56|215.84|213.44|0
1655184920000|2022-06-14 05:35:20|215.73|213.33|215.84|213.44|215.84|213.44|215.61|213.21|0
1655184930000|2022-06-14 05:35:30|215.6|213.2|215.37|212.97|215.6|213.2|215.37|212.97|0
1655184940000|2022-06-14 05:35:40|214.68|212.28|215.14|212.74|215.26|212.86|214.68|212.28|0
1655184950000|2022-06-14 05:35:50|215.37|212.97|215.37|212.97|215.37|212.97|215.14|212.74|0
1655184960000|2022-06-14 05:36:00|215.84|213.44|215.6|213.2|215.84|213.44|215.6|213.2|0
1655184970000|2022-06-14 05:36:10|215.37|212.97|215.26|212.86|215.37|212.97|215.26|212.86|0
1655184980000|2022-06-14 05:36:20|214.91|212.51|214.68|212.28|214.91|212.51|214.22|211.82|0
1655184990000|2022-06-14 05:36:30|214.57|212.17|214.68|212.28|214.68|212.28|214.57|212.17|0
1655185000000|2022-06-14 05:36:40|214.91|212.51|214.68|212.28|214.91|212.51|214.68|212.28|0
1655185010000|2022-06-14 05:36:50|213.52|211.12|213.75|211.35|213.75|211.35|213.52|211.12|0
1655185020000|2022-06-14 05:37:00|213.98|211.58|213.29|210.89|213.98|211.58|213.29|210.89|0
1655185030000|2022-06-14 05:37:10|213.06|210.66|213.29|210.89|213.29|210.89|212.83|210.43|0
1655185040000|2022-06-14 05:37:20|213.18|210.78|213.29|210.89|213.29|210.89|213.18|210.78|0
1655185050000|2022-06-14 05:37:30|213.52|211.12|213.52|211.12|213.52|211.12|213.52|211.12|0
1655185060000|2022-06-14 05:37:40|213.75|211.35|213.75|211.35|213.75|211.35|213.75|211.35|0
1655185070000|2022-06-14 05:37:50|213.98|211.58|213.75|211.35|213.98|211.58|213.75|211.35|0
1655185080000|2022-06-14 05:38:00|213.98|211.58|214.21|211.81|214.21|211.81|213.98|211.58|0
1655185090000|2022-06-14 05:38:10|214.44|212.04|214.21|211.81|214.44|212.04|214.21|211.81|0
1655185100000|2022-06-14 05:38:20|214.44|212.04|214.21|211.81|214.44|212.04|214.21|211.81|0
1655185110000|2022-06-14 05:38:30|214.44|212.04|214.21|211.81|214.44|212.04|214.21|211.81|0
1655185120000|2022-06-14 05:38:40|214.44|212.04|214.44|212.04|214.44|212.04|214.44|212.04|0
1655185130000|2022-06-14 05:38:50|214.21|211.81|213.98|211.58|214.21|211.81|213.98|211.58|0
1655185140000|2022-06-14 05:39:00|214.21|211.81|213.98|211.58|214.21|211.81|213.98|211.58|0
1655185150000|2022-06-14 05:39:10|214.21|211.81|214.21|211.81|214.21|211.81|214.1|211.7|0
1655185160000|2022-06-14 05:39:20|214.1|211.7|214.67|212.27|214.79|212.39|214.1|211.7|0
1655185170000|2022-06-14 05:39:30|214.9|212.5|214.9|212.5|214.9|212.5|214.9|212.5|0
1655185190000|2022-06-14 05:39:50|214.79|212.39|215.02|212.62|215.02|212.62|214.79|212.39|0
1655185200000|2022-06-14 05:40:00|215.13|212.73|214.9|212.5|215.13|212.73|214.9|212.5|0
1655185210000|2022-06-14 05:40:10|214.33|211.93|214.1|211.7|214.33|211.93|213.98|211.58|0
1655185220000|2022-06-14 05:40:20|213.86|211.46|213.98|211.58|213.98|211.58|213.51|211.11|0
1655185230000|2022-06-14 05:40:30|213.74|211.34|213.4|211|213.74|211.34|213.28|210.88|0
1655185240000|2022-06-14 05:40:40|213.51|211.11|213.28|210.88|213.63|211.23|213.28|210.88|0
1655185250000|2022-06-14 05:40:50|213.51|211.11|213.28|210.88|213.51|211.11|213.28|210.88|0
1655185260000|2022-06-14 05:41:00|213.17|210.77|211.56|209.16|213.17|210.77|211.56|209.16|0
1655185270000|2022-06-14 05:41:10|211.9|209.5|211.9|209.5|211.9|209.5|211.67|209.27|0
1655185280000|2022-06-14 05:41:20|211.44|209.04|211.9|209.5|211.9|209.5|211.44|209.04|0
1655185290000|2022-06-14 05:41:30|211.44|209.04|211.79|209.39|211.9|209.5|211.44|209.04|0
1655185300000|2022-06-14 05:41:40|211.67|209.27|211.09|208.69|211.67|209.27|211.09|208.69|0
1655185310000|2022-06-14 05:41:50|211.2|208.8|210.74|208.34|211.2|208.8|210.74|208.34|0
1655185320000|2022-06-14 05:42:00|210.97|208.57|210.51|208.11|210.97|208.57|210.51|208.11|0
1655185330000|2022-06-14 05:42:10|210.74|208.34|210.97|208.57|210.97|208.57|210.63|208.23|0
1655185340000|2022-06-14 05:42:20|211.2|208.8|211.43|209.03|211.43|209.03|211.2|208.8|0
1655185350000|2022-06-14 05:42:30|211.2|208.8|210.28|207.88|211.2|208.8|210.28|207.88|0
1655185360000|2022-06-14 05:42:40|210.74|208.34|210.51|208.11|210.97|208.57|210.51|208.11|0
1655185370000|2022-06-14 05:42:50|209.82|207.42|209.82|207.42|210.05|207.65|209.82|207.42|0
1655185380000|2022-06-14 05:43:00|209.71|207.31|210.05|207.65|210.05|207.65|209.71|207.31|0
1655185390000|2022-06-14 05:43:10|210.28|207.88|209.36|206.96|210.28|207.88|209.36|206.96|0
1655185400000|2022-06-14 05:43:20|209.59|207.19|210.51|208.11|210.51|208.11|209.59|207.19|0
1655185410000|2022-06-14 05:43:30|210.74|208.34|210.74|208.34|210.74|208.34|210.51|208.11|0
1655185420000|2022-06-14 05:43:40|210.86|208.46|210.97|208.57|210.97|208.57|210.86|208.46|0
1655185430000|2022-06-14 05:43:50|211.43|209.03|211.2|208.8|211.43|209.03|211.2|208.8|0
1655185440000|2022-06-14 05:44:00|211.43|209.03|211.43|209.03|211.43|209.03|211.2|208.8|0
1655185450000|2022-06-14 05:44:10|211.32|208.92|211.43|209.03|211.43|209.03|211.32|208.92|0
1655185460000|2022-06-14 05:44:20|211.2|208.8|210.97|208.57|211.2|208.8|210.97|208.57|0
1655185470000|2022-06-14 05:44:30|210.74|208.34|210.74|208.34|210.97|208.57|210.74|208.34|0
1655185480000|2022-06-14 05:44:40|210.97|208.57|210.74|208.34|210.97|208.57|210.74|208.34|0
1655185490000|2022-06-14 05:44:50|210.51|208.11|210.51|208.11|210.74|208.34|210.51|208.11|0
1655185500000|2022-06-14 05:45:00|210.74|208.34|211.2|208.8|211.43|209.03|210.74|208.34|0
1655185510000|2022-06-14 05:45:10|210.97|208.57|210.51|208.11|210.97|208.57|210.51|208.11|0
1655185520000|2022-06-14 05:45:20|210.63|208.23|210.28|207.88|210.63|208.23|210.28|207.88|0
1655185530000|2022-06-14 05:45:30|210.51|208.11|210.51|208.11|210.51|208.11|210.51|208.11|0
1655185540000|2022-06-14 05:45:40|210.5|208.1|210.73|208.33|210.73|208.33|210.5|208.1|0
1655185550000|2022-06-14 05:45:50|210.97|208.57|210.73|208.33|210.97|208.57|210.73|208.33|0
1655185560000|2022-06-14 05:46:00|210.96|208.56|210.27|207.87|210.96|208.56|210.27|207.87|0
1655185570000|2022-06-14 05:46:10|209.93|207.53|210.04|207.64|210.27|207.87|209.93|207.53|0
1655185580000|2022-06-14 05:46:20|210.27|207.87|210.27|207.87|210.27|207.87|210.27|207.87|0
1655185590000|2022-06-14 05:46:30|210.16|207.76|209.81|207.41|210.16|207.76|209.81|207.41|0
1655185600000|2022-06-14 05:46:40|209.93|207.53|210.04|207.64|210.04|207.64|209.93|207.53|0
1655185610000|2022-06-14 05:46:50|209.81|207.41|209.58|207.18|209.81|207.41|209.58|207.18|0
1655185620000|2022-06-14 05:47:00|209.7|207.3|210.04|207.64|210.73|208.33|209.58|207.18|0
1655185630000|2022-06-14 05:47:10|210.27|207.87|209.58|207.18|210.27|207.87|209.58|207.18|0
1655185640000|2022-06-14 05:47:20|209.81|207.41|210.27|207.87|210.27|207.87|209.81|207.41|0
1655185650000|2022-06-14 05:47:30|210.04|207.64|210.62|208.22|210.62|208.22|210.04|207.64|0
1655185660000|2022-06-14 05:47:40|210.5|208.1|210.5|208.1|210.5|208.1|210.5|208.1|0
1655185670000|2022-06-14 05:47:50|210.73|208.33|210.5|208.1|210.73|208.33|210.5|208.1|0
1655185680000|2022-06-14 05:48:00|210.27|207.87|210.04|207.64|210.27|207.87|210.04|207.64|0
1655185710000|2022-06-14 05:48:30|209.58|207.18|209.58|207.18|209.58|207.18|209.58|207.18|0
1655185720000|2022-06-14 05:48:40|210.04|207.64|210.16|207.76|210.27|207.87|210.04|207.64|0
1655185730000|2022-06-14 05:48:50|209.81|207.41|209.35|206.95|210.04|207.64|209.35|206.95|0
1655185740000|2022-06-14 05:49:00|209.47|207.07|208.78|206.38|209.47|207.07|208.78|206.38|0
1655185750000|2022-06-14 05:49:10|208.89|206.49|210.27|207.87|210.27|207.87|208.89|206.49|0
1655185760000|2022-06-14 05:49:20|210.39|207.99|210.04|207.64|210.39|207.99|209.93|207.53|0
1655185770000|2022-06-14 05:49:30|209.93|207.53|209.81|207.41|209.93|207.53|209.81|207.41|0
1655185780000|2022-06-14 05:49:40|209.93|207.53|210.5|208.1|210.5|208.1|209.93|207.53|0
1655185790000|2022-06-14 05:49:50|210.39|207.99|210.5|208.1|210.5|208.1|210.27|207.87|0
1655185800000|2022-06-14 05:50:00|210.73|208.33|210.73|208.33|210.73|208.33|210.73|208.33|0
1655185810000|2022-06-14 05:50:10|210.96|208.56|210.96|208.56|210.96|208.56|210.96|208.56|0
1655185820000|2022-06-14 05:50:20|210.84|208.44|210.96|208.56|210.96|208.56|210.84|208.44|0
1655185830000|2022-06-14 05:50:30|210.84|208.44|210.72|208.32|210.84|208.44|210.49|208.09|0
1655185840000|2022-06-14 05:50:40|210.61|208.21|210.61|208.21|210.61|208.21|210.61|208.21|0
1655185850000|2022-06-14 05:50:50|210.49|208.09|210.72|208.32|210.72|208.32|210.49|208.09|0
1655185860000|2022-06-14 05:51:00|210.49|208.09|210.95|208.55|210.95|208.55|210.49|208.09|0
1655185870000|2022-06-14 05:51:10|210.84|208.44|210.72|208.32|210.84|208.44|210.72|208.32|0
1655185880000|2022-06-14 05:51:20|210.84|208.44|210.95|208.55|210.95|208.55|210.84|208.44|0
1655185900000|2022-06-14 05:51:40|211.18|208.78|211.18|208.78|211.18|208.78|211.18|208.78|0
1655185910000|2022-06-14 05:51:50|210.95|208.55|210.95|208.55|211.18|208.78|210.95|208.55|0
1655185920000|2022-06-14 05:52:00|211.18|208.78|210.95|208.55|211.18|208.78|210.49|208.09|0
1655185930000|2022-06-14 05:52:10|210.61|208.21|210.49|208.09|210.61|208.21|210.49|208.09|0
1655185940000|2022-06-14 05:52:20|210.38|207.98|210.26|207.86|210.49|208.09|210.26|207.86|0
1655185950000|2022-06-14 05:52:30|210.03|207.63|210.03|207.63|210.72|208.32|210.03|207.63|0
1655185960000|2022-06-14 05:52:40|209.57|207.17|210.03|207.63|210.03|207.63|209.57|207.17|0
1655185970000|2022-06-14 05:52:50|209.57|207.17|209.34|206.94|209.57|207.17|209.34|206.94|0
1655185980000|2022-06-14 05:53:00|208.88|206.48|209.11|206.71|209.11|206.71|208.65|206.25|0
1655185990000|2022-06-14 05:53:10|208.88|206.48|208.65|206.25|208.88|206.48|208.65|206.25|0
1655186000000|2022-06-14 05:53:20|208.31|205.91|207.85|205.45|208.31|205.91|207.85|205.45|0
1655186010000|2022-06-14 05:53:30|207.96|205.56|207.5|205.1|207.96|205.56|207.5|205.1|0
1655186020000|2022-06-14 05:53:40|207.62|205.22|207.73|205.33|207.73|205.33|207.5|205.1|0
1655186030000|2022-06-14 05:53:50|207.62|205.22|207.62|205.22|207.62|205.22|207.62|205.22|0
1655186040000|2022-06-14 05:54:00|207.5|205.1|207.5|205.1|207.5|205.1|207.27|204.87|0
1655186050000|2022-06-14 05:54:10|207.62|205.22|207.5|205.1|207.73|205.33|207.5|205.1|0
1655186070000|2022-06-14 05:54:30|207.39|204.99|207.5|205.1|207.5|205.1|207.39|204.99|0
1655186080000|2022-06-14 05:54:40|207.39|204.99|207.27|204.87|207.39|204.99|207.27|204.87|0
1655186090000|2022-06-14 05:54:50|207.04|204.64|207.27|204.87|207.27|204.87|207.04|204.64|0
1655186100000|2022-06-14 05:55:00|207.04|204.64|207.5|205.1|207.73|205.33|207.04|204.64|0
1655186110000|2022-06-14 05:55:10|207.73|205.33|207.5|205.1|207.73|205.33|207.5|205.1|0
1655186120000|2022-06-14 05:55:20|207.27|204.87|207.04|204.64|207.5|205.1|207.04|204.64|0
1655186130000|2022-06-14 05:55:30|206.81|204.41|206.81|204.41|206.81|204.41|206.81|204.41|0
1655186140000|2022-06-14 05:55:40|206.93|204.53|207.5|205.1|207.5|205.1|206.93|204.53|0
1655186150000|2022-06-14 05:55:50|207.73|205.33|207.5|205.1|207.84|205.44|207.5|205.1|0
1655186160000|2022-06-14 05:56:00|207.27|204.87|207.16|204.76|207.27|204.87|207.04|204.64|0
1655186170000|2022-06-14 05:56:10|207.04|204.64|207.27|204.87|207.27|204.87|207.04|204.64|0
1655186180000|2022-06-14 05:56:20|207.16|204.76|207.04|204.64|207.27|204.87|207.04|204.64|0
1655186190000|2022-06-14 05:56:30|206.81|204.41|206.93|204.53|207.04|204.64|206.81|204.41|0
1655186200000|2022-06-14 05:56:40|207.04|204.64|207.26|204.86|207.26|204.86|207.04|204.64|0
1655186210000|2022-06-14 05:56:50|207.04|204.64|206.81|204.41|207.04|204.64|206.81|204.41|0
1655186220000|2022-06-14 05:57:00|207.03|204.63|206.81|204.41|207.03|204.63|206.81|204.41|0
1655186230000|2022-06-14 05:57:10|207.03|204.63|206.8|204.4|207.03|204.63|206.58|204.18|0
1655186240000|2022-06-14 05:57:20|206.58|204.18|206.58|204.18|206.58|204.18|206.58|204.18|0
1655186250000|2022-06-14 05:57:30|206.8|204.4|206.8|204.4|206.8|204.4|206.8|204.4|0
1655186260000|2022-06-14 05:57:40|206.58|204.18|206.57|204.17|206.58|204.18|206.57|204.17|0
1655186280000|2022-06-14 05:58:00|206.8|204.4|206.8|204.4|207.03|204.63|206.8|204.4|0
1655186290000|2022-06-14 05:58:10|206.34|203.94|206.46|204.06|206.46|204.06|206.34|203.94|0
1655186300000|2022-06-14 05:58:20|206.34|203.94|207.03|204.63|207.03|204.63|206.34|203.94|0
1655186310000|2022-06-14 05:58:30|206.69|204.29|206.69|204.29|206.69|204.29|206.69|204.29|0
1655186320000|2022-06-14 05:58:40|206.34|203.94|207.95|205.55|208.18|205.78|206.34|203.94|0
1655186330000|2022-06-14 05:58:50|207.72|205.32|207.72|205.32|207.72|205.32|207.72|205.32|0
1655186340000|2022-06-14 05:59:00|207.95|205.55|208.18|205.78|208.18|205.78|207.95|205.55|0
1655186350000|2022-06-14 05:59:10|208.41|206.01|208.53|206.13|208.64|206.24|208.41|206.01|0
1655186360000|2022-06-14 05:59:20|208.41|206.01|208.64|206.24|208.64|206.24|208.41|206.01|0
1655186370000|2022-06-14 05:59:30|208.87|206.47|208.98|206.58|209.09|206.69|208.64|206.24|0
1655186380000|2022-06-14 05:59:40|208.64|206.24|208.18|205.78|208.64|206.24|208.18|205.78|0
1655186390000|2022-06-14 05:59:50|208.4|206|208.63|206.23|208.63|206.23|208.4|206|0
1655186400000|2022-06-14 06:00:00|208.98|206.58|208.86|206.46|209.09|206.69|208.86|206.46|0
1655186410000|2022-06-14 06:00:10|209.09|206.69|209.55|207.15|209.55|207.15|208.75|206.35|0
1655186420000|2022-06-14 06:00:20|209.32|206.92|208.86|206.46|209.32|206.92|208.86|206.46|0
1655186430000|2022-06-14 06:00:30|209.09|206.69|209.32|206.92|209.55|207.15|209.09|206.69|0
1655186440000|2022-06-14 06:00:40|209.55|207.15|210.01|207.61|210.01|207.61|209.09|206.69|0
1655186450000|2022-06-14 06:00:50|210.24|207.84|209.32|206.92|210.24|207.84|209.32|206.92|0
1655186460000|2022-06-14 06:01:00|208.86|206.46|208.06|205.66|208.86|206.46|207.6|205.2|0
1655186470000|2022-06-14 06:01:10|208.17|205.77|207.48|205.08|208.17|205.77|207.48|205.08|0
1655186480000|2022-06-14 06:01:20|207.25|204.85|207.14|204.74|207.25|204.85|206.8|204.4|0
1655186490000|2022-06-14 06:01:30|207.37|204.97|207.37|204.97|207.37|204.97|207.37|204.97|0
1655186500000|2022-06-14 06:01:40|207.02|204.62|206.34|203.94|207.25|204.85|206.34|203.94|0
1655186510000|2022-06-14 06:01:50|206.57|204.17|206.46|204.06|206.57|204.17|206.46|204.06|0
1655186520000|2022-06-14 06:02:00|206.79|204.39|206.34|203.94|206.79|204.39|206.34|203.94|0
1655186530000|2022-06-14 06:02:10|206.56|204.16|206.79|204.39|206.79|204.39|206.56|204.16|0
1655186540000|2022-06-14 06:02:20|206.56|204.16|206.34|203.94|206.56|204.16|206.34|203.94|0
1655186550000|2022-06-14 06:02:30|206.11|203.71|205.19|202.79|206.11|203.71|205.19|202.79|0
1655186560000|2022-06-14 06:02:40|204.96|202.56|205.19|202.79|205.19|202.79|204.96|202.56|0
1655186570000|2022-06-14 06:02:50|205.65|203.25|205.65|203.25|205.65|203.25|205.65|203.25|0
1655186580000|2022-06-14 06:03:00|205.88|203.48|204.96|202.56|205.88|203.48|204.96|202.56|0
1655186590000|2022-06-14 06:03:10|204.73|202.33|203.82|201.42|204.96|202.56|203.82|201.42|0
1655186600000|2022-06-14 06:03:20|204.39|201.99|204.5|202.1|204.73|202.33|204.39|201.99|0
1655186610000|2022-06-14 06:03:30|204.62|202.22|204.27|201.87|204.62|202.22|204.27|201.87|0
1655186620000|2022-06-14 06:03:40|204.5|202.1|204.39|201.99|204.5|202.1|204.39|201.99|0
1655186630000|2022-06-14 06:03:50|204.5|202.1|204.5|202.1|204.5|202.1|204.27|201.87|0
1655186640000|2022-06-14 06:04:00|204.39|201.99|204.5|202.1|204.5|202.1|204.39|201.99|0
1655186650000|2022-06-14 06:04:10|204.39|201.99|204.39|201.99|204.39|201.99|204.39|201.99|0
1655186660000|2022-06-14 06:04:20|204.27|201.87|204.27|201.87|204.27|201.87|204.04|201.64|0
1655186670000|2022-06-14 06:04:30|203.82|201.42|203.81|201.41|203.82|201.42|203.36|200.96|0
1655186680000|2022-06-14 06:04:40|204.5|202.1|205.19|202.79|205.19|202.79|204.39|201.99|0
1655186690000|2022-06-14 06:04:50|205.3|202.9|204.96|202.56|205.3|202.9|204.62|202.22|0
1655186700000|2022-06-14 06:05:00|205.18|202.78|205.64|203.24|205.64|203.24|205.18|202.78|0
1655186710000|2022-06-14 06:05:10|205.41|203.01|206.22|203.82|206.22|203.82|205.41|203.01|0
1655186720000|2022-06-14 06:05:20|206.33|203.93|206.1|203.7|206.33|203.93|206.1|203.7|0
1655186730000|2022-06-14 06:05:30|205.87|203.47|204.73|202.33|206.1|203.7|204.73|202.33|0
1655186740000|2022-06-14 06:05:40|205.18|202.78|205.18|202.78|205.41|203.01|205.18|202.78|0
1655186750000|2022-06-14 06:05:50|205.41|203.01|205.3|202.9|205.41|203.01|205.3|202.9|0
1655186760000|2022-06-14 06:06:00|205.87|203.47|205.64|203.24|206.1|203.7|205.41|203.01|0
1655186770000|2022-06-14 06:06:10|205.41|203.01|205.41|203.01|205.41|203.01|205.41|203.01|0
1655186780000|2022-06-14 06:06:20|205.18|202.78|205.18|202.78|205.3|202.9|205.18|202.78|0
1655186790000|2022-06-14 06:06:30|204.5|202.1|204.27|201.87|204.5|202.1|204.27|201.87|0
1655186800000|2022-06-14 06:06:40|204.04|201.64|204.16|201.76|204.27|201.87|204.04|201.64|0
1655186810000|2022-06-14 06:06:50|204.27|201.87|204.04|201.64|204.27|201.87|204.04|201.64|0
1655186820000|2022-06-14 06:07:00|204.61|202.21|204.27|201.87|204.72|202.32|204.27|201.87|0
1655186830000|2022-06-14 06:07:10|204.49|202.09|204.49|202.09|204.49|202.09|204.49|202.09|0
1655186840000|2022-06-14 06:07:20|204.61|202.21|204.95|202.55|204.95|202.55|204.61|202.21|0
1655186850000|2022-06-14 06:07:30|205.87|203.47|205.41|203.01|205.87|203.47|205.18|202.78|0
1655186860000|2022-06-14 06:07:40|205.64|203.24|205.76|203.36|205.76|203.36|205.64|203.24|0
1655186870000|2022-06-14 06:07:50|205.64|203.24|205.41|203.01|205.64|203.24|205.18|202.78|0
1655186880000|2022-06-14 06:08:00|205.53|203.13|205.3|202.9|205.53|203.13|205.3|202.9|0
1655186890000|2022-06-14 06:08:10|205.41|203.01|205.41|203.01|205.41|203.01|205.18|202.78|0
1655186900000|2022-06-14 06:08:20|205.18|202.78|205.18|202.78|205.18|202.78|205.18|202.78|0
1655186910000|2022-06-14 06:08:30|204.26|201.86|204.26|201.86|204.26|201.86|204.26|201.86|0
1655186920000|2022-06-14 06:08:40|204.03|201.63|204.72|202.32|204.72|202.32|204.03|201.63|0
1655186930000|2022-06-14 06:08:50|204.95|202.55|204.95|202.55|205.18|202.78|204.95|202.55|0
1655186940000|2022-06-14 06:09:00|204.72|202.32|204.72|202.32|204.95|202.55|204.72|202.32|0
1655186950000|2022-06-14 06:09:10|204.49|202.09|204.38|201.98|204.49|202.09|204.38|201.98|0
1655186960000|2022-06-14 06:09:20|204.26|201.86|204.26|201.86|204.26|201.86|204.26|201.86|0
1655186970000|2022-06-14 06:09:30|204.03|201.63|204.15|201.75|204.15|201.75|204.03|201.63|0
1655186980000|2022-06-14 06:09:40|203.92|201.52|204.49|202.09|204.61|202.21|203.92|201.52|0
1655186990000|2022-06-14 06:09:50|204.03|201.63|204.15|201.75|204.15|201.75|204.03|201.63|0
1655187000000|2022-06-14 06:10:00|204.26|201.86|204.03|201.63|204.61|202.21|204.03|201.63|0
1655187010000|2022-06-14 06:10:10|204.26|201.86|204.03|201.63|204.26|201.86|204.03|201.63|0
1655187020000|2022-06-14 06:10:20|203.92|201.52|204.26|201.86|204.26|201.86|203.92|201.52|0
1655187030000|2022-06-14 06:10:30|203.92|201.52|203.8|201.4|203.92|201.52|203.57|201.17|0
1655187040000|2022-06-14 06:10:40|204.15|201.75|204.26|201.86|204.26|201.86|204.15|201.75|0
1655187050000|2022-06-14 06:10:50|204.03|201.63|204.26|201.86|204.26|201.86|204.03|201.63|0
1655187060000|2022-06-14 06:11:00|204.49|202.09|204.94|202.54|204.94|202.54|204.49|202.09|0
1655187070000|2022-06-14 06:11:10|205.06|202.66|205.17|202.77|205.52|203.12|205.06|202.66|0
1655187080000|2022-06-14 06:11:20|205.29|202.89|205.17|202.77|205.4|203|205.17|202.77|0
1655187090000|2022-06-14 06:11:30|205.4|203|205.86|203.46|205.86|203.46|205.4|203|0
1655187100000|2022-06-14 06:11:40|205.63|203.23|205.4|203|205.63|203.23|205.4|203|0
1655187110000|2022-06-14 06:11:50|204.48|202.08|204.48|202.08|204.48|202.08|204.48|202.08|0
1655187120000|2022-06-14 06:12:00|204.71|202.31|204.94|202.54|204.94|202.54|204.48|202.08|0
1655187130000|2022-06-14 06:12:10|205.17|202.77|204.94|202.54|205.17|202.77|204.94|202.54|0
1655187140000|2022-06-14 06:12:20|205.17|202.77|205.17|202.77|205.17|202.77|205.06|202.66|0
1655187150000|2022-06-14 06:12:30|205.4|203|205.63|203.23|205.85|203.45|205.4|203|0
1655187160000|2022-06-14 06:12:40|205.52|203.12|205.85|203.45|205.85|203.45|205.4|203|0
1655187170000|2022-06-14 06:12:50|205.4|203|205.4|203|205.4|203|205.4|203|0
1655187180000|2022-06-14 06:13:00|205.17|202.77|204.83|202.43|205.17|202.77|204.83|202.43|0
1655187190000|2022-06-14 06:13:10|204.94|202.54|204.71|202.31|205.17|202.77|204.71|202.31|0
1655187200000|2022-06-14 06:13:20|204.83|202.43|204.94|202.54|204.94|202.54|204.83|202.43|0
1655187210000|2022-06-14 06:13:30|204.71|202.31|204.48|202.08|204.94|202.54|204.48|202.08|0
1655187220000|2022-06-14 06:13:40|204.37|201.97|204.6|202.2|204.6|202.2|204.37|201.97|0
1655187230000|2022-06-14 06:13:50|204.71|202.31|204.94|202.54|204.94|202.54|204.71|202.31|0
1655187240000|2022-06-14 06:14:00|205.16|202.76|205.16|202.76|205.16|202.76|205.16|202.76|0
1655187250000|2022-06-14 06:14:10|205.05|202.65|205.16|202.76|205.16|202.76|205.05|202.65|0
1655187260000|2022-06-14 06:14:20|205.39|202.99|203.79|201.39|205.51|203.11|203.79|201.39|0
1655187270000|2022-06-14 06:14:30|204.14|201.74|203.79|201.39|204.14|201.74|203.56|201.16|0
1655187280000|2022-06-14 06:14:40|203.56|201.16|203.33|200.93|203.56|201.16|203.33|200.93|0
1655187290000|2022-06-14 06:14:50|203.11|200.71|203.56|201.16|203.79|201.39|203.11|200.71|0
1655187300000|2022-06-14 06:15:00|203.79|201.39|204.7|202.3|204.7|202.3|203.79|201.39|0
1655187310000|2022-06-14 06:15:10|204.59|202.19|203.91|201.51|204.59|202.19|203.91|201.51|0
1655187320000|2022-06-14 06:15:20|204.02|201.62|204.7|202.3|204.7|202.3|204.02|201.62|0
1655187330000|2022-06-14 06:15:30|204.48|202.08|204.25|201.85|204.48|202.08|204.25|201.85|0
1655187340000|2022-06-14 06:15:40|204.02|201.62|204.25|201.85|204.25|201.85|204.02|201.62|0
1655187350000|2022-06-14 06:15:50|204.47|202.07|204.02|201.62|204.47|202.07|203.79|201.39|0
1655187360000|2022-06-14 06:16:00|203.91|201.51|203.45|201.05|204.02|201.62|203.33|200.93|0
1655187370000|2022-06-14 06:16:10|203.33|200.93|203.56|201.16|203.56|201.16|203.33|200.93|0
1655187380000|2022-06-14 06:16:20|203.1|200.7|203.1|200.7|203.22|200.82|203.1|200.7|0
1655187390000|2022-06-14 06:16:30|202.65|200.25|202.54|200.14|202.77|200.37|202.42|200.02|0
1655187400000|2022-06-14 06:16:40|202.42|200.02|202.87|200.47|202.87|200.47|202.42|200.02|0
1655187410000|2022-06-14 06:16:50|203.1|200.7|203.33|200.93|203.33|200.93|203.1|200.7|0
1655187420000|2022-06-14 06:17:00|203.1|200.7|203.22|200.82|203.22|200.82|203.1|200.7|0
1655187430000|2022-06-14 06:17:10|203.1|200.7|203.1|200.7|203.1|200.7|202.99|200.59|0
1655187440000|2022-06-14 06:17:20|202.87|200.47|202.87|200.47|202.87|200.47|202.87|200.47|0
1655187450000|2022-06-14 06:17:30|202.99|200.59|202.64|200.24|202.99|200.59|202.64|200.24|0
1655187460000|2022-06-14 06:17:40|202.42|200.02|202.19|199.79|202.42|200.02|202.19|199.79|0
1655187470000|2022-06-14 06:17:50|201.96|199.56|201.96|199.56|202.19|199.79|201.96|199.56|0
1655187480000|2022-06-14 06:18:00|202.64|200.24|202.41|200.01|202.64|200.24|202.41|200.01|0
1655187490000|2022-06-14 06:18:10|202.64|200.24|202.64|200.24|202.76|200.36|202.64|200.24|0
1655187500000|2022-06-14 06:18:20|202.41|200.01|202.19|199.79|202.41|200.01|202.19|199.79|0
1655187510000|2022-06-14 06:18:30|202.41|200.01|202.41|200.01|202.64|200.24|202.41|200.01|0
1655187520000|2022-06-14 06:18:40|202.19|199.79|202.41|200.01|202.41|200.01|202.19|199.79|0
1655187530000|2022-06-14 06:18:50|202.53|200.13|202.64|200.24|202.64|200.24|202.41|200.01|0
1655187540000|2022-06-14 06:19:00|202.41|200.01|202.64|200.24|202.64|200.24|202.41|200.01|0
1655187550000|2022-06-14 06:19:10|202.87|200.47|203.1|200.7|203.1|200.7|202.87|200.47|0
1655187560000|2022-06-14 06:19:20|202.87|200.47|202.87|200.47|203.1|200.7|202.87|200.47|0
1655187580000|2022-06-14 06:19:40|203.1|200.7|202.87|200.47|203.1|200.7|202.64|200.24|0
1655187590000|2022-06-14 06:19:50|202.76|200.36|202.64|200.24|202.76|200.36|202.64|200.24|0
1655187600000|2022-06-14 06:20:00|202.41|200.01|202.41|200.01|202.41|200.01|202.18|199.78|0
1655187610000|2022-06-14 06:20:10|202.18|199.78|202.64|200.24|202.64|200.24|202.18|199.78|0
1655187620000|2022-06-14 06:20:20|202.87|200.47|203.09|200.69|203.09|200.69|202.87|200.47|0
1655187630000|2022-06-14 06:20:30|202.87|200.47|202.87|200.47|202.87|200.47|202.87|200.47|0
1655187640000|2022-06-14 06:20:40|202.86|200.46|202.86|200.46|202.86|200.46|202.76|200.36|0
1655187650000|2022-06-14 06:20:50|202.64|200.24|202.64|200.24|202.64|200.24|202.64|200.24|0
1655187660000|2022-06-14 06:21:00|202.53|200.13|202.75|200.35|202.86|200.46|202.53|200.13|0
1655187670000|2022-06-14 06:21:10|202.98|200.58|203.09|200.69|203.09|200.69|202.98|200.58|0
1655187690000|2022-06-14 06:21:30|203.32|200.92|203.32|200.92|203.78|201.38|203.32|200.92|0
1655187700000|2022-06-14 06:21:40|203.09|200.69|203.32|200.92|203.78|201.38|203.09|200.69|0
1655187710000|2022-06-14 06:21:50|203.09|200.69|203.32|200.92|203.32|200.92|203.09|200.69|0
1655187720000|2022-06-14 06:22:00|203.55|201.15|203.21|200.81|203.55|201.15|203.21|200.81|0
1655187730000|2022-06-14 06:22:10|203.32|200.92|203.77|201.37|203.77|201.37|203.32|200.92|0
1655187740000|2022-06-14 06:22:20|203.09|200.69|203.32|200.92|203.32|200.92|203.09|200.69|0
1655187750000|2022-06-14 06:22:30|203.55|201.15|203.77|201.37|203.77|201.37|203.32|200.92|0
1655187760000|2022-06-14 06:22:40|203.54|201.14|203.66|201.26|203.66|201.26|203.54|201.14|0
1655187770000|2022-06-14 06:22:50|203.43|201.03|203.09|200.69|203.43|201.03|203.09|200.69|0
1655187780000|2022-06-14 06:23:00|203.21|200.81|203.32|200.92|203.54|201.14|203.21|200.81|0
1655187790000|2022-06-14 06:23:10|203.77|201.37|204.46|202.06|204.46|202.06|203.54|201.14|0
1655187800000|2022-06-14 06:23:20|204.23|201.83|204.69|202.29|204.69|202.29|204.23|201.83|0
1655187810000|2022-06-14 06:23:30|204.8|202.4|204.69|202.29|204.8|202.4|204.69|202.29|0
1655187820000|2022-06-14 06:23:40|204.91|202.51|204.46|202.06|205.03|202.63|204.46|202.06|0
1655187830000|2022-06-14 06:23:50|204.23|201.83|204.23|201.83|204.23|201.83|204.23|201.83|0
1655187840000|2022-06-14 06:24:00|204|201.6|204.23|201.83|204.23|201.83|204|201.6|0
1655187850000|2022-06-14 06:24:10|204.12|201.72|204.45|202.05|204.45|202.05|204.12|201.72|0
1655187860000|2022-06-14 06:24:20|204.12|201.72|205.14|202.74|205.14|202.74|203.77|201.37|0
1655187870000|2022-06-14 06:24:30|205.37|202.97|205.6|203.2|205.6|203.2|205.37|202.97|0
1655187880000|2022-06-14 06:24:40|205.37|202.97|205.83|203.43|205.83|203.43|205.37|202.97|0
1655187890000|2022-06-14 06:24:50|205.72|203.32|205.49|203.09|205.72|203.32|205.37|202.97|0
1655187900000|2022-06-14 06:25:00|205.72|203.32|205.14|202.74|205.72|203.32|205.14|202.74|0
1655187910000|2022-06-14 06:25:10|204.8|202.4|205.14|202.74|205.14|202.74|204.8|202.4|0
1655187920000|2022-06-14 06:25:20|205.37|202.97|205.37|202.97|205.37|202.97|205.37|202.97|0
1655187930000|2022-06-14 06:25:30|205.14|202.74|205.14|202.74|205.14|202.74|205.14|202.74|0
1655187940000|2022-06-14 06:25:40|205.26|202.86|205.6|203.2|205.6|203.2|205.26|202.86|0
1655187950000|2022-06-14 06:25:50|205.71|203.31|205.71|203.31|205.71|203.31|205.71|203.31|0
1655187960000|2022-06-14 06:26:00|205.6|203.2|205.59|203.19|205.6|203.2|205.59|203.19|0
1655187970000|2022-06-14 06:26:10|204.91|202.51|204.57|202.17|204.91|202.51|204.57|202.17|0
1655187980000|2022-06-14 06:26:20|204.45|202.05|204.22|201.82|204.45|202.05|204.22|201.82|0
1655187990000|2022-06-14 06:26:30|204.34|201.94|204.68|202.28|204.68|202.28|204.34|201.94|0
1655188000000|2022-06-14 06:26:40|204.45|202.05|204.68|202.28|204.68|202.28|204.22|201.82|0
1655188010000|2022-06-14 06:26:50|204.91|202.51|204.45|202.05|204.91|202.51|204.45|202.05|0
1655188020000|2022-06-14 06:27:00|203.99|201.59|203.42|201.02|203.99|201.59|203.42|201.02|0
1655188030000|2022-06-14 06:27:10|203.31|200.91|203.31|200.91|203.31|200.91|203.2|200.8|0
1655188040000|2022-06-14 06:27:20|203.42|201.02|203.53|201.13|203.53|201.13|203.31|200.91|0
1655188050000|2022-06-14 06:27:30|203.76|201.36|203.99|201.59|203.99|201.59|203.76|201.36|0
1655188060000|2022-06-14 06:27:40|203.76|201.36|203.53|201.13|203.76|201.36|203.53|201.13|0
1655188070000|2022-06-14 06:27:50|203.76|201.36|203.53|201.13|203.76|201.36|203.3|200.9|0
1655188080000|2022-06-14 06:28:00|203.99|201.59|203.99|201.59|204.11|201.71|203.99|201.59|0
1655188090000|2022-06-14 06:28:10|204.22|201.82|204.9|202.5|204.9|202.5|204.22|201.82|0
1655188100000|2022-06-14 06:28:20|205.36|202.96|205.13|202.73|205.36|202.96|205.13|202.73|0
1655188110000|2022-06-14 06:28:30|205.59|203.19|205.71|203.31|205.71|203.31|205.59|203.19|0
1655188120000|2022-06-14 06:28:40|205.59|203.19|205.82|203.42|205.82|203.42|205.59|203.19|0
1655188130000|2022-06-14 06:28:50|206.05|203.65|205.82|203.42|206.05|203.65|205.82|203.42|0
1655188140000|2022-06-14 06:29:00|205.94|203.54|206.5|204.1|206.5|204.1|205.82|203.42|0
1655188150000|2022-06-14 06:29:10|206.39|203.99|206.73|204.33|206.73|204.33|206.39|203.99|0
1655188160000|2022-06-14 06:29:20|206.5|204.1|206.73|204.33|206.85|204.45|206.5|204.1|0
1655188170000|2022-06-14 06:29:30|207.08|204.68|207.65|205.25|207.65|205.25|207.08|204.68|0
1655188180000|2022-06-14 06:29:40|207.88|205.48|207.65|205.25|207.88|205.48|207.42|205.02|0
1655188190000|2022-06-14 06:29:50|207.88|205.48|208.34|205.94|208.34|205.94|207.88|205.48|0
1655188200000|2022-06-14 06:30:00|208.11|205.71|207.88|205.48|208.11|205.71|207.65|205.25|0
1655188210000|2022-06-14 06:30:10|207.65|205.25|207.42|205.02|207.65|205.25|207.42|205.02|0
1655188220000|2022-06-14 06:30:20|206.73|204.33|206.5|204.1|206.96|204.56|206.5|204.1|0
1655188230000|2022-06-14 06:30:30|206.73|204.33|206.85|204.45|206.85|204.45|206.73|204.33|0
1655188240000|2022-06-14 06:30:40|207.19|204.79|207.19|204.79|207.19|204.79|207.19|204.79|0
1655188250000|2022-06-14 06:30:50|207.42|205.02|207.19|204.79|207.42|205.02|207.19|204.79|0
1655188260000|2022-06-14 06:31:00|207.42|205.02|207.65|205.25|207.65|205.25|207.42|205.02|0
1655188270000|2022-06-14 06:31:10|207.42|205.02|207.65|205.25|207.65|205.25|207.19|204.79|0
1655188280000|2022-06-14 06:31:20|207.88|205.48|208.15|205.75|208.38|205.98|207.65|205.25|0
1655188290000|2022-06-14 06:31:30|207.59|205.19|208.05|205.65|208.05|205.65|207.59|205.19|0
1655188310000|2022-06-14 06:31:50|207.59|205.19|207.59|205.19|207.59|205.19|207.59|205.19|0
1655188320000|2022-06-14 06:32:00|207.17|204.77|207.17|204.77|207.17|204.77|206.94|204.54|0
1655188330000|2022-06-14 06:32:10|207.31|204.91|206.39|203.99|207.31|204.91|206.04|203.64|0
1655188340000|2022-06-14 06:32:20|205.87|203.47|205.4|203|205.87|203.47|205.4|203|0
1655188350000|2022-06-14 06:32:30|204.94|202.54|204.94|202.54|205.06|202.66|204.94|202.54|0
1655188360000|2022-06-14 06:32:40|204.83|202.43|203.78|201.38|204.83|202.43|203.78|201.38|0
1655188370000|2022-06-14 06:32:50|204.01|201.61|204.01|201.61|204.01|201.61|203.78|201.38|0
1655188380000|2022-06-14 06:33:00|204.47|202.07|204.01|201.61|204.47|202.07|204.01|201.61|0
1655188390000|2022-06-14 06:33:10|203.31|200.91|203.08|200.68|203.31|200.91|203.08|200.68|0
1655188400000|2022-06-14 06:33:20|203.2|200.8|203.08|200.68|203.2|200.8|203.08|200.68|0
1655188410000|2022-06-14 06:33:30|203.31|200.91|203.08|200.68|203.43|201.03|203.08|200.68|0
1655188420000|2022-06-14 06:33:40|202.85|200.45|202.85|200.45|202.85|200.45|202.62|200.22|0
1655188430000|2022-06-14 06:33:50|203.2|200.8|203.78|201.38|203.78|201.38|203.2|200.8|0
1655188440000|2022-06-14 06:34:00|204.01|201.61|204.47|202.07|204.47|202.07|204.01|201.61|0
1655188450000|2022-06-14 06:34:10|204.7|202.3|205.17|202.77|205.17|202.77|204.7|202.3|0
1655188460000|2022-06-14 06:34:20|205.4|203|205.17|202.77|205.4|203|205.17|202.77|0
1655188470000|2022-06-14 06:34:30|204.7|202.3|204.93|202.53|204.94|202.54|204.7|202.3|0
1655188480000|2022-06-14 06:34:40|205.06|202.66|204.93|202.53|205.17|202.77|204.93|202.53|0
1655188490000|2022-06-14 06:34:50|204.7|202.3|203.77|201.37|204.7|202.3|203.31|200.91|0
1655188500000|2022-06-14 06:35:00|203.54|201.14|204.01|201.61|204.01|201.61|203.54|201.14|0
1655188510000|2022-06-14 06:35:10|204.36|201.96|204.47|202.07|204.47|202.07|204.36|201.96|0
1655188520000|2022-06-14 06:35:20|204.24|201.84|204.24|201.84|204.24|201.84|204.24|201.84|0
1655188530000|2022-06-14 06:35:30|204.01|201.61|204.47|202.07|204.47|202.07|204.01|201.61|0
1655188540000|2022-06-14 06:35:40|204.7|202.3|204.93|202.53|204.93|202.53|204.59|202.19|0
1655188550000|2022-06-14 06:35:50|204.7|202.3|204.7|202.3|204.82|202.42|204.7|202.3|0
1655188560000|2022-06-14 06:36:00|205.16|202.76|204.93|202.53|205.16|202.76|204.93|202.53|0
1655188570000|2022-06-14 06:36:10|205.16|202.76|205.16|202.76|205.16|202.76|205.16|202.76|0
1655188580000|2022-06-14 06:36:20|205.4|203|205.63|203.23|205.63|203.23|205.4|203|0
1655188590000|2022-06-14 06:36:30|205.4|203|205.63|203.23|205.63|203.23|205.4|203|0
1655188600000|2022-06-14 06:36:40|205.86|203.46|206.09|203.69|206.09|203.69|205.86|203.46|0
1655188610000|2022-06-14 06:36:50|205.86|203.46|205.63|203.23|205.86|203.46|205.63|203.23|0
1655188620000|2022-06-14 06:37:00|206.09|203.69|206.09|203.69|206.09|203.69|205.98|203.58|0
1655188630000|2022-06-14 06:37:10|205.86|203.46|205.86|203.46|205.86|203.46|205.86|203.46|0
1655188640000|2022-06-14 06:37:20|206.09|203.69|205.98|203.58|206.09|203.69|205.86|203.46|0
1655188650000|2022-06-14 06:37:30|206.09|203.69|206.09|203.69|206.21|203.81|206.09|203.69|0
1655188660000|2022-06-14 06:37:40|206.32|203.92|206.09|203.69|206.32|203.92|206.09|203.69|0
1655188670000|2022-06-14 06:37:50|205.86|203.46|206.09|203.69|206.09|203.69|205.86|203.46|0
1655188680000|2022-06-14 06:38:00|206.32|203.92|206.09|203.69|206.32|203.92|206.09|203.69|0
1655188690000|2022-06-14 06:38:10|205.39|202.99|205.98|203.58|206.09|203.69|205.39|202.99|0
1655188700000|2022-06-14 06:38:20|206.09|203.69|207.02|204.62|207.02|204.62|206.09|203.69|0
1655188710000|2022-06-14 06:38:30|207.25|204.85|206.32|203.92|207.25|204.85|206.32|203.92|0
1655188720000|2022-06-14 06:38:40|206.21|203.81|206.79|204.39|206.79|204.39|206.21|203.81|0
1655188730000|2022-06-14 06:38:50|206.91|204.51|207.02|204.62|207.02|204.62|206.91|204.51|0
1655188740000|2022-06-14 06:39:00|207.37|204.97|207.25|204.85|207.37|204.97|207.25|204.85|0
1655188750000|2022-06-14 06:39:10|207.95|205.55|207.95|205.55|208.07|205.67|207.95|205.55|0
1655188760000|2022-06-14 06:39:20|207.72|205.32|206.55|204.15|207.72|205.32|206.55|204.15|0
1655188770000|2022-06-14 06:39:30|206.78|204.38|207.02|204.62|207.02|204.62|206.78|204.38|0
1655188780000|2022-06-14 06:39:40|206.78|204.38|207.02|204.62|207.02|204.62|206.78|204.38|0
1655188790000|2022-06-14 06:39:50|207.25|204.85|207.72|205.32|207.95|205.55|207.25|204.85|0
1655188800000|2022-06-14 06:40:00|207.95|205.55|208.18|205.78|208.18|205.78|207.48|205.08|0
1655188810000|2022-06-14 06:40:10|207.95|205.55|207.71|205.31|207.95|205.55|207.71|205.31|0
1655188820000|2022-06-14 06:40:20|208.18|205.78|207.71|205.31|208.18|205.78|207.71|205.31|0
1655188830000|2022-06-14 06:40:30|207.95|205.55|208.18|205.78|208.18|205.78|207.71|205.31|0
1655188840000|2022-06-14 06:40:40|207.95|205.55|207.95|205.55|207.95|205.55|207.95|205.55|0
1655188850000|2022-06-14 06:40:50|207.71|205.31|207.95|205.55|207.95|205.55|207.71|205.31|0
1655188860000|2022-06-14 06:41:00|208.18|205.78|207.95|205.55|208.18|205.78|207.95|205.55|0
1655188870000|2022-06-14 06:41:10|207.71|205.31|207.71|205.31|207.71|205.31|207.71|205.31|0
1655188880000|2022-06-14 06:41:20|207.48|205.08|207.95|205.55|207.95|205.55|207.48|205.08|0
1655188890000|2022-06-14 06:41:30|207.71|205.31|207.71|205.31|207.83|205.43|207.71|205.31|0
1655188900000|2022-06-14 06:41:40|207.48|205.08|207.01|204.61|207.48|205.08|207.01|204.61|0
1655188910000|2022-06-14 06:41:50|206.78|204.38|206.55|204.15|206.78|204.38|206.55|204.15|0
1655188920000|2022-06-14 06:42:00|206.78|204.38|206.55|204.15|206.78|204.38|206.55|204.15|0
1655188930000|2022-06-14 06:42:10|206.31|203.91|206.08|203.68|206.31|203.91|206.08|203.68|0
1655188940000|2022-06-14 06:42:20|205.85|203.45|205.62|203.22|205.97|203.57|205.62|203.22|0
1655188950000|2022-06-14 06:42:30|205.74|203.34|205.74|203.34|205.74|203.34|205.62|203.22|0
1655188960000|2022-06-14 06:42:40|205.62|203.22|205.62|203.22|205.62|203.22|205.62|203.22|0
1655188970000|2022-06-14 06:42:50|205.38|202.98|205.5|203.1|205.5|203.1|205.38|202.98|0
1655188980000|2022-06-14 06:43:00|205.62|203.22|205.85|203.45|205.85|203.45|205.38|202.98|0
1655188990000|2022-06-14 06:43:10|206.08|203.68|206.31|203.91|206.31|203.91|205.85|203.45|0
1655189000000|2022-06-14 06:43:20|205.85|203.45|205.85|203.45|205.85|203.45|205.85|203.45|0
1655189010000|2022-06-14 06:43:30|205.61|203.21|205.38|202.98|205.74|203.34|205.38|202.98|0
1655189020000|2022-06-14 06:43:40|205.61|203.21|205.85|203.45|205.85|203.45|205.61|203.21|0
1655189030000|2022-06-14 06:43:50|205.97|203.57|206.08|203.68|206.2|203.8|205.97|203.57|0
1655189040000|2022-06-14 06:44:00|205.85|203.45|205.73|203.33|205.85|203.45|205.73|203.33|0
1655189050000|2022-06-14 06:44:10|206.08|203.68|206.31|203.91|206.31|203.91|206.08|203.68|0
1655189060000|2022-06-14 06:44:20|205.85|203.45|205.97|203.57|206.08|203.68|205.85|203.45|0
1655189070000|2022-06-14 06:44:30|206.31|203.91|206.08|203.68|206.31|203.91|206.08|203.68|0
1655189080000|2022-06-14 06:44:40|205.61|203.21|206.08|203.68|206.08|203.68|205.61|203.21|0
1655189090000|2022-06-14 06:44:50|206.31|203.91|206.31|203.91|206.54|204.14|206.31|203.91|0
1655189100000|2022-06-14 06:45:00|206.08|203.68|206.31|203.91|206.31|203.91|206.08|203.68|0
1655189110000|2022-06-14 06:45:10|206.08|203.68|206.08|203.68|206.08|203.68|206.08|203.68|0
1655189120000|2022-06-14 06:45:20|205.84|203.44|206.08|203.68|206.08|203.68|205.84|203.44|0
1655189130000|2022-06-14 06:45:30|205.84|203.44|205.84|203.44|205.84|203.44|205.84|203.44|0
1655189140000|2022-06-14 06:45:40|205.61|203.21|205.61|203.21|205.61|203.21|205.61|203.21|0
1655189150000|2022-06-14 06:45:50|205.84|203.44|206.08|203.68|206.08|203.68|205.84|203.44|0
1655189160000|2022-06-14 06:46:00|206.31|203.91|206.07|203.67|206.31|203.91|206.07|203.67|0
1655189180000|2022-06-14 06:46:20|205.84|203.44|206.31|203.91|206.31|203.91|205.84|203.44|0
1655189190000|2022-06-14 06:46:30|206.07|203.67|206.07|203.67|206.07|203.67|206.07|203.67|0
1655189200000|2022-06-14 06:46:40|205.84|203.44|205.61|203.21|205.96|203.56|205.61|203.21|0
1655189210000|2022-06-14 06:46:50|205.38|202.98|205.38|202.98|205.5|203.1|205.38|202.98|0
1655189220000|2022-06-14 06:47:00|205.14|202.74|204.68|202.28|205.38|202.98|204.68|202.28|0
1655189230000|2022-06-14 06:47:10|204.91|202.51|204.91|202.51|204.91|202.51|204.68|202.28|0
1655189250000|2022-06-14 06:47:30|204.45|202.05|204.1|201.7|204.45|202.05|204.1|201.7|0
1655189260000|2022-06-14 06:47:40|203.98|201.58|203.98|201.58|203.98|201.58|203.98|201.58|0
1655189270000|2022-06-14 06:47:50|203.87|201.47|203.87|201.47|204.21|201.81|203.87|201.47|0
1655189280000|2022-06-14 06:48:00|203.98|201.58|203.75|201.35|203.98|201.58|203.75|201.35|0
1655189290000|2022-06-14 06:48:10|203.98|201.58|204.91|202.51|204.91|202.51|203.98|201.58|0
1655189300000|2022-06-14 06:48:20|203.75|201.35|203.75|201.35|203.98|201.58|203.75|201.35|0
1655189310000|2022-06-14 06:48:30|203.98|201.58|204.21|201.81|204.21|201.81|203.75|201.35|0
1655189320000|2022-06-14 06:48:40|204.44|202.04|204.33|201.93|204.68|202.28|204.33|201.93|0
1655189330000|2022-06-14 06:48:50|204.1|201.7|204.21|201.81|204.21|201.81|203.98|201.58|0
1655189340000|2022-06-14 06:49:00|203.98|201.58|204.21|201.81|204.21|201.81|203.98|201.58|0
1655189350000|2022-06-14 06:49:10|204.44|202.04|204.68|202.28|204.68|202.28|204.44|202.04|0
1655189360000|2022-06-14 06:49:20|204.8|202.4|203.98|201.58|204.91|202.51|203.98|201.58|0
1655189370000|2022-06-14 06:49:30|204.21|201.81|203.51|201.11|204.21|201.81|203.51|201.11|0
1655189380000|2022-06-14 06:49:40|203.28|200.88|203.05|200.65|203.28|200.88|203.05|200.65|0
1655189390000|2022-06-14 06:49:50|202.94|200.54|203.28|200.88|203.28|200.88|202.94|200.54|0
1655189400000|2022-06-14 06:50:00|203.98|201.58|203.98|201.58|203.98|201.58|203.98|201.58|0
1655189410000|2022-06-14 06:50:10|203.87|201.47|203.75|201.35|203.98|201.58|203.51|201.11|0
1655189420000|2022-06-14 06:50:20|203.51|201.11|203.74|201.34|203.75|201.35|203.51|201.11|0
1655189430000|2022-06-14 06:50:30|203.63|201.23|203.74|201.34|203.74|201.34|203.63|201.23|0
1655189440000|2022-06-14 06:50:40|203.63|201.23|203.74|201.34|203.74|201.34|203.63|201.23|0
1655189450000|2022-06-14 06:50:50|203.63|201.23|203.74|201.34|203.74|201.34|203.63|201.23|0
1655189470000|2022-06-14 06:51:10|203.86|201.46|203.51|201.11|203.98|201.58|203.51|201.11|0
1655189480000|2022-06-14 06:51:20|203.63|201.23|203.74|201.34|203.74|201.34|203.63|201.23|0
1655189490000|2022-06-14 06:51:30|203.97|201.57|204.44|202.04|204.44|202.04|203.97|201.57|0
1655189500000|2022-06-14 06:51:40|204.9|202.5|204.9|202.5|205.02|202.62|204.9|202.5|0
1655189510000|2022-06-14 06:51:50|205.13|202.73|204.9|202.5|205.13|202.73|204.9|202.5|0
1655189520000|2022-06-14 06:52:00|204.79|202.39|204.79|202.39|204.79|202.39|204.79|202.39|0
1655189530000|2022-06-14 06:52:10|205.13|202.73|205.02|202.62|205.13|202.73|204.9|202.5|0
1655189540000|2022-06-14 06:52:20|204.67|202.27|204.2|201.8|204.67|202.27|203.97|201.57|0
1655189550000|2022-06-14 06:52:30|204.44|202.04|204.33|201.93|204.44|202.04|204.33|201.93|0
1655189560000|2022-06-14 06:52:40|204.44|202.04|204.2|201.8|204.44|202.04|204.2|201.8|0
1655189570000|2022-06-14 06:52:50|204.44|202.04|204.2|201.8|204.44|202.04|204.2|201.8|0
1655189580000|2022-06-14 06:53:00|204.44|202.04|204.32|201.92|204.44|202.04|204.32|201.92|0
1655189590000|2022-06-14 06:53:10|204.2|201.8|204.2|201.8|204.2|201.8|204.2|201.8|0
1655189600000|2022-06-14 06:53:20|204.44|202.04|204.44|202.04|204.44|202.04|204.44|202.04|0
1655189610000|2022-06-14 06:53:30|204.67|202.27|204.56|202.16|204.67|202.27|204.56|202.16|0
1655189620000|2022-06-14 06:53:40|204.67|202.27|204.43|202.03|204.67|202.27|204.43|202.03|0
1655189630000|2022-06-14 06:53:50|204.55|202.15|204.55|202.15|204.55|202.15|204.55|202.15|0
1655189640000|2022-06-14 06:54:00|204.43|202.03|204.67|202.27|204.67|202.27|204.43|202.03|0
1655189650000|2022-06-14 06:54:10|204.43|202.03|204.43|202.03|204.43|202.03|204.43|202.03|0
1655189660000|2022-06-14 06:54:20|204.2|201.8|204.32|201.92|204.32|201.92|204.2|201.8|0
1655189670000|2022-06-14 06:54:30|204.43|202.03|204.2|201.8|204.67|202.27|204.2|201.8|0
1655189680000|2022-06-14 06:54:40|204.43|202.03|204.43|202.03|204.55|202.15|204.43|202.03|0
1655189690000|2022-06-14 06:54:50|204.55|202.15|204.66|202.26|204.66|202.26|204.43|202.03|0
1655189700000|2022-06-14 06:55:00|204.9|202.5|205.25|202.85|205.25|202.85|204.9|202.5|0
1655189710000|2022-06-14 06:55:10|205.36|202.96|205.36|202.96|205.36|202.96|205.36|202.96|0
1655189720000|2022-06-14 06:55:20|205.59|203.19|206.18|203.78|206.18|203.78|205.59|203.19|0
1655189730000|2022-06-14 06:55:30|206.29|203.89|206.06|203.66|206.52|204.12|206.06|203.66|0
1655189740000|2022-06-14 06:55:40|205.82|203.42|206.52|204.12|206.52|204.12|205.82|203.42|0
1655189750000|2022-06-14 06:55:50|206.64|204.24|206.06|203.66|206.64|204.24|206.06|203.66|0
1655189760000|2022-06-14 06:56:00|206.18|203.78|206.18|203.78|206.52|204.12|206.06|203.66|0
1655189770000|2022-06-14 06:56:10|206.06|203.66|205.36|202.96|206.06|203.66|205.36|202.96|0
1655189780000|2022-06-14 06:56:20|205.13|202.73|205.36|202.96|205.36|202.96|205.13|202.73|0
1655189790000|2022-06-14 06:56:30|205.59|203.19|204.89|202.49|205.59|203.19|204.89|202.49|0
1655189800000|2022-06-14 06:56:40|204.43|202.03|204.2|201.8|204.43|202.03|204.2|201.8|0
1655189810000|2022-06-14 06:56:50|203.96|201.56|204.43|202.03|204.43|202.03|203.96|201.56|0
1655189820000|2022-06-14 06:57:00|204.32|201.92|204.66|202.26|204.66|202.26|204.32|201.92|0
1655189830000|2022-06-14 06:57:10|204.89|202.49|204.89|202.49|204.89|202.49|204.89|202.49|0
1655189840000|2022-06-14 06:57:20|204.78|202.38|204.55|202.15|204.78|202.38|204.55|202.15|0
1655189850000|2022-06-14 06:57:30|204.66|202.26|204.66|202.26|204.66|202.26|204.66|202.26|0
1655189860000|2022-06-14 06:57:40|204.43|202.03|204.43|202.03|204.43|202.03|204.43|202.03|0
1655189870000|2022-06-14 06:57:50|204.66|202.26|204.89|202.49|205.01|202.61|204.66|202.26|0
1655189880000|2022-06-14 06:58:00|204.55|202.15|204.19|201.79|204.55|202.15|204.19|201.79|0
1655189890000|2022-06-14 06:58:10|203.96|201.56|203.96|201.56|203.96|201.56|203.96|201.56|0
1655189900000|2022-06-14 06:58:20|204.08|201.68|205.12|202.72|205.12|202.72|204.08|201.68|0
1655189910000|2022-06-14 06:58:30|205.24|202.84|206.05|203.65|206.28|203.88|205.24|202.84|0
1655189920000|2022-06-14 06:58:40|206.17|203.77|206.52|204.12|206.75|204.35|206.17|203.77|0
1655189930000|2022-06-14 06:58:50|206.4|204|206.52|204.12|206.75|204.35|206.28|203.88|0
1655189940000|2022-06-14 06:59:00|206.05|203.65|206.05|203.65|206.05|203.65|205.82|203.42|0
1655189950000|2022-06-14 06:59:10|205.94|203.54|206.05|203.65|206.05|203.65|205.94|203.54|0
1655189960000|2022-06-14 06:59:20|206.52|204.12|206.64|204.24|206.64|204.24|206.52|204.12|0
1655189970000|2022-06-14 06:59:30|206.52|204.12|206.05|203.65|206.52|204.12|205.58|203.18|0
1655189980000|2022-06-14 06:59:40|206.17|203.77|205.82|203.42|206.17|203.77|205.82|203.42|0
1655189990000|2022-06-14 06:59:50|205.35|202.95|205.12|202.72|205.35|202.95|205.12|202.72|0
1655190000000|2022-06-14 07:00:00|206.51|204.11|207.68|205.28|207.68|205.28|206.51|204.11|0
1655190010000|2022-06-14 07:00:10|208.27|205.87|208.14|205.74|208.38|205.98|208.14|205.74|0
1655190020000|2022-06-14 07:00:20|207.1|204.7|207.68|205.28|207.68|205.28|207.1|204.7|0
1655190030000|2022-06-14 07:00:30|208.38|205.98|207.57|205.17|208.38|205.98|207.57|205.17|0
1655190040000|2022-06-14 07:00:40|206.98|204.58|207.21|204.81|207.33|204.93|206.87|204.47|0
1655190050000|2022-06-14 07:00:50|207.44|205.04|207.68|205.28|207.91|205.51|207.21|204.81|0
1655190060000|2022-06-14 07:01:00|208.38|205.98|207.44|205.04|208.38|205.98|207.44|205.04|0
1655190070000|2022-06-14 07:01:10|207.56|205.16|207.68|205.28|207.68|205.28|207.56|205.16|0
1655190080000|2022-06-14 07:01:20|207.44|205.04|207.91|205.51|207.91|205.51|207.33|204.93|0
1655190090000|2022-06-14 07:01:30|207.8|205.4|207.8|205.4|207.91|205.51|207.68|205.28|0
1655190100000|2022-06-14 07:01:40|207.44|205.04|207.44|205.04|207.68|205.28|207.44|205.04|0
1655190110000|2022-06-14 07:01:50|208.14|205.74|207.8|205.4|208.14|205.74|207.8|205.4|0
1655190120000|2022-06-14 07:02:00|207.44|205.04|206.74|204.34|207.44|205.04|206.74|204.34|0
1655190130000|2022-06-14 07:02:10|206.05|203.65|205.12|202.72|206.05|203.65|205.12|202.72|0
1655190140000|2022-06-14 07:02:20|205.11|202.71|205.47|203.07|205.58|203.18|204.88|202.48|0
1655190150000|2022-06-14 07:02:30|205.58|203.18|206.04|203.64|206.04|203.64|205.58|203.18|0
1655190160000|2022-06-14 07:02:40|205.58|203.18|205.58|203.18|205.81|203.41|205.58|203.18|0
1655190170000|2022-06-14 07:02:50|205.81|203.41|206.74|204.34|206.74|204.34|205.81|203.41|0
1655190180000|2022-06-14 07:03:00|205.81|203.41|206.04|203.64|206.74|204.34|205.81|203.41|0
1655190190000|2022-06-14 07:03:10|205.81|203.41|206.51|204.11|206.51|204.11|205.81|203.41|0
1655190200000|2022-06-14 07:03:20|206.4|204|206.16|203.76|206.4|204|206.04|203.64|0
1655190210000|2022-06-14 07:03:30|206.51|204.11|207.44|205.04|207.67|205.27|206.51|204.11|0
1655190220000|2022-06-14 07:03:40|207.21|204.81|206.51|204.11|207.21|204.81|206.51|204.11|0
1655190230000|2022-06-14 07:03:50|206.97|204.57|207.21|204.81|207.44|205.04|206.97|204.57|0
1655190240000|2022-06-14 07:04:00|207.44|205.04|207.56|205.16|207.56|205.16|207.44|205.04|0
1655190250000|2022-06-14 07:04:10|207.67|205.27|206.97|204.57|207.67|205.27|206.97|204.57|0
1655190260000|2022-06-14 07:04:20|206.51|204.11|205.81|203.41|206.51|204.11|205.81|203.41|0
1655190270000|2022-06-14 07:04:30|206.04|203.64|205.93|203.53|206.04|203.64|205.81|203.41|0
1655190280000|2022-06-14 07:04:40|205.81|203.41|207.2|204.8|207.2|204.8|205.81|203.41|0
1655190290000|2022-06-14 07:04:50|207.44|205.04|207.56|205.16|207.79|205.39|207.44|205.04|0
1655190300000|2022-06-14 07:05:00|207.24|205.24|207.47|205.47|207.47|205.47|207.24|205.24|0
1655190310000|2022-06-14 07:05:10|207.7|205.7|207.36|205.36|207.7|205.7|207.36|205.36|0
1655190320000|2022-06-14 07:05:20|208.17|206.17|207.12|205.12|208.17|206.17|206.77|204.77|0
1655190330000|2022-06-14 07:05:30|206.89|204.89|207.12|205.12|207.24|205.24|206.89|204.89|0
1655190340000|2022-06-14 07:05:40|206.77|204.77|206.54|204.54|206.77|204.77|206.54|204.54|0
1655190350000|2022-06-14 07:05:50|206.77|204.77|205.37|203.37|206.77|204.77|205.37|203.37|0
1655190360000|2022-06-14 07:06:00|204.68|202.68|205.73|203.73|206.3|204.3|204.68|202.68|0
1655190370000|2022-06-14 07:06:10|205.14|203.14|205.84|203.84|205.84|203.84|205.14|203.14|0
1655190380000|2022-06-14 07:06:20|205.6|203.6|205.26|203.26|205.6|203.6|205.26|203.26|0
1655190390000|2022-06-14 07:06:30|204.44|202.44|203.98|201.98|204.44|202.44|203.75|201.75|0
1655190400000|2022-06-14 07:06:40|204.21|202.21|204.91|202.91|204.91|202.91|204.21|202.21|0
1655190410000|2022-06-14 07:06:50|204.44|202.44|205.37|203.37|205.37|203.37|204.21|202.21|0
1655190420000|2022-06-14 07:07:00|205.14|203.14|204.21|202.21|205.14|203.14|204.1|202.1|0
1655190430000|2022-06-14 07:07:10|204.1|202.1|204.91|202.91|204.91|202.91|204.1|202.1|0
1655190440000|2022-06-14 07:07:20|205.37|203.37|205.6|203.6|205.6|203.6|205.37|203.37|0
1655190450000|2022-06-14 07:07:30|205.37|203.37|205.96|203.96|206.3|204.3|205.37|203.37|0
1655190460000|2022-06-14 07:07:40|205.83|203.83|205.83|203.83|205.83|203.83|205.6|203.6|0
1655190470000|2022-06-14 07:07:50|206.07|204.07|208.4|206.4|208.4|206.4|206.07|204.07|0
1655190480000|2022-06-14 07:08:00|209.33|207.33|209.33|207.33|209.33|207.33|209.22|207.22|0
1655190490000|2022-06-14 07:08:10|210.27|208.27|210.26|208.26|210.5|208.5|210.26|208.26|0
1655190500000|2022-06-14 07:08:20|210.5|208.5|210.97|208.97|210.97|208.97|210.5|208.5|0
1655190510000|2022-06-14 07:08:30|210.5|208.5|210.5|208.5|210.5|208.5|209.8|207.8|0
1655190520000|2022-06-14 07:08:40|210.26|208.26|209.33|207.33|210.26|208.26|209.33|207.33|0
1655190530000|2022-06-14 07:08:50|209.8|207.8|209.1|207.1|209.8|207.8|209.1|207.1|0
1655190540000|2022-06-14 07:09:00|208.86|206.86|209.68|207.68|210.03|208.03|208.86|206.86|0
1655190550000|2022-06-14 07:09:10|210.03|208.03|210.73|208.73|210.73|208.73|210.03|208.03|0
1655190560000|2022-06-14 07:09:20|210.26|208.26|209.45|207.45|210.26|208.26|209.45|207.45|0
1655190570000|2022-06-14 07:09:30|209.09|207.09|210.03|208.03|210.03|208.03|209.09|207.09|0
1655190580000|2022-06-14 07:09:40|210.26|208.26|210.73|208.73|210.73|208.73|210.03|208.03|0
1655190590000|2022-06-14 07:09:50|210.5|208.5|210.03|208.03|210.5|208.5|210.03|208.03|0
1655190600000|2022-06-14 07:10:00|210.5|208.5|210.15|208.15|211.43|209.43|210.03|208.03|0
1655190610000|2022-06-14 07:10:10|210.03|208.03|210.15|208.15|210.15|208.15|209.56|207.56|0
1655190620000|2022-06-14 07:10:20|210.26|208.26|209.09|207.09|210.26|208.26|209.09|207.09|0
1655190630000|2022-06-14 07:10:30|208.63|206.63|209.33|207.33|209.33|207.33|208.63|206.63|0
1655190640000|2022-06-14 07:10:40|210.26|208.26|209.79|207.79|210.49|208.49|209.79|207.79|0
1655190650000|2022-06-14 07:10:50|210.15|208.15|210.96|208.96|210.96|208.96|210.03|208.03|0
1655190660000|2022-06-14 07:11:00|212.25|210.25|213.07|211.07|213.07|211.07|212.25|210.25|0
1655190670000|2022-06-14 07:11:10|213.54|211.54|212.37|210.37|213.54|211.54|212.13|210.13|0
1655190680000|2022-06-14 07:11:20|212.13|210.13|212.13|210.13|212.37|210.37|212.13|210.13|0
1655190690000|2022-06-14 07:11:30|211.19|209.19|210.96|208.96|211.19|209.19|210.96|208.96|0
1655190700000|2022-06-14 07:11:40|211.43|209.43|212.13|210.13|212.13|210.13|211.43|209.43|0
1655190710000|2022-06-14 07:11:50|212.37|210.37|211.9|209.9|212.37|210.37|211.9|209.9|0
1655190720000|2022-06-14 07:12:00|210.96|208.96|211.19|209.19|211.19|209.19|210.96|208.96|0
1655190730000|2022-06-14 07:12:10|211.43|209.43|211.66|209.66|211.66|209.66|211.19|209.19|0
1655190740000|2022-06-14 07:12:20|212.13|210.13|213.3|211.3|213.3|211.3|212.13|210.13|0
1655190750000|2022-06-14 07:12:30|213.54|211.54|213.54|211.54|213.54|211.54|213.07|211.07|0
1655190760000|2022-06-14 07:12:40|214.71|212.71|214.24|212.24|214.71|212.71|213.77|211.77|0
1655190770000|2022-06-14 07:12:50|213.77|211.77|214.01|212.01|214.01|212.01|213.77|211.77|0
1655190780000|2022-06-14 07:13:00|213.77|211.77|214.01|212.01|214.01|212.01|213.77|211.77|0
1655190790000|2022-06-14 07:13:10|214.47|212.47|214|212|214.47|212.47|214|212|0
1655190800000|2022-06-14 07:13:20|213.77|211.77|213.19|211.19|213.77|211.77|212.95|210.95|0
1655190810000|2022-06-14 07:13:30|212.95|210.95|212.83|210.83|212.95|210.95|212.36|210.36|0
1655190820000|2022-06-14 07:13:40|213.07|211.07|212.36|210.36|213.07|211.07|212.25|210.25|0
1655190830000|2022-06-14 07:13:50|213.19|211.19|213.07|211.07|213.3|211.3|213.07|211.07|0
1655190840000|2022-06-14 07:14:00|213.77|211.77|214|212|214|212|213.77|211.77|0
1655190850000|2022-06-14 07:14:10|213.53|211.53|214.24|212.24|214.24|212.24|213.3|211.3|0
1655190860000|2022-06-14 07:14:20|213.53|211.53|214.24|212.24|214.24|212.24|213.53|211.53|0
1655190870000|2022-06-14 07:14:30|214|212|214.24|212.24|214.24|212.24|213.66|211.66|0
1655190880000|2022-06-14 07:14:40|214.36|212.36|214.94|212.94|214.94|212.94|214.24|212.24|0
1655190890000|2022-06-14 07:14:50|214.71|212.71|214.47|212.47|214.71|212.71|214.47|212.47|0
1655190900000|2022-06-14 07:15:00|214|212|214|212|214.71|212.71|214|212|0
1655190910000|2022-06-14 07:15:10|214.24|212.24|214.47|212.47|214.59|212.59|214.24|212.24|0
1655190920000|2022-06-14 07:15:20|214.24|212.24|213.3|211.3|214.24|212.24|213.3|211.3|0
1655190930000|2022-06-14 07:15:30|212.36|210.36|212.83|210.83|212.83|210.83|212.12|210.12|0
1655190940000|2022-06-14 07:15:40|212.72|210.72|212.59|210.59|212.72|210.72|212.36|210.36|0
1655190950000|2022-06-14 07:15:50|212.95|210.95|214|212|214|212|212.95|210.95|0
1655190960000|2022-06-14 07:16:00|213.53|211.53|214.23|212.23|214.23|212.23|213.53|211.53|0
1655190970000|2022-06-14 07:16:10|214.59|212.59|215.17|213.17|215.17|213.17|214.59|212.59|0
1655190980000|2022-06-14 07:16:20|215.41|213.41|214.7|212.7|215.41|213.41|214.7|212.7|0
1655190990000|2022-06-14 07:16:30|214.23|212.23|214.23|212.23|214.23|212.23|214.12|212.12|0
1655191000000|2022-06-14 07:16:40|213.89|211.89|214.12|212.12|214.7|212.7|213.89|211.89|0
1655191010000|2022-06-14 07:16:50|214.7|212.7|215.17|213.17|215.17|213.17|214.7|212.7|0
1655191020000|2022-06-14 07:17:00|215.41|213.41|215.17|213.17|215.64|213.64|215.17|213.17|0
1655191030000|2022-06-14 07:17:10|214.94|212.94|215.17|213.17|215.17|213.17|214.94|212.94|0
1655191040000|2022-06-14 07:17:20|215.3|213.3|216.24|214.24|216.24|214.24|215.17|213.17|0
1655191050000|2022-06-14 07:17:30|216.11|214.11|215.41|213.41|216.35|214.35|215.41|213.41|0
1655191060000|2022-06-14 07:17:40|215.17|213.17|216.82|214.82|216.82|214.82|215.17|213.17|0
1655191070000|2022-06-14 07:17:50|217.05|215.05|217.41|215.41|217.41|215.41|216.82|214.82|0
1655191080000|2022-06-14 07:18:00|217.29|215.29|217.29|215.29|217.29|215.29|217.05|215.05|0
1655191090000|2022-06-14 07:18:10|217.05|215.05|215.17|213.17|217.05|215.05|215.06|213.06|0
1655191100000|2022-06-14 07:18:20|215.53|213.53|214.7|212.7|215.53|213.53|214.7|212.7|0
1655191110000|2022-06-14 07:18:30|214.12|212.12|214.23|212.23|214.23|212.23|214.12|212.12|0
1655191120000|2022-06-14 07:18:40|214|212|214.23|212.23|214.23|212.23|214|212|0
1655191130000|2022-06-14 07:18:50|214.94|212.94|214.7|212.7|214.94|212.94|214.7|212.7|0
1655191140000|2022-06-14 07:19:00|214.93|212.93|215.17|213.17|215.17|213.17|214.93|212.93|0
1655191150000|2022-06-14 07:19:10|215.29|213.29|216.35|214.35|216.35|214.35|215.29|213.29|0
1655191160000|2022-06-14 07:19:20|216.23|214.23|216.58|214.58|216.82|214.82|216.23|214.23|0
1655191170000|2022-06-14 07:19:30|215.64|213.64|215.06|213.06|215.64|213.64|215.06|213.06|0
1655191180000|2022-06-14 07:19:40|214.93|212.93|214.82|212.82|215.17|213.17|214.7|212.7|0
1655191190000|2022-06-14 07:19:50|214.7|212.7|213.99|211.99|214.7|212.7|213.99|211.99|0
1655191200000|2022-06-14 07:20:00|213.76|211.76|214.12|212.12|215.64|213.64|213.76|211.76|0
1655191210000|2022-06-14 07:20:10|213.99|211.99|213.88|211.88|214.12|212.12|213.88|211.88|0
1655191220000|2022-06-14 07:20:20|214.46|212.46|215.4|213.4|215.4|213.4|214.46|212.46|0
1655191230000|2022-06-14 07:20:30|215.17|213.17|215.4|213.4|215.52|213.52|215.17|213.17|0
1655191240000|2022-06-14 07:20:40|215.64|213.64|216.81|214.81|216.81|214.81|215.52|213.52|0
1655191250000|2022-06-14 07:20:50|217.05|215.05|216.94|214.94|217.05|215.05|216.81|214.81|0
1655191260000|2022-06-14 07:21:00|217.28|215.28|216.47|214.47|217.28|215.28|216.47|214.47|0
1655191270000|2022-06-14 07:21:10|217.05|215.05|217.28|215.28|217.52|215.52|217.05|215.05|0
1655191280000|2022-06-14 07:21:20|216.81|214.81|215.87|213.87|216.81|214.81|215.87|213.87|0
1655191290000|2022-06-14 07:21:30|215.64|213.64|217.28|215.28|217.28|215.28|215.64|213.64|0
1655191300000|2022-06-14 07:21:40|217.52|215.52|218.82|216.82|218.93|216.93|217.52|215.52|0
1655191310000|2022-06-14 07:21:50|218.7|216.7|218.7|216.7|218.93|216.93|218.7|216.7|0
1655191320000|2022-06-14 07:22:00|219.17|217.17|218.7|216.7|219.17|217.17|218.7|216.7|0
1655191330000|2022-06-14 07:22:10|218.23|216.23|219.17|217.17|219.17|217.17|218.23|216.23|0
1655191340000|2022-06-14 07:22:20|218.7|216.7|218.93|216.93|218.93|216.93|218.7|216.7|0
1655191350000|2022-06-14 07:22:30|218.11|216.11|218.46|216.46|218.46|216.46|217.99|215.99|0
1655191360000|2022-06-14 07:22:40|218.11|216.11|218.88|216.88|218.88|216.88|218.11|216.11|0
1655191380000|2022-06-14 07:23:00|219.12|217.12|218.18|216.18|219.35|217.35|218.18|216.18|0
1655191390000|2022-06-14 07:23:10|217.94|215.94|217.71|215.71|217.94|215.94|217.71|215.71|0
1655191400000|2022-06-14 07:23:20|218.06|216.06|217.06|215.06|218.06|216.06|217.06|215.06|0
1655191410000|2022-06-14 07:23:30|217.52|215.52|217.98|215.98|217.98|215.98|217.29|215.29|0
1655191420000|2022-06-14 07:23:40|217.86|215.86|219.62|217.62|219.62|217.62|217.86|215.86|0
1655191430000|2022-06-14 07:23:50|219.51|217.51|219.38|217.38|219.51|217.51|219.27|217.27|0
1655191440000|2022-06-14 07:24:00|219.62|217.62|219.38|217.38|219.85|217.85|219.27|217.27|0
1655191450000|2022-06-14 07:24:10|220.32|218.32|220.09|218.09|220.32|218.32|220.09|218.09|0
1655191460000|2022-06-14 07:24:20|220.21|218.21|219.62|217.62|220.21|218.21|219.38|217.38|0
1655191470000|2022-06-14 07:24:30|219.5|217.5|220.09|218.09|220.09|218.09|219.5|217.5|0
1655191480000|2022-06-14 07:24:40|219.85|217.85|219.15|217.15|219.85|217.85|219.15|217.15|0
1655191490000|2022-06-14 07:24:50|217.63|215.63|218.44|216.44|218.44|216.44|217.16|215.16|0
1655191500000|2022-06-14 07:25:00|218.33|216.33|217.74|215.74|218.91|216.91|217.74|215.74|0
1655191510000|2022-06-14 07:25:10|217.97|215.97|218.33|216.33|218.33|216.33|217.74|215.74|0
1655191520000|2022-06-14 07:25:20|218.21|216.21|218.68|216.68|218.8|216.8|218.21|216.21|0
1655191530000|2022-06-14 07:25:30|219.27|217.27|219.15|217.15|219.27|217.27|219.03|217.03|0
1655191540000|2022-06-14 07:25:40|219.38|217.38|220.21|218.21|220.21|218.21|219.38|217.38|0
1655191550000|2022-06-14 07:25:50|220.55|218.55|220.55|218.55|220.68|218.68|220.55|218.55|0
1655191560000|2022-06-14 07:26:00|220.79|218.79|221.26|219.26|221.26|219.26|220.79|218.79|0
1655191570000|2022-06-14 07:26:10|221.02|219.02|221.02|219.02|221.26|219.26|221.02|219.02|0
1655191580000|2022-06-14 07:26:20|221.26|219.26|220.91|218.91|221.26|219.26|220.91|218.91|0
1655191590000|2022-06-14 07:26:30|221.02|219.02|222.56|220.56|222.56|220.56|221.02|219.02|0
1655191600000|2022-06-14 07:26:40|222.43|220.43|222.43|220.43|222.67|220.67|222.43|220.43|0
1655191610000|2022-06-14 07:26:50|222.2|220.2|222.9|220.9|222.9|220.9|222.2|220.2|0
1655191620000|2022-06-14 07:27:00|223.14|221.14|222.67|220.67|223.37|221.37|222.67|220.67|0
1655191630000|2022-06-14 07:27:10|222.9|220.9|222.79|220.79|223.37|221.37|222.79|220.79|0
1655191640000|2022-06-14 07:27:20|222.67|220.67|222.9|220.9|222.9|220.9|222.2|220.2|0
1655191650000|2022-06-14 07:27:30|222.67|220.67|223.37|221.37|223.37|221.37|222.67|220.67|0
1655191660000|2022-06-14 07:27:40|223.14|221.14|222.9|220.9|223.14|221.14|222.67|220.67|0
1655191670000|2022-06-14 07:27:50|223.37|221.37|223.37|221.37|223.37|221.37|222.43|220.43|0
1655191680000|2022-06-14 07:28:00|222.9|220.9|223.61|221.61|224.32|222.32|222.9|220.9|0
1655191690000|2022-06-14 07:28:10|223.37|221.37|222.9|220.9|223.37|221.37|222.9|220.9|0
1655191700000|2022-06-14 07:28:20|222.43|220.43|222.43|220.43|222.43|220.43|222.43|220.43|0
1655191710000|2022-06-14 07:28:30|222.32|220.32|222.32|220.32|222.55|220.55|222.19|220.19|0
1655191720000|2022-06-14 07:28:40|222.67|220.67|222.79|220.79|223.14|221.14|222.55|220.55|0
1655191730000|2022-06-14 07:28:50|222.67|220.67|222.9|220.9|223.02|221.02|222.67|220.67|0
1655191740000|2022-06-14 07:29:00|223.14|221.14|223.26|221.26|223.26|221.26|222.9|220.9|0
1655191750000|2022-06-14 07:29:10|223.37|221.37|221.72|219.72|223.37|221.37|221.72|219.72|0
1655191760000|2022-06-14 07:29:20|221.49|219.49|222.43|220.43|222.43|220.43|221.49|219.49|0
1655191770000|2022-06-14 07:29:30|222.19|220.19|221.49|219.49|222.19|220.19|221.49|219.49|0
1655191780000|2022-06-14 07:29:40|221.72|219.72|221.25|219.25|221.72|219.72|220.78|218.78|0
1655191790000|2022-06-14 07:29:50|220.78|218.78|221.02|219.02|221.02|219.02|220.43|218.43|0
1655191800000|2022-06-14 07:30:00|221.25|219.25|221.96|219.96|221.96|219.96|221.25|219.25|0
1655191810000|2022-06-14 07:30:10|222.19|220.19|222.9|220.9|222.9|220.9|222.19|220.19|0
1655191820000|2022-06-14 07:30:20|223.13|221.13|222.66|220.66|223.13|221.13|222.66|220.66|0
1655191830000|2022-06-14 07:30:30|223.13|221.13|223.13|221.13|223.13|221.13|223.13|221.13|0
1655191840000|2022-06-14 07:30:40|223.37|221.37|223.37|221.37|223.37|221.37|223.26|221.26|0
1655191850000|2022-06-14 07:30:50|223.49|221.49|223.6|221.6|223.84|221.84|223.49|221.49|0
1655191860000|2022-06-14 07:31:00|224.08|222.08|223.84|221.84|224.08|222.08|223.84|221.84|0
1655191870000|2022-06-14 07:31:10|224.43|222.43|224.43|222.43|224.55|222.55|224.31|222.31|0
1655191880000|2022-06-14 07:31:20|224.78|222.78|224.67|222.67|224.78|222.78|224.43|222.43|0
1655191890000|2022-06-14 07:31:30|224.78|222.78|223.37|221.37|225.25|223.25|223.37|221.37|0
1655191900000|2022-06-14 07:31:40|221.72|219.72|221.14|219.14|221.95|219.95|221.01|219.01|0
1655191910000|2022-06-14 07:31:50|221.37|219.37|220.43|218.43|221.61|219.61|220.07|218.07|0
1655191920000|2022-06-14 07:32:00|220.78|218.78|219.96|217.96|221.01|219.01|219.96|217.96|0
1655191930000|2022-06-14 07:32:10|220.07|218.07|220.31|218.31|220.31|218.31|219.84|217.84|0
1655191940000|2022-06-14 07:32:20|219.49|217.49|219.37|217.37|219.6|217.6|219.37|217.37|0
1655191950000|2022-06-14 07:32:30|218.79|216.79|220.07|218.07|220.07|218.07|218.79|216.79|0
1655191960000|2022-06-14 07:32:40|219.37|217.37|219.02|217.02|219.37|217.37|218.9|216.9|0
1655191970000|2022-06-14 07:32:50|218.9|216.9|218.9|216.9|218.9|216.9|218.66|216.66|0
1655191980000|2022-06-14 07:33:00|218.79|216.79|217.96|215.96|218.79|216.79|217.96|215.96|0
1655191990000|2022-06-14 07:33:10|217.85|215.85|219.49|217.49|219.49|217.49|217.85|215.85|0
1655192000000|2022-06-14 07:33:20|219.13|217.13|217.96|215.96|219.13|217.13|217.96|215.96|0
1655192010000|2022-06-14 07:33:30|218.43|216.43|217.61|215.61|218.43|216.43|217.49|215.49|0
1655192020000|2022-06-14 07:33:40|217.72|215.72|217.72|215.72|217.72|215.72|217.61|215.61|0
1655192030000|2022-06-14 07:33:50|217.61|215.61|217.96|215.96|218.43|216.43|217.61|215.61|0
1655192040000|2022-06-14 07:34:00|218.19|216.19|217.14|215.14|218.66|216.66|217.14|215.14|0
1655192050000|2022-06-14 07:34:10|216.79|214.79|217.38|215.38|217.38|215.38|216.79|214.79|0
1655192060000|2022-06-14 07:34:20|217.49|215.49|216.79|214.79|217.49|215.49|216.79|214.79|0
1655192070000|2022-06-14 07:34:30|216.44|214.44|216.55|214.55|216.55|214.55|216.44|214.44|0
1655192080000|2022-06-14 07:34:40|217.25|215.25|216.08|214.08|217.25|215.25|216.08|214.08|0
1655192090000|2022-06-14 07:34:50|216.32|214.32|216.79|214.79|216.79|214.79|216.08|214.08|0
1655192100000|2022-06-14 07:35:00|217.02|215.02|216.08|214.08|217.25|215.25|216.08|214.08|0
1655192110000|2022-06-14 07:35:10|216.32|214.32|217.38|215.38|217.38|215.38|216.32|214.32|0
1655192120000|2022-06-14 07:35:20|217.49|215.49|218.19|216.19|218.19|216.19|217.49|215.49|0
1655192130000|2022-06-14 07:35:30|217.96|215.96|218.31|216.31|218.31|216.31|217.96|215.96|0
1655192140000|2022-06-14 07:35:40|218.19|216.19|217.61|215.61|218.19|216.19|217.61|215.61|0
1655192150000|2022-06-14 07:35:50|217.25|215.25|216.78|214.78|217.25|215.25|216.55|214.55|0
1655192160000|2022-06-14 07:36:00|216.55|214.55|217.72|215.72|217.72|215.72|216.55|214.55|0
1655192170000|2022-06-14 07:36:10|218.19|216.19|217.95|215.95|218.42|216.42|217.95|215.95|0
1655192180000|2022-06-14 07:36:20|217.84|215.84|217.84|215.84|217.84|215.84|217.49|215.49|0
1655192190000|2022-06-14 07:36:30|217.95|215.95|217.49|215.49|217.95|215.95|217.49|215.49|0
1655192200000|2022-06-14 07:36:40|217.25|215.25|218.19|216.19|218.19|216.19|217.25|215.25|0
1655192210000|2022-06-14 07:36:50|218.42|216.42|218.66|216.66|218.66|216.66|218.42|216.42|0
1655192220000|2022-06-14 07:37:00|217.95|215.95|218.42|216.42|218.42|216.42|217.95|215.95|0
1655192230000|2022-06-14 07:37:10|218.19|216.19|218.54|216.54|218.54|216.54|218.19|216.19|0
1655192240000|2022-06-14 07:37:20|218.66|216.66|218.66|216.66|218.89|216.89|218.66|216.66|0
1655192250000|2022-06-14 07:37:30|218.89|216.89|218.89|216.89|218.89|216.89|218.89|216.89|0
1655192260000|2022-06-14 07:37:40|219.12|217.12|219.12|217.12|219.12|217.12|218.89|216.89|0
1655192270000|2022-06-14 07:37:50|219.36|217.36|219.83|217.83|219.83|217.83|219.36|217.36|0
1655192280000|2022-06-14 07:38:00|219.12|217.12|219.48|217.48|219.48|217.48|218.89|216.89|0
1655192290000|2022-06-14 07:38:10|219.36|217.36|218.89|216.89|219.36|217.36|218.89|216.89|0
1655192300000|2022-06-14 07:38:20|218.65|216.65|219.25|217.25|219.25|217.25|218.65|216.65|0
1655192310000|2022-06-14 07:38:30|218.78|216.78|219.36|217.36|219.36|217.36|218.65|216.65|0
1655192320000|2022-06-14 07:38:40|218.89|216.89|219.01|217.01|219.01|217.01|218.65|216.65|0
1655192330000|2022-06-14 07:38:50|218.65|216.65|218.89|216.89|219.12|217.12|218.65|216.65|0
1655192340000|2022-06-14 07:39:00|218.65|216.65|218.42|216.42|218.65|216.65|218.18|216.18|0
1655192350000|2022-06-14 07:39:10|218.18|216.18|218.42|216.42|218.54|216.54|218.18|216.18|0
1655192360000|2022-06-14 07:39:20|218.65|216.65|218.42|216.42|218.65|216.65|218.31|216.31|0
1655192370000|2022-06-14 07:39:30|218.31|216.31|218.89|216.89|218.89|216.89|218.31|216.31|0
1655192380000|2022-06-14 07:39:40|218.42|216.42|218.89|216.89|218.89|216.89|218.42|216.42|0
1655192390000|2022-06-14 07:39:50|218.42|216.42|218.18|216.18|218.42|216.42|218.18|216.18|0
1655192400000|2022-06-14 07:40:00|217.95|215.95|217.24|215.24|217.95|215.95|217.24|215.24|0
1655192410000|2022-06-14 07:40:10|217.95|215.95|217.95|215.95|218.18|216.18|217.71|215.71|0
1655192420000|2022-06-14 07:40:20|218.07|216.07|218.18|216.18|218.18|216.18|217.95|215.95|0
1655192430000|2022-06-14 07:40:30|217.95|215.95|216.54|214.54|217.95|215.95|216.54|214.54|0
1655192440000|2022-06-14 07:40:40|216.78|214.78|216.31|214.31|216.78|214.78|216.31|214.31|0
1655192450000|2022-06-14 07:40:50|216.07|214.07|216.07|214.07|216.54|214.54|216.07|214.07|0
1655192460000|2022-06-14 07:41:00|215.61|213.61|215.96|213.96|216.07|214.07|215.49|213.49|0
1655192470000|2022-06-14 07:41:10|215.84|213.84|215.84|213.84|215.84|213.84|215.84|213.84|0
1655192480000|2022-06-14 07:41:20|216.07|214.07|216.07|214.07|216.31|214.31|216.07|214.07|0
1655192490000|2022-06-14 07:41:30|215.84|213.84|215.6|213.6|215.84|213.84|215.6|213.6|0
1655192500000|2022-06-14 07:41:40|215.49|213.49|216.07|214.07|216.07|214.07|215.37|213.37|0
1655192510000|2022-06-14 07:41:50|215.84|213.84|215.84|213.84|215.84|213.84|215.84|213.84|0
1655192520000|2022-06-14 07:42:00|215.37|213.37|215.84|213.84|215.84|213.84|215.14|213.14|0
1655192530000|2022-06-14 07:42:10|215.6|213.6|215.37|213.37|215.84|213.84|215.37|213.37|0
1655192540000|2022-06-14 07:42:20|215.84|213.84|216.07|214.07|216.07|214.07|215.84|213.84|0
1655192550000|2022-06-14 07:42:30|216.3|214.3|216.07|214.07|216.54|214.54|216.07|214.07|0
1655192560000|2022-06-14 07:42:40|215.96|213.96|215.6|213.6|215.96|213.96|215.6|213.6|0
1655192570000|2022-06-14 07:42:50|215.49|213.49|214.9|212.9|215.49|213.49|214.9|212.9|0
1655192580000|2022-06-14 07:43:00|215.13|213.13|215.13|213.13|215.13|213.13|215.13|213.13|0
1655192590000|2022-06-14 07:43:10|215.02|213.02|214.67|212.67|215.02|213.02|214.67|212.67|0
1655192600000|2022-06-14 07:43:20|214.9|212.9|214.9|212.9|214.9|212.9|214.9|212.9|0
1655192610000|2022-06-14 07:43:30|214.67|212.67|215.72|213.72|215.72|213.72|214.67|212.67|0
1655192620000|2022-06-14 07:43:40|215.37|213.37|215.72|213.72|215.83|213.83|215.37|213.37|0
1655192630000|2022-06-14 07:43:50|215.02|213.02|214.9|212.9|215.02|213.02|214.79|212.79|0
1655192640000|2022-06-14 07:44:00|214.55|212.55|214.43|212.43|214.55|212.55|214.43|212.43|0
1655192650000|2022-06-14 07:44:10|213.26|211.26|213.26|211.26|213.26|211.26|213.26|211.26|0
1655192660000|2022-06-14 07:44:20|212.8|210.8|213.03|211.03|213.03|211.03|212.8|210.8|0
1655192670000|2022-06-14 07:44:30|212.8|210.8|213.26|211.26|213.73|211.73|212.8|210.8|0
1655192680000|2022-06-14 07:44:40|213.15|211.15|212.8|210.8|213.15|211.15|212.8|210.8|0
1655192690000|2022-06-14 07:44:50|212.56|210.56|212.8|210.8|212.8|210.8|212.33|210.33|0
1655192700000|2022-06-14 07:45:00|212.56|210.56|213.03|211.03|213.03|211.03|212.56|210.56|0
1655192710000|2022-06-14 07:45:10|213.26|211.26|213.38|211.38|213.38|211.38|213.26|211.26|0
1655192720000|2022-06-14 07:45:20|213.03|211.03|212.56|210.56|213.03|211.03|212.56|210.56|0
1655192730000|2022-06-14 07:45:30|212.68|210.68|212.68|210.68|212.68|210.68|212.68|210.68|0
1655192740000|2022-06-14 07:45:40|213.03|211.03|212.56|210.56|213.03|211.03|212.56|210.56|0
1655192750000|2022-06-14 07:45:50|211.98|209.98|211.63|209.63|211.98|209.98|211.4|209.4|0
1655192760000|2022-06-14 07:46:00|211.16|209.16|211.16|209.16|211.4|209.4|211.16|209.16|0
1655192770000|2022-06-14 07:46:10|211.63|209.63|212.1|210.1|212.56|210.56|211.63|209.63|0
1655192780000|2022-06-14 07:46:20|211.4|209.4|211.4|209.4|211.4|209.4|211.4|209.4|0
1655192790000|2022-06-14 07:46:30|211.63|209.63|211.63|209.63|211.63|209.63|211.52|209.52|0
1655192800000|2022-06-14 07:46:40|211.4|209.4|211.86|209.86|211.86|209.86|211.4|209.4|0
1655192810000|2022-06-14 07:46:50|212.22|210.22|211.4|209.4|212.22|210.22|211.4|209.4|0
1655192820000|2022-06-14 07:47:00|211.16|209.16|210.46|208.46|211.16|209.16|210.23|208.23|0
1655192830000|2022-06-14 07:47:10|210.7|208.7|210.7|208.7|210.93|208.93|210.46|208.46|0
1655192840000|2022-06-14 07:47:20|210.93|208.93|210.7|208.7|210.93|208.93|210.7|208.7|0
1655192850000|2022-06-14 07:47:30|211.16|209.16|209.53|207.53|211.16|209.16|209.53|207.53|0
1655192860000|2022-06-14 07:47:40|209.65|207.65|209.07|207.07|209.77|207.77|209.07|207.07|0
1655192870000|2022-06-14 07:47:50|209.19|207.19|209.3|207.3|209.3|207.3|209.07|207.07|0
1655192880000|2022-06-14 07:48:00|209.53|207.53|209.07|207.07|209.77|207.77|209.07|207.07|0
1655192890000|2022-06-14 07:48:10|208.73|206.73|209.07|207.07|209.07|207.07|208.73|206.73|0
1655192900000|2022-06-14 07:48:20|209.53|207.53|209.76|207.76|209.76|207.76|209.53|207.53|0
1655192910000|2022-06-14 07:48:30|210|208|210.23|208.23|210.35|208.35|210|208|0
1655192920000|2022-06-14 07:48:40|210.46|208.46|210.23|208.23|210.46|208.46|210.23|208.23|0
1655192930000|2022-06-14 07:48:50|210.46|208.46|210.35|208.35|210.46|208.46|210.23|208.23|0
1655192940000|2022-06-14 07:49:00|210.23|208.23|210.23|208.23|210.46|208.46|210.23|208.23|0
1655192950000|2022-06-14 07:49:10|210.69|208.69|210.69|208.69|210.69|208.69|210.58|208.58|0
1655192960000|2022-06-14 07:49:20|210.46|208.46|210|208|210.46|208.46|210|208|0
1655192970000|2022-06-14 07:49:30|210.23|208.23|209.3|207.3|210.23|208.23|209.3|207.3|0
1655192980000|2022-06-14 07:49:40|209.53|207.53|210.23|208.23|210.23|208.23|209.53|207.53|0
1655192990000|2022-06-14 07:49:50|210.12|208.12|210.46|208.46|210.46|208.46|210.12|208.12|0
1655193000000|2022-06-14 07:50:00|210.69|208.69|210.69|208.69|210.69|208.69|210.46|208.46|0
1655193010000|2022-06-14 07:50:10|210.46|208.46|210.69|208.69|210.69|208.69|210.46|208.46|0
1655193020000|2022-06-14 07:50:20|211.04|209.04|210.69|208.69|211.16|209.16|210.69|208.69|0
1655193030000|2022-06-14 07:50:30|210.92|208.92|210.92|208.92|210.92|208.92|210.92|208.92|0
1655193040000|2022-06-14 07:50:40|211.16|209.16|210.46|208.46|211.39|209.39|210.46|208.46|0
1655193050000|2022-06-14 07:50:50|210.23|208.23|209.76|207.76|210.23|208.23|209.76|207.76|0
1655193060000|2022-06-14 07:51:00|209.66|207.66|208.96|206.96|210.01|208.01|208.96|206.96|0
1655193070000|2022-06-14 07:51:10|209.19|207.19|209.42|207.42|209.42|207.42|209.19|207.19|0
1655193080000|2022-06-14 07:51:20|209.65|207.65|209.89|207.89|209.89|207.89|209.65|207.65|0
1655193090000|2022-06-14 07:51:30|209.65|207.65|209.42|207.42|209.65|207.65|209.42|207.42|0
1655193100000|2022-06-14 07:51:40|209.19|207.19|209.31|207.31|209.31|207.31|208.72|206.72|0
1655193110000|2022-06-14 07:51:50|209.65|207.65|209.08|207.08|209.65|207.65|209.08|207.08|0
1655193120000|2022-06-14 07:52:00|209.19|207.19|209.19|207.19|209.65|207.65|209.19|207.19|0
1655193130000|2022-06-14 07:52:10|209.42|207.42|209.07|207.07|209.42|207.42|209.07|207.07|0
1655193140000|2022-06-14 07:52:20|209.19|207.19|208.84|206.84|209.42|207.42|208.72|206.72|0
1655193150000|2022-06-14 07:52:30|208.72|206.72|208.84|206.84|208.95|206.95|208.72|206.72|0
1655193160000|2022-06-14 07:52:40|208.72|206.72|208.26|206.26|208.72|206.72|208.26|206.26|0
1655193170000|2022-06-14 07:52:50|208.14|206.14|208.02|206.02|208.26|206.26|208.02|206.02|0
1655193180000|2022-06-14 07:53:00|208.72|206.72|207.56|205.56|208.72|206.72|207.56|205.56|0
1655193190000|2022-06-14 07:53:10|207.79|205.79|206.63|204.63|207.79|205.79|206.63|204.63|0
1655193200000|2022-06-14 07:53:20|206.86|204.86|207.56|205.56|207.56|205.56|206.75|204.75|0
1655193210000|2022-06-14 07:53:30|207.79|205.79|207.79|205.79|208.14|206.14|207.79|205.79|0
1655193220000|2022-06-14 07:53:40|208.02|206.02|208.25|206.25|208.25|206.25|208.02|206.02|0
1655193230000|2022-06-14 07:53:50|208.02|206.02|208.02|206.02|208.02|206.02|208.02|206.02|0
1655193240000|2022-06-14 07:54:00|208.37|206.37|209.18|207.18|209.18|207.18|208.37|206.37|0
1655193250000|2022-06-14 07:54:10|208.84|206.84|209.18|207.18|209.18|207.18|208.61|206.61|0
1655193260000|2022-06-14 07:54:20|209.3|207.3|208.95|206.95|209.3|207.3|208.95|206.95|0
1655193270000|2022-06-14 07:54:30|209.41|207.41|209.54|207.54|209.54|207.54|209.3|207.3|0
1655193280000|2022-06-14 07:54:40|209.65|207.65|208.95|206.95|210.11|208.11|208.95|206.95|0
1655193290000|2022-06-14 07:54:50|209.3|207.3|210.58|208.58|210.58|208.58|209.3|207.3|0
1655193300000|2022-06-14 07:55:00|210.81|208.81|210.81|208.81|210.81|208.81|210.81|208.81|0
1655193310000|2022-06-14 07:55:10|211.04|209.04|210.81|208.81|211.04|209.04|210.81|208.81|0
1655193320000|2022-06-14 07:55:20|210.93|208.93|212.21|210.21|212.21|210.21|210.93|208.93|0
1655193330000|2022-06-14 07:55:30|212.1|210.1|212.56|210.56|212.56|210.56|212.1|210.1|0
1655193340000|2022-06-14 07:55:40|212.67|210.67|212.8|210.8|213.03|211.03|212.67|210.67|0
1655193350000|2022-06-14 07:55:50|212.91|210.91|213.5|211.5|213.5|211.5|212.91|210.91|0
1655193360000|2022-06-14 07:56:00|213.61|211.61|213.14|211.14|213.61|211.61|213.14|211.14|0
1655193370000|2022-06-14 07:56:10|213.37|211.37|214.43|212.43|214.43|212.43|213.37|211.37|0
1655193380000|2022-06-14 07:56:20|214.31|212.31|214.66|212.66|214.66|212.66|214.08|212.08|0
1655193390000|2022-06-14 07:56:30|215.01|213.01|215.01|213.01|215.83|213.83|215.01|213.01|0
1655193400000|2022-06-14 07:56:40|214.43|212.43|214.07|212.07|214.43|212.43|214.07|212.07|0
1655193410000|2022-06-14 07:56:50|214.43|212.43|214.31|212.31|214.54|212.54|214.07|212.07|0
1655193420000|2022-06-14 07:57:00|213.61|211.61|213.61|211.61|213.61|211.61|213.61|211.61|0
1655193430000|2022-06-14 07:57:10|213.49|211.49|214.31|212.31|214.31|212.31|213.49|211.49|0
1655193440000|2022-06-14 07:57:20|214.54|212.54|214.54|212.54|214.54|212.54|214.31|212.31|0
1655193450000|2022-06-14 07:57:30|214.78|212.78|213.73|211.73|214.78|212.78|213.73|211.73|0
1655193460000|2022-06-14 07:57:40|214.07|212.07|213.84|211.84|214.31|212.31|213.84|211.84|0
1655193470000|2022-06-14 07:57:50|213.73|211.73|213.84|211.84|213.84|211.84|213.6|211.6|0
1655193480000|2022-06-14 07:58:00|213.37|211.37|212.67|210.67|213.6|211.6|212.67|210.67|0
1655193490000|2022-06-14 07:58:10|212.09|210.09|211.74|209.74|212.32|210.32|211.74|209.74|0
1655193500000|2022-06-14 07:58:20|211.04|209.04|211.27|209.27|211.27|209.27|211.04|209.04|0
1655193510000|2022-06-14 07:58:30|211.5|209.5|211.74|209.74|211.74|209.74|211.5|209.5|0
1655193520000|2022-06-14 07:58:40|211.27|209.27|210.57|208.57|211.27|209.27|210.57|208.57|0
1655193530000|2022-06-14 07:58:50|210.8|208.8|211.04|209.04|211.27|209.27|210.8|208.8|0
1655193540000|2022-06-14 07:59:00|210.46|208.46|210.46|208.46|210.57|208.57|210.46|208.46|0
1655193550000|2022-06-14 07:59:10|210.1|208.1|210.34|208.34|210.34|208.34|209.87|207.87|0
1655193560000|2022-06-14 07:59:20|210.46|208.46|210.46|208.46|210.46|208.46|210.46|208.46|0
1655193570000|2022-06-14 07:59:30|210.34|208.34|211.73|209.73|211.73|209.73|210.34|208.34|0
1655193580000|2022-06-14 07:59:40|211.97|209.97|212.2|210.2|212.43|210.43|211.97|209.97|0
1655193590000|2022-06-14 07:59:50|211.97|209.97|211.73|209.73|212.09|210.09|211.73|209.73|0
1655193600000|2022-06-14 08:00:00|212.67|210.67|212.2|210.2|212.67|210.67|212.09|210.09|0
1655193610000|2022-06-14 08:00:10|211.27|209.27|211.03|209.03|211.27|209.27|211.03|209.03|0
1655193620000|2022-06-14 08:00:20|210.8|208.8|210.22|208.22|210.8|208.8|210.22|208.22|0
1655193630000|2022-06-14 08:00:30|210.1|208.1|210.57|208.57|210.57|208.57|210.1|208.1|0
1655193640000|2022-06-14 08:00:40|210.8|208.8|211.27|209.27|211.27|209.27|210.8|208.8|0
1655193650000|2022-06-14 08:00:50|211.03|209.03|211.03|209.03|211.27|209.27|211.03|209.03|0
1655193660000|2022-06-14 08:01:00|210.8|208.8|211.85|209.85|211.85|209.85|210.8|208.8|0
1655193670000|2022-06-14 08:01:10|212.9|210.9|213.13|211.13|213.13|211.13|212.9|210.9|0
1655193680000|2022-06-14 08:01:20|213.37|211.37|213.6|211.6|213.6|211.6|212.9|210.9|0
1655193690000|2022-06-14 08:01:30|212.79|210.79|213.13|211.13|213.13|211.13|212.79|210.79|0
1655193700000|2022-06-14 08:01:40|213.36|211.36|214.07|212.07|214.07|212.07|213.36|211.36|0
1655193710000|2022-06-14 08:01:50|213.95|211.95|215|213|215|213|213.95|211.95|0
1655193720000|2022-06-14 08:02:00|215.24|213.24|214.77|212.77|215.24|213.24|214.77|212.77|0
1655193730000|2022-06-14 08:02:10|214.53|212.53|215.23|213.23|215.23|213.23|214.53|212.53|0
1655193740000|2022-06-14 08:02:20|215.47|213.47|216.41|214.41|216.41|214.41|215.47|213.47|0
1655193750000|2022-06-14 08:02:30|216.17|214.17|216.41|214.41|216.41|214.41|216.17|214.17|0
1655193760000|2022-06-14 08:02:40|216.87|214.87|216.64|214.64|216.87|214.87|216.64|214.64|0
1655193770000|2022-06-14 08:02:50|217.11|215.11|217.58|215.58|217.58|215.58|217.11|215.11|0
1655193780000|2022-06-14 08:03:00|217.46|215.46|217.7|215.7|217.7|215.7|217.46|215.46|0
1655193790000|2022-06-14 08:03:10|217.81|215.81|217.81|215.81|217.81|215.81|217.81|215.81|0
1655193800000|2022-06-14 08:03:20|218.05|216.05|216.99|214.99|218.05|216.05|216.99|214.99|0
1655193810000|2022-06-14 08:03:30|217.11|215.11|218.52|216.52|218.52|216.52|216.76|214.76|0
1655193820000|2022-06-14 08:03:40|219.69|217.69|218.99|216.99|219.69|217.69|218.99|216.99|0
1655193830000|2022-06-14 08:03:50|217.58|215.58|217.34|215.34|217.81|215.81|217.34|215.34|0
1655193840000|2022-06-14 08:04:00|217.11|215.11|216.17|214.17|217.11|215.11|215.7|213.7|0
1655193850000|2022-06-14 08:04:10|215.7|213.7|215|213|215.7|213.7|215|213|0
1655193860000|2022-06-14 08:04:20|215.12|213.12|214.76|212.76|215.12|213.12|214.76|212.76|0
1655193870000|2022-06-14 08:04:30|214.65|212.65|215.23|213.23|215.46|213.46|214.65|212.65|0
1655193880000|2022-06-14 08:04:40|215.46|213.46|215.35|213.35|215.46|213.46|215.23|213.23|0
1655193890000|2022-06-14 08:04:50|215.59|213.59|215.59|213.59|215.59|213.59|215.23|213.23|0
1655193900000|2022-06-14 08:05:00|215.7|213.7|217.57|215.57|217.57|215.57|215.7|213.7|0
1655193910000|2022-06-14 08:05:10|217.93|215.93|217.1|215.1|217.93|215.93|216.87|214.87|0
1655193920000|2022-06-14 08:05:20|217.34|215.34|218.28|216.28|218.28|216.28|217.34|215.34|0
1655193930000|2022-06-14 08:05:30|218.16|216.16|217.7|215.7|218.28|216.28|217.7|215.7|0
1655193940000|2022-06-14 08:05:40|217.81|215.81|218.51|216.51|218.51|216.51|217.57|215.57|0
1655193950000|2022-06-14 08:05:50|218.75|216.75|218.75|216.75|218.87|216.87|218.75|216.75|0
1655193960000|2022-06-14 08:06:00|218.98|216.98|218.98|216.98|219.1|217.1|218.98|216.98|0
1655193970000|2022-06-14 08:06:10|218.75|216.75|218.04|216.04|218.75|216.75|217.81|215.81|0
1655193980000|2022-06-14 08:06:20|217.81|215.81|218.04|216.04|218.04|216.04|217.46|215.46|0
1655193990000|2022-06-14 08:06:30|219.1|217.1|219.57|217.57|219.69|217.69|219.1|217.1|0
1655194000000|2022-06-14 08:06:40|220.51|218.51|221.81|219.81|221.81|219.81|220.39|218.39|0
1655194010000|2022-06-14 08:06:50|221.57|219.57|221.1|219.1|221.57|219.57|220.86|218.86|0
1655194020000|2022-06-14 08:07:00|221.33|219.33|221.57|219.57|221.8|219.8|221.33|219.33|0
1655194030000|2022-06-14 08:07:10|220.86|218.86|221.33|219.33|221.33|219.33|220.28|218.28|0
1655194040000|2022-06-14 08:07:20|221.22|219.22|221.1|219.1|221.33|219.33|221.1|219.1|0
1655194050000|2022-06-14 08:07:30|220.39|218.39|221.1|219.1|221.33|219.33|220.39|218.39|0
1655194060000|2022-06-14 08:07:40|220.98|218.98|220.98|218.98|221.1|219.1|220.98|218.98|0
1655194070000|2022-06-14 08:07:50|221.1|219.1|220.61|218.61|221.1|219.1|220.25|218.25|0
1655194080000|2022-06-14 08:08:00|220.85|218.85|219.9|217.9|220.85|218.85|219.67|217.67|0
1655194090000|2022-06-14 08:08:10|220.03|218.03|220.5|218.5|220.5|218.5|219.9|217.9|0
1655194100000|2022-06-14 08:08:20|221.08|219.08|221.32|219.32|221.32|219.32|220.97|218.97|0
1655194110000|2022-06-14 08:08:30|221.2|219.2|220.37|218.37|221.2|219.2|220.37|218.37|0
1655194120000|2022-06-14 08:08:40|220.61|218.61|221.08|219.08|221.08|219.08|220.61|218.61|0
1655194130000|2022-06-14 08:08:50|220.97|218.97|220.14|218.14|221.08|219.08|220.14|218.14|0
1655194140000|2022-06-14 08:09:00|218.96|216.96|219.2|217.2|219.2|217.2|218.96|216.96|0
1655194150000|2022-06-14 08:09:10|219.67|217.67|220.46|218.46|220.46|218.46|219.67|217.67|0
1655194160000|2022-06-14 08:09:20|219.52|217.52|219.75|217.75|219.75|217.75|219.52|217.52|0
1655194170000|2022-06-14 08:09:30|219.99|217.99|219.05|217.05|219.99|217.99|219.05|217.05|0
1655194180000|2022-06-14 08:09:40|219.02|217.02|219.13|217.13|219.13|217.13|219.02|217.02|0
1655194190000|2022-06-14 08:09:50|218.95|216.95|219.77|217.77|219.89|217.89|218.95|216.95|0
1655194200000|2022-06-14 08:10:00|219.65|217.65|220.36|218.36|220.59|218.59|219.65|217.65|0
1655194210000|2022-06-14 08:10:10|220.48|218.48|220.05|218.05|220.59|218.59|220.05|218.05|0
1655194220000|2022-06-14 08:10:20|220.63|218.63|220.63|218.63|220.63|218.63|220.16|218.16|0
1655194230000|2022-06-14 08:10:30|220.29|218.29|220.4|218.4|220.4|218.4|220.29|218.29|0
1655194240000|2022-06-14 08:10:40|220.05|218.05|220.4|218.4|220.4|218.4|220.05|218.05|0
1655194250000|2022-06-14 08:10:50|219.46|217.46|219.46|217.46|219.46|217.46|219.22|217.22|0
1655194260000|2022-06-14 08:11:00|219.69|217.69|218.75|216.75|219.69|217.69|218.75|216.75|0
1655194270000|2022-06-14 08:11:10|218.17|216.17|218.05|216.05|218.28|216.28|218.05|216.05|0
1655194280000|2022-06-14 08:11:20|218.52|216.52|218.05|216.05|218.52|216.52|218.05|216.05|0
1655194290000|2022-06-14 08:11:30|217.81|215.81|216.4|214.4|217.81|215.81|216.4|214.4|0
1655194300000|2022-06-14 08:11:40|216.17|214.17|216.76|214.76|216.76|214.76|216.17|214.17|0
1655194310000|2022-06-14 08:11:50|216.06|214.06|215.7|213.7|216.17|214.17|215.7|213.7|0
1655194320000|2022-06-14 08:12:00|215.82|213.82|215|213|215.93|213.93|215|213|0
1655194330000|2022-06-14 08:12:10|215.35|213.35|215.35|213.35|215.46|213.46|215.12|213.12|0
1655194340000|2022-06-14 08:12:20|215.7|213.7|215|213|215.93|213.93|215|213|0
1655194350000|2022-06-14 08:12:30|215.7|213.7|215.46|213.46|215.7|213.7|215.23|213.23|0
1655194360000|2022-06-14 08:12:40|216.64|214.64|217.34|215.34|217.34|215.34|216.64|214.64|0
1655194370000|2022-06-14 08:12:50|216.64|214.64|217.34|215.34|217.34|215.34|216.63|214.63|0
1655194380000|2022-06-14 08:13:00|216.63|214.63|216.52|214.52|216.63|214.63|216.52|214.52|0
1655194390000|2022-06-14 08:13:10|216.63|214.63|215.7|213.7|216.87|214.87|215.7|213.7|0
1655194400000|2022-06-14 08:13:20|216.52|214.52|215.23|213.23|216.52|214.52|215.23|213.23|0
1655194410000|2022-06-14 08:13:30|215.46|213.46|215.23|213.23|215.46|213.46|215.23|213.23|0
1655194420000|2022-06-14 08:13:40|214.99|212.99|215.23|213.23|215.93|213.93|214.99|212.99|0
1655194430000|2022-06-14 08:13:50|215.46|213.46|215.58|213.58|215.58|213.58|215.23|213.23|0
1655194440000|2022-06-14 08:14:00|216.4|214.4|215.7|213.7|216.4|214.4|215.7|213.7|0
1655194450000|2022-06-14 08:14:10|216.87|214.87|216.63|214.63|216.87|214.87|216.63|214.63|0
1655194460000|2022-06-14 08:14:20|216.87|214.87|217.34|215.34|217.34|215.34|216.87|214.87|0
1655194470000|2022-06-14 08:14:30|217.81|215.81|218.04|216.04|218.04|216.04|217.81|215.81|0
1655194480000|2022-06-14 08:14:40|218.27|216.27|218.27|216.27|218.27|216.27|218.27|216.27|0
1655194490000|2022-06-14 08:14:50|217.93|215.93|217.8|215.8|217.93|215.93|217.57|215.57|0
1655194500000|2022-06-14 08:15:00|217.1|215.1|216.4|214.4|217.1|215.1|216.4|214.4|0
1655194510000|2022-06-14 08:15:10|216.63|214.63|217.8|215.8|218.27|216.27|216.63|214.63|0
1655194520000|2022-06-14 08:15:20|218.27|216.27|218.16|216.16|218.27|216.27|218.04|216.04|0
1655194530000|2022-06-14 08:15:30|218.51|216.51|218.04|216.04|218.74|216.74|218.04|216.04|0
1655194540000|2022-06-14 08:15:40|217.1|215.1|217.1|215.1|217.1|215.1|216.75|214.75|0
1655194550000|2022-06-14 08:15:50|216.99|214.99|216.86|214.86|216.99|214.99|216.86|214.86|0
1655194560000|2022-06-14 08:16:00|216.05|214.05|215.93|213.93|216.16|214.16|215.93|213.93|0
1655194570000|2022-06-14 08:16:10|216.16|214.16|215.46|213.46|216.16|214.16|215.22|213.22|0
1655194580000|2022-06-14 08:16:20|215.69|213.69|215.22|213.22|215.69|213.69|215.22|213.22|0
1655194590000|2022-06-14 08:16:30|214.99|212.99|215.34|213.34|215.34|213.34|214.99|212.99|0
1655194600000|2022-06-14 08:16:40|215.93|213.93|215.69|213.69|215.93|213.93|215.69|213.69|0
1655194610000|2022-06-14 08:16:50|215.81|213.81|215.69|213.69|215.81|213.81|215.69|213.69|0
1655194620000|2022-06-14 08:17:00|215.46|213.46|216.39|214.39|216.39|214.39|215.46|213.46|0
1655194630000|2022-06-14 08:17:10|216.16|214.16|216.63|214.63|216.63|214.63|216.16|214.16|0
1655194640000|2022-06-14 08:17:20|216.86|214.86|217.1|215.1|217.1|215.1|216.86|214.86|0
1655194650000|2022-06-14 08:17:30|216.16|214.16|217.1|215.1|217.1|215.1|216.16|214.16|0
1655194660000|2022-06-14 08:17:40|216.86|214.86|218.03|216.03|218.03|216.03|216.86|214.86|0
1655194670000|2022-06-14 08:17:50|217.92|215.92|218.5|216.5|218.5|216.5|217.92|215.92|0
1655194680000|2022-06-14 08:18:00|218.74|216.74|218.39|216.39|218.86|216.86|218.39|216.39|0
1655194690000|2022-06-14 08:18:10|218.5|216.5|218.27|216.27|218.5|216.5|218.27|216.27|0
1655194700000|2022-06-14 08:18:20|217.92|215.92|217.56|215.56|218.03|216.03|217.56|215.56|0
1655194710000|2022-06-14 08:18:30|217.8|215.8|217.56|215.56|218.03|216.03|217.56|215.56|0
1655194720000|2022-06-14 08:18:40|217.8|215.8|217.8|215.8|217.8|215.8|217.8|215.8|0
1655194730000|2022-06-14 08:18:50|218.27|216.27|219.09|217.09|219.09|217.09|218.15|216.15|0
1655194740000|2022-06-14 08:19:00|219.44|217.44|219.33|217.33|219.44|217.44|219.33|217.33|0
1655194750000|2022-06-14 08:19:10|219.09|217.09|219.91|217.91|219.91|217.91|219.09|217.09|0
1655194760000|2022-06-14 08:19:20|219.8|217.8|219.91|217.91|219.91|217.91|219.68|217.68|0
1655194770000|2022-06-14 08:19:30|220.03|218.03|219.91|217.91|220.15|218.15|219.91|217.91|0
1655194780000|2022-06-14 08:19:40|220.03|218.03|219.21|217.21|220.03|218.03|219.21|217.21|0
1655194790000|2022-06-14 08:19:50|219.44|217.44|219.68|217.68|219.91|217.91|219.44|217.44|0
1655194800000|2022-06-14 08:20:00|219.91|217.91|219.68|217.68|219.91|217.91|219.68|217.68|0
1655194810000|2022-06-14 08:20:10|219.44|217.44|218.39|216.39|219.44|217.44|218.39|216.39|0
1655194820000|2022-06-14 08:20:20|218.27|216.27|218.73|216.73|218.73|216.73|218.03|216.03|0
1655194830000|2022-06-14 08:20:30|218.97|216.97|218.39|216.39|218.97|216.97|218.26|216.26|0
1655194840000|2022-06-14 08:20:40|218.26|216.26|218.03|216.03|218.26|216.26|217.79|215.79|0
1655194850000|2022-06-14 08:20:50|218.5|216.5|218.5|216.5|218.5|216.5|218.26|216.26|0
1655194860000|2022-06-14 08:21:00|218.26|216.26|217.79|215.79|218.26|216.26|217.79|215.79|0
1655194870000|2022-06-14 08:21:10|217.68|215.68|217.79|215.79|217.79|215.79|217.68|215.68|0
1655194880000|2022-06-14 08:21:20|218.15|216.15|218.39|216.39|218.5|216.5|218.15|216.15|0
1655194890000|2022-06-14 08:21:30|218.26|216.26|217.79|215.79|218.62|216.62|217.79|215.79|0
1655194910000|2022-06-14 08:21:50|217.68|215.68|218.03|216.03|218.03|216.03|217.68|215.68|0
1655194920000|2022-06-14 08:22:00|218.5|216.5|218.62|216.62|218.62|216.62|218.5|216.5|0
1655194930000|2022-06-14 08:22:10|217.32|215.32|216.15|214.15|217.32|215.32|216.15|214.15|0
1655194940000|2022-06-14 08:22:20|216.62|214.62|216.85|214.85|216.85|214.85|216.62|214.62|0
1655194950000|2022-06-14 08:22:30|216.74|214.74|216.38|214.38|216.74|214.74|216.38|214.38|0
1655194960000|2022-06-14 08:22:40|216.15|214.15|216.51|214.51|216.62|214.62|216.15|214.15|0
1655194970000|2022-06-14 08:22:50|216.85|214.85|216.27|214.27|216.85|214.85|216.15|214.15|0
1655194980000|2022-06-14 08:23:00|216.38|214.38|216.62|214.62|216.62|214.62|216.38|214.38|0
1655194990000|2022-06-14 08:23:10|216.85|214.85|216.62|214.62|216.85|214.85|216.62|214.62|0
1655195000000|2022-06-14 08:23:20|216.5|214.5|216.38|214.38|216.62|214.62|216.38|214.38|0
1655195010000|2022-06-14 08:23:30|216.85|214.85|218.49|216.49|218.49|216.49|216.85|214.85|0
1655195020000|2022-06-14 08:23:40|219.2|217.2|219.43|217.43|219.43|217.43|219.2|217.2|0
1655195030000|2022-06-14 08:23:50|218.96|216.96|219.43|217.43|219.43|217.43|218.96|216.96|0
1655195040000|2022-06-14 08:24:00|219.2|217.2|218.02|216.02|219.2|217.2|218.02|216.02|0
1655195050000|2022-06-14 08:24:10|218.26|216.26|217.08|215.08|218.26|216.26|217.08|215.08|0
1655195060000|2022-06-14 08:24:20|216.61|214.61|216.97|214.97|217.08|215.08|216.61|214.61|0
1655195070000|2022-06-14 08:24:30|217.08|215.08|216.38|214.38|217.08|215.08|216.38|214.38|0
1655195080000|2022-06-14 08:24:40|216.27|214.27|216.38|214.38|216.38|214.38|216.27|214.27|0
1655195090000|2022-06-14 08:24:50|216.61|214.61|216.85|214.85|217.08|215.08|216.61|214.61|0
1655195100000|2022-06-14 08:25:00|217.08|215.08|216.85|214.85|217.08|215.08|216.85|214.85|0
1655195110000|2022-06-14 08:25:10|217.08|215.08|216.38|214.38|217.32|215.32|216.38|214.38|0
1655195120000|2022-06-14 08:25:20|216.5|214.5|216.85|214.85|216.85|214.85|216.14|214.14|0
1655195130000|2022-06-14 08:25:30|216.38|214.38|216.38|214.38|216.38|214.38|216.14|214.14|0
1655195140000|2022-06-14 08:25:40|216.14|214.14|216.14|214.14|216.14|214.14|216.14|214.14|0
1655195150000|2022-06-14 08:25:50|215.44|213.44|214.74|212.74|215.44|213.44|214.74|212.74|0
1655195160000|2022-06-14 08:26:00|214.97|212.97|214.39|212.39|214.97|212.97|214.27|212.27|0
1655195170000|2022-06-14 08:26:10|214.5|212.5|214.5|212.5|214.74|212.74|214.5|212.5|0
1655195180000|2022-06-14 08:26:20|214.39|212.39|214.74|212.74|214.97|212.97|214.39|212.39|0
1655195190000|2022-06-14 08:26:30|214.97|212.97|214.97|212.97|214.97|212.97|214.97|212.97|0
1655195200000|2022-06-14 08:26:40|214.74|212.74|214.39|212.39|214.74|212.74|214.39|212.39|0
1655195210000|2022-06-14 08:26:50|214.5|212.5|214.74|212.74|214.74|212.74|214.27|212.27|0
1655195220000|2022-06-14 08:27:00|214.62|212.62|214.97|212.97|214.97|212.97|214.27|212.27|0
1655195230000|2022-06-14 08:27:10|215.67|213.67|216.14|214.14|216.61|214.61|215.67|213.67|0
1655195240000|2022-06-14 08:27:20|215.91|213.91|215.44|213.44|215.91|213.91|215.44|213.44|0
1655195250000|2022-06-14 08:27:30|215.2|213.2|214.97|212.97|215.2|213.2|214.97|212.97|0
1655195260000|2022-06-14 08:27:40|215.2|213.2|216.61|214.61|216.61|214.61|215.2|213.2|0
1655195270000|2022-06-14 08:27:50|217.2|215.2|217.08|215.08|217.2|215.2|216.84|214.84|0
1655195280000|2022-06-14 08:28:00|217.55|215.55|217.78|215.78|217.78|215.78|217.55|215.55|0
1655195290000|2022-06-14 08:28:10|217.55|215.55|218.49|216.49|218.49|216.49|217.55|215.55|0
1655195300000|2022-06-14 08:28:20|217.78|215.78|217.43|215.43|217.78|215.78|217.43|215.43|0
1655195310000|2022-06-14 08:28:30|217.31|215.31|218.72|216.72|218.72|216.72|217.31|215.31|0
1655195320000|2022-06-14 08:28:40|218.49|216.49|218.72|216.72|218.72|216.72|218.25|216.25|0
1655195330000|2022-06-14 08:28:50|218.49|216.49|218.25|216.25|218.49|216.49|218.25|216.25|0
1655195340000|2022-06-14 08:29:00|218.49|216.49|218.25|216.25|218.49|216.49|218.02|216.02|0
1655195350000|2022-06-14 08:29:10|218.49|216.49|217.78|215.78|218.49|216.49|217.78|215.78|0
1655195360000|2022-06-14 08:29:20|217.55|215.55|216.37|214.37|217.55|215.55|216.37|214.37|0
1655195370000|2022-06-14 08:29:30|216.14|214.14|216.14|214.14|216.14|214.14|216.14|214.14|0
1655195380000|2022-06-14 08:29:40|215.67|213.67|215.67|213.67|215.67|213.67|215.67|213.67|0
1655195390000|2022-06-14 08:29:50|215.43|213.43|215.09|213.09|215.43|213.43|215.09|213.09|0
1655195400000|2022-06-14 08:30:00|215.43|213.43|216.6|214.6|216.6|214.6|215.43|213.43|0
1655195410000|2022-06-14 08:30:10|217.07|215.07|217.78|215.78|217.78|215.78|217.07|215.07|0
1655195420000|2022-06-14 08:30:20|218.01|216.01|217.78|215.78|218.01|216.01|217.78|215.78|0
1655195430000|2022-06-14 08:30:30|218.25|216.25|217.54|215.54|218.25|216.25|217.54|215.54|0
1655195440000|2022-06-14 08:30:40|217.31|215.31|216.84|214.84|217.31|215.31|216.84|214.84|0
1655195450000|2022-06-14 08:30:50|218.01|216.01|219.19|217.19|219.19|217.19|218.01|216.01|0
1655195460000|2022-06-14 08:31:00|218.95|216.95|219.07|217.07|219.42|217.42|218.95|216.95|0
1655195470000|2022-06-14 08:31:10|218.95|216.95|218.95|216.95|218.95|216.95|218.48|216.48|0
1655195480000|2022-06-14 08:31:20|218.72|216.72|218.48|216.48|218.72|216.72|218.48|216.48|0
1655195490000|2022-06-14 08:31:30|218.95|216.95|219.42|217.42|219.78|217.78|218.95|216.95|0
1655195500000|2022-06-14 08:31:40|218.95|216.95|219.19|217.19|219.19|217.19|218.6|216.6|0
1655195510000|2022-06-14 08:31:50|219.66|217.66|220.25|218.25|220.25|218.25|219.66|217.66|0
1655195520000|2022-06-14 08:32:00|220.36|218.36|220.36|218.36|220.48|218.48|220.36|218.36|0
1655195530000|2022-06-14 08:32:10|219.89|217.89|218.71|216.71|219.89|217.89|218.48|216.48|0
1655195540000|2022-06-14 08:32:20|219.19|217.19|219.89|217.89|219.89|217.89|219.18|217.18|0
1655195550000|2022-06-14 08:32:30|220.13|218.13|218.95|216.95|220.13|218.13|218.95|216.95|0
1655195560000|2022-06-14 08:32:40|219.42|217.42|218.48|216.48|219.42|217.42|218.48|216.48|0
1655195570000|2022-06-14 08:32:50|218.01|216.01|218.24|216.24|218.24|216.24|217.9|215.9|0
1655195580000|2022-06-14 08:33:00|217.9|215.9|217.07|215.07|217.9|215.9|217.07|215.07|0
1655195590000|2022-06-14 08:33:10|216.96|214.96|216.36|214.36|217.07|215.07|216.36|214.36|0
1655195600000|2022-06-14 08:33:20|215.9|213.9|215.9|213.9|215.9|213.9|215.9|213.9|0
1655195610000|2022-06-14 08:33:30|215.43|213.43|215.19|213.19|215.43|213.43|215.19|213.19|0
1655195620000|2022-06-14 08:33:40|214.96|212.96|214.72|212.72|215.08|213.08|214.72|212.72|0
1655195630000|2022-06-14 08:33:50|214.96|212.96|215.19|213.19|215.19|213.19|214.96|212.96|0
1655195640000|2022-06-14 08:34:00|215.31|213.31|215.66|213.66|215.78|213.78|215.31|213.31|0
1655195650000|2022-06-14 08:34:10|215.89|213.89|215.66|213.66|215.89|213.89|215.66|213.66|0
1655195660000|2022-06-14 08:34:20|215.19|213.19|214.72|212.72|215.19|213.19|214.72|212.72|0
1655195670000|2022-06-14 08:34:30|214.49|212.49|214.61|212.61|214.61|212.61|214.49|212.49|0
1655195680000|2022-06-14 08:34:40|214.49|212.49|214.25|212.25|214.49|212.49|214.25|212.25|0
1655195690000|2022-06-14 08:34:50|214.14|212.14|214.49|212.49|214.49|212.49|214.14|212.14|0
1655195700000|2022-06-14 08:35:00|214.72|212.72|214.96|212.96|214.96|212.96|214.25|212.25|0
1655195710000|2022-06-14 08:35:10|214.84|212.84|214.72|212.72|214.84|212.84|214.72|212.72|0
1655195720000|2022-06-14 08:35:20|214.84|212.84|214.84|212.84|214.84|212.84|214.72|212.72|0
1655195730000|2022-06-14 08:35:30|216.01|214.01|216.6|214.6|216.6|214.6|216.01|214.01|0
1655195740000|2022-06-14 08:35:40|216.83|214.83|217.06|215.06|217.06|215.06|216.83|214.83|0
1655195750000|2022-06-14 08:35:50|217.19|215.19|216.83|214.83|217.19|215.19|216.83|214.83|0
1655195760000|2022-06-14 08:36:00|216.95|214.95|216.83|214.83|216.95|214.95|216.59|214.59|0
1655195770000|2022-06-14 08:36:10|216.59|214.59|217.77|215.77|217.77|215.77|216.36|214.36|0
1655195780000|2022-06-14 08:36:20|217.65|215.65|218.24|216.24|218.24|216.24|217.65|215.65|0
1655195790000|2022-06-14 08:36:30|217.53|215.53|217.3|215.3|217.53|215.53|217.06|215.06|0
1655195800000|2022-06-14 08:36:40|217.18|215.18|217.89|215.89|217.89|215.89|217.06|215.06|0
1655195810000|2022-06-14 08:36:50|217.77|215.77|218.36|216.36|218.36|216.36|217.77|215.77|0
1655195820000|2022-06-14 08:37:00|218.71|216.71|218.12|216.12|218.71|216.71|218|216|0
1655195830000|2022-06-14 08:37:10|217.53|215.53|216.36|214.36|217.53|215.53|216.12|214.12|0
1655195840000|2022-06-14 08:37:20|216.12|214.12|216.71|214.71|216.71|214.71|216.12|214.12|0
1655195850000|2022-06-14 08:37:30|217.3|215.3|217.3|215.3|217.42|215.42|217.3|215.3|0
1655195860000|2022-06-14 08:37:40|217.18|215.18|218.59|216.59|218.71|216.71|217.18|215.18|0
1655195870000|2022-06-14 08:37:50|218.94|216.94|219.06|217.06|219.06|217.06|218.94|216.94|0
1655195880000|2022-06-14 08:38:00|218.83|216.83|218.94|216.94|218.94|216.94|218.7|216.7|0
1655195890000|2022-06-14 08:38:10|218.47|216.47|218.7|216.7|218.7|216.7|218.47|216.47|0
1655195900000|2022-06-14 08:38:20|218.94|216.94|218.94|216.94|218.94|216.94|218.94|216.94|0
1655195910000|2022-06-14 08:38:30|219.3|217.3|219.17|217.17|219.41|217.41|219.17|217.17|0
1655195920000|2022-06-14 08:38:40|218.94|216.94|220.35|218.35|220.35|218.35|218.94|216.94|0
1655195930000|2022-06-14 08:38:50|220.59|218.59|221.06|219.06|221.06|219.06|220.59|218.59|0
1655195940000|2022-06-14 08:39:00|220.82|218.82|220.35|218.35|220.82|218.82|220.35|218.35|0
1655195950000|2022-06-14 08:39:10|219.88|217.88|220.11|218.11|220.11|218.11|219.64|217.64|0
1655195960000|2022-06-14 08:39:20|219.41|217.41|219.88|217.88|219.88|217.88|219.41|217.41|0
1655195970000|2022-06-14 08:39:30|220.11|218.11|219.88|217.88|220.11|218.11|219.88|217.88|0
1655195980000|2022-06-14 08:39:40|219.64|217.64|220.58|218.58|220.58|218.58|219.64|217.64|0
1655195990000|2022-06-14 08:39:50|220.82|218.82|221.76|219.76|221.76|219.76|220.82|218.82|0
1655196000000|2022-06-14 08:40:00|221.53|219.53|221.89|219.89|222|220|221.53|219.53|0
1655196010000|2022-06-14 08:40:10|221.76|219.76|221.29|219.29|221.76|219.76|221.29|219.29|0
1655196020000|2022-06-14 08:40:20|221.06|219.06|221.29|219.29|221.53|219.53|221.06|219.06|0
1655196030000|2022-06-14 08:40:30|221.53|219.53|222|220|222|220|220.82|218.82|0
1655196040000|2022-06-14 08:40:40|222.94|220.94|222.94|220.94|223.18|221.18|222.94|220.94|0
1655196050000|2022-06-14 08:40:50|222.71|220.71|222.23|220.23|222.71|220.71|222.23|220.23|0
1655196060000|2022-06-14 08:41:00|222.47|220.47|222.71|220.71|222.94|220.94|221.76|219.76|0
1655196070000|2022-06-14 08:41:10|222.94|220.94|222.94|220.94|222.94|220.94|222.71|220.71|0
1655196080000|2022-06-14 08:41:20|223.18|221.18|223.41|221.41|223.41|221.41|223.18|221.18|0
1655196090000|2022-06-14 08:41:30|223.18|221.18|223.61|221.61|223.65|221.65|223.18|221.18|0
1655196100000|2022-06-14 08:41:40|222.9|220.9|222.67|220.67|222.9|220.9|222.67|220.67|0
1655196110000|2022-06-14 08:41:50|222.79|220.79|222.67|220.67|222.9|220.9|222.67|220.67|0
1655196120000|2022-06-14 08:42:00|222.79|220.79|221.96|219.96|222.9|220.9|221.96|219.96|0
1655196130000|2022-06-14 08:42:10|222.2|220.2|221.96|219.96|222.2|220.2|221.49|219.49|0
1655196140000|2022-06-14 08:42:20|222.2|220.2|223.61|221.61|223.61|221.61|222.2|220.2|0
1655196150000|2022-06-14 08:42:30|223.5|221.5|223.85|221.85|223.85|221.85|223.38|221.38|0
1655196160000|2022-06-14 08:42:40|224.09|222.09|224.32|222.32|224.32|222.32|223.97|221.97|0
1655196170000|2022-06-14 08:42:50|224.56|222.56|223.85|221.85|224.56|222.56|223.85|221.85|0
1655196180000|2022-06-14 08:43:00|223.14|221.14|222.67|220.67|223.14|221.14|222.43|220.43|0
1655196190000|2022-06-14 08:43:10|222.43|220.43|222.67|220.67|222.67|220.67|222.19|220.19|0
1655196200000|2022-06-14 08:43:20|222.9|220.9|222.67|220.67|223.26|221.26|222.67|220.67|0
1655196210000|2022-06-14 08:43:30|222.9|220.9|222.43|220.43|222.9|220.9|222.43|220.43|0
1655196220000|2022-06-14 08:43:40|222.19|220.19|222.19|220.19|222.19|220.19|222.19|220.19|0
1655196230000|2022-06-14 08:43:50|221.96|219.96|222.19|220.19|222.43|220.43|221.96|219.96|0
1655196240000|2022-06-14 08:44:00|221.48|219.48|221.72|219.72|221.72|219.72|221.48|219.48|0
1655196250000|2022-06-14 08:44:10|221.96|219.96|222.66|220.66|222.66|220.66|221.96|219.96|0
1655196260000|2022-06-14 08:44:20|222.9|220.9|222.55|220.55|222.9|220.9|222.43|220.43|0
1655196270000|2022-06-14 08:44:30|222.66|220.66|222.9|220.9|223.14|221.14|222.66|220.66|0
1655196280000|2022-06-14 08:44:40|223.02|221.02|222.79|220.79|223.02|221.02|222.66|220.66|0
1655196290000|2022-06-14 08:44:50|222.9|220.9|222.9|220.9|223.14|221.14|222.9|220.9|0
1655196300000|2022-06-14 08:45:00|222.79|220.79|222.66|220.66|222.79|220.79|222.66|220.66|0
1655196310000|2022-06-14 08:45:10|222.43|220.43|222.43|220.43|222.43|220.43|222.43|220.43|0
1655196320000|2022-06-14 08:45:20|222.66|220.66|223.14|221.14|223.14|221.14|222.66|220.66|0
1655196330000|2022-06-14 08:45:30|223.26|221.26|224.79|222.79|224.79|222.79|223.26|221.26|0
1655196340000|2022-06-14 08:45:40|224.55|222.55|224.2|222.2|224.55|222.55|224.2|222.2|0
1655196350000|2022-06-14 08:45:50|224.08|222.08|224.32|222.32|224.32|222.32|224.08|222.08|0
1655196360000|2022-06-14 08:46:00|223.84|221.84|223.13|221.13|224.08|222.08|223.13|221.13|0
1655196370000|2022-06-14 08:46:10|222.9|220.9|222.9|220.9|223.02|221.02|222.9|220.9|0
1655196380000|2022-06-14 08:46:20|222.78|220.78|222.66|220.66|222.78|220.78|222.66|220.66|0
1655196390000|2022-06-14 08:46:30|222.19|220.19|221.72|219.72|222.19|220.19|221.72|219.72|0
1655196400000|2022-06-14 08:46:40|222.19|220.19|222.31|220.31|222.31|220.31|222.19|220.19|0
1655196410000|2022-06-14 08:46:50|222.19|220.19|222.19|220.19|222.31|220.31|222.19|220.19|0
1655196420000|2022-06-14 08:47:00|222.9|220.9|223.84|221.84|223.84|221.84|222.9|220.9|0
1655196430000|2022-06-14 08:47:10|223.61|221.61|224.08|222.08|224.08|222.08|223.61|221.61|0
1655196440000|2022-06-14 08:47:20|223.61|221.61|223.6|221.6|223.61|221.61|223.6|221.6|0
1655196450000|2022-06-14 08:47:30|223.37|221.37|223.84|221.84|223.84|221.84|223.37|221.37|0
1655196460000|2022-06-14 08:47:40|223.96|221.96|224.31|222.31|224.31|222.31|223.96|221.96|0
1655196470000|2022-06-14 08:47:50|224.08|222.08|223.13|221.13|224.55|222.55|223.13|221.13|0
1655196480000|2022-06-14 08:48:00|222.42|220.42|223.13|221.13|223.13|221.13|222.19|220.19|0
1655196490000|2022-06-14 08:48:10|222.89|220.89|221.95|219.95|222.89|220.89|221.95|219.95|0
1655196500000|2022-06-14 08:48:20|221.71|219.71|222.78|220.78|222.78|220.78|221.71|219.71|0
1655196510000|2022-06-14 08:48:30|224.31|222.31|225.38|223.38|225.38|223.38|224.31|222.31|0
1655196520000|2022-06-14 08:48:40|225.73|223.73|225.26|223.26|225.97|223.97|225.26|223.26|0
1655196530000|2022-06-14 08:48:50|225.02|223.02|224.55|222.55|225.15|223.15|224.55|222.55|0
1655196540000|2022-06-14 08:49:00|225.26|223.26|225.26|223.26|225.5|223.5|224.55|222.55|0
1655196550000|2022-06-14 08:49:10|225.5|223.5|226.21|224.21|226.44|224.44|225.5|223.5|0
1655196560000|2022-06-14 08:49:20|225.86|223.86|225.86|223.86|225.86|223.86|225.86|223.86|0
1655196570000|2022-06-14 08:49:30|225.73|223.73|225.73|223.73|225.73|223.73|225.49|223.49|0
1655196580000|2022-06-14 08:49:40|225.49|223.49|226.21|224.21|226.21|224.21|225.49|223.49|0
1655196590000|2022-06-14 08:49:50|226.44|224.44|226.68|224.68|226.68|224.68|226.44|224.44|0
1655196600000|2022-06-14 08:50:00|226.8|224.8|226.2|224.2|226.8|224.8|225.97|223.97|0
1655196610000|2022-06-14 08:50:10|226.44|224.44|226.2|224.2|226.68|224.68|226.2|224.2|0
1655196620000|2022-06-14 08:50:20|225.97|223.97|225.97|223.97|225.97|223.97|225.73|223.73|0
1655196630000|2022-06-14 08:50:30|225.85|223.85|225.97|223.97|225.97|223.97|225.73|223.73|0
1655196640000|2022-06-14 08:50:40|225.49|223.49|226.91|224.91|226.91|224.91|225.49|223.49|0
1655196650000|2022-06-14 08:50:50|227.15|225.15|227.28|225.28|227.39|225.39|227.15|225.15|0
1655196660000|2022-06-14 08:51:00|227.63|225.63|226.91|224.91|227.63|225.63|226.91|224.91|0
1655196670000|2022-06-14 08:51:10|227.04|225.04|228.1|226.1|228.1|226.1|226.91|224.91|0
1655196680000|2022-06-14 08:51:20|228.22|226.22|228.34|226.34|228.34|226.34|228.1|226.1|0
1655196690000|2022-06-14 08:51:30|228.1|226.1|228.1|226.1|228.1|226.1|228.1|226.1|0
1655196700000|2022-06-14 08:51:40|227.86|225.86|226.91|224.91|227.86|225.86|226.56|224.56|0
1655196710000|2022-06-14 08:51:50|226.8|224.8|226.2|224.2|226.8|224.8|226.2|224.2|0
1655196720000|2022-06-14 08:52:00|226.68|224.68|226.2|224.2|226.68|224.68|226.2|224.2|0
1655196730000|2022-06-14 08:52:10|226.44|224.44|226.68|224.68|226.68|224.68|225.96|223.96|0
1655196740000|2022-06-14 08:52:20|228.1|226.1|228.1|226.1|228.1|226.1|227.39|225.39|0
1655196750000|2022-06-14 08:52:30|228.22|226.22|227.75|225.75|228.22|226.22|227.75|225.75|0
1655196760000|2022-06-14 08:52:40|227.39|225.39|227.15|225.15|227.39|225.39|227.15|225.15|0
1655196770000|2022-06-14 08:52:50|227.27|225.27|227.51|225.51|227.51|225.51|227.27|225.27|0
1655196780000|2022-06-14 08:53:00|227.62|225.62|227.15|225.15|227.62|225.62|227.15|225.15|0
1655196790000|2022-06-14 08:53:10|226.91|224.91|227.15|225.15|227.15|225.15|226.91|224.91|0
1655196800000|2022-06-14 08:53:20|227.03|225.03|227.62|225.62|227.62|225.62|226.91|224.91|0
1655196810000|2022-06-14 08:53:30|227.86|225.86|227.62|225.62|227.86|225.86|227.27|225.27|0
1655196820000|2022-06-14 08:53:40|227.75|225.75|228.1|226.1|228.1|226.1|227.62|225.62|0
1655196830000|2022-06-14 08:53:50|227.86|225.86|228.46|226.46|228.46|226.46|227.86|225.86|0
1655196840000|2022-06-14 08:54:00|228.33|226.33|228.33|226.33|228.33|226.33|228.22|226.22|0
1655196850000|2022-06-14 08:54:10|228.1|226.1|228.1|226.1|228.1|226.1|227.62|225.62|0
1655196860000|2022-06-14 08:54:20|227.86|225.86|228.69|226.69|228.69|226.69|227.86|225.86|0
1655196870000|2022-06-14 08:54:30|228.57|226.57|229.05|227.05|229.05|227.05|228.57|226.57|0
1655196880000|2022-06-14 08:54:40|228.93|226.93|229.17|227.17|229.28|227.28|228.93|226.93|0
1655196890000|2022-06-14 08:54:50|229.28|227.28|229.52|227.52|229.52|227.52|229.28|227.28|0
1655196900000|2022-06-14 08:55:00|229.17|227.17|229.05|227.05|229.17|227.17|229.05|227.05|0
1655196910000|2022-06-14 08:55:10|229.28|227.28|230.12|228.12|230.12|228.12|229.28|227.28|0
1655196920000|2022-06-14 08:55:20|230|228|229.04|227.04|230|228|228.81|226.81|0
1655196930000|2022-06-14 08:55:30|229.28|227.28|229.28|227.28|229.28|227.28|229.17|227.17|0
1655196940000|2022-06-14 08:55:40|228.81|226.81|228.81|226.81|228.81|226.81|228.33|226.33|0
1655196950000|2022-06-14 08:55:50|229.28|227.28|229.28|227.28|229.52|227.52|229.28|227.28|0
1655196960000|2022-06-14 08:56:00|229.04|227.04|228.57|226.57|229.04|227.04|228.57|226.57|0
1655196970000|2022-06-14 08:56:10|228.33|226.33|227.62|225.62|228.33|226.33|227.62|225.62|0
1655196980000|2022-06-14 08:56:20|227.03|225.03|227.14|225.14|227.14|225.14|227.03|225.03|0
1655196990000|2022-06-14 08:56:30|227.5|225.5|227.62|225.62|227.62|225.62|227.5|225.5|0
1655197000000|2022-06-14 08:56:40|228.45|226.45|227.98|225.98|228.45|226.45|227.86|225.86|0
1655197010000|2022-06-14 08:56:50|228.09|226.09|228.57|226.57|228.57|226.57|228.09|226.09|0
1655197020000|2022-06-14 08:57:00|228.8|226.8|228.8|226.8|229.04|227.04|228.57|226.57|0
1655197030000|2022-06-14 08:57:10|228.57|226.57|229.28|227.28|229.28|227.28|228.57|226.57|0
1655197040000|2022-06-14 08:57:20|229.52|227.52|228.8|226.8|229.52|227.52|228.8|226.8|0
1655197050000|2022-06-14 08:57:30|229.04|227.04|229.99|227.99|229.99|227.99|229.04|227.04|0
1655197060000|2022-06-14 08:57:40|229.75|227.75|230.47|228.47|230.47|228.47|229.75|227.75|0
1655197070000|2022-06-14 08:57:50|230.71|228.71|230.83|228.83|230.83|228.83|230.71|228.71|0
1655197080000|2022-06-14 08:58:00|231.42|229.42|231.66|229.66|231.9|229.9|231.42|229.42|0
1655197090000|2022-06-14 08:58:10|231.9|229.9|231.66|229.66|231.9|229.9|231.66|229.66|0
1655197100000|2022-06-14 08:58:20|232.37|230.37|232.26|230.26|232.37|230.37|232.26|230.26|0
1655197110000|2022-06-14 08:58:30|232.37|230.37|233.09|231.09|233.09|231.09|232.13|230.13|0
1655197120000|2022-06-14 08:58:40|232.85|230.85|233.33|231.33|233.33|231.33|232.85|230.85|0
1655197130000|2022-06-14 08:58:50|233.56|231.56|234.16|232.16|234.16|232.16|233.56|231.56|0
1655197140000|2022-06-14 08:59:00|233.94|231.94|233.4|231.4|234.35|232.35|233.4|231.4|0
1655197150000|2022-06-14 08:59:10|233.64|231.64|233.64|231.64|233.88|231.88|233.64|231.64|0
1655197160000|2022-06-14 08:59:20|233.4|231.4|233.4|231.4|233.4|231.4|233.17|231.17|0
1655197170000|2022-06-14 08:59:30|233.57|231.57|233.57|231.57|233.57|231.57|233.57|231.57|0
1655197180000|2022-06-14 08:59:40|233.81|231.81|233.09|231.09|233.81|231.81|233.09|231.09|0
1655197190000|2022-06-14 08:59:50|232.14|230.14|231.91|229.91|232.38|230.38|231.91|229.91|0
1655197200000|2022-06-14 09:00:00|232.14|230.14|233.09|231.09|233.09|231.09|231.9|229.9|0
1655197210000|2022-06-14 09:00:10|233.33|231.33|233.33|231.33|233.81|231.81|233.33|231.33|0
1655197220000|2022-06-14 09:00:20|232.98|230.98|232.38|230.38|232.98|230.98|232.38|230.38|0
1655197230000|2022-06-14 09:00:30|232.5|230.5|232.5|230.5|232.5|230.5|232.5|230.5|0
1655197240000|2022-06-14 09:00:40|231.79|229.79|232.14|230.14|232.14|230.14|231.43|229.43|0
1655197250000|2022-06-14 09:00:50|232.5|230.5|232.14|230.14|232.5|230.5|231.9|229.9|0
1655197260000|2022-06-14 09:01:00|231.9|229.9|232.74|230.74|232.74|230.74|231.9|229.9|0
1655197270000|2022-06-14 09:01:10|232.98|230.98|231.67|229.67|232.98|230.98|231.67|229.67|0
1655197280000|2022-06-14 09:01:20|231.43|229.43|231.19|229.19|231.67|229.67|231.19|229.19|0
1655197290000|2022-06-14 09:01:30|231.43|229.43|230.95|228.95|231.43|229.43|230.95|228.95|0
1655197300000|2022-06-14 09:01:40|230.72|228.72|230|228|230.72|228.72|229.77|227.77|0
1655197310000|2022-06-14 09:01:50|230.24|228.24|230.48|228.48|230.48|228.48|230.24|228.24|0
1655197320000|2022-06-14 09:02:00|230|228|229.77|227.77|230|228|229.77|227.77|0
1655197330000|2022-06-14 09:02:10|229.53|227.53|230.72|228.72|230.72|228.72|229.53|227.53|0
1655197340000|2022-06-14 09:02:20|230.48|228.48|229.53|227.53|230.48|228.48|229.53|227.53|0
1655197350000|2022-06-14 09:02:30|229.42|227.42|229.42|227.42|229.42|227.42|229.42|227.42|0
1655197360000|2022-06-14 09:02:40|229.53|227.53|230.24|228.24|230.24|228.24|229.53|227.53|0
1655197370000|2022-06-14 09:02:50|230.13|228.13|231.19|229.19|231.19|229.19|230.13|228.13|0
1655197380000|2022-06-14 09:03:00|231.31|229.31|230.48|228.48|231.31|229.31|230.48|228.48|0
1655197390000|2022-06-14 09:03:10|231.43|229.43|231.66|229.66|231.66|229.66|231.43|229.43|0
1655197400000|2022-06-14 09:03:20|231.9|229.9|232.85|230.85|232.85|230.85|231.9|229.9|0
1655197410000|2022-06-14 09:03:30|232.97|230.97|233.56|231.56|233.69|231.69|232.97|230.97|0
1655197420000|2022-06-14 09:03:40|233.8|231.8|233.8|231.8|233.8|231.8|233.8|231.8|0
1655197430000|2022-06-14 09:03:50|234.04|232.04|234.04|232.04|234.04|232.04|234.04|232.04|0
1655197440000|2022-06-14 09:04:00|233.8|231.8|233.09|231.09|233.8|231.8|233.09|231.09|0
1655197450000|2022-06-14 09:04:10|232.61|230.61|232.14|230.14|232.61|230.61|232.14|230.14|0
1655197460000|2022-06-14 09:04:20|232.37|230.37|232.02|230.02|232.37|230.37|231.9|229.9|0
1655197470000|2022-06-14 09:04:30|232.37|230.37|231.9|229.9|232.37|230.37|231.78|229.78|0
1655197480000|2022-06-14 09:04:40|231.42|229.42|230.95|228.95|231.42|229.42|230.95|228.95|0
1655197490000|2022-06-14 09:04:50|230.47|228.47|230.95|228.95|230.95|228.95|230.47|228.47|0
1655197500000|2022-06-14 09:05:00|231.19|229.19|230.95|228.95|231.19|229.19|230.95|228.95|0
1655197510000|2022-06-14 09:05:10|230.83|228.83|230.95|228.95|230.95|228.95|230.71|228.71|0
1655197520000|2022-06-14 09:05:20|231.18|229.18|231.9|229.9|231.9|229.9|231.18|229.18|0
1655197530000|2022-06-14 09:05:30|232.13|230.13|232.02|230.02|232.13|230.13|232.02|230.02|0
1655197540000|2022-06-14 09:05:40|232.13|230.13|233.08|231.08|233.08|231.08|232.13|230.13|0
1655197550000|2022-06-14 09:05:50|232.85|230.85|233.32|231.32|233.32|231.32|232.85|230.85|0
1655197560000|2022-06-14 09:06:00|233.08|231.08|233.32|231.32|233.32|231.32|233.08|231.08|0
1655197570000|2022-06-14 09:06:10|233.8|231.8|233.56|231.56|233.8|231.8|233.56|231.56|0
1655197580000|2022-06-14 09:06:20|234.27|232.27|234.03|232.03|234.51|232.51|234.03|232.03|0
1655197590000|2022-06-14 09:06:30|233.8|231.8|233.56|231.56|233.8|231.8|233.56|231.56|0
1655197600000|2022-06-14 09:06:40|234.27|232.27|234.27|232.27|234.27|232.27|234.27|232.27|0
1655197610000|2022-06-14 09:06:50|234.03|232.03|234.03|232.03|234.03|232.03|234.03|232.03|0
1655197620000|2022-06-14 09:07:00|233.8|231.8|233.56|231.56|233.8|231.8|233.32|231.32|0
1655197630000|2022-06-14 09:07:10|233.44|231.44|233.32|231.32|233.56|231.56|233.32|231.32|0
1655197640000|2022-06-14 09:07:20|233.56|231.56|234.27|232.27|234.27|232.27|233.56|231.56|0
1655197650000|2022-06-14 09:07:30|234.03|232.03|234.03|232.03|234.03|232.03|233.92|231.92|0
1655197660000|2022-06-14 09:07:40|233.79|231.79|233.56|231.56|233.79|231.79|233.44|231.44|0
1655197670000|2022-06-14 09:07:50|233.79|231.79|233.56|231.56|233.79|231.79|233.56|231.56|0
1655197680000|2022-06-14 09:08:00|233.79|231.79|233.44|231.44|233.79|231.79|233.44|231.44|0
1655197690000|2022-06-14 09:08:10|233.79|231.79|233.79|231.79|234.03|232.03|233.79|231.79|0
1655197700000|2022-06-14 09:08:20|234.51|232.51|234.27|232.27|234.51|232.51|234.27|232.27|0
1655197710000|2022-06-14 09:08:30|234.03|232.03|233.08|231.08|234.27|232.27|233.08|231.08|0
1655197720000|2022-06-14 09:08:40|232.6|230.6|233.32|231.32|233.32|231.32|232.6|230.6|0
1655197730000|2022-06-14 09:08:50|233.08|231.08|233.08|231.08|233.08|231.08|232.84|230.84|0
1655197740000|2022-06-14 09:09:00|233.32|231.32|232.84|230.84|233.32|231.32|232.84|230.84|0
1655197750000|2022-06-14 09:09:10|232.6|230.6|232.01|230.01|232.6|230.6|232.01|230.01|0
1655197760000|2022-06-14 09:09:20|232.49|230.49|232.37|230.37|232.49|230.49|232.37|230.37|0
1655197770000|2022-06-14 09:09:30|232.84|230.84|233.79|231.79|233.79|231.79|232.84|230.84|0
1655197780000|2022-06-14 09:09:40|233.55|231.55|234.27|232.27|234.27|232.27|233.55|231.55|0
1655197790000|2022-06-14 09:09:50|233.79|231.79|233.79|231.79|233.79|231.79|233.79|231.79|0
1655197800000|2022-06-14 09:10:00|233.55|231.55|233.79|231.79|234.03|232.03|233.55|231.55|0
1655197810000|2022-06-14 09:10:10|233.08|231.08|232.73|230.73|233.08|231.08|232.73|230.73|0
1655197820000|2022-06-14 09:10:20|232.84|230.84|233.08|231.08|233.08|231.08|232.84|230.84|0
1655197830000|2022-06-14 09:10:30|233.91|231.91|234.74|232.74|234.74|232.74|233.31|231.31|0
1655197850000|2022-06-14 09:10:50|234.98|232.98|234.27|232.27|234.98|232.98|234.27|232.27|0
1655197860000|2022-06-14 09:11:00|234.39|232.39|234.5|232.5|234.5|232.5|234.26|232.26|0
1655197870000|2022-06-14 09:11:10|234.74|232.74|235.22|233.22|235.22|233.22|234.74|232.74|0
1655197880000|2022-06-14 09:11:20|236.29|234.29|236.17|234.17|236.41|234.41|236.17|234.17|0
1655197890000|2022-06-14 09:11:30|236.41|234.41|236.77|234.77|236.88|234.88|236.41|234.41|0
1655197900000|2022-06-14 09:11:40|236.88|234.88|236.88|234.88|236.88|234.88|236.88|234.88|0
1655197910000|2022-06-14 09:11:50|236.41|234.41|236.17|234.17|236.88|234.88|236.17|234.17|0
1655197920000|2022-06-14 09:12:00|235.93|233.93|235.22|233.22|235.93|233.93|235.22|233.22|0
1655197930000|2022-06-14 09:12:10|234.98|232.98|234.26|232.26|234.98|232.98|234.26|232.26|0
1655197940000|2022-06-14 09:12:20|234.74|232.74|235.93|233.93|235.93|233.93|234.74|232.74|0
1655197950000|2022-06-14 09:12:30|236.29|234.29|236.53|234.53|236.64|234.64|236.29|234.29|0
1655197960000|2022-06-14 09:12:40|236.64|234.64|236.41|234.41|236.64|234.64|236.05|234.05|0
1655197970000|2022-06-14 09:12:50|237.12|235.12|237.12|235.12|237.12|235.12|237.12|235.12|0
1655197980000|2022-06-14 09:13:00|237.01|235.01|236.41|234.41|237.01|235.01|236.41|234.41|0
1655197990000|2022-06-14 09:13:10|235.93|233.93|235.69|233.69|235.93|233.93|235.58|233.58|0
1655198000000|2022-06-14 09:13:20|235.1|233.1|235.21|233.21|235.21|233.21|234.98|232.98|0
1655198010000|2022-06-14 09:13:30|235.45|233.45|236.64|234.64|236.64|234.64|235.45|233.45|0
1655198020000|2022-06-14 09:13:40|236.17|234.17|236.4|234.4|236.4|234.4|236.17|234.17|0
1655198030000|2022-06-14 09:13:50|236.17|234.17|236.4|234.4|236.53|234.53|236.17|234.17|0
1655198050000|2022-06-14 09:14:10|236.53|234.53|236.29|234.29|236.53|234.53|236.29|234.29|0
1655198060000|2022-06-14 09:14:20|236.17|234.17|236.16|234.16|236.17|234.17|235.81|233.81|0
1655198070000|2022-06-14 09:14:30|235.93|233.93|236.16|234.16|236.16|234.16|235.93|233.93|0
1655198080000|2022-06-14 09:14:40|236.88|234.88|237.12|235.12|237.12|235.12|236.88|234.88|0
1655198090000|2022-06-14 09:14:50|236.88|234.88|236.76|234.76|236.88|234.88|236.4|234.4|0
1655198100000|2022-06-14 09:15:00|236.88|234.88|236.64|234.64|236.88|234.88|236.4|234.4|0
1655198110000|2022-06-14 09:15:10|236.4|234.4|236.29|234.29|236.4|234.4|236.16|234.16|0
1655198120000|2022-06-14 09:15:20|236.4|234.4|236.64|234.64|236.64|234.64|236.16|234.16|0
1655198130000|2022-06-14 09:15:30|236.76|234.76|236.76|234.76|236.76|234.76|236.76|234.76|0
1655198140000|2022-06-14 09:15:40|236.64|234.64|236.76|234.76|236.88|234.88|236.64|234.64|0
1655198150000|2022-06-14 09:15:50|236.88|234.88|237.12|235.12|237.12|235.12|236.88|234.88|0
1655198160000|2022-06-14 09:16:00|236.88|234.88|236.16|234.16|236.88|234.88|236.16|234.16|0
1655198170000|2022-06-14 09:16:10|235.69|233.69|236.16|234.16|236.16|234.16|235.69|233.69|0
1655198180000|2022-06-14 09:16:20|235.92|233.92|237|235|237|235|235.81|233.81|0
1655198190000|2022-06-14 09:16:30|236.88|234.88|236.88|234.88|237.24|235.24|236.88|234.88|0
1655198200000|2022-06-14 09:16:40|236.76|234.76|236.88|234.88|236.88|234.88|236.64|234.64|0
1655198210000|2022-06-14 09:16:50|236.76|234.76|236.4|234.4|236.88|234.88|236.4|234.4|0
1655198220000|2022-06-14 09:17:00|236.64|234.64|236.4|234.4|236.64|234.64|236.4|234.4|0
1655198230000|2022-06-14 09:17:10|237.11|235.11|236.88|234.88|237.35|235.35|236.88|234.88|0
1655198240000|2022-06-14 09:17:20|236.64|234.64|237|235|237|235|236.64|234.64|0
1655198250000|2022-06-14 09:17:30|237.35|235.35|236.88|234.88|237.59|235.59|236.88|234.88|0
1655198260000|2022-06-14 09:17:40|236.64|234.64|235.68|233.68|236.64|234.64|235.68|233.68|0
1655198270000|2022-06-14 09:17:50|236.16|234.16|235.21|233.21|236.16|234.16|235.21|233.21|0
1655198280000|2022-06-14 09:18:00|234.97|232.97|234.73|232.73|234.97|232.97|234.73|232.73|0
1655198290000|2022-06-14 09:18:10|234.49|232.49|234.25|232.25|234.49|232.49|234.25|232.25|0
1655198300000|2022-06-14 09:18:20|234.14|232.14|233.3|231.3|234.14|232.14|233.3|231.3|0
1655198310000|2022-06-14 09:18:30|233.07|231.07|233.43|231.43|233.54|231.54|233.07|231.07|0
1655198320000|2022-06-14 09:18:40|234.02|232.02|234.49|232.49|234.49|232.49|234.02|232.02|0
1655198330000|2022-06-14 09:18:50|234.25|232.25|234.62|232.62|234.62|232.62|234.25|232.25|0
1655198340000|2022-06-14 09:19:00|234.73|232.73|234.25|232.25|234.73|232.73|234.25|232.25|0
1655198350000|2022-06-14 09:19:10|234.49|232.49|234.73|232.73|234.73|232.73|234.49|232.49|0
1655198360000|2022-06-14 09:19:20|234.49|232.49|233.54|231.54|234.49|232.49|233.54|231.54|0
1655198370000|2022-06-14 09:19:30|233.42|231.42|232.59|230.59|233.42|231.42|232.59|230.59|0
1655198380000|2022-06-14 09:19:40|232.35|230.35|233.19|231.19|233.19|231.19|232.35|230.35|0
1655198390000|2022-06-14 09:19:50|233.42|231.42|233.06|231.06|233.78|231.78|233.06|231.06|0
1655198400000|2022-06-14 09:20:00|232.71|230.71|232.59|230.59|232.71|230.71|232.59|230.59|0
1655198410000|2022-06-14 09:20:10|232.82|230.82|232.82|230.82|233.06|231.06|232.82|230.82|0
1655198420000|2022-06-14 09:20:20|232.35|230.35|232.11|230.11|232.35|230.35|232.11|230.11|0
1655198430000|2022-06-14 09:20:30|232.24|230.24|232.59|230.59|232.59|230.59|232.24|230.24|0
1655198440000|2022-06-14 09:20:40|232.82|230.82|233.54|231.54|233.54|231.54|232.82|230.82|0
1655198450000|2022-06-14 09:20:50|233.9|231.9|234.25|232.25|234.25|232.25|233.77|231.77|0
1655198460000|2022-06-14 09:21:00|233.77|231.77|232.82|230.82|233.77|231.77|232.82|230.82|0
1655198470000|2022-06-14 09:21:10|233.54|231.54|233.77|231.77|234.01|232.01|233.54|231.54|0
1655198480000|2022-06-14 09:21:20|233.54|231.54|233.77|231.77|233.9|231.9|233.54|231.54|0
1655198490000|2022-06-14 09:21:30|233.54|231.54|233.77|231.77|233.77|231.77|233.42|231.42|0
1655198500000|2022-06-14 09:21:40|233.54|231.54|233.06|231.06|233.54|231.54|233.06|231.06|0
1655198510000|2022-06-14 09:21:50|232.58|230.58|231.4|229.4|232.58|230.58|231.4|229.4|0
1655198520000|2022-06-14 09:22:00|231.52|229.52|232.11|230.11|232.11|230.11|231.52|229.52|0
1655198530000|2022-06-14 09:22:10|232.82|230.82|232.82|230.82|232.82|230.82|232.71|230.71|0
1655198540000|2022-06-14 09:22:20|231.87|229.87|231.16|229.16|231.87|229.87|231.16|229.16|0
1655198550000|2022-06-14 09:22:30|231.28|229.28|230.92|228.92|231.28|229.28|230.57|228.57|0
1655198560000|2022-06-14 09:22:40|231.04|229.04|230.45|228.45|231.04|229.04|230.21|228.21|0
1655198570000|2022-06-14 09:22:50|229.5|227.5|230.45|228.45|230.45|228.45|229.5|227.5|0
1655198580000|2022-06-14 09:23:00|230.57|228.57|230.57|228.57|230.68|228.68|230.45|228.45|0
1655198590000|2022-06-14 09:23:10|229.97|227.97|229.97|227.97|229.97|227.97|229.97|227.97|0
1655198600000|2022-06-14 09:23:20|230.21|228.21|230.92|228.92|230.92|228.92|230.21|228.21|0
1655198610000|2022-06-14 09:23:30|230.33|228.33|230.21|228.21|230.33|228.33|230.21|228.21|0
1655198620000|2022-06-14 09:23:40|229.62|227.62|228.79|226.79|229.86|227.86|228.79|226.79|0
1655198630000|2022-06-14 09:23:50|229.15|227.15|229.02|227.02|229.26|227.26|228.55|226.55|0
1655198640000|2022-06-14 09:24:00|228.67|226.67|229.02|227.02|229.26|227.26|228.67|226.67|0
1655198650000|2022-06-14 09:24:10|228.91|226.91|228.91|226.91|229.02|227.02|228.91|226.91|0
1655198660000|2022-06-14 09:24:20|229.5|227.5|229.5|227.5|229.73|227.73|229.5|227.5|0
1655198670000|2022-06-14 09:24:30|229.38|227.38|229.38|227.38|229.5|227.5|229.26|227.26|0
1655198680000|2022-06-14 09:24:40|229.5|227.5|229.97|227.97|229.97|227.97|229.5|227.5|0
1655198690000|2022-06-14 09:24:50|229.86|227.86|229.26|227.26|229.86|227.86|229.26|227.26|0
1655198700000|2022-06-14 09:25:00|229.97|227.97|230.21|228.21|230.21|228.21|229.97|227.97|0
1655198710000|2022-06-14 09:25:10|230.68|228.68|231.15|229.15|231.15|229.15|230.68|228.68|0
1655198720000|2022-06-14 09:25:20|231.39|229.39|231.15|229.15|231.39|229.39|231.15|229.15|0
1655198730000|2022-06-14 09:25:30|231.39|229.39|232.34|230.34|232.34|230.34|231.39|229.39|0
1655198740000|2022-06-14 09:25:40|232.58|230.58|231.87|229.87|232.58|230.58|231.87|229.87|0
1655198750000|2022-06-14 09:25:50|231.99|229.99|232.58|230.58|232.7|230.7|231.99|229.99|0
1655198760000|2022-06-14 09:26:00|233.29|231.29|233.53|231.53|234.01|232.01|233.29|231.29|0
1655198770000|2022-06-14 09:26:10|233.77|231.77|233.53|231.53|233.77|231.77|233.53|231.53|0
1655198780000|2022-06-14 09:26:20|233.89|231.89|233.89|231.89|234.24|232.24|233.89|231.89|0
1655198790000|2022-06-14 09:26:30|234.24|232.24|233.89|231.89|234.24|232.24|233.89|231.89|0
1655198800000|2022-06-14 09:26:40|234.48|232.48|234|232|234.48|232.48|234|232|0
1655198810000|2022-06-14 09:26:50|233.41|231.41|234.72|232.72|234.72|232.72|233.41|231.41|0
1655198820000|2022-06-14 09:27:00|234.48|232.48|234.72|232.72|234.72|232.72|234.48|232.48|0
1655198830000|2022-06-14 09:27:10|234.24|232.24|234|232|234.24|232.24|234|232|0
1655198840000|2022-06-14 09:27:20|234.24|232.24|234|232|234.24|232.24|233.53|231.53|0
1655198850000|2022-06-14 09:27:30|233.65|231.65|234.48|232.48|234.48|232.48|233.65|231.65|0
1655198860000|2022-06-14 09:27:40|234.6|232.6|235.19|233.19|235.19|233.19|234.6|232.6|0
1655198870000|2022-06-14 09:27:50|235.32|233.32|234.95|232.95|235.32|233.32|234.95|232.95|0
1655198880000|2022-06-14 09:28:00|235.19|233.19|234.95|232.95|235.19|233.19|234.95|232.95|0
1655198890000|2022-06-14 09:28:10|234.72|232.72|234.84|232.84|234.84|232.84|234.72|232.72|0
1655198900000|2022-06-14 09:28:20|234.48|232.48|235.19|233.19|235.19|233.19|234.48|232.48|0
1655198910000|2022-06-14 09:28:30|234.95|232.95|234.95|232.95|235.19|233.19|234.95|232.95|0
1655198920000|2022-06-14 09:28:40|234.84|232.84|235.19|233.19|235.19|233.19|234.84|232.84|0
1655198930000|2022-06-14 09:28:50|235.55|233.55|236.14|234.14|236.14|234.14|235.55|233.55|0
1655198940000|2022-06-14 09:29:00|236.38|234.38|235.67|233.67|236.38|234.38|235.67|233.67|0
1655198950000|2022-06-14 09:29:10|235.43|233.43|235.67|233.67|235.67|233.67|235.19|233.19|0
1655198960000|2022-06-14 09:29:20|235.91|233.91|234.95|232.95|236.14|234.14|234.95|232.95|0
1655198970000|2022-06-14 09:29:30|234.71|232.71|235.31|233.31|235.31|233.31|234.48|232.48|0
1655198980000|2022-06-14 09:29:40|235.19|233.19|234.95|232.95|235.31|233.31|234.95|232.95|0
1655198990000|2022-06-14 09:29:50|235.43|233.43|236.14|234.14|236.14|234.14|235.19|233.19|0
1655199000000|2022-06-14 09:30:00|236.03|234.03|234.71|232.71|236.03|234.03|234.6|232.6|0
1655199010000|2022-06-14 09:30:10|234.24|232.24|234.36|232.36|234.48|232.48|234.24|232.24|0
1655199020000|2022-06-14 09:30:20|233.76|231.76|233.76|231.76|234.47|232.47|233.76|231.76|0
1655199030000|2022-06-14 09:30:30|234|232|233.05|231.05|234|232|233.05|231.05|0
1655199040000|2022-06-14 09:30:40|233.28|231.28|234.95|232.95|234.95|232.95|233.28|231.28|0
1655199050000|2022-06-14 09:30:50|235.43|233.43|235.19|233.19|235.43|233.43|235.19|233.19|0
1655199060000|2022-06-14 09:31:00|234.95|232.95|234.47|232.47|234.95|232.95|234.47|232.47|0
1655199070000|2022-06-14 09:31:10|234.36|232.36|235.66|233.66|235.66|233.66|234.36|232.36|0
1655199080000|2022-06-14 09:31:20|235.43|233.43|235.43|233.43|235.55|233.55|235.43|233.43|0
1655199090000|2022-06-14 09:31:30|234.95|232.95|234.95|232.95|234.95|232.95|234.84|232.84|0
1655199100000|2022-06-14 09:31:40|234.6|232.6|234.6|232.6|234.6|232.6|234.47|232.47|0
1655199110000|2022-06-14 09:31:50|233.52|231.52|233.76|231.76|233.76|231.76|233.52|231.52|0
1655199120000|2022-06-14 09:32:00|234.23|232.23|234.23|232.23|234.23|232.23|234|232|0
1655199130000|2022-06-14 09:32:10|234.36|232.36|234.71|232.71|234.71|232.71|234.36|232.36|0
1655199140000|2022-06-14 09:32:20|234.95|232.95|234.83|232.83|234.95|232.95|234.71|232.71|0
1655199150000|2022-06-14 09:32:30|235.42|233.42|234.71|232.71|235.42|233.42|234.71|232.71|0
1655199160000|2022-06-14 09:32:40|235.07|233.07|235.19|233.19|235.19|233.19|234.95|232.95|0
1655199170000|2022-06-14 09:32:50|234.95|232.95|234.71|232.71|234.95|232.95|234.47|232.47|0
1655199180000|2022-06-14 09:33:00|234.47|232.47|233.04|231.04|234.47|232.47|233.04|231.04|0
1655199190000|2022-06-14 09:33:10|233.28|231.28|233.28|231.28|233.28|231.28|233.04|231.04|0
1655199200000|2022-06-14 09:33:20|233.52|231.52|233.76|231.76|233.76|231.76|233.28|231.28|0
1655199210000|2022-06-14 09:33:30|234.23|232.23|234.59|232.59|234.71|232.71|234.23|232.23|0
1655199220000|2022-06-14 09:33:40|234.47|232.47|234.36|232.36|234.71|232.71|234.23|232.23|0
1655199230000|2022-06-14 09:33:50|234.59|232.59|235.42|233.42|235.42|233.42|234.47|232.47|0
1655199240000|2022-06-14 09:34:00|235.31|233.31|236.38|234.38|236.38|234.38|235.07|233.07|0
1655199250000|2022-06-14 09:34:10|236.26|234.26|235.66|233.66|236.26|234.26|235.42|233.42|0
1655199260000|2022-06-14 09:34:20|235.9|233.9|236.14|234.14|236.14|234.14|235.9|233.9|0
1655199270000|2022-06-14 09:34:30|235.9|233.9|236.26|234.26|236.26|234.26|235.66|233.66|0
1655199280000|2022-06-14 09:34:40|236.37|234.37|236.85|234.85|236.98|234.98|236.37|234.37|0
1655199290000|2022-06-14 09:34:50|237.09|235.09|237.09|235.09|237.09|235.09|237.09|235.09|0
1655199300000|2022-06-14 09:35:00|236.61|234.61|236.37|234.37|236.74|234.74|236.37|234.37|0
1655199310000|2022-06-14 09:35:10|236.5|234.5|236.61|234.61|236.61|234.61|236.5|234.5|0
1655199320000|2022-06-14 09:35:20|236.14|234.14|236.14|234.14|236.14|234.14|236.14|234.14|0
1655199330000|2022-06-14 09:35:30|235.66|233.66|234.83|232.83|235.66|233.66|234.83|232.83|0
1655199340000|2022-06-14 09:35:40|234.94|232.94|234.83|232.83|234.94|232.94|233.75|231.75|0
1655199350000|2022-06-14 09:35:50|234.23|232.23|233.28|231.28|234.35|232.35|233.28|231.28|0
1655199360000|2022-06-14 09:36:00|232.8|230.8|232.09|230.09|232.8|230.8|232.09|230.09|0
1655199370000|2022-06-14 09:36:10|232.33|230.33|232.09|230.09|232.45|230.45|232.09|230.09|0
1655199380000|2022-06-14 09:36:20|232.33|230.33|231.85|229.85|232.33|230.33|231.85|229.85|0
1655199390000|2022-06-14 09:36:30|231.61|229.61|232.33|230.33|232.33|230.33|231.61|229.61|0
1655199400000|2022-06-14 09:36:40|232.56|230.56|232.32|230.32|232.56|230.56|231.85|229.85|0
1655199410000|2022-06-14 09:36:50|231.85|229.85|231.37|229.37|231.85|229.85|231.37|229.37|0
1655199420000|2022-06-14 09:37:00|231.61|229.61|230.9|228.9|231.61|229.61|230.9|228.9|0
1655199430000|2022-06-14 09:37:10|231.14|229.14|230.79|228.79|231.14|229.14|230.79|228.79|0
1655199440000|2022-06-14 09:37:20|230.66|228.66|231.37|229.37|231.37|229.37|230.42|228.42|0
1655199450000|2022-06-14 09:37:30|231.14|229.14|230.9|228.9|231.5|229.5|230.9|228.9|0
1655199460000|2022-06-14 09:37:40|230.42|228.42|231.14|229.14|231.14|229.14|230.31|228.31|0
1655199470000|2022-06-14 09:37:50|231.37|229.37|230.9|228.9|231.5|229.5|230.9|228.9|0
1655199480000|2022-06-14 09:38:00|230.66|228.66|230.42|228.42|230.66|228.66|229.95|227.95|0
1655199490000|2022-06-14 09:38:10|230.66|228.66|230.66|228.66|230.9|228.9|230.66|228.66|0
1655199500000|2022-06-14 09:38:20|230.9|228.9|231.37|229.37|231.37|229.37|230.9|228.9|0
1655199510000|2022-06-14 09:38:30|231.61|229.61|231.37|229.37|231.61|229.61|231.13|229.13|0
1655199520000|2022-06-14 09:38:40|231.02|229.02|231.37|229.37|231.37|229.37|231.02|229.02|0
1655199530000|2022-06-14 09:38:50|231.97|229.97|230.66|228.66|231.97|229.97|230.66|228.66|0
1655199540000|2022-06-14 09:39:00|230.07|228.07|229.6|227.6|230.18|228.18|229.6|227.6|0
1655199550000|2022-06-14 09:39:10|229.71|227.71|229.47|227.47|229.95|227.95|229.47|227.47|0
1655199560000|2022-06-14 09:39:20|229.95|227.95|229.95|227.95|229.95|227.95|229.83|227.83|0
1655199570000|2022-06-14 09:39:30|230.42|228.42|230.31|228.31|230.42|228.42|230.31|228.31|0
1655199580000|2022-06-14 09:39:40|230.18|228.18|230.18|228.18|230.18|228.18|230.18|228.18|0
1655199590000|2022-06-14 09:39:50|230.42|228.42|232.08|230.08|232.32|230.32|230.42|228.42|0
1655199600000|2022-06-14 09:40:00|232.56|230.56|230.42|228.42|232.56|230.56|230.42|228.42|0
1655199610000|2022-06-14 09:40:10|230.54|228.54|230.31|228.31|230.66|228.66|230.31|228.31|0
1655199620000|2022-06-14 09:40:20|230.89|228.89|230.89|228.89|231.61|229.61|230.66|228.66|0
1655199630000|2022-06-14 09:40:30|230.66|228.66|231.13|229.13|231.13|229.13|230.66|228.66|0
1655199640000|2022-06-14 09:40:40|230.66|228.66|230.66|228.66|230.66|228.66|230.66|228.66|0
1655199650000|2022-06-14 09:40:50|230.42|228.42|230.18|228.18|230.54|228.54|230.18|228.18|0
1655199660000|2022-06-14 09:41:00|230.42|228.42|230.66|228.66|230.66|228.66|230.18|228.18|0
1655199670000|2022-06-14 09:41:10|230.3|228.3|230.54|228.54|230.54|228.54|229.71|227.71|0
1655199680000|2022-06-14 09:41:20|230.42|228.42|230.54|228.54|230.54|228.54|230.18|228.18|0
1655199690000|2022-06-14 09:41:30|230.89|228.89|230.42|228.42|230.89|228.89|230.42|228.42|0
1655199700000|2022-06-14 09:41:40|229.94|227.94|229.71|227.71|229.94|227.94|229.71|227.71|0
1655199710000|2022-06-14 09:41:50|229.94|227.94|230.18|228.18|230.18|228.18|229.83|227.83|0
1655199720000|2022-06-14 09:42:00|229.71|227.71|230.07|228.07|230.42|228.42|229.71|227.71|0
1655199730000|2022-06-14 09:42:10|230.42|228.42|230.42|228.42|230.42|228.42|230.18|228.18|0
1655199740000|2022-06-14 09:42:20|230.3|228.3|230.18|228.18|230.89|228.89|230.18|228.18|0
1655199750000|2022-06-14 09:42:30|230.54|228.54|231.37|229.37|231.37|229.37|230.42|228.42|0
1655199760000|2022-06-14 09:42:40|231.49|229.49|231.37|229.37|231.49|229.49|231.37|229.37|0
1655199770000|2022-06-14 09:42:50|230.78|228.78|230.42|228.42|230.78|228.78|230.42|228.42|0
1655199780000|2022-06-14 09:43:00|231.37|229.37|231.13|229.13|231.37|229.37|231.13|229.13|0
1655199790000|2022-06-14 09:43:10|231.25|229.25|231.25|229.25|231.36|229.36|231.25|229.25|0
1655199800000|2022-06-14 09:43:20|231.01|229.01|231.01|229.01|231.13|229.13|231.01|229.01|0
1655199810000|2022-06-14 09:43:30|231.13|229.13|230.65|228.65|231.13|229.13|230.65|228.65|0
1655199820000|2022-06-14 09:43:40|230.89|228.89|230.18|228.18|230.89|228.89|230.18|228.18|0
1655199830000|2022-06-14 09:43:50|230.06|228.06|230.3|228.3|230.77|228.77|229.94|227.94|0
1655199840000|2022-06-14 09:44:00|230.41|228.41|230.41|228.41|230.41|228.41|230.41|228.41|0
1655199850000|2022-06-14 09:44:10|231.13|229.13|231.13|229.13|231.13|229.13|231.01|229.01|0
1655199860000|2022-06-14 09:44:20|231.36|229.36|231.13|229.13|231.36|229.36|231.13|229.13|0
1655199870000|2022-06-14 09:44:30|231.36|229.36|231.13|229.13|231.36|229.36|231.13|229.13|0
1655199880000|2022-06-14 09:44:40|230.89|228.89|230.18|228.18|230.89|228.89|230.18|228.18|0
1655199890000|2022-06-14 09:44:50|230.3|228.3|229.94|227.94|230.3|228.3|229.94|227.94|0
1655199900000|2022-06-14 09:45:00|229.82|227.82|229.46|227.46|229.94|227.94|229.46|227.46|0
1655199910000|2022-06-14 09:45:10|229.7|227.7|230.17|228.17|230.17|228.17|229.7|227.7|0
1655199920000|2022-06-14 09:45:20|230.41|228.41|229.7|227.7|230.41|228.41|229.7|227.7|0
1655199930000|2022-06-14 09:45:30|229.82|227.82|229.94|227.94|230.17|228.17|229.7|227.7|0
1655199940000|2022-06-14 09:45:40|229.7|227.7|229.94|227.94|229.94|227.94|229.7|227.7|0
1655199950000|2022-06-14 09:45:50|229.7|227.7|229.46|227.46|229.82|227.82|229.35|227.35|0
1655199960000|2022-06-14 09:46:00|229.7|227.7|229.59|227.59|230.41|228.41|229.46|227.46|0
1655199970000|2022-06-14 09:46:10|229.94|227.94|230.65|228.65|230.65|228.65|229.7|227.7|0
1655199980000|2022-06-14 09:46:20|230.41|228.41|231.12|229.12|231.12|229.12|230.41|228.41|0
1655199990000|2022-06-14 09:46:30|231.36|229.36|230.88|228.88|231.36|229.36|230.88|228.88|0
1655200000000|2022-06-14 09:46:40|230.65|228.65|230.3|228.3|230.88|228.88|230.3|228.3|0
1655200010000|2022-06-14 09:46:50|230.41|228.41|229.94|227.94|230.53|228.53|229.94|227.94|0
1655200020000|2022-06-14 09:47:00|230.06|228.06|229.7|227.7|230.17|228.17|229.7|227.7|0
1655200030000|2022-06-14 09:47:10|229.93|227.93|230.06|228.06|230.17|228.17|229.82|227.82|0
1655200040000|2022-06-14 09:47:20|229.93|227.93|231.36|229.36|231.36|229.36|229.93|227.93|0
1655200050000|2022-06-14 09:47:30|231.12|229.12|230.88|228.88|231.12|229.12|230.77|228.77|0
1655200060000|2022-06-14 09:47:40|230.77|228.77|231.36|229.36|231.36|229.36|230.77|228.77|0
1655200070000|2022-06-14 09:47:50|231.24|229.24|231.6|229.6|231.6|229.6|231.24|229.24|0
1655200080000|2022-06-14 09:48:00|231.36|229.36|231.48|229.48|231.48|229.48|230.88|228.88|0
1655200090000|2022-06-14 09:48:10|231.36|229.36|231.12|229.12|231.36|229.36|231.12|229.12|0
1655200100000|2022-06-14 09:48:20|231.24|229.24|231.24|229.24|231.24|229.24|231.24|229.24|0
1655200110000|2022-06-14 09:48:30|231.01|229.01|230.88|228.88|231.01|229.01|230.29|228.29|0
1655200120000|2022-06-14 09:48:40|231.12|229.12|230.77|228.77|231.12|229.12|230.77|228.77|0
1655200130000|2022-06-14 09:48:50|229.46|227.46|229.69|227.69|229.69|227.69|229.46|227.46|0
1655200140000|2022-06-14 09:49:00|229.58|227.58|229.69|227.69|229.69|227.69|229.34|227.34|0
1655200150000|2022-06-14 09:49:10|230.41|228.41|229.93|227.93|230.41|228.41|229.93|227.93|0
1655200160000|2022-06-14 09:49:20|229.22|227.22|230.05|228.05|230.29|228.29|229.22|227.22|0
1655200170000|2022-06-14 09:49:30|230.41|228.41|229.93|227.93|230.64|228.64|229.93|227.93|0
1655200180000|2022-06-14 09:49:40|229.69|227.69|229.22|227.22|229.69|227.69|229.22|227.22|0
1655200190000|2022-06-14 09:49:50|228.27|226.27|229.22|227.22|229.22|227.22|228.03|226.03|0
1655200200000|2022-06-14 09:50:00|229.58|227.58|229.82|227.82|229.82|227.82|229.58|227.58|0
1655200210000|2022-06-14 09:50:10|229.69|227.69|230.77|228.77|230.77|228.77|229.69|227.69|0
1655200220000|2022-06-14 09:50:20|230.88|228.88|231.24|229.24|231.24|229.24|230.88|228.88|0
1655200230000|2022-06-14 09:50:30|231.59|229.59|231.35|229.35|231.59|229.59|231.35|229.35|0
1655200240000|2022-06-14 09:50:40|231.48|229.48|231.12|229.12|231.48|229.48|231.12|229.12|0
1655200250000|2022-06-14 09:50:50|230.64|228.64|231.12|229.12|231.12|229.12|230.64|228.64|0
1655200260000|2022-06-14 09:51:00|231|229|231.12|229.12|231.12|229.12|231|229|0
1655200270000|2022-06-14 09:51:10|230.88|228.88|230.76|228.76|231|229|230.76|228.76|0
1655200280000|2022-06-14 09:51:20|230.4|228.4|230.05|228.05|230.4|228.4|229.93|227.93|0
1655200290000|2022-06-14 09:51:30|229.93|227.93|230.88|228.88|230.88|228.88|229.81|227.81|0
1655200300000|2022-06-14 09:51:40|230.64|228.64|230.64|228.64|230.88|228.88|230.64|228.64|0
1655200310000|2022-06-14 09:51:50|230.4|228.4|230.4|228.4|230.4|228.4|230.4|228.4|0
1655200320000|2022-06-14 09:52:00|230.16|228.16|228.98|226.98|230.16|228.16|228.98|226.98|0
1655200330000|2022-06-14 09:52:10|230.16|228.16|230.29|228.29|230.29|228.29|230.16|228.16|0
1655200340000|2022-06-14 09:52:20|230.05|228.05|229.22|227.22|230.05|228.05|228.98|226.98|0
1655200350000|2022-06-14 09:52:30|229.45|227.45|229.45|227.45|230.05|228.05|229.21|227.21|0
1655200360000|2022-06-14 09:52:40|230.16|228.16|229.21|227.21|230.16|228.16|228.98|226.98|0
1655200370000|2022-06-14 09:52:50|229.45|227.45|229.45|227.45|229.45|227.45|229.34|227.34|0
1655200380000|2022-06-14 09:53:00|229.69|227.69|229.69|227.69|229.93|227.93|229.69|227.69|0
1655200390000|2022-06-14 09:53:10|229.21|227.21|228.86|226.86|229.21|227.21|228.86|226.86|0
1655200400000|2022-06-14 09:53:20|228.98|226.98|229.34|227.34|229.34|227.34|228.98|226.98|0
1655200410000|2022-06-14 09:53:30|229.45|227.45|229.92|227.92|229.92|227.92|229.45|227.45|0
1655200420000|2022-06-14 09:53:40|230.16|228.16|230.87|228.87|230.87|228.87|230.16|228.16|0
1655200430000|2022-06-14 09:53:50|230.64|228.64|230.87|228.87|231.11|229.11|230.64|228.64|0
1655200440000|2022-06-14 09:54:00|231.11|229.11|230.64|228.64|231.11|229.11|230.64|228.64|0
1655200450000|2022-06-14 09:54:10|229.92|227.92|230.4|228.4|230.4|228.4|229.92|227.92|0
1655200460000|2022-06-14 09:54:20|230.52|228.52|230.87|228.87|230.87|228.87|230.52|228.52|0
1655200470000|2022-06-14 09:54:30|231.11|229.11|230.64|228.64|231.11|229.11|230.64|228.64|0
1655200480000|2022-06-14 09:54:40|232.06|230.06|232.3|230.3|232.3|230.3|232.06|230.06|0
1655200490000|2022-06-14 09:54:50|232.06|230.06|231.82|229.82|232.06|230.06|231.82|229.82|0
1655200500000|2022-06-14 09:55:00|231.95|229.95|233.01|231.01|233.01|231.01|231.95|229.95|0
1655200510000|2022-06-14 09:55:10|233.49|231.49|233.25|231.25|233.96|231.96|233.25|231.25|0
1655200520000|2022-06-14 09:55:20|233.37|231.37|232.77|230.77|233.61|231.61|232.77|230.77|0
1655200530000|2022-06-14 09:55:30|232.06|230.06|232.18|230.18|232.3|230.3|231.58|229.58|0
1655200540000|2022-06-14 09:55:40|232.06|230.06|231.82|229.82|232.18|230.18|231.82|229.82|0
1655200550000|2022-06-14 09:55:50|232.3|230.3|232.53|230.53|232.77|230.77|232.3|230.3|0
1655200560000|2022-06-14 09:56:00|232.3|230.3|232.06|230.06|232.3|230.3|231.82|229.82|0
1655200570000|2022-06-14 09:56:10|232.53|230.53|231.82|229.82|232.53|230.53|231.82|229.82|0
1655200580000|2022-06-14 09:56:20|231.58|229.58|231.34|229.34|231.82|229.82|231.34|229.34|0
1655200590000|2022-06-14 09:56:30|232.3|230.3|232.06|230.06|232.3|230.3|232.06|230.06|0
1655200600000|2022-06-14 09:56:40|232.53|230.53|232.53|230.53|232.66|230.66|232.53|230.53|0
1655200610000|2022-06-14 09:56:50|232.77|230.77|233.48|231.48|233.61|231.61|232.77|230.77|0
1655200620000|2022-06-14 09:57:00|233.37|231.37|233.01|231.01|233.72|231.72|233.01|231.01|0
1655200630000|2022-06-14 09:57:10|233.37|231.37|233.72|231.72|233.72|231.72|233.37|231.37|0
1655200640000|2022-06-14 09:57:20|233.48|231.48|233.72|231.72|233.96|231.96|233.48|231.48|0
1655200650000|2022-06-14 09:57:30|233.96|231.96|234.44|232.44|234.44|232.44|233.96|231.96|0
1655200660000|2022-06-14 09:57:40|234.32|232.32|234.2|232.2|234.32|232.32|233.96|231.96|0
1655200670000|2022-06-14 09:57:50|234.44|232.44|233.72|231.72|234.44|232.44|233.72|231.72|0
1655200680000|2022-06-14 09:58:00|233.96|231.96|233.96|231.96|233.96|231.96|233.96|231.96|0
1655200690000|2022-06-14 09:58:10|233.72|231.72|232.89|230.89|233.72|231.72|232.77|230.77|0
1655200700000|2022-06-14 09:58:20|232.53|230.53|233.17|231.17|233.17|231.17|232.53|230.53|0
1655200710000|2022-06-14 09:58:30|232.7|230.7|232.46|230.46|232.94|230.94|232.46|230.46|0
1655200720000|2022-06-14 09:58:40|232.7|230.7|233.89|231.89|234.13|232.13|232.7|230.7|0
1655200730000|2022-06-14 09:58:50|233.65|231.65|233.77|231.77|233.77|231.77|233.65|231.65|0
1655200740000|2022-06-14 09:59:00|233.17|231.17|234.6|232.6|234.6|232.6|233.17|231.17|0
1655200750000|2022-06-14 09:59:10|234.49|232.49|234.25|232.25|234.6|232.6|234.13|232.13|0
1655200760000|2022-06-14 09:59:20|234.13|232.13|232.93|230.93|234.13|232.13|232.93|230.93|0
1655200770000|2022-06-14 09:59:30|233.17|231.17|233.17|231.17|233.17|231.17|233.17|231.17|0
1655200780000|2022-06-14 09:59:40|233.89|231.89|234.13|232.13|234.25|232.25|233.89|231.89|0
1655200790000|2022-06-14 09:59:50|234.36|232.36|234.25|232.25|234.36|232.36|234.13|232.13|0
1655200800000|2022-06-14 10:00:00|234.36|232.36|233.89|231.89|234.36|232.36|233.89|231.89|0
1655200810000|2022-06-14 10:00:10|234.84|232.84|235.08|233.08|235.08|233.08|234.84|232.84|0
1655200820000|2022-06-14 10:00:20|234.84|232.84|235.08|233.08|235.08|233.08|234.6|232.6|0
1655200830000|2022-06-14 10:00:30|235.32|233.32|235.56|233.56|235.56|233.56|235.32|233.32|0
1655200840000|2022-06-14 10:00:40|235.79|233.79|235.08|233.08|235.79|233.79|235.08|233.08|0
1655200850000|2022-06-14 10:00:50|235.32|233.32|235.55|233.55|235.55|233.55|235.32|233.32|0
1655200860000|2022-06-14 10:01:00|235.79|233.79|235.79|233.79|236.03|234.03|235.79|233.79|0
1655200870000|2022-06-14 10:01:10|236.03|234.03|236.99|234.99|236.99|234.99|236.03|234.03|0
1655200880000|2022-06-14 10:01:20|237.11|235.11|237.23|235.23|237.23|235.23|236.99|234.99|0
1655200890000|2022-06-14 10:01:30|237.46|235.46|238.18|236.18|238.18|236.18|237.46|235.46|0
1655200900000|2022-06-14 10:01:40|237.94|235.94|237.94|235.94|238.18|236.18|237.94|235.94|0
1655200910000|2022-06-14 10:01:50|238.18|236.18|238.9|236.9|238.9|236.9|238.18|236.18|0
1655200920000|2022-06-14 10:02:00|238.66|236.66|239.14|237.14|239.14|237.14|238.66|236.66|0
1655200930000|2022-06-14 10:02:10|238.9|236.9|238.9|236.9|239.02|237.02|238.66|236.66|0
1655200940000|2022-06-14 10:02:20|239.14|237.14|239.62|237.62|239.62|237.62|239.14|237.14|0
1655200950000|2022-06-14 10:02:30|240.81|238.81|241.29|239.29|241.29|239.29|240.81|238.81|0
1655200960000|2022-06-14 10:02:40|241.05|239.05|241.29|239.29|241.77|239.77|241.05|239.05|0
1655200970000|2022-06-14 10:02:50|241.42|239.42|241.29|239.29|241.77|239.77|241.29|239.29|0
1655200980000|2022-06-14 10:03:00|241.53|239.53|241.29|239.29|241.53|239.53|241.29|239.29|0
1655200990000|2022-06-14 10:03:10|241.53|239.53|241.53|239.53|241.53|239.53|241.53|239.53|0
1655201000000|2022-06-14 10:03:20|242.01|240.01|242.01|240.01|242.01|240.01|242.01|240.01|0
1655201010000|2022-06-14 10:03:30|242.25|240.25|241.9|239.9|242.25|240.25|241.9|239.9|0
1655201020000|2022-06-14 10:03:40|242.01|240.01|242.25|240.25|242.25|240.25|241.66|239.66|0
1655201030000|2022-06-14 10:03:50|242.49|240.49|243.09|241.09|243.09|241.09|242.49|240.49|0
1655201040000|2022-06-14 10:04:00|242.73|240.73|242.97|240.97|242.97|240.97|242.73|240.73|0
1655201050000|2022-06-14 10:04:10|242.85|240.85|243.21|241.21|243.21|241.21|242.85|240.85|0
1655201060000|2022-06-14 10:04:20|242.97|240.97|242.25|240.25|242.97|240.97|242.25|240.25|0
1655201070000|2022-06-14 10:04:30|242.01|240.01|241.53|239.53|242.01|240.01|241.53|239.53|0
1655201080000|2022-06-14 10:04:40|241.41|239.41|241.05|239.05|241.41|239.41|241.05|239.05|0
1655201090000|2022-06-14 10:04:50|241.53|239.53|242.49|240.49|242.49|240.49|241.53|239.53|0
1655201100000|2022-06-14 10:05:00|242.61|240.61|242.61|240.61|242.73|240.73|242.61|240.61|0
1655201110000|2022-06-14 10:05:10|242.25|240.25|241.53|239.53|242.25|240.25|241.53|239.53|0
1655201120000|2022-06-14 10:05:20|241.29|239.29|242.25|240.25|242.25|240.25|241.29|239.29|0
1655201130000|2022-06-14 10:05:30|242.49|240.49|242.25|240.25|242.49|240.49|242.25|240.25|0
1655201140000|2022-06-14 10:05:40|241.77|239.77|241.77|239.77|241.77|239.77|241.53|239.53|0
1655201150000|2022-06-14 10:05:50|241.29|239.29|240.33|238.33|241.29|239.29|240.33|238.33|0
1655201160000|2022-06-14 10:06:00|240.57|238.57|240.57|238.57|240.57|238.57|240.09|238.09|0
1655201170000|2022-06-14 10:06:10|239.85|237.85|240.33|238.33|240.33|238.33|239.85|237.85|0
1655201180000|2022-06-14 10:06:20|240.09|238.09|239.97|237.97|240.09|238.09|239.61|237.61|0
1655201190000|2022-06-14 10:06:30|239.85|237.85|239.74|237.74|239.85|237.85|239.74|237.74|0
1655201200000|2022-06-14 10:06:40|239.61|237.61|240.09|238.09|240.09|238.09|239.61|237.61|0
1655201210000|2022-06-14 10:06:50|239.61|237.61|240.57|238.57|240.57|238.57|239.61|237.61|0
1655201220000|2022-06-14 10:07:00|240.33|238.33|240.45|238.45|240.57|238.57|240.33|238.33|0
1655201230000|2022-06-14 10:07:10|240.33|238.33|240.09|238.09|240.33|238.33|240.09|238.09|0
1655201240000|2022-06-14 10:07:20|239.97|237.97|239.97|237.97|239.97|237.97|239.97|237.97|0
1655201250000|2022-06-14 10:07:30|240.45|238.45|240.57|238.57|240.57|238.57|240.45|238.45|0
1655201260000|2022-06-14 10:07:40|240.09|238.09|240.33|238.33|240.33|238.33|240.09|238.09|0
1655201270000|2022-06-14 10:07:50|240.09|238.09|240.33|238.33|240.33|238.33|240.09|238.09|0
1655201280000|2022-06-14 10:08:00|240.57|238.57|239.37|237.37|240.57|238.57|239.37|237.37|0
1655201290000|2022-06-14 10:08:10|238.89|236.89|239.01|237.01|239.01|237.01|238.89|236.89|0
1655201300000|2022-06-14 10:08:20|239.13|237.13|239.37|237.37|239.37|237.37|239.13|237.13|0
1655201310000|2022-06-14 10:08:30|240.09|238.09|240.81|238.81|240.81|238.81|239.61|237.61|0
1655201320000|2022-06-14 10:08:40|240.57|238.57|241.52|239.52|241.52|239.52|240.57|238.57|0
1655201330000|2022-06-14 10:08:50|241.41|239.41|242.24|240.24|242.24|240.24|241.41|239.41|0
1655201340000|2022-06-14 10:09:00|241.76|239.76|241.76|239.76|242.37|240.37|241.76|239.76|0
1655201350000|2022-06-14 10:09:10|241.52|239.52|242|240|242|240|241.52|239.52|0
1655201360000|2022-06-14 10:09:20|241.41|239.41|241.04|239.04|241.41|239.41|241.04|239.04|0
1655201370000|2022-06-14 10:09:30|241.28|239.28|241.04|239.04|241.28|239.28|241.04|239.04|0
1655201380000|2022-06-14 10:09:40|240.8|238.8|239.85|237.85|240.8|238.8|239.85|237.85|0
1655201390000|2022-06-14 10:09:50|239.73|237.73|239.61|237.61|239.85|237.85|239.61|237.61|0
1655201400000|2022-06-14 10:10:00|239.85|237.85|239.61|237.61|239.85|237.85|239.61|237.61|0
1655201410000|2022-06-14 10:10:10|239.73|237.73|240.08|238.08|240.08|238.08|239.61|237.61|0
1655201420000|2022-06-14 10:10:20|240.32|238.32|240.32|238.32|240.56|238.56|240.08|238.08|0
1655201430000|2022-06-14 10:10:30|240.21|238.21|240.32|238.32|240.56|238.56|240.21|238.21|0
1655201440000|2022-06-14 10:10:40|240.21|238.21|240.08|238.08|240.21|238.21|240.08|238.08|0
1655201450000|2022-06-14 10:10:50|240.56|238.56|240.8|238.8|240.8|238.8|240.32|238.32|0
1655201460000|2022-06-14 10:11:00|241.17|239.17|241.04|239.04|241.17|239.17|241.04|239.04|0
1655201470000|2022-06-14 10:11:10|240.93|238.93|240.8|238.8|241.28|239.28|240.8|238.8|0
1655201480000|2022-06-14 10:11:20|241.28|239.28|241.41|239.41|241.41|239.41|241.04|239.04|0
1655201490000|2022-06-14 10:11:30|242|240|241.52|239.52|242|240|241.41|239.41|0
1655201500000|2022-06-14 10:11:40|241.28|239.28|241.04|239.04|241.28|239.28|241.04|239.04|0
1655201510000|2022-06-14 10:11:50|241.76|239.76|241.17|239.17|241.76|239.76|241.17|239.17|0
1655201520000|2022-06-14 10:12:00|241.04|239.04|241.17|239.17|241.28|239.28|241.04|239.04|0
1655201530000|2022-06-14 10:12:10|241.41|239.41|241.76|239.76|241.76|239.76|241.41|239.41|0
1655201540000|2022-06-14 10:12:20|242.24|240.24|242.6|240.6|242.72|240.72|242.24|240.24|0
1655201550000|2022-06-14 10:12:30|243.08|241.08|242.72|240.72|243.08|241.08|242.72|240.72|0
1655201560000|2022-06-14 10:12:40|243.08|241.08|243.2|241.2|243.32|241.32|243.08|241.08|0
1655201570000|2022-06-14 10:12:50|242.96|240.96|242.48|240.48|242.96|240.96|242.48|240.48|0
1655201580000|2022-06-14 10:13:00|242.72|240.72|242.96|240.96|242.96|240.96|242.72|240.72|0
1655201590000|2022-06-14 10:13:10|242.6|240.6|242.48|240.48|242.6|240.6|242.24|240.24|0
1655201600000|2022-06-14 10:13:20|242.24|240.24|242.24|240.24|242.48|240.48|242.24|240.24|0
1655201610000|2022-06-14 10:13:30|242.72|240.72|242.36|240.36|242.84|240.84|242.36|240.36|0
1655201620000|2022-06-14 10:13:40|242.72|240.72|243.32|241.32|243.32|241.32|242.72|240.72|0
1655201630000|2022-06-14 10:13:50|243.68|241.68|243.92|241.92|244.04|242.04|243.68|241.68|0
1655201640000|2022-06-14 10:14:00|243.68|241.68|243.44|241.44|243.68|241.68|243.44|241.44|0
1655201650000|2022-06-14 10:14:10|243.92|241.92|243.92|241.92|244.16|242.16|243.92|241.92|0
1655201660000|2022-06-14 10:14:20|243.68|241.68|244.28|242.28|244.28|242.28|243.68|241.68|0
1655201670000|2022-06-14 10:14:30|243.92|241.92|244.04|242.04|244.04|242.04|243.92|241.92|0
1655201680000|2022-06-14 10:14:40|243.92|241.92|243.92|241.92|244.16|242.16|243.92|241.92|0
1655201690000|2022-06-14 10:14:50|244.16|242.16|243.92|241.92|244.16|242.16|243.92|241.92|0
1655201700000|2022-06-14 10:15:00|244.4|242.4|243.68|241.68|244.4|242.4|243.68|241.68|0
1655201710000|2022-06-14 10:15:10|244.16|242.16|244.16|242.16|244.28|242.28|244.16|242.16|0
1655201720000|2022-06-14 10:15:20|244.28|242.28|245.12|243.12|245.12|243.12|244.28|242.28|0
1655201730000|2022-06-14 10:15:30|245.6|243.6|245.84|243.84|245.84|243.84|245.36|243.36|0
1655201740000|2022-06-14 10:15:40|245.6|243.6|245.72|243.72|245.84|243.84|245.6|243.6|0
1655201750000|2022-06-14 10:15:50|245.84|243.84|246.08|244.08|246.08|244.08|245.84|243.84|0
1655201760000|2022-06-14 10:16:00|246.2|244.2|245.6|243.6|246.2|244.2|245.6|243.6|0
1655201770000|2022-06-14 10:16:10|245.36|243.36|246.08|244.08|246.08|244.08|245.36|243.36|0
1655201780000|2022-06-14 10:16:20|245.84|243.84|246.08|244.08|246.08|244.08|245.84|243.84|0
1655201790000|2022-06-14 10:16:30|245.96|243.96|245.72|243.72|245.96|243.96|245.6|243.6|0
1655201800000|2022-06-14 10:16:40|245.6|243.6|246.08|244.08|246.08|244.08|245.36|243.36|0
1655201810000|2022-06-14 10:16:50|246.32|244.32|245.84|243.84|246.32|244.32|245.84|243.84|0
1655201820000|2022-06-14 10:17:00|245.36|243.36|244.63|242.63|245.36|243.36|244.39|242.39|0
1655201830000|2022-06-14 10:17:10|244.76|242.76|243.43|241.43|244.76|242.76|243.43|241.43|0
1655201840000|2022-06-14 10:17:20|243.19|241.19|243.19|241.19|243.19|241.19|242.95|240.95|0
1655201850000|2022-06-14 10:17:30|244.63|242.63|245.11|243.11|245.11|243.11|244.63|242.63|0
1655201860000|2022-06-14 10:17:40|244.87|242.87|245.11|243.11|245.11|243.11|244.87|242.87|0
1655201870000|2022-06-14 10:17:50|245.6|243.6|245.6|243.6|246.08|244.08|245.6|243.6|0
1655201880000|2022-06-14 10:18:00|245.11|243.11|244.15|242.15|245.11|243.11|244.15|242.15|0
1655201890000|2022-06-14 10:18:10|244.63|242.63|244.87|242.87|244.87|242.87|244.63|242.63|0
1655201900000|2022-06-14 10:18:20|245.59|243.59|245.48|243.48|245.84|243.84|245.48|243.48|0
1655201910000|2022-06-14 10:18:30|245.59|243.59|245.84|243.84|246.08|244.08|245.59|243.59|0
1655201920000|2022-06-14 10:18:40|245.59|243.59|245.83|243.83|245.83|243.83|245.59|243.59|0
1655201930000|2022-06-14 10:18:50|245.72|243.72|245.35|243.35|245.72|243.72|245.35|243.35|0
1655201940000|2022-06-14 10:19:00|245.11|243.11|245.24|243.24|245.59|243.59|245.11|243.11|0
1655201950000|2022-06-14 10:19:10|245.35|243.35|244.63|242.63|245.35|243.35|244.63|242.63|0
1655201960000|2022-06-14 10:19:20|244.76|242.76|245.35|243.35|245.59|243.59|244.76|242.76|0
1655201970000|2022-06-14 10:19:30|245.59|243.59|246.44|244.44|246.44|244.44|245.59|243.59|0
1655201980000|2022-06-14 10:19:40|246.31|244.31|246.8|244.8|246.8|244.8|246.31|244.31|0
1655201990000|2022-06-14 10:19:50|246.92|244.92|245.83|243.83|246.92|244.92|245.83|243.83|0
1655202000000|2022-06-14 10:20:00|246.07|244.07|246.07|244.07|246.56|244.56|246.07|244.07|0
1655202010000|2022-06-14 10:20:10|245.96|243.96|245.59|243.59|246.31|244.31|245.59|243.59|0
1655202020000|2022-06-14 10:20:20|245.72|243.72|245.59|243.59|245.96|243.96|245.59|243.59|0
1655202030000|2022-06-14 10:20:30|245.35|243.35|245|243|245.35|243.35|245|243|0
1655202040000|2022-06-14 10:20:40|245.35|243.35|245|243|245.59|243.59|245|243|0
1655202050000|2022-06-14 10:20:50|244.15|242.15|244.15|242.15|244.15|242.15|244.15|242.15|0
1655202060000|2022-06-14 10:21:00|244.39|242.39|244.39|242.39|245.11|243.11|244.39|242.39|0
1655202070000|2022-06-14 10:21:10|243.91|241.91|242.95|240.95|243.91|241.91|242.83|240.83|0
1655202080000|2022-06-14 10:21:20|242.71|240.71|242.23|240.23|242.71|240.71|242.23|240.23|0
1655202090000|2022-06-14 10:21:30|241.87|239.87|243.19|241.19|243.19|241.19|241.87|239.87|0
1655202100000|2022-06-14 10:21:40|242.95|240.95|242.83|240.83|242.95|240.95|242.47|240.47|0
1655202110000|2022-06-14 10:21:50|242.71|240.71|242.23|240.23|242.71|240.71|242.23|240.23|0
1655202120000|2022-06-14 10:22:00|241.99|239.99|242.47|240.47|242.47|240.47|241.87|239.87|0
1655202130000|2022-06-14 10:22:10|242.71|240.71|243.43|241.43|243.43|241.43|242.71|240.71|0
1655202140000|2022-06-14 10:22:20|242.95|240.95|243.43|241.43|243.67|241.67|242.95|240.95|0
1655202150000|2022-06-14 10:22:30|243.55|241.55|242.95|240.95|243.55|241.55|242.95|240.95|0
1655202160000|2022-06-14 10:22:40|242.47|240.47|242.71|240.71|242.71|240.71|242.47|240.47|0
1655202170000|2022-06-14 10:22:50|242.23|240.23|242.47|240.47|242.47|240.47|242.23|240.23|0
1655202180000|2022-06-14 10:23:00|242.95|240.95|243.43|241.43|243.43|241.43|242.95|240.95|0
1655202190000|2022-06-14 10:23:10|243.67|241.67|244.15|242.15|244.15|242.15|243.67|241.67|0
1655202200000|2022-06-14 10:23:20|244.39|242.39|243.67|241.67|244.39|242.39|243.67|241.67|0
1655202210000|2022-06-14 10:23:30|243.43|241.43|244.63|242.63|244.87|242.87|243.43|241.43|0
1655202220000|2022-06-14 10:23:40|244.99|242.99|245.83|243.83|245.83|243.83|244.87|242.87|0
1655202230000|2022-06-14 10:23:50|245.95|243.95|247.16|245.16|247.16|245.16|245.95|243.95|0
1655202240000|2022-06-14 10:24:00|246.31|244.31|246.92|244.92|246.92|244.92|246.31|244.31|0
1655202250000|2022-06-14 10:24:10|246.68|244.68|245.11|243.11|246.68|244.68|245.11|243.11|0
1655202260000|2022-06-14 10:24:20|245.35|243.35|245.35|243.35|245.35|243.35|245.11|243.11|0
1655202270000|2022-06-14 10:24:30|245.23|243.23|245.23|243.23|245.35|243.35|245.11|243.11|0
1655202280000|2022-06-14 10:24:40|244.99|242.99|244.14|242.14|244.99|242.99|244.14|242.14|0
1655202290000|2022-06-14 10:24:50|244.38|242.38|244.14|242.14|244.38|242.38|244.14|242.14|0
1655202300000|2022-06-14 10:25:00|243.9|241.9|243.9|241.9|243.9|241.9|243.9|241.9|0
1655202310000|2022-06-14 10:25:10|244.03|242.03|244.14|242.14|244.14|242.14|244.03|242.03|0
1655202320000|2022-06-14 10:25:20|244.75|242.75|245.71|243.71|245.71|243.71|244.75|242.75|0
1655202330000|2022-06-14 10:25:30|245.59|243.59|246.19|244.19|246.19|244.19|245.59|243.59|0
1655202340000|2022-06-14 10:25:40|245.95|243.95|246.07|244.07|246.07|244.07|245.95|243.95|0
1655202350000|2022-06-14 10:25:50|245.83|243.83|246.55|244.55|246.55|244.55|245.83|243.83|0
1655202360000|2022-06-14 10:26:00|246.31|244.31|245.95|243.95|246.31|244.31|245.83|243.83|0
1655202370000|2022-06-14 10:26:10|246.19|244.19|247.03|245.03|247.03|245.03|246.19|244.19|0
1655202380000|2022-06-14 10:26:20|246.55|244.55|246.19|244.19|246.55|244.55|246.19|244.19|0
1655202390000|2022-06-14 10:26:30|246.07|244.07|245.83|243.83|246.43|244.43|245.83|243.83|0
1655202410000|2022-06-14 10:26:50|245.58|243.58|246.19|244.19|246.19|244.19|245.58|243.58|0
1655202420000|2022-06-14 10:27:00|246.55|244.55|247.03|245.03|247.03|245.03|246.55|244.55|0
1655202430000|2022-06-14 10:27:10|246.31|244.31|246.43|244.43|246.43|244.43|246.31|244.31|0
1655202440000|2022-06-14 10:27:20|246.31|244.31|246.07|244.07|246.43|244.43|246.07|244.07|0
1655202450000|2022-06-14 10:27:30|245.82|243.82|246.19|244.19|246.19|244.19|245.82|243.82|0
1655202460000|2022-06-14 10:27:40|246.06|244.06|245.47|243.47|246.31|244.31|245.47|243.47|0
1655202470000|2022-06-14 10:27:50|245.34|243.34|245.34|243.34|245.34|243.34|244.99|242.99|0
1655202480000|2022-06-14 10:28:00|245.1|243.1|246.3|244.3|246.3|244.3|245.1|243.1|0
1655202490000|2022-06-14 10:28:10|246.19|244.19|244.51|242.51|246.19|244.19|244.51|242.51|0
1655202500000|2022-06-14 10:28:20|244.62|242.62|244.99|242.99|245.1|243.1|244.38|242.38|0
1655202510000|2022-06-14 10:28:30|245.82|243.82|245.58|243.58|245.82|243.82|245.58|243.58|0
1655202520000|2022-06-14 10:28:40|245.34|243.34|245.34|243.34|245.34|243.34|245.34|243.34|0
1655202530000|2022-06-14 10:28:50|245.1|243.1|245.82|243.82|245.95|243.95|245.1|243.1|0
1655202540000|2022-06-14 10:29:00|245.58|243.58|245.58|243.58|245.82|243.82|245.58|243.58|0
1655202550000|2022-06-14 10:29:10|245.71|243.71|245.34|243.34|245.82|243.82|245.34|243.34|0
1655202560000|2022-06-14 10:29:20|246.3|244.3|246.06|244.06|246.3|244.3|245.82|243.82|0
1655202570000|2022-06-14 10:29:30|245.82|243.82|245.1|243.1|245.82|243.82|245.1|243.1|0
1655202580000|2022-06-14 10:29:40|245.34|243.34|245.34|243.34|245.34|243.34|245.34|243.34|0
1655202590000|2022-06-14 10:29:50|245.1|243.1|245.1|243.1|245.1|243.1|245.1|243.1|0
1655202600000|2022-06-14 10:30:00|245.22|243.22|246.06|244.06|246.06|244.06|245.22|243.22|0
1655202610000|2022-06-14 10:30:10|246.91|244.91|246.54|244.54|246.91|244.91|246.54|244.54|0
1655202620000|2022-06-14 10:30:20|247.27|245.27|247.02|245.02|247.27|245.27|247.02|245.02|0
1655202630000|2022-06-14 10:30:30|247.27|245.27|242.22|240.22|247.27|245.27|242.22|240.22|0
1655202640000|2022-06-14 10:30:40|241.38|239.38|241.38|239.38|241.38|239.38|241.38|239.38|0
1655202650000|2022-06-14 10:30:50|240.18|238.18|241.02|239.02|241.98|239.98|240.18|238.18|0
1655202660000|2022-06-14 10:31:00|241.5|239.5|241.02|239.02|241.5|239.5|241.02|239.02|0
1655202670000|2022-06-14 10:31:10|241.5|239.5|243.18|241.18|243.18|241.18|241.5|239.5|0
1655202680000|2022-06-14 10:31:20|241.98|239.98|240.78|238.78|242.34|240.34|240.78|238.78|0
1655202690000|2022-06-14 10:31:30|239.82|237.82|239.22|237.22|240.06|238.06|239.22|237.22|0
1655202700000|2022-06-14 10:31:40|237.66|235.66|239.34|237.34|239.34|237.34|237.66|235.66|0
1655202710000|2022-06-14 10:31:50|238.86|236.86|238.62|236.62|238.86|236.86|238.62|236.62|0
1655202720000|2022-06-14 10:32:00|238.86|236.86|238.62|236.62|238.86|236.86|238.38|236.38|0
1655202730000|2022-06-14 10:32:10|239.1|237.1|239.1|237.1|239.34|237.34|239.1|237.1|0
1655202740000|2022-06-14 10:32:20|239.34|237.34|240.06|238.06|240.06|238.06|239.34|237.34|0
1655202750000|2022-06-14 10:32:30|239.58|237.58|239.94|237.94|239.94|237.94|239.34|237.34|0
1655202760000|2022-06-14 10:32:40|241.01|239.01|240.42|238.42|241.01|239.01|240.42|238.42|0
1655202770000|2022-06-14 10:32:50|240.53|238.53|239.58|237.58|240.53|238.53|239.46|237.46|0
1655202780000|2022-06-14 10:33:00|239.22|237.22|240.06|238.06|240.06|238.06|239.22|237.22|0
1655202790000|2022-06-14 10:33:10|239.82|237.82|240.29|238.29|240.29|238.29|239.46|237.46|0
1655202800000|2022-06-14 10:33:20|240.18|238.18|240.05|238.05|240.29|238.29|239.58|237.58|0
1655202810000|2022-06-14 10:33:30|240.42|238.42|239.1|237.1|240.53|238.53|239.1|237.1|0
1655202820000|2022-06-14 10:33:40|239.58|237.58|239.58|237.58|239.7|237.7|239.58|237.58|0
1655202830000|2022-06-14 10:33:50|239.1|237.1|238.86|236.86|239.22|237.22|238.86|236.86|0
1655202840000|2022-06-14 10:34:00|239.1|237.1|239.1|237.1|239.1|237.1|238.62|236.62|0
1655202850000|2022-06-14 10:34:10|238.86|236.86|238.62|236.62|238.86|236.86|238.62|236.62|0
1655202860000|2022-06-14 10:34:20|238.14|236.14|237.66|235.66|238.38|236.38|237.66|235.66|0
1655202870000|2022-06-14 10:34:30|237.31|235.31|238.62|236.62|238.62|236.62|237.18|235.18|0
1655202880000|2022-06-14 10:34:40|238.38|236.38|238.62|236.62|238.62|236.62|238.38|236.38|0
1655202890000|2022-06-14 10:34:50|237.9|235.9|237.3|235.3|237.9|235.9|237.18|235.18|0
1655202900000|2022-06-14 10:35:00|237.42|235.42|237.78|235.78|237.9|235.9|237.42|235.42|0
1655202910000|2022-06-14 10:35:10|237.9|235.9|238.02|236.02|238.02|236.02|237.66|235.66|0
1655202920000|2022-06-14 10:35:20|238.14|236.14|238.5|236.5|238.5|236.5|238.14|236.14|0
1655202930000|2022-06-14 10:35:30|238.38|236.38|238.61|236.61|238.61|236.61|238.38|236.38|0
1655202940000|2022-06-14 10:35:40|238.38|236.38|238.61|236.61|238.61|236.61|238.14|236.14|0
1655202950000|2022-06-14 10:35:50|238.38|236.38|238.14|236.14|238.38|236.38|238.14|236.14|0
1655202960000|2022-06-14 10:36:00|237.66|235.66|237.9|235.9|238.14|236.14|237.66|235.66|0
1655202970000|2022-06-14 10:36:10|238.02|236.02|238.14|236.14|238.14|236.14|238.02|236.02|0
1655202980000|2022-06-14 10:36:20|237.9|235.9|236.94|234.94|238.02|236.02|236.94|234.94|0
1655202990000|2022-06-14 10:36:30|236.82|234.82|236.7|234.7|236.82|234.82|236.7|234.7|0
1655203000000|2022-06-14 10:36:40|236.82|234.82|236.8|234.8|236.82|234.82|236.8|234.8|0
1655203010000|2022-06-14 10:36:50|236.56|234.56|237.04|235.04|237.04|235.04|236.56|234.56|0
1655203020000|2022-06-14 10:37:00|237.16|235.16|237.04|235.04|237.16|235.16|237.04|235.04|0
1655203030000|2022-06-14 10:37:10|236.8|234.8|237.04|235.04|237.04|235.04|236.56|234.56|0
1655203040000|2022-06-14 10:37:20|236.8|234.8|236.8|234.8|237.04|235.04|236.8|234.8|0
1655203050000|2022-06-14 10:37:30|237.04|235.04|237.51|235.51|237.51|235.51|237.04|235.04|0
1655203060000|2022-06-14 10:37:40|237.4|235.4|237.27|235.27|237.4|235.4|237.27|235.27|0
1655203070000|2022-06-14 10:37:50|237.64|235.64|238.23|236.23|238.47|236.47|237.64|235.64|0
1655203080000|2022-06-14 10:38:00|238.71|236.71|238.71|236.71|238.71|236.71|238.71|236.71|0
1655203100000|2022-06-14 10:38:20|239.31|237.31|239.31|237.31|239.31|237.31|239.31|237.31|0
1655203110000|2022-06-14 10:38:30|240.14|238.14|239.9|237.9|240.14|238.14|239.42|237.42|0
1655203120000|2022-06-14 10:38:40|240.38|238.38|239.66|237.66|241.1|239.1|239.66|237.66|0
1655203130000|2022-06-14 10:38:50|239.55|237.55|240.14|238.14|240.14|238.14|239.55|237.55|0
1655203140000|2022-06-14 10:39:00|239.79|237.79|240.38|238.38|240.38|238.38|239.79|237.79|0
1655203150000|2022-06-14 10:39:10|240.03|238.03|240.38|238.38|240.38|238.38|240.03|238.03|0
1655203160000|2022-06-14 10:39:20|240.14|238.14|240.26|238.26|240.26|238.26|240.03|238.03|0
1655203170000|2022-06-14 10:39:30|240.14|238.14|239.66|237.66|240.14|238.14|239.66|237.66|0
1655203180000|2022-06-14 10:39:40|240.14|238.14|239.18|237.18|240.38|238.38|239.18|237.18|0
1655203190000|2022-06-14 10:39:50|238.94|236.94|238.7|236.7|238.94|236.94|238.47|236.47|0
1655203200000|2022-06-14 10:40:00|238.83|236.83|238.47|236.47|238.83|236.83|238.23|236.23|0
1655203210000|2022-06-14 10:40:10|238.94|236.94|238.7|236.7|238.94|236.94|238.23|236.23|0
1655203220000|2022-06-14 10:40:20|238.83|236.83|239.42|237.42|239.42|237.42|238.83|236.83|0
1655203230000|2022-06-14 10:40:30|239.18|237.18|239.78|237.78|240.02|238.02|239.18|237.18|0
1655203240000|2022-06-14 10:40:40|240.14|238.14|240.5|238.5|240.62|238.62|240.14|238.14|0
1655203250000|2022-06-14 10:40:50|240.74|238.74|240.62|238.62|241.1|239.1|240.62|238.62|0
1655203260000|2022-06-14 10:41:00|240.86|238.86|240.26|238.26|240.86|238.86|240.14|238.14|0
1655203270000|2022-06-14 10:41:10|240.38|238.38|240.26|238.26|240.38|238.38|239.9|237.9|0
1655203280000|2022-06-14 10:41:20|240.62|238.62|240.14|238.14|240.62|238.62|240.14|238.14|0
1655203290000|2022-06-14 10:41:30|239.9|237.9|239.9|237.9|240.14|238.14|239.9|237.9|0
1655203300000|2022-06-14 10:41:40|240.02|238.02|239.9|237.9|240.02|238.02|239.9|237.9|0
1655203310000|2022-06-14 10:41:50|239.54|237.54|239.42|237.42|239.54|237.54|239.42|237.42|0
1655203320000|2022-06-14 10:42:00|238.46|236.46|238.7|236.7|238.7|236.7|238.35|236.35|0
1655203330000|2022-06-14 10:42:10|239.18|237.18|238.94|236.94|239.3|237.3|238.94|236.94|0
1655203340000|2022-06-14 10:42:20|238.7|236.7|239.18|237.18|239.18|237.18|238.7|236.7|0
1655203350000|2022-06-14 10:42:30|238.94|236.94|239.18|237.18|239.18|237.18|238.94|236.94|0
1655203360000|2022-06-14 10:42:40|238.7|236.7|238.94|236.94|238.94|236.94|238.7|236.7|0
1655203370000|2022-06-14 10:42:50|239.18|237.18|238.94|236.94|239.18|237.18|238.94|236.94|0
1655203380000|2022-06-14 10:43:00|238.82|236.82|239.42|237.42|239.42|237.42|238.82|236.82|0
1655203390000|2022-06-14 10:43:10|239.66|237.66|239.42|237.42|239.66|237.66|239.42|237.42|0
1655203400000|2022-06-14 10:43:20|238.94|236.94|238.94|236.94|239.18|237.18|238.94|236.94|0
1655203410000|2022-06-14 10:43:30|239.18|237.18|239.18|237.18|239.42|237.42|239.18|237.18|0
1655203420000|2022-06-14 10:43:40|238.94|236.94|237.63|235.63|238.94|236.94|237.27|235.27|0
1655203430000|2022-06-14 10:43:50|237.74|235.74|237.27|235.27|237.74|235.74|237.27|235.27|0
1655203440000|2022-06-14 10:44:00|237.5|235.5|237.74|235.74|237.74|235.74|237.27|235.27|0
1655203450000|2022-06-14 10:44:10|237.98|235.98|237.5|235.5|237.98|235.98|237.5|235.5|0
1655203460000|2022-06-14 10:44:20|237.74|235.74|237.5|235.5|237.74|235.74|237.5|235.5|0
1655203470000|2022-06-14 10:44:30|237.26|235.26|237.03|235.03|237.26|235.26|237.03|235.03|0
1655203480000|2022-06-14 10:44:40|236.19|234.19|236.55|234.55|236.55|234.55|236.19|234.19|0
1655203490000|2022-06-14 10:44:50|236.31|234.31|236.55|234.55|236.55|234.55|236.31|234.31|0
1655203500000|2022-06-14 10:45:00|236.31|234.31|236.07|234.07|236.31|234.31|236.07|234.07|0
1655203510000|2022-06-14 10:45:10|234.88|232.88|234.16|232.16|234.88|232.88|234.16|232.16|0
1655203520000|2022-06-14 10:45:20|234.29|232.29|234.16|232.16|234.29|232.29|234.16|232.16|0
1655203530000|2022-06-14 10:45:30|234.05|232.05|233.69|231.69|234.16|232.16|233.69|231.69|0
1655203540000|2022-06-14 10:45:40|233.45|231.45|232.97|230.97|233.69|231.69|232.97|230.97|0
1655203550000|2022-06-14 10:45:50|233.33|231.33|233.33|231.33|233.57|231.57|233.33|231.33|0
1655203560000|2022-06-14 10:46:00|233.69|231.69|233.69|231.69|233.69|231.69|233.45|231.45|0
1655203570000|2022-06-14 10:46:10|233.92|231.92|233.68|231.68|233.92|231.92|233.68|231.68|0
1655203580000|2022-06-14 10:46:20|232.97|230.97|232.49|230.49|232.97|230.97|232.49|230.49|0
1655203590000|2022-06-14 10:46:30|232.73|230.73|232.73|230.73|232.97|230.97|232.73|230.73|0
1655203600000|2022-06-14 10:46:40|232.26|230.26|232.49|230.49|232.49|230.49|232.26|230.26|0
1655203610000|2022-06-14 10:46:50|232.26|230.26|232.02|230.02|232.26|230.26|232.02|230.02|0
1655203620000|2022-06-14 10:47:00|232.26|230.26|232.02|230.02|232.26|230.26|232.02|230.02|0
1655203630000|2022-06-14 10:47:10|231.78|229.78|232.26|230.26|232.26|230.26|231.78|229.78|0
1655203640000|2022-06-14 10:47:20|233.09|231.09|233.21|231.21|233.21|231.21|233.09|231.09|0
1655203650000|2022-06-14 10:47:30|232.49|230.49|232.25|230.25|232.49|230.49|232.02|230.02|0
1655203660000|2022-06-14 10:47:40|232.02|230.02|230.83|228.83|232.02|230.02|230.83|228.83|0
1655203670000|2022-06-14 10:47:50|231.07|229.07|231.54|229.54|231.54|229.54|231.07|229.07|0
1655203680000|2022-06-14 10:48:00|232.02|230.02|232.02|230.02|232.02|230.02|231.54|229.54|0
1655203690000|2022-06-14 10:48:10|231.9|229.9|232.25|230.25|232.25|230.25|231.9|229.9|0
1655203700000|2022-06-14 10:48:20|231.9|229.9|231.78|229.78|232.02|230.02|231.54|229.54|0
1655203710000|2022-06-14 10:48:30|232.02|230.02|231.78|229.78|232.02|230.02|231.78|229.78|0
1655203720000|2022-06-14 10:48:40|232.02|230.02|232.38|230.38|232.38|230.38|232.02|230.02|0
1655203730000|2022-06-14 10:48:50|232.25|230.25|232.49|230.49|232.73|230.73|232.25|230.25|0
1655203740000|2022-06-14 10:49:00|232.73|230.73|233.2|231.2|233.2|231.2|232.73|230.73|0
1655203750000|2022-06-14 10:49:10|233.44|231.44|233.33|231.33|233.44|231.44|233.2|231.2|0
1655203760000|2022-06-14 10:49:20|233.44|231.44|233.68|231.68|233.92|231.92|233.44|231.44|0
1655203770000|2022-06-14 10:49:30|233.2|231.2|232.73|230.73|233.2|231.2|232.73|230.73|0
1655203780000|2022-06-14 10:49:40|232.85|230.85|232.97|230.97|232.97|230.97|232.85|230.85|0
1655203790000|2022-06-14 10:49:50|232.25|230.25|232.49|230.49|232.49|230.49|232.25|230.25|0
1655203800000|2022-06-14 10:50:00|232.37|230.37|232.49|230.49|232.73|230.73|232.37|230.37|0
1655203810000|2022-06-14 10:50:10|231.78|229.78|232.49|230.49|232.49|230.49|231.78|229.78|0
1655203820000|2022-06-14 10:50:20|232.25|230.25|232.14|230.14|232.49|230.49|232.14|230.14|0
1655203830000|2022-06-14 10:50:30|232.25|230.25|232.49|230.49|232.49|230.49|232.25|230.25|0
1655203840000|2022-06-14 10:50:40|232.61|230.61|232.61|230.61|232.61|230.61|232.49|230.49|0
1655203850000|2022-06-14 10:50:50|232.49|230.49|232.49|230.49|232.49|230.49|232.01|230.01|0
1655203860000|2022-06-14 10:51:00|232.14|230.14|232.49|230.49|232.49|230.49|232.14|230.14|0
1655203870000|2022-06-14 10:51:10|232.25|230.25|232.49|230.49|232.73|230.73|232.25|230.25|0
1655203880000|2022-06-14 10:51:20|232.73|230.73|232.72|230.72|232.73|230.73|232.61|230.61|0
1655203890000|2022-06-14 10:51:30|232.96|230.96|232.37|230.37|232.96|230.96|232.37|230.37|0
1655203900000|2022-06-14 10:51:40|232.25|230.25|232.49|230.49|232.49|230.49|232.25|230.25|0
1655203910000|2022-06-14 10:51:50|232.61|230.61|231.77|229.77|232.72|230.72|231.77|229.77|0
1655203930000|2022-06-14 10:52:10|231.3|229.3|231.3|229.3|231.53|229.53|231.3|229.3|0
1655203940000|2022-06-14 10:52:20|231.53|229.53|231.77|229.77|231.77|229.77|231.53|229.53|0
1655203950000|2022-06-14 10:52:30|231.53|229.53|231.66|229.66|231.66|229.66|231.3|229.3|0
1655203960000|2022-06-14 10:52:40|231.53|229.53|231.06|229.06|231.53|229.53|231.06|229.06|0
1655203970000|2022-06-14 10:52:50|231.3|229.3|231.42|229.42|231.42|229.42|231.3|229.3|0
1655203980000|2022-06-14 10:53:00|231.77|229.77|231.77|229.77|231.89|229.89|231.77|229.77|0
1655203990000|2022-06-14 10:53:10|232.01|230.01|232.48|230.48|232.48|230.48|232.01|230.01|0
1655204000000|2022-06-14 10:53:20|232.37|230.37|233.2|231.2|233.2|231.2|232.25|230.25|0
1655204010000|2022-06-14 10:53:30|232.96|230.96|233.2|231.2|233.2|231.2|232.48|230.48|0
1655204020000|2022-06-14 10:53:40|233.32|231.32|233.8|231.8|233.8|231.8|233.32|231.32|0
1655204030000|2022-06-14 10:53:50|233.44|231.44|233.44|231.44|233.56|231.56|233.44|231.44|0
1655204040000|2022-06-14 10:54:00|234.15|232.15|233.67|231.67|234.15|232.15|233.44|231.44|0
1655204050000|2022-06-14 10:54:10|233.91|231.91|233.43|231.43|233.91|231.91|233.43|231.43|0
1655204060000|2022-06-14 10:54:20|233.47|231.47|233.95|231.95|233.95|231.95|233.47|231.47|0
1655204070000|2022-06-14 10:54:30|233.71|231.71|233.71|231.71|233.95|231.95|233.71|231.71|0
1655204080000|2022-06-14 10:54:40|233.47|231.47|233.47|231.47|233.47|231.47|233.35|231.35|0
1655204090000|2022-06-14 10:54:50|233.23|231.23|232.64|230.64|233.23|231.23|232.64|230.64|0
1655204100000|2022-06-14 10:55:00|232.75|230.75|233.47|231.47|233.47|231.47|232.75|230.75|0
1655204110000|2022-06-14 10:55:10|233.94|231.94|233.94|231.94|233.94|231.94|233.94|231.94|0
1655204120000|2022-06-14 10:55:20|234.18|232.18|234.42|232.42|234.42|232.42|234.18|232.18|0
1655204130000|2022-06-14 10:55:30|234.78|232.78|234.9|232.9|234.9|232.9|234.78|232.78|0
1655204140000|2022-06-14 10:55:40|234.66|232.66|234.66|232.66|234.66|232.66|234.66|232.66|0
1655204150000|2022-06-14 10:55:50|234.9|232.9|235.26|233.26|235.37|233.37|234.9|232.9|0
1655204160000|2022-06-14 10:56:00|235.13|233.13|235.37|233.37|235.37|233.37|235.13|233.13|0
1655204170000|2022-06-14 10:56:10|235.5|233.5|234.78|232.78|235.5|233.5|234.78|232.78|0
1655204180000|2022-06-14 10:56:20|234.9|232.9|234.18|232.18|234.9|232.9|234.18|232.18|0
1655204190000|2022-06-14 10:56:30|234.42|232.42|234.42|232.42|234.42|232.42|234.18|232.18|0
1655204200000|2022-06-14 10:56:40|234.54|232.54|235.37|233.37|235.37|233.37|234.54|232.54|0
1655204210000|2022-06-14 10:56:50|235.61|233.61|235.13|233.13|235.61|233.61|235.13|233.13|0
1655204220000|2022-06-14 10:57:00|235.02|233.02|234.18|232.18|235.02|233.02|234.18|232.18|0
1655204230000|2022-06-14 10:57:10|234.42|232.42|234.18|232.18|234.42|232.42|234.18|232.18|0
1655204240000|2022-06-14 10:57:20|234.42|232.42|234.89|232.89|234.89|232.89|234.42|232.42|0
1655204250000|2022-06-14 10:57:30|234.78|232.78|234.06|232.06|234.78|232.78|234.06|232.06|0
1655204260000|2022-06-14 10:57:40|233.94|231.94|233.83|231.83|233.94|231.94|233.7|231.7|0
1655204270000|2022-06-14 10:57:50|233.7|231.7|233.7|231.7|233.83|231.83|233.7|231.7|0
1655204280000|2022-06-14 10:58:00|234.42|232.42|234.78|232.78|234.78|232.78|234.18|232.18|0
1655204290000|2022-06-14 10:58:10|235.13|233.13|235.37|233.37|235.37|233.37|235.13|233.13|0
1655204300000|2022-06-14 10:58:20|235.61|233.61|235.73|233.73|235.73|233.73|235.37|233.37|0
1655204310000|2022-06-14 10:58:30|235.25|233.25|235.13|233.13|235.25|233.25|235.13|233.13|0
1655204320000|2022-06-14 10:58:40|235.37|233.37|235.37|233.37|235.37|233.37|235.25|233.25|0
1655204330000|2022-06-14 10:58:50|235.49|233.49|235.73|233.73|235.73|233.73|235.49|233.49|0
1655204340000|2022-06-14 10:59:00|235.85|233.85|235.37|233.37|235.85|233.85|235.13|233.13|0
1655204350000|2022-06-14 10:59:10|235.13|233.13|235.37|233.37|235.37|233.37|235.13|233.13|0
1655204360000|2022-06-14 10:59:20|235.61|233.61|235.37|233.37|235.61|233.61|235.37|233.37|0
1655204370000|2022-06-14 10:59:30|235.49|233.49|235.84|233.84|235.84|233.84|235.49|233.49|0
1655204380000|2022-06-14 10:59:40|235.61|233.61|235.73|233.73|235.73|233.73|235.61|233.61|0
1655204390000|2022-06-14 10:59:50|235.61|233.61|235.61|233.61|235.61|233.61|235.37|233.37|0
1655204400000|2022-06-14 11:00:00|235.84|233.84|235.37|233.37|235.84|233.84|235.25|233.25|0
1655204410000|2022-06-14 11:00:10|235.13|233.13|235.25|233.25|235.49|233.49|235.13|233.13|0
1655204420000|2022-06-14 11:00:20|235.49|233.49|235.37|233.37|235.49|233.49|235.37|233.37|0
1655204430000|2022-06-14 11:00:30|235.13|233.13|235.25|233.25|235.37|233.37|235.13|233.13|0
1655204440000|2022-06-14 11:00:40|235.37|233.37|235.6|233.6|235.6|233.6|235.37|233.37|0
1655204460000|2022-06-14 11:01:00|235.73|233.73|235.6|233.6|235.84|233.84|235.6|233.6|0
1655204470000|2022-06-14 11:01:10|235.84|233.84|235.6|233.6|235.84|233.84|235.6|233.6|0
1655204480000|2022-06-14 11:01:20|235.84|233.84|235.84|233.84|235.84|233.84|235.6|233.6|0
1655204500000|2022-06-14 11:01:40|235.73|233.73|235.84|233.84|235.84|233.84|235.6|233.6|0
1655204510000|2022-06-14 11:01:50|235.73|233.73|235.84|233.84|235.84|233.84|235.73|233.73|0
1655204520000|2022-06-14 11:02:00|235.6|233.6|235.36|233.36|235.6|233.6|235.36|233.36|0
1655204530000|2022-06-14 11:02:10|235.6|233.6|237.51|235.51|237.51|235.51|235.6|233.6|0
1655204540000|2022-06-14 11:02:20|237.99|235.99|238.71|236.71|238.71|236.71|237.99|235.99|0
1655204550000|2022-06-14 11:02:30|238.47|236.47|239.42|237.42|239.42|237.42|237.75|235.75|0
1655204560000|2022-06-14 11:02:40|239.55|237.55|240.62|238.62|240.62|238.62|239.55|237.55|0
1655204570000|2022-06-14 11:02:50|240.5|238.5|238.47|236.47|240.62|238.62|238.47|236.47|0
1655204580000|2022-06-14 11:03:00|238.23|236.23|237.27|235.27|238.23|236.23|236.79|234.79|0
1655204590000|2022-06-14 11:03:10|238.71|236.71|239.42|237.42|239.9|237.9|238.71|236.71|0
1655204600000|2022-06-14 11:03:20|239.9|237.9|239.55|237.55|240.14|238.14|239.55|237.55|0
1655204610000|2022-06-14 11:03:30|239.07|237.07|238.47|236.47|239.07|237.07|238.47|236.47|0
1655204620000|2022-06-14 11:03:40|239.07|237.07|239.66|237.66|239.79|237.79|239.07|237.07|0
1655204630000|2022-06-14 11:03:50|239.07|237.07|239.42|237.42|239.55|237.55|239.07|237.07|0
1655204640000|2022-06-14 11:04:00|238.94|236.94|238.59|236.59|238.94|236.94|238.46|236.46|0
1655204650000|2022-06-14 11:04:10|238.46|236.46|236.79|234.79|238.46|236.46|236.79|234.79|0
1655204660000|2022-06-14 11:04:20|237.03|235.03|237.27|235.27|237.27|235.27|237.03|235.03|0
1655204670000|2022-06-14 11:04:30|237.51|235.51|237.27|235.27|237.99|235.99|237.27|235.27|0
1655204680000|2022-06-14 11:04:40|237.15|235.15|237.39|235.39|237.39|235.39|236.92|234.92|0
1655204690000|2022-06-14 11:04:50|237.15|235.15|237.27|235.27|237.27|235.27|237.03|235.03|0
1655204700000|2022-06-14 11:05:00|237.51|235.51|238.46|236.46|238.46|236.46|237.51|235.51|0
1655204710000|2022-06-14 11:05:10|238.22|236.22|237.03|235.03|238.22|236.22|237.03|235.03|0
1655204720000|2022-06-14 11:05:20|237.39|235.39|237.75|235.75|237.75|235.75|237.39|235.39|0
1655204730000|2022-06-14 11:05:30|237.63|235.63|237.75|235.75|237.75|235.75|237.51|235.51|0
1655204740000|2022-06-14 11:05:40|237.51|235.51|237.75|235.75|237.75|235.75|237.51|235.51|0
1655204750000|2022-06-14 11:05:50|237.63|235.63|237.63|235.63|237.63|235.63|237.27|235.27|0
1655204760000|2022-06-14 11:06:00|237.51|235.51|237.98|235.98|237.98|235.98|237.51|235.51|0
1655204770000|2022-06-14 11:06:10|238.7|236.7|240.38|238.38|240.38|238.38|238.7|236.7|0
1655204780000|2022-06-14 11:06:20|240.02|238.02|240.61|238.61|240.74|238.74|240.02|238.02|0
1655204790000|2022-06-14 11:06:30|239.9|237.9|240.61|238.61|240.61|238.61|239.9|237.9|0
1655204800000|2022-06-14 11:06:40|241.09|239.09|242.05|240.05|242.05|240.05|241.09|239.09|0
1655204810000|2022-06-14 11:06:50|241.81|239.81|241.33|239.33|241.81|239.81|241.33|239.33|0
1655204820000|2022-06-14 11:07:00|240.98|238.98|240.74|238.74|240.98|238.98|240.74|238.74|0
1655204830000|2022-06-14 11:07:10|240.85|238.85|241.46|239.46|241.7|239.7|240.85|238.85|0
1655204840000|2022-06-14 11:07:20|241.33|239.33|241.57|239.57|241.57|239.57|241.33|239.33|0
1655204850000|2022-06-14 11:07:30|241.33|239.33|241.46|239.46|241.46|239.46|241.33|239.33|0
1655204860000|2022-06-14 11:07:40|241.57|239.57|240.74|238.74|241.57|239.57|240.74|238.74|0
1655204870000|2022-06-14 11:07:50|240.61|238.61|241.57|239.57|241.81|239.81|240.61|238.61|0
1655204880000|2022-06-14 11:08:00|241.81|239.81|241.57|239.57|241.81|239.81|241.09|239.09|0
1655204900000|2022-06-14 11:08:20|241.33|239.33|241.09|239.09|241.33|239.33|241.09|239.09|0
1655204910000|2022-06-14 11:08:30|241.33|239.33|241.33|239.33|241.33|239.33|241.22|239.22|0
1655204920000|2022-06-14 11:08:40|241.57|239.57|242.05|240.05|242.05|240.05|241.57|239.57|0
1655204930000|2022-06-14 11:08:50|242.17|240.17|242.41|240.41|242.41|240.41|242.05|240.05|0
1655204940000|2022-06-14 11:09:00|242.29|240.29|242.53|240.53|242.53|240.53|242.05|240.05|0
1655204950000|2022-06-14 11:09:10|242.29|240.29|243.01|241.01|243.01|241.01|242.29|240.29|0
1655204960000|2022-06-14 11:09:20|243.25|241.25|243.25|241.25|243.25|241.25|243.25|241.25|0
1655204970000|2022-06-14 11:09:30|242.77|240.77|242.29|240.29|242.77|240.77|242.29|240.29|0
1655204980000|2022-06-14 11:09:40|242.05|240.05|241.33|239.33|242.05|240.05|241.33|239.33|0
1655204990000|2022-06-14 11:09:50|241.09|239.09|242.77|240.77|242.77|240.77|241.09|239.09|0
1655205000000|2022-06-14 11:10:00|242.89|240.89|242.77|240.77|243.13|241.13|242.77|240.77|0
1655205010000|2022-06-14 11:10:10|242.41|240.41|240.73|238.73|242.41|240.41|240.61|238.61|0
1655205020000|2022-06-14 11:10:20|240.97|238.97|241.09|239.09|241.57|239.57|240.97|238.97|0
1655205030000|2022-06-14 11:10:30|240.97|238.97|240.61|238.61|240.97|238.97|239.89|237.89|0
1655205040000|2022-06-14 11:10:40|240.97|238.97|240.97|238.97|241.09|239.09|240.97|238.97|0
1655205050000|2022-06-14 11:10:50|241.09|239.09|242.05|240.05|242.05|240.05|240.97|238.97|0
1655205060000|2022-06-14 11:11:00|242.53|240.53|242.53|240.53|242.65|240.65|242.53|240.53|0
1655205070000|2022-06-14 11:11:10|242.05|240.05|242.53|240.53|242.77|240.77|242.05|240.05|0
1655205080000|2022-06-14 11:11:20|242.76|240.76|243.37|241.37|243.37|241.37|242.76|240.76|0
1655205090000|2022-06-14 11:11:30|243.48|241.48|243|241|243.48|241.48|243|241|0
1655205100000|2022-06-14 11:11:40|242.52|240.52|242.05|240.05|242.52|240.52|242.05|240.05|0
1655205110000|2022-06-14 11:11:50|241.81|239.81|241.57|239.57|241.81|239.81|241.57|239.57|0
1655205120000|2022-06-14 11:12:00|241.09|239.09|241.09|239.09|241.33|239.33|241.09|239.09|0
1655205130000|2022-06-14 11:12:10|242.04|240.04|241.33|239.33|242.17|240.17|241.33|239.33|0
1655205140000|2022-06-14 11:12:20|241.21|239.21|240.61|238.61|241.21|239.21|240.61|238.61|0
1655205150000|2022-06-14 11:12:30|239.89|237.89|238.93|236.93|239.89|237.89|238.93|236.93|0
1655205160000|2022-06-14 11:12:40|238.69|236.69|239.29|237.29|239.29|237.29|238.45|236.45|0
1655205170000|2022-06-14 11:12:50|239.41|237.41|239.17|237.17|239.65|237.65|239.17|237.17|0
1655205180000|2022-06-14 11:13:00|238.93|236.93|238.69|236.69|238.93|236.93|238.45|236.45|0
1655205190000|2022-06-14 11:13:10|238.45|236.45|238.82|236.82|238.82|236.82|238.45|236.45|0
1655205200000|2022-06-14 11:13:20|238.45|236.45|238.1|236.1|238.45|236.45|238.1|236.1|0
1655205210000|2022-06-14 11:13:30|238.21|236.21|237.97|235.97|238.21|236.21|237.97|235.97|0
1655205220000|2022-06-14 11:13:40|238.21|236.21|238.1|236.1|238.21|236.21|237.97|235.97|0
1655205230000|2022-06-14 11:13:50|237.86|235.86|237.14|235.14|237.86|235.86|236.9|234.9|0
1655205240000|2022-06-14 11:14:00|237.26|235.26|237.21|235.21|237.26|235.26|237.14|235.14|0
1655205250000|2022-06-14 11:14:10|236.97|234.97|237.69|235.69|237.69|235.69|236.97|234.97|0
1655205260000|2022-06-14 11:14:20|236.97|234.97|236.85|234.85|237.21|235.21|236.73|234.73|0
1655205270000|2022-06-14 11:14:30|236.97|234.97|236.97|234.97|236.97|234.97|236.97|234.97|0
1655205280000|2022-06-14 11:14:40|236.85|234.85|236.97|234.97|236.97|234.97|236.85|234.85|0
1655205290000|2022-06-14 11:14:50|237.21|235.21|237.45|235.45|237.68|235.68|237.21|235.21|0
1655205300000|2022-06-14 11:15:00|237.21|235.21|236.85|234.85|237.21|235.21|236.85|234.85|0
1655205310000|2022-06-14 11:15:10|237.09|235.09|236.61|234.61|237.33|235.33|236.61|234.61|0
1655205320000|2022-06-14 11:15:20|236.73|234.73|237.09|235.09|237.09|235.09|236.73|234.73|0
1655205330000|2022-06-14 11:15:30|236.97|234.97|237.09|235.09|237.21|235.21|236.97|234.97|0
1655205340000|2022-06-14 11:15:40|237.44|235.44|237.81|235.81|237.81|235.81|236.97|234.97|0
1655205350000|2022-06-14 11:15:50|237.44|235.44|237.44|235.44|237.68|235.68|237.44|235.44|0
1655205360000|2022-06-14 11:16:00|237.2|235.2|237.33|235.33|237.33|235.33|237.09|235.09|0
1655205370000|2022-06-14 11:16:10|237.2|235.2|237.92|235.92|237.92|235.92|237.2|235.2|0
1655205380000|2022-06-14 11:16:20|237.57|235.57|238.4|236.4|238.4|236.4|237.57|235.57|0
1655205390000|2022-06-14 11:16:30|238.29|236.29|238.64|236.64|238.64|236.64|238.28|236.28|0
1655205400000|2022-06-14 11:16:40|238.28|236.28|238.16|236.16|238.28|236.28|237.92|235.92|0
1655205410000|2022-06-14 11:16:50|238.28|236.28|239.36|237.36|239.36|237.36|237.92|235.92|0
1655205420000|2022-06-14 11:17:00|238.88|236.88|238.64|236.64|238.88|236.88|238.28|236.28|0
1655205430000|2022-06-14 11:17:10|238.04|236.04|238.16|236.16|238.16|236.16|238.04|236.04|0
1655205440000|2022-06-14 11:17:20|237.92|235.92|238.16|236.16|238.52|236.52|237.92|235.92|0
1655205450000|2022-06-14 11:17:30|238.64|236.64|238.4|236.4|238.64|236.64|238.4|236.4|0
1655205460000|2022-06-14 11:17:40|238.64|236.64|237.8|235.8|238.64|236.64|237.8|235.8|0
1655205470000|2022-06-14 11:17:50|237.92|235.92|238.04|236.04|238.04|236.04|237.92|235.92|0
1655205480000|2022-06-14 11:18:00|237.92|235.92|237.09|235.09|237.92|235.92|237.09|235.09|0
1655205490000|2022-06-14 11:18:10|237.2|235.2|237.92|235.92|237.92|235.92|237.09|235.09|0
1655205500000|2022-06-14 11:18:20|237.68|235.68|239.12|237.12|239.12|237.12|237.68|235.68|0
1655205510000|2022-06-14 11:18:30|238.64|236.64|239.59|237.59|239.59|237.59|238.4|236.4|0
1655205520000|2022-06-14 11:18:40|239.12|237.12|239.59|237.59|239.59|237.59|239.12|237.12|0
1655205530000|2022-06-14 11:18:50|239.35|237.35|238.64|236.64|239.35|237.35|238.52|236.52|0
1655205540000|2022-06-14 11:19:00|238.88|236.88|238.64|236.64|238.88|236.88|238.4|236.4|0
1655205550000|2022-06-14 11:19:10|239|237|239|237|239.35|237.35|238.87|236.87|0
1655205560000|2022-06-14 11:19:20|238.87|236.87|239.59|237.59|239.59|237.59|238.87|236.87|0
1655205570000|2022-06-14 11:19:30|239.83|237.83|238.87|236.87|239.83|237.83|238.64|236.64|0
1655205580000|2022-06-14 11:19:40|238.52|236.52|238.87|236.87|238.87|236.87|238.52|236.52|0
1655205590000|2022-06-14 11:19:50|239|237|238.16|236.16|239|237|238.16|236.16|0
1655205600000|2022-06-14 11:20:00|236.72|234.72|236.72|234.72|236.72|234.72|236.48|234.48|0
1655205610000|2022-06-14 11:20:10|236.96|234.96|236.72|234.72|236.96|234.96|236.48|234.48|0
1655205620000|2022-06-14 11:20:20|236.24|234.24|236|234|236.24|234.24|236|234|0
1655205630000|2022-06-14 11:20:30|236.48|234.48|236.24|234.24|236.48|234.48|236.24|234.24|0
1655205640000|2022-06-14 11:20:40|236.84|234.84|235.29|233.29|236.84|234.84|235.29|233.29|0
1655205650000|2022-06-14 11:20:50|235.41|233.41|235.53|233.53|235.53|233.53|235.41|233.41|0
1655205660000|2022-06-14 11:21:00|236.24|234.24|236.96|234.96|237.2|235.2|236.24|234.24|0
1655205670000|2022-06-14 11:21:10|236.48|234.48|236.24|234.24|236.48|234.48|236.13|234.13|0
1655205680000|2022-06-14 11:21:20|235.76|233.76|235.76|233.76|236|234|235.76|233.76|0
1655205690000|2022-06-14 11:21:30|235.89|233.89|235.29|233.29|235.89|233.89|235.29|233.29|0
1655205700000|2022-06-14 11:21:40|235.17|233.17|235.52|233.52|235.52|233.52|235.17|233.17|0
1655205710000|2022-06-14 11:21:50|235.29|233.29|235.29|233.29|235.29|233.29|235.29|233.29|0
1655205720000|2022-06-14 11:22:00|235.05|233.05|235.76|233.76|235.76|233.76|235.05|233.05|0
1655205730000|2022-06-14 11:22:10|236|234|236.48|234.48|236.48|234.48|236|234|0
1655205740000|2022-06-14 11:22:20|237.2|235.2|237.67|235.67|237.67|235.67|237.2|235.2|0
1655205750000|2022-06-14 11:22:30|237.2|235.2|236.84|234.84|237.2|235.2|236.84|234.84|0
1655205760000|2022-06-14 11:22:40|236.13|234.13|236.48|234.48|236.96|234.96|236.13|234.13|0
1655205770000|2022-06-14 11:22:50|236.36|234.36|235.52|233.52|236.36|234.36|235.52|233.52|0
1655205780000|2022-06-14 11:23:00|235.41|233.41|235.41|233.41|235.52|233.52|235.41|233.41|0
1655205790000|2022-06-14 11:23:10|235.28|233.28|234.81|232.81|235.28|233.28|234.81|232.81|0
1655205800000|2022-06-14 11:23:20|235.28|233.28|235.05|233.05|235.28|233.28|235.05|233.05|0
1655205810000|2022-06-14 11:23:30|235.17|233.17|235.04|233.04|235.28|233.28|235.04|233.04|0
1655205820000|2022-06-14 11:23:40|234.93|232.93|235.76|233.76|236|234|234.93|232.93|0
1655205830000|2022-06-14 11:23:50|235.41|233.41|235.76|233.76|235.76|233.76|235.28|233.28|0
1655205840000|2022-06-14 11:24:00|235.28|233.28|235.28|233.28|235.28|233.28|235.04|233.04|0
1655205850000|2022-06-14 11:24:10|235.76|233.76|235.28|233.28|236|234|235.28|233.28|0
1655205860000|2022-06-14 11:24:20|235.41|233.41|235.04|233.04|235.41|233.41|235.04|233.04|0
1655205870000|2022-06-14 11:24:30|235.28|233.28|235.28|233.28|235.28|233.28|235.04|233.04|0
1655205880000|2022-06-14 11:24:40|235.04|233.04|235.52|233.52|235.52|233.52|235.04|233.04|0
1655205890000|2022-06-14 11:24:50|235.88|233.88|236.24|234.24|236.24|234.24|235.76|233.76|0
1655205900000|2022-06-14 11:25:00|236|234|236.95|234.95|236.95|234.95|236|234|0
1655205910000|2022-06-14 11:25:10|236.71|234.71|235.88|233.88|236.71|234.71|235.88|233.88|0
1655205920000|2022-06-14 11:25:20|236|234|235.76|233.76|236.24|234.24|235.76|233.76|0
1655205930000|2022-06-14 11:25:30|235.52|233.52|235.52|233.52|235.76|233.76|235.52|233.52|0
1655205940000|2022-06-14 11:25:40|235.28|233.28|235.28|233.28|235.28|233.28|235.28|233.28|0
1655205950000|2022-06-14 11:25:50|235.52|233.52|235.76|233.76|235.76|233.76|235.52|233.52|0
1655205960000|2022-06-14 11:26:00|236|234|235.64|233.64|236.24|234.24|235.64|233.64|0
1655205970000|2022-06-14 11:26:10|235.52|233.52|235.28|233.28|235.52|233.52|235.28|233.28|0
1655205980000|2022-06-14 11:26:20|235.17|233.17|235.88|233.88|235.88|233.88|235.17|233.17|0
1655205990000|2022-06-14 11:26:30|236.12|234.12|236|234|236.12|234.12|236|234|0
1655206000000|2022-06-14 11:26:40|235.76|233.76|236.47|234.47|236.47|234.47|235.52|233.52|0
1655206010000|2022-06-14 11:26:50|236.23|234.23|236.47|234.47|236.47|234.47|236.23|234.23|0
1655206020000|2022-06-14 11:27:00|236.95|234.95|236.71|234.71|236.95|234.95|236.71|234.71|0
1655206030000|2022-06-14 11:27:10|236.95|234.95|237.43|235.43|237.43|235.43|236.95|234.95|0
1655206040000|2022-06-14 11:27:20|237.31|235.31|237.19|235.19|237.31|235.31|237.19|235.19|0
1655206050000|2022-06-14 11:27:30|237.43|235.43|237.19|235.19|237.43|235.43|237.19|235.19|0
1655206070000|2022-06-14 11:27:50|237.67|235.67|237.67|235.67|237.67|235.67|237.67|235.67|0
1655206080000|2022-06-14 11:28:00|237.55|235.55|237.91|235.91|237.91|235.91|237.43|235.43|0
1655206090000|2022-06-14 11:28:10|237.55|235.55|236.95|234.95|237.67|235.67|236.95|234.95|0
1655206100000|2022-06-14 11:28:20|237.19|235.19|237.43|235.43|237.43|235.43|237.19|235.19|0
1655206110000|2022-06-14 11:28:30|237.67|235.67|237.67|235.67|237.67|235.67|237.43|235.43|0
1655206120000|2022-06-14 11:28:40|237.43|235.43|236.95|234.95|237.55|235.55|236.95|234.95|0
1655206130000|2022-06-14 11:28:50|236.23|234.23|237.19|235.19|237.19|235.19|236.23|234.23|0
1655206140000|2022-06-14 11:29:00|237.43|235.43|237.43|235.43|237.43|235.43|237.43|235.43|0
1655206150000|2022-06-14 11:29:10|237.79|235.79|237.66|235.66|237.9|235.9|237.66|235.66|0
1655206160000|2022-06-14 11:29:20|237.9|235.9|237.66|235.66|237.9|235.9|237.66|235.66|0
1655206170000|2022-06-14 11:29:30|237.55|235.55|237.66|235.66|237.66|235.66|236.95|234.95|0
1655206190000|2022-06-14 11:29:50|237.9|235.9|238.14|236.14|238.14|236.14|237.9|235.9|0
1655206200000|2022-06-14 11:30:00|239.1|237.1|237.9|235.9|239.1|237.1|237.9|235.9|0
1655206210000|2022-06-14 11:30:10|237.55|235.55|236.83|234.83|237.55|235.55|236.71|234.71|0
1655206220000|2022-06-14 11:30:20|236.95|234.95|238.14|236.14|238.14|236.14|236.95|234.95|0
1655206230000|2022-06-14 11:30:30|238.51|236.51|238.62|236.62|238.74|236.74|238.51|236.51|0
1655206240000|2022-06-14 11:30:40|238.86|236.86|238.62|236.62|238.86|236.86|238.62|236.62|0
1655206250000|2022-06-14 11:30:50|237.9|235.9|238.86|236.86|239.22|237.22|237.9|235.9|0
1655206260000|2022-06-14 11:31:00|238.62|236.62|237.79|235.79|238.62|236.62|237.79|235.79|0
1655206270000|2022-06-14 11:31:10|237.18|235.18|236.23|234.23|237.18|235.18|235.87|233.87|0
1655206280000|2022-06-14 11:31:20|236.35|234.35|235.99|233.99|236.35|234.35|235.99|233.99|0
1655206290000|2022-06-14 11:31:30|236.23|234.23|237.66|235.66|237.66|235.66|236.23|234.23|0
1655206300000|2022-06-14 11:31:40|237.79|235.79|238.14|236.14|238.26|236.26|237.66|235.66|0
1655206310000|2022-06-14 11:31:50|238.26|236.26|237.9|235.9|238.26|236.26|237.9|235.9|0
1655206320000|2022-06-14 11:32:00|237.66|235.66|237.66|235.66|237.9|235.9|237.66|235.66|0
1655206330000|2022-06-14 11:32:10|237.18|235.18|237.07|235.07|237.18|235.18|237.07|235.07|0
1655206340000|2022-06-14 11:32:20|237.9|235.9|238.14|236.14|238.14|236.14|237.79|235.79|0
1655206350000|2022-06-14 11:32:30|238.38|236.38|238.38|236.38|238.62|236.62|238.38|236.38|0
1655206360000|2022-06-14 11:32:40|238.74|236.74|238.98|236.98|238.98|236.98|238.62|236.62|0
1655206370000|2022-06-14 11:32:50|239.1|237.1|239.34|237.34|239.34|237.34|238.86|236.86|0
1655206380000|2022-06-14 11:33:00|238.62|236.62|238.62|236.62|238.86|236.86|238.38|236.38|0
1655206390000|2022-06-14 11:33:10|239.34|237.34|239.33|237.33|239.46|237.46|239.33|237.33|0
1655206400000|2022-06-14 11:33:20|239.1|237.1|239.57|237.57|239.57|237.57|238.86|236.86|0
1655206410000|2022-06-14 11:33:30|239.46|237.46|240.18|238.18|240.18|238.18|239.46|237.46|0
1655206420000|2022-06-14 11:33:40|240.05|238.05|240.29|238.29|240.29|238.29|240.05|238.05|0
1655206430000|2022-06-14 11:33:50|240.05|238.05|239.7|237.7|240.05|238.05|239.46|237.46|0
1655206440000|2022-06-14 11:34:00|239.81|237.81|239.57|237.57|239.81|237.81|239.33|237.33|0
1655206450000|2022-06-14 11:34:10|239.81|237.81|239.33|237.33|240.05|238.05|239.33|237.33|0
1655206460000|2022-06-14 11:34:20|239.81|237.81|240.53|238.53|240.77|238.77|239.81|237.81|0
1655206470000|2022-06-14 11:34:30|240.77|238.77|239.81|237.81|240.77|238.77|239.81|237.81|0
1655206480000|2022-06-14 11:34:40|240.18|238.18|239.81|237.81|240.18|238.18|239.81|237.81|0
1655206490000|2022-06-14 11:34:50|240.05|238.05|240.29|238.29|240.42|238.42|240.05|238.05|0
1655206500000|2022-06-14 11:35:00|240.42|238.42|240.66|238.66|240.66|238.66|240.42|238.42|0
1655206510000|2022-06-14 11:35:10|240.77|238.77|241.49|239.49|241.49|239.49|240.77|238.77|0
1655206520000|2022-06-14 11:35:20|241.97|239.97|242.45|240.45|242.45|240.45|241.97|239.97|0
1655206530000|2022-06-14 11:35:30|242.69|240.69|242.33|240.33|242.93|240.93|242.33|240.33|0
1655206540000|2022-06-14 11:35:40|242.45|240.45|242.69|240.69|242.69|240.69|242.45|240.45|0
1655206550000|2022-06-14 11:35:50|242.21|240.21|242.09|240.09|242.21|240.21|241.97|239.97|0
1655206560000|2022-06-14 11:36:00|241.97|239.97|243.29|241.29|243.29|241.29|241.97|239.97|0
1655206570000|2022-06-14 11:36:10|243.41|241.41|242.69|240.69|243.41|241.41|242.69|240.69|0
1655206580000|2022-06-14 11:36:20|242.81|240.81|242.57|240.57|242.81|240.81|242.45|240.45|0
1655206590000|2022-06-14 11:36:30|243.17|241.17|243.41|241.41|243.41|241.41|243.17|241.17|0
1655206600000|2022-06-14 11:36:40|243.65|241.65|243.17|241.17|243.65|241.65|243.17|241.17|0
1655206610000|2022-06-14 11:36:50|243.05|241.05|243.17|241.17|243.17|241.17|242.93|240.93|0
1655206620000|2022-06-14 11:37:00|243.41|241.41|242.93|240.93|243.41|241.41|242.93|240.93|0
1655206630000|2022-06-14 11:37:10|242.69|240.69|242.45|240.45|242.69|240.69|242.45|240.45|0
1655206640000|2022-06-14 11:37:20|241.85|239.85|241.97|239.97|241.97|239.97|241.85|239.85|0
1655206650000|2022-06-14 11:37:30|241.61|239.61|241.73|239.73|241.73|239.73|241.49|239.49|0
1655206660000|2022-06-14 11:37:40|241.97|239.97|242.69|240.69|242.69|240.69|241.97|239.97|0
1655206670000|2022-06-14 11:37:50|243.05|241.05|242.33|240.33|243.05|241.05|242.33|240.33|0
1655206680000|2022-06-14 11:38:00|242.45|240.45|244.01|242.01|244.01|242.01|242.45|240.45|0
1655206690000|2022-06-14 11:38:10|243.77|241.77|243.89|241.89|243.89|241.89|243.77|241.77|0
1655206700000|2022-06-14 11:38:20|243.65|241.65|243.17|241.17|243.65|241.65|243.17|241.17|0
1655206710000|2022-06-14 11:38:30|243.41|241.41|244.13|242.13|244.13|242.13|243.41|241.41|0
1655206720000|2022-06-14 11:38:40|244.37|242.37|244.01|242.01|244.37|242.37|244.01|242.01|0
1655206730000|2022-06-14 11:38:50|243.77|241.77|244.13|242.13|244.13|242.13|243.77|241.77|0
1655206740000|2022-06-14 11:39:00|243.89|241.89|243.77|241.77|243.89|241.89|243.77|241.77|0
1655206750000|2022-06-14 11:39:10|243.65|241.65|243.89|241.89|243.89|241.89|243.65|241.65|0
1655206760000|2022-06-14 11:39:20|244.37|242.37|243.64|241.64|244.37|242.37|243.64|241.64|0
1655206770000|2022-06-14 11:39:30|243.4|241.4|243.4|241.4|243.4|241.4|243.16|241.16|0
1655206780000|2022-06-14 11:39:40|243.16|241.16|242.44|240.44|243.16|241.16|242.44|240.44|0
1655206790000|2022-06-14 11:39:50|242.2|240.2|241.96|239.96|242.44|240.44|241.96|239.96|0
1655206800000|2022-06-14 11:40:00|241.85|239.85|241.96|239.96|241.96|239.96|241.85|239.85|0
1655206810000|2022-06-14 11:40:10|241.72|239.72|241.61|239.61|241.72|239.72|241.61|239.61|0
1655206820000|2022-06-14 11:40:20|241.96|239.96|243.16|241.16|243.16|241.16|241.96|239.96|0
1655206830000|2022-06-14 11:40:30|242.57|240.57|243.05|241.05|243.05|241.05|242.44|240.44|0
1655206840000|2022-06-14 11:40:40|242.92|240.92|243.16|241.16|243.16|241.16|242.92|240.92|0
1655206850000|2022-06-14 11:40:50|243.29|241.29|243.16|241.16|243.29|241.29|243.16|241.16|0
1655206860000|2022-06-14 11:41:00|242.68|240.68|243.05|241.05|243.05|241.05|242.33|240.33|0
1655206870000|2022-06-14 11:41:10|243.64|241.64|244.36|242.36|244.36|242.36|243.64|241.64|0
1655206880000|2022-06-14 11:41:20|244.25|242.25|244.36|242.36|244.73|242.73|244.25|242.25|0
1655206890000|2022-06-14 11:41:30|243.88|241.88|243.77|241.77|243.88|241.88|243.77|241.77|0
1655206900000|2022-06-14 11:41:40|243.88|241.88|243.77|241.77|244.12|242.12|243.77|241.77|0
1655206910000|2022-06-14 11:41:50|243.88|241.88|244.01|242.01|244.01|242.01|243.88|241.88|0
1655206920000|2022-06-14 11:42:00|243.88|241.88|243.16|241.16|243.88|241.88|243.16|241.16|0
1655206930000|2022-06-14 11:42:10|243.05|241.05|242.68|240.68|243.05|241.05|242.57|240.57|0
1655206940000|2022-06-14 11:42:20|243.05|241.05|243.53|241.53|243.64|241.64|243.05|241.05|0
1655206950000|2022-06-14 11:42:30|243.64|241.64|244.12|242.12|244.12|242.12|243.64|241.64|0
1655206960000|2022-06-14 11:42:40|243.88|241.88|244.01|242.01|244.01|242.01|243.88|241.88|0
1655206970000|2022-06-14 11:42:50|243.88|241.88|243.88|241.88|244.01|242.01|243.64|241.64|0
1655206980000|2022-06-14 11:43:00|244.01|242.01|243.64|241.64|244.01|242.01|243.64|241.64|0
1655206990000|2022-06-14 11:43:10|244.01|242.01|244.25|242.25|244.25|242.25|243.88|241.88|0
1655207010000|2022-06-14 11:43:30|244.6|242.6|244.84|242.84|244.84|242.84|244.6|242.6|0
1655207020000|2022-06-14 11:43:40|245.08|243.08|244.84|242.84|245.08|243.08|244.84|242.84|0
1655207030000|2022-06-14 11:43:50|244.97|242.97|244.84|242.84|244.97|242.97|244.84|242.84|0
1655207040000|2022-06-14 11:44:00|244.6|242.6|244.6|242.6|244.84|242.84|244.6|242.6|0
1655207050000|2022-06-14 11:44:10|244.36|242.36|244.48|242.48|244.49|242.49|244.36|242.36|0
1655207060000|2022-06-14 11:44:20|244.6|242.6|244.73|242.73|244.73|242.73|244.48|242.48|0
1655207070000|2022-06-14 11:44:30|244.24|242.24|244.48|242.48|244.48|242.48|244.12|242.12|0
1655207080000|2022-06-14 11:44:40|244.36|242.36|244.6|242.6|244.6|242.6|244.36|242.36|0
1655207100000|2022-06-14 11:45:00|244.72|242.72|244.6|242.6|244.72|242.72|244.6|242.6|0
1655207110000|2022-06-14 11:45:10|244.12|242.12|244.84|242.84|244.84|242.84|244.12|242.12|0
1655207120000|2022-06-14 11:45:20|245.08|243.08|245.8|243.8|245.8|243.8|245.08|243.08|0
1655207130000|2022-06-14 11:45:30|246.04|244.04|245.8|243.8|246.04|244.04|245.8|243.8|0
1655207140000|2022-06-14 11:45:40|245.93|243.93|245.8|243.8|245.93|243.93|245.8|243.8|0
1655207150000|2022-06-14 11:45:50|245.93|243.93|245.69|243.69|245.93|243.93|245.56|243.56|0
1655207160000|2022-06-14 11:46:00|245.8|243.8|245.69|243.69|245.8|243.8|245.56|243.56|0
1655207170000|2022-06-14 11:46:10|244.84|242.84|245.44|243.44|245.44|243.44|244.84|242.84|0
1655207180000|2022-06-14 11:46:20|245.8|243.8|245.8|243.8|245.8|243.8|245.8|243.8|0
1655207190000|2022-06-14 11:46:30|245.93|243.93|245.93|243.93|245.93|243.93|245.8|243.8|0
1655207200000|2022-06-14 11:46:40|245.8|243.8|245.08|243.08|245.8|243.8|245.08|243.08|0
1655207210000|2022-06-14 11:46:50|244.96|242.96|245.08|243.08|245.08|243.08|244.96|242.96|0
1655207220000|2022-06-14 11:47:00|245.2|243.2|244.72|242.72|245.32|243.32|244.72|242.72|0
1655207230000|2022-06-14 11:47:10|245.32|243.32|245.08|243.08|245.32|243.32|245.08|243.08|0
1655207240000|2022-06-14 11:47:20|245.32|243.32|246.04|244.04|246.04|244.04|245.32|243.32|0
1655207250000|2022-06-14 11:47:30|246.76|244.76|247|245|247|245|246.76|244.76|0
1655207260000|2022-06-14 11:47:40|246.52|244.52|245.8|243.8|246.52|244.52|245.8|243.8|0
1655207270000|2022-06-14 11:47:50|245.56|243.56|245.8|243.8|245.8|243.8|245.56|243.56|0
1655207280000|2022-06-14 11:48:00|245.68|243.68|246.52|244.52|246.52|244.52|245.68|243.68|0
1655207290000|2022-06-14 11:48:10|246.41|244.41|243.76|241.76|246.41|244.41|243.76|241.76|0
1655207300000|2022-06-14 11:48:20|242.91|240.91|242.67|240.67|242.91|240.91|242.67|240.67|0
1655207310000|2022-06-14 11:48:30|242.91|240.91|243.15|241.15|243.15|241.15|242.91|240.91|0
1655207320000|2022-06-14 11:48:40|242.19|240.19|242.19|240.19|242.43|240.43|242.19|240.19|0
1655207330000|2022-06-14 11:48:50|242.32|240.32|242.19|240.19|242.32|240.32|242.19|240.19|0
1655207340000|2022-06-14 11:49:00|242.43|240.43|242.19|240.19|242.43|240.43|242.19|240.19|0
1655207350000|2022-06-14 11:49:10|241.71|239.71|242.19|240.19|242.19|240.19|241.71|239.71|0
1655207370000|2022-06-14 11:49:30|242.67|240.67|242.91|240.91|243.63|241.63|242.67|240.67|0
1655207380000|2022-06-14 11:49:40|242.67|240.67|243.15|241.15|243.15|241.15|242.67|240.67|0
1655207390000|2022-06-14 11:49:50|243.63|241.63|243.39|241.39|243.63|241.63|243.39|241.39|0
1655207400000|2022-06-14 11:50:00|243.15|241.15|242.67|240.67|243.28|241.28|242.67|240.67|0
1655207410000|2022-06-14 11:50:10|242.56|240.56|243.39|241.39|243.39|241.39|242.43|240.43|0
1655207420000|2022-06-14 11:50:20|243.76|241.76|243.63|241.63|243.76|241.76|243.63|241.63|0
1655207430000|2022-06-14 11:50:30|243.87|241.87|243.63|241.63|243.87|241.87|243.52|241.52|0
1655207440000|2022-06-14 11:50:40|243.87|241.87|243.63|241.63|243.87|241.87|243.63|241.63|0
1655207450000|2022-06-14 11:50:50|243.39|241.39|243.39|241.39|243.39|241.39|243.39|241.39|0
1655207460000|2022-06-14 11:51:00|242.43|240.43|242.91|240.91|242.91|240.91|242.43|240.43|0
1655207470000|2022-06-14 11:51:10|243.15|241.15|243.15|241.15|243.15|241.15|242.91|240.91|0
1655207480000|2022-06-14 11:51:20|243.39|241.39|243.39|241.39|243.39|241.39|243.39|241.39|0
1655207490000|2022-06-14 11:51:30|242.91|240.91|242.67|240.67|242.91|240.91|242.43|240.43|0
1655207500000|2022-06-14 11:51:40|242.55|240.55|242.67|240.67|242.67|240.67|242.43|240.43|0
1655207510000|2022-06-14 11:51:50|242.79|240.79|242.43|240.43|242.79|240.79|242.43|240.43|0
1655207520000|2022-06-14 11:52:00|242.67|240.67|242.91|240.91|242.91|240.91|242.67|240.67|0
1655207530000|2022-06-14 11:52:10|242.79|240.79|242.67|240.67|242.79|240.79|242.67|240.67|0
1655207540000|2022-06-14 11:52:20|242.43|240.43|242.43|240.43|242.43|240.43|242.19|240.19|0
1655207550000|2022-06-14 11:52:30|242.19|240.19|242.31|240.31|242.31|240.31|242.19|240.19|0
1655207560000|2022-06-14 11:52:40|242.19|240.19|241.47|239.47|242.19|240.19|241.47|239.47|0
1655207570000|2022-06-14 11:52:50|242.07|240.07|242.67|240.67|242.67|240.67|242.07|240.07|0
1655207580000|2022-06-14 11:53:00|242.55|240.55|242.43|240.43|242.55|240.55|242.43|240.43|0
1655207590000|2022-06-14 11:53:10|242.67|240.67|242.79|240.79|242.91|240.91|242.67|240.67|0
1655207600000|2022-06-14 11:53:20|243.03|241.03|242.43|240.43|243.03|241.03|242.43|240.43|0
1655207610000|2022-06-14 11:53:30|242.91|240.91|242.67|240.67|242.91|240.91|242.67|240.67|0
1655207620000|2022-06-14 11:53:40|242.43|240.43|242.43|240.43|242.43|240.43|242.43|240.43|0
1655207630000|2022-06-14 11:53:50|242.67|240.67|242.67|240.67|242.67|240.67|242.67|240.67|0
1655207640000|2022-06-14 11:54:00|242.79|240.79|242.31|240.31|242.79|240.79|242.31|240.31|0
1655207650000|2022-06-14 11:54:10|242.43|240.43|242.43|240.43|242.43|240.43|242.43|240.43|0
1655207660000|2022-06-14 11:54:20|242.67|240.67|242.18|240.18|242.67|240.67|241.94|239.94|0
1655207670000|2022-06-14 11:54:30|241.7|239.7|242.31|240.31|242.31|240.31|241.7|239.7|0
1655207680000|2022-06-14 11:54:40|242.18|240.18|243.39|241.39|243.39|241.39|242.18|240.18|0
1655207690000|2022-06-14 11:54:50|243.63|241.63|245.55|243.55|245.55|243.55|243.63|241.63|0
1655207700000|2022-06-14 11:55:00|246.27|244.27|245.79|243.79|246.27|244.27|245.31|243.31|0
1655207710000|2022-06-14 11:55:10|246.03|244.03|246.27|244.27|246.4|244.4|246.03|244.03|0
1655207720000|2022-06-14 11:55:20|245.55|243.55|245.55|243.55|245.55|243.55|245.31|243.31|0
1655207730000|2022-06-14 11:55:30|245.31|243.31|244.83|242.83|245.31|243.31|244.83|242.83|0
1655207740000|2022-06-14 11:55:40|245.31|243.31|244.83|242.83|245.31|243.31|244.59|242.59|0
1655207750000|2022-06-14 11:55:50|244.35|242.35|244.11|242.11|244.35|242.35|244.11|242.11|0
1655207760000|2022-06-14 11:56:00|244.83|242.83|244.71|242.71|244.83|242.83|244.71|242.71|0
1655207770000|2022-06-14 11:56:10|245.31|243.31|244.71|242.71|245.31|243.31|244.71|242.71|0
1655207780000|2022-06-14 11:56:20|245.07|243.07|245.31|243.31|245.31|243.31|245.07|243.07|0
1655207790000|2022-06-14 11:56:30|244.83|242.83|245.31|243.31|245.31|243.31|244.83|242.83|0
1655207800000|2022-06-14 11:56:40|244.83|242.83|246.03|244.03|246.03|244.03|244.83|242.83|0
1655207810000|2022-06-14 11:56:50|246.27|244.27|246.99|244.99|246.99|244.99|246.27|244.27|0
1655207820000|2022-06-14 11:57:00|247.23|245.23|247.47|245.47|247.47|245.47|247.23|245.23|0
1655207830000|2022-06-14 11:57:10|247.71|245.71|246.99|244.99|247.71|245.71|246.88|244.88|0
1655207840000|2022-06-14 11:57:20|247.23|245.23|247.47|245.47|247.47|245.47|247.23|245.23|0
1655207850000|2022-06-14 11:57:30|247.36|245.36|247.95|245.95|247.95|245.95|247.36|245.36|0
1655207860000|2022-06-14 11:57:40|248.2|246.2|248.56|246.56|248.68|246.68|248.2|246.2|0
1655207870000|2022-06-14 11:57:50|248.32|246.32|248.68|246.68|248.68|246.68|248.08|246.08|0
1655207880000|2022-06-14 11:58:00|248.2|246.2|247.71|245.71|248.2|246.2|247.71|245.71|0
1655207890000|2022-06-14 11:58:10|247.47|245.47|247.71|245.71|247.95|245.95|247.47|245.47|0
1655207900000|2022-06-14 11:58:20|247.47|245.47|246.99|244.99|247.47|245.47|246.99|244.99|0
1655207910000|2022-06-14 11:58:30|247.47|245.47|247.71|245.71|247.71|245.71|247.36|245.36|0
1655207920000|2022-06-14 11:58:40|247.47|245.47|247.47|245.47|247.71|245.71|247.47|245.47|0
1655207930000|2022-06-14 11:58:50|247.36|245.36|247.95|245.95|247.95|245.95|247.36|245.36|0
1655207940000|2022-06-14 11:59:00|247.71|245.71|247.11|245.11|247.71|245.71|246.99|244.99|0
1655207950000|2022-06-14 11:59:10|246.75|244.75|246.51|244.51|246.75|244.75|245.91|243.91|0
1655207960000|2022-06-14 11:59:20|246.99|244.99|246.51|244.51|246.99|244.99|246.51|244.51|0
1655207970000|2022-06-14 11:59:30|246.99|244.99|246.75|244.75|246.99|244.99|246.75|244.75|0
1655207980000|2022-06-14 11:59:40|246.99|244.99|246.99|244.99|246.99|244.99|246.99|244.99|0
1655207990000|2022-06-14 11:59:50|247.23|245.23|247.95|245.95|247.95|245.95|247.23|245.23|0
1655208000000|2022-06-14 12:00:00|248.08|246.08|247.47|245.47|248.08|246.08|246.75|244.75|0
1655208010000|2022-06-14 12:00:10|247.71|245.71|247.07|245.07|247.87|245.87|247.07|245.07|0
1655208020000|2022-06-14 12:00:20|247.31|245.31|246.98|244.98|247.34|245.34|246.98|244.98|0
1655208030000|2022-06-14 12:00:30|246.86|244.86|246.38|244.38|246.86|244.86|246.38|244.38|0
1655208040000|2022-06-14 12:00:40|245.9|243.9|245.18|243.18|245.9|243.9|245.18|243.18|0
1655208050000|2022-06-14 12:00:50|244.46|242.46|244.22|242.22|244.94|242.94|243.98|241.98|0
1655208060000|2022-06-14 12:01:00|243.26|241.26|237.51|235.51|243.26|241.26|237.51|235.51|0
1655208070000|2022-06-14 12:01:10|235.6|233.6|237.75|235.75|237.99|235.99|235.6|233.6|0
1655208080000|2022-06-14 12:01:20|238.94|236.94|237.27|235.27|238.94|236.94|237.27|235.27|0
1655208090000|2022-06-14 12:01:30|237.75|235.75|238.47|236.47|238.47|236.47|237.27|235.27|0
1655208100000|2022-06-14 12:01:40|238.94|236.94|238.7|236.7|238.94|236.94|238.47|236.47|0
1655208110000|2022-06-14 12:01:50|239.66|237.66|239.18|237.18|239.66|237.66|239.18|237.18|0
1655208120000|2022-06-14 12:02:00|238.94|236.94|238.7|236.7|239.42|237.42|238.7|236.7|0
1655208130000|2022-06-14 12:02:10|238.94|236.94|237.75|235.75|238.94|236.94|237.75|235.75|0
1655208140000|2022-06-14 12:02:20|237.87|235.87|236.55|234.55|237.87|235.87|236.55|234.55|0
1655208150000|2022-06-14 12:02:30|237.27|235.27|238.46|236.46|238.46|236.46|237.27|235.27|0
1655208160000|2022-06-14 12:02:40|238.23|236.23|237.03|235.03|238.23|236.23|236.79|234.79|0
1655208170000|2022-06-14 12:02:50|237.27|235.27|237.27|235.27|237.27|235.27|237.03|235.03|0
1655208180000|2022-06-14 12:03:00|237.03|235.03|237.51|235.51|237.51|235.51|237.03|235.03|0
1655208190000|2022-06-14 12:03:10|238.22|236.22|237.63|235.63|238.22|236.22|237.63|235.63|0
1655208200000|2022-06-14 12:03:20|237.75|235.75|237.75|235.75|237.75|235.75|237.51|235.51|0
1655208210000|2022-06-14 12:03:30|237.51|235.51|237.27|235.27|237.51|235.51|237.27|235.27|0
1655208220000|2022-06-14 12:03:40|237.03|235.03|237.27|235.27|237.27|235.27|237.03|235.03|0
1655208230000|2022-06-14 12:03:50|237.51|235.51|236.79|234.79|237.75|235.75|236.79|234.79|0
1655208240000|2022-06-14 12:04:00|237.03|235.03|237.75|235.75|237.75|235.75|236.79|234.79|0
1655208250000|2022-06-14 12:04:10|237.74|235.74|238.22|236.22|238.22|236.22|237.74|235.74|0
1655208260000|2022-06-14 12:04:20|237.98|235.98|238.22|236.22|238.22|236.22|237.98|235.98|0
1655208270000|2022-06-14 12:04:30|238.35|236.35|239.18|237.18|239.18|237.18|238.35|236.35|0
1655208280000|2022-06-14 12:04:40|239.42|237.42|239.18|237.18|239.42|237.42|239.18|237.18|0
1655208290000|2022-06-14 12:04:50|239.42|237.42|239.18|237.18|239.42|237.42|239.18|237.18|0
1655208300000|2022-06-14 12:05:00|239.42|237.42|238.94|236.94|239.42|237.42|238.94|236.94|0
1655208310000|2022-06-14 12:05:10|238.82|236.82|237.98|235.98|238.82|236.82|237.98|235.98|0
1655208320000|2022-06-14 12:05:20|237.87|235.87|238.7|236.7|238.7|236.7|237.74|235.74|0
1655208330000|2022-06-14 12:05:30|238.94|236.94|238.46|236.46|238.94|236.94|238.46|236.46|0
1655208340000|2022-06-14 12:05:40|239.18|237.18|238.82|236.82|239.18|237.18|238.82|236.82|0
1655208350000|2022-06-14 12:05:50|238.7|236.7|239.18|237.18|239.18|237.18|238.7|236.7|0
1655208360000|2022-06-14 12:06:00|239.42|237.42|239.06|237.06|239.42|237.42|238.94|236.94|0
1655208370000|2022-06-14 12:06:10|238.94|236.94|239.18|237.18|239.18|237.18|238.22|236.22|0
1655208380000|2022-06-14 12:06:20|239.42|237.42|239.89|237.89|239.89|237.89|239.42|237.42|0
1655208390000|2022-06-14 12:06:30|240.13|238.13|239.54|237.54|240.13|238.13|239.54|237.54|0
1655208400000|2022-06-14 12:06:40|239.65|237.65|239.65|237.65|239.65|237.65|239.65|237.65|0
1655208410000|2022-06-14 12:06:50|239.41|237.41|239.65|237.65|239.65|237.65|239.41|237.41|0
1655208420000|2022-06-14 12:07:00|239.41|237.41|238.94|236.94|239.41|237.41|238.94|236.94|0
1655208430000|2022-06-14 12:07:10|238.46|236.46|237.74|235.74|238.46|236.46|237.74|235.74|0
1655208440000|2022-06-14 12:07:20|237.5|235.5|237.98|235.98|237.98|235.98|237.5|235.5|0
1655208450000|2022-06-14 12:07:30|238.46|236.46|238.34|236.34|238.7|236.7|238.34|236.34|0
1655208460000|2022-06-14 12:07:40|238.22|236.22|239.17|237.17|239.17|237.17|237.98|235.98|0
1655208470000|2022-06-14 12:07:50|238.7|236.7|238.93|236.93|238.93|236.93|238.7|236.7|0
1655208480000|2022-06-14 12:08:00|239.06|237.06|239.54|237.54|239.54|237.54|239.06|237.06|0
1655208490000|2022-06-14 12:08:10|239.41|237.41|238.7|236.7|239.41|237.41|238.7|236.7|0
1655208500000|2022-06-14 12:08:20|237.98|235.98|237.5|235.5|237.98|235.98|237.5|235.5|0
1655208510000|2022-06-14 12:08:30|237.74|235.74|237.98|235.98|238.22|236.22|237.74|235.74|0
1655208520000|2022-06-14 12:08:40|238.46|236.46|239.41|237.41|239.41|237.41|238.46|236.46|0
1655208530000|2022-06-14 12:08:50|239.89|237.89|239.65|237.65|240.13|238.13|239.65|237.65|0
1655208540000|2022-06-14 12:09:00|239.89|237.89|239.41|237.41|239.89|237.89|239.41|237.41|0
1655208550000|2022-06-14 12:09:10|240.01|238.01|239.89|237.89|240.01|238.01|239.89|237.89|0
1655208560000|2022-06-14 12:09:20|239.65|237.65|239.3|237.3|239.65|237.65|239.3|237.3|0
1655208570000|2022-06-14 12:09:30|239.17|237.17|240.13|238.13|240.13|238.13|239.17|237.17|0
1655208580000|2022-06-14 12:09:40|240.25|238.25|240.85|238.85|240.85|238.85|240.25|238.25|0
1655208590000|2022-06-14 12:09:50|241.09|239.09|242.04|240.04|242.04|240.04|241.09|239.09|0
1655208600000|2022-06-14 12:10:00|241.81|239.81|241.8|239.8|242.52|240.52|241.8|239.8|0
1655208610000|2022-06-14 12:10:10|243.72|241.72|243.24|241.24|243.72|241.72|243|241|0
1655208620000|2022-06-14 12:10:20|243.48|241.48|242.52|240.52|243.48|241.48|242.52|240.52|0
1655208630000|2022-06-14 12:10:30|243|241|243|241|243|241|242.28|240.28|0
1655208640000|2022-06-14 12:10:40|242.52|240.52|242.89|240.89|243|241|242.52|240.52|0
1655208650000|2022-06-14 12:10:50|242.76|240.76|242.76|240.76|243|241|242.76|240.76|0
1655208660000|2022-06-14 12:11:00|243|241|242.76|240.76|243.13|241.13|242.76|240.76|0
1655208670000|2022-06-14 12:11:10|242.28|240.28|242.28|240.28|242.28|240.28|242.04|240.04|0
1655208680000|2022-06-14 12:11:20|242.04|240.04|242.76|240.76|242.76|240.76|242.04|240.04|0
1655208690000|2022-06-14 12:11:30|243.24|241.24|243|241|243.24|241.24|242.76|240.76|0
1655208700000|2022-06-14 12:11:40|243.72|241.72|243.72|241.72|243.72|241.72|243.48|241.48|0
1655208710000|2022-06-14 12:11:50|243.48|241.48|243.24|241.24|243.61|241.61|243.24|241.24|0
1655208720000|2022-06-14 12:12:00|243.48|241.48|243|241|243.48|241.48|242.76|240.76|0
1655208730000|2022-06-14 12:12:10|243.13|241.13|243.24|241.24|243.24|241.24|242.76|240.76|0
1655208740000|2022-06-14 12:12:20|243|241|243.24|241.24|243.24|241.24|242.76|240.76|0
1655208750000|2022-06-14 12:12:30|243|241|243|241|243|241|242.76|240.76|0
1655208760000|2022-06-14 12:12:40|242.76|240.76|243.96|241.96|243.96|241.96|242.76|240.76|0
1655208770000|2022-06-14 12:12:50|243.24|241.24|243.72|241.72|243.72|241.72|243.24|241.24|0
1655208780000|2022-06-14 12:13:00|243.48|241.48|243.48|241.48|243.48|241.48|243.48|241.48|0
1655208790000|2022-06-14 12:13:10|243.72|241.72|243.72|241.72|243.96|241.96|243.48|241.48|0
1655208800000|2022-06-14 12:13:20|243.48|241.48|243.84|241.84|243.96|241.96|243.48|241.48|0
1655208810000|2022-06-14 12:13:30|243.72|241.72|243.24|241.24|243.72|241.72|243.24|241.24|0
1655208820000|2022-06-14 12:13:40|243|241|242.76|240.76|243|241|242.76|240.76|0
1655208830000|2022-06-14 12:13:50|243|241|243|241|243.24|241.24|243|241|0
1655208840000|2022-06-14 12:14:00|243.24|241.24|242.76|240.76|243.24|241.24|242.76|240.76|0
1655208850000|2022-06-14 12:14:10|242.64|240.64|243|241|243.24|241.24|242.64|240.64|0
1655208860000|2022-06-14 12:14:20|243.24|241.24|243.48|241.48|243.48|241.48|243|241|0
1655208870000|2022-06-14 12:14:30|243.72|241.72|243.72|241.72|243.96|241.96|243.72|241.72|0
1655208880000|2022-06-14 12:14:40|243|241|242.76|240.76|243.24|241.24|242.76|240.76|0
1655208890000|2022-06-14 12:14:50|242.52|240.52|242.76|240.76|242.76|240.76|242.52|240.52|0
1655208900000|2022-06-14 12:15:00|242.64|240.64|242.76|240.76|242.76|240.76|242.04|240.04|0
1655208910000|2022-06-14 12:15:10|242.52|240.52|242.64|240.64|242.76|240.76|242.52|240.52|0
1655208920000|2022-06-14 12:15:20|242.28|240.28|241.8|239.8|242.52|240.52|241.8|239.8|0
1655208930000|2022-06-14 12:15:30|242.04|240.04|242.28|240.28|242.76|240.76|242.04|240.04|0
1655208940000|2022-06-14 12:15:40|242.16|240.16|242.28|240.28|242.28|240.28|242.04|240.04|0
1655208950000|2022-06-14 12:15:50|242.4|240.4|241.8|239.8|242.4|240.4|241.8|239.8|0
1655208960000|2022-06-14 12:16:00|242.28|240.28|242.28|240.28|242.28|240.28|242.28|240.28|0
1655208970000|2022-06-14 12:16:10|241.8|239.8|243.24|241.24|243.24|241.24|241.08|239.08|0
1655208980000|2022-06-14 12:16:20|243.36|241.36|243.36|241.36|243.36|241.36|243.36|241.36|0
1655208990000|2022-06-14 12:16:30|243.24|241.24|243.24|241.24|243.24|241.24|243|241|0
1655209000000|2022-06-14 12:16:40|243|241|243.23|241.23|243.23|241.23|243|241|0
1655209010000|2022-06-14 12:16:50|242.99|240.99|242.88|240.88|242.99|240.99|242.88|240.88|0
1655209020000|2022-06-14 12:17:00|242.75|240.75|242.51|240.51|242.75|240.75|242.51|240.51|0
1655209030000|2022-06-14 12:17:10|242.27|240.27|242.99|240.99|242.99|240.99|242.27|240.27|0
1655209040000|2022-06-14 12:17:20|242.75|240.75|241.32|239.32|242.75|240.75|241.32|239.32|0
1655209050000|2022-06-14 12:17:30|241.2|239.2|240.36|238.36|241.2|239.2|240.36|238.36|0
1655209060000|2022-06-14 12:17:40|240.12|238.12|239.64|237.64|240.12|238.12|239.52|237.52|0
1655209070000|2022-06-14 12:17:50|239.88|237.88|239.16|237.16|239.88|237.88|239.16|237.16|0
1655209080000|2022-06-14 12:18:00|239.64|237.64|241.08|239.08|241.08|239.08|239.64|237.64|0
1655209090000|2022-06-14 12:18:10|240.6|238.6|240.24|238.24|240.6|238.6|240.24|238.24|0
1655209100000|2022-06-14 12:18:20|240.36|238.36|240.6|238.6|240.6|238.6|240.12|238.12|0
1655209110000|2022-06-14 12:18:30|240.12|238.12|240.6|238.6|240.6|238.6|240.12|238.12|0
1655209130000|2022-06-14 12:18:50|240.72|238.72|241.07|239.07|241.07|239.07|240.72|238.72|0
1655209140000|2022-06-14 12:19:00|240.96|238.96|239.64|237.64|240.96|238.96|239.64|237.64|0
1655209150000|2022-06-14 12:19:10|239.76|237.76|239.76|237.76|239.76|237.76|239.76|237.76|0
1655209160000|2022-06-14 12:19:20|239.4|237.4|240.35|238.35|240.35|238.35|239.4|237.4|0
1655209170000|2022-06-14 12:19:30|239.88|237.88|240.12|238.12|240.12|238.12|239.88|237.88|0
1655209180000|2022-06-14 12:19:40|240.24|238.24|241.07|239.07|241.31|239.31|240.24|238.24|0
1655209190000|2022-06-14 12:19:50|241.31|239.31|241.07|239.07|241.31|239.31|240.83|238.83|0
1655209200000|2022-06-14 12:20:00|240.83|238.83|240.59|238.59|240.83|238.83|240.35|238.35|0
1655209210000|2022-06-14 12:20:10|240.35|238.35|240.59|238.59|240.83|238.83|240.35|238.35|0
1655209220000|2022-06-14 12:20:20|241.07|239.07|240.59|238.59|241.07|239.07|240.59|238.59|0
1655209230000|2022-06-14 12:20:30|240.35|238.35|240.11|238.11|240.59|238.59|240.11|238.11|0
1655209240000|2022-06-14 12:20:40|239.64|237.64|238.92|236.92|239.87|237.87|238.92|236.92|0
1655209250000|2022-06-14 12:20:50|238.68|236.68|238.44|236.44|238.68|236.68|238.44|236.44|0
1655209260000|2022-06-14 12:21:00|238.2|236.2|238.2|236.2|238.2|236.2|238.2|236.2|0
1655209270000|2022-06-14 12:21:10|238.44|236.44|238.44|236.44|238.44|236.44|238.32|236.32|0
1655209280000|2022-06-14 12:21:20|238.2|236.2|237.72|235.72|238.2|236.2|237.61|235.61|0
1655209290000|2022-06-14 12:21:30|237.48|235.48|237.24|235.24|237.48|235.48|237.24|235.24|0
1655209300000|2022-06-14 12:21:40|237.48|235.48|237.48|235.48|237.48|235.48|237.48|235.48|0
1655209310000|2022-06-14 12:21:50|237.72|235.72|237.72|235.72|237.72|235.72|237.48|235.48|0
1655209320000|2022-06-14 12:22:00|237.48|235.48|237.48|235.48|237.48|235.48|237.24|235.24|0
1655209330000|2022-06-14 12:22:10|237.24|235.24|237.48|235.48|237.48|235.48|237.24|235.24|0
1655209340000|2022-06-14 12:22:20|237.84|235.84|238.68|236.68|238.68|236.68|237.84|235.84|0
1655209350000|2022-06-14 12:22:30|239.15|237.15|239.15|237.15|239.15|237.15|239.15|237.15|0
1655209360000|2022-06-14 12:22:40|239.28|237.28|239.04|237.04|239.39|237.39|239.04|237.04|0
1655209370000|2022-06-14 12:22:50|238.68|236.68|238.91|236.91|238.91|236.91|238.68|236.68|0
1655209380000|2022-06-14 12:23:00|239.28|237.28|239.15|237.15|239.39|237.39|238.91|236.91|0
1655209390000|2022-06-14 12:23:10|239.39|237.39|238.91|236.91|239.76|237.76|238.91|236.91|0
1655209400000|2022-06-14 12:23:20|238.67|236.67|238.67|236.67|239.15|237.15|238.67|236.67|0
1655209410000|2022-06-14 12:23:30|238.08|236.08|237.96|235.96|238.08|236.08|237.96|235.96|0
1655209420000|2022-06-14 12:23:40|237.72|235.72|237.96|235.96|237.96|235.96|237.6|235.6|0
1655209430000|2022-06-14 12:23:50|237.72|235.72|237.48|235.48|237.72|235.72|237.24|235.24|0
1655209440000|2022-06-14 12:24:00|237.96|235.96|237.96|235.96|238.08|236.08|237.96|235.96|0
1655209450000|2022-06-14 12:24:10|238.43|236.43|238.67|236.67|238.67|236.67|238.43|236.43|0
1655209460000|2022-06-14 12:24:20|238.19|236.19|238.19|236.19|238.19|236.19|238.19|236.19|0
1655209470000|2022-06-14 12:24:30|237.72|235.72|238.43|236.43|238.43|236.43|237.72|235.72|0
1655209480000|2022-06-14 12:24:40|238.67|236.67|238.91|236.91|238.91|236.91|238.43|236.43|0
1655209490000|2022-06-14 12:24:50|238.67|236.67|238.43|236.43|238.67|236.67|238.43|236.43|0
1655209500000|2022-06-14 12:25:00|238.67|236.67|239.39|237.39|239.39|237.39|238.43|236.43|0
1655209510000|2022-06-14 12:25:10|239.15|237.15|239.63|237.63|239.63|237.63|239.15|237.15|0
1655209520000|2022-06-14 12:25:20|239.39|237.39|239.87|237.87|240.35|238.35|239.39|237.39|0
1655209530000|2022-06-14 12:25:30|239.63|237.63|239.39|237.39|239.63|237.63|239.39|237.39|0
1655209540000|2022-06-14 12:25:40|239.63|237.63|239.87|237.87|239.87|237.87|239.63|237.63|0
1655209550000|2022-06-14 12:25:50|240.11|238.11|239.15|237.15|240.11|238.11|239.15|237.15|0
1655209560000|2022-06-14 12:26:00|239.63|237.63|239.63|237.63|239.87|237.87|239.63|237.63|0
1655209570000|2022-06-14 12:26:10|239.87|237.87|238.43|236.43|239.87|237.87|238.43|236.43|0
1655209580000|2022-06-14 12:26:20|238.67|236.67|238.19|236.19|238.67|236.67|238.19|236.19|0
1655209590000|2022-06-14 12:26:30|237.95|235.95|237.95|235.95|238.67|236.67|237.95|235.95|0
1655209600000|2022-06-14 12:26:40|237.71|235.71|238.08|236.08|238.08|236.08|237.71|235.71|0
1655209610000|2022-06-14 12:26:50|237.95|235.95|238.43|236.43|238.55|236.55|237.95|235.95|0
1655209620000|2022-06-14 12:27:00|238.91|236.91|238.67|236.67|239.15|237.15|238.67|236.67|0
1655209630000|2022-06-14 12:27:10|239.15|237.15|238.91|236.91|239.15|237.15|238.91|236.91|0
1655209640000|2022-06-14 12:27:20|238.67|236.67|238.91|236.91|238.91|236.91|238.55|236.55|0
1655209650000|2022-06-14 12:27:30|238.67|236.67|238.67|236.67|238.91|236.91|238.67|236.67|0
1655209660000|2022-06-14 12:27:40|239.15|237.15|239.15|237.15|239.15|237.15|238.91|236.91|0
1655209670000|2022-06-14 12:27:50|238.91|236.91|238.67|236.67|238.91|236.91|238.67|236.67|0
1655209680000|2022-06-14 12:28:00|238.79|236.79|239.15|237.15|239.15|237.15|238.79|236.79|0
1655209690000|2022-06-14 12:28:10|238.91|236.91|238.79|236.79|238.91|236.91|238.67|236.67|0
1655209700000|2022-06-14 12:28:20|238.67|236.67|238.43|236.43|238.67|236.67|238.43|236.43|0
1655209710000|2022-06-14 12:28:30|238.67|236.67|238.91|236.91|238.91|236.91|238.67|236.67|0
1655209720000|2022-06-14 12:28:40|238.79|236.79|238.91|236.91|238.91|236.91|238.79|236.79|0
1655209730000|2022-06-14 12:28:50|238.79|236.79|238.67|236.67|238.79|236.79|238.55|236.55|0
1655209740000|2022-06-14 12:29:00|238.91|236.91|239.14|237.14|239.14|237.14|238.79|236.79|0
1655209750000|2022-06-14 12:29:10|239.51|237.51|239.51|237.51|239.51|237.51|239.51|237.51|0
1655209760000|2022-06-14 12:29:20|239.38|237.38|239.99|237.99|239.99|237.99|239.38|237.38|0
1655209770000|2022-06-14 12:29:30|239.86|237.86|239.75|237.75|239.86|237.86|239.75|237.75|0
1655209780000|2022-06-14 12:29:40|239.62|237.62|239.99|237.99|239.99|237.99|239.62|237.62|0
1655209790000|2022-06-14 12:29:50|240.47|238.47|241.66|239.66|241.66|239.66|240.47|238.47|0
1655209800000|2022-06-14 12:30:00|241.42|239.42|231.51|229.51|241.42|239.42|231.51|229.51|0
1655209810000|2022-06-14 12:30:10|234.49|232.49|234.73|232.73|234.73|232.73|232.11|230.11|0
1655209820000|2022-06-14 12:30:20|235.32|233.32|234.37|232.37|235.32|233.32|233.3|231.3|0
1655209830000|2022-06-14 12:30:30|235.56|233.56|233.77|231.77|235.56|233.56|233.77|231.77|0
1655209840000|2022-06-14 12:30:40|234.6|232.6|235.56|233.56|235.56|233.56|234.6|232.6|0
1655209850000|2022-06-14 12:30:50|236.04|234.04|236.99|234.99|237.11|235.11|235.8|233.8|0
1655209860000|2022-06-14 12:31:00|237.11|235.11|236.64|234.64|237.35|235.35|236.64|234.64|0
1655209870000|2022-06-14 12:31:10|236.51|234.51|235.8|233.8|236.51|234.51|234.84|232.84|0
1655209880000|2022-06-14 12:31:20|235.56|233.56|234.36|232.36|235.56|233.56|234.01|232.01|0
1655209890000|2022-06-14 12:31:30|233.89|231.89|232.46|230.46|233.89|231.89|232.46|230.46|0
1655209900000|2022-06-14 12:31:40|232.7|230.7|232.82|230.82|233.89|231.89|232.7|230.7|0
1655209910000|2022-06-14 12:31:50|232.22|230.22|231.98|229.98|233.41|231.41|231.98|229.98|0
1655209920000|2022-06-14 12:32:00|231.51|229.51|231.74|229.74|231.74|229.74|231.51|229.51|0
1655209930000|2022-06-14 12:32:10|231.27|229.27|231.27|229.27|231.51|229.51|231.27|229.27|0
1655209940000|2022-06-14 12:32:20|230.92|228.92|232.93|230.93|232.93|230.93|230.92|228.92|0
1655209950000|2022-06-14 12:32:30|231.98|229.98|231.51|229.51|231.98|229.98|231.27|229.27|0
1655209960000|2022-06-14 12:32:40|231.39|229.39|231.15|229.15|231.39|229.39|231.15|229.15|0
1655209970000|2022-06-14 12:32:50|231.27|229.27|231.03|229.03|231.5|229.5|231.03|229.03|0
1655209980000|2022-06-14 12:33:00|231.27|229.27|231.27|229.27|231.27|229.27|230.79|228.79|0
1655209990000|2022-06-14 12:33:10|231.74|229.74|232.93|230.93|232.93|230.93|231.74|229.74|0
1655210000000|2022-06-14 12:33:20|232.46|230.46|231.98|229.98|232.46|230.46|231.74|229.74|0
1655210010000|2022-06-14 12:33:30|231.74|229.74|231.74|229.74|232.22|230.22|231.74|229.74|0
1655210020000|2022-06-14 12:33:40|231.5|229.5|231.74|229.74|231.74|229.74|231.27|229.27|0
1655210030000|2022-06-14 12:33:50|231.98|229.98|231.5|229.5|231.98|229.98|231.5|229.5|0
1655210040000|2022-06-14 12:34:00|230.91|228.91|230.31|228.31|230.91|228.91|230.31|228.31|0
1655210050000|2022-06-14 12:34:10|230.79|228.79|230.08|228.08|230.79|228.79|230.08|228.08|0
1655210060000|2022-06-14 12:34:20|229.84|227.84|229.84|227.84|229.96|227.96|229.84|227.84|0
1655210070000|2022-06-14 12:34:30|230.08|228.08|230.55|228.55|230.91|228.91|230.08|228.08|0
1655210080000|2022-06-14 12:34:40|230.79|228.79|230.08|228.08|230.79|228.79|229.84|227.84|0
1655210090000|2022-06-14 12:34:50|229.84|227.84|230.08|228.08|230.08|228.08|229.84|227.84|0
1655210100000|2022-06-14 12:35:00|229.84|227.84|230.55|228.55|230.55|228.55|229.84|227.84|0
1655210110000|2022-06-14 12:35:10|231.03|229.03|230.79|228.79|231.03|229.03|230.79|228.79|0
1655210120000|2022-06-14 12:35:20|230.31|228.31|231.5|229.5|231.5|229.5|230.31|228.31|0
1655210130000|2022-06-14 12:35:30|231.74|229.74|231.98|229.98|231.98|229.98|231.74|229.74|0
1655210140000|2022-06-14 12:35:40|232.21|230.21|231.62|229.62|232.45|230.45|231.62|229.62|0
1655210150000|2022-06-14 12:35:50|231.98|229.98|232.21|230.21|232.21|230.21|231.98|229.98|0
1655210160000|2022-06-14 12:36:00|231.98|229.98|231.98|229.98|232.21|230.21|231.98|229.98|0
1655210170000|2022-06-14 12:36:10|231.74|229.74|232.21|230.21|232.21|230.21|231.74|229.74|0
1655210180000|2022-06-14 12:36:20|231.98|229.98|233.64|231.64|233.77|231.77|231.98|229.98|0
1655210190000|2022-06-14 12:36:30|233.4|231.4|232.69|230.69|233.4|231.4|232.69|230.69|0
1655210200000|2022-06-14 12:36:40|233.17|231.17|233.17|231.17|233.17|231.17|232.93|230.93|0
1655210210000|2022-06-14 12:36:50|231.5|229.5|230.31|228.31|231.5|229.5|230.31|228.31|0
1655210220000|2022-06-14 12:37:00|230.07|228.07|229.96|227.96|230.07|228.07|229.83|227.83|0
1655210230000|2022-06-14 12:37:10|230.07|228.07|230.55|228.55|230.78|228.78|230.07|228.07|0
1655210240000|2022-06-14 12:37:20|230.31|228.31|230.55|228.55|230.67|228.67|230.31|228.31|0
1655210250000|2022-06-14 12:37:30|230.43|228.43|229.83|227.83|230.43|228.43|229.83|227.83|0
1655210260000|2022-06-14 12:37:40|229.96|227.96|230.07|228.07|230.07|228.07|229.96|227.96|0
1655210270000|2022-06-14 12:37:50|229.83|227.83|229.83|227.83|229.83|227.83|229.83|227.83|0
1655210280000|2022-06-14 12:38:00|230.31|228.31|229.6|227.6|230.31|228.31|229.6|227.6|0
1655210290000|2022-06-14 12:38:10|230.07|228.07|230.07|228.07|230.07|228.07|229.83|227.83|0
1655210300000|2022-06-14 12:38:20|229.83|227.83|231.26|229.26|231.26|229.26|229.83|227.83|0
1655210310000|2022-06-14 12:38:30|231.5|229.5|231.5|229.5|231.86|229.86|231.5|229.5|0
1655210320000|2022-06-14 12:38:40|231.02|229.02|230.54|228.54|231.02|229.02|230.54|228.54|0
1655210330000|2022-06-14 12:38:50|230.31|228.31|229.59|227.59|230.31|228.31|229.59|227.59|0
1655210340000|2022-06-14 12:39:00|230.07|228.07|230.31|228.31|230.31|228.31|230.07|228.07|0
1655210350000|2022-06-14 12:39:10|229.83|227.83|229.72|227.72|229.83|227.83|229.72|227.72|0
1655210360000|2022-06-14 12:39:20|229.59|227.59|229.83|227.83|229.83|227.83|229.59|227.59|0
1655210370000|2022-06-14 12:39:30|230.07|228.07|229.83|227.83|230.07|228.07|229.83|227.83|0
1655210380000|2022-06-14 12:39:40|229.59|227.59|229.59|227.59|229.59|227.59|229.59|227.59|0
1655210390000|2022-06-14 12:39:50|229.83|227.83|230.07|228.07|230.07|228.07|229.83|227.83|0
1655210400000|2022-06-14 12:40:00|229.83|227.83|229.83|227.83|229.83|227.83|229.59|227.59|0
1655210410000|2022-06-14 12:40:10|229.59|227.59|229.48|227.48|229.83|227.83|229.35|227.35|0
1655210420000|2022-06-14 12:40:20|229.59|227.59|229.59|227.59|229.83|227.83|229.59|227.59|0
1655210430000|2022-06-14 12:40:30|229.83|227.83|229.59|227.59|229.83|227.83|229.35|227.35|0
1655210440000|2022-06-14 12:40:40|229.83|227.83|229.59|227.59|229.83|227.83|229.59|227.59|0
1655210450000|2022-06-14 12:40:50|229.35|227.35|226.27|224.27|229.35|227.35|226.27|224.27|0
1655210460000|2022-06-14 12:41:00|225.32|223.32|226.27|224.27|226.74|224.74|225.32|223.32|0
1655210470000|2022-06-14 12:41:10|225.92|223.92|225.8|223.8|226.03|224.03|225.8|223.8|0
1655210480000|2022-06-14 12:41:20|225.56|223.56|223.79|221.79|225.56|223.56|223.79|221.79|0
1655210490000|2022-06-14 12:41:30|223.67|221.67|223.67|221.67|223.67|221.67|223.2|221.2|0
1655210500000|2022-06-14 12:41:40|223.43|221.43|223.43|221.43|223.43|221.43|223.2|221.2|0
1655210510000|2022-06-14 12:41:50|222.96|220.96|221.54|219.54|222.96|220.96|221.54|219.54|0
1655210520000|2022-06-14 12:42:00|221.31|219.31|220.84|218.84|221.31|219.31|220.6|218.6|0
1655210530000|2022-06-14 12:42:10|221.78|219.78|221.78|219.78|221.78|219.78|220.84|218.84|0
1655210540000|2022-06-14 12:42:20|221.9|219.9|222.25|220.25|222.25|220.25|221.54|219.54|0
1655210550000|2022-06-14 12:42:30|222.49|220.49|222.01|220.01|222.49|220.49|222.01|220.01|0
1655210560000|2022-06-14 12:42:40|222.25|220.25|221.78|219.78|222.25|220.25|221.78|219.78|0
1655210570000|2022-06-14 12:42:50|221.54|219.54|221.54|219.54|221.54|219.54|220.84|218.84|0
1655210580000|2022-06-14 12:43:00|221.78|219.78|221.78|219.78|222.01|220.01|221.78|219.78|0
1655210590000|2022-06-14 12:43:10|221.54|219.54|221.31|219.31|221.78|219.78|221.31|219.31|0
1655210600000|2022-06-14 12:43:20|220.83|218.83|220.83|218.83|220.83|218.83|220.36|218.36|0
1655210610000|2022-06-14 12:43:30|220.36|218.36|219.66|217.66|220.6|218.6|219.66|217.66|0
1655210620000|2022-06-14 12:43:40|220.36|218.36|221.54|219.54|221.54|219.54|220.36|218.36|0
1655210630000|2022-06-14 12:43:50|222.48|220.48|222.48|220.48|222.48|220.48|222.01|220.01|0
1655210640000|2022-06-14 12:44:00|222.96|220.96|223.66|221.66|223.66|221.66|222.96|220.96|0
1655210650000|2022-06-14 12:44:10|223.43|221.43|223.66|221.66|223.66|221.66|223.43|221.43|0
1655210660000|2022-06-14 12:44:20|223.43|221.43|223.31|221.31|223.43|221.43|223.31|221.31|0
1655210670000|2022-06-14 12:44:30|223.66|221.66|222.72|220.72|223.66|221.66|222.72|220.72|0
1655210680000|2022-06-14 12:44:40|222.95|220.95|223.19|221.19|223.19|221.19|222.95|220.95|0
1655210690000|2022-06-14 12:44:50|223.79|221.79|224.84|222.84|224.84|222.84|223.79|221.79|0
1655210700000|2022-06-14 12:45:00|224.61|222.61|225.55|223.55|225.55|223.55|224.61|222.61|0
1655210710000|2022-06-14 12:45:10|226.03|224.03|225.79|223.79|226.15|224.15|225.79|223.79|0
1655210720000|2022-06-14 12:45:20|225.55|223.55|225.79|223.79|225.79|223.79|225.55|223.55|0
1655210730000|2022-06-14 12:45:30|225.55|223.55|225.79|223.79|225.79|223.79|225.2|223.2|0
1655210740000|2022-06-14 12:45:40|225.55|223.55|225.79|223.79|225.91|223.91|225.55|223.55|0
1655210750000|2022-06-14 12:45:50|225.55|223.55|225.79|223.79|225.79|223.79|225.55|223.55|0
1655210760000|2022-06-14 12:46:00|226.03|224.03|226.74|224.74|226.74|224.74|225.79|223.79|0
1655210770000|2022-06-14 12:46:10|227.21|225.21|227.45|225.45|227.45|225.45|226.5|224.5|0
1655210780000|2022-06-14 12:46:20|226.97|224.97|226.97|224.97|227.1|225.1|226.97|224.97|0
1655210790000|2022-06-14 12:46:30|226.86|224.86|226.5|224.5|226.86|224.86|226.5|224.5|0
1655210800000|2022-06-14 12:46:40|226.74|224.74|226.74|224.74|226.74|224.74|226.74|224.74|0
1655210810000|2022-06-14 12:46:50|226.97|224.97|227.21|225.21|227.21|225.21|226.97|224.97|0
1655210820000|2022-06-14 12:47:00|227.45|225.45|227.68|225.68|227.68|225.68|227.33|225.33|0
1655210830000|2022-06-14 12:47:10|227.92|225.92|227.92|225.92|228.16|226.16|227.92|225.92|0
1655210840000|2022-06-14 12:47:20|228.16|226.16|228.75|226.75|228.75|226.75|228.16|226.16|0
1655210850000|2022-06-14 12:47:30|228.63|226.63|228.87|226.87|228.87|226.87|228.63|226.63|0
1655210860000|2022-06-14 12:47:40|230.06|228.06|230.77|228.77|230.77|228.77|230.06|228.06|0
1655210870000|2022-06-14 12:47:50|230.53|228.53|230.53|228.53|230.77|228.77|230.53|228.53|0
1655210880000|2022-06-14 12:48:00|230.77|228.77|231.72|229.72|231.72|229.72|230.53|228.53|0
1655210890000|2022-06-14 12:48:10|231.48|229.48|231.01|229.01|231.48|229.48|231.01|229.01|0
1655210900000|2022-06-14 12:48:20|231.24|229.24|231.24|229.24|231.48|229.48|231.24|229.24|0
1655210910000|2022-06-14 12:48:30|231.13|229.13|231.96|229.96|231.96|229.96|231.13|229.13|0
1655210920000|2022-06-14 12:48:40|231.01|229.01|230.53|228.53|231.01|229.01|230.53|228.53|0
1655210930000|2022-06-14 12:48:50|230.29|228.29|230.29|228.29|230.53|228.53|230.29|228.29|0
1655210940000|2022-06-14 12:49:00|230.53|228.53|230.65|228.65|230.65|228.65|230.53|228.53|0
1655210950000|2022-06-14 12:49:10|231.72|229.72|232.19|230.19|232.19|230.19|231.72|229.72|0
1655210960000|2022-06-14 12:49:20|231.96|229.96|231.96|229.96|231.96|229.96|231.96|229.96|0
1655210970000|2022-06-14 12:49:30|231.72|229.72|231.72|229.72|231.96|229.96|231.72|229.72|0
1655210980000|2022-06-14 12:49:40|232.19|230.19|232.19|230.19|232.19|230.19|231.96|229.96|0
1655210990000|2022-06-14 12:49:50|232.67|230.67|233.15|231.15|233.15|231.15|232.43|230.43|0
1655211000000|2022-06-14 12:50:00|232.91|230.91|232.43|230.43|233.38|231.38|232.43|230.43|0
1655211010000|2022-06-14 12:50:10|232.67|230.67|233.62|231.62|233.62|231.62|232.67|230.67|0
1655211020000|2022-06-14 12:50:20|233.86|231.86|234.1|232.1|234.1|232.1|233.86|231.86|0
1655211030000|2022-06-14 12:50:30|233.86|231.86|233.86|231.86|234.1|232.1|233.86|231.86|0
1655211040000|2022-06-14 12:50:40|233.38|231.38|233.38|231.38|233.38|231.38|233.14|231.14|0
1655211050000|2022-06-14 12:50:50|232.91|230.91|233.38|231.38|233.38|231.38|232.91|230.91|0
1655211060000|2022-06-14 12:51:00|232.91|230.91|232.91|230.91|233.14|231.14|232.91|230.91|0
1655211070000|2022-06-14 12:51:10|232.19|230.19|232.19|230.19|232.43|230.43|232.19|230.19|0
1655211080000|2022-06-14 12:51:20|232.67|230.67|233.62|231.62|233.86|231.86|232.67|230.67|0
1655211090000|2022-06-14 12:51:30|233.51|231.51|233.14|231.14|233.51|231.51|233.03|231.03|0
1655211100000|2022-06-14 12:51:40|232.67|230.67|231.95|229.95|232.67|230.67|231.95|229.95|0
1655211110000|2022-06-14 12:51:50|232.67|230.67|232.9|230.9|232.9|230.9|232.67|230.67|0
1655211120000|2022-06-14 12:52:00|232.67|230.67|232.9|230.9|233.14|231.14|232.43|230.43|0
1655211130000|2022-06-14 12:52:10|232.67|230.67|233.14|231.14|233.14|231.14|232.67|230.67|0
1655211140000|2022-06-14 12:52:20|232.9|230.9|233.38|231.38|233.38|231.38|232.9|230.9|0
1655211150000|2022-06-14 12:52:30|233.62|231.62|233.86|231.86|233.86|231.86|233.5|231.5|0
1655211160000|2022-06-14 12:52:40|234.1|232.1|234.33|232.33|234.33|232.33|234.1|232.1|0
1655211170000|2022-06-14 12:52:50|233.62|231.62|233.86|231.86|233.86|231.86|233.62|231.62|0
1655211180000|2022-06-14 12:53:00|233.38|231.38|231.47|229.47|233.38|231.38|231.24|229.24|0
1655211190000|2022-06-14 12:53:10|231.71|229.71|231.95|229.95|231.95|229.95|231.71|229.71|0
1655211200000|2022-06-14 12:53:20|231.47|229.47|231.47|229.47|231.95|229.95|231.47|229.47|0
1655211210000|2022-06-14 12:53:30|231.24|229.24|231.24|229.24|231.24|229.24|231|229|0
1655211220000|2022-06-14 12:53:40|231.47|229.47|231.47|229.47|231.47|229.47|231.47|229.47|0
1655211230000|2022-06-14 12:53:50|231.71|229.71|232.31|230.31|232.43|230.43|231.71|229.71|0
1655211240000|2022-06-14 12:54:00|232.43|230.43|232.43|230.43|232.9|230.9|232.43|230.43|0
1655211250000|2022-06-14 12:54:10|232.9|230.9|234.09|232.09|234.09|232.09|232.9|230.9|0
1655211260000|2022-06-14 12:54:20|234.33|232.33|234.09|232.09|234.33|232.33|233.85|231.85|0
1655211270000|2022-06-14 12:54:30|233.62|231.62|234.33|232.33|234.33|232.33|233.62|231.62|0
1655211280000|2022-06-14 12:54:40|234.57|232.57|234.57|232.57|234.57|232.57|234.33|232.33|0
1655211290000|2022-06-14 12:54:50|234.81|232.81|234.33|232.33|234.81|232.81|234.33|232.33|0
1655211300000|2022-06-14 12:55:00|234.09|232.09|234.57|232.57|234.57|232.57|234.09|232.09|0
1655211310000|2022-06-14 12:55:10|234.33|232.33|233.38|231.38|234.33|232.33|233.38|231.38|0
1655211320000|2022-06-14 12:55:20|233.61|231.61|234.09|232.09|234.09|232.09|233.61|231.61|0
1655211330000|2022-06-14 12:55:30|233.14|231.14|233.61|231.61|233.61|231.61|233.14|231.14|0
1655211340000|2022-06-14 12:55:40|233.85|231.85|234.09|232.09|234.09|232.09|233.61|231.61|0
1655211350000|2022-06-14 12:55:50|233.85|231.85|233.38|231.38|233.85|231.85|233.14|231.14|0
1655211360000|2022-06-14 12:56:00|232.9|230.9|233.61|231.61|233.61|231.61|232.9|230.9|0
1655211370000|2022-06-14 12:56:10|233.85|231.85|231.71|229.71|233.85|231.85|231.71|229.71|0
1655211380000|2022-06-14 12:56:20|231.95|229.95|232.18|230.18|232.18|230.18|231.95|229.95|0
1655211390000|2022-06-14 12:56:30|233.14|231.14|233.61|231.61|233.61|231.61|233.14|231.14|0
1655211400000|2022-06-14 12:56:40|233.85|231.85|234.09|232.09|234.09|232.09|233.85|231.85|0
1655211410000|2022-06-14 12:56:50|234.33|232.33|233.37|231.37|234.33|232.33|233.14|231.14|0
1655211420000|2022-06-14 12:57:00|232.66|230.66|232.66|230.66|233.14|231.14|232.66|230.66|0
1655211430000|2022-06-14 12:57:10|232.42|230.42|233.13|231.13|233.13|231.13|232.42|230.42|0
1655211440000|2022-06-14 12:57:20|232.66|230.66|231.94|229.94|232.66|230.66|231.94|229.94|0
1655211450000|2022-06-14 12:57:30|232.18|230.18|231.94|229.94|232.18|230.18|231.94|229.94|0
1655211460000|2022-06-14 12:57:40|231.71|229.71|231.23|229.23|231.71|229.71|231.23|229.23|0
1655211470000|2022-06-14 12:57:50|231.47|229.47|231.23|229.23|231.47|229.47|231.23|229.23|0
1655211480000|2022-06-14 12:58:00|230.99|228.99|231.23|229.23|231.23|229.23|230.99|228.99|0
1655211490000|2022-06-14 12:58:10|231.47|229.47|231.23|229.23|231.47|229.47|231.23|229.23|0
1655211500000|2022-06-14 12:58:20|230.99|228.99|230.51|228.51|230.99|228.99|230.51|228.51|0
1655211510000|2022-06-14 12:58:30|230.28|228.28|230.51|228.51|230.51|228.51|230.28|228.28|0
1655211520000|2022-06-14 12:58:40|230.28|228.28|230.28|228.28|230.28|228.28|230.04|228.04|0
1655211530000|2022-06-14 12:58:50|229.8|227.8|230.28|228.28|230.28|228.28|229.8|227.8|0
1655211540000|2022-06-14 12:59:00|230.51|228.51|230.28|228.28|230.51|228.51|230.28|228.28|0
1655211550000|2022-06-14 12:59:10|230.51|228.51|230.51|228.51|230.75|228.75|230.51|228.51|0
1655211560000|2022-06-14 12:59:20|230.28|228.28|230.51|228.51|230.51|228.51|230.28|228.28|0
1655211570000|2022-06-14 12:59:30|230.75|228.75|231.23|229.23|231.23|229.23|230.75|228.75|0
1655211580000|2022-06-14 12:59:40|230.99|228.99|231.11|229.11|231.23|229.23|230.99|228.99|0
1655211590000|2022-06-14 12:59:50|231.23|229.23|233.13|231.13|233.13|231.13|231.23|229.23|0
1655211600000|2022-06-14 13:00:00|234.08|232.08|233.85|231.85|234.32|232.32|233.85|231.85|0
1655211610000|2022-06-14 13:00:10|234.56|232.56|234.56|232.56|234.56|232.56|234.08|232.08|0
1655211620000|2022-06-14 13:00:20|234.32|232.32|234.08|232.08|234.32|232.32|234.08|232.08|0
1655211630000|2022-06-14 13:00:30|234.32|232.32|233.37|231.37|234.32|232.32|233.37|231.37|0
1655211640000|2022-06-14 13:00:40|232.89|230.89|232.18|230.18|232.89|230.89|232.18|230.18|0
1655211650000|2022-06-14 13:00:50|231.82|229.82|230.99|228.99|231.94|229.94|230.99|228.99|0
1655211660000|2022-06-14 13:01:00|229.8|227.8|229.56|227.56|229.8|227.8|229.56|227.56|0
1655211670000|2022-06-14 13:01:10|230.51|228.51|230.75|228.75|231.22|229.22|230.51|228.51|0
1655211680000|2022-06-14 13:01:20|230.51|228.51|231.59|229.59|231.94|229.94|230.51|228.51|0
1655211690000|2022-06-14 13:01:30|230.99|228.99|230.51|228.51|230.99|228.99|230.27|228.27|0
1655211700000|2022-06-14 13:01:40|230.27|228.27|230.27|228.27|230.51|228.51|230.27|228.27|0
1655211710000|2022-06-14 13:01:50|230.03|228.03|229.32|227.32|230.03|228.03|229.32|227.32|0
1655211720000|2022-06-14 13:02:00|228.85|226.85|228.97|226.97|229.32|227.32|228.85|226.85|0
1655211730000|2022-06-14 13:02:10|229.08|227.08|229.56|227.56|229.56|227.56|229.08|227.08|0
1655211740000|2022-06-14 13:02:20|230.03|228.03|229.8|227.8|230.51|228.51|229.8|227.8|0
1655211750000|2022-06-14 13:02:30|229.68|227.68|230.03|228.03|230.03|228.03|229.68|227.68|0
1655211760000|2022-06-14 13:02:40|230.51|228.51|230.98|228.98|230.98|228.98|230.51|228.51|0
1655211770000|2022-06-14 13:02:50|230.75|228.75|230.03|228.03|230.75|228.75|230.03|228.03|0
1655211780000|2022-06-14 13:03:00|230.51|228.51|230.75|228.75|230.75|228.75|230.27|228.27|0
1655211790000|2022-06-14 13:03:10|230.27|228.27|230.98|228.98|231.7|229.7|230.27|228.27|0
1655211800000|2022-06-14 13:03:20|231.22|229.22|230.74|228.74|231.22|229.22|230.74|228.74|0
1655211810000|2022-06-14 13:03:30|230.98|228.98|230.74|228.74|230.98|228.98|230.74|228.74|0
1655211820000|2022-06-14 13:03:40|230.63|228.63|230.74|228.74|230.74|228.74|230.27|228.27|0
1655211830000|2022-06-14 13:03:50|231.22|229.22|230.98|228.98|231.46|229.46|230.98|228.98|0
1655211840000|2022-06-14 13:04:00|230.51|228.51|230.27|228.27|230.51|228.51|230.03|228.03|0
1655211850000|2022-06-14 13:04:10|230.51|228.51|230.87|228.87|230.87|228.87|230.51|228.51|0
1655211860000|2022-06-14 13:04:20|230.74|228.74|230.51|228.51|230.74|228.74|230.27|228.27|0
1655211870000|2022-06-14 13:04:30|230.03|228.03|229.32|227.32|230.03|228.03|229.32|227.32|0
1655211880000|2022-06-14 13:04:40|229.55|227.55|229.79|227.79|229.79|227.79|229.32|227.32|0
1655211890000|2022-06-14 13:04:50|229.55|227.55|229.32|227.32|229.79|227.79|229.32|227.32|0
1655211900000|2022-06-14 13:05:00|229.79|227.79|229.79|227.79|229.79|227.79|229.79|227.79|0
1655211910000|2022-06-14 13:05:10|230.03|228.03|230.74|228.74|230.74|228.74|230.03|228.03|0
1655211920000|2022-06-14 13:05:20|230.98|228.98|230.74|228.74|230.98|228.98|230.5|228.5|0
1655211930000|2022-06-14 13:05:30|231.22|229.22|231.46|229.46|231.46|229.46|230.74|228.74|0
1655211940000|2022-06-14 13:05:40|231.69|229.69|231.93|229.93|232.17|230.17|231.69|229.69|0
1655211950000|2022-06-14 13:05:50|231.69|229.69|232.17|230.17|232.17|230.17|231.69|229.69|0
1655211960000|2022-06-14 13:06:00|232.41|230.41|233.36|231.36|233.36|231.36|232.41|230.41|0
1655211970000|2022-06-14 13:06:10|233.6|231.6|233.36|231.36|233.6|231.6|233.36|231.36|0
1655211980000|2022-06-14 13:06:20|233.6|231.6|233.36|231.36|233.6|231.6|233.36|231.36|0
1655211990000|2022-06-14 13:06:30|232.77|230.77|232.64|230.64|232.77|230.77|232.53|230.53|0
1655212000000|2022-06-14 13:06:40|233.12|231.12|233.36|231.36|233.36|231.36|233.12|231.12|0
1655212010000|2022-06-14 13:06:50|233.6|231.6|233.36|231.36|233.6|231.6|233.36|231.36|0
1655212020000|2022-06-14 13:07:00|233.72|231.72|233.72|231.72|233.72|231.72|233.36|231.36|0
1655212030000|2022-06-14 13:07:10|233.84|231.84|233.12|231.12|233.84|231.84|233.12|231.12|0
1655212040000|2022-06-14 13:07:20|233.36|231.36|233.6|231.6|233.6|231.6|233.12|231.12|0
1655212050000|2022-06-14 13:07:30|233.84|231.84|233.83|231.83|234.07|232.07|233.83|231.83|0
1655212060000|2022-06-14 13:07:40|234.07|232.07|233.96|231.96|234.07|232.07|233.83|231.83|0
1655212070000|2022-06-14 13:07:50|234.31|232.31|234.55|232.55|234.55|232.55|234.31|232.31|0
1655212080000|2022-06-14 13:08:00|234.79|232.79|235.39|233.39|235.98|233.98|234.79|232.79|0
1655212090000|2022-06-14 13:08:10|235.74|233.74|235.74|233.74|235.74|233.74|235.74|233.74|0
1655212100000|2022-06-14 13:08:20|235.27|233.27|235.98|233.98|236.22|234.22|235.27|233.27|0
1655212110000|2022-06-14 13:08:30|236.22|234.22|236.7|234.7|236.7|234.7|236.22|234.22|0
1655212120000|2022-06-14 13:08:40|236.22|234.22|236.22|234.22|236.22|234.22|235.98|233.98|0
1655212130000|2022-06-14 13:08:50|236.46|234.46|237.42|235.42|237.42|235.42|236.46|234.46|0
1655212140000|2022-06-14 13:09:00|237.18|235.18|235.74|233.74|237.18|235.18|235.74|233.74|0
1655212150000|2022-06-14 13:09:10|235.5|233.5|234.79|232.79|235.5|233.5|234.79|232.79|0
1655212160000|2022-06-14 13:09:20|235.26|233.26|235.26|233.26|235.26|233.26|235.26|233.26|0
1655212170000|2022-06-14 13:09:30|235.03|233.03|234.55|232.55|235.03|233.03|234.55|232.55|0
1655212180000|2022-06-14 13:09:40|234.31|232.31|234.31|232.31|234.55|232.55|234.31|232.31|0
1655212190000|2022-06-14 13:09:50|234.07|232.07|234.55|232.55|234.55|232.55|234.07|232.07|0
1655212200000|2022-06-14 13:10:00|235.02|233.02|235.26|233.26|235.26|233.26|235.02|233.02|0
1655212210000|2022-06-14 13:10:10|235.98|233.98|235.74|233.74|236.1|234.1|235.74|233.74|0
1655212220000|2022-06-14 13:10:20|235.5|233.5|235.5|233.5|235.74|233.74|235.5|233.5|0
1655212230000|2022-06-14 13:10:30|235.26|233.26|235.74|233.74|235.74|233.74|235.26|233.26|0
1655212240000|2022-06-14 13:10:40|235.26|233.26|234.55|232.55|235.26|233.26|234.55|232.55|0
1655212250000|2022-06-14 13:10:50|234.78|232.78|235.02|233.02|235.02|233.02|234.78|232.78|0
1655212260000|2022-06-14 13:11:00|234.78|232.78|235.5|233.5|235.62|233.62|234.78|232.78|0
1655212270000|2022-06-14 13:11:10|234.78|232.78|234.07|232.07|234.78|232.78|234.07|232.07|0
1655212280000|2022-06-14 13:11:20|234.43|232.43|234.31|232.31|234.43|232.43|234.31|232.31|0
1655212290000|2022-06-14 13:11:30|234.54|232.54|234.31|232.31|234.54|232.54|234.31|232.31|0
1655212300000|2022-06-14 13:11:40|234.07|232.07|233.24|231.24|234.07|232.07|233.24|231.24|0
1655212310000|2022-06-14 13:11:50|233.35|231.35|233.24|231.24|233.35|231.35|233.11|231.11|0
1655212320000|2022-06-14 13:12:00|233.11|231.11|232.16|230.16|233.35|231.35|232.16|230.16|0
1655212330000|2022-06-14 13:12:10|232.28|230.28|232.87|230.87|232.87|230.87|232.28|230.28|0
1655212340000|2022-06-14 13:12:20|233.35|231.35|233.59|231.59|233.83|231.83|233.35|231.35|0
1655212350000|2022-06-14 13:12:30|233.83|231.83|233.35|231.35|233.83|231.83|233.35|231.35|0
1655212360000|2022-06-14 13:12:40|233.11|231.11|233.35|231.35|233.35|231.35|233.11|231.11|0
1655212370000|2022-06-14 13:12:50|233.11|231.11|232.64|230.64|233.11|231.11|232.64|230.64|0
1655212380000|2022-06-14 13:13:00|232.87|230.87|232.87|230.87|233.11|231.11|232.87|230.87|0
1655212390000|2022-06-14 13:13:10|233.35|231.35|234.07|232.07|234.54|232.54|233.35|231.35|0
1655212400000|2022-06-14 13:13:20|232.63|230.63|233.11|231.11|233.11|231.11|232.63|230.63|0
1655212410000|2022-06-14 13:13:30|233.35|231.35|233|231|233.35|231.35|232.87|230.87|0
1655212420000|2022-06-14 13:13:40|233.11|231.11|234.06|232.06|234.06|232.06|233.11|231.11|0
1655212430000|2022-06-14 13:13:50|234.3|232.3|233.11|231.11|234.3|232.3|232.87|230.87|0
1655212440000|2022-06-14 13:14:00|233.35|231.35|234.06|232.06|234.06|232.06|233.35|231.35|0
1655212450000|2022-06-14 13:14:10|233.71|231.71|234.3|232.3|234.3|232.3|233.71|231.71|0
1655212460000|2022-06-14 13:14:20|234.78|232.78|235.38|233.38|235.5|233.5|234.54|232.54|0
1655212470000|2022-06-14 13:14:30|235.26|233.26|235.02|233.02|235.26|233.26|235.02|233.02|0
1655212480000|2022-06-14 13:14:40|235.26|233.26|234.06|232.06|235.26|233.26|234.06|232.06|0
1655212490000|2022-06-14 13:14:50|234.3|232.3|234.78|232.78|234.78|232.78|234.06|232.06|0
1655212500000|2022-06-14 13:15:00|234.54|232.54|232.87|230.87|234.54|232.54|232.87|230.87|0
1655212510000|2022-06-14 13:15:10|233.11|231.11|232.99|230.99|233.11|231.11|231.92|229.92|0
1655212520000|2022-06-14 13:15:20|231.92|229.92|231.92|229.92|232.16|230.16|231.92|229.92|0
1655212530000|2022-06-14 13:15:30|232.04|230.04|231.68|229.68|232.04|230.04|231.44|229.44|0
1655212540000|2022-06-14 13:15:40|231.92|229.92|232.15|230.15|232.15|230.15|231.92|229.92|0
1655212550000|2022-06-14 13:15:50|231.8|229.8|231.44|229.44|231.92|229.92|231.44|229.44|0
1655212560000|2022-06-14 13:16:00|230.96|228.96|231.09|229.09|231.44|229.44|230.96|228.96|0
1655212570000|2022-06-14 13:16:10|230.96|228.96|230.49|228.49|230.96|228.96|230.49|228.49|0
1655212580000|2022-06-14 13:16:20|230.25|228.25|230.73|228.73|230.73|228.73|230.25|228.25|0
1655212590000|2022-06-14 13:16:30|230.85|228.85|229.77|227.77|230.85|228.85|229.77|227.77|0
1655212600000|2022-06-14 13:16:40|229.54|227.54|229.66|227.66|229.66|227.66|229.3|227.3|0
1655212610000|2022-06-14 13:16:50|229.54|227.54|229.9|227.9|230.01|228.01|229.54|227.54|0
1655212620000|2022-06-14 13:17:00|230.01|228.01|229.3|227.3|230.01|228.01|229.3|227.3|0
1655212630000|2022-06-14 13:17:10|229.06|227.06|228.82|226.82|229.3|227.3|228.82|226.82|0
1655212640000|2022-06-14 13:17:20|228.11|226.11|228.35|226.35|228.35|226.35|228.11|226.11|0
1655212650000|2022-06-14 13:17:30|228.11|226.11|228.23|226.23|228.35|226.35|228.11|226.11|0
1655212660000|2022-06-14 13:17:40|228.11|226.11|227.16|225.16|228.11|226.11|227.16|225.16|0
1655212670000|2022-06-14 13:17:50|227.4|225.4|227.4|225.4|227.4|225.4|227.4|225.4|0
1655212680000|2022-06-14 13:18:00|227.16|225.16|227.16|225.16|227.16|225.16|227.16|225.16|0
1655212690000|2022-06-14 13:18:10|226.92|224.92|226.92|224.92|227.16|225.16|226.92|224.92|0
1655212700000|2022-06-14 13:18:20|227.63|225.63|227.63|225.63|227.63|225.63|227.4|225.4|0
1655212710000|2022-06-14 13:18:30|226.68|224.68|226.57|224.57|226.92|224.92|226.57|224.57|0
1655212720000|2022-06-14 13:18:40|226.68|224.68|227.87|225.87|227.87|225.87|226.68|224.68|0
1655212730000|2022-06-14 13:18:50|228.11|226.11|227.87|225.87|228.11|226.11|227.63|225.63|0
1655212740000|2022-06-14 13:19:00|228.11|226.11|227.63|225.63|228.11|226.11|227.63|225.63|0
1655212750000|2022-06-14 13:19:10|227.87|225.87|227.87|225.87|227.87|225.87|227.87|225.87|0
1655212760000|2022-06-14 13:19:20|227.63|225.63|227.63|225.63|227.63|225.63|227.63|225.63|0
1655212770000|2022-06-14 13:19:30|228.11|226.11|228.34|226.34|228.34|226.34|228.11|226.11|0
1655212780000|2022-06-14 13:19:40|228.82|226.82|228.82|226.82|228.82|226.82|228.58|226.58|0
1655212790000|2022-06-14 13:19:50|229.06|227.06|228.34|226.34|229.06|227.06|228.34|226.34|0
1655212800000|2022-06-14 13:20:00|227.99|225.99|228.58|226.58|228.58|226.58|227.87|225.87|0
1655212810000|2022-06-14 13:20:10|228.82|226.82|228.34|226.34|228.82|226.82|228.34|226.34|0
1655212820000|2022-06-14 13:20:20|228.1|226.1|227.75|225.75|228.1|226.1|227.63|225.63|0
1655212830000|2022-06-14 13:20:30|227.87|225.87|227.63|225.63|227.87|225.87|227.63|225.63|0
1655212840000|2022-06-14 13:20:40|227.87|225.87|227.63|225.63|227.87|225.87|227.39|225.39|0
1655212850000|2022-06-14 13:20:50|227.87|225.87|228.34|226.34|228.34|226.34|227.87|225.87|0
1655212860000|2022-06-14 13:21:00|228.1|226.1|227.63|225.63|228.1|226.1|227.63|225.63|0
1655212870000|2022-06-14 13:21:10|227.39|225.39|226.92|224.92|227.39|225.39|226.92|224.92|0
1655212880000|2022-06-14 13:21:20|227.04|225.04|226.44|224.44|227.04|225.04|226.44|224.44|0
1655212890000|2022-06-14 13:21:30|226.68|224.68|226.21|224.21|226.68|224.68|226.21|224.21|0
1655212900000|2022-06-14 13:21:40|225.73|223.73|226.2|224.2|226.2|224.2|225.73|223.73|0
1655212910000|2022-06-14 13:21:50|225.97|223.97|225.97|223.97|225.97|223.97|225.73|223.73|0
1655212920000|2022-06-14 13:22:00|225.49|223.49|225.49|223.49|225.49|223.49|225.26|223.26|0
1655212930000|2022-06-14 13:22:10|225.02|223.02|224.78|222.78|225.02|223.02|224.78|222.78|0
1655212940000|2022-06-14 13:22:20|224.55|222.55|224.55|222.55|224.55|222.55|224.31|222.31|0
1655212950000|2022-06-14 13:22:30|223.6|221.6|223.72|221.72|223.84|221.84|223.6|221.6|0
1655212960000|2022-06-14 13:22:40|223.6|221.6|223.36|221.36|224.07|222.07|223.36|221.36|0
1655212970000|2022-06-14 13:22:50|224.07|222.07|223.84|221.84|224.07|222.07|223.36|221.36|0
1655212980000|2022-06-14 13:23:00|224.07|222.07|223.6|221.6|224.07|222.07|223.6|221.6|0
1655212990000|2022-06-14 13:23:10|223.72|221.72|223.83|221.83|223.83|221.83|223.72|221.72|0
1655213000000|2022-06-14 13:23:20|224.07|222.07|224.31|222.31|224.31|222.31|224.07|222.07|0
1655213010000|2022-06-14 13:23:30|224.43|222.43|224.54|222.54|224.54|222.54|224.31|222.31|0
1655213020000|2022-06-14 13:23:40|224.78|222.78|224.31|222.31|224.78|222.78|224.31|222.31|0
1655213030000|2022-06-14 13:23:50|224.54|222.54|224.07|222.07|224.54|222.54|224.07|222.07|0
1655213040000|2022-06-14 13:24:00|223.83|221.83|223.83|221.83|223.83|221.83|223.83|221.83|0
1655213050000|2022-06-14 13:24:10|224.07|222.07|223.6|221.6|224.07|222.07|223.6|221.6|0
1655213060000|2022-06-14 13:24:20|223.36|221.36|223.36|221.36|223.36|221.36|223.36|221.36|0
1655213070000|2022-06-14 13:24:30|223.6|221.6|224.07|222.07|224.07|222.07|223.6|221.6|0
1655213080000|2022-06-14 13:24:40|223.83|221.83|223.6|221.6|224.07|222.07|223.6|221.6|0
1655213090000|2022-06-14 13:24:50|223.83|221.83|224.07|222.07|224.07|222.07|223.83|221.83|0
1655213100000|2022-06-14 13:25:00|223.83|221.83|225.01|223.01|225.25|223.25|223.83|221.83|0
1655213110000|2022-06-14 13:25:10|225.49|223.49|225.73|223.73|225.73|223.73|225.49|223.49|0
1655213120000|2022-06-14 13:25:20|225.96|223.96|226.91|224.91|226.91|224.91|225.96|223.96|0
1655213130000|2022-06-14 13:25:30|226.67|224.67|226.67|224.67|226.67|224.67|226.56|224.56|0
1655213140000|2022-06-14 13:25:40|226.91|224.91|226.91|224.91|226.91|224.91|226.91|224.91|0
1655213150000|2022-06-14 13:25:50|227.38|225.38|227.38|225.38|227.38|225.38|226.91|224.91|0
1655213160000|2022-06-14 13:26:00|227.86|225.86|227.62|225.62|228.1|226.1|227.62|225.62|0
1655213170000|2022-06-14 13:26:10|227.38|225.38|228.1|226.1|228.1|226.1|227.38|225.38|0
1655213180000|2022-06-14 13:26:20|228.33|226.33|228.33|226.33|228.81|226.81|228.33|226.33|0
1655213190000|2022-06-14 13:26:30|228.81|226.81|228.57|226.57|228.81|226.81|228.57|226.57|0
1655213200000|2022-06-14 13:26:40|228.81|226.81|228.57|226.57|228.81|226.81|228.57|226.57|0
1655213210000|2022-06-14 13:26:50|228.81|226.81|228.57|226.57|228.81|226.81|228.57|226.57|0
1655213220000|2022-06-14 13:27:00|228.09|226.09|228.33|226.33|228.33|226.33|228.09|226.09|0
1655213230000|2022-06-14 13:27:10|228.09|226.09|228.57|226.57|228.57|226.57|228.09|226.09|0
1655213240000|2022-06-14 13:27:20|228.81|226.81|229.04|227.04|229.04|227.04|228.81|226.81|0
1655213250000|2022-06-14 13:27:30|228.81|226.81|229.28|227.28|229.76|227.76|228.81|226.81|0
1655213260000|2022-06-14 13:27:40|229.76|227.76|228.09|226.09|229.76|227.76|228.09|226.09|0
1655213270000|2022-06-14 13:27:50|227.86|225.86|228.81|226.81|228.81|226.81|227.86|225.86|0
1655213280000|2022-06-14 13:28:00|229.99|227.99|231.9|229.9|231.9|229.9|229.99|227.99|0
1655213290000|2022-06-14 13:28:10|231.66|229.66|231.18|229.18|231.66|229.66|231.18|229.18|0
1655213300000|2022-06-14 13:28:20|231.66|229.66|231.9|229.9|231.9|229.9|231.66|229.66|0
1655213310000|2022-06-14 13:28:30|232.37|230.37|232.61|230.61|232.61|230.61|232.37|230.37|0
1655213320000|2022-06-14 13:28:40|232.85|230.85|232.61|230.61|232.85|230.85|232.37|230.37|0
1655213330000|2022-06-14 13:28:50|232.37|230.37|232.61|230.61|232.85|230.85|232.37|230.37|0
1655213340000|2022-06-14 13:29:00|232.74|230.74|232.85|230.85|233.33|231.33|232.74|230.74|0
1655213350000|2022-06-14 13:29:10|232.13|230.13|231.66|229.66|232.13|230.13|230.83|228.83|0
1655213360000|2022-06-14 13:29:20|232.37|230.37|232.13|230.13|232.85|230.85|232.13|230.13|0
1655213370000|2022-06-14 13:29:30|231.66|229.66|232.85|230.85|232.85|230.85|231.66|229.66|0
1655213380000|2022-06-14 13:29:40|232.37|230.37|233.45|231.45|233.45|231.45|232.37|230.37|0
1655213390000|2022-06-14 13:29:50|233.56|231.56|234.76|232.76|234.76|232.76|233.56|231.56|0
1655213400000|2022-06-14 13:30:00|235|233|236.08|234.08|236.08|234.08|235|233|0
1655213410000|2022-06-14 13:30:10|234.04|232.04|235.36|233.36|235.36|233.36|233.32|231.32|0
1655213420000|2022-06-14 13:30:20|235.95|233.95|233.32|231.32|236.67|234.67|233.32|231.32|0
1655213430000|2022-06-14 13:30:30|235|233|235.95|233.95|236.19|234.19|235|233|0
1655213440000|2022-06-14 13:30:40|236.91|234.91|236.43|234.43|236.91|234.91|234.99|232.99|0
1655213450000|2022-06-14 13:30:50|237.15|235.15|233.8|231.8|237.15|235.15|233.8|231.8|0
1655213460000|2022-06-14 13:31:00|235.71|233.71|238.1|236.1|238.1|236.1|235.71|233.71|0
1655213470000|2022-06-14 13:31:10|237.86|235.86|239.3|237.3|239.78|237.78|237.86|235.86|0
1655213480000|2022-06-14 13:31:20|240.02|238.02|239.54|237.54|240.74|238.74|239.54|237.54|0
1655213490000|2022-06-14 13:31:30|240.26|238.26|239.54|237.54|241.46|239.46|239.54|237.54|0
1655213500000|2022-06-14 13:31:40|239.78|237.78|239.06|237.06|239.78|237.78|238.47|236.47|0
1655213510000|2022-06-14 13:31:50|238.58|236.58|240.02|238.02|240.02|238.02|238.58|236.58|0
1655213520000|2022-06-14 13:32:00|237.86|235.86|236.43|234.43|237.86|235.86|236.43|234.43|0
1655213530000|2022-06-14 13:32:10|233.8|231.8|235.71|233.71|235.71|233.71|233.08|231.08|0
1655213540000|2022-06-14 13:32:20|236.19|234.19|238.1|236.1|238.1|236.1|236.19|234.19|0
1655213550000|2022-06-14 13:32:30|239.3|237.3|240.26|238.26|240.26|238.26|239.3|237.3|0
1655213560000|2022-06-14 13:32:40|241.22|239.22|241.46|239.46|241.46|239.46|241.22|239.22|0
1655213570000|2022-06-14 13:32:50|241.94|239.94|243.62|241.62|243.62|241.62|241.94|239.94|0
1655213580000|2022-06-14 13:33:00|244.58|242.58|244.82|242.82|244.82|242.82|244.34|242.34|0
1655213590000|2022-06-14 13:33:10|244.34|242.34|242.66|240.66|244.34|242.34|242.66|240.66|0
1655213600000|2022-06-14 13:33:20|242.18|240.18|243.86|241.86|243.86|241.86|241.46|239.46|0
1655213610000|2022-06-14 13:33:30|244.1|242.1|242.18|240.18|244.1|242.1|242.18|240.18|0
1655213620000|2022-06-14 13:33:40|241.22|239.22|241.34|239.34|241.34|239.34|240.62|238.62|0
1655213630000|2022-06-14 13:33:50|240.26|238.26|239.06|237.06|240.26|238.26|237.86|235.86|0
1655213640000|2022-06-14 13:34:00|239.78|237.78|236.66|234.66|239.78|237.78|236.66|234.66|0
1655213650000|2022-06-14 13:34:10|237.62|235.62|239.54|237.54|239.54|237.54|237.62|235.62|0
1655213660000|2022-06-14 13:34:20|237.62|235.62|238.82|236.82|239.3|237.3|237.62|235.62|0
1655213670000|2022-06-14 13:34:30|239.54|237.54|238.58|236.58|239.54|237.54|237.86|235.86|0
1655213680000|2022-06-14 13:34:40|238.82|236.82|236.9|234.9|239.53|237.53|236.9|234.9|0
1655213690000|2022-06-14 13:34:50|237.86|235.86|237.62|235.62|237.86|235.86|236.9|234.9|0
1655213700000|2022-06-14 13:35:00|237.14|235.14|241.45|239.45|241.45|239.45|237.14|235.14|0
1655213710000|2022-06-14 13:35:10|241.93|239.93|240.97|238.97|242.17|240.17|240.97|238.97|0
1655213720000|2022-06-14 13:35:20|241.82|239.82|241.93|239.93|241.93|239.93|241.21|239.21|0
1655213730000|2022-06-14 13:35:30|241.45|239.45|239.05|237.05|241.45|239.45|239.05|237.05|0
1655213740000|2022-06-14 13:35:40|239.53|237.53|240.01|238.01|240.01|238.01|239.29|237.29|0
1655213750000|2022-06-14 13:35:50|240.97|238.97|239.53|237.53|240.97|238.97|239.53|237.53|0
1655213760000|2022-06-14 13:36:00|239.42|237.42|239.05|237.05|239.53|237.53|238.81|236.81|0
1655213770000|2022-06-14 13:36:10|240.25|238.25|240.62|238.62|240.73|238.73|239.05|237.05|0
1655213780000|2022-06-14 13:36:20|240.25|238.25|239.29|237.29|240.49|238.49|239.29|237.29|0
1655213790000|2022-06-14 13:36:30|239.05|237.05|239.53|237.53|239.53|237.53|238.1|236.1|0
1655213800000|2022-06-14 13:36:40|238.81|236.81|240.25|238.25|240.25|238.25|238.81|236.81|0
1655213810000|2022-06-14 13:36:50|240.97|238.97|238.33|236.33|240.97|238.97|238.33|236.33|0
1655213820000|2022-06-14 13:37:00|237.38|235.38|235.94|233.94|237.38|235.38|234.51|232.51|0
1655213830000|2022-06-14 13:37:10|236.42|234.42|238.09|236.09|238.09|236.09|235.94|233.94|0
1655213840000|2022-06-14 13:37:20|237.38|235.38|240.25|238.25|240.25|238.25|237.38|235.38|0
1655213850000|2022-06-14 13:37:30|238.57|236.57|238.94|236.94|238.94|236.94|238.57|236.57|0
1655213860000|2022-06-14 13:37:40|239.05|237.05|239.53|237.53|239.53|237.53|238.81|236.81|0
1655213870000|2022-06-14 13:37:50|239.77|237.77|236.9|234.9|239.77|237.77|236.9|234.9|0
1655213880000|2022-06-14 13:38:00|236.42|234.42|238.33|236.33|238.33|236.33|236.42|234.42|0
1655213890000|2022-06-14 13:38:10|237.85|235.85|237.61|235.61|237.85|235.85|236.9|234.9|0
1655213900000|2022-06-14 13:38:20|238.09|236.09|239.05|237.05|239.05|237.05|238.09|236.09|0
1655213910000|2022-06-14 13:38:30|238.81|236.81|237.85|235.85|238.81|236.81|237.85|235.85|0
1655213920000|2022-06-14 13:38:40|237.61|235.61|237.13|235.13|237.61|235.61|235.94|233.94|0
1655213930000|2022-06-14 13:38:50|239.05|237.05|238.81|236.81|239.05|237.05|238.57|236.57|0
1655213940000|2022-06-14 13:39:00|239.29|237.29|238.81|236.81|239.29|237.29|238.46|236.46|0
1655213950000|2022-06-14 13:39:10|237.85|235.85|236.66|234.66|237.85|235.85|236.66|234.66|0
1655213960000|2022-06-14 13:39:20|238.81|236.81|238.46|236.46|239.53|237.53|238.33|236.33|0
1655213970000|2022-06-14 13:39:30|238.57|236.57|238.33|236.33|238.57|236.57|238.33|236.33|0
1655213980000|2022-06-14 13:39:40|239.29|237.29|240.85|238.85|240.85|238.85|239.05|237.05|0
1655213990000|2022-06-14 13:39:50|240.49|238.49|240.73|238.73|240.73|238.73|240.49|238.49|0
1655214000000|2022-06-14 13:40:00|242.17|240.17|243.61|241.61|243.61|241.61|242.17|240.17|0
1655214010000|2022-06-14 13:40:10|244.33|242.33|244.57|242.57|244.57|242.57|243.61|241.61|0
1655214020000|2022-06-14 13:40:20|244.81|242.81|246.98|244.98|246.98|244.98|244.81|242.81|0
1655214030000|2022-06-14 13:40:30|246.5|244.5|247.7|245.7|247.7|245.7|246.25|244.25|0
1655214040000|2022-06-14 13:40:40|247.94|245.94|248.42|246.42|248.66|246.66|247.94|245.94|0
1655214050000|2022-06-14 13:40:50|246.98|244.98|247.83|245.83|247.83|245.83|246.98|244.98|0
1655214060000|2022-06-14 13:41:00|247.46|245.46|247.94|245.94|248.18|246.18|247.46|245.46|0
1655214070000|2022-06-14 13:41:10|248.42|246.42|247.22|245.22|248.66|246.66|247.22|245.22|0
1655214080000|2022-06-14 13:41:20|246.74|244.74|246.74|244.74|247.58|245.58|246.74|244.74|0
1655214090000|2022-06-14 13:41:30|247.46|245.46|247.7|245.7|247.7|245.7|247.46|245.46|0
1655214100000|2022-06-14 13:41:40|247.22|245.22|247.46|245.46|247.46|245.46|246.98|244.98|0
1655214110000|2022-06-14 13:41:50|247.7|245.7|247.46|245.46|247.7|245.7|247.46|245.46|0
1655214120000|2022-06-14 13:42:00|247.58|245.58|246.49|244.49|247.58|245.58|246.25|244.25|0
1655214130000|2022-06-14 13:42:10|247.22|245.22|246.25|244.25|247.22|245.22|246.25|244.25|0
1655214140000|2022-06-14 13:42:20|247.94|245.94|248.18|246.18|248.18|246.18|247.94|245.94|0
1655214150000|2022-06-14 13:42:30|247.94|245.94|247.46|245.46|249.39|247.39|247.46|245.46|0
1655214160000|2022-06-14 13:42:40|247.22|245.22|246.49|244.49|247.22|245.22|246.01|244.01|0
1655214170000|2022-06-14 13:42:50|246.97|244.97|248.42|246.42|249.39|247.39|246.97|244.97|0
1655214180000|2022-06-14 13:43:00|247.7|245.7|248.42|246.42|248.42|246.42|246.97|244.97|0
1655214190000|2022-06-14 13:43:10|247.94|245.94|249.87|247.87|249.87|247.87|247.94|245.94|0
1655214200000|2022-06-14 13:43:20|250.11|248.11|250.35|248.35|250.35|248.35|250.11|248.11|0
1655214210000|2022-06-14 13:43:30|251.8|249.8|252.53|250.53|252.53|250.53|251.8|249.8|0
1655214220000|2022-06-14 13:43:40|252.28|250.28|252.28|250.28|252.77|250.77|252.28|250.28|0
1655214230000|2022-06-14 13:43:50|252.53|250.53|252.77|250.77|252.77|250.77|252.52|250.52|0
1655214240000|2022-06-14 13:44:00|253.49|251.49|252.52|250.52|253.49|251.49|251.32|249.32|0
1655214250000|2022-06-14 13:44:10|252.77|250.77|253.49|251.49|253.49|251.49|252.77|250.77|0
1655214260000|2022-06-14 13:44:20|253.98|251.98|253.25|251.25|254.22|252.22|253.01|251.01|0
1655214270000|2022-06-14 13:44:30|253.98|251.98|254.7|252.7|254.7|252.7|253.98|251.98|0
1655214280000|2022-06-14 13:44:40|254.94|252.94|255.67|253.67|255.67|253.67|254.94|252.94|0
1655214290000|2022-06-14 13:44:50|256.4|254.4|257.29|255.29|257.29|255.29|256.4|254.4|0
1655214300000|2022-06-14 13:45:00|257.05|255.05|256.56|254.56|257.05|255.05|256.08|254.08|0
1655214310000|2022-06-14 13:45:10|256.08|254.08|255.84|253.84|256.08|254.08|254.62|252.62|0
1655214320000|2022-06-14 13:45:20|255.35|253.35|254.62|252.62|255.35|253.35|254.38|252.38|0
1655214330000|2022-06-14 13:45:30|254.38|252.38|252.81|250.81|254.38|252.38|252.81|250.81|0
1655214340000|2022-06-14 13:45:40|252.68|250.68|252.93|250.93|252.93|250.93|252.68|250.68|0
1655214350000|2022-06-14 13:45:50|252.68|250.68|252.93|250.93|252.93|250.93|252.2|250.2|0
1655214360000|2022-06-14 13:46:00|250.75|248.75|251.72|249.72|251.72|249.72|250.26|248.26|0
1655214370000|2022-06-14 13:46:10|251.96|249.96|251.23|249.23|251.96|249.96|250.02|248.02|0
1655214380000|2022-06-14 13:46:20|251.47|249.47|249.54|247.54|251.47|249.47|249.54|247.54|0
1655214390000|2022-06-14 13:46:30|250.02|248.02|249.06|247.06|250.26|248.26|249.06|247.06|0
1655214400000|2022-06-14 13:46:40|247.85|245.85|246.16|244.16|247.85|245.85|246.16|244.16|0
1655214410000|2022-06-14 13:46:50|245.68|243.68|244.23|242.23|246.16|244.16|244.23|242.23|0
1655214420000|2022-06-14 13:47:00|244.95|242.95|245.68|243.68|245.68|243.68|244.47|242.47|0
1655214430000|2022-06-14 13:47:10|243.99|241.99|243.75|241.75|245.19|243.19|243.75|241.75|0
1655214440000|2022-06-14 13:47:20|243.03|241.03|244.71|242.71|244.71|242.71|243.03|241.03|0
1655214450000|2022-06-14 13:47:30|245.19|243.19|244.95|242.95|245.19|243.19|243.75|241.75|0
1655214460000|2022-06-14 13:47:40|245.68|243.68|244.23|242.23|245.68|243.68|244.23|242.23|0
1655214470000|2022-06-14 13:47:50|243.75|241.75|241.82|239.82|243.75|241.75|241.82|239.82|0
1655214480000|2022-06-14 13:48:00|241.34|239.34|241.1|239.1|241.34|239.34|240.86|238.86|0
1655214490000|2022-06-14 13:48:10|241.95|239.95|241.71|239.71|243.02|241.02|241.71|239.71|0
1655214500000|2022-06-14 13:48:20|242.06|240.06|242.54|240.54|243.27|241.27|242.06|240.06|0
1655214510000|2022-06-14 13:48:30|243.02|241.02|244.71|242.71|244.71|242.71|243.02|241.02|0
1655214520000|2022-06-14 13:48:40|244.23|242.23|243.99|241.99|244.23|242.23|243.99|241.99|0
1655214530000|2022-06-14 13:48:50|243.26|241.26|243.02|241.02|243.26|241.26|243.02|241.02|0
1655214540000|2022-06-14 13:49:00|243.99|241.99|244.47|242.47|244.95|242.95|243.99|241.99|0
1655214550000|2022-06-14 13:49:10|243.51|241.51|241.34|239.34|243.51|241.51|241.34|239.34|0
1655214560000|2022-06-14 13:49:20|241.1|239.1|243.75|241.75|243.75|241.75|241.1|239.1|0
1655214570000|2022-06-14 13:49:30|244.47|242.47|242.54|240.54|244.47|242.47|242.54|240.54|0
1655214580000|2022-06-14 13:49:40|242.06|240.06|245.19|243.19|245.19|243.19|242.06|240.06|0
1655214590000|2022-06-14 13:49:50|245.43|243.43|246.64|244.64|246.64|244.64|245.43|243.43|0
1655214600000|2022-06-14 13:50:00|246.4|244.4|247.36|245.36|247.36|245.36|246.15|244.15|0
1655214610000|2022-06-14 13:50:10|248.09|246.09|249.29|247.29|249.29|247.29|248.09|246.09|0
1655214620000|2022-06-14 13:50:20|250.02|248.02|250.02|248.02|250.5|248.5|249.78|247.78|0
1655214630000|2022-06-14 13:50:30|249.53|247.53|252.19|250.19|252.19|250.19|249.53|247.53|0
1655214640000|2022-06-14 13:50:40|251.47|249.47|251.71|249.71|251.71|249.71|251.47|249.47|0
1655214650000|2022-06-14 13:50:50|251.47|249.47|252.44|250.44|252.44|250.44|251.47|249.47|0
1655214660000|2022-06-14 13:51:00|253.41|251.41|252.08|250.08|253.41|251.41|252.08|250.08|0
1655214670000|2022-06-14 13:51:10|251.47|249.47|250.26|248.26|251.71|249.71|250.26|248.26|0
1655214680000|2022-06-14 13:51:20|251.23|249.23|250.98|248.98|251.23|249.23|250.98|248.98|0
1655214690000|2022-06-14 13:51:30|251.23|249.23|251.95|249.95|251.95|249.95|251.23|249.23|0
1655214700000|2022-06-14 13:51:40|251.47|249.47|250.74|248.74|251.47|249.47|250.74|248.74|0
1655214710000|2022-06-14 13:51:50|250.98|248.98|252.44|250.44|252.44|250.44|250.98|248.98|0
1655214720000|2022-06-14 13:52:00|252.92|250.92|253.16|251.16|253.16|251.16|252.68|250.68|0
1655214730000|2022-06-14 13:52:10|253.89|251.89|253.89|251.89|254.37|252.37|253.89|251.89|0
1655214740000|2022-06-14 13:52:20|253.65|251.65|253.16|251.16|253.65|251.65|251.95|249.95|0
1655214750000|2022-06-14 13:52:30|252.08|250.08|249.77|247.77|252.08|250.08|249.77|247.77|0
1655214760000|2022-06-14 13:52:40|251.22|249.22|248.32|246.32|251.22|249.22|248.32|246.32|0
1655214770000|2022-06-14 13:52:50|246.63|244.63|244.7|242.7|246.63|244.63|244.7|242.7|0
1655214780000|2022-06-14 13:53:00|244.22|242.22|245.67|243.67|245.67|243.67|243.98|241.98|0
1655214790000|2022-06-14 13:53:10|246.39|244.39|243.98|241.98|246.87|244.87|243.98|241.98|0
1655214800000|2022-06-14 13:53:20|243.26|241.26|245.67|243.67|245.67|243.67|243.26|241.26|0
1655214810000|2022-06-14 13:53:30|246.63|244.63|244.94|242.94|246.63|244.63|244.94|242.94|0
1655214820000|2022-06-14 13:53:40|244.46|242.46|242.78|240.78|244.46|242.46|242.78|240.78|0
1655214830000|2022-06-14 13:53:50|242.06|240.06|242.06|240.06|242.78|240.78|242.06|240.06|0
1655214840000|2022-06-14 13:54:00|244.22|242.22|243.74|241.74|244.22|242.22|243.74|241.74|0
1655214850000|2022-06-14 13:54:10|243.26|241.26|241.09|239.09|243.26|241.26|241.09|239.09|0
1655214860000|2022-06-14 13:54:20|241.81|239.81|240.61|238.61|241.81|239.81|240.61|238.61|0
1655214870000|2022-06-14 13:54:30|240.85|238.85|239.17|237.17|240.85|238.85|239.17|237.17|0
1655214880000|2022-06-14 13:54:40|238.45|236.45|237.73|235.73|238.93|236.93|237.73|235.73|0
1655214890000|2022-06-14 13:54:50|237.49|235.49|236.97|234.97|237.49|235.49|236.73|234.73|0
1655214900000|2022-06-14 13:55:00|236.25|234.25|236.9|234.9|236.9|234.9|235.31|233.31|0
1655214910000|2022-06-14 13:55:10|236.66|234.66|234.26|232.26|236.66|234.66|234.26|232.26|0
1655214920000|2022-06-14 13:55:20|236.18|234.18|235.22|233.22|236.18|234.18|235.22|233.22|0
1655214930000|2022-06-14 13:55:30|234.98|232.98|235.94|233.94|235.94|233.94|234.98|232.98|0
1655214940000|2022-06-14 13:55:40|236.18|234.18|235.7|233.7|236.42|234.42|235.46|233.46|0
1655214950000|2022-06-14 13:55:50|235.46|233.46|235.22|233.22|235.46|233.46|234.02|232.02|0
1655214960000|2022-06-14 13:56:00|234.5|232.5|235.94|233.94|235.94|233.94|234.5|232.5|0
1655214970000|2022-06-14 13:56:10|235.7|233.7|234.74|232.74|235.7|233.7|234.74|232.74|0
1655214980000|2022-06-14 13:56:20|235.22|233.22|235.94|233.94|235.94|233.94|235.22|233.22|0
1655214990000|2022-06-14 13:56:30|236.18|234.18|235.7|233.7|236.18|234.18|234.74|232.74|0
1655215000000|2022-06-14 13:56:40|235.46|233.46|236.18|234.18|236.18|234.18|235.46|233.46|0
1655215010000|2022-06-14 13:56:50|235.22|233.22|235.46|233.46|235.46|233.46|234.74|232.74|0
1655215020000|2022-06-14 13:57:00|235.7|233.7|235.94|233.94|235.94|233.94|235.7|233.7|0
1655215030000|2022-06-14 13:57:10|236.18|234.18|234.74|232.74|236.18|234.18|234.74|232.74|0
1655215040000|2022-06-14 13:57:20|234.98|232.98|235.94|233.94|235.94|233.94|234.5|232.5|0
1655215050000|2022-06-14 13:57:30|235.22|233.22|235.46|233.46|235.94|233.94|235.22|233.22|0
1655215060000|2022-06-14 13:57:40|235.22|233.22|235.46|233.46|235.7|233.7|234.38|232.38|0
1655215070000|2022-06-14 13:57:50|235.7|233.7|235.22|233.22|235.7|233.7|234.74|232.74|0
1655215080000|2022-06-14 13:58:00|234.5|232.5|232.82|230.82|234.5|232.5|232.34|230.34|0
1655215090000|2022-06-14 13:58:10|234.5|232.5|235.94|233.94|235.94|233.94|234.5|232.5|0
1655215100000|2022-06-14 13:58:20|234.26|232.26|235.22|233.22|236.18|234.18|234.26|232.26|0
1655215110000|2022-06-14 13:58:30|234.98|232.98|234.98|232.98|235.22|233.22|234.98|232.98|0
1655215120000|2022-06-14 13:58:40|234.74|232.74|233.06|231.06|234.74|232.74|233.06|231.06|0
1655215130000|2022-06-14 13:58:50|232.58|230.58|231.86|229.86|232.58|230.58|231.86|229.86|0
1655215140000|2022-06-14 13:59:00|231.15|229.15|232.58|230.58|232.58|230.58|231.15|229.15|0
1655215150000|2022-06-14 13:59:10|232.1|230.1|229.47|227.47|232.1|230.1|229.47|227.47|0
1655215160000|2022-06-14 13:59:20|229.95|227.95|230.19|228.19|230.19|228.19|229.47|227.47|0
1655215170000|2022-06-14 13:59:30|229.47|227.47|229|227|229.71|227.71|229|227|0
1655215180000|2022-06-14 13:59:40|228.76|226.76|227.33|225.33|228.76|226.76|227.33|225.33|0
1655215190000|2022-06-14 13:59:50|229|227|228.52|226.52|229|227|227.8|225.8|0
1655215200000|2022-06-14 14:00:00|229.24|227.24|230.67|228.67|230.67|228.67|229.24|227.24|0
1655215210000|2022-06-14 14:00:10|230.19|228.19|229.71|227.71|230.19|228.19|229.47|227.47|0
1655215220000|2022-06-14 14:00:20|228.52|226.52|226.85|224.85|228.52|226.52|226.85|224.85|0
1655215230000|2022-06-14 14:00:30|225.9|223.9|226.14|224.14|226.14|224.14|225.55|223.55|0
1655215240000|2022-06-14 14:00:40|226.74|224.74|225.18|223.18|226.74|224.74|225.18|223.18|0
1655215250000|2022-06-14 14:00:50|225.42|223.42|225.9|223.9|225.9|223.9|225.18|223.18|0
1655215260000|2022-06-14 14:01:00|227.33|225.33|225.9|223.9|227.8|225.8|225.9|223.9|0
1655215270000|2022-06-14 14:01:10|227.33|225.33|228.52|226.52|228.52|226.52|227.33|225.33|0
1655215280000|2022-06-14 14:01:20|229.23|227.23|229.23|227.23|229.23|227.23|229.12|227.12|0
1655215290000|2022-06-14 14:01:30|229.12|227.12|228.28|226.28|229.71|227.71|228.28|226.28|0
1655215300000|2022-06-14 14:01:40|227.8|225.8|229.71|227.71|229.71|227.71|227.8|225.8|0
1655215310000|2022-06-14 14:01:50|229.23|227.23|227.8|225.8|229.23|227.23|227.8|225.8|0
1655215320000|2022-06-14 14:02:00|228.04|226.04|228.28|226.28|228.28|226.28|227.56|225.56|0
1655215330000|2022-06-14 14:02:10|229.71|227.71|228.99|226.99|230.07|228.07|228.52|226.52|0
1655215340000|2022-06-14 14:02:20|229.23|227.23|231.14|229.14|231.14|229.14|229.23|227.23|0
1655215350000|2022-06-14 14:02:30|231.38|229.38|229.71|227.71|231.38|229.38|229.71|227.71|0
1655215360000|2022-06-14 14:02:40|229.23|227.23|228.28|226.28|229.23|227.23|228.28|226.28|0
1655215370000|2022-06-14 14:02:50|228.75|226.75|226.61|224.61|228.75|226.75|226.61|224.61|0
1655215380000|2022-06-14 14:03:00|225.89|223.89|224.94|222.94|225.89|223.89|224.94|222.94|0
1655215390000|2022-06-14 14:03:10|226.61|224.61|226.61|224.61|226.61|224.61|226.37|224.37|0
1655215400000|2022-06-14 14:03:20|227.08|225.08|227.8|225.8|228.51|226.51|226.85|224.85|0
1655215410000|2022-06-14 14:03:30|228.28|226.28|227.56|225.56|228.75|226.75|226.85|224.85|0
1655215420000|2022-06-14 14:03:40|228.4|226.4|230.42|228.42|230.42|228.42|228.4|226.4|0
1655215430000|2022-06-14 14:03:50|229.47|227.47|229.71|227.71|229.71|227.71|228.99|226.99|0
1655215440000|2022-06-14 14:04:00|231.38|229.38|232.81|230.81|232.81|230.81|231.38|229.38|0
1655215450000|2022-06-14 14:04:10|232.58|230.58|233.29|231.29|233.29|231.29|232.58|230.58|0
1655215460000|2022-06-14 14:04:20|233.77|231.77|234.49|232.49|234.49|232.49|233.77|231.77|0
1655215470000|2022-06-14 14:04:30|234.73|232.73|235.21|233.21|235.21|233.21|234.01|232.01|0
1655215480000|2022-06-14 14:04:40|235.45|233.45|234.97|232.97|235.45|233.45|234.73|232.73|0
1655215490000|2022-06-14 14:04:50|235.21|233.21|234.97|232.97|235.21|233.21|234.73|232.73|0
1655215500000|2022-06-14 14:05:00|234.73|232.73|235.21|233.21|235.21|233.21|234.73|232.73|0
1655215510000|2022-06-14 14:05:10|235.45|233.45|237.85|235.85|237.85|235.85|234.73|232.73|0
1655215520000|2022-06-14 14:05:20|238.33|236.33|238.33|236.33|238.81|236.81|238.09|236.09|0
1655215530000|2022-06-14 14:05:30|236.65|234.65|236.65|234.65|236.65|234.65|236.17|234.17|0
1655215540000|2022-06-14 14:05:40|237.13|235.13|236.65|234.65|237.37|235.37|236.65|234.65|0
1655215550000|2022-06-14 14:05:50|237.13|235.13|238.09|236.09|238.09|236.09|236.65|234.65|0
1655215560000|2022-06-14 14:06:00|239.05|237.05|236.41|234.41|239.05|237.05|236.41|234.41|0
1655215570000|2022-06-14 14:06:10|236.65|234.65|237.97|235.97|237.97|235.97|236.41|234.41|0
1655215580000|2022-06-14 14:06:20|237.85|235.85|237.49|235.49|237.85|235.85|236.65|234.65|0
1655215590000|2022-06-14 14:06:30|236.65|234.65|236.17|234.17|236.65|234.65|236.17|234.17|0
1655215600000|2022-06-14 14:06:40|236.41|234.41|237.61|235.61|237.61|235.61|235.93|233.93|0
1655215610000|2022-06-14 14:06:50|237.85|235.85|235.45|233.45|237.85|235.85|235.45|233.45|0
1655215620000|2022-06-14 14:07:00|236.89|234.89|237.61|235.61|238.33|236.33|236.89|234.89|0
1655215630000|2022-06-14 14:07:10|236.89|234.89|234.73|232.73|236.89|234.89|234.73|232.73|0
1655215640000|2022-06-14 14:07:20|234.97|232.97|235.21|233.21|235.93|233.93|234.97|232.97|0
1655215650000|2022-06-14 14:07:30|235.57|233.57|233.53|231.53|235.57|233.57|233.53|231.53|0
1655215660000|2022-06-14 14:07:40|233.05|231.05|231.14|229.14|233.29|231.29|231.14|229.14|0
1655215670000|2022-06-14 14:07:50|231.61|229.61|234.01|232.01|234.01|232.01|231.61|229.61|0
1655215680000|2022-06-14 14:08:00|234.49|232.49|236.41|234.41|236.41|234.41|234.49|232.49|0
1655215690000|2022-06-14 14:08:10|237.01|235.01|235.68|233.68|237.37|235.37|235.68|233.68|0
1655215700000|2022-06-14 14:08:20|235.92|233.92|235.92|233.92|236.4|234.4|235.68|233.68|0
1655215710000|2022-06-14 14:08:30|235.44|233.44|236.16|234.16|236.16|234.16|234.97|232.97|0
1655215720000|2022-06-14 14:08:40|236.88|234.88|237.6|235.6|237.6|235.6|236.88|234.88|0
1655215730000|2022-06-14 14:08:50|237.85|235.85|238.57|236.57|238.57|236.57|237.6|235.6|0
1655215740000|2022-06-14 14:09:00|239.05|237.05|241.45|239.45|241.45|239.45|239.05|237.05|0
1655215750000|2022-06-14 14:09:10|242.18|240.18|242.18|240.18|242.66|240.66|242.18|240.18|0
1655215760000|2022-06-14 14:09:20|242.66|240.66|243.14|241.14|243.14|241.14|242.66|240.66|0
1655215770000|2022-06-14 14:09:30|241.21|239.21|240.97|238.97|241.21|239.21|240.73|238.73|0
1655215780000|2022-06-14 14:09:40|241.1|239.1|241.93|239.93|242.9|240.9|241.1|239.1|0
1655215790000|2022-06-14 14:09:50|241.45|239.45|241.34|239.34|242.66|240.66|241.34|239.34|0
1655215800000|2022-06-14 14:10:00|241.21|239.21|243.62|241.62|243.62|241.62|241.21|239.21|0
1655215810000|2022-06-14 14:10:10|243.26|241.26|242.66|240.66|243.62|241.62|242.66|240.66|0
1655215820000|2022-06-14 14:10:20|242.9|240.9|244.83|242.83|244.83|242.83|242.9|240.9|0
1655215830000|2022-06-14 14:10:30|244.35|242.35|243.86|241.86|245.07|243.07|243.86|241.86|0
1655215840000|2022-06-14 14:10:40|244.83|242.83|244.59|242.59|244.83|242.83|243.62|241.62|0
1655215850000|2022-06-14 14:10:50|244.83|242.83|245.79|243.79|245.79|243.79|244.83|242.83|0
1655215860000|2022-06-14 14:11:00|246.28|244.28|245.55|243.55|246.28|244.28|245.55|243.55|0
1655215870000|2022-06-14 14:11:10|246.03|244.03|246.28|244.28|246.28|244.28|244.83|242.83|0
1655215880000|2022-06-14 14:11:20|246.16|244.16|246.03|244.03|246.28|244.28|245.55|243.55|0
1655215890000|2022-06-14 14:11:30|246.76|244.76|246.52|244.52|246.76|244.76|246.28|244.28|0
1655215900000|2022-06-14 14:11:40|246.28|244.28|246.28|244.28|247|245|246.03|244.03|0
1655215910000|2022-06-14 14:11:50|246.03|244.03|246.28|244.28|246.52|244.52|246.03|244.03|0
1655215920000|2022-06-14 14:12:00|245.79|243.79|246.52|244.52|246.52|244.52|245.07|243.07|0
1655215930000|2022-06-14 14:12:10|245.07|243.07|245.68|243.68|245.68|243.68|244.58|242.58|0
1655215940000|2022-06-14 14:12:20|245.07|243.07|245.07|243.07|245.07|243.07|244.58|242.58|0
1655215950000|2022-06-14 14:12:30|244.47|242.47|243.14|241.14|244.47|242.47|243.14|241.14|0
1655215960000|2022-06-14 14:12:40|242.9|240.9|241.93|239.93|243.14|241.14|241.93|239.93|0
1655215970000|2022-06-14 14:12:50|240.49|238.49|240.24|238.24|240.49|238.49|240|238|0
1655215980000|2022-06-14 14:13:00|239.76|237.76|241.21|239.21|241.21|239.21|239.76|237.76|0
1655215990000|2022-06-14 14:13:10|241.45|239.45|242.65|240.65|242.65|240.65|241.45|239.45|0
1655216000000|2022-06-14 14:13:20|243.38|241.38|244.1|242.1|244.1|242.1|243.38|241.38|0
1655216010000|2022-06-14 14:13:30|244.34|242.34|245.31|243.31|245.31|243.31|244.34|242.34|0
1655216020000|2022-06-14 14:13:40|245.07|243.07|244.34|242.34|245.07|243.07|244.34|242.34|0
1655216030000|2022-06-14 14:13:50|245.31|243.31|246.27|244.27|246.27|244.27|245.31|243.31|0
1655216040000|2022-06-14 14:14:00|247.24|245.24|248.21|246.21|248.45|246.45|247.24|245.24|0
1655216050000|2022-06-14 14:14:10|249.42|247.42|249.9|247.9|249.9|247.9|249.42|247.42|0
1655216060000|2022-06-14 14:14:20|249.42|247.42|249.9|247.9|249.9|247.9|248.21|246.21|0
1655216070000|2022-06-14 14:14:30|250.03|248.03|248.45|246.45|250.03|248.03|248.45|246.45|0
1655216080000|2022-06-14 14:14:40|247.97|245.97|248.45|246.45|248.45|246.45|247.97|245.97|0
1655216090000|2022-06-14 14:14:50|247.96|245.96|247.72|245.72|248.21|246.21|247.72|245.72|0
1655216100000|2022-06-14 14:15:00|249.17|247.17|250.14|248.14|250.39|248.39|249.17|247.17|0
1655216110000|2022-06-14 14:15:10|249.9|247.9|251.35|249.35|251.35|249.35|249.9|247.9|0
1655216120000|2022-06-14 14:15:20|251.6|249.6|251.35|249.35|251.84|249.84|251.35|249.35|0
1655216130000|2022-06-14 14:15:30|252.32|250.32|252.57|250.57|252.57|250.57|252.08|250.08|0
1655216140000|2022-06-14 14:15:40|252.08|250.08|250.38|248.38|252.08|250.08|250.38|248.38|0
1655216150000|2022-06-14 14:15:50|252.32|250.32|252.81|250.81|252.81|250.81|252.32|250.32|0
1655216160000|2022-06-14 14:16:00|252.08|250.08|250.38|248.38|252.81|250.81|250.38|248.38|0
1655216170000|2022-06-14 14:16:10|250.87|248.87|249.66|247.66|250.87|248.87|249.66|247.66|0
1655216180000|2022-06-14 14:16:20|249.17|247.17|249.42|247.42|249.9|247.9|249.17|247.17|0
1655216190000|2022-06-14 14:16:30|250.63|248.63|248.93|246.93|250.87|248.87|248.93|246.93|0
1655216200000|2022-06-14 14:16:40|247.96|245.96|249.41|247.41|249.41|247.41|247.72|245.72|0
1655216210000|2022-06-14 14:16:50|249.9|247.9|249.41|247.41|250.14|248.14|249.41|247.41|0
1655216220000|2022-06-14 14:17:00|250.14|248.14|248.45|246.45|250.14|248.14|248.2|246.2|0
1655216230000|2022-06-14 14:17:10|248.2|246.2|249.66|247.66|249.66|247.66|247.48|245.48|0
1655216240000|2022-06-14 14:17:20|250.14|248.14|247.72|245.72|250.14|248.14|247.72|245.72|0
1655216250000|2022-06-14 14:17:30|247.48|245.48|248.69|246.69|248.69|246.69|247.48|245.48|0
1655216260000|2022-06-14 14:17:40|248.2|246.2|248.2|246.2|248.69|246.69|248.2|246.2|0
1655216270000|2022-06-14 14:17:50|247.96|245.96|249.66|247.66|249.66|247.66|247.96|245.96|0
1655216280000|2022-06-14 14:18:00|250.14|248.14|249.41|247.41|250.14|248.14|249.41|247.41|0
1655216290000|2022-06-14 14:18:10|250.14|248.14|250.38|248.38|250.38|248.38|250.14|248.14|0
1655216300000|2022-06-14 14:18:20|250.14|248.14|249.41|247.41|250.14|248.14|249.41|247.41|0
1655216310000|2022-06-14 14:18:30|248.69|246.69|247.24|245.24|248.93|246.93|247.24|245.24|0
1655216320000|2022-06-14 14:18:40|246.99|244.99|248.81|246.81|248.81|246.81|246.99|244.99|0
1655216330000|2022-06-14 14:18:50|249.41|247.41|249.65|247.65|249.65|247.65|249.17|247.17|0
1655216340000|2022-06-14 14:19:00|250.38|248.38|249.41|247.41|250.38|248.38|249.41|247.41|0
1655216350000|2022-06-14 14:19:10|249.9|247.9|249.65|247.65|250.38|248.38|248.93|246.93|0
1655216360000|2022-06-14 14:19:20|250.14|248.14|250.38|248.38|250.38|248.38|250.14|248.14|0
1655216370000|2022-06-14 14:19:30|250.62|248.62|249.9|247.9|250.87|248.87|249.9|247.9|0
1655216380000|2022-06-14 14:19:40|250.62|248.62|250.38|248.38|250.62|248.62|249.65|247.65|0
1655216390000|2022-06-14 14:19:50|250.87|248.87|252.08|250.08|252.08|250.08|250.87|248.87|0
1655216400000|2022-06-14 14:20:00|253.53|251.53|255.23|253.23|255.23|253.23|253.53|251.53|0
1655216410000|2022-06-14 14:20:10|255.48|253.48|254.02|252.02|255.48|253.48|254.02|252.02|0
1655216420000|2022-06-14 14:20:20|254.99|252.99|255.72|253.72|255.72|253.72|254.5|252.5|0
1655216430000|2022-06-14 14:20:30|256.2|254.2|256.93|254.93|256.93|254.93|256.2|254.2|0
1655216440000|2022-06-14 14:20:40|256.69|254.69|258.15|256.15|258.39|256.39|256.69|254.69|0
1655216450000|2022-06-14 14:20:50|258.88|256.88|258.39|256.39|258.88|256.88|258.39|256.39|0
1655216460000|2022-06-14 14:21:00|259.85|257.85|259.12|257.12|260.1|258.1|259.12|257.12|0
1655216470000|2022-06-14 14:21:10|257.91|255.91|257.58|255.58|258.39|256.39|257.58|255.58|0
1655216480000|2022-06-14 14:21:20|257.82|255.82|257.45|255.45|257.82|255.82|257.45|255.45|0
1655216490000|2022-06-14 14:21:30|257.94|255.94|257.41|255.41|258.43|256.43|257.41|255.41|0
1655216500000|2022-06-14 14:21:40|257.66|255.66|257.9|255.9|257.9|255.9|256.92|254.92|0
1655216510000|2022-06-14 14:21:50|257.17|255.17|255.95|253.95|257.17|255.17|255.95|253.95|0
1655216520000|2022-06-14 14:22:00|255.7|253.7|254.73|252.73|256.68|254.68|254.73|252.73|0
1655216530000|2022-06-14 14:22:10|254.48|252.48|255.7|253.7|255.7|253.7|254|252|0
1655216540000|2022-06-14 14:22:20|254.97|252.97|254.24|252.24|254.97|252.97|254.24|252.24|0
1655216550000|2022-06-14 14:22:30|253.75|251.75|254.85|252.85|254.85|252.85|253.75|251.75|0
1655216560000|2022-06-14 14:22:40|255.21|253.21|254.24|252.24|255.21|253.21|254.24|252.24|0
1655216570000|2022-06-14 14:22:50|253.26|251.26|251.31|249.31|253.26|251.26|251.31|249.31|0
1655216580000|2022-06-14 14:23:00|252.05|250.05|251.07|249.07|252.78|250.78|251.07|249.07|0
1655216590000|2022-06-14 14:23:10|250.58|248.58|250.1|248.1|250.83|248.83|250.1|248.1|0
1655216600000|2022-06-14 14:23:20|251.56|249.56|251.44|249.44|251.8|249.8|251.44|249.44|0
1655216610000|2022-06-14 14:23:30|250.58|248.58|250.1|248.1|250.83|248.83|250.1|248.1|0
1655216620000|2022-06-14 14:23:40|251.07|249.07|252.29|250.29|252.53|250.53|251.07|249.07|0
1655216630000|2022-06-14 14:23:50|252.78|250.78|250.83|248.83|252.78|250.78|250.83|248.83|0
1655216640000|2022-06-14 14:24:00|251.56|249.56|250.83|248.83|252.53|250.53|250.83|248.83|0
1655216650000|2022-06-14 14:24:10|251.56|249.56|251.8|249.8|251.8|249.8|251.31|249.31|0
1655216660000|2022-06-14 14:24:20|251.31|249.31|252.04|250.04|252.04|250.04|251.31|249.31|0
1655216670000|2022-06-14 14:24:30|251.8|249.8|250.83|248.83|251.8|249.8|250.83|248.83|0
1655216680000|2022-06-14 14:24:40|250.58|248.58|251.31|249.31|251.31|249.31|250.58|248.58|0
1655216690000|2022-06-14 14:24:50|252.29|250.29|253.02|251.02|253.51|251.51|252.29|250.29|0
1655216700000|2022-06-14 14:25:00|254.24|252.24|255.21|253.21|255.21|253.21|253.99|251.99|0
1655216710000|2022-06-14 14:25:10|255.1|253.1|255.46|253.46|255.46|253.46|255.1|253.1|0
1655216720000|2022-06-14 14:25:20|256.43|254.43|255.94|253.94|256.68|254.68|255.94|253.94|0
1655216730000|2022-06-14 14:25:30|255.46|253.46|255.7|253.7|257.17|255.17|255.46|253.46|0
1655216740000|2022-06-14 14:25:40|256.07|254.07|256.07|254.07|257.41|255.41|256.07|254.07|0
1655216750000|2022-06-14 14:25:50|255.7|253.7|256.68|254.68|256.68|254.68|255.7|253.7|0
1655216760000|2022-06-14 14:26:00|256.43|254.43|254.97|252.97|256.43|254.43|254.97|252.97|0
1655216770000|2022-06-14 14:26:10|256.68|254.68|257.65|255.65|257.65|255.65|256.68|254.68|0
1655216780000|2022-06-14 14:26:20|257.17|255.17|255.7|253.7|257.17|255.17|255.7|253.7|0
1655216790000|2022-06-14 14:26:30|255.46|253.46|253.5|251.5|255.46|253.46|253.5|251.5|0
1655216800000|2022-06-14 14:26:40|253.26|251.26|251.8|249.8|253.26|251.26|251.44|249.44|0
1655216810000|2022-06-14 14:26:50|253.02|251.02|250.82|248.82|253.02|251.02|250.82|248.82|0
1655216820000|2022-06-14 14:27:00|251.07|249.07|252.29|250.29|253.26|251.26|251.07|249.07|0
1655216830000|2022-06-14 14:27:10|252.53|250.53|251.07|249.07|252.53|250.53|250.82|248.82|0
1655216840000|2022-06-14 14:27:20|252.29|250.29|253.02|251.02|253.02|251.02|251.55|249.55|0
1655216850000|2022-06-14 14:27:30|253.26|251.26|254.24|252.24|254.24|252.24|253.02|251.02|0
1655216860000|2022-06-14 14:27:40|254.72|252.72|255.21|253.21|255.21|253.21|254.72|252.72|0
1655216870000|2022-06-14 14:27:50|256.43|254.43|256.92|254.92|256.92|254.92|256.43|254.43|0
1655216880000|2022-06-14 14:28:00|256.68|254.68|256.92|254.92|256.92|254.92|256.19|254.19|0
1655216890000|2022-06-14 14:28:10|257.16|255.16|258.15|256.15|258.15|256.15|257.16|255.16|0
1655216900000|2022-06-14 14:28:20|257.9|255.9|256.44|254.44|257.9|255.9|256.44|254.44|0
1655216910000|2022-06-14 14:28:30|256.93|254.93|258.39|256.39|258.39|256.39|256.93|254.93|0
1655216920000|2022-06-14 14:28:40|256.44|254.44|257.17|255.17|257.41|255.41|256.44|254.44|0
1655216930000|2022-06-14 14:28:50|257.66|255.66|258.64|256.64|258.88|256.88|257.66|255.66|0
1655216940000|2022-06-14 14:29:00|259.12|257.12|259.86|257.86|259.86|257.86|259.12|257.12|0
1655216950000|2022-06-14 14:29:10|258.88|256.88|259.12|257.12|259.12|257.12|258.64|256.64|0
1655216960000|2022-06-14 14:29:20|260.59|258.59|258.64|256.64|260.59|258.59|258.64|256.64|0
1655216970000|2022-06-14 14:29:30|259.37|257.37|258.39|256.39|259.37|257.37|258.39|256.39|0
1655216980000|2022-06-14 14:29:40|258.88|256.88|258.88|256.88|259.37|257.37|258.88|256.88|0
1655216990000|2022-06-14 14:29:50|259.86|257.86|261.08|259.08|261.08|259.08|259.61|257.61|0
1655217000000|2022-06-14 14:30:00|261.81|259.81|261.81|259.81|261.81|259.81|261.81|259.81|0
1655217010000|2022-06-14 14:30:10|261.32|259.32|261.81|259.81|261.81|259.81|260.84|258.84|0
1655217020000|2022-06-14 14:30:20|262.3|260.3|262.55|260.55|262.79|260.79|262.3|260.3|0
1655217030000|2022-06-14 14:30:30|263.77|261.77|264.26|262.26|264.26|262.26|263.77|261.77|0
1655217040000|2022-06-14 14:30:40|263.28|261.28|263.28|261.28|264.26|262.26|263.28|261.28|0
1655217050000|2022-06-14 14:30:50|264.02|262.02|260.83|258.83|264.02|262.02|260.83|258.83|0
1655217060000|2022-06-14 14:31:00|261.08|259.08|258.39|256.39|261.08|259.08|258.39|256.39|0
1655217070000|2022-06-14 14:31:10|259.86|257.86|258.63|256.63|259.86|257.86|258.63|256.63|0
1655217080000|2022-06-14 14:31:20|258.14|256.14|257.41|255.41|258.14|256.14|257.17|255.17|0
1655217090000|2022-06-14 14:31:30|256.19|254.19|257.66|255.66|257.66|255.66|256.19|254.19|0
1655217100000|2022-06-14 14:31:40|258.14|256.14|256.19|254.19|258.14|256.14|256.19|254.19|0
1655217110000|2022-06-14 14:31:50|254.97|252.97|254.73|252.73|255.7|253.7|254.73|252.73|0
1655217120000|2022-06-14 14:32:00|254.24|252.24|254.48|252.48|254.73|252.73|253.99|251.99|0
1655217130000|2022-06-14 14:32:10|253.99|251.99|257.17|255.17|257.17|255.17|253.99|251.99|0
1655217140000|2022-06-14 14:32:20|256.19|254.19|256.07|254.07|256.19|254.19|255.46|253.46|0
1655217150000|2022-06-14 14:32:30|255.95|253.95|255.7|253.7|255.95|253.95|255.21|253.21|0
1655217160000|2022-06-14 14:32:40|254.97|252.97|255.95|253.95|255.95|253.95|254.97|252.97|0
1655217170000|2022-06-14 14:32:50|256.19|254.19|256.43|254.43|256.68|254.68|256.19|254.19|0
1655217180000|2022-06-14 14:33:00|257.17|255.17|256.43|254.43|257.17|255.17|256.43|254.43|0
1655217190000|2022-06-14 14:33:10|255.7|253.7|257.41|255.41|257.41|255.41|255.7|253.7|0
1655217200000|2022-06-14 14:33:20|257.65|255.65|259.49|257.49|259.49|257.49|257.65|255.65|0
1655217210000|2022-06-14 14:33:30|258.88|256.88|259.12|257.12|259.61|257.61|258.88|256.88|0
1655217220000|2022-06-14 14:33:40|259.25|257.25|258.63|256.63|259.25|257.25|258.63|256.63|0
1655217230000|2022-06-14 14:33:50|258.14|256.14|260.1|258.1|260.83|258.83|258.14|256.14|0
1655217240000|2022-06-14 14:34:00|261.08|259.08|259.61|257.61|261.08|259.08|259.61|257.61|0
1655217250000|2022-06-14 14:34:10|259.12|257.12|261.08|259.08|261.08|259.08|259.12|257.12|0
1655217260000|2022-06-14 14:34:20|261.32|259.32|258.88|256.88|261.32|259.32|258.88|256.88|0
1655217270000|2022-06-14 14:34:30|259.12|257.12|257.65|255.65|259.12|257.12|257.17|255.17|0
1655217280000|2022-06-14 14:34:40|257.9|255.9|258.14|256.14|258.39|256.39|257.9|255.9|0
1655217290000|2022-06-14 14:34:50|257.65|255.65|257.16|255.16|257.65|255.65|257.16|255.16|0
1655217300000|2022-06-14 14:35:00|256.92|254.92|257.41|255.41|257.65|255.65|256.68|254.68|0
1655217310000|2022-06-14 14:35:10|255.94|253.94|255.7|253.7|257.16|255.16|255.7|253.7|0
1655217320000|2022-06-14 14:35:20|256.19|254.19|255.46|253.46|256.19|254.19|255.21|253.21|0
1655217330000|2022-06-14 14:35:30|255.7|253.7|255.94|253.94|255.94|253.94|255.46|253.46|0
1655217340000|2022-06-14 14:35:40|257.41|255.41|259.36|257.36|259.36|257.36|257.41|255.41|0
1655217350000|2022-06-14 14:35:50|259.85|257.85|259.12|257.12|260.1|258.1|259.12|257.12|0
1655217360000|2022-06-14 14:36:00|259.85|257.85|259.85|257.85|259.85|257.85|258.63|256.63|0
1655217370000|2022-06-14 14:36:10|260.1|258.1|259.85|257.85|260.59|258.59|259.85|257.85|0
1655217380000|2022-06-14 14:36:20|259.12|257.12|258.14|256.14|259.12|257.12|258.14|256.14|0
1655217390000|2022-06-14 14:36:30|257.41|255.41|256.19|254.19|257.41|255.41|256.19|254.19|0
1655217400000|2022-06-14 14:36:40|255.94|253.94|257.53|255.53|257.53|255.53|255.94|253.94|0
1655217410000|2022-06-14 14:36:50|256.8|254.8|255.21|253.21|256.8|254.8|255.21|253.21|0
1655217420000|2022-06-14 14:37:00|255.45|253.45|254.48|252.48|255.58|253.58|254.23|252.23|0
1655217430000|2022-06-14 14:37:10|254.72|252.72|255.21|253.21|255.21|253.21|254.72|252.72|0
1655217440000|2022-06-14 14:37:20|255.94|253.94|257.9|255.9|257.9|255.9|255.94|253.94|0
1655217450000|2022-06-14 14:37:30|258.14|256.14|259.36|257.36|259.36|257.36|258.14|256.14|0
1655217460000|2022-06-14 14:37:40|259.61|257.61|261.32|259.32|261.32|259.32|259.61|257.61|0
1655217470000|2022-06-14 14:37:50|260.58|258.58|259.36|257.36|260.58|258.58|258.63|256.63|0
1655217480000|2022-06-14 14:38:00|259.49|257.49|259.85|257.85|259.85|257.85|259.12|257.12|0
1655217490000|2022-06-14 14:38:10|259.36|257.36|258.87|256.87|259.36|257.36|258.63|256.63|0
1655217500000|2022-06-14 14:38:20|259.61|257.61|259.61|257.61|259.61|257.61|259.12|257.12|0
1655217510000|2022-06-14 14:38:30|259.12|257.12|258.87|256.87|259.36|257.36|258.87|256.87|0
1655217520000|2022-06-14 14:38:40|259.12|257.12|259.85|257.85|259.85|257.85|258.87|256.87|0
1655217530000|2022-06-14 14:38:50|260.09|258.09|259.61|257.61|260.09|258.09|259.61|257.61|0
1655217540000|2022-06-14 14:39:00|259.12|257.12|256.67|254.67|259.12|257.12|256.67|254.67|0
1655217550000|2022-06-14 14:39:10|256.92|254.92|259.36|257.36|259.36|257.36|256.92|254.92|0
1655217560000|2022-06-14 14:39:20|259.12|257.12|260.58|258.58|260.58|258.58|258.87|256.87|0
1655217570000|2022-06-14 14:39:30|261.56|259.56|261.32|259.32|261.56|259.56|260.58|258.58|0
1655217580000|2022-06-14 14:39:40|262.3|260.3|261.56|259.56|262.54|260.54|261.56|259.56|0
1655217590000|2022-06-14 14:39:50|260.34|258.34|259.36|257.36|260.34|258.34|259.36|257.36|0
1655217600000|2022-06-14 14:40:00|260.83|258.83|261.81|259.81|261.81|259.81|260.83|258.83|0
1655217610000|2022-06-14 14:40:10|261.56|259.56|260.09|258.09|261.56|259.56|260.09|258.09|0
1655217620000|2022-06-14 14:40:20|261.07|259.07|259.85|257.85|261.81|259.81|259.85|257.85|0
1655217630000|2022-06-14 14:40:30|260.09|258.09|260.22|258.22|260.22|258.22|259.36|257.36|0
1655217640000|2022-06-14 14:40:40|260.09|258.09|258.87|256.87|260.09|258.09|258.87|256.87|0
1655217650000|2022-06-14 14:40:50|260.09|258.09|261.32|259.32|261.32|259.32|260.09|258.09|0
1655217660000|2022-06-14 14:41:00|261.56|259.56|261.56|259.56|261.56|259.56|261.07|259.07|0
1655217670000|2022-06-14 14:41:10|262.05|260.05|262.79|260.79|262.79|260.79|262.05|260.05|0
1655217680000|2022-06-14 14:41:20|263.27|261.27|263.52|261.52|263.52|261.52|263.27|261.27|0
1655217690000|2022-06-14 14:41:30|263.27|261.27|262.05|260.05|263.4|261.4|262.05|260.05|0
1655217700000|2022-06-14 14:41:40|262.54|260.54|263.03|261.03|263.03|261.03|262.3|260.3|0
1655217710000|2022-06-14 14:41:50|262.54|260.54|263.52|261.52|263.52|261.52|262.54|260.54|0
1655217720000|2022-06-14 14:42:00|264.25|262.25|265.72|263.72|265.72|263.72|264.25|262.25|0
1655217730000|2022-06-14 14:42:10|266.46|264.46|266.71|264.71|266.71|264.71|266.22|264.22|0
1655217740000|2022-06-14 14:42:20|266.95|264.95|266.71|264.71|266.95|264.95|266.71|264.71|0
1655217750000|2022-06-14 14:42:30|266.95|264.95|268.18|266.18|268.18|266.18|266.95|264.95|0
1655217760000|2022-06-14 14:42:40|268.42|266.42|269.16|267.16|269.16|267.16|268.42|266.42|0
1655217770000|2022-06-14 14:42:50|269.4|267.4|269.65|267.65|269.65|267.65|268.91|266.91|0
1655217780000|2022-06-14 14:43:00|269.9|267.9|269.16|267.16|269.9|267.9|269.16|267.16|0
1655217790000|2022-06-14 14:43:10|268.91|266.91|269.65|267.65|270.14|268.14|268.91|266.91|0
1655217800000|2022-06-14 14:43:20|268.91|266.91|268.67|266.67|269.65|267.65|268.67|266.67|0
1655217810000|2022-06-14 14:43:30|269.16|267.16|268.67|266.67|269.16|267.16|268.67|266.67|0
1655217820000|2022-06-14 14:43:40|269.16|267.16|268.99|266.99|269.16|267.16|268.34|266.34|0
1655217830000|2022-06-14 14:43:50|269.35|267.35|270.2|268.2|270.2|268.2|269.35|267.35|0
1655217840000|2022-06-14 14:44:00|270.81|268.81|269.83|267.83|270.81|268.81|269.83|267.83|0
1655217850000|2022-06-14 14:44:10|268.85|266.85|267.14|265.14|268.98|266.98|267.14|265.14|0
1655217860000|2022-06-14 14:44:20|266.89|264.89|266.65|264.65|267.14|265.14|266.65|264.65|0
1655217870000|2022-06-14 14:44:30|266.16|264.16|267.14|265.14|267.14|265.14|266.16|264.16|0
1655217880000|2022-06-14 14:44:40|266.4|264.4|266.4|264.4|266.4|264.4|265.92|263.92|0
1655217890000|2022-06-14 14:44:50|265.67|263.67|265.67|263.67|265.67|263.67|265.67|263.67|0
1655217900000|2022-06-14 14:45:00|263.72|261.72|266.65|264.65|266.65|264.65|263.72|261.72|0
1655217910000|2022-06-14 14:45:10|265.18|263.18|264.69|262.69|265.91|263.91|264.69|262.69|0
1655217920000|2022-06-14 14:45:20|264.2|262.2|263.96|261.96|264.2|262.2|263.72|261.72|0
1655217930000|2022-06-14 14:45:30|263.23|261.23|262.39|260.39|263.23|261.23|262.25|260.25|0
1655217940000|2022-06-14 14:45:40|261.65|259.65|263.36|261.36|264.1|262.1|261.65|259.65|0
1655217950000|2022-06-14 14:45:50|263.61|261.61|263.36|261.36|263.85|261.85|263.36|261.36|0
1655217960000|2022-06-14 14:46:00|263.73|261.73|262.63|260.63|264.34|262.34|262.63|260.63|0
1655217970000|2022-06-14 14:46:10|262.14|260.14|262.38|260.38|262.38|260.38|260.92|258.92|0
1655217980000|2022-06-14 14:46:20|261.16|259.16|260.92|258.92|261.41|259.41|260.92|258.92|0
1655217990000|2022-06-14 14:46:30|259.7|257.7|258.23|256.23|259.7|257.7|258.23|256.23|0
1655218000000|2022-06-14 14:46:40|258.48|256.48|257.74|255.74|259.21|257.21|257.74|255.74|0
1655218010000|2022-06-14 14:46:50|258.23|256.23|257.26|255.26|258.23|256.23|257.26|255.26|0
1655218020000|2022-06-14 14:47:00|256.77|254.77|253.12|251.12|257.01|255.01|253.12|251.12|0
1655218030000|2022-06-14 14:47:10|252.87|250.87|252.39|250.39|252.87|250.87|252.39|250.39|0
1655218040000|2022-06-14 14:47:20|252.14|250.14|253.12|251.12|253.12|251.12|251.41|249.41|0
1655218050000|2022-06-14 14:47:30|251.9|249.9|252.63|250.63|252.63|250.63|251.9|249.9|0
1655218060000|2022-06-14 14:47:40|252.14|250.14|251.9|249.9|252.63|250.63|251.9|249.9|0
1655218070000|2022-06-14 14:47:50|251.41|249.41|252.14|250.14|252.14|250.14|251.41|249.41|0
1655218080000|2022-06-14 14:48:00|252.87|250.87|252.38|250.38|253.11|251.11|252.38|250.38|0
1655218090000|2022-06-14 14:48:10|252.87|250.87|251.41|249.41|252.87|250.87|251.41|249.41|0
1655218100000|2022-06-14 14:48:20|251.17|249.17|250.44|248.44|251.17|249.17|250.44|248.44|0
1655218110000|2022-06-14 14:48:30|249.47|247.47|249.47|247.47|249.71|247.71|249.47|247.47|0
1655218120000|2022-06-14 14:48:40|249.71|247.71|249.71|247.71|250.2|248.2|249.71|247.71|0
1655218130000|2022-06-14 14:48:50|248.98|246.98|249.47|247.47|249.71|247.71|248.98|246.98|0
1655218140000|2022-06-14 14:49:00|249.71|247.71|249.47|247.47|249.71|247.71|249.22|247.22|0
1655218150000|2022-06-14 14:49:10|250.2|248.2|249.95|247.95|250.2|248.2|249.71|247.71|0
1655218160000|2022-06-14 14:49:20|250.92|248.92|250.68|248.68|250.92|248.92|250.44|248.44|0
1655218170000|2022-06-14 14:49:30|250.44|248.44|250.44|248.44|250.44|248.44|249.71|247.71|0
1655218180000|2022-06-14 14:49:40|250.68|248.68|248.74|246.74|250.68|248.68|248.74|246.74|0
1655218190000|2022-06-14 14:49:50|248.49|246.49|248.01|246.01|248.74|246.74|248.01|246.01|0
1655218200000|2022-06-14 14:50:00|247.52|245.52|249.47|247.47|249.47|247.47|247.52|245.52|0
1655218210000|2022-06-14 14:50:10|248.25|246.25|247.28|245.28|248.25|246.25|247.28|245.28|0
1655218220000|2022-06-14 14:50:20|248.25|246.25|248.74|246.74|248.74|246.74|248.25|246.25|0
1655218230000|2022-06-14 14:50:30|248.98|246.98|249.95|247.95|249.95|247.95|248.98|246.98|0
1655218240000|2022-06-14 14:50:40|250.19|248.19|248.25|246.25|250.68|248.68|248.25|246.25|0
1655218250000|2022-06-14 14:50:50|247.52|245.52|245.34|243.34|247.52|245.52|245.34|243.34|0
1655218260000|2022-06-14 14:51:00|243.64|241.64|245.58|243.58|245.58|243.58|243.64|241.64|0
1655218270000|2022-06-14 14:51:10|246.31|244.31|245.58|243.58|246.31|244.31|245.58|243.58|0
1655218280000|2022-06-14 14:51:20|244.61|242.61|246.07|244.07|246.31|244.31|244.61|242.61|0
1655218290000|2022-06-14 14:51:30|244.61|242.61|243.16|241.16|244.61|242.61|243.16|241.16|0
1655218300000|2022-06-14 14:51:40|244.13|242.13|244.37|242.37|244.37|242.37|243.89|241.89|0
1655218310000|2022-06-14 14:51:50|244.61|242.61|243.64|241.64|244.85|242.85|243.64|241.64|0
1655218320000|2022-06-14 14:52:00|244.37|242.37|244.74|242.74|244.74|242.74|244.37|242.37|0
1655218330000|2022-06-14 14:52:10|244.61|242.61|243.89|241.89|244.61|242.61|243.64|241.64|0
1655218340000|2022-06-14 14:52:20|244.13|242.13|243.64|241.64|244.13|242.13|243.4|241.4|0
1655218350000|2022-06-14 14:52:30|243.16|241.16|243.4|241.4|243.4|241.4|243.16|241.16|0
1655218360000|2022-06-14 14:52:40|242.92|240.92|241.95|239.95|243.64|241.64|241.95|239.95|0
1655218370000|2022-06-14 14:52:50|242.19|240.19|241.83|239.83|242.19|240.19|241.83|239.83|0
1655218380000|2022-06-14 14:53:00|241.71|239.71|242.43|240.43|242.43|240.43|241.71|239.71|0
1655218390000|2022-06-14 14:53:10|241.95|239.95|242.19|240.19|242.19|240.19|241.71|239.71|0
1655218400000|2022-06-14 14:53:20|243.64|241.64|244.37|242.37|244.37|242.37|243.64|241.64|0
1655218410000|2022-06-14 14:53:30|244.85|242.85|244.85|242.85|244.85|242.85|244.85|242.85|0
1655218420000|2022-06-14 14:53:40|245.34|243.34|245.51|243.51|245.51|243.51|245.34|243.34|0
1655218430000|2022-06-14 14:53:50|244.54|242.54|245.03|243.03|245.03|243.03|244.06|242.06|0
1655218440000|2022-06-14 14:54:00|245.51|243.51|246.11|244.11|246.11|244.11|245.03|243.03|0
1655218450000|2022-06-14 14:54:10|246.84|244.84|245.63|243.63|246.84|244.84|245.63|243.63|0
1655218460000|2022-06-14 14:54:20|245.14|243.14|247.32|245.32|247.32|245.32|245.14|243.14|0
1655218470000|2022-06-14 14:54:30|247.08|245.08|248.54|246.54|248.54|246.54|247.08|245.08|0
1655218480000|2022-06-14 14:54:40|249.26|247.26|249.75|247.75|249.75|247.75|249.26|247.26|0
1655218490000|2022-06-14 14:54:50|249.51|247.51|249.26|247.26|249.99|247.99|249.26|247.26|0
1655218500000|2022-06-14 14:55:00|249.99|247.99|251.45|249.45|251.45|249.45|249.99|247.99|0
1655218510000|2022-06-14 14:55:10|252.18|250.18|250.24|248.24|252.18|250.18|249.99|247.99|0
1655218520000|2022-06-14 14:55:20|249.51|247.51|249.51|247.51|249.99|247.99|249.51|247.51|0
1655218530000|2022-06-14 14:55:30|249.02|247.02|248.78|246.78|249.02|247.02|248.78|246.78|0
1655218540000|2022-06-14 14:55:40|249.75|247.75|250.48|248.48|250.48|248.48|249.75|247.75|0
1655218550000|2022-06-14 14:55:50|250.72|248.72|251.21|249.21|251.21|249.21|250.72|248.72|0
1655218560000|2022-06-14 14:56:00|251.45|249.45|249.99|247.99|251.45|249.45|249.99|247.99|0
1655218570000|2022-06-14 14:56:10|249.26|247.26|248.54|246.54|249.26|247.26|248.54|246.54|0
1655218580000|2022-06-14 14:56:20|249.26|247.26|249.26|247.26|249.51|247.51|249.02|247.02|0
1655218590000|2022-06-14 14:56:30|249.51|247.51|248.9|246.9|249.51|247.51|248.05|246.05|0
1655218600000|2022-06-14 14:56:40|249.51|247.51|249.51|247.51|250.23|248.23|249.51|247.51|0
1655218610000|2022-06-14 14:56:50|249.02|247.02|249.26|247.26|249.26|247.26|248.78|246.78|0
1655218620000|2022-06-14 14:57:00|249.51|247.51|249.02|247.02|249.75|247.75|249.02|247.02|0
1655218630000|2022-06-14 14:57:10|249.26|247.26|248.53|246.53|249.26|247.26|248.53|246.53|0
1655218640000|2022-06-14 14:57:20|248.05|246.05|247.81|245.81|248.05|246.05|247.32|245.32|0
1655218650000|2022-06-14 14:57:30|247.56|245.56|248.29|246.29|248.53|246.53|247.56|245.56|0
1655218660000|2022-06-14 14:57:40|248.05|246.05|247.32|245.32|248.05|246.05|247.32|245.32|0
1655218670000|2022-06-14 14:57:50|247.08|245.08|247.08|245.08|247.32|245.32|247.08|245.08|0
1655218680000|2022-06-14 14:58:00|246.59|244.59|245.87|243.87|246.59|244.59|245.38|243.38|0
1655218690000|2022-06-14 14:58:10|245.62|243.62|248.53|246.53|248.53|246.53|245.62|243.62|0
1655218700000|2022-06-14 14:58:20|248.29|246.29|247.32|245.32|248.78|246.78|247.32|245.32|0
1655218710000|2022-06-14 14:58:30|246.59|244.59|247.32|245.32|247.32|245.32|246.11|244.11|0
1655218720000|2022-06-14 14:58:40|247.56|245.56|248.29|246.29|248.29|246.29|247.08|245.08|0
1655218730000|2022-06-14 14:58:50|248.78|246.78|248.53|246.53|248.78|246.78|248.29|246.29|0
1655218740000|2022-06-14 14:59:00|248.05|246.05|249.5|247.5|249.5|247.5|248.05|246.05|0
1655218750000|2022-06-14 14:59:10|249.26|247.26|249.26|247.26|249.26|247.26|249.26|247.26|0
1655218760000|2022-06-14 14:59:20|249.5|247.5|250.23|248.23|250.23|248.23|249.5|247.5|0
1655218770000|2022-06-14 14:59:30|250.72|248.72|251.2|249.2|251.69|249.69|250.72|248.72|0
1655218780000|2022-06-14 14:59:40|251.93|249.93|252.17|250.17|252.17|250.17|251.93|249.93|0
1655218790000|2022-06-14 14:59:50|250.47|248.47|250.72|248.72|250.72|248.72|249.74|247.74|0
1655218800000|2022-06-14 15:00:00|250.47|248.47|250.23|248.23|251.2|249.2|250.23|248.23|0
1655218810000|2022-06-14 15:00:10|249.99|247.99|251.44|249.44|251.81|249.81|249.99|247.99|0
1655218820000|2022-06-14 15:00:20|250.72|248.72|249.26|247.26|250.72|248.72|249.26|247.26|0
1655218830000|2022-06-14 15:00:30|249.5|247.5|249.74|247.74|249.74|247.74|249.02|247.02|0
1655218840000|2022-06-14 15:00:40|249.99|247.99|249.5|247.5|249.99|247.99|248.77|246.77|0
1655218850000|2022-06-14 15:00:50|250.23|248.23|249.5|247.5|250.23|248.23|249.5|247.5|0
1655218860000|2022-06-14 15:01:00|248.29|246.29|245.62|243.62|248.29|246.29|245.62|243.62|0
1655218870000|2022-06-14 15:01:10|244.41|242.41|246.59|244.59|246.59|244.59|244.17|242.17|0
1655218880000|2022-06-14 15:01:20|246.83|244.83|246.11|244.11|247.56|245.56|246.11|244.11|0
1655218890000|2022-06-14 15:01:30|246.35|244.35|246.83|244.83|246.83|244.83|246.35|244.35|0
1655218900000|2022-06-14 15:01:40|247.32|245.32|245.62|243.62|247.32|245.32|245.62|243.62|0
1655218910000|2022-06-14 15:01:50|245.38|243.38|245.26|243.26|246.1|244.1|245.26|243.26|0
1655218920000|2022-06-14 15:02:00|244.41|242.41|245.62|243.62|245.62|243.62|244.41|242.41|0
1655218930000|2022-06-14 15:02:10|244.89|242.89|244.41|242.41|244.89|242.89|244.41|242.41|0
1655218940000|2022-06-14 15:02:20|243.68|241.68|244.29|242.29|244.29|242.29|243.2|241.2|0
1655218950000|2022-06-14 15:02:30|245.14|243.14|246.1|244.1|246.1|244.1|245.14|243.14|0
1655218960000|2022-06-14 15:02:40|245.14|243.14|245.14|243.14|245.86|243.86|245.14|243.14|0
1655218970000|2022-06-14 15:02:50|244.89|242.89|245.75|243.75|245.75|243.75|244.89|242.89|0
1655218980000|2022-06-14 15:03:00|246.35|244.35|247.32|245.32|247.56|245.56|246.35|244.35|0
1655218990000|2022-06-14 15:03:10|248.29|246.29|248.53|246.53|248.77|246.77|248.29|246.29|0
1655219000000|2022-06-14 15:03:20|247.56|245.56|247.07|245.07|247.8|245.8|247.07|245.07|0
1655219010000|2022-06-14 15:03:30|247.56|245.56|247.07|245.07|248.29|246.29|247.07|245.07|0
1655219020000|2022-06-14 15:03:40|246.96|244.96|247.07|245.07|247.07|245.07|246.59|244.59|0
1655219030000|2022-06-14 15:03:50|247.8|245.8|248.28|246.28|248.28|246.28|247.8|245.8|0
1655219040000|2022-06-14 15:04:00|249.01|247.01|248.28|246.28|249.01|247.01|247.8|245.8|0
1655219050000|2022-06-14 15:04:10|247.8|245.8|248.53|246.53|249.01|247.01|247.56|245.56|0
1655219060000|2022-06-14 15:04:20|248.28|246.28|247.8|245.8|248.28|246.28|247.56|245.56|0
1655219070000|2022-06-14 15:04:30|247.56|245.56|248.04|246.04|248.04|246.04|247.56|245.56|0
1655219080000|2022-06-14 15:04:40|247.93|245.93|248.04|246.04|248.04|246.04|247.8|245.8|0
1655219090000|2022-06-14 15:04:50|247.8|245.8|248.53|246.53|248.77|246.77|247.8|245.8|0
1655219100000|2022-06-14 15:05:00|248.04|246.04|249.98|247.98|249.98|247.98|248.04|246.04|0
1655219110000|2022-06-14 15:05:10|250.23|248.23|250.71|248.71|250.71|248.71|249.98|247.98|0
1655219120000|2022-06-14 15:05:20|250.95|248.95|250.95|248.95|250.95|248.95|250.47|248.47|0
1655219130000|2022-06-14 15:05:30|251.2|249.2|251.2|249.2|251.2|249.2|250.71|248.71|0
1655219140000|2022-06-14 15:05:40|251.44|249.44|251.44|249.44|252.66|250.66|251.44|249.44|0
1655219150000|2022-06-14 15:05:50|251.2|249.2|251.68|249.68|251.68|249.68|250.47|248.47|0
1655219160000|2022-06-14 15:06:00|251.93|249.93|252.17|250.17|252.17|250.17|251.2|249.2|0
1655219170000|2022-06-14 15:06:10|251.44|249.44|250.71|248.71|251.44|249.44|250.47|248.47|0
1655219180000|2022-06-14 15:06:20|250.95|248.95|251.68|249.68|251.68|249.68|250.95|248.95|0
1655219190000|2022-06-14 15:06:30|252.41|250.41|254.84|252.84|254.84|252.84|252.41|250.41|0
1655219200000|2022-06-14 15:06:40|255.82|253.82|257.04|255.04|257.04|255.04|255.82|253.82|0
1655219210000|2022-06-14 15:06:50|257.28|255.28|257.77|255.77|257.77|255.77|257.28|255.28|0
1655219220000|2022-06-14 15:07:00|258.26|256.26|260.45|258.45|260.45|258.45|258.26|256.26|0
1655219230000|2022-06-14 15:07:10|260.7|258.7|258.26|256.26|260.7|258.7|258.26|256.26|0
1655219240000|2022-06-14 15:07:20|258.01|256.01|259.23|257.23|259.23|257.23|258.01|256.01|0
1655219250000|2022-06-14 15:07:30|258.99|256.99|259.72|257.72|259.72|257.72|258.99|256.99|0
1655219260000|2022-06-14 15:07:40|260.21|258.21|258.5|256.5|260.21|258.21|258.5|256.5|0
1655219270000|2022-06-14 15:07:50|258.01|256.01|258.01|256.01|258.63|256.63|258.01|256.01|0
1655219280000|2022-06-14 15:08:00|257.52|255.52|257.52|255.52|258.5|256.5|257.52|255.52|0
1655219290000|2022-06-14 15:08:10|257.28|255.28|256.55|254.55|257.52|255.52|256.55|254.55|0
1655219300000|2022-06-14 15:08:20|257.52|255.52|258.25|256.25|258.25|256.25|257.52|255.52|0
1655219310000|2022-06-14 15:08:30|258.5|256.5|258.25|256.25|259.23|257.23|258.25|256.25|0
1655219320000|2022-06-14 15:08:40|258.01|256.01|259.23|257.23|259.47|257.47|258.01|256.01|0
1655219330000|2022-06-14 15:08:50|259.96|257.96|260.21|258.21|260.21|258.21|259.96|257.96|0
1655219340000|2022-06-14 15:09:00|260.45|258.45|259.96|257.96|260.69|258.69|259.96|257.96|0
1655219350000|2022-06-14 15:09:10|259.11|257.11|258.5|256.5|259.23|257.23|258.5|256.5|0
1655219360000|2022-06-14 15:09:20|258.38|256.38|259.72|257.72|259.72|257.72|258.25|256.25|0
1655219370000|2022-06-14 15:09:30|260.21|258.21|259.47|257.47|260.21|258.21|259.47|257.47|0
1655219380000|2022-06-14 15:09:40|259.23|257.23|258.74|256.74|259.23|257.23|258.74|256.74|0
1655219390000|2022-06-14 15:09:50|259.72|257.72|259.96|257.96|260.21|258.21|259.72|257.72|0
1655219400000|2022-06-14 15:10:00|260.21|258.21|260.94|258.94|260.94|258.94|259.72|257.72|0
1655219410000|2022-06-14 15:10:10|261.18|259.18|260.94|258.94|261.18|259.18|260.45|258.45|0
1655219420000|2022-06-14 15:10:20|261.31|259.31|259.96|257.96|261.31|259.31|259.96|257.96|0
1655219430000|2022-06-14 15:10:30|260.2|258.2|261.43|259.43|261.43|259.43|260.2|258.2|0
1655219440000|2022-06-14 15:10:40|261.18|259.18|262.16|260.16|262.16|260.16|261.18|259.18|0
1655219450000|2022-06-14 15:10:50|261.91|259.91|261.43|259.43|262.4|260.4|261.43|259.43|0
1655219460000|2022-06-14 15:11:00|261.67|259.67|261.91|259.91|262.16|260.16|260.94|258.94|0
1655219470000|2022-06-14 15:11:10|261.67|259.67|261.43|259.43|261.91|259.91|261.43|259.43|0
1655219480000|2022-06-14 15:11:20|262.16|260.16|263.14|261.14|263.14|261.14|262.16|260.16|0
1655219490000|2022-06-14 15:11:30|262.89|260.89|263.62|261.62|263.62|261.62|262.4|260.4|0
1655219500000|2022-06-14 15:11:40|263.87|261.87|263.87|261.87|264.6|262.6|263.87|261.87|0
1655219510000|2022-06-14 15:11:50|264.11|262.11|264.36|262.36|264.36|262.36|263.62|261.62|0
1655219520000|2022-06-14 15:12:00|263.87|261.87|262.89|260.89|263.87|261.87|262.89|260.89|0
1655219530000|2022-06-14 15:12:10|263.14|261.14|262.65|260.65|263.14|261.14|262.65|260.65|0
1655219540000|2022-06-14 15:12:20|262.16|260.16|263.87|261.87|263.87|261.87|262.16|260.16|0
1655219550000|2022-06-14 15:12:30|263.62|261.62|262.65|260.65|263.62|261.62|262.16|260.16|0
1655219560000|2022-06-14 15:12:40|263.62|261.62|263.62|261.62|263.87|261.87|263.62|261.62|0
1655219570000|2022-06-14 15:12:50|263.38|261.38|264.36|262.36|264.36|262.36|263.38|261.38|0
1655219580000|2022-06-14 15:13:00|265.09|263.09|264.6|262.6|265.09|263.09|263.87|261.87|0
1655219590000|2022-06-14 15:13:10|264.85|262.85|264.36|262.36|264.85|262.85|264.36|262.36|0
1655219600000|2022-06-14 15:13:20|264.6|262.6|263.62|261.62|264.6|262.6|263.62|261.62|0
1655219610000|2022-06-14 15:13:30|263.87|261.87|264.11|262.11|264.11|262.11|262.16|260.16|0
1655219620000|2022-06-14 15:13:40|264.36|262.36|263.51|261.51|264.85|262.85|263.51|261.51|0
1655219630000|2022-06-14 15:13:50|263.13|261.13|263.13|261.13|263.38|261.38|263.13|261.13|0
1655219640000|2022-06-14 15:14:00|262.89|260.89|262.4|260.4|262.89|260.89|261.67|259.67|0
1655219650000|2022-06-14 15:14:10|263.13|261.13|262.89|260.89|263.13|261.13|262.89|260.89|0
1655219660000|2022-06-14 15:14:20|263.13|261.13|262.4|260.4|263.13|261.13|262.4|260.4|0
1655219670000|2022-06-14 15:14:30|261.91|259.91|262.64|260.64|262.64|260.64|261.67|259.67|0
1655219680000|2022-06-14 15:14:40|263.13|261.13|263.38|261.38|263.38|261.38|263.13|261.13|0
1655219690000|2022-06-14 15:14:50|263.13|261.13|262.89|260.89|263.13|261.13|262.89|260.89|0
1655219700000|2022-06-14 15:15:00|263.38|261.38|263.38|261.38|263.38|261.38|262.4|260.4|0
1655219710000|2022-06-14 15:15:10|262.64|260.64|263.38|261.38|263.38|261.38|262.4|260.4|0
1655219720000|2022-06-14 15:15:20|262.89|260.89|262.64|260.64|262.89|260.89|262.4|260.4|0
1655219730000|2022-06-14 15:15:30|263.13|261.13|264.11|262.11|264.11|262.11|263.13|261.13|0
1655219740000|2022-06-14 15:15:40|264.6|262.6|266.07|264.07|266.07|264.07|264.6|262.6|0
1655219750000|2022-06-14 15:15:50|266.31|264.31|267.29|265.29|267.29|265.29|266.31|264.31|0
1655219760000|2022-06-14 15:16:00|266.8|264.8|264.11|262.11|266.8|264.8|264.11|262.11|0
1655219770000|2022-06-14 15:16:10|263.87|261.87|264.35|262.35|264.35|262.35|263.13|261.13|0
1655219780000|2022-06-14 15:16:20|264.11|262.11|264.11|262.11|264.6|262.6|264.11|262.11|0
1655219790000|2022-06-14 15:16:30|263.62|261.62|264.02|262.02|264.02|262.02|263.13|261.13|0
1655219800000|2022-06-14 15:16:40|263.53|261.53|265.25|263.25|265.25|263.25|263.29|261.29|0
1655219810000|2022-06-14 15:16:50|266.23|264.23|267.94|265.94|267.94|265.94|266.23|264.23|0
1655219820000|2022-06-14 15:17:00|265.25|263.25|264.44|262.44|265.25|263.25|264.44|262.44|0
1655219830000|2022-06-14 15:17:10|264.56|262.56|265.26|263.26|265.51|263.51|264.56|262.56|0
1655219840000|2022-06-14 15:17:20|264.53|262.53|265.02|263.02|265.02|263.02|264.53|262.53|0
1655219850000|2022-06-14 15:17:30|264.53|262.53|264.04|262.04|264.53|262.53|264.04|262.04|0
1655219860000|2022-06-14 15:17:40|263.44|261.44|261.61|259.61|263.44|261.44|261.61|259.61|0
1655219870000|2022-06-14 15:17:50|261.36|259.36|263.31|261.31|263.31|261.31|261.25|259.25|0
1655219880000|2022-06-14 15:18:00|262.34|260.34|261.47|259.47|262.34|260.34|261.47|259.47|0
1655219890000|2022-06-14 15:18:10|261.22|259.22|262.19|260.19|262.19|260.19|261.22|259.22|0
1655219900000|2022-06-14 15:18:20|262.68|260.68|263.17|261.17|263.65|261.65|262.68|260.68|0
1655219910000|2022-06-14 15:18:30|263.65|261.65|263.65|261.65|263.9|261.9|263.65|261.65|0
1655219920000|2022-06-14 15:18:40|263.41|261.41|264.14|262.14|264.63|262.63|263.41|261.41|0
1655219930000|2022-06-14 15:18:50|263.9|261.9|264.14|262.14|264.14|262.14|263.65|261.65|0
1655219940000|2022-06-14 15:19:00|263.9|261.9|264.38|262.38|265.36|263.36|263.9|261.9|0
1655219950000|2022-06-14 15:19:10|264.14|262.14|263.9|261.9|264.38|262.38|263.65|261.65|0
1655219960000|2022-06-14 15:19:20|264.51|262.51|264.38|262.38|265.36|263.36|264.38|262.38|0
1655219970000|2022-06-14 15:19:30|265.11|263.11|264.63|262.63|265.11|263.11|264.63|262.63|0
1655219980000|2022-06-14 15:19:40|264.87|262.87|263.17|261.17|264.87|262.87|263.17|261.17|0
1655219990000|2022-06-14 15:19:50|262.68|260.68|263.17|261.17|263.17|261.17|262.68|260.68|0
1655220000000|2022-06-14 15:20:00|263.9|261.9|263.9|261.9|263.9|261.9|263.9|261.9|0
1655220010000|2022-06-14 15:20:10|264.38|262.38|264.38|262.38|264.63|262.63|264.38|262.38|0
1655220020000|2022-06-14 15:20:20|265.36|263.36|264.87|262.87|265.36|263.36|264.87|262.87|0
1655220030000|2022-06-14 15:20:30|263.65|261.65|265.6|263.6|265.6|263.6|263.65|261.65|0
1655220040000|2022-06-14 15:20:40|266.09|264.09|265.6|263.6|266.33|264.33|265.6|263.6|0
1655220050000|2022-06-14 15:20:50|266.09|264.09|268.28|266.28|268.28|266.28|266.09|264.09|0
1655220060000|2022-06-14 15:21:00|266.58|264.58|267.79|265.79|268.04|266.04|266.58|264.58|0
1655220070000|2022-06-14 15:21:10|268.77|266.77|268.77|266.77|269.26|267.26|268.77|266.77|0
1655220080000|2022-06-14 15:21:20|269.01|267.01|269.5|267.5|269.5|267.5|268.77|266.77|0
1655220090000|2022-06-14 15:21:30|268.53|266.53|268.77|266.77|269.5|267.5|268.53|266.53|0
1655220100000|2022-06-14 15:21:40|269.26|267.26|269.01|267.01|269.26|267.26|268.41|266.41|0
1655220110000|2022-06-14 15:21:50|269.5|267.5|270.23|268.23|270.23|268.23|269.5|267.5|0
1655220120000|2022-06-14 15:22:00|270.48|268.48|269.5|267.5|270.48|268.48|269.26|267.26|0
1655220130000|2022-06-14 15:22:10|269.75|267.75|269.01|267.01|269.99|267.99|269.01|267.01|0
1655220140000|2022-06-14 15:22:20|269.26|267.26|270.23|268.23|270.23|268.23|269.01|267.01|0
1655220150000|2022-06-14 15:22:30|269.26|267.26|268.52|266.52|269.26|267.26|268.04|266.04|0
1655220160000|2022-06-14 15:22:40|268.28|266.28|268.77|266.77|268.77|266.77|267.55|265.55|0
1655220170000|2022-06-14 15:22:50|269.01|267.01|269.26|267.26|269.5|267.5|269.01|267.01|0
1655220180000|2022-06-14 15:23:00|269.5|267.5|268.52|266.52|269.5|267.5|268.52|266.52|0
1655220190000|2022-06-14 15:23:10|268.04|266.04|267.79|265.79|268.28|266.28|267.79|265.79|0
1655220200000|2022-06-14 15:23:20|266.09|264.09|265.11|263.11|266.09|264.09|265.11|263.11|0
1655220210000|2022-06-14 15:23:30|265.84|263.84|265.11|263.11|265.84|263.84|265.11|263.11|0
1655220220000|2022-06-14 15:23:40|264.62|262.62|263.65|261.65|264.62|262.62|263.65|261.65|0
1655220230000|2022-06-14 15:23:50|263.89|261.89|264.87|262.87|264.87|262.87|263.89|261.89|0
1655220240000|2022-06-14 15:24:00|265.11|263.11|263.65|261.65|265.11|263.11|263.65|261.65|0
1655220250000|2022-06-14 15:24:10|262.92|260.92|262.19|260.19|262.92|260.92|262.19|260.19|0
1655220260000|2022-06-14 15:24:20|262.43|260.43|262.19|260.19|262.92|260.92|262.19|260.19|0
1655220270000|2022-06-14 15:24:30|260.97|258.97|260.73|258.73|261.46|259.46|260.73|258.73|0
1655220280000|2022-06-14 15:24:40|260.49|258.49|259.51|257.51|260.49|258.49|259.51|257.51|0
1655220290000|2022-06-14 15:24:50|258.79|256.79|258.06|256.06|258.79|256.79|258.06|256.06|0
1655220300000|2022-06-14 15:25:00|258.54|256.54|257.09|255.09|258.79|256.79|257.09|255.09|0
1655220310000|2022-06-14 15:25:10|257.57|255.57|257.57|255.57|257.57|255.57|256.6|254.6|0
1655220320000|2022-06-14 15:25:20|257.09|255.09|256.84|254.84|257.09|255.09|256.6|254.6|0
1655220330000|2022-06-14 15:25:30|256.6|254.6|256.6|254.6|257.09|255.09|256.36|254.36|0
1655220340000|2022-06-14 15:25:40|256.36|254.36|255.39|253.39|256.36|254.36|255.39|253.39|0
1655220350000|2022-06-14 15:25:50|255.15|253.15|256.6|254.6|256.6|254.6|255.15|253.15|0
1655220360000|2022-06-14 15:26:00|256.84|254.84|256.6|254.6|257.09|255.09|256.6|254.6|0
1655220370000|2022-06-14 15:26:10|256.36|254.36|254.18|252.18|256.36|254.36|254.18|252.18|0
1655220380000|2022-06-14 15:26:20|253.69|251.69|253.93|251.93|253.93|251.93|253.69|251.69|0
1655220390000|2022-06-14 15:26:30|253.69|251.69|254.54|252.54|254.9|252.9|253.69|251.69|0
1655220400000|2022-06-14 15:26:40|255.15|253.15|255.39|253.39|255.39|253.39|254.9|252.9|0
1655220410000|2022-06-14 15:26:50|255.15|253.15|253.93|251.93|255.15|253.15|253.93|251.93|0
1655220420000|2022-06-14 15:27:00|254.66|252.66|255.87|253.87|255.87|253.87|254.66|252.66|0
1655220430000|2022-06-14 15:27:10|256.11|254.11|256.84|254.84|256.84|254.84|256.11|254.11|0
1655220440000|2022-06-14 15:27:20|256.6|254.6|258.06|256.06|258.06|256.06|256.6|254.6|0
1655220450000|2022-06-14 15:27:30|257.81|255.81|257.81|255.81|257.81|255.81|257.57|255.57|0
1655220460000|2022-06-14 15:27:40|257.57|255.57|257.81|255.81|257.81|255.81|257.33|255.33|0
1655220470000|2022-06-14 15:27:50|257.33|255.33|258.3|256.3|258.3|256.3|257.33|255.33|0
1655220480000|2022-06-14 15:28:00|258.78|256.78|258.78|256.78|258.78|256.78|258.54|256.54|0
1655220490000|2022-06-14 15:28:10|258.3|256.3|258.78|256.78|258.78|256.78|258.3|256.3|0
1655220500000|2022-06-14 15:28:20|258.05|256.05|258.54|256.54|258.78|256.78|258.05|256.05|0
1655220510000|2022-06-14 15:28:30|258.78|256.78|258.05|256.05|259.03|257.03|258.05|256.05|0
1655220520000|2022-06-14 15:28:40|259.03|257.03|259.02|257.02|259.15|257.15|259.02|257.02|0
1655220530000|2022-06-14 15:28:50|258.18|256.18|258.05|256.05|258.78|256.78|258.05|256.05|0
1655220540000|2022-06-14 15:29:00|259.51|257.51|259.51|257.51|259.75|257.75|259.27|257.27|0
1655220550000|2022-06-14 15:29:10|258.42|256.42|259.51|257.51|259.75|257.75|258.42|256.42|0
1655220560000|2022-06-14 15:29:20|259.75|257.75|260.48|258.48|260.48|258.48|259.75|257.75|0
1655220570000|2022-06-14 15:29:30|260.72|258.72|261.21|259.21|261.34|259.34|260.72|258.72|0
1655220580000|2022-06-14 15:29:40|260.97|258.97|261.21|259.21|261.21|259.21|260.48|258.48|0
1655220590000|2022-06-14 15:29:50|261.45|259.45|260.97|258.97|261.45|259.45|260.97|258.97|0
1655220600000|2022-06-14 15:30:00|261.21|259.21|261.82|259.82|261.94|259.94|261.21|259.21|0
1655220610000|2022-06-14 15:30:10|263.16|261.16|262.43|260.43|263.16|261.16|261.94|259.94|0
1655220620000|2022-06-14 15:30:20|262.18|260.18|260.97|258.97|262.18|260.18|260.97|258.97|0
1655220630000|2022-06-14 15:30:30|262.18|260.18|260.72|258.72|262.43|260.43|260.72|258.72|0
1655220640000|2022-06-14 15:30:40|260.48|258.48|262.67|260.67|262.67|260.67|260.48|258.48|0
1655220650000|2022-06-14 15:30:50|261.45|259.45|261.45|259.45|261.45|259.45|260.97|258.97|0
1655220660000|2022-06-14 15:31:00|261.21|259.21|260.24|258.24|261.21|259.21|260.24|258.24|0
1655220670000|2022-06-14 15:31:10|261.7|259.7|262.67|260.67|262.67|260.67|261.7|259.7|0
1655220680000|2022-06-14 15:31:20|263.16|261.16|260.97|258.97|263.16|261.16|260.97|258.97|0
1655220690000|2022-06-14 15:31:30|261.21|259.21|261.7|259.7|261.7|259.7|261.21|259.21|0
1655220700000|2022-06-14 15:31:40|260.97|258.97|261.7|259.7|261.94|259.94|260.97|258.97|0
1655220710000|2022-06-14 15:31:50|261.21|259.21|261.94|259.94|261.94|259.94|261.21|259.21|0
1655220720000|2022-06-14 15:32:00|262.06|260.06|262.67|260.67|262.67|260.67|261.94|259.94|0
1655220730000|2022-06-14 15:32:10|262.91|260.91|263.64|261.64|263.64|261.64|262.91|260.91|0
1655220740000|2022-06-14 15:32:20|264.13|262.13|266.08|264.08|266.08|264.08|264.13|262.13|0
1655220750000|2022-06-14 15:32:30|266.32|264.32|267.3|265.3|267.3|265.3|266.32|264.32|0
1655220760000|2022-06-14 15:32:40|266.08|264.08|266.56|264.56|266.56|264.56|265.35|263.35|0
1655220770000|2022-06-14 15:32:50|266.32|264.32|267.05|265.05|267.05|265.05|266.32|264.32|0
1655220780000|2022-06-14 15:33:00|266.32|264.32|264.13|262.13|266.32|264.32|264.13|262.13|0
1655220790000|2022-06-14 15:33:10|263.52|261.52|263.15|261.15|263.52|261.52|262.91|260.91|0
1655220800000|2022-06-14 15:33:20|263.64|261.64|263.88|261.88|263.88|261.88|263.4|261.4|0
1655220810000|2022-06-14 15:33:30|262.42|260.42|262.42|260.42|262.42|260.42|262.18|260.18|0
1655220820000|2022-06-14 15:33:40|261.69|259.69|260.72|258.72|261.69|259.69|260.48|258.48|0
1655220830000|2022-06-14 15:33:50|259.75|257.75|260.96|258.96|260.96|258.96|259.51|257.51|0
1655220840000|2022-06-14 15:34:00|259.99|257.99|257.81|255.81|259.99|257.99|257.81|255.81|0
1655220850000|2022-06-14 15:34:10|257.93|255.93|257.56|255.56|257.93|255.93|257.56|255.56|0
1655220860000|2022-06-14 15:34:20|258.29|256.29|256.59|254.59|258.29|256.29|256.59|254.59|0
1655220870000|2022-06-14 15:34:30|257.56|255.56|256.59|254.59|257.56|255.56|256.59|254.59|0
1655220880000|2022-06-14 15:34:40|255.38|253.38|255.14|253.14|255.38|253.38|254.65|252.65|0
1655220890000|2022-06-14 15:34:50|255.38|253.38|255.86|253.86|255.86|253.86|255.38|253.38|0
1655220900000|2022-06-14 15:35:00|255.62|253.62|255.86|253.86|256.11|254.11|255.62|253.62|0
1655220910000|2022-06-14 15:35:10|254.89|252.89|254.65|252.65|255.14|253.14|254.65|252.65|0
1655220920000|2022-06-14 15:35:20|254.41|252.41|254.54|252.54|254.65|252.65|254.41|252.41|0
1655220930000|2022-06-14 15:35:30|253.2|251.2|254.89|252.89|255.02|253.02|253.2|251.2|0
1655220940000|2022-06-14 15:35:40|255.14|253.14|254.41|252.41|255.14|253.14|254.17|252.17|0
1655220950000|2022-06-14 15:35:50|253.44|251.44|253.68|251.68|254.17|252.17|253.44|251.44|0
1655220960000|2022-06-14 15:36:00|253.44|251.44|253.92|251.92|254.17|252.17|253.44|251.44|0
1655220970000|2022-06-14 15:36:10|254.17|252.17|254.17|252.17|254.17|252.17|253.44|251.44|0
1655220980000|2022-06-14 15:36:20|252.96|250.96|251.75|249.75|252.96|250.96|251.75|249.75|0
1655220990000|2022-06-14 15:36:30|251.02|249.02|250.29|248.29|251.02|249.02|250.29|248.29|0
1655221000000|2022-06-14 15:36:40|251.26|249.26|252.23|250.23|252.47|250.47|251.26|249.26|0
1655221010000|2022-06-14 15:36:50|251.26|249.26|250.63|248.63|251.5|249.5|250.63|248.63|0
1655221020000|2022-06-14 15:37:00|250.14|248.14|252.08|250.08|252.08|250.08|250.14|248.14|0
1655221030000|2022-06-14 15:37:10|251.83|249.83|251.59|249.59|251.83|249.83|251.11|249.11|0
1655221040000|2022-06-14 15:37:20|252.07|250.07|252.8|250.8|252.8|250.8|252.07|250.07|0
1655221050000|2022-06-14 15:37:30|254.01|252.01|254.01|252.01|254.25|252.25|254.01|252.01|0
1655221060000|2022-06-14 15:37:40|254.73|252.73|255.22|253.22|255.46|253.46|254.73|252.73|0
1655221070000|2022-06-14 15:37:50|255.7|253.7|257.4|255.4|257.4|255.4|255.7|253.7|0
1655221080000|2022-06-14 15:38:00|256.91|254.91|258.13|256.13|258.13|256.13|256.67|254.67|0
1655221090000|2022-06-14 15:38:10|259.82|257.82|259.34|257.34|259.82|257.82|259.34|257.34|0
1655221100000|2022-06-14 15:38:20|258.37|256.37|257.16|255.16|258.37|256.37|257.16|255.16|0
1655221110000|2022-06-14 15:38:30|258.37|256.37|257.77|255.77|258.61|256.61|257.77|255.77|0
1655221120000|2022-06-14 15:38:40|257.88|255.88|257.88|255.88|257.88|255.88|256.91|254.91|0
1655221130000|2022-06-14 15:38:50|258.01|256.01|258.74|256.74|258.74|256.74|258.01|256.01|0
1655221140000|2022-06-14 15:39:00|258.37|256.37|257.4|255.4|258.37|256.37|257.15|255.15|0
1655221150000|2022-06-14 15:39:10|256.19|254.19|256.43|254.43|256.91|254.91|256.19|254.19|0
1655221160000|2022-06-14 15:39:20|256.19|254.19|258.85|256.85|258.85|256.85|256.19|254.19|0
1655221170000|2022-06-14 15:39:30|258.61|256.61|258.98|256.98|258.98|256.98|258.12|256.12|0
1655221180000|2022-06-14 15:39:40|258.73|256.73|258.85|256.85|258.85|256.85|258.37|256.37|0
1655221190000|2022-06-14 15:39:50|258.61|256.61|258.61|256.61|258.85|256.85|258.61|256.61|0
1655221200000|2022-06-14 15:40:00|258.85|256.85|259.09|257.09|259.09|257.09|257.15|255.15|0
1655221210000|2022-06-14 15:40:10|260.06|258.06|259.09|257.09|260.31|258.31|259.09|257.09|0
1655221220000|2022-06-14 15:40:20|258.12|256.12|257.64|255.64|258.12|256.12|257.64|255.64|0
1655221230000|2022-06-14 15:40:30|257.4|255.4|257.64|255.64|257.64|255.64|256.91|254.91|0
1655221240000|2022-06-14 15:40:40|258.85|256.85|259.34|257.34|259.82|257.82|258.85|256.85|0
1655221250000|2022-06-14 15:40:50|258.85|256.85|258.85|256.85|258.85|256.85|257.88|255.88|0
1655221260000|2022-06-14 15:41:00|259.09|257.09|258.12|256.12|259.09|257.09|257.88|255.88|0
1655221270000|2022-06-14 15:41:10|257.39|255.39|256.67|254.67|257.39|255.39|256.67|254.67|0
1655221280000|2022-06-14 15:41:20|256.91|254.91|255.94|253.94|256.91|254.91|255.7|253.7|0
1655221290000|2022-06-14 15:41:30|256.67|254.67|256.91|254.91|257.39|255.39|256.67|254.67|0
1655221300000|2022-06-14 15:41:40|256.67|254.67|256.31|254.31|257.39|255.39|256.31|254.31|0
1655221310000|2022-06-14 15:41:50|255.94|253.94|254.97|252.97|255.94|253.94|254.97|252.97|0
1655221320000|2022-06-14 15:42:00|255.46|253.46|256.18|254.18|256.18|254.18|255.46|253.46|0
1655221330000|2022-06-14 15:42:10|257.15|255.15|257.88|255.88|257.88|255.88|257.15|255.15|0
1655221340000|2022-06-14 15:42:20|257.64|255.64|256.18|254.18|257.64|255.64|256.18|254.18|0
1655221350000|2022-06-14 15:42:30|256.91|254.91|256.79|254.79|256.91|254.91|256.18|254.18|0
1655221360000|2022-06-14 15:42:40|256.67|254.67|255.21|253.21|257.39|255.39|255.21|253.21|0
1655221370000|2022-06-14 15:42:50|254.49|252.49|254|252|254.49|252.49|253.89|251.89|0
1655221380000|2022-06-14 15:43:00|254.24|252.24|254.97|252.97|255.45|253.45|254.24|252.24|0
1655221390000|2022-06-14 15:43:10|255.7|253.7|252.55|250.55|255.7|253.7|252.55|250.55|0
1655221400000|2022-06-14 15:43:20|252.31|250.31|252.31|250.31|252.79|250.79|252.31|250.31|0
1655221410000|2022-06-14 15:43:30|252.55|250.55|251.71|249.71|252.55|250.55|251.58|249.58|0
1655221420000|2022-06-14 15:43:40|251.34|249.34|251.83|249.83|251.83|249.83|251.1|249.1|0
1655221430000|2022-06-14 15:43:50|253.03|251.03|254.13|252.13|254.13|252.13|253.03|251.03|0
1655221440000|2022-06-14 15:44:00|253.03|251.03|251.58|249.58|253.03|251.03|251.58|249.58|0
1655221450000|2022-06-14 15:44:10|254.24|252.24|252.31|250.31|254.24|252.24|252.31|250.31|0
1655221460000|2022-06-14 15:44:20|252.07|250.07|251.58|249.58|252.07|250.07|251.34|249.34|0
1655221470000|2022-06-14 15:44:30|251.34|249.34|252.31|250.31|252.31|250.31|250.86|248.86|0
1655221480000|2022-06-14 15:44:40|252.19|250.19|252.19|250.19|252.19|250.19|251.58|249.58|0
1655221490000|2022-06-14 15:44:50|252.07|250.07|252.07|250.07|252.07|250.07|251.58|249.58|0
1655221500000|2022-06-14 15:45:00|251.82|249.82|251.34|249.34|251.82|249.82|250.62|248.62|0
1655221510000|2022-06-14 15:45:10|251.58|249.58|253.76|251.76|253.76|251.76|251.58|249.58|0
1655221520000|2022-06-14 15:45:20|254|252|254.13|252.13|254.48|252.48|253.52|251.52|0
1655221530000|2022-06-14 15:45:30|254.24|252.24|254.48|252.48|254.73|252.73|254.24|252.24|0
1655221540000|2022-06-14 15:45:40|255.21|253.21|253.27|251.27|255.21|253.21|253.27|251.27|0
1655221550000|2022-06-14 15:45:50|253.52|251.52|253.52|251.52|254.24|252.24|253.52|251.52|0
1655221560000|2022-06-14 15:46:00|252.79|250.79|251.58|249.58|252.79|250.79|251.58|249.58|0
1655221570000|2022-06-14 15:46:10|251.1|249.1|250.37|248.37|251.1|249.1|250.37|248.37|0
1655221580000|2022-06-14 15:46:20|249.89|247.89|250.13|248.13|250.13|248.13|249.65|247.65|0
1655221590000|2022-06-14 15:46:30|249.89|247.89|251.82|249.82|251.82|249.82|249.78|247.78|0
1655221600000|2022-06-14 15:46:40|252.55|250.55|253.27|251.27|253.27|251.27|252.55|250.55|0
1655221610000|2022-06-14 15:46:50|253.76|251.76|254.72|252.72|254.72|252.72|253.76|251.76|0
1655221620000|2022-06-14 15:47:00|254.48|252.48|254.72|252.72|255.45|253.45|254.24|252.24|0
1655221630000|2022-06-14 15:47:10|255.69|253.69|256.42|254.42|256.42|254.42|255.69|253.69|0
1655221640000|2022-06-14 15:47:20|255.93|253.93|255.21|253.21|255.93|253.93|255.21|253.21|0
1655221650000|2022-06-14 15:47:30|255.45|253.45|255.21|253.21|255.69|253.69|254.72|252.72|0
1655221660000|2022-06-14 15:47:40|254.48|252.48|254|252|254.48|252.48|254|252|0
1655221670000|2022-06-14 15:47:50|254.72|252.72|255.69|253.69|255.93|253.93|254.72|252.72|0
1655221680000|2022-06-14 15:48:00|256.66|254.66|257.14|255.14|257.39|255.39|256.66|254.66|0
1655221690000|2022-06-14 15:48:10|257.87|255.87|257.39|255.39|258.11|256.11|257.39|255.39|0
1655221700000|2022-06-14 15:48:20|258.24|256.24|258.36|256.36|258.36|256.36|257.14|255.14|0
1655221710000|2022-06-14 15:48:30|258.11|256.11|258.36|256.36|258.36|256.36|258.11|256.11|0
1655221720000|2022-06-14 15:48:40|258.84|256.84|259.21|257.21|259.33|257.33|258.84|256.84|0
1655221730000|2022-06-14 15:48:50|259.33|257.33|258.11|256.11|259.33|257.33|258.11|256.11|0
1655221740000|2022-06-14 15:49:00|257.63|255.63|256.9|254.9|257.63|255.63|256.9|254.9|0
1655221750000|2022-06-14 15:49:10|257.63|255.63|258.6|256.6|258.6|256.6|257.63|255.63|0
1655221760000|2022-06-14 15:49:20|258.84|256.84|258.6|256.6|258.84|256.84|258.11|256.11|0
1655221770000|2022-06-14 15:49:30|257.63|255.63|256.9|254.9|257.63|255.63|256.9|254.9|0
1655221780000|2022-06-14 15:49:40|256.42|254.42|258.11|256.11|258.11|256.11|256.42|254.42|0
1655221790000|2022-06-14 15:49:50|257.87|255.87|258.36|256.36|258.36|256.36|257.87|255.87|0
1655221800000|2022-06-14 15:50:00|258.84|256.84|258.6|256.6|258.84|256.84|258.6|256.6|0
1655221810000|2022-06-14 15:50:10|257.63|255.63|258.11|256.11|259.33|257.33|257.63|255.63|0
1655221820000|2022-06-14 15:50:20|257.63|255.63|259.57|257.57|259.57|257.57|257.63|255.63|0
1655221830000|2022-06-14 15:50:30|258.6|256.6|257.14|255.14|258.6|256.6|257.14|255.14|0
1655221840000|2022-06-14 15:50:40|256.17|254.17|256.17|254.17|256.66|254.66|255.93|253.93|0
1655221850000|2022-06-14 15:50:50|255.93|253.93|255.69|253.69|256.17|254.17|255.69|253.69|0
1655221860000|2022-06-14 15:51:00|255.93|253.93|256.9|254.9|256.9|254.9|255.93|253.93|0
1655221870000|2022-06-14 15:51:10|256.41|254.41|258.6|256.6|258.6|256.6|256.41|254.41|0
1655221880000|2022-06-14 15:51:20|259.32|257.32|260.29|258.29|260.29|258.29|259.32|257.32|0
1655221890000|2022-06-14 15:51:30|260.54|258.54|261.02|259.02|261.02|259.02|260.54|258.54|0
1655221900000|2022-06-14 15:51:40|261.27|259.27|261.02|259.02|261.27|259.27|261.02|259.02|0
1655221910000|2022-06-14 15:51:50|260.78|258.78|260.78|258.78|260.78|258.78|260.05|258.05|0
1655221920000|2022-06-14 15:52:00|261.75|259.75|260.29|258.29|261.75|259.75|260.29|258.29|0
1655221930000|2022-06-14 15:52:10|260.54|258.54|260.78|258.78|260.78|258.78|259.81|257.81|0
1655221940000|2022-06-14 15:52:20|260.54|258.54|261.02|259.02|261.02|259.02|260.54|258.54|0
1655221950000|2022-06-14 15:52:30|260.78|258.78|260.54|258.54|260.78|258.78|260.54|258.54|0
1655221960000|2022-06-14 15:52:40|261.02|259.02|260.91|258.91|261.02|259.02|260.78|258.78|0
1655221970000|2022-06-14 15:52:50|261.39|259.39|262.48|260.48|262.48|260.48|261.39|259.39|0
1655221980000|2022-06-14 15:53:00|262.24|260.24|260.05|258.05|262.24|260.24|260.05|258.05|0
1655221990000|2022-06-14 15:53:10|260.29|258.29|260.78|258.78|260.78|258.78|258.84|256.84|0
1655222000000|2022-06-14 15:53:20|260.54|258.54|259.81|257.81|260.54|258.54|259.81|257.81|0
1655222010000|2022-06-14 15:53:30|259.32|257.32|259.08|257.08|259.32|257.32|258.84|256.84|0
1655222020000|2022-06-14 15:53:40|259.81|257.81|259.32|257.32|259.81|257.81|259.08|257.08|0
1655222030000|2022-06-14 15:53:50|258.84|256.84|257.38|255.38|258.84|256.84|257.38|255.38|0
1655222040000|2022-06-14 15:54:00|256.41|254.41|256.9|254.9|256.9|254.9|256.17|254.17|0
1655222050000|2022-06-14 15:54:10|256.17|254.17|256.17|254.17|256.17|254.17|255.68|253.68|0
1655222060000|2022-06-14 15:54:20|255.44|253.44|254.72|252.72|255.44|253.44|254.72|252.72|0
1655222070000|2022-06-14 15:54:30|256.17|254.17|256.65|254.65|256.9|254.9|256.17|254.17|0
1655222080000|2022-06-14 15:54:40|257.38|255.38|257.14|255.14|257.38|255.38|257.14|255.14|0
1655222090000|2022-06-14 15:54:50|257.38|255.38|255.93|253.93|257.38|255.38|255.93|253.93|0
1655222100000|2022-06-14 15:55:00|255.68|253.68|255.44|253.44|256.41|254.41|255.44|253.44|0
1655222110000|2022-06-14 15:55:10|254.71|252.71|254.23|252.23|254.71|252.71|254.23|252.23|0
1655222120000|2022-06-14 15:55:20|254.47|252.47|255.68|253.68|255.68|253.68|254.47|252.47|0
1655222130000|2022-06-14 15:55:30|254.71|252.71|255.44|253.44|255.44|253.44|254.71|252.71|0
1655222140000|2022-06-14 15:55:40|255.2|253.2|254.96|252.96|255.2|253.2|254.84|252.84|0
1655222150000|2022-06-14 15:55:50|254.47|252.47|255.2|253.2|255.2|253.2|253.75|251.75|0
1655222160000|2022-06-14 15:56:00|255.44|253.44|255.2|253.2|255.44|253.44|255.2|253.2|0
1655222170000|2022-06-14 15:56:10|254.47|252.47|254.23|252.23|254.47|252.47|253.75|251.75|0
1655222180000|2022-06-14 15:56:20|254.71|252.71|255.32|253.32|255.32|253.32|254.71|252.71|0
1655222190000|2022-06-14 15:56:30|255.2|253.2|254.47|252.47|255.2|253.2|254.47|252.47|0
1655222200000|2022-06-14 15:56:40|253.99|251.99|254.47|252.47|254.47|252.47|253.75|251.75|0
1655222210000|2022-06-14 15:56:50|253.74|251.74|254.23|252.23|254.23|252.23|253.74|251.74|0
1655222220000|2022-06-14 15:57:00|254.47|252.47|254.23|252.23|254.47|252.47|254.23|252.23|0
1655222230000|2022-06-14 15:57:10|254.47|252.47|254.95|252.95|254.95|252.95|254.23|252.23|0
1655222240000|2022-06-14 15:57:20|255.2|253.2|254.71|252.71|255.2|253.2|254.47|252.47|0
1655222250000|2022-06-14 15:57:30|254.95|252.95|254.23|252.23|254.95|252.95|253.99|251.99|0
1655222260000|2022-06-14 15:57:40|254.47|252.47|254.95|252.95|254.95|252.95|253.99|251.99|0
1655222270000|2022-06-14 15:57:50|254.71|252.71|254.23|252.23|254.71|252.71|253.74|251.74|0
1655222280000|2022-06-14 15:58:00|253.5|251.5|254.71|252.71|255.2|253.2|253.5|251.5|0
1655222290000|2022-06-14 15:58:10|253.5|251.5|253.5|251.5|254.23|252.23|253.5|251.5|0
1655222300000|2022-06-14 15:58:20|253.26|251.26|251.57|249.57|253.26|251.26|251.57|249.57|0
1655222310000|2022-06-14 15:58:30|251.08|249.08|250.36|248.36|251.08|249.08|250.36|248.36|0
1655222320000|2022-06-14 15:58:40|250.6|248.6|250.12|248.12|250.6|248.6|249.15|247.15|0
1655222330000|2022-06-14 15:58:50|250.84|248.84|252.29|250.29|252.29|250.29|250.84|248.84|0
1655222340000|2022-06-14 15:59:00|251.08|249.08|251.81|249.81|251.81|249.81|251.08|249.08|0
1655222350000|2022-06-14 15:59:10|250.84|248.84|251.32|249.32|251.32|249.32|250.36|248.36|0
1655222360000|2022-06-14 15:59:20|250.6|248.6|251.32|249.32|251.57|249.57|250.6|248.6|0
1655222370000|2022-06-14 15:59:30|251.08|249.08|250.84|248.84|251.08|249.08|250.84|248.84|0
1655222380000|2022-06-14 15:59:40|251.32|249.32|252.05|250.05|252.05|250.05|251.32|249.32|0
1655222390000|2022-06-14 15:59:50|252.29|250.29|252.29|250.29|252.29|250.29|252.29|250.29|0
1655222400000|2022-06-14 16:00:00|252.53|250.53|255.92|253.92|255.92|253.92|252.53|250.53|0
1655222410000|2022-06-14 16:00:10|255.19|253.19|255.92|253.92|256.16|254.16|255.19|253.19|0
1655222420000|2022-06-14 16:00:20|256.65|254.65|257.62|255.62|257.62|255.62|255.92|253.92|0
1655222430000|2022-06-14 16:00:30|257.86|255.86|258.34|256.34|258.34|256.34|257.62|255.62|0
1655222440000|2022-06-14 16:00:40|258.71|256.71|259.31|257.31|259.31|257.31|258.59|256.59|0
1655222450000|2022-06-14 16:00:50|259.56|257.56|259.56|257.56|260.04|258.04|259.56|257.56|0
1655222460000|2022-06-14 16:01:00|258.34|256.34|260.29|258.29|260.29|258.29|258.34|256.34|0
1655222470000|2022-06-14 16:01:10|259.8|257.8|260.41|258.41|260.41|258.41|259.8|257.8|0
1655222480000|2022-06-14 16:01:20|260.77|258.77|260.53|258.53|260.77|258.77|260.28|258.28|0
1655222490000|2022-06-14 16:01:30|260.04|258.04|259.56|257.56|260.04|258.04|259.2|257.2|0
1655222500000|2022-06-14 16:01:40|259.31|257.31|258.83|256.83|259.31|257.31|258.83|256.83|0
1655222510000|2022-06-14 16:01:50|258.95|256.95|259.07|257.07|259.31|257.31|258.95|256.95|0
1655222520000|2022-06-14 16:02:00|258.83|256.83|261.01|259.01|261.01|259.01|258.83|256.83|0
1655222530000|2022-06-14 16:02:10|261.26|259.26|261.5|259.5|261.5|259.5|261.26|259.26|0
1655222540000|2022-06-14 16:02:20|261.98|259.98|261.98|259.98|262.47|260.47|261.98|259.98|0
1655222550000|2022-06-14 16:02:30|261.5|259.5|262.47|260.47|262.71|260.71|261.5|259.5|0
1655222560000|2022-06-14 16:02:40|262.23|260.23|261.25|259.25|262.23|260.23|261.25|259.25|0
1655222570000|2022-06-14 16:02:50|260.65|258.65|263.08|261.08|263.08|261.08|260.65|258.65|0
1655222580000|2022-06-14 16:03:00|263.57|261.57|264.66|262.66|264.66|262.66|263.2|261.2|0
1655222590000|2022-06-14 16:03:10|265.15|263.15|264.42|262.42|265.15|263.15|264.17|262.17|0
1655222600000|2022-06-14 16:03:20|264.17|262.17|264.17|262.17|264.17|262.17|263.93|261.93|0
1655222610000|2022-06-14 16:03:30|263.93|261.93|263.93|261.93|264.17|262.17|263.44|261.44|0
1655222620000|2022-06-14 16:03:40|263.44|261.44|264.17|262.17|264.42|262.42|263.44|261.44|0
1655222630000|2022-06-14 16:03:50|263.69|261.69|264.42|262.42|264.42|262.42|263.69|261.69|0
1655222640000|2022-06-14 16:04:00|264.9|262.9|265.15|263.15|265.15|263.15|264.41|262.41|0
1655222650000|2022-06-14 16:04:10|264.66|262.66|265.39|263.39|265.39|263.39|264.66|262.66|0
1655222660000|2022-06-14 16:04:20|265.63|263.63|265.63|263.63|265.88|263.88|265.39|263.39|0
1655222670000|2022-06-14 16:04:30|265.27|263.27|264.3|262.3|265.27|263.27|264.3|262.3|0
1655222680000|2022-06-14 16:04:40|263.93|261.93|263.93|261.93|264.17|262.17|263.93|261.93|0
1655222690000|2022-06-14 16:04:50|263.68|261.68|263.68|261.68|263.68|261.68|263.44|261.44|0
1655222700000|2022-06-14 16:05:00|264.41|262.41|265.63|263.63|265.63|263.63|264.41|262.41|0
1655222710000|2022-06-14 16:05:10|263.93|261.93|265.14|263.14|265.63|263.63|263.93|261.93|0
1655222720000|2022-06-14 16:05:20|264.66|262.66|265.14|263.14|265.14|263.14|264.66|262.66|0
1655222730000|2022-06-14 16:05:30|264.9|262.9|265.87|263.87|265.87|263.87|264.9|262.9|0
1655222740000|2022-06-14 16:05:40|265.63|263.63|263.68|261.68|265.63|263.63|263.68|261.68|0
1655222750000|2022-06-14 16:05:50|264.66|262.66|264.3|262.3|264.9|262.9|264.3|262.3|0
1655222760000|2022-06-14 16:06:00|265.39|263.39|264.66|262.66|265.39|263.39|264.41|262.41|0
1655222770000|2022-06-14 16:06:10|264.9|262.9|265.14|263.14|265.14|263.14|264.41|262.41|0
1655222780000|2022-06-14 16:06:20|265.63|263.63|266.12|264.12|266.12|264.12|265.63|263.63|0
1655222790000|2022-06-14 16:06:30|265.87|263.87|266.36|264.36|266.6|264.6|265.87|263.87|0
1655222800000|2022-06-14 16:06:40|265.63|263.63|265.39|263.39|265.87|263.87|265.39|263.39|0
1655222810000|2022-06-14 16:06:50|265.14|263.14|266.12|264.12|266.12|264.12|265.14|263.14|0
1655222820000|2022-06-14 16:07:00|265.87|263.87|266.6|264.6|266.6|264.6|265.87|263.87|0
1655222830000|2022-06-14 16:07:10|267.33|265.33|267.09|265.09|267.33|265.33|267.09|265.09|0
1655222840000|2022-06-14 16:07:20|266.85|264.85|266.85|264.85|266.85|264.85|266.36|264.36|0
1655222850000|2022-06-14 16:07:30|266.6|264.6|264.17|262.17|266.6|264.6|264.17|262.17|0
1655222860000|2022-06-14 16:07:40|264.65|262.65|264.17|262.17|264.9|262.9|264.17|262.17|0
1655222870000|2022-06-14 16:07:50|265.14|263.14|264.41|262.41|265.39|263.39|264.41|262.41|0
1655222880000|2022-06-14 16:08:00|264.17|262.17|265.76|263.76|265.76|263.76|264.17|262.17|0
1655222890000|2022-06-14 16:08:10|265.87|263.87|265.87|263.87|266.6|264.6|265.87|263.87|0
1655222900000|2022-06-14 16:08:20|265.63|263.63|265.87|263.87|266.36|264.36|265.63|263.63|0
1655222910000|2022-06-14 16:08:30|265.38|263.38|265.38|263.38|265.38|263.38|265.14|263.14|0
1655222920000|2022-06-14 16:08:40|265.14|263.14|265.14|263.14|265.14|263.14|264.9|262.9|0
1655222930000|2022-06-14 16:08:50|264.54|262.54|263.44|261.44|264.54|262.54|263.44|261.44|0
1655222940000|2022-06-14 16:09:00|264.17|262.17|264.17|262.17|264.17|262.17|263.92|261.92|0
1655222950000|2022-06-14 16:09:10|264.65|262.65|264.41|262.41|265.02|263.02|264.41|262.41|0
1655222960000|2022-06-14 16:09:20|265.87|263.87|265.38|263.38|265.87|263.87|265.38|263.38|0
1655222970000|2022-06-14 16:09:30|264.9|262.9|265.14|263.14|265.14|263.14|264.65|262.65|0
1655222980000|2022-06-14 16:09:40|265.38|263.38|265.14|263.14|265.38|263.38|265.14|263.14|0
1655222990000|2022-06-14 16:09:50|264.9|262.9|265.14|263.14|265.27|263.27|264.65|262.65|0
1655223000000|2022-06-14 16:10:00|265.38|263.38|264.9|262.9|265.38|263.38|264.9|262.9|0
1655223010000|2022-06-14 16:10:10|265.38|263.38|263.68|261.68|265.38|263.38|263.68|261.68|0
1655223020000|2022-06-14 16:10:20|264.17|262.17|264.41|262.41|264.41|262.41|263.92|261.92|0
1655223030000|2022-06-14 16:10:30|264.9|262.9|265.87|263.87|265.87|263.87|264.9|262.9|0
1655223040000|2022-06-14 16:10:40|266|264|266.11|264.11|266.11|264.11|266|264|0
1655223050000|2022-06-14 16:10:50|265.87|263.87|265.87|263.87|266.11|264.11|265.63|263.63|0
1655223060000|2022-06-14 16:11:00|264.65|262.65|264.41|262.41|264.9|262.9|264.41|262.41|0
1655223070000|2022-06-14 16:11:10|264.65|262.65|264.89|262.89|264.9|262.9|264.65|262.65|0
1655223080000|2022-06-14 16:11:20|264.41|262.41|263.19|261.19|264.41|262.41|263.19|261.19|0
1655223090000|2022-06-14 16:11:30|262.46|260.46|263.92|261.92|263.92|261.92|262.22|260.22|0
1655223100000|2022-06-14 16:11:40|264.16|262.16|264.09|262.09|264.58|262.58|263.92|261.92|0
1655223110000|2022-06-14 16:11:50|264.82|262.82|263.85|261.85|264.82|262.82|263.6|261.6|0
1655223120000|2022-06-14 16:12:00|263.6|261.6|264.09|262.09|264.09|262.09|263.12|261.12|0
1655223130000|2022-06-14 16:12:10|263.85|261.85|264.58|262.58|264.58|262.58|263.6|261.6|0
1655223140000|2022-06-14 16:12:20|264.82|262.82|265.55|263.55|265.55|263.55|264.82|262.82|0
1655223150000|2022-06-14 16:12:30|265.07|263.07|265.8|263.8|265.8|263.8|264.58|262.58|0
1655223160000|2022-06-14 16:12:40|266.29|264.29|266.29|264.29|266.29|264.29|265.8|263.8|0
1655223170000|2022-06-14 16:12:50|266.53|264.53|267.26|265.26|267.26|265.26|266.29|264.29|0
1655223180000|2022-06-14 16:13:00|267.5|265.5|266.28|264.28|267.5|265.5|266.28|264.28|0
1655223190000|2022-06-14 16:13:10|266.53|264.53|267.26|265.26|267.26|265.26|266.53|264.53|0
1655223200000|2022-06-14 16:13:20|266.04|264.04|266.77|264.77|266.77|264.77|266.04|264.04|0
1655223210000|2022-06-14 16:13:30|265.8|263.8|265.19|263.19|265.8|263.8|265.07|263.07|0
1655223220000|2022-06-14 16:13:40|265.31|263.31|265.55|263.55|266.04|264.04|265.31|263.31|0
1655223230000|2022-06-14 16:13:50|265.31|263.31|265.55|263.55|265.55|263.55|265.31|263.31|0
1655223240000|2022-06-14 16:14:00|266.53|264.53|266.28|264.28|266.77|264.77|266.28|264.28|0
1655223250000|2022-06-14 16:14:10|266.77|264.77|267.75|265.75|267.75|265.75|266.77|264.77|0
1655223260000|2022-06-14 16:14:20|267.5|265.5|268.24|266.24|268.24|266.24|267.26|265.26|0
1655223270000|2022-06-14 16:14:30|268.48|266.48|268.48|266.48|268.48|266.48|268.24|266.24|0
1655223280000|2022-06-14 16:14:40|268.97|266.97|269.46|267.46|269.46|267.46|268.97|266.97|0
1655223290000|2022-06-14 16:14:50|268.97|266.97|268.97|266.97|269.46|267.46|268.72|266.72|0
1655223300000|2022-06-14 16:15:00|269.21|267.21|268.72|266.72|269.21|267.21|268.72|266.72|0
1655223310000|2022-06-14 16:15:10|269.46|267.46|269.94|267.94|269.94|267.94|269.21|267.21|0
1655223320000|2022-06-14 16:15:20|269.7|267.7|271.41|269.41|271.41|269.41|269.7|267.7|0
1655223330000|2022-06-14 16:15:30|270.92|268.92|271.17|269.17|271.17|269.17|270.92|268.92|0
1655223340000|2022-06-14 16:15:40|270.92|268.92|270.43|268.43|270.92|268.92|270.43|268.43|0
1655223350000|2022-06-14 16:15:50|270.19|268.19|268.48|266.48|270.19|268.19|268.48|266.48|0
1655223360000|2022-06-14 16:16:00|267.99|265.99|267.99|265.99|267.99|265.99|267.01|265.01|0
1655223370000|2022-06-14 16:16:10|267.75|265.75|268.97|266.97|268.97|266.97|267.75|265.75|0
1655223380000|2022-06-14 16:16:20|269.46|267.46|269.46|267.46|269.7|267.7|269.21|267.21|0
1655223390000|2022-06-14 16:16:30|269.7|267.7|269.21|267.21|269.7|267.7|269.21|267.21|0
1655223400000|2022-06-14 16:16:40|268.72|266.72|268.48|266.48|268.97|266.97|268.48|266.48|0
1655223410000|2022-06-14 16:16:50|268.23|266.23|266.53|264.53|268.23|266.23|266.53|264.53|0
1655223420000|2022-06-14 16:17:00|265.79|263.79|265.79|263.79|266.04|264.04|265.79|263.79|0
1655223430000|2022-06-14 16:17:10|265.55|263.55|265.79|263.79|265.79|263.79|265.06|263.06|0
1655223440000|2022-06-14 16:17:20|266.04|264.04|264.82|262.82|266.04|264.04|264.82|262.82|0
1655223450000|2022-06-14 16:17:30|264.33|262.33|264.33|262.33|264.57|262.57|264.33|262.33|0
1655223460000|2022-06-14 16:17:40|265.06|263.06|264.33|262.33|265.06|263.06|264.09|262.09|0
1655223470000|2022-06-14 16:17:50|264.57|262.57|265.79|263.79|265.79|263.79|264.57|262.57|0
1655223480000|2022-06-14 16:18:00|265.31|263.31|264.82|262.82|265.55|263.55|264.82|262.82|0
1655223490000|2022-06-14 16:18:10|264.33|262.33|263.36|261.36|264.33|262.33|263.36|261.36|0
1655223500000|2022-06-14 16:18:20|263.11|261.11|263.11|261.11|263.11|261.11|262.87|260.87|0
1655223510000|2022-06-14 16:18:30|262.87|260.87|263.11|261.11|263.11|261.11|261.89|259.89|0
1655223520000|2022-06-14 16:18:40|262.62|260.62|261.41|259.41|262.87|260.87|261.41|259.41|0
1655223530000|2022-06-14 16:18:50|262.38|260.38|261.89|259.89|262.38|260.38|261.65|259.65|0
1655223540000|2022-06-14 16:19:00|262.87|260.87|260.68|258.68|262.87|260.87|260.68|258.68|0
1655223550000|2022-06-14 16:19:10|260.43|258.43|261.65|259.65|261.65|259.65|260.43|258.43|0
1655223560000|2022-06-14 16:19:20|261.16|259.16|259.46|257.46|261.16|259.16|259.46|257.46|0
1655223570000|2022-06-14 16:19:30|259.22|257.22|260.92|258.92|260.92|258.92|258.97|256.97|0
1655223580000|2022-06-14 16:19:40|261.16|259.16|260.92|258.92|261.41|259.41|260.92|258.92|0
1655223590000|2022-06-14 16:19:50|260.19|258.19|260.19|258.19|260.68|258.68|259.7|257.7|0
1655223600000|2022-06-14 16:20:00|259.95|257.95|258.49|256.49|259.95|257.95|258.49|256.49|0
1655223610000|2022-06-14 16:20:10|258.73|256.73|257.27|255.27|258.73|256.73|257.27|255.27|0
1655223620000|2022-06-14 16:20:20|257.03|255.03|257.27|255.27|258|256|257.03|255.03|0
1655223630000|2022-06-14 16:20:30|257.52|255.52|259.22|257.22|259.22|257.22|257.52|255.52|0
1655223640000|2022-06-14 16:20:40|258.73|256.73|258.73|256.73|259.46|257.46|258.73|256.73|0
1655223650000|2022-06-14 16:20:50|259.46|257.46|259.1|257.1|259.7|257.7|259.1|257.1|0
1655223660000|2022-06-14 16:21:00|258.97|256.97|260.43|258.43|260.43|258.43|258.49|256.49|0
1655223670000|2022-06-14 16:21:10|260.8|258.8|262.38|260.38|262.38|260.38|260.8|258.8|0
1655223680000|2022-06-14 16:21:20|262.13|260.13|263.11|261.11|263.11|261.11|262.13|260.13|0
1655223690000|2022-06-14 16:21:30|263.35|261.35|261.16|259.16|263.35|261.35|261.16|259.16|0
1655223700000|2022-06-14 16:21:40|260.92|258.92|260.92|258.92|261.65|259.65|260.92|258.92|0
1655223710000|2022-06-14 16:21:50|260.67|258.67|261.4|259.4|261.4|259.4|260.43|258.43|0
1655223720000|2022-06-14 16:22:00|261.89|259.89|262.38|260.38|262.5|260.5|261.77|259.77|0
1655223730000|2022-06-14 16:22:10|262.62|260.62|262.02|260.02|263.23|261.23|262.02|260.02|0
1655223740000|2022-06-14 16:22:20|262.38|260.38|262.62|260.62|262.75|260.75|262.38|260.38|0
1655223750000|2022-06-14 16:22:30|263.11|261.11|263.11|261.11|263.35|261.35|262.99|260.99|0
1655223760000|2022-06-14 16:22:40|263.59|261.59|264.08|262.08|264.33|262.33|263.59|261.59|0
1655223770000|2022-06-14 16:22:50|264.33|262.33|264.33|262.33|264.33|262.33|264.08|262.08|0
1655223780000|2022-06-14 16:23:00|264.7|262.7|265.43|263.43|265.79|263.79|264.7|262.7|0
1655223790000|2022-06-14 16:23:10|266.28|264.28|266.52|264.52|266.52|264.52|265.79|263.79|0
1655223800000|2022-06-14 16:23:20|266.28|264.28|264.08|262.08|266.28|264.28|264.08|262.08|0
1655223810000|2022-06-14 16:23:30|263.84|261.84|266.52|264.52|266.52|264.52|263.84|261.84|0
1655223820000|2022-06-14 16:23:40|266.28|264.28|266.76|264.76|266.76|264.76|266.28|264.28|0
1655223830000|2022-06-14 16:23:50|266.28|264.28|266.28|264.28|267.25|265.25|266.28|264.28|0
1655223840000|2022-06-14 16:24:00|267.01|265.01|266.52|264.52|267.01|265.01|266.28|264.28|0
1655223850000|2022-06-14 16:24:10|266.27|264.27|266.03|264.03|266.27|264.27|266.03|264.03|0
1655223860000|2022-06-14 16:24:20|266.52|264.52|265.06|263.06|266.52|264.52|265.06|263.06|0
1655223870000|2022-06-14 16:24:30|264.57|262.57|264.57|262.57|264.81|262.81|264.57|262.57|0
1655223880000|2022-06-14 16:24:40|264.32|262.32|264.08|262.08|264.32|262.32|263.96|261.96|0
1655223890000|2022-06-14 16:24:50|263.84|261.84|263.35|261.35|263.84|261.84|263.11|261.11|0
1655223900000|2022-06-14 16:25:00|263.11|261.11|264.57|262.57|264.57|262.57|263.11|261.11|0
1655223910000|2022-06-14 16:25:10|264.81|262.81|264.81|262.81|265.3|263.3|264.81|262.81|0
1655223920000|2022-06-14 16:25:20|264.57|262.57|265.54|263.54|265.54|263.54|264.57|262.57|0
1655223930000|2022-06-14 16:25:30|264.94|262.94|265.54|263.54|265.54|263.54|264.81|262.81|0
1655223940000|2022-06-14 16:25:40|266.16|264.16|265.79|263.79|266.16|264.16|265.79|263.79|0
1655223950000|2022-06-14 16:25:50|266.4|264.4|266.27|264.27|266.4|264.4|266.27|264.27|0
1655223960000|2022-06-14 16:26:00|266.52|264.52|266.27|264.27|267.01|265.01|266.27|264.27|0
1655223970000|2022-06-14 16:26:10|265.54|263.54|265.3|263.3|265.54|263.54|265.3|263.3|0
1655223980000|2022-06-14 16:26:20|265.54|263.54|266.52|264.52|267.01|265.01|265.54|263.54|0
1655223990000|2022-06-14 16:26:30|266.76|264.76|266.76|264.76|267.49|265.49|266.76|264.76|0
1655224000000|2022-06-14 16:26:40|266.64|264.64|266.03|264.03|266.64|264.64|265.78|263.78|0
1655224010000|2022-06-14 16:26:50|265.78|263.78|265.78|263.78|266.52|264.52|265.78|263.78|0
1655224020000|2022-06-14 16:27:00|266.27|264.27|266.27|264.27|266.27|264.27|265.78|263.78|0
1655224030000|2022-06-14 16:27:10|265.78|263.78|265.78|263.78|266.27|264.27|265.78|263.78|0
1655224040000|2022-06-14 16:27:20|266.03|264.03|265.78|263.78|266.03|264.03|265.78|263.78|0
1655224050000|2022-06-14 16:27:30|266.27|264.27|265.3|263.3|266.27|264.27|265.3|263.3|0
1655224060000|2022-06-14 16:27:40|265.54|263.54|266.27|264.27|266.27|264.27|265.54|263.54|0
1655224070000|2022-06-14 16:27:50|267|265|266.27|264.27|267|265|265.78|263.78|0
1655224080000|2022-06-14 16:28:00|264.81|262.81|266.52|264.52|266.64|264.64|264.81|262.81|0
1655224090000|2022-06-14 16:28:10|265.54|263.54|265.78|263.78|265.78|263.78|265.3|263.3|0
1655224100000|2022-06-14 16:28:20|266.03|264.03|266.76|264.76|266.76|264.76|266.03|264.03|0
1655224110000|2022-06-14 16:28:30|266.52|264.52|266.52|264.52|266.52|264.52|266.27|264.27|0
1655224120000|2022-06-14 16:28:40|266.76|264.76|267|265|267.25|265.25|266.76|264.76|0
1655224130000|2022-06-14 16:28:50|267.25|265.25|267.25|265.25|267.25|265.25|267.25|265.25|0
1655224140000|2022-06-14 16:29:00|266.76|264.76|267|265|267|265|266.03|264.03|0
1655224150000|2022-06-14 16:29:10|267.25|265.25|267.49|265.49|267.49|265.49|267|265|0
1655224160000|2022-06-14 16:29:20|267.25|265.25|267|265|267.25|265.25|267|265|0
1655224170000|2022-06-14 16:29:30|266.76|264.76|266.03|264.03|266.76|264.76|266.03|264.03|0
1655224180000|2022-06-14 16:29:40|266.51|264.51|266.27|264.27|266.51|264.51|266.27|264.27|0
1655224190000|2022-06-14 16:29:50|266.03|264.03|266.51|264.51|266.51|264.51|266.03|264.03|0
1655224200000|2022-06-14 16:30:00|266.27|264.27|265.29|263.29|266.27|264.27|265.29|263.29|0
1655224210000|2022-06-14 16:30:10|267|265|266.27|264.27|267|265|266.27|264.27|0
1655224220000|2022-06-14 16:30:20|266.51|264.51|266.27|264.27|266.51|264.51|266.03|264.03|0
1655224230000|2022-06-14 16:30:30|266.76|264.76|267|265|267|265|266.76|264.76|0
1655224240000|2022-06-14 16:30:40|267.25|265.25|267|265|267.25|265.25|266.76|264.76|0
1655224250000|2022-06-14 16:30:50|266.4|264.4|265.29|263.29|266.4|264.4|265.05|263.05|0
1655224260000|2022-06-14 16:31:00|265.05|263.05|264.56|262.56|265.05|263.05|264.56|262.56|0
1655224270000|2022-06-14 16:31:10|264.32|262.32|267.49|265.49|267.49|265.49|264.32|262.32|0
1655224280000|2022-06-14 16:31:20|267.98|265.98|266.76|264.76|267.98|265.98|266.76|264.76|0
1655224290000|2022-06-14 16:31:30|267.73|265.73|267.24|265.24|267.73|265.73|267|265|0
1655224300000|2022-06-14 16:31:40|267.13|265.13|266.27|264.27|267.24|265.24|266.27|264.27|0
1655224310000|2022-06-14 16:31:50|266.76|264.76|267|265|267|265|266.27|264.27|0
1655224320000|2022-06-14 16:32:00|268.22|266.22|267.49|265.49|268.22|266.22|267.49|265.49|0
1655224330000|2022-06-14 16:32:10|267.98|265.98|268.46|266.46|268.46|266.46|267.98|265.98|0
1655224340000|2022-06-14 16:32:20|269.2|267.2|270.42|268.42|270.42|268.42|269.2|267.2|0
1655224350000|2022-06-14 16:32:30|270.66|268.66|271.15|269.15|271.15|269.15|270.66|268.66|0
1655224360000|2022-06-14 16:32:40|271.4|269.4|270.91|268.91|271.4|269.4|270.91|268.91|0
1655224370000|2022-06-14 16:32:50|269.69|267.69|269.93|267.93|269.93|267.93|269.69|267.69|0
1655224380000|2022-06-14 16:33:00|268.71|266.71|267.24|265.24|268.71|266.71|267.24|265.24|0
1655224390000|2022-06-14 16:33:10|267|265|267|265|267.24|265.24|267|265|0
1655224400000|2022-06-14 16:33:20|266.76|264.76|267.73|265.73|267.73|265.73|266.27|264.27|0
1655224410000|2022-06-14 16:33:30|268.1|266.1|266.51|264.51|268.1|266.1|266.51|264.51|0
1655224420000|2022-06-14 16:33:40|266.75|264.75|267|265|267|265|266.75|264.75|0
1655224430000|2022-06-14 16:33:50|266.75|264.75|267|265|267|265|266.51|264.51|0
1655224440000|2022-06-14 16:34:00|267.49|265.49|266.51|264.51|267.73|265.73|266.51|264.51|0
1655224450000|2022-06-14 16:34:10|266.02|264.02|267|265|267|265|266.02|264.02|0
1655224460000|2022-06-14 16:34:20|267.97|265.97|267.97|265.97|267.97|265.97|267.61|265.61|0
1655224470000|2022-06-14 16:34:30|268.22|266.22|267.24|265.24|268.22|266.22|267.24|265.24|0
1655224480000|2022-06-14 16:34:40|267.73|265.73|267.73|265.73|267.73|265.73|267.73|265.73|0
1655224490000|2022-06-14 16:34:50|267.49|265.49|268.71|266.71|268.71|266.71|266.75|264.75|0
1655224500000|2022-06-14 16:35:00|268.95|266.95|269.68|267.68|269.68|267.68|268.95|266.95|0
1655224510000|2022-06-14 16:35:10|269.44|267.44|270.42|268.42|270.42|268.42|269.44|267.44|0
1655224520000|2022-06-14 16:35:20|270.17|268.17|268.71|266.71|270.17|268.17|268.71|266.71|0
1655224530000|2022-06-14 16:35:30|268.46|266.46|268.95|266.95|268.95|266.95|268.46|266.46|0
1655224540000|2022-06-14 16:35:40|269.19|267.19|271.39|269.39|271.39|269.39|269.19|267.19|0
1655224550000|2022-06-14 16:35:50|271.88|269.88|272.37|270.37|272.37|270.37|271.88|269.88|0
1655224560000|2022-06-14 16:36:00|272.13|270.13|272.62|270.62|272.62|270.62|272.13|270.13|0
1655224570000|2022-06-14 16:36:10|271.88|269.88|271.88|269.88|272.37|270.37|271.88|269.88|0
1655224580000|2022-06-14 16:36:20|272.13|270.13|271.15|269.15|272.37|270.37|271.15|269.15|0
1655224590000|2022-06-14 16:36:30|270.42|268.42|270.17|268.17|270.42|268.42|269.68|267.68|0
1655224600000|2022-06-14 16:36:40|270.42|268.42|270.17|268.17|270.42|268.42|269.93|267.93|0
1655224610000|2022-06-14 16:36:50|268.95|266.95|268.22|266.22|268.95|266.95|268.22|266.22|0
1655224620000|2022-06-14 16:37:00|268.46|266.46|267.97|265.97|268.46|266.46|267.97|265.97|0
1655224630000|2022-06-14 16:37:10|268.46|266.46|268.22|266.22|268.95|266.95|268.22|266.22|0
1655224640000|2022-06-14 16:37:20|268.7|266.7|269.19|267.19|269.44|267.44|268.7|266.7|0
1655224650000|2022-06-14 16:37:30|268.95|266.95|268.95|266.95|268.95|266.95|268.46|266.46|0
1655224660000|2022-06-14 16:37:40|268.7|266.7|268.22|266.22|268.7|266.7|267.97|265.97|0
1655224670000|2022-06-14 16:37:50|268.7|266.7|270.41|268.41|270.41|268.41|268.7|266.7|0
1655224680000|2022-06-14 16:38:00|271.15|269.15|272.13|270.13|272.13|270.13|271.15|269.15|0
1655224690000|2022-06-14 16:38:10|272.37|270.37|274.33|272.33|274.33|272.33|272.37|270.37|0
1655224700000|2022-06-14 16:38:20|274.57|272.57|273.59|271.59|274.57|272.57|273.35|271.35|0
1655224710000|2022-06-14 16:38:30|273.1|271.1|272.13|270.13|273.1|271.1|272.13|270.13|0
1655224720000|2022-06-14 16:38:40|271.64|269.64|272.37|270.37|273.1|271.1|271.64|269.64|0
1655224730000|2022-06-14 16:38:50|271.88|269.88|272.86|270.86|272.86|270.86|271.64|269.64|0
1655224740000|2022-06-14 16:39:00|272.37|270.37|272.86|270.86|272.86|270.86|272.13|270.13|0
1655224750000|2022-06-14 16:39:10|273.1|271.1|272.86|270.86|273.1|271.1|272.13|270.13|0
1655224760000|2022-06-14 16:39:20|272.37|270.37|271.88|269.88|272.37|270.37|271.88|269.88|0
1655224770000|2022-06-14 16:39:30|271.64|269.64|271.64|269.64|271.88|269.88|271.64|269.64|0
1655224780000|2022-06-14 16:39:40|271.88|269.88|272.37|270.37|272.37|270.37|271.64|269.64|0
1655224790000|2022-06-14 16:39:50|272.12|270.12|272.37|270.37|272.37|270.37|272.12|270.12|0
1655224800000|2022-06-14 16:40:00|272.5|270.5|273.59|271.59|273.59|271.59|272.37|270.37|0
1655224810000|2022-06-14 16:40:10|273.1|271.1|274.33|272.33|274.33|272.33|273.1|271.1|0
1655224820000|2022-06-14 16:40:20|273.59|271.59|273.84|271.84|273.84|271.84|273.59|271.59|0
1655224830000|2022-06-14 16:40:30|273.35|271.35|273.35|271.35|273.59|271.59|273.35|271.35|0
1655224840000|2022-06-14 16:40:40|273.1|271.1|271.39|269.39|273.1|271.1|271.39|269.39|0
1655224850000|2022-06-14 16:40:50|270.9|268.9|270.9|268.9|270.9|268.9|270.9|268.9|0
1655224860000|2022-06-14 16:41:00|270.41|268.41|269.92|267.92|270.9|268.9|269.92|267.92|0
1655224870000|2022-06-14 16:41:10|270.17|268.17|269.43|267.43|270.17|268.17|269.43|267.43|0
1655224880000|2022-06-14 16:41:20|269.68|267.68|268.95|266.95|269.68|267.68|268.95|266.95|0
1655224890000|2022-06-14 16:41:30|269.19|267.19|269.19|267.19|269.19|267.19|268.95|266.95|0
1655224900000|2022-06-14 16:41:40|268.83|266.83|269.92|267.92|269.92|267.92|268.83|266.83|0
1655224910000|2022-06-14 16:41:50|270.49|268.49|271.59|269.59|271.59|269.59|270.49|268.49|0
1655224920000|2022-06-14 16:42:00|272.08|270.08|273.05|271.05|273.05|271.05|272.08|270.08|0
1655224930000|2022-06-14 16:42:10|272.56|270.56|271.34|269.34|272.56|270.56|271.34|269.34|0
1655224940000|2022-06-14 16:42:20|271.1|269.1|270.36|268.36|271.1|269.1|270.36|268.36|0
1655224950000|2022-06-14 16:42:30|270.12|268.12|269.38|267.38|270.12|268.12|269.38|267.38|0
1655224960000|2022-06-14 16:42:40|269.63|267.63|269.63|267.63|269.63|267.63|269.63|267.63|0
1655224970000|2022-06-14 16:42:50|270.12|268.12|269.63|267.63|270.12|268.12|269.14|267.14|0
1655224980000|2022-06-14 16:43:00|268.65|266.65|269.14|267.14|269.14|267.14|268.65|266.65|0
1655224990000|2022-06-14 16:43:10|269.63|267.63|269.14|267.14|270.12|268.12|269.14|267.14|0
1655225000000|2022-06-14 16:43:20|268.89|266.89|269.63|267.63|269.63|267.63|268.65|266.65|0
1655225010000|2022-06-14 16:43:30|270.12|268.12|270.85|268.85|270.85|268.85|270.12|268.12|0
1655225020000|2022-06-14 16:43:40|270.61|268.61|270.85|268.85|270.85|268.85|270.61|268.61|0
1655225030000|2022-06-14 16:43:50|270.36|268.36|269.14|267.14|270.36|268.36|269.14|267.14|0
1655225040000|2022-06-14 16:44:00|268.89|266.89|269.38|267.38|269.63|267.63|268.89|266.89|0
1655225050000|2022-06-14 16:44:10|268.89|266.89|268.89|266.89|269.14|267.14|268.89|266.89|0
1655225060000|2022-06-14 16:44:20|268.65|266.65|269.56|267.56|269.56|267.56|268.65|266.65|0
1655225070000|2022-06-14 16:44:30|269.32|267.32|269.07|267.07|269.32|267.32|269.07|267.07|0
1655225080000|2022-06-14 16:44:40|269.32|267.32|270.05|268.05|270.05|268.05|269.32|267.32|0
1655225090000|2022-06-14 16:44:50|270.54|268.54|270.54|268.54|270.78|268.78|270.54|268.54|0
1655225100000|2022-06-14 16:45:00|271.51|269.51|269.32|267.32|271.51|269.51|269.32|267.32|0
1655225110000|2022-06-14 16:45:10|270.05|268.05|272.25|270.25|272.25|270.25|270.05|268.05|0
1655225120000|2022-06-14 16:45:20|271.76|269.76|272|270|272|270|271.76|269.76|0
1655225130000|2022-06-14 16:45:30|271.27|269.27|271.27|269.27|271.27|269.27|270.78|268.78|0
1655225140000|2022-06-14 16:45:40|271.51|269.51|270.78|268.78|271.51|269.51|270.78|268.78|0
1655225150000|2022-06-14 16:45:50|271.76|269.76|272.37|270.37|272.37|270.37|271.76|269.76|0
1655225160000|2022-06-14 16:46:00|272.25|270.25|272|270|272.49|270.49|272|270|0
1655225170000|2022-06-14 16:46:10|271.27|269.27|271.51|269.51|271.51|269.51|271.02|269.02|0
1655225180000|2022-06-14 16:46:20|271.27|269.27|272.49|270.49|272.49|270.49|271.27|269.27|0
1655225190000|2022-06-14 16:46:30|272.73|270.73|272|270|272.73|270.73|271.76|269.76|0
1655225200000|2022-06-14 16:46:40|271.76|269.76|270.78|268.78|271.76|269.76|270.78|268.78|0
1655225210000|2022-06-14 16:46:50|271.02|269.02|271.27|269.27|271.27|269.27|270.54|268.54|0
1655225220000|2022-06-14 16:47:00|270.29|268.29|270.29|268.29|270.54|268.54|270.29|268.29|0
1655225230000|2022-06-14 16:47:10|269.56|267.56|270.05|268.05|270.05|268.05|269.56|267.56|0
1655225240000|2022-06-14 16:47:20|269.56|267.56|269.93|267.93|270.29|268.29|269.56|267.56|0
1655225250000|2022-06-14 16:47:30|270.78|268.78|270.05|268.05|270.78|268.78|270.05|268.05|0
1655225260000|2022-06-14 16:47:40|269.56|267.56|269.2|267.2|269.56|267.56|269.07|267.07|0
1655225270000|2022-06-14 16:47:50|269.32|267.32|269.56|267.56|269.56|267.56|268.83|266.83|0
1655225280000|2022-06-14 16:48:00|269.8|267.8|270.05|268.05|270.05|268.05|269.07|267.07|0
1655225290000|2022-06-14 16:48:10|270.53|268.53|269.56|267.56|270.53|268.53|269.56|267.56|0
1655225300000|2022-06-14 16:48:20|269.32|267.32|269.07|267.07|269.32|267.32|269.07|267.07|0
1655225310000|2022-06-14 16:48:30|270.53|268.53|270.05|268.05|270.53|268.53|269.56|267.56|0
1655225320000|2022-06-14 16:48:40|269.56|267.56|268.58|266.58|269.56|267.56|268.58|266.58|0
1655225330000|2022-06-14 16:48:50|268.83|266.83|269.31|267.31|269.56|267.56|268.83|266.83|0
1655225340000|2022-06-14 16:49:00|269.07|267.07|268.34|266.34|269.07|267.07|268.34|266.34|0
1655225350000|2022-06-14 16:49:10|268.1|266.1|268.34|266.34|268.58|266.58|268.1|266.1|0
1655225360000|2022-06-14 16:49:20|268.1|266.1|268.34|266.34|268.34|266.34|268.1|266.1|0
1655225370000|2022-06-14 16:49:30|268.1|266.1|268.58|266.58|268.58|266.58|268.1|266.1|0
1655225380000|2022-06-14 16:49:40|268.34|266.34|268.1|266.1|269.07|267.07|268.1|266.1|0
1655225390000|2022-06-14 16:49:50|268.34|266.34|268.34|266.34|268.83|266.83|268.34|266.34|0
1655225400000|2022-06-14 16:50:00|268.83|266.83|268.09|266.09|269.07|267.07|268.09|266.09|0
1655225410000|2022-06-14 16:50:10|267.85|265.85|269.56|267.56|269.56|267.56|267.85|265.85|0
1655225420000|2022-06-14 16:50:20|271.02|269.02|270.78|268.78|272.24|270.24|270.78|268.78|0
1655225430000|2022-06-14 16:50:30|271.51|269.51|270.29|268.29|271.51|269.51|270.29|268.29|0
1655225440000|2022-06-14 16:50:40|270.53|268.53|269.8|267.8|270.53|268.53|269.8|267.8|0
1655225450000|2022-06-14 16:50:50|269.56|267.56|270.29|268.29|270.29|268.29|269.56|267.56|0
1655225460000|2022-06-14 16:51:00|271.02|269.02|271.51|269.51|271.75|269.75|271.02|269.02|0
1655225470000|2022-06-14 16:51:10|272|270|271.26|269.26|272|270|271.26|269.26|0
1655225480000|2022-06-14 16:51:20|271.51|269.51|271.02|269.02|271.51|269.51|270.53|268.53|0
1655225490000|2022-06-14 16:51:30|270.9|268.9|271.02|269.02|271.26|269.26|270.9|268.9|0
1655225500000|2022-06-14 16:51:40|270.78|268.78|269.8|267.8|270.78|268.78|269.8|267.8|0
1655225510000|2022-06-14 16:51:50|269.68|267.68|269.07|267.07|269.68|267.68|269.07|267.07|0
1655225520000|2022-06-14 16:52:00|269.31|267.31|269.07|267.07|269.31|267.31|269.07|267.07|0
1655225530000|2022-06-14 16:52:10|268.34|266.34|269.07|267.07|269.07|267.07|267.61|265.61|0
1655225540000|2022-06-14 16:52:20|269.31|267.31|268.58|266.58|269.31|267.31|268.58|266.58|0
1655225550000|2022-06-14 16:52:30|268.82|266.82|268.34|266.34|268.82|266.82|267.85|265.85|0
1655225560000|2022-06-14 16:52:40|268.09|266.09|268.82|266.82|269.07|267.07|268.09|266.09|0
1655225570000|2022-06-14 16:52:50|269.56|267.56|268.82|266.82|269.56|267.56|268.82|266.82|0
1655225580000|2022-06-14 16:53:00|269.07|267.07|269.55|267.55|269.8|267.8|269.07|267.07|0
1655225590000|2022-06-14 16:53:10|270.04|268.04|269.55|267.55|270.04|268.04|269.31|267.31|0
1655225600000|2022-06-14 16:53:20|269.31|267.31|269.07|267.07|269.31|267.31|268.58|266.58|0
1655225610000|2022-06-14 16:53:30|268.82|266.82|268.82|266.82|268.82|266.82|268.82|266.82|0
1655225620000|2022-06-14 16:53:40|268.58|266.58|268.09|266.09|268.58|266.58|268.09|266.09|0
1655225630000|2022-06-14 16:53:50|267.85|265.85|267.12|265.12|267.85|265.85|266.87|264.87|0
1655225640000|2022-06-14 16:54:00|266.87|264.87|267.36|265.36|267.36|265.36|266.87|264.87|0
1655225650000|2022-06-14 16:54:10|266.63|264.63|267.36|265.36|267.36|265.36|266.63|264.63|0
1655225660000|2022-06-14 16:54:20|267.85|265.85|266.51|264.51|267.85|265.85|266.51|264.51|0
1655225670000|2022-06-14 16:54:30|266.63|264.63|266.87|264.87|267.36|265.36|266.63|264.63|0
1655225680000|2022-06-14 16:54:40|266.63|264.63|266.14|264.14|266.63|264.63|266.14|264.14|0
1655225690000|2022-06-14 16:54:50|266.39|264.39|268.33|266.33|268.33|266.33|266.39|264.39|0
1655225700000|2022-06-14 16:55:00|266.87|264.87|266.14|264.14|266.87|264.87|266.14|264.14|0
1655225710000|2022-06-14 16:55:10|266.38|264.38|266.63|264.63|266.63|264.63|266.14|264.14|0
1655225720000|2022-06-14 16:55:20|267.12|265.12|265.41|263.41|267.36|265.36|265.41|263.41|0
1655225730000|2022-06-14 16:55:30|264.92|262.92|266.38|264.38|266.38|264.38|264.92|262.92|0
1655225740000|2022-06-14 16:55:40|266.14|264.14|265.17|263.17|266.38|264.38|265.17|263.17|0
1655225750000|2022-06-14 16:55:50|264.68|262.68|263.95|261.95|264.68|262.68|263.95|261.95|0
1655225760000|2022-06-14 16:56:00|264.68|262.68|263.46|261.46|264.68|262.68|263.46|261.46|0
1655225770000|2022-06-14 16:56:10|264.92|262.92|263.71|261.71|264.92|262.92|263.71|261.71|0
1655225780000|2022-06-14 16:56:20|263.46|261.46|262.73|260.73|263.46|261.46|262.73|260.73|0
1655225790000|2022-06-14 16:56:30|262.49|260.49|262.98|260.98|263.22|261.22|262.49|260.49|0
1655225800000|2022-06-14 16:56:40|262.73|260.73|263.1|261.1|263.1|261.1|262.25|260.25|0
1655225810000|2022-06-14 16:56:50|262.98|260.98|263.22|261.22|263.22|261.22|262.73|260.73|0
1655225820000|2022-06-14 16:57:00|262.49|260.49|262.49|260.49|262.49|260.49|262|260|0
1655225830000|2022-06-14 16:57:10|262.73|260.73|262.25|260.25|262.73|260.73|262.25|260.25|0
1655225840000|2022-06-14 16:57:20|262|260|262.49|260.49|262.49|260.49|261.76|259.76|0
1655225850000|2022-06-14 16:57:30|263.22|261.22|263.95|261.95|263.95|261.95|263.22|261.22|0
1655225860000|2022-06-14 16:57:40|264.19|262.19|264.43|262.43|264.43|262.43|263.95|261.95|0
1655225870000|2022-06-14 16:57:50|263.95|261.95|264.68|262.68|264.68|262.68|263.95|261.95|0
1655225880000|2022-06-14 16:58:00|264.43|262.43|264.19|262.19|264.43|262.43|264.19|262.19|0
1655225890000|2022-06-14 16:58:10|264.68|262.68|264.07|262.07|264.68|262.68|264.07|262.07|0
1655225900000|2022-06-14 16:58:20|264.68|262.68|264.68|262.68|265.16|263.16|264.43|262.43|0
1655225910000|2022-06-14 16:58:30|265.16|263.16|264.92|262.92|265.16|263.16|264.92|262.92|0
1655225920000|2022-06-14 16:58:40|264.68|262.68|264.19|262.19|264.68|262.68|264.19|262.19|0
1655225930000|2022-06-14 16:58:50|263.95|261.95|263.22|261.22|263.95|261.95|263.22|261.22|0
1655225940000|2022-06-14 16:59:00|262.73|260.73|263.34|261.34|263.34|261.34|262.25|260.25|0
1655225950000|2022-06-14 16:59:10|263.46|261.46|262.49|260.49|263.46|261.46|262.25|260.25|0
1655225960000|2022-06-14 16:59:20|262.73|260.73|263.46|261.46|263.46|261.46|262.73|260.73|0
1655225970000|2022-06-14 16:59:30|262.97|260.97|262.49|260.49|263.1|261.1|262.49|260.49|0
1655225980000|2022-06-14 16:59:40|262.24|260.24|262.49|260.49|262.49|260.49|262.24|260.24|0
1655225990000|2022-06-14 16:59:50|262.24|260.24|261.76|259.76|262.49|260.49|261.52|259.52|0
1655226000000|2022-06-14 17:00:00|262.24|260.24|260.54|258.54|262.24|260.24|260.54|258.54|0
1655226010000|2022-06-14 17:00:10|260.79|258.79|261.76|259.76|261.76|259.76|260.3|258.3|0
1655226020000|2022-06-14 17:00:20|261.52|259.52|261.51|259.51|261.76|259.76|261.51|259.51|0
1655226030000|2022-06-14 17:00:30|260.54|258.54|260.54|258.54|260.54|258.54|260.3|258.3|0
1655226040000|2022-06-14 17:00:40|260.06|258.06|260.06|258.06|260.3|258.3|260.06|258.06|0
1655226050000|2022-06-14 17:00:50|259.57|257.57|259.33|257.33|259.57|257.57|259.33|257.33|0
1655226060000|2022-06-14 17:01:00|259.09|257.09|259.57|257.57|259.57|257.57|258.84|256.84|0
1655226070000|2022-06-14 17:01:10|259.81|257.81|258.36|256.36|259.81|257.81|258.36|256.36|0
1655226080000|2022-06-14 17:01:20|258.6|256.6|260.3|258.3|260.3|258.3|258.6|256.6|0
1655226090000|2022-06-14 17:01:30|260.54|258.54|260.79|258.79|260.79|258.79|260.54|258.54|0
1655226100000|2022-06-14 17:01:40|261.03|259.03|261.03|259.03|261.27|259.27|260.54|258.54|0
1655226110000|2022-06-14 17:01:50|261.27|259.27|261.27|259.27|261.51|259.51|261.27|259.27|0
1655226120000|2022-06-14 17:02:00|261.51|259.51|261.51|259.51|261.51|259.51|261.51|259.51|0
1655226130000|2022-06-14 17:02:10|261.76|259.76|262.73|260.73|262.73|260.73|261.76|259.76|0
1655226140000|2022-06-14 17:02:20|263.46|261.46|263.7|261.7|263.94|261.94|263.46|261.46|0
1655226150000|2022-06-14 17:02:30|264.19|262.19|264.43|262.43|264.43|262.43|264.19|262.19|0
1655226160000|2022-06-14 17:02:40|264.67|262.67|264.67|262.67|264.67|262.67|264.67|262.67|0
1655226180000|2022-06-14 17:03:00|264.19|262.19|264.92|262.92|265.16|263.16|264.19|262.19|0
1655226190000|2022-06-14 17:03:10|264.43|262.43|264.67|262.67|264.92|262.92|264.43|262.43|0
1655226200000|2022-06-14 17:03:20|264.92|262.92|264.92|262.92|265.16|263.16|264.67|262.67|0
1655226210000|2022-06-14 17:03:30|265.16|263.16|265.53|263.53|265.53|263.53|264.92|262.92|0
1655226220000|2022-06-14 17:03:40|265.65|263.65|266.38|264.38|266.38|264.38|265.65|263.65|0
1655226230000|2022-06-14 17:03:50|266.13|264.13|265.65|263.65|266.13|264.13|265.65|263.65|0
1655226240000|2022-06-14 17:04:00|265.89|263.89|264.67|262.67|265.89|263.89|264.67|262.67|0
1655226250000|2022-06-14 17:04:10|264.19|262.19|264.67|262.67|264.92|262.92|264.19|262.19|0
1655226260000|2022-06-14 17:04:20|264.43|262.43|264.92|262.92|264.92|262.92|263.94|261.94|0
1655226270000|2022-06-14 17:04:30|264.43|262.43|264.18|262.18|264.92|262.92|264.18|262.18|0
1655226280000|2022-06-14 17:04:40|264.43|262.43|263.94|261.94|264.43|262.43|263.94|261.94|0
1655226290000|2022-06-14 17:04:50|263.46|261.46|262.24|260.24|263.46|261.46|262.24|260.24|0
1655226300000|2022-06-14 17:05:00|262.48|260.48|262.48|260.48|262.97|260.97|262.48|260.48|0
1655226310000|2022-06-14 17:05:10|262.97|260.97|263.21|261.21|263.58|261.58|262.97|260.97|0
1655226320000|2022-06-14 17:05:20|262.48|260.48|262|260|262.48|260.48|261.75|259.75|0
1655226330000|2022-06-14 17:05:30|262.97|260.97|262.72|260.72|263.45|261.45|262.72|260.72|0
1655226340000|2022-06-14 17:05:40|263.21|261.21|263.45|261.45|263.7|261.7|262.97|260.97|0
1655226350000|2022-06-14 17:05:50|263.7|261.7|263.21|261.21|263.7|261.7|263.21|261.21|0
1655226360000|2022-06-14 17:06:00|263.45|261.45|264.18|262.18|264.18|262.18|262.48|260.48|0
1655226370000|2022-06-14 17:06:10|263.7|261.7|262.97|260.97|263.94|261.94|262.97|260.97|0
1655226380000|2022-06-14 17:06:20|263.45|261.45|263.7|261.7|263.7|261.7|263.45|261.45|0
1655226390000|2022-06-14 17:06:30|262.97|260.97|263.45|261.45|263.45|261.45|262.72|260.72|0
1655226400000|2022-06-14 17:06:40|261.75|259.75|262.24|260.24|262.24|260.24|261.75|259.75|0
1655226410000|2022-06-14 17:06:50|261.99|259.99|259.57|257.57|262.24|260.24|259.57|257.57|0
1655226420000|2022-06-14 17:07:00|259.08|257.08|259.08|257.08|259.08|257.08|258.59|256.59|0
1655226430000|2022-06-14 17:07:10|259.57|257.57|258.84|256.84|259.57|257.57|258.84|256.84|0
1655226440000|2022-06-14 17:07:20|259.08|257.08|259.56|257.56|259.56|257.56|259.08|257.08|0
1655226450000|2022-06-14 17:07:30|259.69|257.69|258.84|256.84|259.69|257.69|258.84|256.84|0
1655226460000|2022-06-14 17:07:40|258.59|256.59|257.38|255.38|258.59|256.59|257.38|255.38|0
1655226470000|2022-06-14 17:07:50|257.51|255.51|256.9|254.9|257.51|255.51|256.9|254.9|0
1655226480000|2022-06-14 17:08:00|257.14|255.14|255.68|253.68|257.14|255.14|255.68|253.68|0
1655226490000|2022-06-14 17:08:10|255.44|253.44|256.17|254.17|256.17|254.17|255.44|253.44|0
1655226500000|2022-06-14 17:08:20|255.93|253.93|255.44|253.44|255.93|253.93|255.44|253.44|0
1655226510000|2022-06-14 17:08:30|255.2|253.2|256.17|254.17|256.17|254.17|255.2|253.2|0
1655226520000|2022-06-14 17:08:40|256.41|254.41|256.17|254.17|256.41|254.41|255.93|253.93|0
1655226530000|2022-06-14 17:08:50|255.44|253.44|255.2|253.2|255.68|253.68|255.2|253.2|0
1655226540000|2022-06-14 17:09:00|255.68|253.68|253.75|251.75|255.68|253.68|253.75|251.75|0
1655226550000|2022-06-14 17:09:10|253.51|251.51|253.51|251.51|253.75|251.75|253.51|251.51|0
1655226560000|2022-06-14 17:09:20|253.75|251.75|254.47|252.47|254.72|252.72|253.75|251.75|0
1655226570000|2022-06-14 17:09:30|254.84|252.84|254.23|252.23|254.84|252.84|254.23|252.23|0
1655226580000|2022-06-14 17:09:40|253.5|251.5|253.75|251.75|253.75|251.75|253.5|251.5|0
1655226590000|2022-06-14 17:09:50|253.26|251.26|254.23|252.23|254.23|252.23|253.02|251.02|0
1655226600000|2022-06-14 17:10:00|253.75|251.75|253.26|251.26|253.99|251.99|253.26|251.26|0
1655226610000|2022-06-14 17:10:10|253.39|251.39|254.47|252.47|254.71|252.71|253.39|251.39|0
1655226620000|2022-06-14 17:10:20|254.23|252.23|253.75|251.75|254.23|252.23|253.75|251.75|0
1655226630000|2022-06-14 17:10:30|254.36|252.36|254.47|252.47|254.47|252.47|253.99|251.99|0
1655226640000|2022-06-14 17:10:40|253.75|251.75|253.75|251.75|253.99|251.99|253.26|251.26|0
1655226650000|2022-06-14 17:10:50|253.99|251.99|253.87|251.87|253.99|251.99|253.39|251.39|0
1655226660000|2022-06-14 17:11:00|253.5|251.5|253.99|251.99|253.99|251.99|253.26|251.26|0
1655226670000|2022-06-14 17:11:10|254.47|252.47|254.95|252.95|254.95|252.95|254.47|252.47|0
1655226680000|2022-06-14 17:11:20|254.47|252.47|254.35|252.35|254.47|252.47|254.35|252.35|0
1655226690000|2022-06-14 17:11:30|254.95|252.95|255.68|253.68|255.68|253.68|254.71|252.71|0
1655226700000|2022-06-14 17:11:40|255.44|253.44|255.68|253.68|255.92|253.92|255.44|253.44|0
1655226710000|2022-06-14 17:11:50|255.92|253.92|255.92|253.92|255.92|253.92|255.68|253.68|0
1655226720000|2022-06-14 17:12:00|256.41|254.41|256.16|254.16|256.41|254.41|256.16|254.16|0
1655226730000|2022-06-14 17:12:10|256.89|254.89|257.38|255.38|257.38|255.38|256.41|254.41|0
1655226740000|2022-06-14 17:12:20|257.13|255.13|256.89|254.89|257.62|255.62|256.89|254.89|0
1655226750000|2022-06-14 17:12:30|256.65|254.65|255.92|253.92|256.65|254.65|255.92|253.92|0
1655226760000|2022-06-14 17:12:40|255.2|253.2|253.99|251.99|255.2|253.2|253.99|251.99|0
1655226770000|2022-06-14 17:12:50|253.74|251.74|252.53|250.53|253.74|251.74|252.53|250.53|0
1655226780000|2022-06-14 17:13:00|252.29|250.29|252.29|250.29|253.02|251.02|252.29|250.29|0
1655226790000|2022-06-14 17:13:10|253.02|251.02|254.71|252.71|254.71|252.71|253.02|251.02|0
1655226800000|2022-06-14 17:13:20|254.23|252.23|253.74|251.74|254.23|252.23|253.5|251.5|0
1655226810000|2022-06-14 17:13:30|253.26|251.26|253.74|251.74|253.74|251.74|253.02|251.02|0
1655226820000|2022-06-14 17:13:40|254.47|252.47|254.47|252.47|254.47|252.47|253.98|251.98|0
1655226830000|2022-06-14 17:13:50|254.23|252.23|254.47|252.47|254.71|252.71|254.23|252.23|0
1655226840000|2022-06-14 17:14:00|254.71|252.71|256.41|254.41|256.41|254.41|254.71|252.71|0
1655226850000|2022-06-14 17:14:10|257.13|255.13|256.4|254.4|257.37|255.37|256.4|254.4|0
1655226860000|2022-06-14 17:14:20|256.65|254.65|256.89|254.89|257.13|255.13|256.65|254.65|0
1655226870000|2022-06-14 17:14:30|257.13|255.13|257.13|255.13|257.13|255.13|257.13|255.13|0
1655226880000|2022-06-14 17:14:40|257.5|255.5|256.65|254.65|257.5|255.5|256.65|254.65|0
1655226890000|2022-06-14 17:14:50|256.16|254.16|256.16|254.16|256.4|254.4|256.16|254.16|0
1655226900000|2022-06-14 17:15:00|255.56|253.56|256.16|254.16|256.16|254.16|255.32|253.32|0
1655226910000|2022-06-14 17:15:10|255.92|253.92|254.47|252.47|255.92|253.92|254.47|252.47|0
1655226920000|2022-06-14 17:15:20|253.98|251.98|254.95|252.95|254.95|252.95|253.98|251.98|0
1655226930000|2022-06-14 17:15:30|254.71|252.71|254.22|252.22|254.71|252.71|253.74|251.74|0
1655226940000|2022-06-14 17:15:40|254.47|252.47|254.47|252.47|254.47|252.47|254.47|252.47|0
1655226950000|2022-06-14 17:15:50|254.22|252.22|253.5|251.5|254.22|252.22|253.26|251.26|0
1655226960000|2022-06-14 17:16:00|253.26|251.26|253.01|251.01|253.26|251.26|253.01|251.01|0
1655226970000|2022-06-14 17:16:10|253.26|251.26|252.05|250.05|253.26|251.26|252.05|250.05|0
1655226980000|2022-06-14 17:16:20|251.56|249.56|252.53|250.53|252.53|250.53|251.56|249.56|0
1655226990000|2022-06-14 17:16:30|252.05|250.05|251.32|249.32|252.05|250.05|251.32|249.32|0
1655227000000|2022-06-14 17:16:40|251.08|249.08|252.77|250.77|252.77|250.77|251.08|249.08|0
1655227010000|2022-06-14 17:16:50|252.53|250.53|250.84|248.84|252.53|250.53|250.84|248.84|0
1655227020000|2022-06-14 17:17:00|250.11|248.11|249.15|247.15|250.11|248.11|249.15|247.15|0
1655227030000|2022-06-14 17:17:10|248.66|246.66|245.29|243.29|248.66|246.66|245.29|243.29|0
1655227040000|2022-06-14 17:17:20|245.53|243.53|244.33|242.33|245.53|243.53|244.33|242.33|0
1655227050000|2022-06-14 17:17:30|244.09|242.09|244.33|242.33|244.57|242.57|243.85|241.85|0
1655227060000|2022-06-14 17:17:40|243.97|241.97|243.61|241.61|243.97|241.97|243.37|241.37|0
1655227070000|2022-06-14 17:17:50|243.37|241.37|243.37|241.37|243.37|241.37|243.13|241.13|0
1655227080000|2022-06-14 17:18:00|242.89|240.89|244.09|242.09|244.09|242.09|242.65|240.65|0
1655227090000|2022-06-14 17:18:10|244.57|242.57|245.05|243.05|245.05|243.05|244.57|242.57|0
1655227100000|2022-06-14 17:18:20|244.81|242.81|244.33|242.33|244.81|242.81|244.33|242.33|0
1655227110000|2022-06-14 17:18:30|244.81|242.81|244.09|242.09|244.81|242.81|244.09|242.09|0
1655227120000|2022-06-14 17:18:40|244.33|242.33|243.13|241.13|244.33|242.33|243.13|241.13|0
1655227130000|2022-06-14 17:18:50|242.88|240.88|244.57|242.57|244.57|242.57|242.88|240.88|0
1655227140000|2022-06-14 17:19:00|243.85|241.85|244.57|242.57|244.57|242.57|243.85|241.85|0
1655227150000|2022-06-14 17:19:10|244.81|242.81|244.57|242.57|245.05|243.05|244.57|242.57|0
1655227160000|2022-06-14 17:19:20|244.09|242.09|243.85|241.85|244.09|242.09|243.61|241.61|0
1655227170000|2022-06-14 17:19:30|243.36|241.36|242.88|240.88|243.36|241.36|242.88|240.88|0
1655227180000|2022-06-14 17:19:40|242.64|240.64|242.16|240.16|243.12|241.12|242.16|240.16|0
1655227190000|2022-06-14 17:19:50|242.4|240.4|244.09|242.09|244.09|242.09|242.4|240.4|0
1655227200000|2022-06-14 17:20:00|243.6|241.6|243.12|241.12|243.6|241.6|243.12|241.12|0
1655227210000|2022-06-14 17:20:10|243.36|241.36|243.84|241.84|244.08|242.08|243.36|241.36|0
1655227220000|2022-06-14 17:20:20|243.36|241.36|242.4|240.4|243.36|241.36|242.4|240.4|0
1655227230000|2022-06-14 17:20:30|242.16|240.16|242.64|240.64|242.64|240.64|242.16|240.16|0
1655227240000|2022-06-14 17:20:40|243.36|241.36|242.88|240.88|243.6|241.6|242.88|240.88|0
1655227250000|2022-06-14 17:20:50|243.36|241.36|243.84|241.84|244.08|242.08|243.36|241.36|0
1655227260000|2022-06-14 17:21:00|243.6|241.6|244.32|242.32|244.32|242.32|243.6|241.6|0
1655227270000|2022-06-14 17:21:10|244.21|242.21|243.6|241.6|244.21|242.21|243.6|241.6|0
1655227280000|2022-06-14 17:21:20|243.36|241.36|243.36|241.36|243.73|241.73|242.88|240.88|0
1655227290000|2022-06-14 17:21:30|243.84|241.84|243.12|241.12|243.84|241.84|242.88|240.88|0
1655227300000|2022-06-14 17:21:40|242.16|240.16|242.88|240.88|242.88|240.88|242.16|240.16|0
1655227310000|2022-06-14 17:21:50|241.92|239.92|243.12|241.12|243.12|241.12|241.92|239.92|0
1655227320000|2022-06-14 17:22:00|242.88|240.88|243.01|241.01|243.84|241.84|242.88|240.88|0
1655227330000|2022-06-14 17:22:10|242.88|240.88|243.36|241.36|243.36|241.36|242.88|240.88|0
1655227340000|2022-06-14 17:22:20|242.88|240.88|240.72|238.72|242.88|240.88|240.72|238.72|0
1655227350000|2022-06-14 17:22:30|240.48|238.48|240.72|238.72|240.72|238.72|240.48|238.48|0
1655227360000|2022-06-14 17:22:40|240.36|238.36|239.52|237.52|240.36|238.36|239.52|237.52|0
1655227370000|2022-06-14 17:22:50|239.76|237.76|239.52|237.52|239.76|237.76|239.28|237.28|0
1655227380000|2022-06-14 17:23:00|239.4|237.4|239.76|237.76|239.76|237.76|239.4|237.4|0
1655227390000|2022-06-14 17:23:10|240|238|239.28|237.28|240|238|239.28|237.28|0
1655227400000|2022-06-14 17:23:20|239.52|237.52|240|238|240|238|239.52|237.52|0
1655227410000|2022-06-14 17:23:30|240.24|238.24|238.8|236.8|240.24|238.24|238.8|236.8|0
1655227420000|2022-06-14 17:23:40|238.68|236.68|238.56|236.56|238.68|236.68|238.56|236.56|0
1655227430000|2022-06-14 17:23:50|239.52|237.52|241.2|239.2|241.2|239.2|239.28|237.28|0
1655227440000|2022-06-14 17:24:00|241.44|239.44|242.88|240.88|242.88|240.88|241.44|239.44|0
1655227450000|2022-06-14 17:24:10|243.24|241.24|243.84|241.84|244.08|242.08|243.24|241.24|0
1655227460000|2022-06-14 17:24:20|242.88|240.88|243.6|241.6|243.6|241.6|242.88|240.88|0
1655227470000|2022-06-14 17:24:30|243.36|241.36|243.6|241.6|243.84|241.84|243.36|241.36|0
1655227480000|2022-06-14 17:24:40|243.84|241.84|243.84|241.84|244.32|242.32|243.84|241.84|0
1655227490000|2022-06-14 17:24:50|244.32|242.32|244.56|242.56|244.56|242.56|244.32|242.32|0
1655227500000|2022-06-14 17:25:00|244.32|242.32|244.8|242.8|244.8|242.8|244.32|242.32|0
1655227510000|2022-06-14 17:25:10|245.52|243.52|246|244|246|244|245.28|243.28|0
1655227520000|2022-06-14 17:25:20|246.24|244.24|247.69|245.69|247.69|245.69|246.24|244.24|0
1655227530000|2022-06-14 17:25:30|247.93|245.93|247.93|245.93|247.93|245.93|246.24|244.24|0
1655227540000|2022-06-14 17:25:40|247.69|245.69|246.73|244.73|247.69|245.69|246.73|244.73|0
1655227550000|2022-06-14 17:25:50|246.97|244.97|246.48|244.48|246.97|244.97|246.48|244.48|0
1655227560000|2022-06-14 17:26:00|246|244|246.73|244.73|246.73|244.73|246|244|0
1655227570000|2022-06-14 17:26:10|247.21|245.21|246.48|244.48|247.21|245.21|246.48|244.48|0
1655227580000|2022-06-14 17:26:20|246.72|244.72|246.72|244.72|247.45|245.45|246.72|244.72|0
1655227590000|2022-06-14 17:26:30|247.93|245.93|249.62|247.62|249.62|247.62|247.93|245.93|0
1655227600000|2022-06-14 17:26:40|249.14|247.14|249.14|247.14|249.62|247.62|249.14|247.14|0
1655227610000|2022-06-14 17:26:50|248.78|246.78|249.86|247.86|249.86|247.86|248.78|246.78|0
1655227620000|2022-06-14 17:27:00|250.1|248.1|250.23|248.23|250.34|248.34|250.1|248.1|0
1655227630000|2022-06-14 17:27:10|248.89|246.89|248.89|246.89|249.14|247.14|248.89|246.89|0
1655227640000|2022-06-14 17:27:20|249.38|247.38|249.62|247.62|249.86|247.86|249.38|247.38|0
1655227650000|2022-06-14 17:27:30|249.98|247.98|249.62|247.62|249.98|247.98|249.62|247.62|0
1655227660000|2022-06-14 17:27:40|248.89|246.89|248.89|246.89|248.89|246.89|248.65|246.65|0
1655227670000|2022-06-14 17:27:50|249.13|247.13|248.65|246.65|249.13|247.13|248.65|246.65|0
1655227680000|2022-06-14 17:28:00|247.93|245.93|249.13|247.13|249.13|247.13|247.93|245.93|0
1655227690000|2022-06-14 17:28:10|249.62|247.62|249.38|247.38|249.86|247.86|249.38|247.38|0
1655227700000|2022-06-14 17:28:20|248.89|246.89|248.89|246.89|249.62|247.62|248.89|246.89|0
1655227710000|2022-06-14 17:28:30|248.17|246.17|248.17|246.17|248.17|246.17|247.69|245.69|0
1655227720000|2022-06-14 17:28:40|248.65|246.65|249.37|247.37|249.37|247.37|248.65|246.65|0
1655227730000|2022-06-14 17:28:50|249.74|247.74|250.1|248.1|250.1|248.1|249.74|247.74|0
1655227740000|2022-06-14 17:29:00|250.58|248.58|250.95|248.95|251.06|249.06|250.58|248.58|0
1655227750000|2022-06-14 17:29:10|251.55|249.55|251.06|249.06|251.79|249.79|251.06|249.06|0
1655227760000|2022-06-14 17:29:20|252.03|250.03|251.06|249.06|252.16|250.16|251.06|249.06|0
1655227770000|2022-06-14 17:29:30|252.03|250.03|251.79|249.79|252.27|250.27|251.79|249.79|0
1655227780000|2022-06-14 17:29:40|252.27|250.27|253.24|251.24|253.24|251.24|252.27|250.27|0
1655227790000|2022-06-14 17:29:50|253.48|251.48|253.48|251.48|253.48|251.48|253.24|251.24|0
1655227800000|2022-06-14 17:30:00|254.93|252.93|253.97|251.97|254.93|252.93|253.97|251.97|0
1655227810000|2022-06-14 17:30:10|253.72|251.72|253.72|251.72|253.72|251.72|252.76|250.76|0
1655227820000|2022-06-14 17:30:20|253.97|251.97|254.45|252.45|254.69|252.69|253.97|251.97|0
1655227830000|2022-06-14 17:30:30|254.69|252.69|254.69|252.69|254.69|252.69|254.45|252.45|0
1655227840000|2022-06-14 17:30:40|254.45|252.45|253.96|251.96|254.82|252.82|253.96|251.96|0
1655227850000|2022-06-14 17:30:50|254.45|252.45|254.69|252.69|255.18|253.18|254.45|252.45|0
1655227860000|2022-06-14 17:31:00|254.21|252.21|255.42|253.42|255.42|253.42|254.21|252.21|0
1655227870000|2022-06-14 17:31:10|255.9|253.9|255.3|253.3|256.14|254.14|255.3|253.3|0
1655227880000|2022-06-14 17:31:20|255.66|253.66|255.66|253.66|255.9|253.9|255.66|253.66|0
1655227890000|2022-06-14 17:31:30|255.9|253.9|255.66|253.66|256.03|254.03|255.66|253.66|0
1655227900000|2022-06-14 17:31:40|256.14|254.14|255.9|253.9|256.14|254.14|255.66|253.66|0
1655227910000|2022-06-14 17:31:50|256.39|254.39|255.66|253.66|256.39|254.39|255.66|253.66|0
1655227920000|2022-06-14 17:32:00|255.9|253.9|255.42|253.42|255.9|253.9|255.42|253.42|0
1655227930000|2022-06-14 17:32:10|255.17|253.17|253.96|251.96|255.17|253.17|253.96|251.96|0
1655227940000|2022-06-14 17:32:20|254.45|252.45|254.45|252.45|254.45|252.45|253.96|251.96|0
1655227950000|2022-06-14 17:32:30|255.17|253.17|253.72|251.72|255.17|253.17|253.72|251.72|0
1655227960000|2022-06-14 17:32:40|253.6|251.6|254.2|252.2|254.2|252.2|252.75|250.75|0
1655227970000|2022-06-14 17:32:50|254.45|252.45|253.48|251.48|254.45|252.45|253.48|251.48|0
1655227980000|2022-06-14 17:33:00|253.24|251.24|253.72|251.72|253.72|251.72|253.24|251.24|0
1655227990000|2022-06-14 17:33:10|254.45|252.45|255.41|253.41|255.41|253.41|254.45|252.45|0
1655228000000|2022-06-14 17:33:20|254.93|252.93|255.17|253.17|255.17|253.17|254.69|252.69|0
1655228010000|2022-06-14 17:33:30|255.41|253.41|256.14|254.14|256.14|254.14|255.41|253.41|0
1655228020000|2022-06-14 17:33:40|255.9|253.9|255.41|253.41|255.9|253.9|255.41|253.41|0
1655228030000|2022-06-14 17:33:50|255.9|253.9|257.11|255.11|257.11|255.11|255.9|253.9|0
1655228040000|2022-06-14 17:34:00|257.84|255.84|257.84|255.84|258.81|256.81|257.84|255.84|0
1655228050000|2022-06-14 17:34:10|257.6|255.6|258.81|256.81|259.05|257.05|257.6|255.6|0
1655228060000|2022-06-14 17:34:20|258.57|256.57|259.29|257.29|259.29|257.29|258.57|256.57|0
1655228070000|2022-06-14 17:34:30|259.05|257.05|259.78|257.78|259.78|257.78|259.05|257.05|0
1655228080000|2022-06-14 17:34:40|260.02|258.02|260.26|258.26|260.26|258.26|260.02|258.02|0
1655228090000|2022-06-14 17:34:50|260.51|258.51|259.78|257.78|260.51|258.51|259.78|257.78|0
1655228100000|2022-06-14 17:35:00|260.26|258.26|260.26|258.26|260.63|258.63|260.26|258.26|0
1655228110000|2022-06-14 17:35:10|259.78|257.78|258.81|256.81|259.78|257.78|258.81|256.81|0
1655228120000|2022-06-14 17:35:20|260.02|258.02|258.56|256.56|260.02|258.02|258.56|256.56|0
1655228130000|2022-06-14 17:35:30|259.05|257.05|260.51|258.51|260.51|258.51|259.05|257.05|0
1655228140000|2022-06-14 17:35:40|260.26|258.26|259.78|257.78|260.26|258.26|259.42|257.42|0
1655228150000|2022-06-14 17:35:50|260.26|258.26|260.02|258.02|260.99|258.99|260.02|258.02|0
1655228160000|2022-06-14 17:36:00|260.26|258.26|262.69|260.69|262.69|260.69|260.26|258.26|0
1655228170000|2022-06-14 17:36:10|262.45|260.45|262.45|260.45|262.45|260.45|262.21|260.21|0
1655228180000|2022-06-14 17:36:20|262.69|260.69|261.24|259.24|262.69|260.69|261.24|259.24|0
1655228190000|2022-06-14 17:36:30|260.99|258.99|260.51|258.51|260.99|258.99|260.26|258.26|0
1655228200000|2022-06-14 17:36:40|261.23|259.23|261.48|259.48|261.48|259.48|260.99|258.99|0
1655228210000|2022-06-14 17:36:50|261.23|259.23|262.21|260.21|262.21|260.21|260.99|258.99|0
1655228220000|2022-06-14 17:37:00|262.58|260.58|262.69|260.69|262.69|260.69|262.45|260.45|0
1655228230000|2022-06-14 17:37:10|262.94|260.94|262.94|260.94|263.18|261.18|262.69|260.69|0
1655228240000|2022-06-14 17:37:20|263.18|261.18|262.94|260.94|263.67|261.67|262.94|260.94|0
1655228250000|2022-06-14 17:37:30|263.42|261.42|263.18|261.18|263.42|261.42|263.18|261.18|0
1655228260000|2022-06-14 17:37:40|263.42|261.42|263.42|261.42|263.42|261.42|263.18|261.18|0
1655228270000|2022-06-14 17:37:50|263.67|261.67|264.4|262.4|264.4|262.4|263.67|261.67|0
1655228280000|2022-06-14 17:38:00|264.64|262.64|263.67|261.67|264.64|262.64|263.67|261.67|0
1655228290000|2022-06-14 17:38:10|262.94|260.94|262.94|260.94|262.94|260.94|262.69|260.69|0
1655228300000|2022-06-14 17:38:20|262.69|260.69|263.42|261.42|263.91|261.91|262.69|260.69|0
1655228310000|2022-06-14 17:38:30|263.91|261.91|263.42|261.42|264.15|262.15|263.42|261.42|0
1655228320000|2022-06-14 17:38:40|263.18|261.18|262.82|260.82|263.18|261.18|262.69|260.69|0
1655228330000|2022-06-14 17:38:50|263.18|261.18|263.79|261.79|263.79|261.79|262.69|260.69|0
1655228340000|2022-06-14 17:39:00|263.91|261.91|263.66|261.66|263.91|261.91|263.42|261.42|0
1655228350000|2022-06-14 17:39:10|264.88|262.88|264.15|262.15|264.88|262.88|264.15|262.15|0
1655228360000|2022-06-14 17:39:20|264.28|262.28|265.12|263.12|265.12|263.12|264.28|262.28|0
1655228370000|2022-06-14 17:39:30|264.39|262.39|264.15|262.15|264.39|262.39|263.66|261.66|0
1655228380000|2022-06-14 17:39:40|264.39|262.39|265.61|263.61|265.61|263.61|264.39|262.39|0
1655228390000|2022-06-14 17:39:50|265.86|263.86|265.61|263.61|265.86|263.86|265.49|263.49|0
1655228400000|2022-06-14 17:40:00|267.07|265.07|266.1|264.1|267.07|265.07|266.1|264.1|0
1655228410000|2022-06-14 17:40:10|266.34|264.34|265.37|263.37|266.34|264.34|265.37|263.37|0
1655228420000|2022-06-14 17:40:20|264.76|262.76|264.88|262.88|265.12|263.12|264.76|262.76|0
1655228430000|2022-06-14 17:40:30|264.64|262.64|264.88|262.88|265.12|263.12|264.64|262.64|0
1655228440000|2022-06-14 17:40:40|264.64|262.64|265.12|263.12|265.12|263.12|264.64|262.64|0
1655228450000|2022-06-14 17:40:50|265.37|263.37|265.61|263.61|265.74|263.74|265.37|263.37|0
1655228460000|2022-06-14 17:41:00|265.85|263.85|266.59|264.59|267.07|265.07|265.85|263.85|0
1655228470000|2022-06-14 17:41:10|266.71|264.71|266.83|264.83|267.07|265.07|266.71|264.71|0
1655228480000|2022-06-14 17:41:20|267.56|265.56|267.07|265.07|267.56|265.56|266.83|264.83|0
1655228490000|2022-06-14 17:41:30|266.83|264.83|266.1|264.1|266.83|264.83|266.1|264.1|0
1655228500000|2022-06-14 17:41:40|266.22|264.22|265.85|263.85|266.22|264.22|265.61|263.61|0
1655228510000|2022-06-14 17:41:50|265.37|263.37|265.37|263.37|265.37|263.37|265.12|263.12|0
1655228520000|2022-06-14 17:42:00|266.34|264.34|267.07|265.07|267.07|265.07|266.34|264.34|0
1655228530000|2022-06-14 17:42:10|266.83|264.83|266.34|264.34|266.83|264.83|266.34|264.34|0
1655228540000|2022-06-14 17:42:20|266.58|264.58|267.32|265.32|267.32|265.32|266.34|264.34|0
1655228550000|2022-06-14 17:42:30|267.56|265.56|268.29|266.29|268.29|266.29|267.56|265.56|0
1655228560000|2022-06-14 17:42:40|268.78|266.78|268.53|266.53|268.78|266.78|268.53|266.53|0
1655228570000|2022-06-14 17:42:50|268.78|266.78|268.29|266.29|268.78|266.78|268.29|266.29|0
1655228580000|2022-06-14 17:43:00|269.02|267.02|269.02|267.02|269.27|267.27|269.02|267.02|0
1655228590000|2022-06-14 17:43:10|269.27|267.27|268.78|266.78|269.27|267.27|268.78|266.78|0
1655228600000|2022-06-14 17:43:20|269.15|267.15|268.78|266.78|269.15|267.15|268.78|266.78|0
1655228610000|2022-06-14 17:43:30|269.27|267.27|270.61|268.61|270.61|268.61|269.27|267.27|0
1655228620000|2022-06-14 17:43:40|270.49|268.49|271.95|269.95|271.95|269.95|270.49|268.49|0
1655228630000|2022-06-14 17:43:50|272.2|270.2|272.2|270.2|272.44|270.44|272.2|270.2|0
1655228640000|2022-06-14 17:44:00|272.68|270.68|273.66|271.66|273.66|271.66|272.68|270.68|0
1655228650000|2022-06-14 17:44:10|274.4|272.4|272.93|270.93|274.4|272.4|272.93|270.93|0
1655228660000|2022-06-14 17:44:20|272.57|270.57|271.95|269.95|272.57|270.57|271.95|269.95|0
1655228670000|2022-06-14 17:44:30|271.83|269.83|271.22|269.22|271.95|269.95|271.22|269.22|0
1655228680000|2022-06-14 17:44:40|271.46|269.46|272.93|270.93|272.93|270.93|271.46|269.46|0
1655228690000|2022-06-14 17:44:50|273.17|271.17|271.71|269.71|273.17|271.17|271.71|269.71|0
1655228700000|2022-06-14 17:45:00|271.34|269.34|269.75|267.75|271.34|269.34|269.75|267.75|0
1655228710000|2022-06-14 17:45:10|271.22|269.22|270.97|268.97|271.22|269.22|270.48|268.48|0
1655228720000|2022-06-14 17:45:20|271.95|269.95|269.75|267.75|271.95|269.95|269.75|267.75|0
1655228730000|2022-06-14 17:45:30|269.02|267.02|269.02|267.02|269.26|267.26|268.78|266.78|0
1655228740000|2022-06-14 17:45:40|269.26|267.26|269.02|267.02|269.26|267.26|268.78|266.78|0
1655228750000|2022-06-14 17:45:50|268.78|266.78|267.8|265.8|268.78|266.78|267.31|265.31|0
1655228760000|2022-06-14 17:46:00|268.78|266.78|269.51|267.51|269.51|267.51|268.78|266.78|0
1655228770000|2022-06-14 17:46:10|269.63|267.63|270|268|270|268|269.63|267.63|0
1655228780000|2022-06-14 17:46:20|270.24|268.24|270.24|268.24|270.24|268.24|269.51|267.51|0
1655228790000|2022-06-14 17:46:30|270.48|268.48|270.48|268.48|270.48|268.48|270.37|268.37|0
1655228800000|2022-06-14 17:46:40|271.22|269.22|270.48|268.48|271.22|269.22|270.48|268.48|0
1655228810000|2022-06-14 17:46:50|270.24|268.24|269.75|267.75|270.24|268.24|269.51|267.51|0
1655228820000|2022-06-14 17:47:00|270.37|268.37|269.51|267.51|270.37|268.37|269.51|267.51|0
1655228830000|2022-06-14 17:47:10|269.02|267.02|270.85|268.85|270.85|268.85|269.02|267.02|0
1655228840000|2022-06-14 17:47:20|270.97|268.97|270.73|268.73|271.22|269.22|270.73|268.73|0
1655228850000|2022-06-14 17:47:30|270.97|268.97|271.7|269.7|271.83|269.83|270.97|268.97|0
1655228860000|2022-06-14 17:47:40|271.95|269.95|272.68|270.68|272.68|270.68|271.95|269.95|0
1655228870000|2022-06-14 17:47:50|272.44|270.44|273.66|271.66|273.66|271.66|272.44|270.44|0
1655228880000|2022-06-14 17:48:00|273.41|271.41|274.15|272.15|274.15|272.15|273.41|271.41|0
1655228890000|2022-06-14 17:48:10|273.9|271.9|274.88|272.88|274.88|272.88|273.9|271.9|0
1655228900000|2022-06-14 17:48:20|274.64|272.64|273.9|271.9|274.64|272.64|273.9|271.9|0
1655228910000|2022-06-14 17:48:30|273.41|271.41|272.19|270.19|273.41|271.41|271.95|269.95|0
1655228920000|2022-06-14 17:48:40|272.92|270.92|273.41|271.41|273.41|271.41|272.92|270.92|0
1655228930000|2022-06-14 17:48:50|273.17|271.17|271.7|269.7|273.17|271.17|271.7|269.7|0
1655228940000|2022-06-14 17:49:00|271.95|269.95|271.46|269.46|272.19|270.19|271.46|269.46|0
1655228950000|2022-06-14 17:49:10|271.21|269.21|272.19|270.19|272.19|270.19|271.21|269.21|0
1655228960000|2022-06-14 17:49:20|271.7|269.7|270.72|268.72|271.7|269.7|270.72|268.72|0
1655228970000|2022-06-14 17:49:30|270.97|268.97|271.1|269.1|271.1|269.1|270.72|268.72|0
1655228980000|2022-06-14 17:49:40|270.72|268.72|271.95|269.95|272.07|270.07|270.48|268.48|0
1655228990000|2022-06-14 17:49:50|271.58|269.58|271.7|269.7|272.19|270.19|271.58|269.58|0
1655229000000|2022-06-14 17:50:00|271.21|269.21|270.97|268.97|271.7|269.7|270.97|268.97|0
1655229010000|2022-06-14 17:50:10|271.46|269.46|271.95|269.95|271.95|269.95|271.46|269.46|0
1655229020000|2022-06-14 17:50:20|271.7|269.7|271.95|269.95|271.95|269.95|271.7|269.7|0
1655229030000|2022-06-14 17:50:30|272.19|270.19|271.7|269.7|272.19|270.19|271.7|269.7|0
1655229040000|2022-06-14 17:50:40|271.95|269.95|271.7|269.7|271.95|269.95|271.7|269.7|0
1655229050000|2022-06-14 17:50:50|272.68|270.68|270.24|268.24|272.68|270.68|270.24|268.24|0
1655229060000|2022-06-14 17:51:00|270.12|268.12|270.24|268.24|270.72|268.72|270.12|268.12|0
1655229070000|2022-06-14 17:51:10|269.75|267.75|270.24|268.24|270.72|268.72|269.75|267.75|0
1655229080000|2022-06-14 17:51:20|270.97|268.97|270.97|268.97|270.97|268.97|270.48|268.48|0
1655229090000|2022-06-14 17:51:30|270.72|268.72|270.23|268.23|270.72|268.72|270.23|268.23|0
1655229100000|2022-06-14 17:51:40|269.75|267.75|270.23|268.23|270.23|268.23|269.5|267.5|0
1655229110000|2022-06-14 17:51:50|270.97|268.97|270.72|268.72|270.97|268.97|270.72|268.72|0
1655229120000|2022-06-14 17:52:00|270.48|268.48|270.97|268.97|270.97|268.97|270.48|268.48|0
1655229130000|2022-06-14 17:52:10|269.75|267.75|271.21|269.21|271.21|269.21|269.75|267.75|0
1655229140000|2022-06-14 17:52:20|270.97|268.97|271.21|269.21|271.7|269.7|270.72|268.72|0
1655229150000|2022-06-14 17:52:30|270.72|268.72|270.97|268.97|271.21|269.21|270.72|268.72|0
1655229160000|2022-06-14 17:52:40|270.72|268.72|270.48|268.48|270.97|268.97|269.99|267.99|0
1655229170000|2022-06-14 17:52:50|270.97|268.97|270.48|268.48|270.97|268.97|270.48|268.48|0
1655229180000|2022-06-14 17:53:00|270.6|268.6|271.21|269.21|271.21|269.21|270.6|268.6|0
1655229190000|2022-06-14 17:53:10|271.45|269.45|270.6|268.6|271.45|269.45|270.6|268.6|0
1655229200000|2022-06-14 17:53:20|270.23|268.23|269.26|267.26|270.23|268.23|269.26|267.26|0
1655229210000|2022-06-14 17:53:30|268.9|266.9|269.01|267.01|269.01|267.01|268.9|266.9|0
1655229220000|2022-06-14 17:53:40|268.77|266.77|268.77|266.77|269.26|267.26|268.77|266.77|0
1655229230000|2022-06-14 17:53:50|269.01|267.01|268.16|266.16|269.01|267.01|268.04|266.04|0
1655229240000|2022-06-14 17:54:00|268.77|266.77|267.92|265.92|268.77|266.77|267.92|265.92|0
1655229250000|2022-06-14 17:54:10|268.04|266.04|267.55|265.55|268.04|266.04|267.55|265.55|0
1655229260000|2022-06-14 17:54:20|267.79|265.79|267.79|265.79|268.04|266.04|267.55|265.55|0
1655229270000|2022-06-14 17:54:30|268.04|266.04|268.28|266.28|268.28|266.28|268.04|266.04|0
1655229280000|2022-06-14 17:54:40|268.52|266.52|268.52|266.52|268.52|266.52|268.28|266.28|0
1655229290000|2022-06-14 17:54:50|267.79|265.79|267.79|265.79|267.79|265.79|267.55|265.55|0
1655229300000|2022-06-14 17:55:00|268.52|266.52|269.01|267.01|269.01|267.01|268.52|266.52|0
1655229310000|2022-06-14 17:55:10|270.23|268.23|269.26|267.26|270.23|268.23|269.26|267.26|0
1655229320000|2022-06-14 17:55:20|269.74|267.74|269.01|267.01|269.74|267.74|269.01|267.01|0
1655229330000|2022-06-14 17:55:30|268.52|266.52|268.77|266.77|268.77|266.77|268.03|266.03|0
1655229340000|2022-06-14 17:55:40|268.52|266.52|268.28|266.28|268.52|266.52|268.03|266.03|0
1655229350000|2022-06-14 17:55:50|269.01|267.01|269.01|267.01|269.25|267.25|269.01|267.01|0
1655229360000|2022-06-14 17:56:00|269.25|267.25|269.01|267.01|269.5|267.5|269.01|267.01|0
1655229370000|2022-06-14 17:56:10|268.52|266.52|266.81|264.81|268.52|266.52|266.81|264.81|0
1655229380000|2022-06-14 17:56:20|266.33|264.33|267.3|265.3|268.52|266.52|266.33|264.33|0
1655229390000|2022-06-14 17:56:30|266.81|264.81|266.81|264.81|267.06|265.06|266.81|264.81|0
1655229400000|2022-06-14 17:56:40|266.33|264.33|266.21|264.21|266.81|264.81|266.21|264.21|0
1655229410000|2022-06-14 17:56:50|266.33|264.33|267.06|265.06|267.06|265.06|266.21|264.21|0
1655229420000|2022-06-14 17:57:00|266.81|264.81|267.3|265.3|267.67|265.67|266.81|264.81|0
1655229430000|2022-06-14 17:57:10|266.81|264.81|265.84|263.84|266.81|264.81|265.84|263.84|0
1655229440000|2022-06-14 17:57:20|265.6|263.6|265.84|263.84|265.84|263.84|265.35|263.35|0
1655229450000|2022-06-14 17:57:30|265.59|263.59|267.43|265.43|267.55|265.55|265.59|263.59|0
1655229460000|2022-06-14 17:57:40|267.55|265.55|266.81|264.81|267.55|265.55|266.81|264.81|0
1655229470000|2022-06-14 17:57:50|267.06|265.06|265.84|263.84|267.06|265.06|265.84|263.84|0
1655229480000|2022-06-14 17:58:00|265.59|263.59|266.08|264.08|266.08|264.08|265.59|263.59|0
1655229490000|2022-06-14 17:58:10|265.59|263.59|265.59|263.59|265.84|263.84|265.59|263.59|0
1655229500000|2022-06-14 17:58:20|265.35|263.35|265.11|263.11|265.35|263.35|265.11|263.11|0
1655229510000|2022-06-14 17:58:30|265.35|263.35|265.35|263.35|265.35|263.35|265.11|263.11|0
1655229520000|2022-06-14 17:58:40|265.84|263.84|267.79|265.79|267.79|265.79|265.84|263.84|0
1655229530000|2022-06-14 17:58:50|267.54|265.54|268.28|266.28|268.28|266.28|267.54|265.54|0
1655229540000|2022-06-14 17:59:00|267.54|265.54|268.76|266.76|268.76|266.76|267.54|265.54|0
1655229550000|2022-06-14 17:59:10|268.52|266.52|268.76|266.76|268.76|266.76|268.28|266.28|0
1655229560000|2022-06-14 17:59:20|270.23|268.23|270.6|268.6|270.6|268.6|270.23|268.23|0
1655229570000|2022-06-14 17:59:30|269.5|267.5|268.76|266.76|269.5|267.5|268.76|266.76|0
1655229580000|2022-06-14 17:59:40|268.52|266.52|269.25|267.25|269.25|267.25|268.52|266.52|0
1655229590000|2022-06-14 17:59:50|269.98|267.98|270.23|268.23|270.47|268.47|269.98|267.98|0
1655229600000|2022-06-14 18:00:00|269.25|267.25|269.01|267.01|269.25|267.25|269.01|267.01|0
1655229610000|2022-06-14 18:00:10|269.49|267.49|269.74|267.74|269.74|267.74|268.76|266.76|0
1655229620000|2022-06-14 18:00:20|269.25|267.25|268.76|266.76|269.25|267.25|268.27|266.27|0
1655229630000|2022-06-14 18:00:30|268.27|266.27|268.03|266.03|268.52|266.52|268.03|266.03|0
1655229640000|2022-06-14 18:00:40|267.79|265.79|267.54|265.54|267.79|265.79|267.3|265.3|0
1655229650000|2022-06-14 18:00:50|267.3|265.3|268.03|266.03|268.03|266.03|267.3|265.3|0
1655229660000|2022-06-14 18:01:00|267.3|265.3|266.57|264.57|267.3|265.3|266.57|264.57|0
1655229670000|2022-06-14 18:01:10|266.32|264.32|267.05|265.05|267.05|265.05|266.32|264.32|0
1655229680000|2022-06-14 18:01:20|267.79|265.79|268.27|266.27|268.27|266.27|267.79|265.79|0
1655229690000|2022-06-14 18:01:30|268.16|266.16|266.81|264.81|268.16|266.16|266.81|264.81|0
1655229700000|2022-06-14 18:01:40|266.08|264.08|265.1|263.1|266.08|264.08|265.1|263.1|0
1655229710000|2022-06-14 18:01:50|264.86|262.86|263.89|261.89|264.86|262.86|263.89|261.89|0
1655229720000|2022-06-14 18:02:00|264.86|262.86|265.59|263.59|265.59|263.59|264.86|262.86|0
1655229730000|2022-06-14 18:02:10|265.1|263.1|265.1|263.1|265.83|263.83|264.86|262.86|0
1655229740000|2022-06-14 18:02:20|265.83|263.83|266.32|264.32|266.32|264.32|265.83|263.83|0
1655229750000|2022-06-14 18:02:30|265.83|263.83|265.1|263.1|265.83|263.83|265.1|263.1|0
1655229760000|2022-06-14 18:02:40|265.35|263.35|264.86|262.86|265.35|263.35|264.62|262.62|0
1655229770000|2022-06-14 18:02:50|265.59|263.59|266.56|264.56|266.56|264.56|265.59|263.59|0
1655229780000|2022-06-14 18:03:00|266.94|264.94|266.81|264.81|266.94|264.94|266.81|264.81|0
1655229790000|2022-06-14 18:03:10|267.05|265.05|267.05|265.05|267.05|265.05|266.81|264.81|0
1655229800000|2022-06-14 18:03:20|266.81|264.81|266.08|264.08|266.81|264.81|266.08|264.08|0
1655229810000|2022-06-14 18:03:30|267.05|265.05|266.32|264.32|267.05|265.05|266.32|264.32|0
1655229820000|2022-06-14 18:03:40|265.59|263.59|266.45|264.45|266.45|264.45|265.59|263.59|0
1655229830000|2022-06-14 18:03:50|266.08|264.08|265.59|263.59|266.32|264.32|265.59|263.59|0
1655229840000|2022-06-14 18:04:00|265.1|263.1|264.37|262.37|265.1|263.1|264.37|262.37|0
1655229850000|2022-06-14 18:04:10|264.61|262.61|266.32|264.32|266.32|264.32|264.61|262.61|0
1655229860000|2022-06-14 18:04:20|266.2|264.2|265.1|263.1|266.2|264.2|265.1|263.1|0
1655229870000|2022-06-14 18:04:30|264.86|262.86|266.49|264.49|266.56|264.56|264.86|262.86|0
1655229880000|2022-06-14 18:04:40|266.73|264.73|266.68|264.68|266.92|264.92|266.43|264.43|0
1655229890000|2022-06-14 18:04:50|267.17|265.17|266.98|264.98|267.47|265.47|266.98|264.98|0
1655229900000|2022-06-14 18:05:00|267.22|265.22|266.98|264.98|267.22|265.22|266.5|264.5|0
1655229910000|2022-06-14 18:05:10|267.22|265.22|267.71|265.71|268.43|266.43|267.22|265.22|0
1655229920000|2022-06-14 18:05:20|266.98|264.98|266.74|264.74|267.22|265.22|266.74|264.74|0
1655229930000|2022-06-14 18:05:30|266.26|264.26|267.22|265.22|267.22|265.22|266.26|264.26|0
1655229940000|2022-06-14 18:05:40|267.47|265.47|266.74|264.74|267.47|265.47|266.74|264.74|0
1655229950000|2022-06-14 18:05:50|266.87|264.87|266.02|264.02|266.87|264.87|266.02|264.02|0
1655229960000|2022-06-14 18:06:00|266.26|264.26|265.05|263.05|266.26|264.26|265.05|263.05|0
1655229970000|2022-06-14 18:06:10|264.57|262.57|264.09|262.09|264.81|262.81|264.09|262.09|0
1655229980000|2022-06-14 18:06:20|263.85|261.85|265.05|263.05|265.05|263.05|263.85|261.85|0
1655229990000|2022-06-14 18:06:30|264.57|262.57|264.09|262.09|264.57|262.57|264.09|262.09|0
1655230000000|2022-06-14 18:06:40|263.85|261.85|264.33|262.33|264.33|262.33|263.36|261.36|0
1655230010000|2022-06-14 18:06:50|264.21|262.21|264.09|262.09|264.33|262.33|264.09|262.09|0
1655230020000|2022-06-14 18:07:00|263.6|261.6|262.16|260.16|263.6|261.6|262.16|260.16|0
1655230030000|2022-06-14 18:07:10|261.92|259.92|262.64|260.64|262.64|260.64|261.68|259.68|0
1655230040000|2022-06-14 18:07:20|262.16|260.16|261.2|259.2|262.16|260.16|261.2|259.2|0
1655230050000|2022-06-14 18:07:30|261.68|259.68|261.2|259.2|261.68|259.68|261.2|259.2|0
1655230060000|2022-06-14 18:07:40|260.96|258.96|261.44|259.44|261.44|259.44|260.72|258.72|0
1655230070000|2022-06-14 18:07:50|261.2|259.2|260.23|258.23|261.2|259.2|260.23|258.23|0
1655230080000|2022-06-14 18:08:00|260.47|258.47|259.99|257.99|260.47|258.47|259.99|257.99|0
1655230090000|2022-06-14 18:08:10|259.51|257.51|259.75|257.75|259.75|257.75|259.27|257.27|0
1655230100000|2022-06-14 18:08:20|259.99|257.99|259.27|257.27|259.99|257.99|259.27|257.27|0
1655230110000|2022-06-14 18:08:30|258.68|256.68|260.23|258.23|260.23|258.23|258.55|256.55|0
1655230120000|2022-06-14 18:08:40|260.47|258.47|260.95|258.95|260.95|258.95|260.47|258.47|0
1655230130000|2022-06-14 18:08:50|261.19|259.19|260.47|258.47|261.19|259.19|260.23|258.23|0
1655230140000|2022-06-14 18:09:00|260.23|258.23|260.47|258.47|260.47|258.47|260.23|258.23|0
1655230150000|2022-06-14 18:09:10|260.23|258.23|260.23|258.23|260.47|258.47|260.23|258.23|0
1655230160000|2022-06-14 18:09:20|259.51|257.51|259.27|257.27|259.75|257.75|259.27|257.27|0
1655230170000|2022-06-14 18:09:30|259.51|257.51|259.51|257.51|259.51|257.51|259.51|257.51|0
1655230180000|2022-06-14 18:09:40|259.75|257.75|260.47|258.47|260.47|258.47|259.51|257.51|0
1655230190000|2022-06-14 18:09:50|260.6|258.6|260.47|258.47|260.6|258.6|260.23|258.23|0
1655230200000|2022-06-14 18:10:00|260.6|258.6|261.91|259.91|262.16|260.16|260.6|258.6|0
1655230210000|2022-06-14 18:10:10|262.64|260.64|263.36|261.36|263.36|261.36|262.64|260.64|0
1655230220000|2022-06-14 18:10:20|263.6|261.6|263.48|261.48|263.6|261.6|263.24|261.24|0
1655230230000|2022-06-14 18:10:30|263.84|261.84|264.56|262.56|264.56|262.56|263.84|261.84|0
1655230240000|2022-06-14 18:10:40|264.32|262.32|263.84|261.84|264.8|262.8|263.84|261.84|0
1655230250000|2022-06-14 18:10:50|263.12|261.12|263.12|261.12|263.12|261.12|262.64|260.64|0
1655230260000|2022-06-14 18:11:00|263.6|261.6|263.6|261.6|263.84|261.84|263.36|261.36|0
1655230270000|2022-06-14 18:11:10|262.88|260.88|264.08|262.08|264.08|262.08|262.88|260.88|0
1655230280000|2022-06-14 18:11:20|264.56|262.56|265.04|263.04|265.04|263.04|264.56|262.56|0
1655230290000|2022-06-14 18:11:30|264.8|262.8|266.38|264.38|266.38|264.38|264.8|262.8|0
1655230300000|2022-06-14 18:11:40|266.25|264.25|266.13|264.13|266.25|264.25|266.13|264.13|0
1655230310000|2022-06-14 18:11:50|266.49|264.49|267.1|265.1|267.1|265.1|266.49|264.49|0
1655230320000|2022-06-14 18:12:00|267.22|265.22|265.77|263.77|267.22|265.22|265.77|263.77|0
1655230330000|2022-06-14 18:12:10|265.04|263.04|266.25|264.25|266.25|264.25|265.04|263.04|0
1655230340000|2022-06-14 18:12:20|266.49|264.49|264.56|262.56|266.49|264.49|264.56|262.56|0
1655230350000|2022-06-14 18:12:30|266.01|264.01|266.49|264.49|266.49|264.49|266.01|264.01|0
1655230360000|2022-06-14 18:12:40|266.01|264.01|266.73|264.73|266.73|264.73|266.01|264.01|0
1655230370000|2022-06-14 18:12:50|266.49|264.49|266.25|264.25|266.49|264.49|266.25|264.25|0
1655230380000|2022-06-14 18:13:00|266.49|264.49|267.46|265.46|267.46|265.46|266.49|264.49|0
1655230390000|2022-06-14 18:13:10|267.7|265.7|268.66|266.66|268.66|266.66|267.7|265.7|0
1655230400000|2022-06-14 18:13:20|268.18|266.18|268.18|266.18|268.42|266.42|267.82|265.82|0
1655230410000|2022-06-14 18:13:30|268.42|266.42|268.42|266.42|268.42|266.42|268.18|266.18|0
1655230420000|2022-06-14 18:13:40|268.66|266.66|268.79|266.79|269.15|267.15|268.66|266.66|0
1655230430000|2022-06-14 18:13:50|268.9|266.9|269.51|267.51|269.51|267.51|268.9|266.9|0
1655230440000|2022-06-14 18:14:00|269.15|267.15|269.63|267.63|269.63|267.63|268.42|266.42|0
1655230450000|2022-06-14 18:14:10|270.11|268.11|270.11|268.11|270.24|268.24|270.11|268.11|0
1655230460000|2022-06-14 18:14:20|270.35|268.35|270.11|268.11|270.35|268.35|270.11|268.11|0
1655230470000|2022-06-14 18:14:30|270.48|268.48|271.08|269.08|271.08|269.08|270.48|268.48|0
1655230480000|2022-06-14 18:14:40|270.11|268.11|270.6|268.6|270.6|268.6|270.11|268.11|0
1655230490000|2022-06-14 18:14:50|270.84|268.84|269.14|267.14|270.84|268.84|269.14|267.14|0
1655230500000|2022-06-14 18:15:00|268.66|266.66|268.42|266.42|268.66|266.66|267.94|265.94|0
1655230510000|2022-06-14 18:15:10|267.94|265.94|268.9|266.9|268.9|266.9|267.94|265.94|0
1655230520000|2022-06-14 18:15:20|268.66|266.66|269.14|267.14|269.14|267.14|268.66|266.66|0
1655230530000|2022-06-14 18:15:30|269.63|267.63|267.45|265.45|269.63|267.63|267.45|265.45|0
1655230540000|2022-06-14 18:15:40|267.69|265.69|267.94|265.94|267.94|265.94|267.21|265.21|0
1655230550000|2022-06-14 18:15:50|268.42|266.42|268.66|266.66|268.9|266.9|268.42|266.42|0
1655230560000|2022-06-14 18:16:00|269.14|267.14|266.97|264.97|269.14|267.14|266.97|264.97|0
1655230570000|2022-06-14 18:16:10|267.21|265.21|268.18|266.18|268.18|266.18|266.97|264.97|0
1655230580000|2022-06-14 18:16:20|268.42|266.42|268.42|266.42|268.42|266.42|268.18|266.18|0
1655230590000|2022-06-14 18:16:30|268.66|266.66|268.42|266.42|268.66|266.66|268.42|266.42|0
1655230600000|2022-06-14 18:16:40|267.93|265.93|267.69|265.69|268.42|266.42|267.69|265.69|0
1655230610000|2022-06-14 18:16:50|267.93|265.93|267.69|265.69|268.42|266.42|267.69|265.69|0
1655230620000|2022-06-14 18:17:00|267.21|265.21|268.17|266.17|268.17|266.17|267.21|265.21|0
1655230630000|2022-06-14 18:17:10|267.69|265.69|268.66|266.66|268.66|266.66|267.69|265.69|0
1655230640000|2022-06-14 18:17:20|268.9|266.9|268.66|266.66|268.9|266.9|268.66|266.66|0
1655230650000|2022-06-14 18:17:30|268.17|266.17|268.17|266.17|268.17|266.17|268.17|266.17|0
1655230660000|2022-06-14 18:17:40|268.42|266.42|269.62|267.62|269.62|267.62|268.42|266.42|0
1655230670000|2022-06-14 18:17:50|269.87|267.87|269.87|267.87|269.87|267.87|269.62|267.62|0
1655230680000|2022-06-14 18:18:00|269.38|267.38|268.42|266.42|269.38|267.38|268.42|266.42|0
1655230690000|2022-06-14 18:18:10|268.3|266.3|266.48|264.48|268.3|266.3|266.48|264.48|0
1655230700000|2022-06-14 18:18:20|268.17|266.17|267.69|265.69|268.17|266.17|267.69|265.69|0
1655230710000|2022-06-14 18:18:30|268.9|266.9|267.93|265.93|268.9|266.9|267.93|265.93|0
1655230720000|2022-06-14 18:18:40|267.21|265.21|267.09|265.09|267.21|265.21|266.97|264.97|0
1655230730000|2022-06-14 18:18:50|266.97|264.97|266.24|264.24|267.09|265.09|266.24|264.24|0
1655230740000|2022-06-14 18:19:00|266.72|264.72|267.45|265.45|267.69|265.69|266.72|264.72|0
1655230750000|2022-06-14 18:19:10|267.69|265.69|267.21|265.21|267.93|265.93|267.21|265.21|0
1655230760000|2022-06-14 18:19:20|267.45|265.45|267.21|265.21|267.45|265.45|267.21|265.21|0
1655230770000|2022-06-14 18:19:30|267.45|265.45|266.72|264.72|267.45|265.45|266.48|264.48|0
1655230780000|2022-06-14 18:19:40|266.24|264.24|266.12|264.12|266.24|264.24|266|264|0
1655230790000|2022-06-14 18:19:50|266|264|266.48|264.48|266.48|264.48|266|264|0
1655230800000|2022-06-14 18:20:00|266.24|264.24|267.45|265.45|267.45|265.45|266|264|0
1655230810000|2022-06-14 18:20:10|267.93|265.93|265.52|263.52|268.17|266.17|265.52|263.52|0
1655230820000|2022-06-14 18:20:20|265.27|263.27|265.03|263.03|265.27|263.27|264.79|262.79|0
1655230830000|2022-06-14 18:20:30|264.55|262.55|263.83|261.83|264.55|262.55|263.83|261.83|0
1655230840000|2022-06-14 18:20:40|264.79|262.79|265.03|263.03|265.51|263.51|264.79|262.79|0
1655230850000|2022-06-14 18:20:50|265.16|263.16|264.79|262.79|265.51|263.51|264.79|262.79|0
1655230860000|2022-06-14 18:21:00|264.55|262.55|263.59|261.59|264.55|262.55|263.59|261.59|0
1655230870000|2022-06-14 18:21:10|263.83|261.83|264.55|262.55|264.55|262.55|263.1|261.1|0
1655230880000|2022-06-14 18:21:20|264.07|262.07|265.27|263.27|265.27|263.27|264.07|262.07|0
1655230890000|2022-06-14 18:21:30|264.79|262.79|264.31|262.31|265.16|263.16|264.31|262.31|0
1655230900000|2022-06-14 18:21:40|263.83|261.83|264.79|262.79|264.79|262.79|263.83|261.83|0
1655230910000|2022-06-14 18:21:50|265.03|263.03|264.31|262.31|265.03|263.03|264.07|262.07|0
1655230920000|2022-06-14 18:22:00|263.82|261.82|263.58|261.58|263.82|261.82|263.34|261.34|0
1655230930000|2022-06-14 18:22:10|263.34|261.34|263.58|261.58|263.58|261.58|263.1|261.1|0
1655230940000|2022-06-14 18:22:20|263.82|261.82|263.58|261.58|264.07|262.07|263.58|261.58|0
1655230950000|2022-06-14 18:22:30|263.82|261.82|264.31|262.31|264.31|262.31|263.58|261.58|0
1655230960000|2022-06-14 18:22:40|263.34|261.34|263.58|261.58|263.58|261.58|263.34|261.34|0
1655230970000|2022-06-14 18:22:50|263.34|261.34|263.82|261.82|263.82|261.82|263.34|261.34|0
1655230980000|2022-06-14 18:23:00|263.58|261.58|264.55|262.55|264.55|262.55|263.58|261.58|0
1655230990000|2022-06-14 18:23:10|264.31|262.31|265.51|263.51|265.51|263.51|264.31|262.31|0
1655231000000|2022-06-14 18:23:20|265.75|263.75|265.51|263.51|265.75|263.75|265.51|263.51|0
1655231010000|2022-06-14 18:23:30|264.79|262.79|265.15|263.15|265.15|263.15|264.79|262.79|0
1655231020000|2022-06-14 18:23:40|265.75|263.75|265.99|263.99|266.23|264.23|265.75|263.75|0
1655231030000|2022-06-14 18:23:50|265.03|263.03|264.55|262.55|265.03|263.03|264.55|262.55|0
1655231040000|2022-06-14 18:24:00|264.79|262.79|263.34|261.34|264.79|262.79|263.34|261.34|0
1655231050000|2022-06-14 18:24:10|262.62|260.62|262.62|260.62|262.62|260.62|262.62|260.62|0
1655231060000|2022-06-14 18:24:20|263.34|261.34|264.43|262.43|264.43|262.43|263.34|261.34|0
1655231070000|2022-06-14 18:24:30|264.79|262.79|265.27|263.27|265.51|263.51|264.79|262.79|0
1655231080000|2022-06-14 18:24:40|266.23|264.23|267.2|265.2|267.2|265.2|265.99|263.99|0
1655231090000|2022-06-14 18:24:50|267.44|265.44|266.96|264.96|267.44|265.44|266.96|264.96|0
1655231100000|2022-06-14 18:25:00|267.32|265.32|266.96|264.96|267.32|265.32|266.72|264.72|0
1655231110000|2022-06-14 18:25:10|266.47|264.47|267.68|265.68|267.68|265.68|266.47|264.47|0
1655231120000|2022-06-14 18:25:20|267.44|265.44|267.92|265.92|267.92|265.92|267.44|265.44|0
1655231130000|2022-06-14 18:25:30|267.2|265.2|267.2|265.2|267.2|265.2|266.96|264.96|0
1655231140000|2022-06-14 18:25:40|266.96|264.96|267.92|265.92|268.16|266.16|266.96|264.96|0
1655231150000|2022-06-14 18:25:50|268.05|266.05|268.16|266.16|268.16|266.16|268.05|266.05|0
1655231160000|2022-06-14 18:26:00|268.41|266.41|268.89|266.89|268.89|266.89|268.41|266.41|0
1655231170000|2022-06-14 18:26:10|270.1|268.1|269.86|267.86|270.1|268.1|269.86|267.86|0
1655231180000|2022-06-14 18:26:20|269.13|267.13|268.4|266.4|269.13|267.13|268.16|266.16|0
1655231190000|2022-06-14 18:26:30|268.65|266.65|268.4|266.4|269.37|267.37|268.4|266.4|0
1655231200000|2022-06-14 18:26:40|267.2|265.2|267.2|265.2|267.2|265.2|266.95|264.95|0
1655231210000|2022-06-14 18:26:50|266.95|264.95|266.95|264.95|267.68|265.68|266.95|264.95|0
1655231220000|2022-06-14 18:27:00|267.08|265.08|267.68|265.68|267.68|265.68|266.95|264.95|0
1655231230000|2022-06-14 18:27:10|267.2|265.2|266.23|264.23|267.2|265.2|266.23|264.23|0
1655231240000|2022-06-14 18:27:20|265.99|263.99|265.02|263.02|266.23|264.23|265.02|263.02|0
1655231250000|2022-06-14 18:27:30|265.51|263.51|265.99|263.99|265.99|263.99|265.26|263.26|0
1655231260000|2022-06-14 18:27:40|265.39|263.39|265.51|263.51|265.51|263.51|265.26|263.26|0
1655231270000|2022-06-14 18:27:50|265.26|263.26|265.5|263.5|265.51|263.51|265.26|263.26|0
1655231280000|2022-06-14 18:28:00|266.23|264.23|265.75|263.75|266.47|264.47|265.75|263.75|0
1655231290000|2022-06-14 18:28:10|265.5|263.5|265.99|263.99|265.99|263.99|265.26|263.26|0
1655231300000|2022-06-14 18:28:20|266.23|264.23|265.5|263.5|266.23|264.23|265.26|263.26|0
1655231310000|2022-06-14 18:28:30|265.99|263.99|264.78|262.78|265.99|263.99|264.78|262.78|0
1655231320000|2022-06-14 18:28:40|265.02|263.02|264.54|262.54|265.02|263.02|264.54|262.54|0
1655231330000|2022-06-14 18:28:50|265.02|263.02|264.54|262.54|265.02|263.02|264.54|262.54|0
1655231340000|2022-06-14 18:29:00|265.02|263.02|265.99|263.99|265.99|263.99|265.02|263.02|0
1655231350000|2022-06-14 18:29:10|266.23|264.23|265.02|263.02|266.23|264.23|265.02|263.02|0
1655231360000|2022-06-14 18:29:20|264.78|262.78|265.99|263.99|265.99|263.99|264.78|262.78|0
1655231370000|2022-06-14 18:29:30|266.23|264.23|265.15|263.15|266.23|264.23|265.15|263.15|0
1655231380000|2022-06-14 18:29:40|265.02|263.02|266.23|264.23|266.23|264.23|265.02|263.02|0
1655231390000|2022-06-14 18:29:50|266.71|264.71|266.71|264.71|266.71|264.71|266.47|264.47|0
1655231400000|2022-06-14 18:30:00|266.95|264.95|267.32|265.32|267.43|265.43|266.95|264.95|0
1655231410000|2022-06-14 18:30:10|267.68|265.68|267.43|265.43|267.68|265.68|267.19|265.19|0
1655231420000|2022-06-14 18:30:20|267.92|265.92|267.67|265.67|268.64|266.64|267.67|265.67|0
1655231430000|2022-06-14 18:30:30|267.43|265.43|268.88|266.88|268.88|266.88|267.43|265.43|0
1655231440000|2022-06-14 18:30:40|269.12|267.12|269.37|267.37|269.37|267.37|269.12|267.12|0
1655231450000|2022-06-14 18:30:50|269.61|267.61|270.46|268.46|270.46|268.46|269.61|267.61|0
1655231460000|2022-06-14 18:31:00|271.3|269.3|271.79|269.79|271.79|269.79|271.3|269.3|0
1655231470000|2022-06-14 18:31:10|271.54|269.54|270.58|268.58|271.79|269.79|270.58|268.58|0
1655231480000|2022-06-14 18:31:20|270.82|268.82|270.33|268.33|270.82|268.82|269.85|267.85|0
1655231490000|2022-06-14 18:31:30|270.58|268.58|271.54|269.54|271.54|269.54|270.58|268.58|0
1655231500000|2022-06-14 18:31:40|272.03|270.03|271.3|269.3|272.03|270.03|271.18|269.18|0
1655231510000|2022-06-14 18:31:50|270.33|268.33|271.78|269.78|271.78|269.78|270.33|268.33|0
1655231520000|2022-06-14 18:32:00|273|271|272.75|270.75|273|271|272.75|270.75|0
1655231530000|2022-06-14 18:32:10|272.03|270.03|271.54|269.54|272.51|270.51|271.54|269.54|0
1655231540000|2022-06-14 18:32:20|271.06|269.06|271.78|269.78|272.03|270.03|271.06|269.06|0
1655231550000|2022-06-14 18:32:30|272.03|270.03|272.27|270.27|272.27|270.27|271.78|269.78|0
1655231560000|2022-06-14 18:32:40|272.03|270.03|271.54|269.54|272.03|270.03|271.54|269.54|0
1655231570000|2022-06-14 18:32:50|272.03|270.03|272.75|270.75|272.75|270.75|271.78|269.78|0
1655231580000|2022-06-14 18:33:00|272.51|270.51|273.24|271.24|273.24|271.24|272.51|270.51|0
1655231590000|2022-06-14 18:33:10|273.48|271.48|272.03|270.03|273.48|271.48|271.78|269.78|0
1655231600000|2022-06-14 18:33:20|271.78|269.78|270.57|268.57|271.78|269.78|270.57|268.57|0
1655231610000|2022-06-14 18:33:30|270.33|268.33|270.57|268.57|270.57|268.57|270.33|268.33|0
1655231620000|2022-06-14 18:33:40|270.09|268.09|269.36|267.36|270.33|268.33|269.36|267.36|0
1655231630000|2022-06-14 18:33:50|268.88|266.88|268.4|266.4|268.88|266.88|268.4|266.4|0
1655231640000|2022-06-14 18:34:00|268.15|266.15|268.39|266.39|268.39|266.39|267.19|265.19|0
1655231650000|2022-06-14 18:34:10|268.64|266.64|267.91|265.91|268.64|266.64|267.91|265.91|0
1655231660000|2022-06-14 18:34:20|268.39|266.39|269|267|269|267|268.39|266.39|0
1655231670000|2022-06-14 18:34:30|269.12|267.12|267.19|265.19|269.12|267.12|267.19|265.19|0
1655231680000|2022-06-14 18:34:40|266.94|264.94|266.7|264.7|267.19|265.19|266.7|264.7|0
1655231690000|2022-06-14 18:34:50|267.19|265.19|266.94|264.94|267.67|265.67|266.94|264.94|0
1655231700000|2022-06-14 18:35:00|266.7|264.7|267.19|265.19|267.67|265.67|266.7|264.7|0
1655231710000|2022-06-14 18:35:10|267.91|265.91|268.39|266.39|268.39|266.39|267.91|265.91|0
1655231720000|2022-06-14 18:35:20|268.15|266.15|267.19|265.19|268.15|266.15|267.19|265.19|0
1655231730000|2022-06-14 18:35:30|266.46|264.46|266.46|264.46|266.46|264.46|266.22|264.22|0
1655231740000|2022-06-14 18:35:40|266.7|264.7|266.46|264.46|266.83|264.83|266.46|264.46|0
1655231750000|2022-06-14 18:35:50|266.22|264.22|266.46|264.46|266.46|264.46|265.98|263.98|0
1655231760000|2022-06-14 18:36:00|265.98|263.98|265.49|263.49|265.98|263.98|265.49|263.49|0
1655231770000|2022-06-14 18:36:10|265.01|263.01|265.74|263.74|265.98|263.98|265.01|263.01|0
1655231780000|2022-06-14 18:36:20|265.98|263.98|266.94|264.94|267.18|265.18|265.98|263.98|0
1655231790000|2022-06-14 18:36:30|267.18|265.18|267.18|265.18|267.67|265.67|267.18|265.18|0
1655231800000|2022-06-14 18:36:40|266.7|264.7|266.7|264.7|267.18|265.18|266.7|264.7|0
1655231810000|2022-06-14 18:36:50|266.58|264.58|266.22|264.22|266.58|264.58|266.22|264.22|0
1655231820000|2022-06-14 18:37:00|266.7|264.7|266.7|264.7|266.94|264.94|266.46|264.46|0
1655231830000|2022-06-14 18:37:10|266.46|264.46|267.42|265.42|267.42|265.42|266.46|264.46|0
1655231840000|2022-06-14 18:37:20|267.67|265.67|266.94|264.94|267.67|265.67|266.94|264.94|0
1655231850000|2022-06-14 18:37:30|266.22|264.22|265.49|263.49|266.22|264.22|265.49|263.49|0
1655231860000|2022-06-14 18:37:40|265.97|263.97|267.42|265.42|267.67|265.67|265.97|263.97|0
1655231870000|2022-06-14 18:37:50|267.67|265.67|267.42|265.42|267.67|265.67|267.18|265.18|0
1655231880000|2022-06-14 18:38:00|267.66|265.66|267.91|265.91|268.15|266.15|267.66|265.66|0
1655231890000|2022-06-14 18:38:10|268.15|266.15|269.12|267.12|269.36|267.36|268.15|266.15|0
1655231900000|2022-06-14 18:38:20|268.87|266.87|268.63|266.63|269.11|267.11|268.63|266.63|0
1655231910000|2022-06-14 18:38:30|268.39|266.39|267.42|265.42|268.39|266.39|267.42|265.42|0
1655231920000|2022-06-14 18:38:40|267.31|265.31|265.97|263.97|267.31|265.31|265.97|263.97|0
1655231930000|2022-06-14 18:38:50|265.49|263.49|265.25|263.25|265.73|263.73|265.25|263.25|0
1655231940000|2022-06-14 18:39:00|264.77|262.77|265.01|263.01|265.73|263.73|264.77|262.77|0
1655231950000|2022-06-14 18:39:10|264.53|262.53|264.04|262.04|264.53|262.53|264.04|262.04|0
1655231960000|2022-06-14 18:39:20|263.8|261.8|264.28|262.28|264.28|262.28|263.8|261.8|0
1655231970000|2022-06-14 18:39:30|264.77|262.77|264.77|262.77|265.01|263.01|264.77|262.77|0
1655231980000|2022-06-14 18:39:40|264.17|262.17|264.28|262.28|264.28|262.28|264.04|262.04|0
1655231990000|2022-06-14 18:39:50|264.04|262.04|265.73|263.73|265.73|263.73|264.04|262.04|0
1655232000000|2022-06-14 18:40:00|266.45|264.45|265.49|263.49|266.45|264.45|265.49|263.49|0
1655232010000|2022-06-14 18:40:10|265.97|263.97|267.18|265.18|267.18|265.18|265.73|263.73|0
1655232020000|2022-06-14 18:40:20|266.94|264.94|268.63|266.63|268.63|266.63|266.94|264.94|0
1655232030000|2022-06-14 18:40:30|268.87|266.87|268.63|266.63|269.11|267.11|268.63|266.63|0
1655232040000|2022-06-14 18:40:40|268.39|266.39|269.35|267.35|269.35|267.35|268.39|266.39|0
1655232050000|2022-06-14 18:40:50|269.6|267.6|268.63|266.63|269.6|267.6|268.63|266.63|0
1655232060000|2022-06-14 18:41:00|268.39|266.39|268.87|266.87|268.87|266.87|268.39|266.39|0
1655232070000|2022-06-14 18:41:10|269.84|267.84|269.84|267.84|270.08|268.08|269.84|267.84|0
1655232080000|2022-06-14 18:41:20|269.59|267.59|270.08|268.08|270.08|268.08|268.87|266.87|0
1655232090000|2022-06-14 18:41:30|270.32|268.32|270.32|268.32|270.56|268.56|270.32|268.32|0
1655232100000|2022-06-14 18:41:40|270.2|268.2|271.05|269.05|271.05|269.05|270.2|268.2|0
1655232110000|2022-06-14 18:41:50|271.29|269.29|271.05|269.05|271.29|269.29|271.05|269.05|0
1655232120000|2022-06-14 18:42:00|271.29|269.29|272.98|270.98|272.98|270.98|271.29|269.29|0
1655232130000|2022-06-14 18:42:10|272.74|270.74|271.53|269.53|273.23|271.23|271.53|269.53|0
1655232140000|2022-06-14 18:42:20|271.77|269.77|272.74|270.74|272.74|270.74|271.77|269.77|0
1655232150000|2022-06-14 18:42:30|272.98|270.98|273.23|271.23|273.47|271.47|272.98|270.98|0
1655232160000|2022-06-14 18:42:40|272.74|270.74|273.71|271.71|273.71|271.71|272.74|270.74|0
1655232170000|2022-06-14 18:42:50|273.47|271.47|272.98|270.98|273.47|271.47|272.98|270.98|0
1655232180000|2022-06-14 18:43:00|273.47|271.47|272.98|270.98|273.47|271.47|271.53|269.53|0
1655232190000|2022-06-14 18:43:10|273.23|271.23|273.47|271.47|273.47|271.47|272.98|270.98|0
1655232200000|2022-06-14 18:43:20|273.71|271.71|273.47|271.47|273.71|271.71|272.98|270.98|0
1655232210000|2022-06-14 18:43:30|273.71|271.71|273.71|271.71|273.95|271.95|273.71|271.71|0
1655232220000|2022-06-14 18:43:40|272.26|270.26|272.5|270.5|272.5|270.5|272.26|270.26|0
1655232230000|2022-06-14 18:43:50|272.98|270.98|272.98|270.98|273.35|271.35|272.98|270.98|0
1655232240000|2022-06-14 18:44:00|273.71|271.71|273.95|271.95|273.95|271.95|273.71|271.71|0
1655232250000|2022-06-14 18:44:10|273.71|271.71|273.71|271.71|274.19|272.19|273.71|271.71|0
1655232260000|2022-06-14 18:44:20|273.95|271.95|274.44|272.44|274.44|272.44|273.95|271.95|0
1655232270000|2022-06-14 18:44:30|274.19|272.19|274.44|272.44|274.44|272.44|274.19|272.19|0
1655232280000|2022-06-14 18:44:40|274.68|272.68|274.92|272.92|274.92|272.92|274.68|272.68|0
1655232290000|2022-06-14 18:44:50|275.16|273.16|274.68|272.68|275.41|273.41|274.68|272.68|0
1655232300000|2022-06-14 18:45:00|274.8|272.8|273.95|271.95|274.8|272.8|273.95|271.95|0
1655232310000|2022-06-14 18:45:10|274.19|272.19|274.19|272.19|274.19|272.19|273.95|271.95|0
1655232320000|2022-06-14 18:45:20|273.95|271.95|273.22|271.22|273.95|271.95|272.74|270.74|0
1655232330000|2022-06-14 18:45:30|272.98|270.98|272.5|270.5|272.98|270.98|272.25|270.25|0
1655232340000|2022-06-14 18:45:40|272.25|270.25|271.53|269.53|272.74|270.74|271.53|269.53|0
1655232350000|2022-06-14 18:45:50|272.01|270.01|273.83|271.83|273.83|271.83|272.01|270.01|0
1655232360000|2022-06-14 18:46:00|273.46|271.46|273.46|271.46|273.71|271.71|272.98|270.98|0
1655232370000|2022-06-14 18:46:10|272.74|270.74|274.43|272.43|274.43|272.43|272.74|270.74|0
1655232380000|2022-06-14 18:46:20|274.68|272.68|274.68|272.68|274.92|272.92|274.68|272.68|0
1655232390000|2022-06-14 18:46:30|275.16|273.16|275.4|273.4|275.4|273.4|274.68|272.68|0
1655232400000|2022-06-14 18:46:40|275.16|273.16|275.89|273.89|275.89|273.89|275.16|273.16|0
1655232410000|2022-06-14 18:46:50|275.65|273.65|275.4|273.4|275.89|273.89|275.4|273.4|0
1655232420000|2022-06-14 18:47:00|275.16|273.16|275.16|273.16|275.16|273.16|275.16|273.16|0
1655232430000|2022-06-14 18:47:10|275.4|273.4|275.89|273.89|275.89|273.89|275.4|273.4|0
1655232440000|2022-06-14 18:47:20|275.65|273.65|274.43|272.43|275.65|273.65|274.43|272.43|0
1655232450000|2022-06-14 18:47:30|273.7|271.7|275.16|273.16|275.16|273.16|273.7|271.7|0
1655232460000|2022-06-14 18:47:40|275.4|273.4|274.92|272.92|275.4|273.4|274.92|272.92|0
1655232470000|2022-06-14 18:47:50|275.89|273.89|275.89|273.89|275.89|273.89|275.65|273.65|0
1655232480000|2022-06-14 18:48:00|276.13|274.13|277.34|275.34|277.34|275.34|276.13|274.13|0
1655232490000|2022-06-14 18:48:10|277.59|275.59|278.56|276.56|278.56|276.56|277.59|275.59|0
1655232500000|2022-06-14 18:48:20|278.32|276.32|278.8|276.8|278.8|276.8|278.32|276.32|0
1655232510000|2022-06-14 18:48:30|279.29|277.29|279.05|277.05|279.29|277.29|278.56|276.56|0
1655232520000|2022-06-14 18:48:40|279.53|277.53|279.53|277.53|279.53|277.53|279.29|277.29|0
1655232530000|2022-06-14 18:48:50|279.29|277.29|279.05|277.05|279.53|277.53|279.05|277.05|0
1655232540000|2022-06-14 18:49:00|279.29|277.29|279.05|277.05|279.29|277.29|279.05|277.05|0
1655232550000|2022-06-14 18:49:10|277.83|275.83|277.34|275.34|278.8|276.8|277.34|275.34|0
1655232560000|2022-06-14 18:49:20|277.59|275.59|277.83|275.83|278.56|276.56|277.59|275.59|0
1655232570000|2022-06-14 18:49:30|278.32|276.32|279.04|277.04|279.04|277.04|278.07|276.07|0
1655232580000|2022-06-14 18:49:40|279.29|277.29|279.04|277.04|279.29|277.29|279.04|277.04|0
1655232590000|2022-06-14 18:49:50|279.29|277.29|278.8|276.8|279.29|277.29|278.8|276.8|0
1655232600000|2022-06-14 18:50:00|279.04|277.04|279.41|277.41|279.41|277.41|279.04|277.04|0
1655232610000|2022-06-14 18:50:10|279.53|277.53|280.02|278.02|280.26|278.26|279.53|277.53|0
1655232620000|2022-06-14 18:50:20|280.5|278.5|280.26|278.26|280.5|278.5|280.26|278.26|0
1655232630000|2022-06-14 18:50:30|280.02|278.02|279.53|277.53|280.02|278.02|279.53|277.53|0
1655232640000|2022-06-14 18:50:40|280.5|278.5|280.26|278.26|280.5|278.5|280.26|278.26|0
1655232650000|2022-06-14 18:50:50|280.39|278.39|280.26|278.26|280.5|278.5|280.26|278.26|0
1655232660000|2022-06-14 18:51:00|280.5|278.5|280.75|278.75|280.99|278.99|280.5|278.5|0
1655232670000|2022-06-14 18:51:10|280.5|278.5|281.48|279.48|281.48|279.48|280.5|278.5|0
1655232680000|2022-06-14 18:51:20|281.23|279.23|280.75|278.75|281.23|279.23|280.75|278.75|0
1655232690000|2022-06-14 18:51:30|279.29|277.29|279.77|277.77|279.77|277.77|279.29|277.29|0
1655232700000|2022-06-14 18:51:40|279.53|277.53|278.8|276.8|279.53|277.53|278.8|276.8|0
1655232710000|2022-06-14 18:51:50|278.07|276.07|277.1|275.1|278.07|276.07|277.1|275.1|0
1655232720000|2022-06-14 18:52:00|277.58|275.58|276.13|274.13|277.58|275.58|276.13|274.13|0
1655232730000|2022-06-14 18:52:10|276.85|274.85|276.85|274.85|276.85|274.85|276.61|274.61|0
1655232740000|2022-06-14 18:52:20|277.34|275.34|274.91|272.91|277.34|275.34|274.91|272.91|0
1655232750000|2022-06-14 18:52:30|275.64|273.64|276.13|274.13|276.13|274.13|275.64|273.64|0
1655232760000|2022-06-14 18:52:40|276.37|274.37|275.88|273.88|276.37|274.37|275.88|273.88|0
1655232770000|2022-06-14 18:52:50|275.64|273.64|276.37|274.37|276.37|274.37|275.64|273.64|0
1655232780000|2022-06-14 18:53:00|275.64|273.64|274.43|272.43|275.64|273.64|274.43|272.43|0
1655232790000|2022-06-14 18:53:10|274.67|272.67|274.67|272.67|274.67|272.67|274.67|272.67|0
1655232800000|2022-06-14 18:53:20|275.04|273.04|275.64|273.64|275.64|273.64|274.91|272.91|0
1655232810000|2022-06-14 18:53:30|274.91|272.91|275.15|273.15|275.4|273.4|274.91|272.91|0
1655232820000|2022-06-14 18:53:40|274.67|272.67|275.28|273.28|275.28|273.28|274.67|272.67|0
1655232830000|2022-06-14 18:53:50|275.88|273.88|276.12|274.12|276.12|274.12|275.88|273.88|0
1655232840000|2022-06-14 18:54:00|276.61|274.61|276.12|274.12|276.61|274.61|276.12|274.12|0
1655232850000|2022-06-14 18:54:10|276.37|274.37|275.88|273.88|276.37|274.37|275.88|273.88|0
1655232860000|2022-06-14 18:54:20|275.64|273.64|276.85|274.85|276.85|274.85|275.64|273.64|0
1655232870000|2022-06-14 18:54:30|277.34|275.34|277.58|275.58|277.58|275.58|277.09|275.09|0
1655232880000|2022-06-14 18:54:40|278.31|276.31|279.04|277.04|279.04|277.04|278.31|276.31|0
1655232890000|2022-06-14 18:54:50|278.8|276.8|278.92|276.92|278.92|276.92|278.55|276.55|0
1655232900000|2022-06-14 18:55:00|279.28|277.28|279.77|277.77|279.77|277.77|279.28|277.28|0
1655232910000|2022-06-14 18:55:10|280.25|278.25|279.77|277.77|280.5|278.5|279.77|277.77|0
1655232920000|2022-06-14 18:55:20|279.52|277.52|280.01|278.01|280.25|278.25|279.52|277.52|0
1655232930000|2022-06-14 18:55:30|279.52|277.52|280.5|278.5|280.5|278.5|279.52|277.52|0
1655232940000|2022-06-14 18:55:40|280.25|278.25|280.01|278.01|280.5|278.5|280.01|278.01|0
1655232950000|2022-06-14 18:55:50|280.25|278.25|280.5|278.5|280.5|278.5|280.25|278.25|0
1655232960000|2022-06-14 18:56:00|280.01|278.01|280.5|278.5|280.5|278.5|280.01|278.01|0
1655232970000|2022-06-14 18:56:10|280.01|278.01|277.58|275.58|280.01|278.01|277.58|275.58|0
1655232980000|2022-06-14 18:56:20|276.85|274.85|277.58|275.58|277.58|275.58|276.85|274.85|0
1655232990000|2022-06-14 18:56:30|277.34|275.34|277.34|275.34|277.58|275.58|277.09|275.09|0
1655233000000|2022-06-14 18:56:40|277.58|275.58|279.04|277.04|279.04|277.04|277.58|275.58|0
1655233010000|2022-06-14 18:56:50|278.79|276.79|278.92|276.92|279.52|277.52|278.79|276.79|0
1655233020000|2022-06-14 18:57:00|279.04|277.04|277.82|275.82|279.04|277.04|277.82|275.82|0
1655233030000|2022-06-14 18:57:10|278.31|276.31|278.79|276.79|278.79|276.79|278.31|276.31|0
1655233040000|2022-06-14 18:57:20|278.55|276.55|278.31|276.31|279.28|277.28|278.31|276.31|0
1655233050000|2022-06-14 18:57:30|277.82|275.82|277.58|275.58|277.82|275.82|277.58|275.58|0
1655233060000|2022-06-14 18:57:40|277.09|275.09|277.09|275.09|277.09|275.09|277.09|275.09|0
1655233070000|2022-06-14 18:57:50|276.85|274.85|277.82|275.82|277.82|275.82|276.85|274.85|0
1655233080000|2022-06-14 18:58:00|278.31|276.31|278.06|276.06|278.31|276.31|278.06|276.06|0
1655233090000|2022-06-14 18:58:10|278.31|276.31|278.79|276.79|278.79|276.79|278.06|276.06|0
1655233100000|2022-06-14 18:58:20|279.28|277.28|279.89|277.89|279.89|277.89|279.28|277.28|0
1655233110000|2022-06-14 18:58:30|279.52|277.52|279.76|277.76|280.01|278.01|279.52|277.52|0
1655233120000|2022-06-14 18:58:40|280.01|278.01|279.52|277.52|280.01|278.01|279.52|277.52|0
1655233130000|2022-06-14 18:58:50|279.28|277.28|279.03|277.03|279.76|277.76|279.03|277.03|0
1655233140000|2022-06-14 18:59:00|280.01|278.01|279.76|277.76|280.25|278.25|279.76|277.76|0
1655233150000|2022-06-14 18:59:10|279.52|277.52|280.49|278.49|280.49|278.49|279.52|277.52|0
1655233160000|2022-06-14 18:59:20|280.74|278.74|280.74|278.74|280.74|278.74|280.74|278.74|0
1655233170000|2022-06-14 18:59:30|280.49|278.49|279.76|277.76|280.74|278.74|279.76|277.76|0
1655233180000|2022-06-14 18:59:40|279.52|277.52|279.52|277.52|279.52|277.52|279.52|277.52|0
1655233190000|2022-06-14 18:59:50|279.28|277.28|279.76|277.76|279.76|277.76|279.03|277.03|0
1655233200000|2022-06-14 19:00:00|280.49|278.49|280.25|278.25|280.49|278.49|280.25|278.25|0
1655233210000|2022-06-14 19:00:10|279.76|277.76|278.79|276.79|279.76|277.76|278.79|276.79|0
1655233220000|2022-06-14 19:00:20|280.25|278.25|280.49|278.49|280.98|278.98|280.25|278.25|0
1655233230000|2022-06-14 19:00:30|280.98|278.98|281.35|279.35|281.35|279.35|280.74|278.74|0
1655233240000|2022-06-14 19:00:40|281.47|279.47|281.71|279.71|281.95|279.95|281.47|279.47|0
1655233250000|2022-06-14 19:00:50|280.49|278.49|279.76|277.76|280.49|278.49|279.03|277.03|0
1655233260000|2022-06-14 19:01:00|280.25|278.25|280.98|278.98|280.98|278.98|279.52|277.52|0
1655233270000|2022-06-14 19:01:10|281.22|279.22|280|278|281.22|279.22|280|278|0
1655233280000|2022-06-14 19:01:20|280.98|278.98|280.98|278.98|280.98|278.98|280.73|278.73|0
1655233290000|2022-06-14 19:01:30|280.49|278.49|280.98|278.98|280.98|278.98|280.49|278.49|0
1655233300000|2022-06-14 19:01:40|280.73|278.73|280.49|278.49|280.98|278.98|280.49|278.49|0
1655233310000|2022-06-14 19:01:50|280.37|278.37|280.25|278.25|280.98|278.98|280.25|278.25|0
1655233320000|2022-06-14 19:02:00|279.76|277.76|279.27|277.27|279.76|277.76|279.27|277.27|0
1655233330000|2022-06-14 19:02:10|279.52|277.52|279.52|277.52|279.52|277.52|279.27|277.27|0
1655233340000|2022-06-14 19:02:20|279.27|277.27|279.03|277.03|280|278|279.03|277.03|0
1655233350000|2022-06-14 19:02:30|279.27|277.27|280.73|278.73|280.73|278.73|279.27|277.27|0
1655233360000|2022-06-14 19:02:40|280.49|278.49|281.71|279.71|281.71|279.71|280.49|278.49|0
1655233370000|2022-06-14 19:02:50|281.22|279.22|281.22|279.22|281.22|279.22|280.73|278.73|0
1655233380000|2022-06-14 19:03:00|281.83|279.83|281.95|279.95|281.95|279.95|281.83|279.83|0
1655233390000|2022-06-14 19:03:10|282.19|280.19|281.46|279.46|282.19|280.19|281.46|279.46|0
1655233400000|2022-06-14 19:03:20|280.73|278.73|280.49|278.49|280.73|278.73|280|278|0
1655233410000|2022-06-14 19:03:30|280.98|278.98|280.25|278.25|280.98|278.98|280.25|278.25|0
1655233420000|2022-06-14 19:03:40|280|278|278.3|276.3|280|278|278.3|276.3|0
1655233430000|2022-06-14 19:03:50|278.79|276.79|279.52|277.52|279.52|277.52|278.79|276.79|0
1655233440000|2022-06-14 19:04:00|279.27|277.27|279.03|277.03|279.27|277.27|279.03|277.03|0
1655233450000|2022-06-14 19:04:10|279.52|277.52|280.25|278.25|280.73|278.73|279.52|277.52|0
1655233460000|2022-06-14 19:04:20|279.52|277.52|278.06|276.06|279.52|277.52|278.06|276.06|0
1655233470000|2022-06-14 19:04:30|277.81|275.81|276.84|274.84|277.81|275.81|276.84|274.84|0
1655233480000|2022-06-14 19:04:40|276.72|274.72|276.84|274.84|276.84|274.84|276.35|274.35|0
1655233490000|2022-06-14 19:04:50|278.06|276.06|277.81|275.81|278.06|276.06|277.33|275.33|0
1655233500000|2022-06-14 19:05:00|278.54|276.54|277.81|275.81|279.03|277.03|277.81|275.81|0
1655233510000|2022-06-14 19:05:10|278.3|276.3|279.51|277.51|279.51|277.51|278.3|276.3|0
1655233520000|2022-06-14 19:05:20|279.76|277.76|280|278|280.49|278.49|279.76|277.76|0
1655233530000|2022-06-14 19:05:30|279.03|277.03|279.27|277.27|280|278|279.03|277.03|0
1655233540000|2022-06-14 19:05:40|279.03|277.03|279.03|277.03|279.03|277.03|278.54|276.54|0
1655233550000|2022-06-14 19:05:50|278.78|276.78|278.91|276.91|279.27|277.27|278.78|276.78|0
1655233560000|2022-06-14 19:06:00|278.78|276.78|279.51|277.51|279.51|277.51|278.78|276.78|0
1655233570000|2022-06-14 19:06:10|280.49|278.49|280.97|278.97|280.97|278.97|280.24|278.24|0
1655233580000|2022-06-14 19:06:20|281.1|279.1|281.22|279.22|281.46|279.46|281.1|279.1|0
1655233590000|2022-06-14 19:06:30|280.49|278.49|280.73|278.73|280.73|278.73|280.24|278.24|0
1655233600000|2022-06-14 19:06:40|280|278|279.76|277.76|280|278|279.51|277.51|0
1655233610000|2022-06-14 19:06:50|279.51|277.51|280.73|278.73|280.73|278.73|279.51|277.51|0
1655233620000|2022-06-14 19:07:00|280.97|278.97|280.97|278.97|281.46|279.46|280.97|278.97|0
1655233630000|2022-06-14 19:07:10|281.59|279.59|281.7|279.7|281.7|279.7|281.46|279.46|0
1655233640000|2022-06-14 19:07:20|281.46|279.46|281.46|279.46|281.7|279.7|281.46|279.46|0
1655233650000|2022-06-14 19:07:30|281.22|279.22|281.22|279.22|281.46|279.46|281.22|279.22|0
1655233660000|2022-06-14 19:07:40|281.46|279.46|282.43|280.43|282.43|280.43|281.46|279.46|0
1655233670000|2022-06-14 19:07:50|282.68|280.68|282.19|280.19|282.68|280.68|282.19|280.19|0
1655233680000|2022-06-14 19:08:00|282.43|280.43|282.68|280.68|282.68|280.68|282.43|280.43|0
1655233690000|2022-06-14 19:08:10|283.16|281.16|283.65|281.65|283.65|281.65|282.92|280.92|0
1655233700000|2022-06-14 19:08:20|284.14|282.14|284.14|282.14|284.14|282.14|283.89|281.89|0
1655233710000|2022-06-14 19:08:30|283.89|281.89|283.65|281.65|283.89|281.89|283.41|281.41|0
1655233720000|2022-06-14 19:08:40|283.41|281.41|284.14|282.14|284.14|282.14|283.41|281.41|0
1655233730000|2022-06-14 19:08:50|283.65|281.65|283.89|281.89|284.14|282.14|283.65|281.65|0
1655233740000|2022-06-14 19:09:00|283.41|281.41|283.65|281.65|283.65|281.65|283.41|281.41|0
1655233750000|2022-06-14 19:09:10|283.16|281.16|284.02|282.02|284.02|282.02|283.16|281.16|0
1655233760000|2022-06-14 19:09:20|283.89|281.89|284.87|282.87|285.6|283.6|283.89|281.89|0
1655233770000|2022-06-14 19:09:30|284.38|282.38|285.36|283.36|285.36|283.36|284.38|282.38|0
1655233780000|2022-06-14 19:09:40|284.87|282.87|285.11|283.11|285.11|283.11|284.87|282.87|0
1655233790000|2022-06-14 19:09:50|285.84|283.84|285.6|283.6|285.84|283.84|285.6|283.6|0
1655233800000|2022-06-14 19:10:00|285.36|283.36|284.38|282.38|285.36|283.36|284.38|282.38|0
1655233810000|2022-06-14 19:10:10|283.65|281.65|283.65|281.65|283.89|281.89|283.4|281.4|0
1655233820000|2022-06-14 19:10:20|284.38|282.38|283.89|281.89|284.38|282.38|283.89|281.89|0
1655233830000|2022-06-14 19:10:30|284.14|282.14|283.4|281.4|284.14|282.14|282.92|280.92|0
1655233840000|2022-06-14 19:10:40|283.16|281.16|284.14|282.14|284.14|282.14|283.16|281.16|0
1655233850000|2022-06-14 19:10:50|284.38|282.38|284.62|282.62|284.62|282.62|284.38|282.38|0
1655233860000|2022-06-14 19:11:00|284.38|282.38|284.14|282.14|284.38|282.38|283.89|281.89|0
1655233870000|2022-06-14 19:11:10|283.77|281.77|284.62|282.62|284.87|282.87|283.65|281.65|0
1655233880000|2022-06-14 19:11:20|284.87|282.87|283.77|281.77|284.87|282.87|283.77|281.77|0
1655233890000|2022-06-14 19:11:30|283.4|281.4|283.16|281.16|283.4|281.4|282.43|280.43|0
1655233900000|2022-06-14 19:11:40|283.4|281.4|284.87|282.87|284.87|282.87|283.4|281.4|0
1655233910000|2022-06-14 19:11:50|285.35|283.35|285.35|283.35|285.6|283.6|285.35|283.35|0
1655233920000|2022-06-14 19:12:00|285.11|283.11|285.24|283.24|285.6|283.6|285.11|283.11|0
1655233930000|2022-06-14 19:12:10|285.6|283.6|286.82|284.82|286.82|284.82|285.6|283.6|0
1655233940000|2022-06-14 19:12:20|287.06|285.06|287.06|285.06|287.31|285.31|287.06|285.06|0
1655233950000|2022-06-14 19:12:30|287.31|285.31|287.55|285.55|287.79|285.79|287.31|285.31|0
1655233960000|2022-06-14 19:12:40|288.04|286.04|288.04|286.04|288.04|286.04|288.04|286.04|0
1655233970000|2022-06-14 19:12:50|288.28|286.28|287.55|285.55|288.28|286.28|287.55|285.55|0
1655233980000|2022-06-14 19:13:00|288.04|286.04|289.01|287.01|289.01|287.01|288.04|286.04|0
1655233990000|2022-06-14 19:13:10|289.26|287.26|289.99|287.99|289.99|287.99|289.26|287.26|0
1655234000000|2022-06-14 19:13:20|290.36|288.36|289.99|287.99|290.48|288.48|289.99|287.99|0
1655234010000|2022-06-14 19:13:30|290.48|288.48|290.73|288.73|290.73|288.73|290.48|288.48|0
1655234020000|2022-06-14 19:13:40|291.21|289.21|290.73|288.73|291.21|289.21|290.73|288.73|0
1655234030000|2022-06-14 19:13:50|290.97|288.97|291.62|289.62|291.62|289.62|290.97|288.97|0
1655234040000|2022-06-14 19:14:00|291.38|289.38|291.53|289.53|291.82|289.82|291.33|289.33|0
1655234050000|2022-06-14 19:14:10|292.01|290.01|291.53|289.53|292.01|290.01|291.28|289.28|0
1655234060000|2022-06-14 19:14:20|291.28|289.28|291.53|289.53|291.53|289.53|291.04|289.04|0
1655234070000|2022-06-14 19:14:30|291.28|289.28|290.79|288.79|291.77|289.77|290.79|288.79|0
1655234080000|2022-06-14 19:14:40|291.04|289.04|292.26|290.26|292.26|290.26|291.04|289.04|0
1655234090000|2022-06-14 19:14:50|292.5|290.5|292.26|290.26|292.5|290.5|292.26|290.26|0
1655234100000|2022-06-14 19:15:00|292.5|290.5|292.01|290.01|292.5|290.5|291.53|289.53|0
1655234110000|2022-06-14 19:15:10|291.53|289.53|291.52|289.52|291.53|289.53|291.28|289.28|0
1655234120000|2022-06-14 19:15:20|292.26|290.26|292.75|290.75|292.99|290.99|292.26|290.26|0
1655234130000|2022-06-14 19:15:30|292.5|290.5|292.75|290.75|292.75|290.75|292.26|290.26|0
1655234140000|2022-06-14 19:15:40|292.5|290.5|291.77|289.77|292.5|290.5|291.77|289.77|0
1655234150000|2022-06-14 19:15:50|292.01|290.01|292.5|290.5|292.5|290.5|292.01|290.01|0
1655234160000|2022-06-14 19:16:00|292.75|290.75|291.52|289.52|292.99|290.99|291.52|289.52|0
1655234170000|2022-06-14 19:16:10|291.28|289.28|291.28|289.28|292.26|290.26|291.28|289.28|0
1655234180000|2022-06-14 19:16:20|292.26|290.26|292.01|290.01|292.26|290.26|292.01|290.01|0
1655234190000|2022-06-14 19:16:30|292.26|290.26|292.5|290.5|292.5|290.5|292.26|290.26|0
1655234200000|2022-06-14 19:16:40|292.01|290.01|292.14|290.14|292.26|290.26|292.01|290.01|0
1655234210000|2022-06-14 19:16:50|292.26|290.26|292.5|290.5|292.75|290.75|292.26|290.26|0
1655234220000|2022-06-14 19:17:00|292.75|290.75|292.75|290.75|292.75|290.75|292.63|290.63|0
1655234230000|2022-06-14 19:17:10|292.99|290.99|292.99|290.99|292.99|290.99|292.75|290.75|0
1655234240000|2022-06-14 19:17:20|292.74|290.74|292.74|290.74|292.99|290.99|292.74|290.74|0
1655234250000|2022-06-14 19:17:30|292.5|290.5|292.99|290.99|292.99|290.99|292.5|290.5|0
1655234260000|2022-06-14 19:17:40|292.74|290.74|293.23|291.23|293.23|291.23|292.63|290.63|0
1655234270000|2022-06-14 19:17:50|293.48|291.48|293.72|291.72|293.97|291.97|293.48|291.48|0
1655234280000|2022-06-14 19:18:00|294.21|292.21|294.21|292.21|294.21|292.21|293.97|291.97|0
1655234290000|2022-06-14 19:18:10|294.46|292.46|294.95|292.95|294.95|292.95|294.46|292.46|0
1655234300000|2022-06-14 19:18:20|294.94|292.94|295.19|293.19|295.19|293.19|294.94|292.94|0
1655234310000|2022-06-14 19:18:30|295.43|293.43|294.7|292.7|295.43|293.43|294.7|292.7|0
1655234320000|2022-06-14 19:18:40|294.94|292.94|295.43|293.43|295.43|293.43|294.94|292.94|0
1655234330000|2022-06-14 19:18:50|295.19|293.19|294.94|292.94|295.19|293.19|294.94|292.94|0
1655234340000|2022-06-14 19:19:00|295.19|293.19|294.46|292.46|295.19|293.19|294.46|292.46|0
1655234350000|2022-06-14 19:19:10|294.7|292.7|294.45|292.45|294.7|292.7|294.21|292.21|0
1655234360000|2022-06-14 19:19:20|294.94|292.94|294.94|292.94|295.43|293.43|294.94|292.94|0
1655234370000|2022-06-14 19:19:30|295.43|293.43|295.68|293.68|295.68|293.68|295.43|293.43|0
1655234380000|2022-06-14 19:19:40|295.19|293.19|294.83|292.83|295.19|293.19|294.7|292.7|0
1655234390000|2022-06-14 19:19:50|294.7|292.7|293.97|291.97|294.7|292.7|293.97|291.97|0
1655234400000|2022-06-14 19:20:00|293.72|291.72|292.01|290.01|293.72|291.72|292.01|290.01|0
1655234410000|2022-06-14 19:20:10|292.5|290.5|292.01|290.01|292.74|290.74|291.76|289.76|0
1655234420000|2022-06-14 19:20:20|291.52|289.52|291.52|289.52|292.01|290.01|291.52|289.52|0
1655234430000|2022-06-14 19:20:30|291.28|289.28|292.25|290.25|292.25|290.25|291.28|289.28|0
1655234440000|2022-06-14 19:20:40|292.5|290.5|292.74|290.74|292.99|290.99|292.5|290.5|0
1655234450000|2022-06-14 19:20:50|292.99|290.99|292.74|290.74|293.72|291.72|292.74|290.74|0
1655234460000|2022-06-14 19:21:00|292.5|290.5|291.03|289.03|292.5|290.5|291.03|289.03|0
1655234470000|2022-06-14 19:21:10|290.79|288.79|291.52|289.52|291.52|289.52|290.79|288.79|0
1655234480000|2022-06-14 19:21:20|291.27|289.27|290.79|288.79|291.27|289.27|290.79|288.79|0
1655234490000|2022-06-14 19:21:30|290.05|288.05|290.3|288.3|290.79|288.79|290.05|288.05|0
1655234500000|2022-06-14 19:21:40|289.56|287.56|289.56|287.56|289.56|287.56|289.56|287.56|0
1655234510000|2022-06-14 19:21:50|289.32|287.32|288.83|286.83|289.56|287.56|288.83|286.83|0
1655234520000|2022-06-14 19:22:00|288.59|286.59|288.1|286.1|289.08|287.08|288.1|286.1|0
1655234530000|2022-06-14 19:22:10|288.34|286.34|288.47|286.47|288.47|286.47|288.1|286.1|0
1655234540000|2022-06-14 19:22:20|289.56|287.56|290.3|288.3|290.3|288.3|289.56|287.56|0
1655234550000|2022-06-14 19:22:30|289.81|287.81|289.32|287.32|289.81|287.81|289.32|287.32|0
1655234560000|2022-06-14 19:22:40|289.08|287.08|289.56|287.56|290.05|288.05|289.08|287.08|0
1655234570000|2022-06-14 19:22:50|289.69|287.69|289.56|287.56|289.81|287.81|289.32|287.32|0
1655234580000|2022-06-14 19:23:00|290.05|288.05|291.03|289.03|291.03|289.03|289.32|287.32|0
1655234590000|2022-06-14 19:23:10|291.27|289.27|291.76|289.76|291.76|289.76|291.27|289.27|0
1655234600000|2022-06-14 19:23:20|292.01|290.01|292.01|290.01|292.01|290.01|291.76|289.76|0
1655234610000|2022-06-14 19:23:30|291.52|289.52|291.27|289.27|291.76|289.76|291.27|289.27|0
1655234620000|2022-06-14 19:23:40|292.25|290.25|291.03|289.03|292.25|290.25|291.03|289.03|0
1655234630000|2022-06-14 19:23:50|290.78|288.78|290.3|288.3|290.91|288.91|290.3|288.3|0
1655234640000|2022-06-14 19:24:00|291.27|289.27|291.27|289.27|291.27|289.27|291.03|289.03|0
1655234650000|2022-06-14 19:24:10|291.03|289.03|290.18|288.18|291.76|289.76|290.18|288.18|0
1655234660000|2022-06-14 19:24:20|290.3|288.3|290.78|288.78|290.78|288.78|290.29|288.29|0
1655234670000|2022-06-14 19:24:30|290.54|288.54|291.03|289.03|291.03|289.03|289.81|287.81|0
1655234680000|2022-06-14 19:24:40|291.52|289.52|291.76|289.76|291.76|289.76|291.52|289.52|0
1655234690000|2022-06-14 19:24:50|292.25|290.25|292|290|292.25|290.25|292|290|0
1655234700000|2022-06-14 19:25:00|291.76|289.76|292.25|290.25|292.25|290.25|291.76|289.76|0
1655234710000|2022-06-14 19:25:10|291.27|289.27|289.81|287.81|291.27|289.27|289.81|287.81|0
1655234720000|2022-06-14 19:25:20|289.93|287.93|289.32|287.32|289.93|287.93|289.32|287.32|0
1655234730000|2022-06-14 19:25:30|288.58|286.58|285.9|283.9|288.58|286.58|285.9|283.9|0
1655234740000|2022-06-14 19:25:40|286.15|284.15|284.93|282.93|286.15|284.15|284.93|282.93|0
1655234750000|2022-06-14 19:25:50|285.17|283.17|284.44|282.44|286.39|284.39|284.44|282.44|0
1655234760000|2022-06-14 19:26:00|286.39|284.39|285.41|283.41|286.39|284.39|285.41|283.41|0
1655234770000|2022-06-14 19:26:10|285.66|283.66|287.36|285.36|287.36|285.36|285.66|283.66|0
1655234780000|2022-06-14 19:26:20|287.85|285.85|285.9|283.9|287.85|285.85|285.9|283.9|0
1655234790000|2022-06-14 19:26:30|285.17|283.17|286.03|284.03|286.03|284.03|285.17|283.17|0
1655234800000|2022-06-14 19:26:40|285.66|283.66|285.41|283.41|285.9|283.9|285.41|283.41|0
1655234810000|2022-06-14 19:26:50|285.17|283.17|284.93|282.93|285.17|283.17|284.44|282.44|0
1655234820000|2022-06-14 19:27:00|283.46|281.46|282.49|280.49|283.46|281.46|282.49|280.49|0
1655234830000|2022-06-14 19:27:10|282.73|280.73|281.27|279.27|282.73|280.73|281.27|279.27|0
1655234840000|2022-06-14 19:27:20|280.79|278.79|280.54|278.54|280.79|278.79|280.3|278.3|0
1655234850000|2022-06-14 19:27:30|282.25|280.25|281.76|279.76|282.25|280.25|281.76|279.76|0
1655234860000|2022-06-14 19:27:40|281.03|279.03|282.73|280.73|282.73|280.73|281.03|279.03|0
1655234870000|2022-06-14 19:27:50|282.25|280.25|282.25|280.25|282.25|280.25|282.25|280.25|0
1655234880000|2022-06-14 19:28:00|281.52|279.52|280.79|278.79|281.52|279.52|280.79|278.79|0
1655234890000|2022-06-14 19:28:10|281.03|279.03|281.03|279.03|281.4|279.4|281.03|279.03|0
1655234900000|2022-06-14 19:28:20|281.27|279.27|279.81|277.81|281.27|279.27|279.81|277.81|0
1655234910000|2022-06-14 19:28:30|280.3|278.3|279.81|277.81|280.3|278.3|279.33|277.33|0
1655234920000|2022-06-14 19:28:40|279.33|277.33|279.81|277.81|279.81|277.81|279.33|277.33|0
1655234930000|2022-06-14 19:28:50|280.3|278.3|280.3|278.3|281.27|279.27|280.3|278.3|0
1655234940000|2022-06-14 19:29:00|280.06|278.06|278.35|276.35|280.06|278.06|278.35|276.35|0
1655234950000|2022-06-14 19:29:10|278.6|276.6|278.11|276.11|278.6|276.6|278.11|276.11|0
1655234960000|2022-06-14 19:29:20|277.87|275.87|277.87|275.87|277.87|275.87|277.87|275.87|0
1655234970000|2022-06-14 19:29:30|277.62|275.62|277.38|275.38|277.62|275.62|277.02|275.02|0
1655234980000|2022-06-14 19:29:40|276.9|274.9|277.62|275.62|277.62|275.62|276.9|274.9|0
1655234990000|2022-06-14 19:29:50|277.38|275.38|278.11|276.11|278.35|276.35|277.38|275.38|0
1655235000000|2022-06-14 19:30:00|277.62|275.62|278.11|276.11|278.11|276.11|277.38|275.38|0
1655235010000|2022-06-14 19:30:10|277.99|275.99|276.41|274.41|278.6|276.6|276.41|274.41|0
1655235020000|2022-06-14 19:30:20|275.44|273.44|273.5|271.5|275.44|273.44|273.5|271.5|0
1655235030000|2022-06-14 19:30:30|273.74|271.74|273.01|271.01|273.74|271.74|273.01|271.01|0
1655235040000|2022-06-14 19:30:40|271.8|269.8|271.56|269.56|271.93|269.93|271.56|269.56|0
1655235050000|2022-06-14 19:30:50|271.32|269.32|272.53|270.53|272.53|270.53|271.32|269.32|0
1655235060000|2022-06-14 19:31:00|272.77|270.77|271.56|269.56|272.77|270.77|271.56|269.56|0
1655235070000|2022-06-14 19:31:10|272.05|270.05|273.5|271.5|273.98|271.98|272.05|270.05|0
1655235080000|2022-06-14 19:31:20|273.74|271.74|273.26|271.26|273.98|271.98|272.77|270.77|0
1655235090000|2022-06-14 19:31:30|272.77|270.77|273.74|271.74|273.74|271.74|272.77|270.77|0
1655235100000|2022-06-14 19:31:40|274.71|272.71|273.98|271.98|274.71|272.71|273.98|271.98|0
1655235110000|2022-06-14 19:31:50|273.5|271.5|272.77|270.77|273.5|271.5|272.77|270.77|0
1655235120000|2022-06-14 19:32:00|272.04|270.04|271.08|269.08|272.04|270.04|270.83|268.83|0
1655235130000|2022-06-14 19:32:10|270.59|268.59|270.83|268.83|270.83|268.83|270.59|268.59|0
1655235140000|2022-06-14 19:32:20|270.59|268.59|270.11|268.11|271.08|269.08|270.11|268.11|0
1655235150000|2022-06-14 19:32:30|269.87|267.87|268.9|266.9|269.87|267.87|268.9|266.9|0
1655235160000|2022-06-14 19:32:40|268.66|266.66|267.93|265.93|268.66|266.66|267.93|265.93|0
1655235170000|2022-06-14 19:32:50|267.45|265.45|266.72|264.72|267.45|265.45|266.72|264.72|0
1655235180000|2022-06-14 19:33:00|266.97|264.97|267.21|265.21|267.21|265.21|266.72|264.72|0
1655235190000|2022-06-14 19:33:10|267.45|265.45|269.38|267.38|269.38|267.38|267.21|265.21|0
1655235200000|2022-06-14 19:33:20|268.17|266.17|268.41|266.41|268.41|266.41|267.93|265.93|0
1655235210000|2022-06-14 19:33:30|268.9|266.9|269.14|267.14|269.14|267.14|268.9|266.9|0
1655235220000|2022-06-14 19:33:40|269.38|267.38|270.11|268.11|270.11|268.11|269.38|267.38|0
1655235230000|2022-06-14 19:33:50|270.59|268.59|269.38|267.38|270.59|268.59|269.38|267.38|0
1655235240000|2022-06-14 19:34:00|269.86|267.86|270.83|268.83|270.83|268.83|269.86|267.86|0
1655235250000|2022-06-14 19:34:10|270.11|268.11|270.59|268.59|270.83|268.83|270.11|268.11|0
1655235260000|2022-06-14 19:34:20|270.35|268.35|271.07|269.07|271.07|269.07|270.35|268.35|0
1655235270000|2022-06-14 19:34:30|271.56|269.56|272.28|270.28|272.28|270.28|271.56|269.56|0
1655235280000|2022-06-14 19:34:40|272.53|270.53|272.53|270.53|272.53|270.53|271.8|269.8|0
1655235290000|2022-06-14 19:34:50|272.04|270.04|271.56|269.56|272.04|270.04|271.31|269.31|0
1655235300000|2022-06-14 19:35:00|271.44|269.44|270.1|268.1|271.44|269.44|269.86|267.86|0
1655235310000|2022-06-14 19:35:10|269.26|267.26|268.41|266.41|269.62|267.62|268.41|266.41|0
1655235320000|2022-06-14 19:35:20|269.86|267.86|269.86|267.86|270.83|268.83|269.86|267.86|0
1655235330000|2022-06-14 19:35:30|271.07|269.07|270.59|268.59|271.31|269.31|270.59|268.59|0
1655235340000|2022-06-14 19:35:40|269.86|267.86|269.62|267.62|269.86|267.86|268.89|266.89|0
1655235350000|2022-06-14 19:35:50|270.59|268.59|269.86|267.86|271.07|269.07|269.86|267.86|0
1655235360000|2022-06-14 19:36:00|268.65|266.65|267.93|265.93|268.65|266.65|267.44|265.44|0
1655235370000|2022-06-14 19:36:10|267.44|265.44|267.69|265.69|267.69|265.69|267.44|265.44|0
1655235380000|2022-06-14 19:36:20|267.44|265.44|268.17|266.17|268.17|266.17|266.96|264.96|0
1655235390000|2022-06-14 19:36:30|268.41|266.41|268.17|266.17|268.89|266.89|268.17|266.17|0
1655235400000|2022-06-14 19:36:40|267.93|265.93|269.62|267.62|269.62|267.62|267.93|265.93|0
1655235410000|2022-06-14 19:36:50|269.38|267.38|269.62|267.62|269.62|267.62|269.38|267.38|0
1655235420000|2022-06-14 19:37:00|268.17|266.17|268.41|266.41|268.41|266.41|267.68|265.68|0
1655235430000|2022-06-14 19:37:10|268.65|266.65|268.89|266.89|269.38|267.38|268.65|266.65|0
1655235440000|2022-06-14 19:37:20|268.17|266.17|268.17|266.17|268.41|266.41|267.93|265.93|0
1655235450000|2022-06-14 19:37:30|267.68|265.68|266.84|264.84|267.93|265.93|266.48|264.48|0
1655235460000|2022-06-14 19:37:40|266.72|264.72|264.55|262.55|266.72|264.72|264.55|262.55|0
1655235470000|2022-06-14 19:37:50|264.06|262.06|263.58|261.58|264.06|262.06|263.34|261.34|0
1655235480000|2022-06-14 19:38:00|263.34|261.34|260.93|258.93|263.34|261.34|260.93|258.93|0
1655235490000|2022-06-14 19:38:10|261.17|259.17|260.45|258.45|261.17|259.17|260.45|258.45|0
1655235500000|2022-06-14 19:38:20|260.21|258.21|262.14|260.14|262.14|260.14|260.21|258.21|0
1655235510000|2022-06-14 19:38:30|261.41|259.41|259.97|257.97|261.41|259.41|259.97|257.97|0
1655235520000|2022-06-14 19:38:40|260.21|258.21|259.97|257.97|260.21|258.21|259.97|257.97|0
1655235530000|2022-06-14 19:38:50|260.45|258.45|259.73|257.73|260.45|258.45|259.73|257.73|0
1655235540000|2022-06-14 19:39:00|260.21|258.21|259.01|257.01|260.21|258.21|259.01|257.01|0
1655235550000|2022-06-14 19:39:10|259.73|257.73|257.33|255.33|259.73|257.73|257.33|255.33|0
1655235560000|2022-06-14 19:39:20|257.09|255.09|259.25|257.25|259.25|257.25|257.09|255.09|0
1655235570000|2022-06-14 19:39:30|259.73|257.73|259.73|257.73|259.97|257.97|259.73|257.73|0
1655235580000|2022-06-14 19:39:40|259.97|257.97|261.41|259.41|261.41|259.41|259.97|257.97|0
1655235590000|2022-06-14 19:39:50|261.17|259.17|260.21|258.21|261.17|259.17|260.21|258.21|0
1655235600000|2022-06-14 19:40:00|260.45|258.45|259.25|257.25|260.45|258.45|259.25|257.25|0
1655235610000|2022-06-14 19:40:10|258.77|256.77|258.05|256.05|258.77|256.77|257.56|255.56|0
1655235620000|2022-06-14 19:40:20|258.04|256.04|258.04|256.04|258.04|256.04|257.32|255.32|0
1655235630000|2022-06-14 19:40:30|257.56|255.56|258.52|256.52|258.52|256.52|257.56|255.56|0
1655235640000|2022-06-14 19:40:40|259.25|257.25|260.69|258.69|260.69|258.69|259.25|257.25|0
1655235650000|2022-06-14 19:40:50|260.33|258.33|260.93|258.93|260.93|258.93|260.33|258.33|0
1655235660000|2022-06-14 19:41:00|261.17|259.17|260.93|258.93|261.65|259.65|260.93|258.93|0
1655235670000|2022-06-14 19:41:10|261.17|259.17|260.45|258.45|261.17|259.17|259.73|257.73|0
1655235680000|2022-06-14 19:41:20|260.93|258.93|260.69|258.69|260.93|258.93|260.45|258.45|0
1655235690000|2022-06-14 19:41:30|260.93|258.93|258.52|256.52|260.93|258.93|258.52|256.52|0
1655235700000|2022-06-14 19:41:40|258.76|256.76|257.56|255.56|258.76|256.76|257.56|255.56|0
1655235710000|2022-06-14 19:41:50|256.6|254.6|255.4|253.4|256.6|254.6|255.4|253.4|0
1655235720000|2022-06-14 19:42:00|254.92|252.92|253.25|251.25|254.92|252.92|253.25|251.25|0
1655235730000|2022-06-14 19:42:10|254.44|252.44|255.64|253.64|255.64|253.64|254.44|252.44|0
1655235740000|2022-06-14 19:42:20|255.16|253.16|255.64|253.64|255.64|253.64|254.92|252.92|0
1655235750000|2022-06-14 19:42:30|255.4|253.4|254.68|252.68|255.4|253.4|254.68|252.68|0
1655235760000|2022-06-14 19:42:40|257.32|255.32|257.08|255.08|257.32|255.32|256.36|254.36|0
1655235770000|2022-06-14 19:42:50|258.04|256.04|258.76|256.76|259.48|257.48|258.04|256.04|0
1655235780000|2022-06-14 19:43:00|259|257|260.68|258.68|260.68|258.68|259|257|0
1655235790000|2022-06-14 19:43:10|261.53|259.53|261.17|259.17|261.65|259.65|261.17|259.17|0
1655235800000|2022-06-14 19:43:20|261.89|259.89|262.37|260.37|262.37|260.37|261.89|259.89|0
1655235810000|2022-06-14 19:43:30|262.13|260.13|260.68|258.68|262.13|260.13|260.68|258.68|0
1655235820000|2022-06-14 19:43:40|260.44|258.44|261.89|259.89|261.89|259.89|260.44|258.44|0
1655235830000|2022-06-14 19:43:50|262.37|260.37|262.37|260.37|262.37|260.37|261.41|259.41|0
1655235840000|2022-06-14 19:44:00|262.85|260.85|262.61|260.61|262.85|260.85|262.61|260.61|0
1655235850000|2022-06-14 19:44:10|262.13|260.13|262.61|260.61|262.61|260.61|261.89|259.89|0
1655235860000|2022-06-14 19:44:20|261.65|259.65|263.09|261.09|263.09|261.09|261.65|259.65|0
1655235870000|2022-06-14 19:44:30|263.33|261.33|263.57|261.57|263.57|261.57|263.33|261.33|0
1655235880000|2022-06-14 19:44:40|263.81|261.81|265.5|263.5|265.5|263.5|263.81|261.81|0
1655235890000|2022-06-14 19:44:50|265.63|263.63|265.74|263.74|265.98|263.98|265.63|263.63|0
1655235900000|2022-06-14 19:45:00|264.29|262.29|266.22|264.22|266.22|264.22|264.29|262.29|0
1655235910000|2022-06-14 19:45:10|265.5|263.5|265.74|263.74|266.22|264.22|265.5|263.5|0
1655235920000|2022-06-14 19:45:20|265.5|263.5|265.5|263.5|265.5|263.5|263.46|261.46|0
1655235930000|2022-06-14 19:45:30|266.47|264.47|265.5|263.5|266.47|264.47|265.26|263.26|0
1655235940000|2022-06-14 19:45:40|265.26|263.26|265.26|263.26|265.26|263.26|264.05|262.05|0
1655235950000|2022-06-14 19:45:50|265.02|263.02|264.05|262.05|265.02|263.02|264.05|262.05|0
1655235960000|2022-06-14 19:46:00|263.57|261.57|265.26|263.26|265.26|263.26|263.57|261.57|0
1655235970000|2022-06-14 19:46:10|265.02|263.02|265.38|263.38|265.38|263.38|264.53|262.53|0
1655235980000|2022-06-14 19:46:20|264.05|262.05|263.09|261.09|264.05|262.05|263.09|261.09|0
1655235990000|2022-06-14 19:46:30|263.21|261.21|261.64|259.64|263.33|261.33|261.64|259.64|0
1655236000000|2022-06-14 19:46:40|262.36|260.36|259.48|257.48|262.36|260.36|259.48|257.48|0
1655236010000|2022-06-14 19:46:50|258.28|256.28|257.92|255.92|258.76|256.76|257.92|255.92|0
1655236020000|2022-06-14 19:47:00|257.68|255.68|260.2|258.2|260.2|258.2|257.68|255.68|0
1655236030000|2022-06-14 19:47:10|260.68|258.68|259.48|257.48|260.68|258.68|259.48|257.48|0
1655236040000|2022-06-14 19:47:20|259.24|257.24|258.27|256.27|259.24|257.24|258.27|256.27|0
1655236050000|2022-06-14 19:47:30|258.75|256.75|259.24|257.24|259.48|257.48|258.75|256.75|0
1655236060000|2022-06-14 19:47:40|259|257|259.72|257.72|259.72|257.72|259|257|0
1655236070000|2022-06-14 19:47:50|259.84|257.84|259.48|257.48|259.84|257.84|258.75|256.75|0
1655236080000|2022-06-14 19:48:00|258.03|256.03|258.51|256.51|259.48|257.48|257.55|255.55|0
1655236090000|2022-06-14 19:48:10|258.27|256.27|258.51|256.51|259.47|257.47|258.27|256.27|0
1655236100000|2022-06-14 19:48:20|257.79|255.79|257.79|255.79|259.47|257.47|257.79|255.79|0
1655236110000|2022-06-14 19:48:30|258.03|256.03|258.51|256.51|258.99|256.99|258.03|256.03|0
1655236120000|2022-06-14 19:48:40|257.55|255.55|256.83|254.83|257.55|255.55|256.83|254.83|0
1655236130000|2022-06-14 19:48:50|256.35|254.35|255.39|253.39|256.35|254.35|255.39|253.39|0
1655236140000|2022-06-14 19:49:00|254.67|252.67|253.48|251.48|254.67|252.67|253.48|251.48|0
1655236150000|2022-06-14 19:49:10|252.52|250.52|256.35|254.35|256.35|254.35|252.52|250.52|0
1655236160000|2022-06-14 19:49:20|254.67|252.67|255.87|253.87|256.59|254.59|254.67|252.67|0
1655236170000|2022-06-14 19:49:30|256.35|254.35|254.91|252.91|256.59|254.59|254.43|252.43|0
1655236180000|2022-06-14 19:49:40|256.11|254.11|256.35|254.35|256.35|254.35|256.11|254.11|0
1655236190000|2022-06-14 19:49:50|255.15|253.15|255.28|253.28|255.28|253.28|254.43|252.43|0
1655236200000|2022-06-14 19:50:00|255.63|253.63|257.43|255.43|258.03|256.03|255.63|253.63|0
1655236210000|2022-06-14 19:50:10|260.08|258.08|261.88|259.88|262.6|260.6|260.08|258.08|0
1655236220000|2022-06-14 19:50:20|260.67|258.67|257.07|255.07|260.67|258.67|257.07|255.07|0
1655236230000|2022-06-14 19:50:30|258.27|256.27|260.91|258.91|260.91|258.91|258.03|256.03|0
1655236240000|2022-06-14 19:50:40|260.19|258.19|260.67|258.67|261.88|259.88|260.19|258.19|0
1655236250000|2022-06-14 19:50:50|259.71|257.71|260.19|258.19|260.19|258.19|258.75|256.75|0
1655236260000|2022-06-14 19:51:00|261.15|259.15|261.4|259.4|261.4|259.4|260.43|258.43|0
1655236270000|2022-06-14 19:51:10|260.67|258.67|262.36|260.36|262.36|260.36|260.67|258.67|0
1655236280000|2022-06-14 19:51:20|262.6|260.6|261.39|259.39|262.6|260.6|261.39|259.39|0
1655236290000|2022-06-14 19:51:30|261.15|259.15|260.19|258.19|261.15|259.15|260.19|258.19|0
1655236300000|2022-06-14 19:51:40|260.32|258.32|262.84|260.84|262.84|260.84|260.32|258.32|0
1655236310000|2022-06-14 19:51:50|263.56|261.56|264.29|262.29|264.29|262.29|263.56|261.56|0
1655236320000|2022-06-14 19:52:00|264.04|262.04|263.08|261.08|264.04|262.04|262.84|260.84|0
1655236330000|2022-06-14 19:52:10|263.56|261.56|262.6|260.6|263.56|261.56|262.6|260.6|0
1655236340000|2022-06-14 19:52:20|261.39|259.39|260.19|258.19|261.39|259.39|260.19|258.19|0
1655236350000|2022-06-14 19:52:30|259.47|257.47|260.19|258.19|260.19|258.19|259.23|257.23|0
1655236360000|2022-06-14 19:52:40|261.15|259.15|260.67|258.67|261.15|259.15|260.43|258.43|0
1655236370000|2022-06-14 19:52:50|260.07|258.07|260.67|258.67|260.91|258.91|260.07|258.07|0
1655236380000|2022-06-14 19:53:00|260.91|258.91|261.63|259.63|261.63|259.63|260.91|258.91|0
1655236390000|2022-06-14 19:53:10|262.6|260.6|264.52|262.52|264.52|262.52|262.6|260.6|0
1655236400000|2022-06-14 19:53:20|264.77|262.77|265.73|263.73|265.73|263.73|264.28|262.28|0
1655236410000|2022-06-14 19:53:30|265.62|263.62|265.01|263.01|265.62|263.62|265.01|263.01|0
1655236420000|2022-06-14 19:53:40|264.77|262.77|265.97|263.97|265.97|263.97|264.77|262.77|0
1655236430000|2022-06-14 19:53:50|265.49|263.49|266.94|264.94|266.94|264.94|265.49|263.49|0
1655236440000|2022-06-14 19:54:00|268.15|266.15|266.21|264.21|268.15|266.15|266.21|264.21|0
1655236450000|2022-06-14 19:54:10|267.18|265.18|267.66|265.66|268.39|266.39|267.18|265.18|0
1655236460000|2022-06-14 19:54:20|266.94|264.94|265.01|263.01|266.94|264.94|265.01|263.01|0
1655236470000|2022-06-14 19:54:30|263.8|261.8|262.11|260.11|263.8|261.8|262.11|260.11|0
1655236480000|2022-06-14 19:54:40|264.28|262.28|265.25|263.25|267.66|265.66|264.28|262.28|0
1655236490000|2022-06-14 19:54:50|264.52|262.52|265.73|263.73|265.73|263.73|264.28|262.28|0
1655236500000|2022-06-14 19:55:00|265.25|263.25|266.21|264.21|266.21|264.21|264.41|262.41|0
1655236510000|2022-06-14 19:55:10|266.69|264.69|267.9|265.9|267.9|265.9|266.69|264.69|0
1655236520000|2022-06-14 19:55:20|268.14|266.14|265.97|263.97|268.14|266.14|265.97|263.97|0
1655236530000|2022-06-14 19:55:30|266.69|264.69|265|263|266.69|264.69|265|263|0
1655236540000|2022-06-14 19:55:40|264.28|262.28|264.52|262.52|264.52|262.52|264.28|262.28|0
1655236550000|2022-06-14 19:55:50|263.56|261.56|265|263|265|263|263.32|261.32|0
1655236560000|2022-06-14 19:56:00|264.52|262.52|265.97|263.97|265.97|263.97|264.52|262.52|0
1655236570000|2022-06-14 19:56:10|266.21|264.21|265.73|263.73|266.21|264.21|265.49|263.49|0
1655236580000|2022-06-14 19:56:20|265.49|263.49|265.24|263.24|265.73|263.73|265.24|263.24|0
1655236590000|2022-06-14 19:56:30|265.97|263.97|266.21|264.21|266.45|264.45|265.73|263.73|0
1655236600000|2022-06-14 19:56:40|266.45|264.45|267.18|265.18|267.18|265.18|266.45|264.45|0
1655236610000|2022-06-14 19:56:50|266.93|264.93|267.66|265.66|267.9|265.9|266.93|264.93|0
1655236620000|2022-06-14 19:57:00|267.42|265.42|268.14|266.14|268.63|266.63|267.42|265.42|0
1655236630000|2022-06-14 19:57:10|267.9|265.9|267.9|265.9|267.9|265.9|267.42|265.42|0
1655236640000|2022-06-14 19:57:20|267.66|265.66|267.66|265.66|268.14|266.14|267.42|265.42|0
1655236650000|2022-06-14 19:57:30|268.14|266.14|267.42|265.42|268.14|266.14|267.42|265.42|0
1655236660000|2022-06-14 19:57:40|267.17|265.17|267.17|265.17|267.42|265.42|266.93|264.93|0
1655236670000|2022-06-14 19:57:50|266.93|264.93|267.42|265.42|267.42|265.42|266.93|264.93|0
1655236680000|2022-06-14 19:58:00|267.17|265.17|265.48|263.48|267.17|265.17|265.48|263.48|0
1655236690000|2022-06-14 19:58:10|266.93|264.93|265|263|266.93|264.93|265|263|0
1655236700000|2022-06-14 19:58:20|265.48|263.48|264.28|262.28|265.48|263.48|264.28|262.28|0
1655236710000|2022-06-14 19:58:30|264.04|262.04|263.79|261.79|264.04|262.04|263.79|261.79|0
1655236720000|2022-06-14 19:58:40|264.52|262.52|265.24|263.24|265.72|263.72|264.52|262.52|0
1655236730000|2022-06-14 19:58:50|264.76|262.76|264.52|262.52|265|263|264.52|262.52|0
1655236740000|2022-06-14 19:59:00|264.76|262.76|265.72|263.72|265.72|263.72|264.52|262.52|0
1655236750000|2022-06-14 19:59:10|266.93|264.93|266.21|264.21|266.93|264.93|266.21|264.21|0
1655236760000|2022-06-14 19:59:20|265.48|263.48|265.96|263.96|266.69|264.69|265.48|263.48|0
1655236770000|2022-06-14 19:59:30|265.72|263.72|265.48|263.48|266.21|264.21|265.24|263.24|0
1655236780000|2022-06-14 19:59:40|265|263|264.76|262.76|265.24|263.24|264.76|262.76|0
1655236790000|2022-06-14 19:59:50|263.79|261.79|265|263|265|263|263.79|261.79|0
1655236800000|2022-06-14 20:00:00|264.4|262.4|261.86|259.86|264.4|262.4|261.86|259.86|0
1655236810000|2022-06-14 20:00:10|261.62|259.62|263.55|261.55|263.55|261.55|261.62|259.62|0
1655236820000|2022-06-14 20:00:20|263.31|261.31|263.31|261.31|263.31|261.31|263.31|261.31|0
1655236830000|2022-06-14 20:00:30|263.55|261.55|264.76|262.76|264.76|262.76|263.55|261.55|0
1655236840000|2022-06-14 20:00:40|265.96|263.96|265.72|263.72|265.96|263.96|265.72|263.72|0
1655236850000|2022-06-14 20:00:50|265.48|263.48|265.96|263.96|266.45|264.45|265.48|263.48|0
1655236860000|2022-06-14 20:01:00|265.72|263.72|265.72|263.72|265.96|263.96|265.72|263.72|0
1655236870000|2022-06-14 20:01:10|265.96|263.96|264.76|262.76|265.96|263.96|264.51|262.51|0
1655236880000|2022-06-14 20:01:20|265.48|263.48|266.69|264.69|266.93|264.93|265.48|263.48|0
1655236890000|2022-06-14 20:01:30|266.93|264.93|266.93|264.93|267.17|265.17|266.93|264.93|0
1655236900000|2022-06-14 20:01:40|266.69|264.69|267.41|265.41|267.41|265.41|266.69|264.69|0
1655236910000|2022-06-14 20:01:50|267.65|265.65|266.93|264.93|267.65|265.65|266.93|264.93|0
1655236920000|2022-06-14 20:02:00|266.69|264.69|266.93|264.93|266.93|264.93|266.33|264.33|0
1655236930000|2022-06-14 20:02:10|267.41|265.41|267.41|265.41|267.65|265.65|267.41|265.41|0
1655236940000|2022-06-14 20:02:20|267.17|265.17|267.41|265.41|267.65|265.65|267.17|265.17|0
1655236950000|2022-06-14 20:02:30|267.17|265.17|267.65|265.65|267.65|265.65|267.17|265.17|0
1655236960000|2022-06-14 20:02:40|267.41|265.41|268.38|266.38|268.38|266.38|267.41|265.41|0
1655236970000|2022-06-14 20:02:50|268.13|266.13|268.13|266.13|268.38|266.38|268.13|266.13|0
1655236980000|2022-06-14 20:03:00|268.38|266.38|268.62|266.62|268.62|266.62|268.38|266.38|0
1655236990000|2022-06-14 20:03:10|268.38|266.38|269.58|267.58|269.58|267.58|268.38|266.38|0
1655237000000|2022-06-14 20:03:20|269.34|267.34|270.07|268.07|270.07|268.07|269.34|267.34|0
1655237010000|2022-06-14 20:03:30|270.31|268.31|270.79|268.79|270.79|268.79|270.31|268.31|0
1655237020000|2022-06-14 20:03:40|271.04|269.04|271.28|269.28|271.28|269.28|271.04|269.04|0
1655237030000|2022-06-14 20:03:50|271.52|269.52|271.28|269.28|271.52|269.52|271.28|269.28|0
1655237040000|2022-06-14 20:04:00|271.16|269.16|270.31|268.31|271.28|269.28|270.31|268.31|0
1655237050000|2022-06-14 20:04:10|270.55|268.55|270.79|268.79|270.79|268.79|270.31|268.31|0
1655237060000|2022-06-14 20:04:20|271.04|269.04|270.79|268.79|271.04|269.04|270.79|268.79|0
1655237070000|2022-06-14 20:04:30|270.55|268.55|270.79|268.79|271.04|269.04|270.55|268.55|0
1655237080000|2022-06-14 20:04:40|271.04|269.04|271.04|269.04|271.28|269.28|271.04|269.04|0
1655237090000|2022-06-14 20:04:50|270.79|268.79|270.79|268.79|271.04|269.04|270.79|268.79|0
1655237100000|2022-06-14 20:05:00|271.03|269.03|269.82|267.82|271.28|269.28|269.82|267.82|0
1655237110000|2022-06-14 20:05:10|270.07|268.07|269.58|267.58|270.31|268.31|269.58|267.58|0
1655237120000|2022-06-14 20:05:20|269.1|267.1|269.34|267.34|269.34|267.34|268.61|266.61|0
1655237130000|2022-06-14 20:05:30|269.82|267.82|270.07|268.07|270.07|268.07|269.82|267.82|0
1655237140000|2022-06-14 20:05:40|270.31|268.31|270.55|268.55|270.55|268.55|270.31|268.31|0
1655237150000|2022-06-14 20:05:50|270.31|268.31|270.31|268.31|270.43|268.43|270.31|268.31|0
1655237160000|2022-06-14 20:06:00|269.1|267.1|270.31|268.31|270.31|268.31|269.1|267.1|0
1655237170000|2022-06-14 20:06:10|270.07|268.07|269.82|267.82|270.07|268.07|269.82|267.82|0
1655237180000|2022-06-14 20:06:20|269.95|267.95|269.95|267.95|269.95|267.95|269.95|267.95|0
1655237190000|2022-06-14 20:06:30|270.06|268.06|270.31|268.31|270.31|268.31|270.06|268.06|0
1655237200000|2022-06-14 20:06:40|270.06|268.06|270.06|268.06|270.06|268.06|269.82|267.82|0
1655237210000|2022-06-14 20:06:50|270.55|268.55|270.31|268.31|270.55|268.55|270.31|268.31|0
1655237220000|2022-06-14 20:07:00|270.06|268.06|269.58|267.58|270.06|268.06|269.58|267.58|0
1655237230000|2022-06-14 20:07:10|269.34|267.34|269.1|267.1|269.34|267.34|269.1|267.1|0
1655237240000|2022-06-14 20:07:20|268.85|266.85|269.34|267.34|269.34|267.34|268.85|266.85|0
1655237250000|2022-06-14 20:07:30|269.46|267.46|269.46|267.46|269.46|267.46|269.46|267.46|0
1655237260000|2022-06-14 20:07:40|269.34|267.34|269.34|267.34|269.34|267.34|269.34|267.34|0
1655237270000|2022-06-14 20:07:50|269.46|267.46|269.34|267.34|269.46|267.46|269.34|267.34|0
1655237280000|2022-06-14 20:08:00|269.09|267.09|269.09|267.09|269.09|267.09|269.09|267.09|0
1655237290000|2022-06-14 20:08:10|268.85|266.85|268.61|266.61|268.85|266.85|268.61|266.61|0
1655237300000|2022-06-14 20:08:20|268.37|266.37|267.64|265.64|268.37|266.37|267.64|265.64|0
1655237310000|2022-06-14 20:08:30|268.13|266.13|267.88|265.88|268.13|266.13|267.64|265.64|0
1655237320000|2022-06-14 20:08:40|268.13|266.13|268.13|266.13|268.37|266.37|268.13|266.13|0
1655237330000|2022-06-14 20:08:50|268.37|266.37|268.37|266.37|268.61|266.61|268.37|266.37|0
1655237340000|2022-06-14 20:09:00|268.61|266.61|267.88|265.88|268.61|266.61|267.88|265.88|0
1655237350000|2022-06-14 20:09:10|268.13|266.13|268.13|266.13|268.13|266.13|268.13|266.13|0
1655237360000|2022-06-14 20:09:20|267.88|265.88|267.64|265.64|267.88|265.88|267.64|265.64|0
1655237370000|2022-06-14 20:09:30|267.88|265.88|267.88|265.88|267.88|265.88|267.53|265.53|0
1655237380000|2022-06-14 20:09:40|268.13|266.13|268.13|266.13|268.13|266.13|268.13|266.13|0
1655237390000|2022-06-14 20:09:50|267.88|265.88|268.61|266.61|268.61|266.61|267.88|265.88|0
1655237400000|2022-06-14 20:10:00|268.37|266.37|267.88|265.88|268.37|266.37|267.88|265.88|0
1655237410000|2022-06-14 20:10:10|268.12|266.12|268.61|266.61|268.61|266.61|268.12|266.12|0
1655237420000|2022-06-14 20:10:20|268.85|266.85|269.09|267.09|269.09|267.09|268.85|266.85|0
1655237430000|2022-06-14 20:10:30|268.61|266.61|268.61|266.61|268.61|266.61|268.61|266.61|0
1655237440000|2022-06-14 20:10:40|268.85|266.85|268.61|266.61|268.85|266.85|268.61|266.61|0
1655237450000|2022-06-14 20:10:50|268.37|266.37|268.37|266.37|268.37|266.37|268.37|266.37|0
1655237460000|2022-06-14 20:11:00|267.64|265.64|267.64|265.64|267.64|265.64|267.64|265.64|0
1655237470000|2022-06-14 20:11:10|268.37|266.37|267.64|265.64|268.37|266.37|267.64|265.64|0
1655237480000|2022-06-14 20:11:20|267.88|265.88|267.64|265.64|267.88|265.88|267.64|265.64|0
1655237490000|2022-06-14 20:11:30|267.88|265.88|267.64|265.64|267.88|265.88|267.64|265.64|0
1655237500000|2022-06-14 20:11:40|268.12|266.12|267.88|265.88|268.12|266.12|267.88|265.88|0
1655237510000|2022-06-14 20:11:50|268.25|266.25|268.12|266.12|268.36|266.36|268.12|266.12|0
1655237520000|2022-06-14 20:12:00|267.88|265.88|267.52|265.52|267.88|265.88|267.4|265.4|0
1655237530000|2022-06-14 20:12:10|268.12|266.12|268.12|266.12|268.12|266.12|267.88|265.88|0
1655237540000|2022-06-14 20:12:20|267.88|265.88|268.12|266.12|268.12|266.12|267.88|265.88|0
1655237550000|2022-06-14 20:12:30|267.88|265.88|267.4|265.4|268.12|266.12|267.4|265.4|0
1655237560000|2022-06-14 20:12:40|267.15|265.15|267.15|265.15|267.15|265.15|267.15|265.15|0
1655237570000|2022-06-14 20:12:50|267.4|265.4|267.64|265.64|267.88|265.88|267.4|265.4|0
1655237580000|2022-06-14 20:13:00|267.4|265.4|266.91|264.91|267.4|265.4|266.91|264.91|0
1655237590000|2022-06-14 20:13:10|266.43|264.43|266.19|264.19|266.43|264.43|266.19|264.19|0
1655237600000|2022-06-14 20:13:20|266.43|264.43|266.43|264.43|266.43|264.43|266.43|264.43|0
1655237610000|2022-06-14 20:13:30|266.19|264.19|266.43|264.43|266.43|264.43|265.95|263.95|0
1655237620000|2022-06-14 20:13:40|266.19|264.19|266.67|264.67|266.67|264.67|266.19|264.19|0
1655237630000|2022-06-14 20:13:50|266.91|264.91|267.15|265.15|267.39|265.39|266.91|264.91|0
1655237640000|2022-06-14 20:14:00|267.39|265.39|268.12|266.12|268.12|266.12|267.39|265.39|0
1655237650000|2022-06-14 20:14:10|268.36|266.36|268.84|266.84|268.84|266.84|268.36|266.36|0
1655237660000|2022-06-14 20:14:20|268.6|266.6|269.09|267.09|269.09|267.09|268.6|266.6|0
1655237670000|2022-06-14 20:14:30|268.84|266.84|269.33|267.33|269.33|267.33|268.84|266.84|0
1655237680000|2022-06-14 20:14:40|269.09|267.09|269.33|267.33|269.33|267.33|269.09|267.09|0
1655237690000|2022-06-14 20:14:50|270.05|268.05|270.42|268.42|270.42|268.42|270.05|268.05|0
1655237710000|2022-06-14 20:15:10|270.74|268.34|270.98|268.58|270.98|268.58|270.74|268.34|0
1655237720000|2022-06-14 20:15:20|270.74|268.34|270.74|268.34|270.74|268.34|270.74|268.34|0
1655237730000|2022-06-14 20:15:30|270.5|268.1|270.5|268.1|270.74|268.34|270.5|268.1|0
1655237740000|2022-06-14 20:15:40|270.14|267.74|269.53|267.13|270.14|267.74|269.53|267.13|0
1655237750000|2022-06-14 20:15:50|269.77|267.37|270.74|268.34|270.74|268.34|269.77|267.37|0
1655237760000|2022-06-14 20:16:00|271.22|268.82|271.46|269.06|271.71|269.31|271.22|268.82|0
1655237770000|2022-06-14 20:16:10|271.59|269.19|271.22|268.82|271.59|269.19|270.74|268.34|0
1655237780000|2022-06-14 20:16:20|270.98|268.58|271.71|269.31|271.71|269.31|270.98|268.58|0
1655237790000|2022-06-14 20:16:30|271.22|268.82|271.46|269.06|271.46|269.06|271.22|268.82|0
1655237800000|2022-06-14 20:16:40|271.7|269.3|270.74|268.34|271.7|269.3|270.25|267.85|0
1655237810000|2022-06-14 20:16:50|270.25|267.85|270.74|268.34|270.74|268.34|270.25|267.85|0
1655237830000|2022-06-14 20:17:10|270.86|268.46|270.74|268.34|270.86|268.46|270.74|268.34|0
1655237840000|2022-06-14 20:17:20|270.62|268.22|270.74|268.34|270.74|268.34|270.62|268.22|0
1655237850000|2022-06-14 20:17:30|270.98|268.58|271.22|268.82|271.22|268.82|270.98|268.58|0
1655237860000|2022-06-14 20:17:40|270.98|268.58|271.1|268.7|271.22|268.82|270.98|268.58|0
1655237870000|2022-06-14 20:17:50|271.22|268.82|271.46|269.06|271.46|269.06|271.22|268.82|0
1655237880000|2022-06-14 20:18:00|271.59|269.19|271.22|268.82|271.59|269.19|271.22|268.82|0
1655237890000|2022-06-14 20:18:10|271.46|269.06|271.46|269.06|271.46|269.06|270.98|268.58|0
1655237900000|2022-06-14 20:18:20|270.73|268.33|270.98|268.58|270.98|268.58|270.73|268.33|0
1655237910000|2022-06-14 20:18:30|270.73|268.33|270.73|268.33|270.98|268.58|270.73|268.33|0
1655237920000|2022-06-14 20:18:40|270.98|268.58|270.98|268.58|270.98|268.58|270.73|268.33|0
1655237930000|2022-06-14 20:18:50|271.22|268.82|271.22|268.82|271.22|268.82|271.22|268.82|0
1655237940000|2022-06-14 20:19:00|271.46|269.06|271.22|268.82|271.46|269.06|271.22|268.82|0
1655237950000|2022-06-14 20:19:10|271.34|268.94|271.22|268.82|271.34|268.94|271.22|268.82|0
1655237960000|2022-06-14 20:19:20|271.46|269.06|271.22|268.82|271.46|269.06|271.22|268.82|0
1655237980000|2022-06-14 20:19:40|271.34|268.94|271.46|269.06|271.46|269.06|271.34|268.94|0
1655237990000|2022-06-14 20:19:50|271.22|268.82|270.73|268.33|271.22|268.82|270.49|268.09|0
1655238000000|2022-06-14 20:20:00|271.1|268.7|271.21|268.81|271.21|268.81|270.99|268.59|0
1655238010000|2022-06-14 20:20:10|271.45|269.05|271.09|268.69|271.45|269.05|271.09|268.69|0
1655238020000|2022-06-14 20:20:20|271.21|268.81|271.21|268.81|271.21|268.81|270.96|268.56|0
1655238030000|2022-06-14 20:20:30|271.45|269.05|271.21|268.81|271.45|269.05|271.21|268.81|0
1655238040000|2022-06-14 20:20:40|270.72|268.32|270.96|268.56|271.21|268.81|270.72|268.32|0
1655238050000|2022-06-14 20:20:50|271.09|268.69|271.21|268.81|271.21|268.81|271.09|268.69|0
1655238060000|2022-06-14 20:21:00|270.96|268.56|270.96|268.56|270.96|268.56|270.96|268.56|0
1655238070000|2022-06-14 20:21:10|270.72|268.32|270.85|268.45|270.85|268.45|270.48|268.08|0
1655238080000|2022-06-14 20:21:20|270.48|268.08|270.72|268.32|270.96|268.56|270.48|268.08|0
1655238090000|2022-06-14 20:21:30|270.48|268.08|270.72|268.32|270.72|268.32|270.48|268.08|0
1655238100000|2022-06-14 20:21:40|270.96|268.56|270.96|268.56|270.96|268.56|270.96|268.56|0
1655238110000|2022-06-14 20:21:50|270.72|268.32|270.72|268.32|270.72|268.32|270.72|268.32|0
1655238120000|2022-06-14 20:22:00|270.48|268.08|269.99|267.59|270.48|268.08|269.99|267.59|0
1655238130000|2022-06-14 20:22:10|270.23|267.83|269.99|267.59|270.23|267.83|269.99|267.59|0
1655238140000|2022-06-14 20:22:20|270.23|267.83|270.23|267.83|270.23|267.83|270.23|267.83|0
1655238150000|2022-06-14 20:22:30|270.48|268.08|270.48|268.08|270.48|268.08|270.48|268.08|0
1655238160000|2022-06-14 20:22:40|270.72|268.32|270.6|268.2|270.72|268.32|270.6|268.2|0
1655238180000|2022-06-14 20:23:00|270.48|268.08|270.36|267.96|270.48|268.08|270.36|267.96|0
1655238200000|2022-06-14 20:23:20|270.23|267.83|270.23|267.83|270.23|267.83|270.23|267.83|0
1655238210000|2022-06-14 20:23:30|270.36|267.96|270.48|268.08|270.48|268.08|270.36|267.96|0
1655238230000|2022-06-14 20:23:50|270.47|268.07|270.47|268.07|270.47|268.07|270.47|268.07|0
1655238240000|2022-06-14 20:24:00|270.23|267.83|270.47|268.07|270.47|268.07|269.99|267.59|0
1655238260000|2022-06-14 20:24:20|270.36|267.96|270.23|267.83|270.36|267.96|270.23|267.83|0
1655238270000|2022-06-14 20:24:30|270.47|268.07|270.47|268.07|270.47|268.07|270.47|268.07|0
1655238280000|2022-06-14 20:24:40|270.23|267.83|270.23|267.83|270.23|267.83|270.23|267.83|0
1655238300000|2022-06-14 20:25:00|269.51|267.11|269.51|267.11|269.51|267.11|269.51|267.11|0
1655238310000|2022-06-14 20:25:10|269.5|267.1|269.75|267.35|269.75|267.35|269.5|267.1|0
1655238320000|2022-06-14 20:25:20|269.99|267.59|269.87|267.47|269.99|267.59|269.87|267.47|0
1655238330000|2022-06-14 20:25:30|269.99|267.59|270.23|267.83|270.23|267.83|269.99|267.59|0
1655238340000|2022-06-14 20:25:40|270.11|267.71|270.11|267.71|270.11|267.71|270.11|267.71|0
1655238350000|2022-06-14 20:25:50|270.47|268.07|270.71|268.31|270.71|268.31|270.47|268.07|0
1655238360000|2022-06-14 20:26:00|270.47|268.07|270.36|267.96|270.47|268.07|270.23|267.83|0
1655238370000|2022-06-14 20:26:10|270.47|268.07|270.23|267.83|270.47|268.07|270.23|267.83|0
1655238380000|2022-06-14 20:26:20|270.11|267.71|270.11|267.71|270.11|267.71|270.11|267.71|0
1655238390000|2022-06-14 20:26:30|269.99|267.59|270.11|267.71|270.11|267.71|269.99|267.59|0
1655238400000|2022-06-14 20:26:40|270.47|268.07|270.47|268.07|270.47|268.07|270.47|268.07|0
1655238410000|2022-06-14 20:26:50|270.71|268.31|270.23|267.83|270.71|268.31|270.23|267.83|0
1655238420000|2022-06-14 20:27:00|270.47|268.07|270.6|268.2|270.71|268.31|270.47|268.07|0
1655238430000|2022-06-14 20:27:10|270.71|268.31|270.47|268.07|270.71|268.31|270.47|268.07|0
1655238440000|2022-06-14 20:27:20|270.23|267.83|270.35|267.95|270.35|267.95|270.23|267.83|0
1655238450000|2022-06-14 20:27:30|270.23|267.83|270.47|268.07|270.47|268.07|270.23|267.83|0
1655238460000|2022-06-14 20:27:40|270.71|268.31|270.6|268.2|270.71|268.31|270.6|268.2|0
1655238470000|2022-06-14 20:27:50|270.47|268.07|270.47|268.07|270.47|268.07|270.47|268.07|0
1655238480000|2022-06-14 20:28:00|270.23|267.83|270.23|267.83|270.23|267.83|270.23|267.83|0
1655238490000|2022-06-14 20:28:10|269.99|267.59|270.11|267.71|270.11|267.71|269.99|267.59|0
1655238500000|2022-06-14 20:28:20|270.23|267.83|270.23|267.83|270.23|267.83|270.23|267.83|0
1655238510000|2022-06-14 20:28:30|270.47|268.07|270.6|268.2|270.6|268.2|270.47|268.07|0
1655238520000|2022-06-14 20:28:40|270.71|268.31|270.71|268.31|270.71|268.31|270.71|268.31|0
1655238540000|2022-06-14 20:29:00|270.84|268.44|270.47|268.07|270.84|268.44|270.47|268.07|0
1655238550000|2022-06-14 20:29:10|271.2|268.8|271.08|268.68|271.2|268.8|271.08|268.68|0
1655238560000|2022-06-14 20:29:20|270.95|268.55|271.19|268.79|271.19|268.79|270.95|268.55|0
1655238570000|2022-06-14 20:29:30|271.44|269.04|271.19|268.79|271.44|269.04|271.19|268.79|0
1655238580000|2022-06-14 20:29:40|270.95|268.55|271.19|268.79|271.19|268.79|270.95|268.55|0
1655238590000|2022-06-14 20:29:50|271.44|269.04|271.44|269.04|271.44|269.04|271.44|269.04|0
1655238600000|2022-06-14 20:30:00|271.19|268.79|271.19|268.79|271.44|269.04|270.95|268.55|0
1655238610000|2022-06-14 20:30:10|271.08|268.68|271.08|268.68|271.08|268.68|271.08|268.68|0
1655238620000|2022-06-14 20:30:20|270.95|268.55|271.08|268.68|271.08|268.68|270.95|268.55|0
1655238630000|2022-06-14 20:30:30|271.19|268.79|270.95|268.55|271.19|268.79|270.95|268.55|0
1655238650000|2022-06-14 20:30:50|270.47|268.07|270.35|267.95|270.47|268.07|270.35|267.95|0
1655238660000|2022-06-14 20:31:00|270.47|268.07|270.47|268.07|270.47|268.07|270.35|267.95|0
1655238670000|2022-06-14 20:31:10|270.35|267.95|270.22|267.82|270.35|267.95|270.22|267.82|0
1655238680000|2022-06-14 20:31:20|269.98|267.58|269.98|267.58|269.98|267.58|269.98|267.58|0
1655238690000|2022-06-14 20:31:30|269.74|267.34|269.5|267.1|269.74|267.34|269.5|267.1|0
1655238710000|2022-06-14 20:31:50|269.25|266.85|269.25|266.85|269.25|266.85|269.25|266.85|0
1655238720000|2022-06-14 20:32:00|269.5|267.1|269.5|267.1|269.5|267.1|269.5|267.1|0
1655238730000|2022-06-14 20:32:10|269.25|266.85|269.25|266.85|269.38|266.98|269.25|266.85|0
1655238740000|2022-06-14 20:32:20|268.65|266.25|268.77|266.37|268.77|266.37|268.65|266.25|0
1655238760000|2022-06-14 20:32:40|268.65|266.25|268.77|266.37|268.77|266.37|268.65|266.25|0
1655238770000|2022-06-14 20:32:50|268.65|266.25|268.77|266.37|268.77|266.37|268.65|266.25|0
1655238790000|2022-06-14 20:33:10|268.28|265.88|268.28|265.88|268.41|266.01|268.28|265.88|0
1655238800000|2022-06-14 20:33:20|268.17|265.77|268.17|265.77|268.17|265.77|268.17|265.77|0
1655238810000|2022-06-14 20:33:30|268.04|265.64|268.04|265.64|268.04|265.64|268.04|265.64|0
1655238820000|2022-06-14 20:33:40|267.8|265.4|268.04|265.64|268.04|265.64|267.8|265.4|0
1655238830000|2022-06-14 20:33:50|267.8|265.4|267.2|264.8|267.8|265.4|267.2|264.8|0
1655238840000|2022-06-14 20:34:00|267.56|265.16|267.07|264.67|267.8|265.4|267.07|264.67|0
1655238850000|2022-06-14 20:34:10|267.32|264.92|267.32|264.92|267.32|264.92|267.07|264.67|0
1655238860000|2022-06-14 20:34:20|267.07|264.67|267.93|265.53|268.04|265.64|267.07|264.67|0
1655238870000|2022-06-14 20:34:30|268.04|265.64|267.93|265.53|268.04|265.64|267.93|265.53|0
1655238880000|2022-06-14 20:34:40|267.92|265.52|268.28|265.88|268.28|265.88|267.92|265.52|0
1655238890000|2022-06-14 20:34:50|268.52|266.12|268.77|266.37|268.77|266.37|268.52|266.12|0
1655238900000|2022-06-14 20:35:00|268.89|266.49|268.52|266.12|268.89|266.49|268.52|266.12|0
1655238910000|2022-06-14 20:35:10|268.17|265.77|268.04|265.64|268.17|265.77|267.8|265.4|0
1655238920000|2022-06-14 20:35:20|268.41|266.01|268.41|266.01|268.41|266.01|268.28|265.88|0
1655238930000|2022-06-14 20:35:30|268.65|266.25|268.65|266.25|268.65|266.25|268.52|266.12|0
1655238940000|2022-06-14 20:35:40|268.77|266.37|268.77|266.37|268.77|266.37|268.65|266.25|0
1655238950000|2022-06-14 20:35:50|268.41|266.01|268.52|266.12|268.52|266.12|268.41|266.01|0
1655238960000|2022-06-14 20:36:00|268.65|266.25|268.41|266.01|268.65|266.25|268.41|266.01|0
1655238970000|2022-06-14 20:36:10|268.52|266.12|268.28|265.88|268.52|266.12|268.28|265.88|0
1655238980000|2022-06-14 20:36:20|268.04|265.64|267.8|265.4|268.04|265.64|267.8|265.4|0
1655238990000|2022-06-14 20:36:30|267.68|265.28|267.55|265.15|268.04|265.64|267.55|265.15|0
1655239000000|2022-06-14 20:36:40|267.44|265.04|267.44|265.04|267.44|265.04|267.44|265.04|0
1655239010000|2022-06-14 20:36:50|267.31|264.91|267.55|265.15|267.55|265.15|267.2|264.8|0
1655239020000|2022-06-14 20:37:00|267.68|265.28|267.55|265.15|267.68|265.28|267.55|265.15|0
1655239030000|2022-06-14 20:37:10|267.8|265.4|267.8|265.4|267.8|265.4|267.44|265.04|0
1655239040000|2022-06-14 20:37:20|268.04|265.64|268.04|265.64|268.04|265.64|268.04|265.64|0
1655239050000|2022-06-14 20:37:30|267.8|265.4|268.04|265.64|268.04|265.64|267.8|265.4|0
1655239060000|2022-06-14 20:37:40|268.52|266.12|268.89|266.49|268.89|266.49|268.52|266.12|0
1655239070000|2022-06-14 20:37:50|268.76|266.36|268.28|265.88|268.76|266.36|268.28|265.88|0
1655239080000|2022-06-14 20:38:00|268.52|266.12|268.4|266|268.52|266.12|268.4|266|0
1655239090000|2022-06-14 20:38:10|268.52|266.12|268.52|266.12|268.52|266.12|268.52|266.12|0
1655239100000|2022-06-14 20:38:20|268.28|265.88|268.04|265.64|268.28|265.88|268.04|265.64|0
1655239110000|2022-06-14 20:38:30|268.16|265.76|268.28|265.88|268.28|265.88|268.16|265.76|0
1655239120000|2022-06-14 20:38:40|268.04|265.64|267.92|265.52|268.04|265.64|267.92|265.52|0
1655239130000|2022-06-14 20:38:50|267.79|265.39|267.92|265.52|267.92|265.52|267.79|265.39|0
1655239140000|2022-06-14 20:39:00|267.79|265.39|267.31|264.91|267.79|265.39|267.31|264.91|0
1655239150000|2022-06-14 20:39:10|267.55|265.15|267.79|265.39|267.79|265.39|267.55|265.15|0
1655239160000|2022-06-14 20:39:20|267.31|264.91|267.44|265.04|267.44|265.04|267.31|264.91|0
1655239170000|2022-06-14 20:39:30|267.31|264.91|267.31|264.91|267.31|264.91|267.31|264.91|0
1655239180000|2022-06-14 20:39:40|267.79|265.39|267.55|265.15|267.79|265.39|267.55|265.15|0
1655239190000|2022-06-14 20:39:50|267.79|265.39|267.31|264.91|267.79|265.39|267.31|264.91|0
1655239200000|2022-06-14 20:40:00|267.43|265.03|267.07|264.67|267.43|265.03|267.07|264.67|0
1655239210000|2022-06-14 20:40:10|267.31|264.91|267.31|264.91|267.31|264.91|267.31|264.91|0
1655239220000|2022-06-14 20:40:20|267.55|265.15|267.07|264.67|267.55|265.15|267.07|264.67|0
1655239240000|2022-06-14 20:40:40|266.82|264.42|266.82|264.42|266.95|264.55|266.82|264.42|0
1655239250000|2022-06-14 20:40:50|266.95|264.55|267.31|264.91|267.31|264.91|266.95|264.55|0
1655239260000|2022-06-14 20:41:00|267.55|265.15|267.43|265.03|267.55|265.15|267.43|265.03|0
1655239280000|2022-06-14 20:41:20|267.55|265.15|267.31|264.91|267.67|265.27|267.31|264.91|0
1655239300000|2022-06-14 20:41:40|267.19|264.79|267.06|264.66|267.19|264.79|267.06|264.66|0
1655239310000|2022-06-14 20:41:50|267.31|264.91|267.31|264.91|267.31|264.91|267.31|264.91|0
1655239320000|2022-06-14 20:42:00|267.06|264.66|267.06|264.66|267.06|264.66|267.06|264.66|0
1655239330000|2022-06-14 20:42:10|266.82|264.42|266.82|264.42|266.82|264.42|266.82|264.42|0
1655239340000|2022-06-14 20:42:20|266.71|264.31|266.34|263.94|266.71|264.31|266.22|263.82|0
1655239350000|2022-06-14 20:42:30|266.58|264.18|266.34|263.94|266.58|264.18|266.34|263.94|0
1655239360000|2022-06-14 20:42:40|266.1|263.7|265.98|263.58|266.1|263.7|265.98|263.58|0
1655239370000|2022-06-14 20:42:50|265.61|263.21|265.85|263.45|265.85|263.45|265.61|263.21|0
1655239380000|2022-06-14 20:43:00|265.74|263.34|265.61|263.21|265.74|263.34|265.61|263.21|0
1655239390000|2022-06-14 20:43:10|265.74|263.34|265.61|263.21|265.74|263.34|265.61|263.21|0
1655239400000|2022-06-14 20:43:20|265.74|263.34|266.34|263.94|266.34|263.94|265.74|263.34|0
1655239410000|2022-06-14 20:43:30|265.98|263.58|265.85|263.45|265.98|263.58|265.85|263.45|0
1655239420000|2022-06-14 20:43:40|265.61|263.21|265.85|263.45|265.85|263.45|265.61|263.21|0
1655239430000|2022-06-14 20:43:50|265.74|263.34|265.61|263.21|265.98|263.58|265.61|263.21|0
1655239440000|2022-06-14 20:44:00|265.85|263.45|265.85|263.45|265.85|263.45|265.61|263.21|0
1655239450000|2022-06-14 20:44:10|265.98|263.58|265.98|263.58|265.98|263.58|265.98|263.58|0
1655239460000|2022-06-14 20:44:20|266.09|263.69|265.85|263.45|266.09|263.69|265.85|263.45|0
1655239470000|2022-06-14 20:44:30|266.09|263.69|265.85|263.45|266.09|263.69|265.85|263.45|0
1655239480000|2022-06-14 20:44:40|266.09|263.69|266.09|263.69|266.09|263.69|266.09|263.69|0
1655239490000|2022-06-14 20:44:50|265.85|263.45|265.61|263.21|265.85|263.45|265.61|263.21|0
1655239500000|2022-06-14 20:45:00|265.49|263.09|265.85|263.45|265.85|263.45|265.49|263.09|0
1655239510000|2022-06-14 20:45:10|266.09|263.69|266.7|264.3|266.7|264.3|266.09|263.69|0
1655239520000|2022-06-14 20:45:20|266.82|264.42|265.98|263.58|266.82|264.42|265.98|263.58|0
1655239530000|2022-06-14 20:45:30|266.58|264.18|266.46|264.06|266.58|264.18|266.46|264.06|0
1655239540000|2022-06-14 20:45:40|266.58|264.18|266.58|264.18|266.58|264.18|266.58|264.18|0
1655239550000|2022-06-14 20:45:50|266.82|264.42|266.82|264.42|266.82|264.42|266.82|264.42|0
1655239560000|2022-06-14 20:46:00|266.7|264.3|266.22|263.82|266.7|264.3|266.22|263.82|0
1655239580000|2022-06-14 20:46:20|266.33|263.93|265.85|263.45|266.33|263.93|265.85|263.45|0
1655239600000|2022-06-14 20:46:40|266.33|263.93|266.09|263.69|266.33|263.93|265.85|263.45|0
1655239610000|2022-06-14 20:46:50|266.22|263.82|266.33|263.93|266.33|263.93|266.22|263.82|0
1655239620000|2022-06-14 20:47:00|266.57|264.17|266.57|264.17|266.57|264.17|266.57|264.17|0
1655239630000|2022-06-14 20:47:10|266.82|264.42|266.7|264.3|266.82|264.42|266.7|264.3|0
1655239640000|2022-06-14 20:47:20|267.06|264.66|267.06|264.66|267.06|264.66|267.06|264.66|0
1655239650000|2022-06-14 20:47:30|266.33|263.93|266.22|263.82|266.33|263.93|266.22|263.82|0
1655239660000|2022-06-14 20:47:40|266.09|263.69|265.36|262.96|266.09|263.69|265.36|262.96|0
1655239670000|2022-06-14 20:47:50|265.85|263.45|265.61|263.21|265.85|263.45|265.61|263.21|0
1655239680000|2022-06-14 20:48:00|265.36|262.96|265.61|263.21|265.61|263.21|265.36|262.96|0
1655239690000|2022-06-14 20:48:10|265.49|263.09|265.36|262.96|265.49|263.09|265.36|262.96|0
1655239700000|2022-06-14 20:48:20|264.88|262.48|265.36|262.96|265.36|262.96|264.88|262.48|0
1655239710000|2022-06-14 20:48:30|265.49|263.09|266.33|263.93|266.33|263.93|265.49|263.09|0
1655239720000|2022-06-14 20:48:40|265.73|263.33|265.73|263.33|265.73|263.33|265.73|263.33|0
1655239730000|2022-06-14 20:48:50|265.6|263.2|265.6|263.2|265.6|263.2|265.6|263.2|0
1655239740000|2022-06-14 20:49:00|265.36|262.96|265.36|262.96|265.49|263.09|265.36|262.96|0
1655239750000|2022-06-14 20:49:10|265.49|263.09|265.12|262.72|265.49|263.09|265.12|262.72|0
1655239760000|2022-06-14 20:49:20|264.76|262.36|264.64|262.24|264.88|262.48|264.64|262.24|0
1655239770000|2022-06-14 20:49:30|264.28|261.88|263.91|261.51|264.4|262|263.91|261.51|0
1655239780000|2022-06-14 20:49:40|264.04|261.64|263.91|261.51|264.4|262|263.91|261.51|0
1655239790000|2022-06-14 20:49:50|264.04|261.64|264.15|261.75|264.15|261.75|264.04|261.64|0
1655239800000|2022-06-14 20:50:00|264.04|261.64|264.28|261.88|264.4|262|264.04|261.64|0
1655239810000|2022-06-14 20:50:10|264.64|262.24|264.76|262.36|264.76|262.36|264.52|262.12|0
1655239820000|2022-06-14 20:50:20|264.52|262.12|264.52|262.12|264.52|262.12|264.52|262.12|0
1655239840000|2022-06-14 20:50:40|264.64|262.24|264.28|261.88|264.64|262.24|264.28|261.88|0
1655239850000|2022-06-14 20:50:50|263.91|261.51|263.91|261.51|264.04|261.64|263.91|261.51|0
1655239870000|2022-06-14 20:51:10|263.67|261.27|263.67|261.27|263.8|261.4|263.67|261.27|0
1655239880000|2022-06-14 20:51:20|263.91|261.51|264.15|261.75|264.15|261.75|263.91|261.51|0
1655239890000|2022-06-14 20:51:30|264.39|261.99|264.64|262.24|264.64|262.24|264.28|261.88|0
1655239900000|2022-06-14 20:51:40|264.39|261.99|264.39|261.99|264.63|262.23|264.39|261.99|0
1655239910000|2022-06-14 20:51:50|264.28|261.88|263.91|261.51|264.28|261.88|263.91|261.51|0
1655239920000|2022-06-14 20:52:00|263.67|261.27|263.67|261.27|263.67|261.27|263.67|261.27|0
1655239930000|2022-06-14 20:52:10|263.91|261.51|263.91|261.51|263.91|261.51|263.79|261.39|0
1655239940000|2022-06-14 20:52:20|264.28|261.88|264.04|261.64|264.28|261.88|264.04|261.64|0
1655239950000|2022-06-14 20:52:30|263.91|261.51|263.91|261.51|263.91|261.51|263.91|261.51|0
1655239960000|2022-06-14 20:52:40|263.79|261.39|263.91|261.51|263.91|261.51|263.79|261.39|0
1655239970000|2022-06-14 20:52:50|264.39|261.99|264.39|261.99|264.39|261.99|264.39|261.99|0
1655239990000|2022-06-14 20:53:10|264.76|262.36|264.63|262.23|264.76|262.36|264.63|262.23|0
1655240000000|2022-06-14 20:53:20|264.15|261.75|263.79|261.39|264.15|261.75|263.67|261.27|0
1655240010000|2022-06-14 20:53:30|263.91|261.51|263.67|261.27|263.91|261.51|263.67|261.27|0
1655240020000|2022-06-14 20:53:40|263.91|261.51|263.67|261.27|263.91|261.51|263.67|261.27|0
1655240030000|2022-06-14 20:53:50|263.91|261.51|263.91|261.51|263.91|261.51|263.91|261.51|0
1655240050000|2022-06-14 20:54:10|264.03|261.63|264.03|261.63|264.03|261.63|263.91|261.51|0
1655240060000|2022-06-14 20:54:20|264.27|261.87|264.52|262.12|264.63|262.23|264.27|261.87|0
1655240070000|2022-06-14 20:54:30|264.39|261.99|264.39|261.99|264.39|261.99|264.39|261.99|0
1655240080000|2022-06-14 20:54:40|264.27|261.87|264.27|261.87|264.27|261.87|264.27|261.87|0
1655240090000|2022-06-14 20:54:50|264.39|261.99|264.27|261.87|264.39|261.99|264.27|261.87|0
1655240100000|2022-06-14 20:55:00|264.15|261.75|265.24|262.84|265.24|262.84|264.15|261.75|0
1655240110000|2022-06-14 20:55:10|265.72|263.32|265.96|263.56|265.96|263.56|265.72|263.32|0
1655240120000|2022-06-14 20:55:20|265.6|263.2|265.72|263.32|265.72|263.32|265.6|263.2|0
1655240130000|2022-06-14 20:55:30|265.48|263.08|265.48|263.08|265.48|263.08|265.48|263.08|0
1655240140000|2022-06-14 20:55:40|265.6|263.2|265.6|263.2|265.6|263.2|265.6|263.2|0
1655240150000|2022-06-14 20:55:50|265.84|263.44|265.84|263.44|265.84|263.44|265.84|263.44|0
1655240160000|2022-06-14 20:56:00|266.08|263.68|266.08|263.68|266.08|263.68|266.08|263.68|0
1655240170000|2022-06-14 20:56:10|266.32|263.92|266.32|263.92|266.32|263.92|266.32|263.92|0
1655240180000|2022-06-14 20:56:20|266.2|263.8|266.32|263.92|266.32|263.92|266.2|263.8|0
1655240190000|2022-06-14 20:56:30|266.8|264.4|266.08|263.68|266.8|264.4|266.08|263.68|0
1655240200000|2022-06-14 20:56:40|266.2|263.8|267.17|264.77|267.17|264.77|265.59|263.19|0
1655240210000|2022-06-14 20:56:50|266.8|264.4|266.56|264.16|266.8|264.4|266.56|264.16|0
1655240230000|2022-06-14 20:57:10|266.32|263.92|266.32|263.92|266.32|263.92|266.32|263.92|0
1655240250000|2022-06-14 20:57:30|265.96|263.56|265.84|263.44|266.32|263.92|265.84|263.44|0
1655240260000|2022-06-14 20:57:40|265.59|263.19|265.11|262.71|265.59|263.19|264.63|262.23|0
1655240270000|2022-06-14 20:57:50|264.99|262.59|264.63|262.23|264.99|262.59|264.63|262.23|0
1655240280000|2022-06-14 20:58:00|264.39|261.99|264.38|261.98|264.39|261.99|264.38|261.98|0
1655240290000|2022-06-14 20:58:10|264.14|261.74|264.63|262.23|264.63|262.23|264.14|261.74|0
1655240300000|2022-06-14 20:58:20|264.51|262.11|263.9|261.5|264.51|262.11|263.9|261.5|0
1655240310000|2022-06-14 20:58:30|264.99|262.59|264.27|261.87|264.99|262.59|264.27|261.87|0
1655240320000|2022-06-14 20:58:40|264.14|261.74|263.9|261.5|264.14|261.74|263.9|261.5|0
1655240330000|2022-06-14 20:58:50|263.66|261.26|264.14|261.74|264.14|261.74|263.66|261.26|0
1655240340000|2022-06-14 20:59:00|264.38|261.98|264.27|261.87|264.51|262.11|264.27|261.87|0
1655240350000|2022-06-14 20:59:10|264.14|261.74|263.78|261.38|264.14|261.74|263.78|261.38|0
1655240360000|2022-06-14 20:59:20|263.42|261.02|263.78|261.38|263.78|261.38|263.42|261.02|0
1655240370000|2022-06-14 20:59:30|263.42|261.02|263.54|261.14|263.66|261.26|263.42|261.02|0
1655240380000|2022-06-14 20:59:40|263.42|261.02|263.42|261.02|263.42|261.02|263.42|261.02|0
1655240390000|2022-06-14 20:59:50|263.3|260.9|263.3|260.9|263.54|261.14|263.3|260.9|0
1655240400000|2022-06-14 21:00:00|263.46|261.06|263.53|261.13|264.31|261.91|263.46|261.06|0
1655240410000|2022-06-14 21:00:10|263.49|261.09|263.49|261.09|263.49|261.09|263.49|261.09|0
1655240420000|2022-06-14 21:00:20|263.35|260.95|263.39|260.99|263.39|260.99|263.35|260.95|0
1655240440000|2022-06-14 21:00:40|263.28|260.88|263.28|260.88|263.28|260.88|263.28|260.88|0
1655240450000|2022-06-14 21:00:50|263.39|260.99|263.39|260.99|263.39|260.99|263.39|260.99|0
1655240470000|2022-06-14 21:01:10|263.35|260.95|263.32|260.92|263.35|260.95|263.32|260.92|0
1655240510000|2022-06-14 21:01:50|263.24|260.84|263.24|260.84|263.24|260.84|263.24|260.84|0
1655240590000|2022-06-14 21:03:10|263.1|260.7|263.1|260.7|263.1|260.7|263.1|260.7|0
1655240600000|2022-06-14 21:03:20|263.24|260.84|263.24|260.84|263.24|260.84|263.24|260.84|0
1655240650000|2022-06-14 21:04:10|263.1|260.7|263.14|260.74|263.14|260.74|263.1|260.7|0
1655240690000|2022-06-14 21:04:50|263.1|260.7|263.1|260.7|263.1|260.7|263.1|260.7|0
1655240710000|2022-06-14 21:05:10|263.06|260.66|263.06|260.66|263.06|260.66|263.06|260.66|0
1655240720000|2022-06-14 21:05:20|262.93|260.53|262.93|260.53|262.93|260.53|262.93|260.53|0
1655240750000|2022-06-14 21:05:50|263.06|260.66|263.06|260.66|263.06|260.66|263.06|260.66|0
1655240760000|2022-06-14 21:06:00|263.1|260.7|263.1|260.7|263.1|260.7|263.1|260.7|0
1655240780000|2022-06-14 21:06:20|263.14|260.74|263.14|260.74|263.14|260.74|263.14|260.74|0
1655240800000|2022-06-14 21:06:40|263.27|260.87|263.27|260.87|263.27|260.87|263.27|260.87|0
1655240810000|2022-06-14 21:06:50|263.52|261.12|263.52|261.12|263.52|261.12|263.52|261.12|0
1655240820000|2022-06-14 21:07:00|263.55|261.15|263.52|261.12|263.55|261.15|263.52|261.12|0
1655240840000|2022-06-14 21:07:20|263.59|261.19|263.63|261.23|263.63|261.23|263.59|261.19|0
1655240850000|2022-06-14 21:07:30|263.7|261.3|263.91|261.51|263.91|261.51|263.7|261.3|0
1655240860000|2022-06-14 21:07:40|263.87|261.47|264.12|261.72|264.12|261.72|263.87|261.47|0
1655240870000|2022-06-14 21:07:50|263.98|261.58|263.91|261.51|263.98|261.58|263.91|261.51|0
1655240890000|2022-06-14 21:08:10|264.04|261.64|264.04|261.64|264.04|261.64|264.04|261.64|0
1655240900000|2022-06-14 21:08:20|264.92|262.52|264.92|262.52|264.92|262.52|264.92|262.52|0
1655240910000|2022-06-14 21:08:30|265.1|262.7|264.64|262.24|265.1|262.7|264.46|262.06|0
1655240920000|2022-06-14 21:08:40|264.6|262.2|264.44|262.04|264.6|262.2|264.44|262.04|0
1655240990000|2022-06-14 21:09:50|264.25|261.85|264.25|261.85|264.25|261.85|264.25|261.85|0
1655241000000|2022-06-14 21:10:00|264.19|261.79|264.19|261.79|264.19|261.79|264.19|261.79|0
1655241020000|2022-06-14 21:10:20|264.18|261.78|264.18|261.78|264.18|261.78|264.18|261.78|0
1655241030000|2022-06-14 21:10:30|264.15|261.75|264.15|261.75|264.15|261.75|264.15|261.75|0
1655241040000|2022-06-14 21:10:40|264.04|261.64|263.9|261.5|264.04|261.64|263.9|261.5|0
1655241060000|2022-06-14 21:11:00|263.76|261.36|263.76|261.36|263.76|261.36|263.76|261.36|0
1655241210000|2022-06-14 21:13:30|263.9|261.5|263.9|261.5|263.9|261.5|263.9|261.5|0
1655241260000|2022-06-14 21:14:20|263.73|261.33|263.73|261.33|263.73|261.33|263.73|261.33|0
1655241290000|2022-06-14 21:14:50|263.72|261.32|263.72|261.32|263.72|261.32|263.72|261.32|0
1655241400000|2022-06-14 21:16:40|263.83|261.43|263.83|261.43|263.83|261.43|263.83|261.43|0
1655241410000|2022-06-14 21:16:50|263.68|261.28|263.68|261.28|263.68|261.28|263.68|261.28|0
1655241420000|2022-06-14 21:17:00|263.96|261.56|264.03|261.63|264.03|261.63|263.96|261.56|0
1655241440000|2022-06-14 21:17:20|264.07|261.67|264.07|261.67|264.07|261.67|264.07|261.67|0
1655241450000|2022-06-14 21:17:30|264.11|261.71|264.14|261.74|264.14|261.74|264.11|261.71|0
1655241470000|2022-06-14 21:17:50|264.11|261.71|264.17|261.77|264.18|261.78|264.11|261.71|0
1655241480000|2022-06-14 21:18:00|264.11|261.71|264.11|261.71|264.11|261.71|264.11|261.71|0
1655241490000|2022-06-14 21:18:10|264.24|261.84|264.14|261.74|264.24|261.84|264.14|261.74|0
1655241500000|2022-06-14 21:18:20|264.24|261.84|264.24|261.84|264.24|261.84|264.24|261.84|0
1655241520000|2022-06-14 21:18:40|264.14|261.74|264.14|261.74|264.14|261.74|264.14|261.74|0
1655241530000|2022-06-14 21:18:50|264.21|261.81|264.35|261.95|264.35|261.95|264.21|261.81|0
1655241540000|2022-06-14 21:19:00|264.39|261.99|264.39|261.99|264.39|261.99|264.39|261.99|0
1655241560000|2022-06-14 21:19:20|264.42|262.02|264.44|262.04|264.44|262.04|264.42|262.02|0
1655241570000|2022-06-14 21:19:30|264.48|262.08|264.48|262.08|264.48|262.08|264.48|262.08|0
1655241580000|2022-06-14 21:19:40|264.39|261.99|264.39|261.99|264.39|261.99|264.39|261.99|0
1655241590000|2022-06-14 21:19:50|264.38|261.98|264.48|262.08|264.48|262.08|264.38|261.98|0
1655241650000|2022-06-14 21:20:50|264.59|262.19|264.59|262.19|264.59|262.19|264.59|262.19|0
1655241720000|2022-06-14 21:22:00|264.58|262.18|264.58|262.18|264.58|262.18|264.58|262.18|0
1655241730000|2022-06-14 21:22:10|264.55|262.15|264.55|262.15|264.55|262.15|264.55|262.15|0
1655241740000|2022-06-14 21:22:20|264.44|262.04|264.42|262.02|264.44|262.04|264.42|262.02|0
1655241760000|2022-06-14 21:22:40|264.52|262.12|264.52|262.12|264.52|262.12|264.52|262.12|0
1655241790000|2022-06-14 21:23:10|264.38|261.98|264.21|261.81|264.38|261.98|264.21|261.81|0
1655241810000|2022-06-14 21:23:30|264.17|261.77|264.17|261.77|264.17|261.77|264.17|261.77|0
1655241820000|2022-06-14 21:23:40|264.21|261.81|264.21|261.81|264.21|261.81|264.21|261.81|0
1655241860000|2022-06-14 21:24:20|264.2|261.8|264.2|261.8|264.2|261.8|264.2|261.8|0
1655241890000|2022-06-14 21:24:50|264.17|261.77|264.17|261.77|264.17|261.77|264.17|261.77|0
1655241910000|2022-06-14 21:25:10|264.31|261.91|264.31|261.91|264.31|261.91|264.31|261.91|0
1655242010000|2022-06-14 21:26:50|264.38|261.98|264.38|261.98|264.38|261.98|264.38|261.98|0
1655242040000|2022-06-14 21:27:20|264.37|261.97|264.37|261.97|264.37|261.97|264.37|261.97|0
1655242070000|2022-06-14 21:27:50|264.47|262.07|264.47|262.07|264.47|262.07|264.47|262.07|0
1655242110000|2022-06-14 21:28:30|264.54|262.14|264.54|262.14|264.54|262.14|264.54|262.14|0
1655242160000|2022-06-14 21:29:20|264.47|262.07|264.47|262.07|264.47|262.07|264.47|262.07|0
1655242170000|2022-06-14 21:29:30|264.41|262.01|264.41|262.01|264.41|262.01|264.41|262.01|0
1655242250000|2022-06-14 21:30:50|264.37|261.97|264.37|261.97|264.37|261.97|264.37|261.97|0
1655242270000|2022-06-14 21:31:10|264.41|262.01|264.37|261.97|264.41|262.01|264.37|261.97|0
1655242400000|2022-06-14 21:33:20|264.33|261.93|264.33|261.93|264.33|261.93|264.33|261.93|0
1655242430000|2022-06-14 21:33:50|264.42|262.02|264.42|262.02|264.42|262.02|264.42|262.02|0
1655242540000|2022-06-14 21:35:40|264.53|262.13|264.53|262.13|264.53|262.13|264.53|262.13|0
1655242570000|2022-06-14 21:36:10|264.42|262.02|264.42|262.02|264.42|262.02|264.42|262.02|0
1655242650000|2022-06-14 21:37:30|264.22|261.82|264.22|261.82|264.22|261.82|264.22|261.82|0
1655242680000|2022-06-14 21:38:00|264.19|261.79|264.19|261.79|264.19|261.79|264.19|261.79|0
1655242760000|2022-06-14 21:39:20|264.21|261.81|264.21|261.81|264.21|261.81|264.21|261.81|0
1655242780000|2022-06-14 21:39:40|264.15|261.75|264.15|261.75|264.15|261.75|264.15|261.75|0
1655242800000|2022-06-14 21:40:00|264|261.6|264|261.6|264|261.6|264|261.6|0
1655242830000|2022-06-14 21:40:30|264.18|261.78|264.18|261.78|264.18|261.78|264.18|261.78|0
1655242890000|2022-06-14 21:41:30|264|261.6|264|261.6|264|261.6|264|261.6|0
1655242910000|2022-06-14 21:41:50|263.93|261.53|263.93|261.53|263.93|261.53|263.93|261.53|0
1655242920000|2022-06-14 21:42:00|263.86|261.46|263.86|261.46|263.86|261.46|263.86|261.46|0
1655242930000|2022-06-14 21:42:10|263.58|261.18|263.58|261.18|263.58|261.18|263.58|261.18|0
1655242980000|2022-06-14 21:43:00|263.22|260.82|263.22|260.82|263.22|260.82|263.22|260.82|0
1655243090000|2022-06-14 21:44:50|263.18|260.78|263.01|260.61|263.18|260.78|263.01|260.61|0
1655243110000|2022-06-14 21:45:10|263.11|260.71|263.01|260.61|263.11|260.71|263.01|260.61|0
1655243120000|2022-06-14 21:45:20|263.05|260.65|263.05|260.65|263.05|260.65|263.05|260.65|0
1655243150000|2022-06-14 21:45:50|263.11|260.71|263.11|260.71|263.11|260.71|263.11|260.71|0
1655243160000|2022-06-14 21:46:00|263.05|260.65|263.05|260.65|263.05|260.65|263.05|260.65|0
1655243170000|2022-06-14 21:46:10|263.11|260.71|263.05|260.65|263.11|260.71|263.05|260.65|0
1655243190000|2022-06-14 21:46:30|263.04|260.64|263.04|260.64|263.04|260.64|263.04|260.64|0
1655243240000|2022-06-14 21:47:20|263.18|260.78|263.18|260.78|263.18|260.78|263.18|260.78|0
1655243250000|2022-06-14 21:47:30|263.26|260.86|263.04|260.64|263.26|260.86|263.04|260.64|0
1655243350000|2022-06-14 21:49:10|263|260.6|263|260.6|263|260.6|263|260.6|0
1655243400000|2022-06-14 21:50:00|262.97|260.57|262.97|260.57|262.97|260.57|262.97|260.57|0
1655243420000|2022-06-14 21:50:20|263|260.6|263|260.6|263|260.6|263|260.6|0
1655243460000|2022-06-14 21:51:00|263.15|260.75|263.15|260.75|263.15|260.75|263.15|260.75|0
1655243470000|2022-06-14 21:51:10|263.14|260.74|263.08|260.68|263.14|260.74|263.08|260.68|0
1655243480000|2022-06-14 21:51:20|263.42|261.02|263.42|261.02|263.42|261.02|263.42|261.02|0
1655243510000|2022-06-14 21:51:50|263.74|261.34|263.64|261.24|263.74|261.34|263.64|261.24|0
1655243550000|2022-06-14 21:52:30|263.74|261.34|263.74|261.34|263.74|261.34|263.74|261.34|0
1655243560000|2022-06-14 21:52:40|263.7|261.3|263.7|261.3|263.7|261.3|263.7|261.3|0
1655243570000|2022-06-14 21:52:50|263.6|261.2|263.6|261.2|263.6|261.2|263.6|261.2|0
1655243600000|2022-06-14 21:53:20|263.46|261.06|263.46|261.06|263.46|261.06|263.46|261.06|0
1655243610000|2022-06-14 21:53:30|263.6|261.2|263.67|261.27|263.74|261.34|263.53|261.13|0
1655243630000|2022-06-14 21:53:50|263.57|261.17|263.57|261.17|263.57|261.17|263.57|261.17|0
1655243640000|2022-06-14 21:54:00|263.49|261.09|263.49|261.09|263.49|261.09|263.49|261.09|0
1655243680000|2022-06-14 21:54:40|263.59|261.19|263.49|261.09|263.59|261.19|263.49|261.09|0
1655243730000|2022-06-14 21:55:30|263.78|261.38|263.78|261.38|263.78|261.38|263.78|261.38|0
1655243740000|2022-06-14 21:55:40|263.59|261.19|263.59|261.19|263.59|261.19|263.59|261.19|0
1655243760000|2022-06-14 21:56:00|263.63|261.23|263.63|261.23|263.63|261.23|263.63|261.23|0
1655243920000|2022-06-14 21:58:40|263.59|261.19|263.59|261.19|263.59|261.19|263.56|261.16|0
1655243930000|2022-06-14 21:58:50|263.52|261.12|263.52|261.12|263.52|261.12|263.52|261.12|0
1655243940000|2022-06-14 21:59:00|263.48|261.08|263.48|261.08|263.48|261.08|263.48|261.08|0
1655243990000|2022-06-14 21:59:50|263.52|261.12|263.52|261.12|263.52|261.12|263.52|261.12|0
1655244000000|2022-06-14 22:00:00|262.25|259.85|261.05|258.65|262.25|259.85|261.05|258.65|0
1655244010000|2022-06-14 22:00:10|261.16|258.76|260.81|258.41|261.29|258.89|260.68|258.28|0
1655244020000|2022-06-14 22:00:20|260.56|258.16|260.44|258.04|260.68|258.28|260.44|258.04|0
1655244030000|2022-06-14 22:00:30|260.56|258.16|260.56|258.16|260.56|258.16|260.44|258.04|0
1655244040000|2022-06-14 22:00:40|260.68|258.28|261.64|259.24|261.64|259.24|260.68|258.28|0
1655244050000|2022-06-14 22:00:50|261.29|258.89|260.32|257.92|261.29|258.89|260.32|257.92|0
1655244060000|2022-06-14 22:01:00|260.44|258.04|261.05|258.65|261.29|258.89|260.44|258.04|0
1655244070000|2022-06-14 22:01:10|261.16|258.76|261.4|259|261.4|259|261.16|258.76|0
1655244080000|2022-06-14 22:01:20|261.29|258.89|261.29|258.89|261.29|258.89|261.16|258.76|0
1655244090000|2022-06-14 22:01:30|260.8|258.4|260.92|258.52|260.92|258.52|260.8|258.4|0
1655244100000|2022-06-14 22:01:40|260.8|258.4|260.92|258.52|261.16|258.76|260.8|258.4|0
1655244110000|2022-06-14 22:01:50|260.8|258.4|260.92|258.52|260.92|258.52|260.8|258.4|0
1655244120000|2022-06-14 22:02:00|260.68|258.28|261.88|259.48|262.13|259.73|260.68|258.28|0
1655244130000|2022-06-14 22:02:10|262.01|259.61|261.88|259.48|262.37|259.97|261.88|259.48|0
1655244140000|2022-06-14 22:02:20|261.77|259.37|261.77|259.37|262.13|259.73|261.4|259|0
1655244150000|2022-06-14 22:02:30|261.64|259.24|261.28|258.88|261.64|259.24|261.28|258.88|0
1655244160000|2022-06-14 22:02:40|261.53|259.13|261.04|258.64|261.53|259.13|261.04|258.64|0
1655244170000|2022-06-14 22:02:50|260.92|258.52|260.44|258.04|260.92|258.52|260.44|258.04|0
1655244180000|2022-06-14 22:03:00|260.43|258.03|260.92|258.52|260.92|258.52|260.43|258.03|0
1655244190000|2022-06-14 22:03:10|261.04|258.64|260.92|258.52|261.04|258.64|260.8|258.4|0
1655244200000|2022-06-14 22:03:20|260.8|258.4|259.95|257.55|260.92|258.52|259.95|257.55|0
1655244210000|2022-06-14 22:03:30|259.59|257.19|258.99|256.59|259.59|257.19|258.99|256.59|0
1655244220000|2022-06-14 22:03:40|259.23|256.83|258.87|256.47|259.23|256.83|258.87|256.47|0
1655244230000|2022-06-14 22:03:50|258.99|256.59|258.87|256.47|258.99|256.59|258.87|256.47|0
1655244240000|2022-06-14 22:04:00|258.75|256.35|258.99|256.59|258.99|256.59|258.75|256.35|0
1655244250000|2022-06-14 22:04:10|259.11|256.71|259.23|256.83|259.23|256.83|259.11|256.71|0
1655244260000|2022-06-14 22:04:20|258.99|256.59|259.23|256.83|259.23|256.83|258.99|256.59|0
1655244270000|2022-06-14 22:04:30|258.87|256.47|259.11|256.71|259.11|256.71|258.87|256.47|0
1655244280000|2022-06-14 22:04:40|259.23|256.83|259.23|256.83|259.23|256.83|259.23|256.83|0
1655244290000|2022-06-14 22:04:50|259.11|256.71|259.11|256.71|259.11|256.71|258.99|256.59|0
1655244300000|2022-06-14 22:05:00|258.99|256.59|259.11|256.71|259.11|256.71|258.87|256.47|0
1655244310000|2022-06-14 22:05:10|259.23|256.83|258.87|256.47|259.23|256.83|258.74|256.34|0
1655244320000|2022-06-14 22:05:20|258.98|256.58|258.98|256.58|258.98|256.58|258.98|256.58|0
1655244330000|2022-06-14 22:05:30|258.74|256.34|258.74|256.34|258.74|256.34|258.63|256.23|0
1655244340000|2022-06-14 22:05:40|258.26|255.86|258.26|255.86|258.26|255.86|258.15|255.75|0
1655244350000|2022-06-14 22:05:50|257.9|255.5|258.02|255.62|258.02|255.62|257.78|255.38|0
1655244360000|2022-06-14 22:06:00|257.99|255.59|257.99|255.59|257.99|255.59|257.99|255.59|0
1655244370000|2022-06-14 22:06:10|257.75|255.35|258.24|255.84|258.24|255.84|257.75|255.35|0
1655244380000|2022-06-14 22:06:20|258.36|255.96|258.36|255.96|258.36|255.96|258.36|255.96|0
1655244390000|2022-06-14 22:06:30|258.48|256.08|258.48|256.08|258.48|256.08|258.48|256.08|0
1655244410000|2022-06-14 22:06:50|258.36|255.96|258.23|255.83|258.36|255.96|258.23|255.83|0
1655244420000|2022-06-14 22:07:00|257.75|255.35|257.88|255.48|257.99|255.59|257.75|255.35|0
1655244430000|2022-06-14 22:07:10|257.75|255.35|257.99|255.59|257.99|255.59|257.75|255.35|0
1655244440000|2022-06-14 22:07:20|258.36|255.96|258.72|256.32|258.72|256.32|258.36|255.96|0
1655244450000|2022-06-14 22:07:30|258.47|256.07|258.6|256.2|258.72|256.32|258.47|256.07|0
1655244460000|2022-06-14 22:07:40|258.72|256.32|258.72|256.32|258.72|256.32|258.72|256.32|0
1655244480000|2022-06-14 22:08:00|258.47|256.07|258.47|256.07|258.47|256.07|258.47|256.07|0
1655244490000|2022-06-14 22:08:10|257.99|255.59|257.99|255.59|257.99|255.59|257.99|255.59|0
1655244500000|2022-06-14 22:08:20|258.23|255.83|258.23|255.83|258.23|255.83|258.23|255.83|0
1655244510000|2022-06-14 22:08:30|257.99|255.59|258.12|255.72|258.12|255.72|257.99|255.59|0
1655244520000|2022-06-14 22:08:40|258.23|255.83|258.71|256.31|258.71|256.31|258.23|255.83|0
1655244530000|2022-06-14 22:08:50|258.36|255.96|258.47|256.07|258.47|256.07|258.36|255.96|0
1655244540000|2022-06-14 22:09:00|258.71|256.31|258.71|256.31|258.71|256.31|258.71|256.31|0
1655244550000|2022-06-14 22:09:10|260.29|257.89|259.92|257.52|260.4|258|259.92|257.52|0
1655244560000|2022-06-14 22:09:20|260.04|257.64|260.4|258|260.64|258.24|260.04|257.64|0
1655244570000|2022-06-14 22:09:30|260.3|257.9|260.5|258.1|260.5|258.1|260.19|257.79|0
1655244580000|2022-06-14 22:09:40|260.62|258.22|260.84|258.44|260.84|258.44|260.5|258.1|0
1655244590000|2022-06-14 22:09:50|260.59|258.19|260.59|258.19|260.59|258.19|260.59|258.19|0
1655244600000|2022-06-14 22:10:00|259.92|257.52|259.92|257.52|260.16|257.76|259.92|257.52|0
1655244610000|2022-06-14 22:10:10|260.16|257.76|260.53|258.13|260.53|258.13|260.16|257.76|0
1655244620000|2022-06-14 22:10:20|260.64|258.24|260.53|258.13|260.64|258.24|260.53|258.13|0
1655244630000|2022-06-14 22:10:30|260.64|258.24|260.64|258.24|260.64|258.24|260.64|258.24|0
1655244640000|2022-06-14 22:10:40|260.28|257.88|260.57|258.17|260.67|258.27|260.28|257.88|0
1655244650000|2022-06-14 22:10:50|260.45|258.05|260.65|258.25|260.65|258.25|260.45|258.05|0
1655244660000|2022-06-14 22:11:00|260.76|258.36|260.76|258.36|260.76|258.36|260.76|258.36|0
1655244670000|2022-06-14 22:11:10|260.79|258.39|260.79|258.39|260.79|258.39|260.67|258.27|0
1655244680000|2022-06-14 22:11:20|260.54|258.14|260.43|258.03|260.54|258.14|260.43|258.03|0
1655244690000|2022-06-14 22:11:30|260.3|257.9|260.3|257.9|260.43|258.03|260.3|257.9|0
1655244700000|2022-06-14 22:11:40|260.19|257.79|260.06|257.66|260.19|257.79|260.06|257.66|0
1655244710000|2022-06-14 22:11:50|259.95|257.55|259.7|257.3|259.95|257.55|259.7|257.3|0
1655244720000|2022-06-14 22:12:00|259.58|257.18|258.13|255.73|259.58|257.18|258.13|255.73|0
1655244730000|2022-06-14 22:12:10|258.26|255.86|258.02|255.62|258.26|255.86|258.02|255.62|0
1655244740000|2022-06-14 22:12:20|258.13|255.73|258.37|255.97|258.37|255.97|258.13|255.73|0
1655244750000|2022-06-14 22:12:30|258.26|255.86|258.26|255.86|258.26|255.86|258.26|255.86|0
1655244760000|2022-06-14 22:12:40|258.02|255.62|258.02|255.62|258.02|255.62|258.02|255.62|0
1655244770000|2022-06-14 22:12:50|257.89|255.49|257.89|255.49|257.89|255.49|257.89|255.49|0
1655244780000|2022-06-14 22:13:00|258.26|255.86|258.26|255.86|258.26|255.86|258.26|255.86|0
1655244790000|2022-06-14 22:13:10|258.13|255.73|258.13|255.73|258.13|255.73|258.13|255.73|0
1655244800000|2022-06-14 22:13:20|258.26|255.86|258.26|255.86|258.26|255.86|258.13|255.73|0
1655244810000|2022-06-14 22:13:30|258.13|255.73|258.26|255.86|258.26|255.86|258.13|255.73|0
1655244830000|2022-06-14 22:13:50|258.13|255.73|258.01|255.61|258.13|255.73|258.01|255.61|0
1655244840000|2022-06-14 22:14:00|258.13|255.73|258.74|256.34|258.74|256.34|258.13|255.73|0
1655244850000|2022-06-14 22:14:10|258.5|256.1|258.37|255.97|258.5|256.1|258.37|255.97|0
1655244860000|2022-06-14 22:14:20|258.26|255.86|258.26|255.86|258.37|255.97|258.26|255.86|0
1655244870000|2022-06-14 22:14:30|258.25|255.85|258.37|255.97|258.37|255.97|258.25|255.85|0
1655244880000|2022-06-14 22:14:40|258.5|256.1|258.25|255.85|258.5|256.1|258.25|255.85|0
1655244890000|2022-06-14 22:14:50|258.37|255.97|258.5|256.1|258.5|256.1|258.37|255.97|0
1655244900000|2022-06-14 22:15:00|258.37|255.97|258.5|256.1|258.5|256.1|258.37|255.97|0
1655244910000|2022-06-14 22:15:10|258.37|255.97|258.49|256.09|258.49|256.09|258.37|255.97|0
1655244920000|2022-06-14 22:15:20|258.37|255.97|258.49|256.09|258.49|256.09|258.37|255.97|0
1655244930000|2022-06-14 22:15:30|258.37|255.97|258.61|256.21|258.61|256.21|258.37|255.97|0
1655244940000|2022-06-14 22:15:40|258.37|255.97|258.37|255.97|258.37|255.97|258.37|255.97|0
1655244950000|2022-06-14 22:15:50|258.13|255.73|258.13|255.73|258.13|255.73|258.13|255.73|0
1655244960000|2022-06-14 22:16:00|258.37|255.97|258.37|255.97|258.37|255.97|258.37|255.97|0
1655244970000|2022-06-14 22:16:10|258.25|255.85|258.37|255.97|258.49|256.09|258.25|255.85|0
1655244980000|2022-06-14 22:16:20|258.49|256.09|258.49|256.09|258.49|256.09|258.49|256.09|0
1655244990000|2022-06-14 22:16:30|258.37|255.97|258.37|255.97|258.37|255.97|258.37|255.97|0
1655245000000|2022-06-14 22:16:40|258.49|256.09|258.49|256.09|258.61|256.21|258.49|256.09|0
1655245020000|2022-06-14 22:17:00|258.61|256.21|258.61|256.21|258.61|256.21|258.61|256.21|0
1655245030000|2022-06-14 22:17:10|258.49|256.09|258.73|256.33|258.73|256.33|258.49|256.09|0
1655245040000|2022-06-14 22:17:20|258.85|256.45|258.73|256.33|258.85|256.45|258.73|256.33|0
1655245050000|2022-06-14 22:17:30|258.85|256.45|258.49|256.09|258.85|256.45|258.49|256.09|0
1655245060000|2022-06-14 22:17:40|258.73|256.33|258.37|255.97|258.73|256.33|258.37|255.97|0
1655245070000|2022-06-14 22:17:50|258.49|256.09|258.49|256.09|258.49|256.09|258.49|256.09|0
1655245080000|2022-06-14 22:18:00|258.85|256.45|259.09|256.69|259.09|256.69|258.85|256.45|0
1655245090000|2022-06-14 22:18:10|259.33|256.93|259.7|257.3|259.7|257.3|259.33|256.93|0
1655245100000|2022-06-14 22:18:20|260.05|257.65|259.81|257.41|260.05|257.65|259.7|257.3|0
1655245110000|2022-06-14 22:18:30|259.7|257.3|259.81|257.41|259.81|257.41|259.7|257.3|0
1655245120000|2022-06-14 22:18:40|259.94|257.54|260.05|257.65|260.05|257.65|259.94|257.54|0
1655245130000|2022-06-14 22:18:50|260.29|257.89|260.53|258.13|260.53|258.13|260.29|257.89|0
1655245140000|2022-06-14 22:19:00|260.42|258.02|260.05|257.65|260.42|258.02|260.05|257.65|0
1655245150000|2022-06-14 22:19:10|259.94|257.54|260.05|257.65|260.05|257.65|259.94|257.54|0
1655245160000|2022-06-14 22:19:20|260.18|257.78|260.29|257.89|260.29|257.89|260.18|257.78|0
1655245170000|2022-06-14 22:19:30|260.53|258.13|260.53|258.13|260.66|258.26|260.53|258.13|0
1655245180000|2022-06-14 22:19:40|261.26|258.86|261.02|258.62|261.26|258.86|261.02|258.62|0
1655245190000|2022-06-14 22:19:50|260.9|258.5|260.77|258.37|260.9|258.5|260.53|258.13|0
1655245200000|2022-06-14 22:20:00|260.66|258.26|261.26|258.86|261.26|258.86|260.66|258.26|0
1655245210000|2022-06-14 22:20:10|261.14|258.74|260.77|258.37|261.14|258.74|260.77|258.37|0
1655245220000|2022-06-14 22:20:20|260.66|258.26|260.29|257.89|260.66|258.26|260.29|257.89|0
1655245230000|2022-06-14 22:20:30|260.17|257.77|259.93|257.53|260.17|257.77|259.93|257.53|0
1655245240000|2022-06-14 22:20:40|259.69|257.29|259.33|256.93|259.69|257.29|259.33|256.93|0
1655245250000|2022-06-14 22:20:50|259.57|257.17|259.81|257.41|260.05|257.65|259.57|257.17|0
1655245260000|2022-06-14 22:21:00|259.57|257.17|259.57|257.17|259.57|257.17|259.57|257.17|0
1655245270000|2022-06-14 22:21:10|259.33|256.93|259.32|256.92|259.33|256.93|259.32|256.92|0
1655245280000|2022-06-14 22:21:20|259.21|256.81|259.08|256.68|259.21|256.81|259.08|256.68|0
1655245290000|2022-06-14 22:21:30|258.97|256.57|258.6|256.2|258.97|256.57|258.6|256.2|0
1655245300000|2022-06-14 22:21:40|258.36|255.96|258.6|256.2|258.6|256.2|258.36|255.96|0
1655245310000|2022-06-14 22:21:50|258.36|255.96|258.36|255.96|258.36|255.96|258.36|255.96|0
1655245320000|2022-06-14 22:22:00|258.24|255.84|257.88|255.48|258.24|255.84|257.88|255.48|0
1655245330000|2022-06-14 22:22:10|257.64|255.24|257.64|255.24|257.64|255.24|257.64|255.24|0
1655245340000|2022-06-14 22:22:20|257.88|255.48|257.64|255.24|257.88|255.48|257.64|255.24|0
1655245350000|2022-06-14 22:22:30|257.52|255.12|257.52|255.12|257.52|255.12|257.4|255|0
1655245360000|2022-06-14 22:22:40|257.4|255|257.52|255.12|257.52|255.12|257.4|255|0
1655245370000|2022-06-14 22:22:50|257.4|255|257.64|255.24|257.64|255.24|257.4|255|0
1655245380000|2022-06-14 22:23:00|257.4|255|257.15|254.75|257.4|255|257.15|254.75|0
1655245400000|2022-06-14 22:23:20|257.28|254.88|257.39|254.99|257.39|254.99|257.28|254.88|0
1655245420000|2022-06-14 22:23:40|257.88|255.48|258|255.6|258|255.6|257.88|255.48|0
1655245430000|2022-06-14 22:23:50|257.52|255.12|257.39|254.99|257.63|255.23|257.39|254.99|0
1655245440000|2022-06-14 22:24:00|257.76|255.36|257.76|255.36|257.88|255.48|257.76|255.36|0
1655245450000|2022-06-14 22:24:10|257.88|255.48|258.12|255.72|258.12|255.72|257.87|255.47|0
1655245460000|2022-06-14 22:24:20|257.87|255.47|257.87|255.47|257.87|255.47|257.87|255.47|0
1655245480000|2022-06-14 22:24:40|257.39|254.99|257.15|254.75|257.39|254.99|257.15|254.75|0
1655245490000|2022-06-14 22:24:50|256.91|254.51|256.67|254.27|256.91|254.51|256.67|254.27|0
1655245500000|2022-06-14 22:25:00|256.8|254.4|256.79|254.39|256.8|254.4|256.79|254.39|0
1655245510000|2022-06-14 22:25:10|256.67|254.27|256.67|254.27|256.67|254.27|256.67|254.27|0
1655245520000|2022-06-14 22:25:20|256.79|254.39|257.28|254.88|257.28|254.88|256.79|254.39|0
1655245530000|2022-06-14 22:25:30|257.15|254.75|257.28|254.88|257.28|254.88|257.15|254.75|0
1655245550000|2022-06-14 22:25:50|257.15|254.75|257.39|254.99|257.39|254.99|257.15|254.75|0
1655245580000|2022-06-14 22:26:20|256.91|254.51|257.03|254.63|257.03|254.63|256.91|254.51|0
1655245590000|2022-06-14 22:26:30|256.91|254.51|257.03|254.63|257.03|254.63|256.91|254.51|0
1655245600000|2022-06-14 22:26:40|256.91|254.51|257.03|254.63|257.03|254.63|256.91|254.51|0
1655245610000|2022-06-14 22:26:50|256.91|254.51|256.91|254.51|256.91|254.51|256.91|254.51|0
1655245620000|2022-06-14 22:27:00|257.03|254.63|256.67|254.27|257.03|254.63|256.67|254.27|0
1655245630000|2022-06-14 22:27:10|256.43|254.03|256.67|254.27|256.67|254.27|256.43|254.03|0
1655245660000|2022-06-14 22:27:40|256.55|254.15|256.55|254.15|256.55|254.15|256.55|254.15|0
1655245670000|2022-06-14 22:27:50|256.42|254.02|256.55|254.15|256.55|254.15|256.42|254.02|0
1655245680000|2022-06-14 22:28:00|256.42|254.02|256.67|254.27|256.67|254.27|256.42|254.02|0
1655245700000|2022-06-14 22:28:20|256.55|254.15|256.55|254.15|256.55|254.15|256.55|254.15|0
1655245710000|2022-06-14 22:28:30|256.66|254.26|256.66|254.26|256.66|254.26|256.66|254.26|0
1655245720000|2022-06-14 22:28:40|256.91|254.51|256.91|254.51|256.91|254.51|256.79|254.39|0
1655245730000|2022-06-14 22:28:50|256.9|254.5|256.9|254.5|256.9|254.5|256.9|254.5|0
1655245740000|2022-06-14 22:29:00|257.03|254.63|257.03|254.63|257.03|254.63|257.03|254.63|0
1655245750000|2022-06-14 22:29:10|257.15|254.75|257.39|254.99|257.39|254.99|257.15|254.75|0
1655245760000|2022-06-14 22:29:20|257.63|255.23|257.51|255.11|257.63|255.23|257.51|255.11|0
1655245770000|2022-06-14 22:29:30|257.39|254.99|257.63|255.23|257.63|255.23|257.39|254.99|0
1655245780000|2022-06-14 22:29:40|257.51|255.11|257.51|255.11|257.51|255.11|257.51|255.11|0
1655245790000|2022-06-14 22:29:50|257.39|254.99|257.38|254.98|257.39|254.99|257.38|254.98|0
1655245800000|2022-06-14 22:30:00|257.51|255.11|256.9|254.5|257.51|255.11|256.9|254.5|0
1655245810000|2022-06-14 22:30:10|257.03|254.63|257.03|254.63|257.03|254.63|257.03|254.63|0
1655245820000|2022-06-14 22:30:20|256.9|254.5|256.9|254.5|256.9|254.5|256.9|254.5|0
1655245830000|2022-06-14 22:30:30|257.03|254.63|257.03|254.63|257.03|254.63|256.9|254.5|0
1655245840000|2022-06-14 22:30:40|257.14|254.74|257.38|254.98|257.38|254.98|257.14|254.74|0
1655245860000|2022-06-14 22:31:00|257.51|255.11|257.38|254.98|257.51|255.11|257.38|254.98|0
1655245870000|2022-06-14 22:31:10|257.27|254.87|257.27|254.87|257.27|254.87|257.27|254.87|0
1655245880000|2022-06-14 22:31:20|257.38|254.98|257.27|254.87|257.38|254.98|257.14|254.74|0
1655245890000|2022-06-14 22:31:30|257.14|254.74|257.14|254.74|257.14|254.74|257.14|254.74|0
1655245900000|2022-06-14 22:31:40|257.27|254.87|257.27|254.87|257.27|254.87|257.27|254.87|0
1655245910000|2022-06-14 22:31:50|257.14|254.74|256.78|254.38|257.14|254.74|256.78|254.38|0
1655245920000|2022-06-14 22:32:00|256.66|254.26|255.94|253.54|256.66|254.26|255.94|253.54|0
1655245930000|2022-06-14 22:32:10|256.06|253.66|256.18|253.78|256.18|253.78|256.06|253.66|0
1655245940000|2022-06-14 22:32:20|256.3|253.9|256.42|254.02|256.42|254.02|256.18|253.78|0
1655245950000|2022-06-14 22:32:30|256.54|254.14|256.54|254.14|256.54|254.14|256.42|254.02|0
1655245960000|2022-06-14 22:32:40|256.42|254.02|256.42|254.02|256.42|254.02|256.42|254.02|0
1655245980000|2022-06-14 22:33:00|256.66|254.26|256.66|254.26|256.66|254.26|256.66|254.26|0
1655246000000|2022-06-14 22:33:20|256.9|254.5|256.66|254.26|257.02|254.62|256.66|254.26|0
1655246020000|2022-06-14 22:33:40|256.42|254.02|256.42|254.02|256.42|254.02|256.42|254.02|0
1655246030000|2022-06-14 22:33:50|256.18|253.78|256.42|254.02|256.42|254.02|256.18|253.78|0
1655246040000|2022-06-14 22:34:00|256.18|253.78|256.18|253.78|256.18|253.78|256.18|253.78|0
1655246050000|2022-06-14 22:34:10|256.17|253.77|256.17|253.77|256.17|253.77|256.17|253.77|0
1655246070000|2022-06-14 22:34:30|255.93|253.53|255.93|253.53|255.93|253.53|255.93|253.53|0
1655246080000|2022-06-14 22:34:40|255.69|253.29|255.58|253.18|255.69|253.29|255.58|253.18|0
1655246090000|2022-06-14 22:34:50|255.93|253.53|255.93|253.53|255.93|253.53|255.93|253.53|0
1655246100000|2022-06-14 22:35:00|255.69|253.29|255.69|253.29|255.69|253.29|255.69|253.29|0
1655246110000|2022-06-14 22:35:10|255.93|253.53|255.93|253.53|255.93|253.53|255.93|253.53|0
1655246120000|2022-06-14 22:35:20|256.06|253.66|256.17|253.77|256.17|253.77|256.06|253.66|0
1655246130000|2022-06-14 22:35:30|256.41|254.01|256.41|254.01|256.65|254.25|256.41|254.01|0
1655246150000|2022-06-14 22:35:50|256.54|254.14|256.41|254.01|256.54|254.14|256.41|254.01|0
1655246160000|2022-06-14 22:36:00|256.17|253.77|256.17|253.77|256.17|253.77|256.17|253.77|0
1655246170000|2022-06-14 22:36:10|256.41|254.01|256.41|254.01|256.41|254.01|256.41|254.01|0
1655246180000|2022-06-14 22:36:20|256.3|253.9|256.41|254.01|256.41|254.01|256.3|253.9|0
1655246190000|2022-06-14 22:36:30|256.3|253.9|256.41|254.01|256.41|254.01|256.3|253.9|0
1655246200000|2022-06-14 22:36:40|256.54|254.14|256.65|254.25|256.65|254.25|256.54|254.14|0
1655246220000|2022-06-14 22:37:00|256.78|254.38|256.78|254.38|256.78|254.38|256.78|254.38|0
1655246230000|2022-06-14 22:37:10|256.89|254.49|256.65|254.25|256.89|254.49|256.65|254.25|0
1655246240000|2022-06-14 22:37:20|256.78|254.38|256.78|254.38|256.78|254.38|256.65|254.25|0
1655246250000|2022-06-14 22:37:30|256.65|254.25|256.65|254.25|256.65|254.25|256.65|254.25|0
1655246260000|2022-06-14 22:37:40|256.41|254.01|256.05|253.65|256.41|254.01|256.05|253.65|0
1655246270000|2022-06-14 22:37:50|255.93|253.53|255.93|253.53|255.93|253.53|255.69|253.29|0
1655246280000|2022-06-14 22:38:00|256.05|253.65|255.93|253.53|256.05|253.65|255.93|253.53|0
1655246290000|2022-06-14 22:38:10|256.05|253.65|256.05|253.65|256.05|253.65|256.05|253.65|0
1655246300000|2022-06-14 22:38:20|256.17|253.77|256.05|253.65|256.17|253.77|256.05|253.65|0
1655246310000|2022-06-14 22:38:30|255.93|253.53|255.45|253.05|255.93|253.53|255.45|253.05|0
1655246320000|2022-06-14 22:38:40|255.21|252.81|255.21|252.81|255.21|252.81|255.21|252.81|0
1655246330000|2022-06-14 22:38:50|255.45|253.05|255.45|253.05|255.69|253.29|255.45|253.05|0
1655246340000|2022-06-14 22:39:00|255.21|252.81|255.21|252.81|255.21|252.81|255.21|252.81|0
1655246350000|2022-06-14 22:39:10|255.33|252.93|255.21|252.81|255.33|252.93|255.21|252.81|0
1655246360000|2022-06-14 22:39:20|255.45|253.05|255.2|252.8|255.45|253.05|255.2|252.8|0
1655246370000|2022-06-14 22:39:30|255.45|253.05|255.45|253.05|255.45|253.05|255.45|253.05|0
1655246380000|2022-06-14 22:39:40|255.33|252.93|255.33|252.93|255.33|252.93|255.2|252.8|0
1655246390000|2022-06-14 22:39:50|255.2|252.8|255.2|252.8|255.2|252.8|255.2|252.8|0
1655246400000|2022-06-14 22:40:00|255.09|252.69|255.09|252.69|255.09|252.69|255.09|252.69|0
1655246410000|2022-06-14 22:40:10|255.2|252.8|255.2|252.8|255.2|252.8|255.2|252.8|0
1655246440000|2022-06-14 22:40:40|254.96|252.56|254.96|252.56|254.96|252.56|254.96|252.56|0
1655246460000|2022-06-14 22:41:00|253.28|250.88|253.28|250.88|253.28|250.88|253.28|250.88|0
1655246470000|2022-06-14 22:41:10|253.52|251.12|253.52|251.12|253.52|251.12|253.52|251.12|0
1655246490000|2022-06-14 22:41:30|254|251.6|253.76|251.36|254|251.6|253.76|251.36|0
1655246500000|2022-06-14 22:41:40|254|251.6|254.48|252.08|254.48|252.08|254|251.6|0
1655246510000|2022-06-14 22:41:50|254.24|251.84|254|251.6|254.24|251.84|254|251.6|0
1655246520000|2022-06-14 22:42:00|253.88|251.48|253.52|251.12|253.88|251.48|253.52|251.12|0
1655246530000|2022-06-14 22:42:10|253.28|250.88|253.04|250.64|253.28|250.88|253.04|250.64|0
1655246540000|2022-06-14 22:42:20|253.28|250.88|253.76|251.36|253.76|251.36|253.28|250.88|0
1655246550000|2022-06-14 22:42:30|253.64|251.24|253.04|250.64|253.64|251.24|253.04|250.64|0
1655246570000|2022-06-14 22:42:50|253.16|250.76|253.28|250.88|253.28|250.88|253.16|250.76|0
1655246580000|2022-06-14 22:43:00|253.4|251|253.28|250.88|253.4|251|253.16|250.76|0
1655246590000|2022-06-14 22:43:10|253.4|251|253.52|251.12|253.52|251.12|253.4|251|0
1655246600000|2022-06-14 22:43:20|253.64|251.24|253.76|251.36|253.76|251.36|253.64|251.24|0
1655246610000|2022-06-14 22:43:30|253.88|251.48|254|251.6|254|251.6|253.76|251.36|0
1655246620000|2022-06-14 22:43:40|254.24|251.84|254.24|251.84|254.48|252.08|254.24|251.84|0
1655246630000|2022-06-14 22:43:50|254.12|251.72|254.24|251.84|254.24|251.84|254.12|251.72|0
1655246640000|2022-06-14 22:44:00|254|251.6|253.76|251.36|254|251.6|253.52|251.12|0
1655246650000|2022-06-14 22:44:10|254.36|251.96|254.36|251.96|254.48|252.08|254.36|251.96|0
1655246660000|2022-06-14 22:44:20|254.48|252.08|254.48|252.08|254.48|252.08|254.48|252.08|0
1655246670000|2022-06-14 22:44:30|254.6|252.2|254.24|251.84|254.6|252.2|254.24|251.84|0
1655246680000|2022-06-14 22:44:40|254.36|251.96|253.99|251.59|254.36|251.96|253.99|251.59|0
1655246700000|2022-06-14 22:45:00|254.36|251.96|253.99|251.59|254.36|251.96|253.99|251.59|0
1655246710000|2022-06-14 22:45:10|253.88|251.48|253.88|251.48|253.99|251.59|253.88|251.48|0
1655246720000|2022-06-14 22:45:20|253.99|251.59|253.75|251.35|253.99|251.59|253.75|251.35|0
1655246730000|2022-06-14 22:45:30|253.51|251.11|253.4|251|253.51|251.11|253.4|251|0
1655246740000|2022-06-14 22:45:40|253.27|250.87|253.27|250.87|253.27|250.87|253.27|250.87|0
1655246750000|2022-06-14 22:45:50|253.4|251|253.51|251.11|253.51|251.11|253.4|251|0
1655246760000|2022-06-14 22:46:00|253.75|251.35|253.75|251.35|253.88|251.48|253.64|251.24|0
1655246770000|2022-06-14 22:46:10|253.99|251.59|254.12|251.72|254.12|251.72|253.99|251.59|0
1655246780000|2022-06-14 22:46:20|253.99|251.59|253.88|251.48|253.99|251.59|253.88|251.48|0
1655246800000|2022-06-14 22:46:40|253.75|251.35|253.75|251.35|253.75|251.35|253.75|251.35|0
1655246810000|2022-06-14 22:46:50|253.88|251.48|253.99|251.59|254.12|251.72|253.88|251.48|0
1655246820000|2022-06-14 22:47:00|253.75|251.35|253.75|251.35|253.75|251.35|253.75|251.35|0
1655246840000|2022-06-14 22:47:20|253.88|251.48|253.88|251.48|253.88|251.48|253.88|251.48|0
1655246850000|2022-06-14 22:47:30|253.99|251.59|253.99|251.59|253.99|251.59|253.99|251.59|0
1655246870000|2022-06-14 22:47:50|254.11|251.71|254.11|251.71|254.11|251.71|254.11|251.71|0
1655246880000|2022-06-14 22:48:00|253.75|251.35|253.75|251.35|253.75|251.35|253.75|251.35|0
1655246890000|2022-06-14 22:48:10|253.63|251.23|253.63|251.23|253.63|251.23|253.63|251.23|0
1655246900000|2022-06-14 22:48:20|253.51|251.11|253.51|251.11|253.51|251.11|253.51|251.11|0
1655246910000|2022-06-14 22:48:30|253.39|250.99|253.51|251.11|253.51|251.11|253.39|250.99|0
1655246940000|2022-06-14 22:49:00|253.39|250.99|253.39|250.99|253.39|250.99|253.39|250.99|0
1655246950000|2022-06-14 22:49:10|253.27|250.87|253.63|251.23|253.63|251.23|253.27|250.87|0
1655246960000|2022-06-14 22:49:20|253.51|251.11|253.51|251.11|253.51|251.11|253.51|251.11|0
1655246980000|2022-06-14 22:49:40|253.63|251.23|253.75|251.35|253.75|251.35|253.63|251.23|0
1655247000000|2022-06-14 22:50:00|253.51|251.11|253.75|251.35|253.75|251.35|253.51|251.11|0
1655247010000|2022-06-14 22:50:10|253.63|251.23|253.75|251.35|253.75|251.35|253.63|251.23|0
1655247030000|2022-06-14 22:50:30|253.51|251.11|253.75|251.35|253.75|251.35|253.51|251.11|0
1655247060000|2022-06-14 22:51:00|253.74|251.34|253.99|251.59|253.99|251.59|253.74|251.34|0
1655247070000|2022-06-14 22:51:10|253.98|251.58|253.98|251.58|253.98|251.58|253.98|251.58|0
1655247080000|2022-06-14 22:51:20|254.11|251.71|254.11|251.71|254.11|251.71|254.11|251.71|0
1655247090000|2022-06-14 22:51:30|254.22|251.82|254.22|251.82|254.22|251.82|254.22|251.82|0
1655247100000|2022-06-14 22:51:40|254.35|251.95|254.35|251.95|254.35|251.95|254.35|251.95|0
1655247110000|2022-06-14 22:51:50|254.46|252.06|254.46|252.06|254.46|252.06|254.46|252.06|0
1655247120000|2022-06-14 22:52:00|254.59|252.19|254.71|252.31|254.71|252.31|254.46|252.06|0
1655247130000|2022-06-14 22:52:10|254.7|252.3|254.7|252.3|254.7|252.3|254.7|252.3|0
1655247140000|2022-06-14 22:52:20|254.46|252.06|254.46|252.06|254.46|252.06|254.46|252.06|0
1655247150000|2022-06-14 22:52:30|254.7|252.3|254.94|252.54|254.94|252.54|254.7|252.3|0
1655247170000|2022-06-14 22:52:50|255.19|252.79|255.31|252.91|255.31|252.91|255.19|252.79|0
1655247180000|2022-06-14 22:53:00|255.67|253.27|255.43|253.03|255.67|253.27|255.43|253.03|0
1655247190000|2022-06-14 22:53:10|255.18|252.78|255.43|253.03|255.43|253.03|255.18|252.78|0
1655247200000|2022-06-14 22:53:20|255.42|253.02|255.67|253.27|255.67|253.27|255.42|253.02|0
1655247210000|2022-06-14 22:53:30|255.42|253.02|255.42|253.02|255.42|253.02|255.42|253.02|0
1655247220000|2022-06-14 22:53:40|255.67|253.27|255.66|253.26|255.67|253.27|255.66|253.26|0
1655247240000|2022-06-14 22:54:00|255.55|253.15|256.15|253.75|256.15|253.75|255.55|253.15|0
1655247250000|2022-06-14 22:54:10|256.63|254.23|256.39|253.99|256.63|254.23|256.39|253.99|0
1655247260000|2022-06-14 22:54:20|256.15|253.75|256.63|254.23|256.63|254.23|256.15|253.75|0
1655247270000|2022-06-14 22:54:30|256.39|253.99|256.39|253.99|256.39|253.99|256.39|253.99|0
1655247290000|2022-06-14 22:54:50|256.63|254.23|256.63|254.23|256.63|254.23|256.63|254.23|0
1655247300000|2022-06-14 22:55:00|256.75|254.35|257.11|254.71|257.11|254.71|256.75|254.35|0
1655247310000|2022-06-14 22:55:10|256.87|254.47|256.63|254.23|256.87|254.47|256.63|254.23|0
1655247330000|2022-06-14 22:55:30|256.99|254.59|257.11|254.71|257.11|254.71|256.99|254.59|0
1655247350000|2022-06-14 22:55:50|256.87|254.47|256.87|254.47|256.87|254.47|256.87|254.47|0
1655247370000|2022-06-14 22:56:10|256.62|254.22|256.62|254.22|256.62|254.22|256.62|254.22|0
1655247380000|2022-06-14 22:56:20|256.87|254.47|256.86|254.46|256.87|254.47|256.86|254.46|0
1655247400000|2022-06-14 22:56:40|256.99|254.59|256.99|254.59|256.99|254.59|256.99|254.59|0
1655247410000|2022-06-14 22:56:50|257.11|254.71|257.11|254.71|257.11|254.71|257.11|254.71|0
1655247420000|2022-06-14 22:57:00|257.1|254.7|257.1|254.7|257.1|254.7|257.1|254.7|0
1655247440000|2022-06-14 22:57:20|256.86|254.46|256.86|254.46|256.86|254.46|256.86|254.46|0
1655247510000|2022-06-14 22:58:30|256.62|254.22|256.62|254.22|256.62|254.22|256.62|254.22|0
1655247520000|2022-06-14 22:58:40|256.75|254.35|256.86|254.46|256.86|254.46|256.75|254.35|0
1655247530000|2022-06-14 22:58:50|256.75|254.35|256.75|254.35|256.75|254.35|256.75|254.35|0
1655247540000|2022-06-14 22:59:00|257.1|254.7|257.1|254.7|257.1|254.7|257.1|254.7|0
1655247550000|2022-06-14 22:59:10|257.34|254.94|257.1|254.7|257.34|254.94|257.1|254.7|0
1655247570000|2022-06-14 22:59:30|257.23|254.83|257.34|254.94|257.34|254.94|257.23|254.83|0
1655247590000|2022-06-14 22:59:50|257.58|255.18|257.95|255.55|257.95|255.55|257.58|255.18|0
1655247600000|2022-06-14 23:00:00|257.82|255.42|257.58|255.18|257.82|255.42|257.58|255.18|0
1655247610000|2022-06-14 23:00:10|257.82|255.42|257.82|255.42|258.06|255.66|257.82|255.42|0
1655247620000|2022-06-14 23:00:20|257.95|255.55|257.95|255.55|257.95|255.55|257.95|255.55|0
1655247630000|2022-06-14 23:00:30|257.82|255.42|257.82|255.42|257.82|255.42|257.82|255.42|0
1655247650000|2022-06-14 23:00:50|257.58|255.18|257.58|255.18|257.58|255.18|257.58|255.18|0
1655247660000|2022-06-14 23:01:00|257.82|255.42|257.82|255.42|257.82|255.42|257.82|255.42|0
1655247680000|2022-06-14 23:01:20|257.95|255.55|257.95|255.55|257.95|255.55|257.95|255.55|0
1655247700000|2022-06-14 23:01:40|257.82|255.42|258.06|255.66|258.06|255.66|257.82|255.42|0
1655247710000|2022-06-14 23:01:50|257.82|255.42|257.82|255.42|257.82|255.42|257.82|255.42|0
1655247730000|2022-06-14 23:02:10|257.7|255.3|257.7|255.3|257.7|255.3|257.7|255.3|0
1655247740000|2022-06-14 23:02:20|257.58|255.18|257.58|255.18|257.58|255.18|257.58|255.18|0
1655247750000|2022-06-14 23:02:30|257.22|254.82|257.22|254.82|257.22|254.82|257.22|254.82|0
1655247760000|2022-06-14 23:02:40|257.1|254.7|257.1|254.7|257.1|254.7|257.1|254.7|0
1655247770000|2022-06-14 23:02:50|256.98|254.58|256.74|254.34|256.98|254.58|256.74|254.34|0
1655247780000|2022-06-14 23:03:00|256.61|254.21|256.61|254.21|256.61|254.21|256.61|254.21|0
1655247790000|2022-06-14 23:03:10|256.5|254.1|256.86|254.46|256.86|254.46|256.5|254.1|0
1655247800000|2022-06-14 23:03:20|256.61|254.21|256.85|254.45|256.85|254.45|256.61|254.21|0
1655247810000|2022-06-14 23:03:30|256.74|254.34|256.85|254.45|256.85|254.45|256.74|254.34|0
1655247820000|2022-06-14 23:03:40|256.61|254.21|256.61|254.21|256.74|254.34|256.61|254.21|0
1655247840000|2022-06-14 23:04:00|256.5|254.1|256.61|254.21|256.61|254.21|256.5|254.1|0
1655247860000|2022-06-14 23:04:20|256.85|254.45|256.85|254.45|256.85|254.45|256.85|254.45|0
1655247890000|2022-06-14 23:04:50|256.98|254.58|257.09|254.69|257.09|254.69|256.98|254.58|0
1655247900000|2022-06-14 23:05:00|256.98|254.58|256.85|254.45|256.98|254.58|256.85|254.45|0
1655247910000|2022-06-14 23:05:10|256.98|254.58|256.98|254.58|256.98|254.58|256.98|254.58|0
1655247920000|2022-06-14 23:05:20|257.22|254.82|257.57|255.17|257.57|255.17|257.22|254.82|0
1655247930000|2022-06-14 23:05:30|257.33|254.93|257.57|255.17|257.57|255.17|257.33|254.93|0
1655247940000|2022-06-14 23:05:40|257.33|254.93|257.09|254.69|257.33|254.93|257.09|254.69|0
1655247960000|2022-06-14 23:06:00|257.33|254.93|257.33|254.93|257.33|254.93|257.33|254.93|0
1655247990000|2022-06-14 23:06:30|257.46|255.06|257.46|255.06|257.46|255.06|257.46|255.06|0
1655248000000|2022-06-14 23:06:40|257.57|255.17|257.57|255.17|257.57|255.17|257.57|255.17|0
1655248020000|2022-06-14 23:07:00|257.81|255.41|257.81|255.41|257.81|255.41|257.81|255.41|0
1655248030000|2022-06-14 23:07:10|257.57|255.17|257.81|255.41|257.81|255.41|257.57|255.17|0
1655248090000|2022-06-14 23:08:10|257.57|255.17|257.33|254.93|257.57|255.17|257.33|254.93|0
1655248100000|2022-06-14 23:08:20|257.46|255.06|257.57|255.17|257.57|255.17|257.33|254.93|0
1655248110000|2022-06-14 23:08:30|257.81|255.41|257.57|255.17|257.81|255.41|257.57|255.17|0
1655248120000|2022-06-14 23:08:40|257.81|255.41|257.57|255.17|257.81|255.41|257.57|255.17|0
1655248140000|2022-06-14 23:09:00|257.81|255.41|257.81|255.41|257.81|255.41|257.81|255.41|0
1655248160000|2022-06-14 23:09:20|257.94|255.54|257.81|255.41|257.94|255.54|257.81|255.41|0
1655248170000|2022-06-14 23:09:30|258.05|255.65|258.05|255.65|258.05|255.65|257.94|255.54|0
1655248200000|2022-06-14 23:10:00|258.53|256.13|258.29|255.89|258.53|256.13|258.29|255.89|0
1655248220000|2022-06-14 23:10:20|258.42|256.02|258.29|255.89|258.42|256.02|258.29|255.89|0
1655248230000|2022-06-14 23:10:30|258.42|256.02|258.42|256.02|258.42|256.02|258.42|256.02|0
1655248250000|2022-06-14 23:10:50|258.53|256.13|258.53|256.13|258.53|256.13|258.53|256.13|0
1655248260000|2022-06-14 23:11:00|258.77|256.37|258.77|256.37|258.77|256.37|258.77|256.37|0
1655248270000|2022-06-14 23:11:10|259.01|256.61|259.01|256.61|259.01|256.61|259.01|256.61|0
1655248280000|2022-06-14 23:11:20|259.14|256.74|259.25|256.85|259.25|256.85|259.14|256.74|0
1655248290000|2022-06-14 23:11:30|259.5|257.1|259.74|257.34|260.22|257.82|259.5|257.1|0
1655248300000|2022-06-14 23:11:40|259.98|257.58|259.62|257.22|259.98|257.58|259.62|257.22|0
1655248310000|2022-06-14 23:11:50|259.5|257.1|259.38|256.98|259.5|257.1|259.38|256.98|0
1655248320000|2022-06-14 23:12:00|259.5|257.1|259.5|257.1|259.5|257.1|259.5|257.1|0
1655248330000|2022-06-14 23:12:10|259.49|257.09|259.62|257.22|259.62|257.22|259.49|257.09|0
1655248340000|2022-06-14 23:12:20|259.74|257.34|259.86|257.46|259.86|257.46|259.74|257.34|0
1655248350000|2022-06-14 23:12:30|259.98|257.58|260.7|258.3|260.7|258.3|259.98|257.58|0
1655248360000|2022-06-14 23:12:40|260.59|258.19|260.7|258.3|260.7|258.3|260.59|258.19|0
1655248390000|2022-06-14 23:13:10|260.83|258.43|260.94|258.54|260.94|258.54|260.83|258.43|0
1655248400000|2022-06-14 23:13:20|260.83|258.43|260.7|258.3|260.94|258.54|260.7|258.3|0
1655248410000|2022-06-14 23:13:30|261.18|258.78|260.94|258.54|261.18|258.78|260.94|258.54|0
1655248430000|2022-06-14 23:13:50|261.18|258.78|260.94|258.54|261.18|258.78|260.94|258.54|0
1655248440000|2022-06-14 23:14:00|261.18|258.78|261.18|258.78|261.42|259.02|261.18|258.78|0
1655248450000|2022-06-14 23:14:10|261.42|259.02|261.31|258.91|261.42|259.02|261.18|258.78|0
1655248460000|2022-06-14 23:14:20|261.42|259.02|261.42|259.02|261.42|259.02|261.42|259.02|0
1655248470000|2022-06-14 23:14:30|261.31|258.91|261.18|258.78|261.31|258.91|261.18|258.78|0
1655248480000|2022-06-14 23:14:40|260.94|258.54|260.7|258.3|260.94|258.54|260.7|258.3|0
1655248490000|2022-06-14 23:14:50|260.58|258.18|260.46|258.06|260.58|258.18|260.22|257.82|0
1655248500000|2022-06-14 23:15:00|260.1|257.7|260.34|257.94|260.34|257.94|260.1|257.7|0
1655248510000|2022-06-14 23:15:10|260.46|258.06|260.46|258.06|260.46|258.06|260.34|257.94|0
1655248520000|2022-06-14 23:15:20|260.21|257.81|260.34|257.94|260.46|258.06|260.21|257.81|0
1655248530000|2022-06-14 23:15:30|260.21|257.81|260.21|257.81|260.21|257.81|260.1|257.7|0
1655248540000|2022-06-14 23:15:40|260.46|258.06|260.21|257.81|260.46|258.06|260.21|257.81|0
1655248550000|2022-06-14 23:15:50|260.46|258.06|260.46|258.06|260.46|258.06|260.46|258.06|0
1655248560000|2022-06-14 23:16:00|260.58|258.18|260.82|258.42|260.82|258.42|260.58|258.18|0
1655248570000|2022-06-14 23:16:10|260.94|258.54|261.06|258.66|261.06|258.66|260.94|258.54|0
1655248580000|2022-06-14 23:16:20|261.18|258.78|261.18|258.78|261.18|258.78|261.18|258.78|0
1655248590000|2022-06-14 23:16:30|261.42|259.02|261.42|259.02|261.42|259.02|261.42|259.02|0
1655248600000|2022-06-14 23:16:40|261.55|259.15|261.79|259.39|261.9|259.5|261.55|259.15|0
1655248610000|2022-06-14 23:16:50|261.9|259.5|261.9|259.5|262.15|259.75|261.9|259.5|0
1655248620000|2022-06-14 23:17:00|261.79|259.39|261.9|259.5|261.9|259.5|261.79|259.39|0
1655248630000|2022-06-14 23:17:10|262.03|259.63|262.03|259.63|262.03|259.63|262.03|259.63|0
1655248640000|2022-06-14 23:17:20|261.9|259.5|261.9|259.5|261.9|259.5|261.9|259.5|0
1655248650000|2022-06-14 23:17:30|261.66|259.26|261.42|259.02|261.66|259.26|261.42|259.02|0
1655248660000|2022-06-14 23:17:40|261.3|258.9|260.94|258.54|261.3|258.9|260.94|258.54|0
1655248670000|2022-06-14 23:17:50|261.18|258.78|261.18|258.78|261.42|259.02|261.18|258.78|0
1655248680000|2022-06-14 23:18:00|261.42|259.02|261.42|259.02|261.42|259.02|261.42|259.02|0
1655248690000|2022-06-14 23:18:10|261.66|259.26|261.66|259.26|261.66|259.26|261.66|259.26|0
1655248700000|2022-06-14 23:18:20|261.79|259.39|261.9|259.5|262.03|259.63|261.79|259.39|0
1655248710000|2022-06-14 23:18:30|261.66|259.26|261.66|259.26|261.66|259.26|261.66|259.26|0
1655248730000|2022-06-14 23:18:50|261.54|259.14|261.54|259.14|261.54|259.14|261.54|259.14|0
1655248740000|2022-06-14 23:19:00|261.42|259.02|261.18|258.78|261.42|259.02|261.18|258.78|0
1655248770000|2022-06-14 23:19:30|260.93|258.53|260.93|258.53|260.93|258.53|260.93|258.53|0
1655248780000|2022-06-14 23:19:40|260.69|258.29|260.82|258.42|260.82|258.42|260.69|258.29|0
1655248790000|2022-06-14 23:19:50|260.69|258.29|260.69|258.29|260.69|258.29|260.69|258.29|0
1655248800000|2022-06-14 23:20:00|260.82|258.42|260.93|258.53|260.93|258.53|260.82|258.42|0
1655248810000|2022-06-14 23:20:10|261.06|258.66|260.93|258.53|261.06|258.66|260.93|258.53|0
1655248840000|2022-06-14 23:20:40|261.06|258.66|261.17|258.77|261.17|258.77|261.06|258.66|0
1655248850000|2022-06-14 23:20:50|261.42|259.02|261.42|259.02|261.42|259.02|261.42|259.02|0
1655248860000|2022-06-14 23:21:00|261.41|259.01|261.41|259.01|261.41|259.01|261.41|259.01|0
1655248870000|2022-06-14 23:21:10|261.17|258.77|261.66|259.26|261.66|259.26|261.17|258.77|0
1655248880000|2022-06-14 23:21:20|261.3|258.9|260.93|258.53|261.3|258.9|260.93|258.53|0
1655248900000|2022-06-14 23:21:40|261.06|258.66|261.06|258.66|261.06|258.66|261.06|258.66|0
1655248910000|2022-06-14 23:21:50|261.41|259.01|261.41|259.01|261.41|259.01|261.3|258.9|0
1655248920000|2022-06-14 23:22:00|261.17|258.77|261.17|258.77|261.17|258.77|261.06|258.66|0
1655248930000|2022-06-14 23:22:10|261.06|258.66|260.93|258.53|261.06|258.66|260.93|258.53|0
1655248940000|2022-06-14 23:22:20|260.69|258.29|260.93|258.53|260.93|258.53|260.69|258.29|0
1655248950000|2022-06-14 23:22:30|260.81|258.41|260.81|258.41|260.81|258.41|260.81|258.41|0
1655248960000|2022-06-14 23:22:40|260.93|258.53|260.2|257.8|260.93|258.53|260.2|257.8|0
1655248980000|2022-06-14 23:23:00|260.09|257.69|259.72|257.32|260.09|257.69|259.72|257.32|0
1655248990000|2022-06-14 23:23:10|259.85|257.45|259.85|257.45|259.85|257.45|259.85|257.45|0
1655249000000|2022-06-14 23:23:20|259.72|257.32|259.48|257.08|259.85|257.45|259.48|257.08|0
1655249010000|2022-06-14 23:23:30|259.24|256.84|259.24|256.84|259.24|256.84|259.24|256.84|0
1655249020000|2022-06-14 23:23:40|259|256.6|259|256.6|259|256.6|259|256.6|0
1655249030000|2022-06-14 23:23:50|258.88|256.48|258.75|256.35|258.88|256.48|258.75|256.35|0
1655249040000|2022-06-14 23:24:00|258.51|256.11|258.03|255.63|258.51|256.11|258.03|255.63|0
1655249050000|2022-06-14 23:24:10|257.55|255.15|256.95|254.55|257.55|255.15|256.95|254.55|0
1655249060000|2022-06-14 23:24:20|256.34|253.94|256.58|254.18|256.58|254.18|256.34|253.94|0
1655249070000|2022-06-14 23:24:30|256.34|253.94|256.1|253.7|256.34|253.94|256.1|253.7|0
1655249080000|2022-06-14 23:24:40|256.23|253.83|256.1|253.7|256.34|253.94|256.1|253.7|0
1655249090000|2022-06-14 23:24:50|255.86|253.46|255.62|253.22|255.86|253.46|255.62|253.22|0
1655249100000|2022-06-14 23:25:00|255.38|252.98|255.38|252.98|255.38|252.98|255.38|252.98|0
1655249110000|2022-06-14 23:25:10|255.62|253.22|255.62|253.22|255.62|253.22|255.5|253.1|0
1655249120000|2022-06-14 23:25:20|255.5|253.1|255.38|252.98|255.5|253.1|255.38|252.98|0
1655249130000|2022-06-14 23:25:30|255.62|253.22|255.62|253.22|255.62|253.22|255.62|253.22|0
1655249140000|2022-06-14 23:25:40|255.38|252.98|255.38|252.98|255.38|252.98|255.38|252.98|0
1655249150000|2022-06-14 23:25:50|255.14|252.74|255.14|252.74|255.14|252.74|255.14|252.74|0
1655249160000|2022-06-14 23:26:00|254.9|252.5|254.9|252.5|255.14|252.74|254.9|252.5|0
1655249170000|2022-06-14 23:26:10|255.14|252.74|254.9|252.5|255.14|252.74|254.9|252.5|0
1655249180000|2022-06-14 23:26:20|255.14|252.74|255.14|252.74|255.14|252.74|255.14|252.74|0
1655249190000|2022-06-14 23:26:30|255.38|252.98|255.38|252.98|255.38|252.98|255.38|252.98|0
1655249200000|2022-06-14 23:26:40|255.5|253.1|255.38|252.98|255.5|253.1|255.38|252.98|0
1655249220000|2022-06-14 23:27:00|255.13|252.73|255.13|252.73|255.13|252.73|255.13|252.73|0
1655249260000|2022-06-14 23:27:40|255.37|252.97|255.37|252.97|255.5|253.1|255.37|252.97|0
1655249270000|2022-06-14 23:27:50|255.5|253.1|255.5|253.1|255.5|253.1|255.5|253.1|0
1655249280000|2022-06-14 23:28:00|255.37|252.97|255.13|252.73|255.37|252.97|255.13|252.73|0
1655249320000|2022-06-14 23:28:40|254.65|252.25|254.65|252.25|254.65|252.25|254.65|252.25|0
1655249330000|2022-06-14 23:28:50|254.89|252.49|254.89|252.49|254.89|252.49|254.89|252.49|0
1655249350000|2022-06-14 23:29:10|255.13|252.73|255.37|252.97|255.37|252.97|255.13|252.73|0
1655249370000|2022-06-14 23:29:30|255.5|253.1|255.61|253.21|255.61|253.21|255.5|253.1|0
1655249410000|2022-06-14 23:30:10|255.37|252.97|255.61|253.21|255.61|253.21|255.37|252.97|0
1655249420000|2022-06-14 23:30:20|255.37|252.97|255.61|253.21|255.61|253.21|255.37|252.97|0
1655249470000|2022-06-14 23:31:10|255.37|252.97|255.37|252.97|255.37|252.97|255.37|252.97|0
1655249480000|2022-06-14 23:31:20|255.61|253.21|255.85|253.45|255.85|253.45|255.61|253.21|0
1655249500000|2022-06-14 23:31:40|255.98|253.58|255.85|253.45|255.98|253.58|255.85|253.45|0
1655249510000|2022-06-14 23:31:50|255.37|252.97|255.37|252.97|255.37|252.97|255.37|252.97|0
1655249520000|2022-06-14 23:32:00|255.61|253.21|255.37|252.97|255.61|253.21|255.37|252.97|0
1655249530000|2022-06-14 23:32:10|255.61|253.21|255.61|253.21|255.61|253.21|255.61|253.21|0
1655249550000|2022-06-14 23:32:30|256.09|253.69|256.09|253.69|256.09|253.69|256.09|253.69|0
1655249560000|2022-06-14 23:32:40|256.22|253.82|256.22|253.82|256.22|253.82|256.22|253.82|0
1655249570000|2022-06-14 23:32:50|256.33|253.93|256.33|253.93|256.33|253.93|256.33|253.93|0
1655249580000|2022-06-14 23:33:00|256.09|253.69|256.09|253.69|256.09|253.69|256.09|253.69|0
1655249590000|2022-06-14 23:33:10|256.33|253.93|256.33|253.93|256.33|253.93|256.33|253.93|0
1655249600000|2022-06-14 23:33:20|256.09|253.69|256.09|253.69|256.09|253.69|256.09|253.69|0
1655249610000|2022-06-14 23:33:30|256.21|253.81|256.33|253.93|256.33|253.93|256.21|253.81|0
1655249640000|2022-06-14 23:34:00|256.09|253.69|256.09|253.69|256.09|253.69|256.09|253.69|0
1655249670000|2022-06-14 23:34:30|255.61|253.21|255.36|252.96|255.61|253.21|255.36|252.96|0
1655249680000|2022-06-14 23:34:40|255.12|252.72|254.77|252.37|255.12|252.72|254.77|252.37|0
1655249690000|2022-06-14 23:34:50|254.64|252.24|254.88|252.48|254.88|252.48|254.64|252.24|0
1655249710000|2022-06-14 23:35:10|255.01|252.61|254.88|252.48|255.01|252.61|254.88|252.48|0
1655249720000|2022-06-14 23:35:20|255.01|252.61|255.12|252.72|255.12|252.72|255.01|252.61|0
1655249730000|2022-06-14 23:35:30|255.36|252.96|255.6|253.2|255.6|253.2|255.36|252.96|0
1655249740000|2022-06-14 23:35:40|255.84|253.44|255.84|253.44|255.84|253.44|255.84|253.44|0
1655249750000|2022-06-14 23:35:50|255.73|253.33|255.84|253.44|255.84|253.44|255.73|253.33|0
1655249760000|2022-06-14 23:36:00|255.97|253.57|255.97|253.57|255.97|253.57|255.97|253.57|0
1655249770000|2022-06-14 23:36:10|255.84|253.44|255.6|253.2|255.84|253.44|255.6|253.2|0
1655249780000|2022-06-14 23:36:20|255.73|253.33|255.73|253.33|255.84|253.44|255.73|253.33|0
1655249790000|2022-06-14 23:36:30|255.6|253.2|255.84|253.44|255.84|253.44|255.6|253.2|0
1655249800000|2022-06-14 23:36:40|255.97|253.57|256.08|253.68|256.08|253.68|255.97|253.57|0
1655249820000|2022-06-14 23:37:00|256.21|253.81|256.32|253.92|256.32|253.92|256.21|253.81|0
1655249830000|2022-06-14 23:37:10|256.08|253.68|256.08|253.68|256.08|253.68|256.08|253.68|0
1655249850000|2022-06-14 23:37:30|255.97|253.57|256.08|253.68|256.08|253.68|255.97|253.57|0
1655249880000|2022-06-14 23:38:00|255.97|253.57|256.08|253.68|256.08|253.68|255.97|253.57|0
1655249900000|2022-06-14 23:38:20|256.32|253.92|257.17|254.77|257.17|254.77|256.32|253.92|0
1655249910000|2022-06-14 23:38:30|257.05|254.65|257.29|254.89|257.29|254.89|257.05|254.65|0
1655249920000|2022-06-14 23:38:40|257.53|255.13|257.53|255.13|257.53|255.13|257.53|255.13|0
1655249930000|2022-06-14 23:38:50|257.41|255.01|257.05|254.65|257.41|255.01|257.05|254.65|0
1655249940000|2022-06-14 23:39:00|256.8|254.4|257.04|254.64|257.04|254.64|256.56|254.16|0
1655249950000|2022-06-14 23:39:10|256.93|254.53|256.8|254.4|256.93|254.53|256.8|254.4|0
1655249960000|2022-06-14 23:39:20|256.69|254.29|256.56|254.16|256.69|254.29|256.56|254.16|0
1655249970000|2022-06-14 23:39:30|256.32|253.92|256.32|253.92|256.32|253.92|256.32|253.92|0
1655249980000|2022-06-14 23:39:40|256.45|254.05|256.08|253.68|256.45|254.05|256.08|253.68|0
1655249990000|2022-06-14 23:39:50|255.6|253.2|254.88|252.48|255.6|253.2|254.88|252.48|0
1655250000000|2022-06-14 23:40:00|254.87|252.47|255|252.6|255|252.6|254.87|252.47|0
1655250010000|2022-06-14 23:40:10|254.87|252.47|255.36|252.96|255.36|252.96|254.87|252.47|0
1655250020000|2022-06-14 23:40:20|255.12|252.72|255.12|252.72|255.36|252.96|255.12|252.72|0
1655250030000|2022-06-14 23:40:30|255.24|252.84|255.36|252.96|255.36|252.96|255.24|252.84|0
1655250040000|2022-06-14 23:40:40|255.48|253.08|255.36|252.96|255.48|253.08|255.36|252.96|0
1655250050000|2022-06-14 23:40:50|255.84|253.44|255.84|253.44|255.84|253.44|255.84|253.44|0
1655250070000|2022-06-14 23:41:10|256.08|253.68|255.96|253.56|256.08|253.68|255.96|253.56|0
1655250080000|2022-06-14 23:41:20|256.08|253.68|256.08|253.68|256.08|253.68|256.08|253.68|0
1655250090000|2022-06-14 23:41:30|256.32|253.92|256.32|253.92|256.32|253.92|256.32|253.92|0
1655250140000|2022-06-14 23:42:20|256.44|254.04|256.44|254.04|256.44|254.04|256.44|254.04|0
1655250150000|2022-06-14 23:42:30|256.32|253.92|256.32|253.92|256.32|253.92|256.32|253.92|0
1655250170000|2022-06-14 23:42:50|256.2|253.8|256.32|253.92|256.32|253.92|255.96|253.56|0
1655250180000|2022-06-14 23:43:00|256.07|253.67|256.07|253.67|256.07|253.67|256.07|253.67|0
1655250190000|2022-06-14 23:43:10|256.2|253.8|256.2|253.8|256.2|253.8|256.2|253.8|0
1655250200000|2022-06-14 23:43:20|256.32|253.92|256.07|253.67|256.32|253.92|256.07|253.67|0
1655250210000|2022-06-14 23:43:30|255.96|253.56|255.96|253.56|255.96|253.56|255.96|253.56|0
1655250220000|2022-06-14 23:43:40|256.07|253.67|256.07|253.67|256.07|253.67|256.07|253.67|0
1655250230000|2022-06-14 23:43:50|255.83|253.43|255.96|253.56|255.96|253.56|255.83|253.43|0
1655250240000|2022-06-14 23:44:00|255.83|253.43|255.59|253.19|255.83|253.43|255.59|253.19|0
1655250250000|2022-06-14 23:44:10|255.83|253.43|255.72|253.32|255.83|253.43|255.72|253.32|0
1655250260000|2022-06-14 23:44:20|255.59|253.19|255.59|253.19|255.59|253.19|255.59|253.19|0
1655250270000|2022-06-14 23:44:30|255.11|252.71|254.87|252.47|255.11|252.71|254.87|252.47|0
1655250280000|2022-06-14 23:44:40|254.63|252.23|254.87|252.47|254.99|252.59|254.63|252.23|0
1655250290000|2022-06-14 23:44:50|254.63|252.23|254.15|251.75|254.63|252.23|254.15|251.75|0
1655250300000|2022-06-14 23:45:00|253.9|251.5|253.9|251.5|253.9|251.5|253.9|251.5|0
1655250310000|2022-06-14 23:45:10|253.79|251.39|253.9|251.5|253.9|251.5|253.66|251.26|0
1655250320000|2022-06-14 23:45:20|253.66|251.26|254.27|251.87|254.27|251.87|253.66|251.26|0
1655250330000|2022-06-14 23:45:30|254.14|251.74|254.14|251.74|254.39|251.99|254.14|251.74|0
1655250340000|2022-06-14 23:45:40|253.66|251.26|254.14|251.74|254.14|251.74|253.66|251.26|0
1655250350000|2022-06-14 23:45:50|254.03|251.63|254.03|251.63|254.03|251.63|253.79|251.39|0
1655250360000|2022-06-14 23:46:00|253.66|251.26|253.18|250.78|253.9|251.5|253.18|250.78|0
1655250370000|2022-06-14 23:46:10|253.42|251.02|252.94|250.54|253.42|251.02|252.7|250.3|0
1655250380000|2022-06-14 23:46:20|252.7|250.3|252.7|250.3|252.7|250.3|252.7|250.3|0
1655250390000|2022-06-14 23:46:30|252.94|250.54|253.42|251.02|253.42|251.02|252.94|250.54|0
1655250400000|2022-06-14 23:46:40|253.66|251.26|253.66|251.26|253.66|251.26|253.66|251.26|0
1655250410000|2022-06-14 23:46:50|253.55|251.15|253.42|251.02|253.66|251.26|253.42|251.02|0
1655250420000|2022-06-14 23:47:00|253.3|250.9|253.42|251.02|253.42|251.02|253.3|250.9|0
1655250430000|2022-06-14 23:47:10|253.66|251.26|253.79|251.39|253.79|251.39|253.55|251.15|0
1655250440000|2022-06-14 23:47:20|253.9|251.5|253.9|251.5|253.9|251.5|253.66|251.26|0
1655250450000|2022-06-14 23:47:30|253.79|251.39|253.54|251.14|253.79|251.39|253.54|251.14|0
1655250460000|2022-06-14 23:47:40|253.42|251.02|253.42|251.02|253.42|251.02|253.42|251.02|0
1655250470000|2022-06-14 23:47:50|253.66|251.26|253.66|251.26|253.9|251.5|253.66|251.26|0
1655250480000|2022-06-14 23:48:00|252.7|250.3|252.94|250.54|252.94|250.54|252.7|250.3|0
1655250490000|2022-06-14 23:48:10|252.7|250.3|252.7|250.3|252.7|250.3|252.46|250.06|0
1655250500000|2022-06-14 23:48:20|252.22|249.82|252.22|249.82|252.46|250.06|252.22|249.82|0
1655250510000|2022-06-14 23:48:30|252.46|250.06|252.46|250.06|252.46|250.06|252.46|250.06|0
1655250520000|2022-06-14 23:48:40|252.22|249.82|252.22|249.82|252.22|249.82|252.22|249.82|0
1655250530000|2022-06-14 23:48:50|251.97|249.57|252.21|249.81|252.21|249.81|251.97|249.57|0
1655250540000|2022-06-14 23:49:00|252.1|249.7|251.97|249.57|252.1|249.7|251.97|249.57|0
1655250550000|2022-06-14 23:49:10|252.1|249.7|251.97|249.57|252.1|249.7|251.97|249.57|0
1655250560000|2022-06-14 23:49:20|252.1|249.7|252.1|249.7|252.1|249.7|252.1|249.7|0
1655250570000|2022-06-14 23:49:30|251.97|249.57|251.25|248.85|251.97|249.57|251.25|248.85|0
1655250580000|2022-06-14 23:49:40|251.49|249.09|251.49|249.09|251.49|249.09|251.25|248.85|0
1655250590000|2022-06-14 23:49:50|251.38|248.98|251.25|248.85|251.38|248.98|251.25|248.85|0
1655250600000|2022-06-14 23:50:00|251.01|248.61|250.53|248.13|251.14|248.74|250.53|248.13|0
1655250610000|2022-06-14 23:50:10|250.29|247.89|250.29|247.89|250.29|247.89|250.29|247.89|0
1655250620000|2022-06-14 23:50:20|250.05|247.65|250.29|247.89|250.29|247.89|250.05|247.65|0
1655250630000|2022-06-14 23:50:30|250.42|248.02|250.29|247.89|250.42|248.02|250.05|247.65|0
1655250650000|2022-06-14 23:50:50|250.41|248.01|250.53|248.13|250.53|248.13|250.41|248.01|0
1655250660000|2022-06-14 23:51:00|250.17|247.77|250.29|247.89|250.29|247.89|250.17|247.77|0
1655250670000|2022-06-14 23:51:10|250.53|248.13|250.77|248.37|250.77|248.37|250.53|248.13|0
1655250680000|2022-06-14 23:51:20|251.01|248.61|251.01|248.61|251.01|248.61|251.01|248.61|0
1655250690000|2022-06-14 23:51:30|250.53|248.13|250.53|248.13|250.53|248.13|250.53|248.13|0
1655250700000|2022-06-14 23:51:40|250.65|248.25|250.77|248.37|250.77|248.37|250.65|248.25|0
1655250710000|2022-06-14 23:51:50|250.53|248.13|250.05|247.65|250.65|248.25|250.05|247.65|0
1655250720000|2022-06-14 23:52:00|249.57|247.17|249.21|246.81|249.57|247.17|249.21|246.81|0
1655250730000|2022-06-14 23:52:10|249.33|246.93|249.33|246.93|249.33|246.93|249.33|246.93|0
1655250740000|2022-06-14 23:52:20|249.21|246.81|249.09|246.69|249.21|246.81|249.09|246.69|0
1655250760000|2022-06-14 23:52:40|248.97|246.57|249.33|246.93|249.33|246.93|248.97|246.57|0
1655250770000|2022-06-14 23:52:50|249.57|247.17|249.33|246.93|249.57|247.17|249.33|246.93|0
1655250780000|2022-06-14 23:53:00|249.21|246.81|249.21|246.81|249.21|246.81|249.21|246.81|0
1655250790000|2022-06-14 23:53:10|248.85|246.45|248.61|246.21|248.85|246.45|248.61|246.21|0
1655250800000|2022-06-14 23:53:20|248.37|245.97|247.89|245.49|248.37|245.97|247.89|245.49|0
1655250810000|2022-06-14 23:53:30|247.65|245.25|247.77|245.37|247.89|245.49|247.65|245.25|0
1655250820000|2022-06-14 23:53:40|247.89|245.49|247.65|245.25|247.89|245.49|247.65|245.25|0
1655250830000|2022-06-14 23:53:50|247.53|245.13|247.65|245.25|247.65|245.25|247.53|245.13|0
1655250840000|2022-06-14 23:54:00|247.41|245.01|247.65|245.25|247.65|245.25|247.41|245.01|0
1655250850000|2022-06-14 23:54:10|247.41|245.01|247.65|245.25|247.65|245.25|247.41|245.01|0
1655250860000|2022-06-14 23:54:20|248.12|245.72|248.36|245.96|248.36|245.96|248.12|245.72|0
1655250870000|2022-06-14 23:54:30|248.49|246.09|248.36|245.96|248.49|246.09|248.12|245.72|0
1655250880000|2022-06-14 23:54:40|248.12|245.72|247.41|245.01|248.12|245.72|247.41|245.01|0
1655250890000|2022-06-14 23:54:50|247.4|245|247.64|245.24|247.64|245.24|247.4|245|0
1655250900000|2022-06-14 23:55:00|247.4|245|247.7|245.3|247.7|245.3|247.4|245|0
1655250910000|2022-06-14 23:55:10|247.46|245.06|247.46|245.06|247.58|245.18|247.46|245.06|0
1655250920000|2022-06-14 23:55:20|247.7|245.3|247.22|244.82|247.7|245.3|247.22|244.82|0
1655250930000|2022-06-14 23:55:30|246.98|244.58|246.63|244.23|246.98|244.58|246.63|244.23|0
1655250940000|2022-06-14 23:55:40|246.98|244.58|246.5|244.1|246.98|244.58|246.26|243.86|0
1655250950000|2022-06-14 23:55:50|246.26|243.86|246.74|244.34|246.74|244.34|246.26|243.86|0
1655250960000|2022-06-14 23:56:00|246.63|244.23|246.5|244.1|246.74|244.34|246.5|244.1|0
1655250970000|2022-06-14 23:56:10|246.74|244.34|246.26|243.86|246.74|244.34|246.26|243.86|0
1655250980000|2022-06-14 23:56:20|246.5|244.1|246.02|243.62|246.5|244.1|246.02|243.62|0
1655250990000|2022-06-14 23:56:30|246.26|243.86|246.02|243.62|246.26|243.86|246.02|243.62|0
1655251000000|2022-06-14 23:56:40|246.15|243.75|246.02|243.62|246.15|243.75|246.02|243.62|0
1655251010000|2022-06-14 23:56:50|246.15|243.75|246.02|243.62|246.26|243.86|246.02|243.62|0
1655251020000|2022-06-14 23:57:00|245.91|243.51|246.26|243.86|246.26|243.86|245.91|243.51|0
1655251030000|2022-06-14 23:57:10|245.78|243.38|246.02|243.62|246.02|243.62|245.78|243.38|0
1655251040000|2022-06-14 23:57:20|246.26|243.86|245.78|243.38|246.26|243.86|245.78|243.38|0
1655251050000|2022-06-14 23:57:30|245.54|243.14|245.06|242.66|245.54|243.14|245.06|242.66|0
1655251060000|2022-06-14 23:57:40|244.82|242.42|244.82|242.42|244.82|242.42|244.59|242.19|0
1655251070000|2022-06-14 23:57:50|244.71|242.31|244.35|241.95|244.71|242.31|244.35|241.95|0
1655251080000|2022-06-14 23:58:00|243.63|241.23|243.28|240.88|243.63|241.23|243.28|240.88|0
1655251090000|2022-06-14 23:58:10|243.39|240.99|243.15|240.75|243.39|240.99|243.15|240.75|0
1655251100000|2022-06-14 23:58:20|243.63|241.23|244.11|241.71|244.11|241.71|243.63|241.23|0
1655251110000|2022-06-14 23:58:30|244.35|241.95|244.58|242.18|244.58|242.18|244.11|241.71|0
1655251130000|2022-06-14 23:58:50|244.71|242.31|244.82|242.42|244.82|242.42|244.71|242.31|0
1655251140000|2022-06-14 23:59:00|244.95|242.55|245.3|242.9|245.3|242.9|244.95|242.55|0
1655251150000|2022-06-14 23:59:10|245.06|242.66|245.06|242.66|245.06|242.66|245.06|242.66|0
1655251160000|2022-06-14 23:59:20|245.54|243.14|246.26|243.86|246.26|243.86|245.54|243.14|0
1655251170000|2022-06-14 23:59:30|246.14|243.74|246.02|243.62|246.26|243.86|246.02|243.62|0
1655251180000|2022-06-14 23:59:40|245.78|243.38|246.02|243.62|246.02|243.62|245.78|243.38|0
1655251190000|2022-06-14 23:59:50|246.5|244.1|246.26|243.86|246.5|244.1|246.26|243.86|0
1655251200000|2022-06-15 00:00:00|246.49|244.09|247.21|244.81|247.21|244.81|246.49|244.09|0
1655251210000|2022-06-15 00:00:10|247.69|245.29|247.21|244.81|247.69|245.29|247.21|244.81|0
1655251220000|2022-06-15 00:00:20|246.97|244.57|247.21|244.81|247.21|244.81|246.73|244.33|0
1655251230000|2022-06-15 00:00:30|246.97|244.57|246.02|243.62|246.97|244.57|246.02|243.62|0
1655251240000|2022-06-15 00:00:40|245.54|243.14|246.73|244.33|246.73|244.33|245.54|243.14|0
1655251250000|2022-06-15 00:00:50|246.49|244.09|246.97|244.57|246.97|244.57|246.49|244.09|0
1655251260000|2022-06-15 00:01:00|247.21|244.81|247.69|245.29|247.69|245.29|247.21|244.81|0
1655251270000|2022-06-15 00:01:10|247.58|245.18|246.86|244.46|247.58|245.18|246.86|244.46|0
1655251280000|2022-06-15 00:01:20|246.97|244.57|246.86|244.46|246.97|244.57|246.86|244.46|0
1655251290000|2022-06-15 00:01:30|246.49|244.09|247.69|245.29|247.69|245.29|246.49|244.09|0
1655251300000|2022-06-15 00:01:40|247.57|245.17|247.69|245.29|247.93|245.53|247.57|245.17|0
1655251310000|2022-06-15 00:01:50|247.33|244.93|246.97|244.57|247.33|244.93|246.73|244.33|0
1655251320000|2022-06-15 00:02:00|246.86|244.46|246.73|244.33|247.45|245.05|246.73|244.33|0
1655251330000|2022-06-15 00:02:10|246.86|244.46|247.21|244.81|247.21|244.81|246.73|244.33|0
1655251340000|2022-06-15 00:02:20|246.97|244.57|246.85|244.45|246.97|244.57|246.85|244.45|0
1655251350000|2022-06-15 00:02:30|246.49|244.09|247.21|244.81|247.21|244.81|246.49|244.09|0
1655251360000|2022-06-15 00:02:40|246.97|244.57|246.97|244.57|246.97|244.57|246.97|244.57|0
1655251370000|2022-06-15 00:02:50|247.21|244.81|247.21|244.81|247.21|244.81|246.97|244.57|0
1655251380000|2022-06-15 00:03:00|246.97|244.57|247.69|245.29|247.69|245.29|246.97|244.57|0
1655251390000|2022-06-15 00:03:10|247.21|244.81|247.21|244.81|247.21|244.81|246.97|244.57|0
1655251400000|2022-06-15 00:03:20|247.45|245.05|247.57|245.17|247.69|245.29|247.45|245.05|0
1655251410000|2022-06-15 00:03:30|247.69|245.29|247.21|244.81|247.69|245.29|247.21|244.81|0
1655251420000|2022-06-15 00:03:40|247.09|244.69|247.45|245.05|247.45|245.05|246.97|244.57|0
1655251430000|2022-06-15 00:03:50|247.21|244.81|246.97|244.57|247.21|244.81|246.97|244.57|0
1655251440000|2022-06-15 00:04:00|246.85|244.45|246.85|244.45|246.97|244.57|246.73|244.33|0
1655251450000|2022-06-15 00:04:10|246.49|244.09|246.25|243.85|246.49|244.09|246.01|243.61|0
1655251460000|2022-06-15 00:04:20|246.49|244.09|246.49|244.09|246.73|244.33|246.49|244.09|0
1655251470000|2022-06-15 00:04:30|246.25|243.85|246.49|244.09|246.49|244.09|246.13|243.73|0
1655251480000|2022-06-15 00:04:40|246.01|243.61|245.89|243.49|246.01|243.61|245.89|243.49|0
1655251490000|2022-06-15 00:04:50|245.77|243.37|246.01|243.61|246.01|243.61|245.77|243.37|0
1655251500000|2022-06-15 00:05:00|246.25|243.85|247.44|245.04|247.44|245.04|246.25|243.85|0
1655251510000|2022-06-15 00:05:10|247.33|244.93|247.2|244.8|247.44|245.04|247.2|244.8|0
1655251520000|2022-06-15 00:05:20|246.96|244.56|246.96|244.56|246.96|244.56|246.96|244.56|0
1655251530000|2022-06-15 00:05:30|247.2|244.8|247.81|245.41|247.81|245.41|247.2|244.8|0
1655251540000|2022-06-15 00:05:40|247.92|245.52|247.92|245.52|248.16|245.76|247.92|245.52|0
1655251550000|2022-06-15 00:05:50|248.16|245.76|248.29|245.89|248.29|245.89|248.16|245.76|0
1655251560000|2022-06-15 00:06:00|248.64|246.24|249.12|246.72|249.12|246.72|248.64|246.24|0
1655251570000|2022-06-15 00:06:10|248.88|246.48|249.6|247.2|249.6|247.2|248.88|246.48|0
1655251580000|2022-06-15 00:06:20|249.72|247.32|249.84|247.44|249.84|247.44|249.72|247.32|0
1655251590000|2022-06-15 00:06:30|249.6|247.2|250.56|248.16|250.56|248.16|249.6|247.2|0
1655251600000|2022-06-15 00:06:40|250.32|247.92|249.84|247.44|250.32|247.92|249.84|247.44|0
1655251610000|2022-06-15 00:06:50|250.2|247.8|250.32|247.92|250.32|247.92|250.08|247.68|0
1655251620000|2022-06-15 00:07:00|249.84|247.44|250.08|247.68|250.08|247.68|249.72|247.32|0
1655251630000|2022-06-15 00:07:10|249.84|247.44|250.08|247.68|250.08|247.68|249.6|247.2|0
1655251640000|2022-06-15 00:07:20|249.84|247.44|249.84|247.44|249.84|247.44|249.84|247.44|0
1655251650000|2022-06-15 00:07:30|249.6|247.2|249.6|247.2|249.6|247.2|249.36|246.96|0
1655251660000|2022-06-15 00:07:40|249.72|247.32|249.6|247.2|249.72|247.32|249.6|247.2|0
1655251670000|2022-06-15 00:07:50|249.72|247.32|249.6|247.2|249.84|247.44|249.6|247.2|0
1655251680000|2022-06-15 00:08:00|249.48|247.08|249.6|247.2|249.6|247.2|249.48|247.08|0
1655251690000|2022-06-15 00:08:10|249.84|247.44|249.36|246.96|249.84|247.44|249.36|246.96|0
1655251700000|2022-06-15 00:08:20|249.24|246.84|249.36|246.96|249.36|246.96|249.24|246.84|0
1655251710000|2022-06-15 00:08:30|249.12|246.72|249.36|246.96|249.36|246.96|249.12|246.72|0
1655251720000|2022-06-15 00:08:40|249.6|247.2|249.12|246.72|249.6|247.2|248.64|246.24|0
1655251730000|2022-06-15 00:08:50|249.36|246.96|249.48|247.08|249.48|247.08|249.36|246.96|0
1655251740000|2022-06-15 00:09:00|249.24|246.84|249.12|246.72|249.24|246.84|249|246.6|0
1655251750000|2022-06-15 00:09:10|249.24|246.84|249.59|247.19|249.59|247.19|249.24|246.84|0
1655251760000|2022-06-15 00:09:20|249.35|246.95|249.35|246.95|249.35|246.95|249.35|246.95|0
1655251770000|2022-06-15 00:09:30|249.11|246.71|248.87|246.47|249.11|246.71|248.87|246.47|0
1655251780000|2022-06-15 00:09:40|249.11|246.71|249.11|246.71|249.11|246.71|248.87|246.47|0
1655251790000|2022-06-15 00:09:50|249.24|246.84|248.63|246.23|249.24|246.84|248.63|246.23|0
1655251800000|2022-06-15 00:10:00|248.76|246.36|249.24|246.84|249.24|246.84|248.76|246.36|0
1655251810000|2022-06-15 00:10:10|249.59|247.19|249.24|246.84|249.59|247.19|249.11|246.71|0
1655251820000|2022-06-15 00:10:20|249.35|246.95|248.87|246.47|249.35|246.95|248.87|246.47|0
1655251840000|2022-06-15 00:10:40|248.63|246.23|249|246.6|249|246.6|248.63|246.23|0
1655251860000|2022-06-15 00:11:00|249.11|246.71|249.59|247.19|249.59|247.19|249.11|246.71|0
1655251870000|2022-06-15 00:11:10|249.72|247.32|249.59|247.19|249.72|247.32|249.35|246.95|0
1655251880000|2022-06-15 00:11:20|249.83|247.43|249.59|247.19|249.83|247.43|249.59|247.19|0
1655251890000|2022-06-15 00:11:30|249.72|247.32|249.72|247.32|249.72|247.32|249.72|247.32|0
1655251900000|2022-06-15 00:11:40|249.83|247.43|249.83|247.43|249.83|247.43|249.83|247.43|0
1655251910000|2022-06-15 00:11:50|249.96|247.56|249.96|247.56|249.96|247.56|249.83|247.43|0
1655251920000|2022-06-15 00:12:00|250.07|247.67|249.59|247.19|250.07|247.67|249.59|247.19|0
1655251940000|2022-06-15 00:12:20|248.87|246.47|249.59|247.19|249.59|247.19|248.87|246.47|0
1655251950000|2022-06-15 00:12:30|249.35|246.95|249.35|246.95|249.59|247.19|249.35|246.95|0
1655251960000|2022-06-15 00:12:40|249.59|247.19|250.19|247.79|250.19|247.79|249.59|247.19|0
1655251970000|2022-06-15 00:12:50|249.95|247.55|249.83|247.43|250.07|247.67|249.83|247.43|0
1655251980000|2022-06-15 00:13:00|249.95|247.55|249.59|247.19|249.95|247.55|249.59|247.19|0
1655251990000|2022-06-15 00:13:10|249.83|247.43|249.35|246.95|249.83|247.43|249.35|246.95|0
1655252000000|2022-06-15 00:13:20|249.47|247.07|249.35|246.95|249.47|247.07|249.35|246.95|0
1655252010000|2022-06-15 00:13:30|249.47|247.07|249.47|247.07|249.47|247.07|249.47|247.07|0
1655252020000|2022-06-15 00:13:40|249.83|247.43|249.83|247.43|249.83|247.43|249.83|247.43|0
1655252030000|2022-06-15 00:13:50|249.71|247.31|249.23|246.83|249.71|247.31|249.23|246.83|0
1655252040000|2022-06-15 00:14:00|249.11|246.71|249.11|246.71|249.11|246.71|249.11|246.71|0
1655252050000|2022-06-15 00:14:10|249.35|246.95|249.35|246.95|249.35|246.95|249.23|246.83|0
1655252060000|2022-06-15 00:14:20|249.59|247.19|249.59|247.19|249.59|247.19|249.59|247.19|0
1655252070000|2022-06-15 00:14:30|249.35|246.95|249.35|246.95|249.35|246.95|249.35|246.95|0
1655252080000|2022-06-15 00:14:40|249.11|246.71|248.99|246.59|249.23|246.83|248.99|246.59|0
1655252090000|2022-06-15 00:14:50|248.87|246.47|248.87|246.47|248.87|246.47|248.75|246.35|0
1655252100000|2022-06-15 00:15:00|249.59|247.19|250.07|247.67|250.07|247.67|249.59|247.19|0
1655252110000|2022-06-15 00:15:10|250.31|247.91|250.31|247.91|250.31|247.91|250.31|247.91|0
1655252120000|2022-06-15 00:15:20|250.55|248.15|250.31|247.91|250.55|248.15|250.07|247.67|0
1655252130000|2022-06-15 00:15:30|249.83|247.43|249.82|247.42|250.07|247.67|249.58|247.18|0
1655252140000|2022-06-15 00:15:40|249.58|247.18|249.34|246.94|249.58|247.18|249.34|246.94|0
1655252150000|2022-06-15 00:15:50|249.1|246.7|249.23|246.83|249.23|246.83|249.1|246.7|0
1655252160000|2022-06-15 00:16:00|248.86|246.46|247.91|245.51|248.86|246.46|247.91|245.51|0
1655252170000|2022-06-15 00:16:10|248.03|245.63|248.38|245.98|248.38|245.98|248.03|245.63|0
1655252180000|2022-06-15 00:16:20|248.62|246.22|248.38|245.98|248.62|246.22|248.38|245.98|0
1655252190000|2022-06-15 00:16:30|248.86|246.46|248.86|246.46|248.86|246.46|248.75|246.35|0
1655252200000|2022-06-15 00:16:40|248.62|246.22|248.86|246.46|248.86|246.46|248.62|246.22|0
1655252210000|2022-06-15 00:16:50|249.82|247.42|249.82|247.42|250.06|247.66|249.82|247.42|0
1655252220000|2022-06-15 00:17:00|250.06|247.66|250.3|247.9|250.3|247.9|250.06|247.66|0
1655252230000|2022-06-15 00:17:10|250.06|247.66|250.3|247.9|250.3|247.9|250.06|247.66|0
1655252240000|2022-06-15 00:17:20|250.06|247.66|250.54|248.14|250.78|248.38|250.06|247.66|0
1655252250000|2022-06-15 00:17:30|250.78|248.38|250.3|247.9|250.78|248.38|250.3|247.9|0
1655252260000|2022-06-15 00:17:40|250.43|248.03|250.3|247.9|250.43|248.03|250.3|247.9|0
1655252270000|2022-06-15 00:17:50|249.47|247.07|249.58|247.18|249.82|247.42|249.47|247.07|0
1655252280000|2022-06-15 00:18:00|249.34|246.94|248.62|246.22|249.34|246.94|248.51|246.11|0
1655252290000|2022-06-15 00:18:10|248.86|246.46|248.86|246.46|248.86|246.46|248.86|246.46|0
1655252300000|2022-06-15 00:18:20|248.27|245.87|248.14|245.74|248.27|245.87|248.14|245.74|0
1655252310000|2022-06-15 00:18:30|247.9|245.5|248.14|245.74|248.14|245.74|247.66|245.26|0
1655252320000|2022-06-15 00:18:40|248.03|245.63|247.55|245.15|248.03|245.63|247.42|245.02|0
1655252330000|2022-06-15 00:18:50|247.42|245.02|247.18|244.78|247.42|245.02|247.18|244.78|0
1655252340000|2022-06-15 00:19:00|247.07|244.67|246.94|244.54|247.18|244.78|246.94|244.54|0
1655252350000|2022-06-15 00:19:10|246.7|244.3|246.46|244.06|246.7|244.3|246.35|243.95|0
1655252360000|2022-06-15 00:19:20|246.59|244.19|246.94|244.54|246.94|244.54|246.59|244.19|0
1655252370000|2022-06-15 00:19:30|247.18|244.78|247.42|245.02|247.42|245.02|247.18|244.78|0
1655252380000|2022-06-15 00:19:40|247.31|244.91|247.42|245.02|247.66|245.26|247.31|244.91|0
1655252390000|2022-06-15 00:19:50|247.18|244.78|247.18|244.78|247.18|244.78|246.94|244.54|0
1655252400000|2022-06-15 00:20:00|247.3|244.9|247.3|244.9|247.3|244.9|247.3|244.9|0
1655252410000|2022-06-15 00:20:10|247.18|244.78|247.18|244.78|247.18|244.78|247.18|244.78|0
1655252420000|2022-06-15 00:20:20|246.94|244.54|247.18|244.78|247.3|244.9|246.94|244.54|0
1655252430000|2022-06-15 00:20:30|247.42|245.02|248.14|245.74|248.14|245.74|247.42|245.02|0
1655252440000|2022-06-15 00:20:40|248.38|245.98|248.26|245.86|248.38|245.98|248.26|245.86|0
1655252450000|2022-06-15 00:20:50|248.38|245.98|248.38|245.98|248.62|246.22|248.38|245.98|0
1655252460000|2022-06-15 00:21:00|248.86|246.46|249.12|246.72|249.12|246.72|248.86|246.46|0
1655252470000|2022-06-15 00:21:10|249.36|246.96|249.36|246.96|249.36|246.96|249.36|246.96|0
1655252480000|2022-06-15 00:21:20|249.01|246.61|248.88|246.48|249.01|246.61|248.88|246.48|0
1655252490000|2022-06-15 00:21:30|249.12|246.72|249.12|246.72|249.12|246.72|248.88|246.48|0
1655252500000|2022-06-15 00:21:40|248.88|246.48|248.88|246.48|248.88|246.48|248.64|246.24|0
1655252510000|2022-06-15 00:21:50|248.77|246.37|249.36|246.96|249.36|246.96|248.64|246.24|0
1655252520000|2022-06-15 00:22:00|249.73|247.33|250.08|247.68|250.08|247.68|249.73|247.33|0
1655252530000|2022-06-15 00:22:10|250.32|247.92|250.08|247.68|250.32|247.92|250.08|247.68|0
1655252540000|2022-06-15 00:22:20|250.32|247.92|250.32|247.92|250.32|247.92|250.08|247.68|0
1655252550000|2022-06-15 00:22:30|250.56|248.16|250.21|247.81|250.56|248.16|250.21|247.81|0
1655252560000|2022-06-15 00:22:40|250.32|247.92|250.21|247.81|250.32|247.92|250.21|247.81|0
1655252570000|2022-06-15 00:22:50|250.08|247.68|250.56|248.16|250.56|248.16|250.08|247.68|0
1655252580000|2022-06-15 00:23:00|250.69|248.29|250.56|248.16|250.8|248.4|250.56|248.16|0
1655252590000|2022-06-15 00:23:10|250.44|248.04|250.32|247.92|250.8|248.4|250.32|247.92|0
1655252600000|2022-06-15 00:23:20|250.2|247.8|249.72|247.32|250.2|247.8|249.72|247.32|0
1655252610000|2022-06-15 00:23:30|249.84|247.44|250.08|247.68|250.08|247.68|249.84|247.44|0
1655252620000|2022-06-15 00:23:40|249.84|247.44|249.84|247.44|250.08|247.68|249.84|247.44|0
1655252630000|2022-06-15 00:23:50|249.72|247.32|249.6|247.2|249.84|247.44|249.6|247.2|0
1655252640000|2022-06-15 00:24:00|249.48|247.08|249.6|247.2|249.6|247.2|249.36|246.96|0
1655252650000|2022-06-15 00:24:10|249.36|246.96|249.36|246.96|249.36|246.96|249.36|246.96|0
1655252660000|2022-06-15 00:24:20|249.24|246.84|249.12|246.72|249.36|246.96|249.12|246.72|0
1655252670000|2022-06-15 00:24:30|249.36|246.96|249|246.6|249.36|246.96|249|246.6|0
1655252680000|2022-06-15 00:24:40|248.88|246.48|249.36|246.96|249.36|246.96|248.88|246.48|0
1655252690000|2022-06-15 00:24:50|249.24|246.84|249.12|246.72|249.24|246.84|249.12|246.72|0
1655252700000|2022-06-15 00:25:00|248.88|246.48|248.88|246.48|248.88|246.48|248.88|246.48|0
1655252720000|2022-06-15 00:25:20|249.12|246.72|249|246.6|249.12|246.72|248.88|246.48|0
1655252730000|2022-06-15 00:25:30|249.12|246.72|249.12|246.72|249.36|246.96|249.12|246.72|0
1655252740000|2022-06-15 00:25:40|248.88|246.48|249.84|247.44|249.84|247.44|248.88|246.48|0
1655252750000|2022-06-15 00:25:50|250.08|247.68|250.08|247.68|250.08|247.68|249.96|247.56|0
1655252760000|2022-06-15 00:26:00|250.32|247.92|250.56|248.16|250.56|248.16|250.32|247.92|0
1655252770000|2022-06-15 00:26:10|250.55|248.15|250.55|248.15|250.55|248.15|250.55|248.15|0
1655252780000|2022-06-15 00:26:20|250.8|248.4|250.79|248.39|250.8|248.4|250.79|248.39|0
1655252790000|2022-06-15 00:26:30|251.03|248.63|250.79|248.39|251.03|248.63|250.79|248.39|0
1655252800000|2022-06-15 00:26:40|251.03|248.63|250.2|247.8|251.03|248.63|250.07|247.67|0
1655252810000|2022-06-15 00:26:50|250.07|247.67|250.79|248.39|250.79|248.39|250.07|247.67|0
1655252820000|2022-06-15 00:27:00|250.55|248.15|250.68|248.28|250.68|248.28|250.55|248.15|0
1655252830000|2022-06-15 00:27:10|250.79|248.39|251.03|248.63|251.03|248.63|250.79|248.39|0
1655252840000|2022-06-15 00:27:20|250.92|248.52|251.27|248.87|251.27|248.87|250.79|248.39|0
1655252850000|2022-06-15 00:27:30|251.4|249|251.03|248.63|251.51|249.11|251.03|248.63|0
1655252860000|2022-06-15 00:27:40|251.16|248.76|251.51|249.11|251.51|249.11|251.16|248.76|0
1655252870000|2022-06-15 00:27:50|251.27|248.87|251.4|249|251.51|249.11|251.27|248.87|0
1655252880000|2022-06-15 00:28:00|251.27|248.87|251.51|249.11|251.51|249.11|251.27|248.87|0
1655252890000|2022-06-15 00:28:10|251.4|249|251.4|249|251.51|249.11|251.4|249|0
1655252900000|2022-06-15 00:28:20|251.51|249.11|251.51|249.11|251.51|249.11|251.51|249.11|0
1655252920000|2022-06-15 00:28:40|251.27|248.87|251.51|249.11|251.75|249.35|251.27|248.87|0
1655252930000|2022-06-15 00:28:50|251.27|248.87|251.16|248.76|251.27|248.87|251.16|248.76|0
1655252940000|2022-06-15 00:29:00|251.03|248.63|250.68|248.28|251.03|248.63|250.68|248.28|0
1655252950000|2022-06-15 00:29:10|250.82|248.42|251.06|248.66|251.06|248.66|250.82|248.42|0
1655252960000|2022-06-15 00:29:20|251.3|248.9|251.18|248.78|251.3|248.9|251.18|248.78|0
1655252970000|2022-06-15 00:29:30|251.54|249.14|251.3|248.9|251.54|249.14|251.3|248.9|0
1655252980000|2022-06-15 00:29:40|251.06|248.66|251.06|248.66|251.06|248.66|251.06|248.66|0
1655252990000|2022-06-15 00:29:50|250.82|248.42|250.82|248.42|250.82|248.42|250.82|248.42|0
1655253000000|2022-06-15 00:30:00|250.94|248.54|251.54|249.14|251.54|249.14|250.94|248.54|0
1655253010000|2022-06-15 00:30:10|251.42|249.02|251.54|249.14|251.66|249.26|251.42|249.02|0
1655253020000|2022-06-15 00:30:20|251.78|249.38|251.66|249.26|251.78|249.38|251.66|249.26|0
1655253030000|2022-06-15 00:30:30|251.78|249.38|251.78|249.38|251.78|249.38|251.66|249.26|0
1655253040000|2022-06-15 00:30:40|251.54|249.14|251.42|249.02|251.66|249.26|251.42|249.02|0
1655253050000|2022-06-15 00:30:50|251.29|248.89|251.05|248.65|251.29|248.89|251.05|248.65|0
1655253060000|2022-06-15 00:31:00|250.7|248.3|250.7|248.3|250.81|248.41|250.7|248.3|0
1655253070000|2022-06-15 00:31:10|250.81|248.41|250.94|248.54|250.94|248.54|250.81|248.41|0
1655253080000|2022-06-15 00:31:20|250.81|248.41|250.7|248.3|250.81|248.41|250.7|248.3|0
1655253090000|2022-06-15 00:31:30|250.81|248.41|250.81|248.41|250.81|248.41|250.81|248.41|0
1655253100000|2022-06-15 00:31:40|250.7|248.3|250.7|248.3|250.7|248.3|250.7|248.3|0
1655253110000|2022-06-15 00:31:50|250.57|248.17|250.33|247.93|250.7|248.3|250.33|247.93|0
1655253120000|2022-06-15 00:32:00|250.09|247.69|249.85|247.45|250.22|247.82|249.85|247.45|0
1655253130000|2022-06-15 00:32:10|249.74|247.34|249.61|247.21|249.74|247.34|249.61|247.21|0
1655253140000|2022-06-15 00:32:20|249.85|247.45|250.09|247.69|250.33|247.93|249.85|247.45|0
1655253150000|2022-06-15 00:32:30|250.22|247.82|250.22|247.82|250.22|247.82|250.22|247.82|0
1655253160000|2022-06-15 00:32:40|250.33|247.93|250.57|248.17|250.57|248.17|250.22|247.82|0
1655253170000|2022-06-15 00:32:50|250.22|247.82|250.46|248.06|250.46|248.06|250.22|247.82|0
1655253180000|2022-06-15 00:33:00|250.57|248.17|250.7|248.3|250.7|248.3|250.57|248.17|0
1655253190000|2022-06-15 00:33:10|250.57|248.17|250.7|248.3|250.81|248.41|250.57|248.17|0
1655253200000|2022-06-15 00:33:20|250.33|247.93|250.09|247.69|250.33|247.93|250.09|247.69|0
1655253210000|2022-06-15 00:33:30|249.98|247.58|249.85|247.45|249.98|247.58|249.85|247.45|0
1655253220000|2022-06-15 00:33:40|249.61|247.21|249.61|247.21|249.74|247.34|249.61|247.21|0
1655253230000|2022-06-15 00:33:50|249.13|246.73|248.65|246.25|249.13|246.73|248.65|246.25|0
1655253240000|2022-06-15 00:34:00|248.54|246.14|248.41|246.01|248.54|246.14|248.41|246.01|0
1655253250000|2022-06-15 00:34:10|248.54|246.14|248.89|246.49|248.89|246.49|248.54|246.14|0
1655253260000|2022-06-15 00:34:20|249.37|246.97|249.61|247.21|249.61|247.21|249.13|246.73|0
1655253270000|2022-06-15 00:34:30|249.85|247.45|250.33|247.93|250.33|247.93|249.85|247.45|0
1655253280000|2022-06-15 00:34:40|249.97|247.57|250.21|247.81|250.33|247.93|249.97|247.57|0
1655253290000|2022-06-15 00:34:50|249.85|247.45|250.33|247.93|250.33|247.93|249.85|247.45|0
1655253300000|2022-06-15 00:35:00|250.21|247.81|250.45|248.05|250.57|248.17|250.21|247.81|0
1655253310000|2022-06-15 00:35:10|250.33|247.93|250.69|248.29|250.69|248.29|250.21|247.81|0
1655253320000|2022-06-15 00:35:20|250.57|248.17|250.69|248.29|250.69|248.29|250.57|248.17|0
1655253330000|2022-06-15 00:35:30|250.81|248.41|251.05|248.65|251.05|248.65|250.81|248.41|0
1655253340000|2022-06-15 00:35:40|251.17|248.77|251.17|248.77|251.17|248.77|251.17|248.77|0
1655253350000|2022-06-15 00:35:50|251.05|248.65|251.53|249.13|251.53|249.13|251.05|248.65|0
1655253360000|2022-06-15 00:36:00|251.41|249.01|251.77|249.37|251.77|249.37|251.41|249.01|0
1655253370000|2022-06-15 00:36:10|251.29|248.89|251.53|249.13|251.53|249.13|251.29|248.89|0
1655253380000|2022-06-15 00:36:20|251.41|249.01|251.41|249.01|251.53|249.13|251.41|249.01|0
1655253400000|2022-06-15 00:36:40|251.53|249.13|251.53|249.13|251.65|249.25|251.53|249.13|0
1655253410000|2022-06-15 00:36:50|251.41|249.01|251.41|249.01|251.41|249.01|251.41|249.01|0
1655253420000|2022-06-15 00:37:00|251.53|249.13|251.41|249.01|251.53|249.13|251.41|249.01|0
1655253430000|2022-06-15 00:37:10|251.53|249.13|251.41|249.01|251.53|249.13|251.41|249.01|0
1655253440000|2022-06-15 00:37:20|251.04|248.64|251.04|248.64|251.04|248.64|251.04|248.64|0
1655253450000|2022-06-15 00:37:30|250.96|248.56|251.21|248.81|251.21|248.81|250.96|248.56|0
1655253460000|2022-06-15 00:37:40|251.33|248.93|250.96|248.56|251.57|249.17|250.96|248.56|0
1655253470000|2022-06-15 00:37:50|250.72|248.32|250.85|248.45|250.85|248.45|250.72|248.32|0
1655253480000|2022-06-15 00:38:00|250.72|248.32|250.48|248.08|250.72|248.32|250.48|248.08|0
1655253490000|2022-06-15 00:38:10|250.24|247.84|250.24|247.84|250.24|247.84|250.24|247.84|0
1655253500000|2022-06-15 00:38:20|249.76|247.36|249.17|246.77|249.76|247.36|249.17|246.77|0
1655253510000|2022-06-15 00:38:30|248.8|246.4|249.65|247.25|249.65|247.25|248.8|246.4|0
1655253520000|2022-06-15 00:38:40|249.28|246.88|249.04|246.64|249.28|246.88|249.04|246.64|0
1655253530000|2022-06-15 00:38:50|249.52|247.12|249.89|247.49|249.89|247.49|249.52|247.12|0
1655253540000|2022-06-15 00:39:00|249.76|247.36|250.72|248.32|250.72|248.32|249.76|247.36|0
1655253550000|2022-06-15 00:39:10|250.48|248.08|250.37|247.97|250.48|248.08|250.24|247.84|0
1655253560000|2022-06-15 00:39:20|250.48|248.08|250|247.6|250.48|248.08|250|247.6|0
1655253570000|2022-06-15 00:39:30|250.13|247.73|250|247.6|250.13|247.73|250|247.6|0
1655253580000|2022-06-15 00:39:40|249.64|247.24|249.4|247|249.64|247.24|249.28|246.88|0
1655253590000|2022-06-15 00:39:50|249.64|247.24|249.28|246.88|249.64|247.24|249.28|246.88|0
1655253600000|2022-06-15 00:40:00|248.8|246.4|249.28|246.88|249.52|247.12|248.8|246.4|0
1655253610000|2022-06-15 00:40:10|249.52|247.12|249.64|247.24|249.64|247.24|249.52|247.12|0
1655253620000|2022-06-15 00:40:20|249.52|247.12|249.52|247.12|249.52|247.12|249.4|247|0
1655253640000|2022-06-15 00:40:40|250.24|247.84|250.24|247.84|250.24|247.84|250|247.6|0
1655253660000|2022-06-15 00:41:00|250.48|248.08|250.96|248.56|250.96|248.56|250.48|248.08|0
1655253670000|2022-06-15 00:41:10|251.2|248.8|251.44|249.04|251.44|249.04|251.2|248.8|0
1655253680000|2022-06-15 00:41:20|250.48|248.08|250.24|247.84|250.48|248.08|250|247.6|0
1655253690000|2022-06-15 00:41:30|250.12|247.72|249.76|247.36|250.48|248.08|249.76|247.36|0
1655253700000|2022-06-15 00:41:40|250|247.6|250|247.6|250|247.6|250|247.6|0
1655253710000|2022-06-15 00:41:50|249.88|247.48|250.24|247.84|250.24|247.84|249.88|247.48|0
1655253720000|2022-06-15 00:42:00|250.12|247.72|250.24|247.84|250.24|247.84|250.12|247.72|0
1655253730000|2022-06-15 00:42:10|249.88|247.48|249.76|247.36|249.88|247.48|249.76|247.36|0
1655253750000|2022-06-15 00:42:30|249.88|247.48|250|247.6|250|247.6|249.76|247.36|0
1655253760000|2022-06-15 00:42:40|249.76|247.36|249.76|247.36|249.88|247.48|249.76|247.36|0
1655253770000|2022-06-15 00:42:50|249.64|247.24|249.64|247.24|249.64|247.24|249.64|247.24|0
1655253780000|2022-06-15 00:43:00|249.76|247.36|249.75|247.35|249.76|247.36|249.75|247.35|0
1655253790000|2022-06-15 00:43:10|250|247.6|250.48|248.08|250.48|248.08|250|247.6|0
1655253800000|2022-06-15 00:43:20|250.24|247.84|250.36|247.96|250.36|247.96|249.99|247.59|0
1655253810000|2022-06-15 00:43:30|250.47|248.07|250.36|247.96|250.47|248.07|250.36|247.96|0
1655253820000|2022-06-15 00:43:40|250.47|248.07|250.96|248.56|250.96|248.56|250.47|248.07|0
1655253830000|2022-06-15 00:43:50|250.85|248.45|250.85|248.45|250.85|248.45|250.85|248.45|0
1655253840000|2022-06-15 00:44:00|250.98|248.58|250.37|247.97|250.98|248.58|250.37|247.97|0
1655253850000|2022-06-15 00:44:10|249.65|247.25|249.89|247.49|249.89|247.49|249.65|247.25|0
1655253860000|2022-06-15 00:44:20|250.01|247.61|251.09|248.69|251.09|248.69|250.01|247.61|0
1655253870000|2022-06-15 00:44:30|250.85|248.45|251.09|248.69|251.09|248.69|250.85|248.45|0
1655253880000|2022-06-15 00:44:40|250.98|248.58|251.22|248.82|251.22|248.82|250.98|248.58|0
1655253890000|2022-06-15 00:44:50|250.85|248.45|250.98|248.58|250.98|248.58|250.85|248.45|0
1655253900000|2022-06-15 00:45:00|251.22|248.82|251.33|248.93|251.33|248.93|251.22|248.82|0
1655253910000|2022-06-15 00:45:10|251.22|248.82|251.09|248.69|251.33|248.93|251.09|248.69|0
1655253920000|2022-06-15 00:45:20|250.98|248.58|250.85|248.45|250.98|248.58|250.85|248.45|0
1655253930000|2022-06-15 00:45:30|251.22|248.82|251.09|248.69|251.22|248.82|251.09|248.69|0
1655253940000|2022-06-15 00:45:40|250.85|248.45|251.09|248.69|251.09|248.69|250.85|248.45|0
1655253950000|2022-06-15 00:45:50|250.98|248.58|251.09|248.69|251.09|248.69|250.85|248.45|0
1655253960000|2022-06-15 00:46:00|250.85|248.45|250.97|248.57|250.97|248.57|250.85|248.45|0
1655253970000|2022-06-15 00:46:10|251.09|248.69|251.22|248.82|251.33|248.93|251.09|248.69|0
1655253980000|2022-06-15 00:46:20|251.09|248.69|251.22|248.82|251.22|248.82|251.09|248.69|0
1655253990000|2022-06-15 00:46:30|251.09|248.69|251.09|248.69|251.09|248.69|250.85|248.45|0
1655254000000|2022-06-15 00:46:40|250.85|248.45|250.85|248.45|250.85|248.45|250.85|248.45|0
1655254010000|2022-06-15 00:46:50|251.09|248.69|251.09|248.69|251.09|248.69|251.09|248.69|0
1655254020000|2022-06-15 00:47:00|250.85|248.45|250.85|248.45|250.85|248.45|250.85|248.45|0
1655254030000|2022-06-15 00:47:10|250.97|248.57|250.97|248.57|250.97|248.57|250.97|248.57|0
1655254040000|2022-06-15 00:47:20|251.33|248.93|251.09|248.69|251.33|248.93|251.09|248.69|0
1655254050000|2022-06-15 00:47:30|251.33|248.93|251.33|248.93|251.33|248.93|251.33|248.93|0
1655254060000|2022-06-15 00:47:40|251.57|249.17|251.33|248.93|251.57|249.17|251.33|248.93|0
1655254070000|2022-06-15 00:47:50|251.45|249.05|251.57|249.17|251.57|249.17|251.45|249.05|0
1655254080000|2022-06-15 00:48:00|251.81|249.41|251.81|249.41|251.81|249.41|251.81|249.41|0
1655254090000|2022-06-15 00:48:10|252.29|249.89|252.05|249.65|252.29|249.89|252.05|249.65|0
1655254100000|2022-06-15 00:48:20|252.29|249.89|252.05|249.65|252.29|249.89|252.05|249.65|0
1655254110000|2022-06-15 00:48:30|251.81|249.41|251.81|249.41|251.81|249.41|251.57|249.17|0
1655254120000|2022-06-15 00:48:40|251.93|249.53|251.57|249.17|251.93|249.53|251.57|249.17|0
1655254140000|2022-06-15 00:49:00|251.69|249.29|252.29|249.89|252.53|250.13|251.69|249.29|0
1655254150000|2022-06-15 00:49:10|252.17|249.77|252.29|249.89|252.29|249.89|252.17|249.77|0
1655254160000|2022-06-15 00:49:20|252.42|250.02|252.66|250.26|252.66|250.26|252.29|249.89|0
1655254170000|2022-06-15 00:49:30|252.77|250.37|253.01|250.61|253.01|250.61|252.77|250.37|0
1655254180000|2022-06-15 00:49:40|253.5|251.1|252.77|250.37|253.5|251.1|252.77|250.37|0
1655254190000|2022-06-15 00:49:50|252.9|250.5|252.29|249.89|252.9|250.5|252.29|249.89|0
1655254200000|2022-06-15 00:50:00|252.77|250.37|252.53|250.13|252.77|250.37|252.53|250.13|0
1655254210000|2022-06-15 00:50:10|252.66|250.26|253.49|251.09|253.49|251.09|252.66|250.26|0
1655254220000|2022-06-15 00:50:20|253.98|251.58|254.22|251.82|254.22|251.82|253.98|251.58|0
1655254230000|2022-06-15 00:50:30|253.98|251.58|253.74|251.34|253.98|251.58|253.74|251.34|0
1655254240000|2022-06-15 00:50:40|253.86|251.46|253.98|251.58|253.98|251.58|253.74|251.34|0
1655254250000|2022-06-15 00:50:50|254.22|251.82|253.98|251.58|254.22|251.82|253.98|251.58|0
1655254260000|2022-06-15 00:51:00|254.22|251.82|254.34|251.94|254.46|252.06|254.1|251.7|0
1655254270000|2022-06-15 00:51:10|254.46|252.06|253.98|251.58|254.46|252.06|253.98|251.58|0
1655254280000|2022-06-15 00:51:20|254.22|251.82|254.46|252.06|254.46|252.06|254.22|251.82|0
1655254290000|2022-06-15 00:51:30|254.34|251.94|253.98|251.58|254.46|252.06|253.98|251.58|0
1655254300000|2022-06-15 00:51:40|253.73|251.33|253.97|251.57|253.97|251.57|253.73|251.33|0
1655254310000|2022-06-15 00:51:50|253.73|251.33|253.73|251.33|253.73|251.33|253.73|251.33|0
1655254320000|2022-06-15 00:52:00|253.97|251.57|253.97|251.57|253.97|251.57|253.97|251.57|0
1655254330000|2022-06-15 00:52:10|253.73|251.33|253.86|251.46|253.86|251.46|253.73|251.33|0
1655254340000|2022-06-15 00:52:20|253.73|251.33|253.97|251.57|253.97|251.57|253.73|251.33|0
1655254350000|2022-06-15 00:52:30|254.1|251.7|254.1|251.7|254.1|251.7|254.1|251.7|0
1655254360000|2022-06-15 00:52:40|254.21|251.81|254.46|252.06|254.46|252.06|254.21|251.81|0
1655254370000|2022-06-15 00:52:50|254.7|252.3|255.18|252.78|255.18|252.78|254.7|252.3|0
1655254380000|2022-06-15 00:53:00|255.42|253.02|255.42|253.02|255.55|253.15|255.42|253.02|0
1655254390000|2022-06-15 00:53:10|255.66|253.26|255.66|253.26|255.66|253.26|255.66|253.26|0
1655254400000|2022-06-15 00:53:20|255.9|253.5|256.15|253.75|256.15|253.75|255.9|253.5|0
1655254410000|2022-06-15 00:53:30|255.66|253.26|255.66|253.26|255.79|253.39|255.66|253.26|0
1655254420000|2022-06-15 00:53:40|255.42|253.02|255.18|252.78|255.66|253.26|255.18|252.78|0
1655254430000|2022-06-15 00:53:50|255.06|252.66|254.94|252.54|255.06|252.66|254.94|252.54|0
1655254440000|2022-06-15 00:54:00|255.06|252.66|255.18|252.78|255.42|253.02|255.06|252.66|0
1655254460000|2022-06-15 00:54:20|255.42|253.02|255.3|252.9|255.42|253.02|255.3|252.9|0
1655254470000|2022-06-15 00:54:30|255.18|252.78|255.18|252.78|255.18|252.78|255.18|252.78|0
1655254480000|2022-06-15 00:54:40|254.94|252.54|254.94|252.54|254.94|252.54|254.94|252.54|0
1655254490000|2022-06-15 00:54:50|254.69|252.29|254.69|252.29|254.94|252.54|254.69|252.29|0
1655254500000|2022-06-15 00:55:00|254.45|252.05|254.34|251.94|254.45|252.05|254.21|251.81|0
1655254510000|2022-06-15 00:55:10|254.21|251.81|254.1|251.7|254.45|252.05|254.1|251.7|0
1655254520000|2022-06-15 00:55:20|253.97|251.57|254.21|251.81|254.21|251.81|253.97|251.57|0
1655254530000|2022-06-15 00:55:30|253.97|251.57|254.21|251.81|254.21|251.81|253.97|251.57|0
1655254540000|2022-06-15 00:55:40|254.45|252.05|254.45|252.05|254.45|252.05|254.21|251.81|0
1655254550000|2022-06-15 00:55:50|254.69|252.29|254.09|251.69|254.82|252.42|254.09|251.69|0
1655254560000|2022-06-15 00:56:00|254.21|251.81|254.93|252.53|254.93|252.53|254.21|251.81|0
1655254570000|2022-06-15 00:56:10|255.18|252.78|255.66|253.26|255.66|253.26|255.18|252.78|0
1655254580000|2022-06-15 00:56:20|255.18|252.78|255.54|253.14|255.54|253.14|255.18|252.78|0
1655254590000|2022-06-15 00:56:30|255.66|253.26|255.66|253.26|255.66|253.26|255.42|253.02|0
1655254600000|2022-06-15 00:56:40|255.42|253.02|255.42|253.02|255.66|253.26|255.42|253.02|0
1655254610000|2022-06-15 00:56:50|255.3|252.9|255.42|253.02|255.42|253.02|255.17|252.77|0
1655254630000|2022-06-15 00:57:10|255.54|253.14|255.42|253.02|255.66|253.26|255.42|253.02|0
1655254640000|2022-06-15 00:57:20|255.17|252.77|255.42|253.02|255.42|253.02|255.17|252.77|0
1655254650000|2022-06-15 00:57:30|255.9|253.5|255.66|253.26|255.9|253.5|255.66|253.26|0
1655254660000|2022-06-15 00:57:40|255.54|253.14|254.93|252.53|255.54|253.14|254.93|252.53|0
1655254670000|2022-06-15 00:57:50|254.69|252.29|254.69|252.29|254.69|252.29|254.69|252.29|0
1655254680000|2022-06-15 00:58:00|254.93|252.53|254.45|252.05|254.93|252.53|254.45|252.05|0
1655254690000|2022-06-15 00:58:10|254.69|252.29|254.33|251.93|254.69|252.29|254.33|251.93|0
1655254700000|2022-06-15 00:58:20|254.21|251.81|254.21|251.81|254.33|251.93|254.21|251.81|0
1655254710000|2022-06-15 00:58:30|253.97|251.57|253.85|251.45|253.97|251.57|253.85|251.45|0
1655254720000|2022-06-15 00:58:40|253.72|251.32|253.48|251.08|253.72|251.32|253.48|251.08|0
1655254730000|2022-06-15 00:58:50|253.61|251.21|253.61|251.21|253.61|251.21|253.48|251.08|0
1655254740000|2022-06-15 00:59:00|253.48|251.08|253|250.6|253.48|251.08|253|250.6|0
1655254750000|2022-06-15 00:59:10|252.76|250.36|253.48|251.08|253.48|251.08|252.76|250.36|0
1655254760000|2022-06-15 00:59:20|253.37|250.97|253.48|251.08|253.48|251.08|253.24|250.84|0
1655254780000|2022-06-15 00:59:40|253.96|251.56|253.96|251.56|254.21|251.81|253.72|251.32|0
1655254790000|2022-06-15 00:59:50|253.85|251.45|253.48|251.08|253.85|251.45|253.48|251.08|0
1655254800000|2022-06-15 01:00:00|253.12|250.72|252.76|250.36|253.24|250.84|252.76|250.36|0
1655254810000|2022-06-15 01:00:10|253|250.6|252.76|250.36|253|250.6|252.76|250.36|0
1655254820000|2022-06-15 01:00:20|253|250.6|252.76|250.36|253|250.6|252.76|250.36|0
1655254830000|2022-06-15 01:00:30|253|250.6|253.12|250.72|253.24|250.84|253|250.6|0
1655254840000|2022-06-15 01:00:40|253|250.6|252.76|250.36|253|250.6|252.76|250.36|0
1655254850000|2022-06-15 01:00:50|252.51|250.11|252.64|250.24|252.64|250.24|252.51|250.11|0
1655254860000|2022-06-15 01:01:00|252.76|250.36|253|250.6|253|250.6|252.76|250.36|0
1655254870000|2022-06-15 01:01:10|252.88|250.48|253.36|250.96|253.36|250.96|252.88|250.48|0
1655254880000|2022-06-15 01:01:20|253.24|250.84|252.51|250.11|253.24|250.84|252.51|250.11|0
1655254890000|2022-06-15 01:01:30|252.64|250.24|252.75|250.35|252.75|250.35|252.51|250.11|0
1655254900000|2022-06-15 01:01:40|252.88|250.48|252.75|250.35|252.88|250.48|252.75|250.35|0
1655254910000|2022-06-15 01:01:50|252.88|250.48|253|250.6|253.24|250.84|252.88|250.48|0
1655254920000|2022-06-15 01:02:00|253.24|250.84|253.24|250.84|253.36|250.96|253.24|250.84|0
1655254930000|2022-06-15 01:02:10|252.88|250.48|252.75|250.35|252.88|250.48|252.75|250.35|0
1655254950000|2022-06-15 01:02:30|252.51|250.11|251.79|249.39|252.51|250.11|251.79|249.39|0
1655254960000|2022-06-15 01:02:40|251.67|249.27|251.43|249.03|251.67|249.27|251.43|249.03|0
1655254970000|2022-06-15 01:02:50|251.31|248.91|252.27|249.87|252.27|249.87|251.31|248.91|0
1655254980000|2022-06-15 01:03:00|252.03|249.63|251.55|249.15|252.03|249.63|251.55|249.15|0
1655254990000|2022-06-15 01:03:10|251.31|248.91|251.07|248.67|251.31|248.91|251.07|248.67|0
1655255000000|2022-06-15 01:03:20|250.82|248.42|251.07|248.67|251.07|248.67|250.82|248.42|0
1655255010000|2022-06-15 01:03:30|250.95|248.55|250.82|248.42|251.06|248.66|250.82|248.42|0
1655255020000|2022-06-15 01:03:40|250.95|248.55|250.95|248.55|250.95|248.55|250.95|248.55|0
1655255030000|2022-06-15 01:03:50|250.82|248.42|249.62|247.22|250.82|248.42|249.62|247.22|0
1655255040000|2022-06-15 01:04:00|249.38|246.98|249.62|247.22|249.62|247.22|249.38|246.98|0
1655255050000|2022-06-15 01:04:10|249.86|247.46|248.66|246.26|249.86|247.46|248.42|246.02|0
1655255060000|2022-06-15 01:04:20|248.42|246.02|248.66|246.26|248.66|246.26|248.42|246.02|0
1655255070000|2022-06-15 01:04:30|248.9|246.5|249.02|246.62|249.14|246.74|248.9|246.5|0
1655255080000|2022-06-15 01:04:40|249.62|247.22|249.62|247.22|249.62|247.22|249.62|247.22|0
1655255090000|2022-06-15 01:04:50|249.38|246.98|249.86|247.46|249.86|247.46|249.38|246.98|0
1655255100000|2022-06-15 01:05:00|249.62|247.22|249.62|247.22|249.62|247.22|249.62|247.22|0
1655255110000|2022-06-15 01:05:10|250.34|247.94|250.58|248.18|250.58|248.18|250.34|247.94|0
1655255120000|2022-06-15 01:05:20|250.46|248.06|250.34|247.94|250.46|248.06|250.1|247.7|0
1655255130000|2022-06-15 01:05:30|250.58|248.18|250.58|248.18|250.58|248.18|250.34|247.94|0
1655255140000|2022-06-15 01:05:40|250.34|247.94|250.46|248.06|250.46|248.06|250.34|247.94|0
1655255150000|2022-06-15 01:05:50|250.58|248.18|253.23|250.83|253.23|250.83|250.46|248.06|0
1655255160000|2022-06-15 01:06:00|253.47|251.07|253.71|251.31|253.71|251.31|253.47|251.07|0
1655255170000|2022-06-15 01:06:10|253.47|251.07|252.51|250.11|253.47|251.07|252.51|250.11|0
1655255180000|2022-06-15 01:06:20|252.39|249.99|251.43|249.03|252.39|249.99|251.31|248.91|0
1655255190000|2022-06-15 01:06:30|251.31|248.91|251.67|249.27|251.67|249.27|251.31|248.91|0
1655255200000|2022-06-15 01:06:40|251.43|249.03|251.79|249.39|251.79|249.39|251.43|249.03|0
1655255210000|2022-06-15 01:06:50|251.91|249.51|251.91|249.51|251.91|249.51|251.91|249.51|0
1655255220000|2022-06-15 01:07:00|251.43|249.03|251.43|249.03|251.55|249.15|251.31|248.91|0
1655255230000|2022-06-15 01:07:10|251.19|248.79|251.55|249.15|251.55|249.15|251.19|248.79|0
1655255240000|2022-06-15 01:07:20|251.43|249.03|252.15|249.75|252.15|249.75|251.43|249.03|0
1655255250000|2022-06-15 01:07:30|252.03|249.63|251.55|249.15|252.15|249.75|251.55|249.15|0
1655255260000|2022-06-15 01:07:40|251.43|249.03|251.19|248.79|251.67|249.27|251.19|248.79|0
1655255270000|2022-06-15 01:07:50|251.43|249.03|251.18|248.78|251.43|249.03|251.18|248.78|0
1655255280000|2022-06-15 01:08:00|251.31|248.91|251.18|248.78|251.43|249.03|251.18|248.78|0
1655255290000|2022-06-15 01:08:10|250.7|248.3|250.7|248.3|250.7|248.3|250.7|248.3|0
1655255300000|2022-06-15 01:08:20|250.94|248.54|250.7|248.3|250.94|248.54|250.46|248.06|0
1655255310000|2022-06-15 01:08:30|250.46|248.06|250.7|248.3|250.7|248.3|250.46|248.06|0
1655255320000|2022-06-15 01:08:40|250.46|248.06|250.7|248.3|250.7|248.3|250.46|248.06|0
1655255330000|2022-06-15 01:08:50|250.46|248.06|250.46|248.06|250.46|248.06|250.46|248.06|0
1655255360000|2022-06-15 01:09:20|250.22|247.82|250.22|247.82|250.22|247.82|250.22|247.82|0
1655255370000|2022-06-15 01:09:30|250.11|247.71|250.22|247.82|250.22|247.82|249.98|247.58|0
1655255380000|2022-06-15 01:09:40|249.98|247.58|249.98|247.58|250.22|247.82|249.98|247.58|0
1655255390000|2022-06-15 01:09:50|250.22|247.82|250.22|247.82|250.22|247.82|250.22|247.82|0
1655255400000|2022-06-15 01:10:00|250.46|248.06|249.98|247.58|250.46|248.06|249.98|247.58|0
1655255410000|2022-06-15 01:10:10|249.74|247.34|249.5|247.1|249.74|247.34|249.26|246.86|0
1655255420000|2022-06-15 01:10:20|249.14|246.74|249.02|246.62|249.14|246.74|249.02|246.62|0
1655255430000|2022-06-15 01:10:30|249.26|246.86|249.5|247.1|249.5|247.1|249.26|246.86|0
1655255440000|2022-06-15 01:10:40|249.14|246.74|249.02|246.62|249.26|246.86|249.02|246.62|0
1655255450000|2022-06-15 01:10:50|248.9|246.5|248.9|246.5|248.9|246.5|248.78|246.38|0
1655255460000|2022-06-15 01:11:00|248.78|246.38|248.66|246.26|248.78|246.38|248.66|246.26|0
1655255470000|2022-06-15 01:11:10|248.54|246.14|248.54|246.14|248.78|246.38|248.54|246.14|0
1655255480000|2022-06-15 01:11:20|248.66|246.26|249.5|247.1|249.5|247.1|248.66|246.26|0
1655255490000|2022-06-15 01:11:30|249.38|246.98|249.26|246.86|249.5|247.1|249.26|246.86|0
1655255500000|2022-06-15 01:11:40|249.14|246.74|249.02|246.62|249.14|246.74|249.02|246.62|0
1655255510000|2022-06-15 01:11:50|248.66|246.26|248.78|246.38|248.78|246.38|248.66|246.26|0
1655255520000|2022-06-15 01:12:00|248.66|246.26|248.54|246.14|248.66|246.26|248.54|246.14|0
1655255530000|2022-06-15 01:12:10|248.66|246.26|248.66|246.26|248.66|246.26|248.66|246.26|0
1655255540000|2022-06-15 01:12:20|248.53|246.13|248.53|246.13|248.53|246.13|248.53|246.13|0
1655255550000|2022-06-15 01:12:30|248.77|246.37|248.77|246.37|248.77|246.37|248.77|246.37|0
1655255560000|2022-06-15 01:12:40|249.25|246.85|249.74|247.34|249.98|247.58|249.25|246.85|0
1655255570000|2022-06-15 01:12:50|249.73|247.33|249.49|247.09|249.73|247.33|249.49|247.09|0
1655255580000|2022-06-15 01:13:00|249.62|247.22|249.49|247.09|249.62|247.22|249.49|247.09|0
1655255590000|2022-06-15 01:13:10|249.62|247.22|249.73|247.33|249.97|247.57|249.62|247.22|0
1655255600000|2022-06-15 01:13:20|249.86|247.46|249.73|247.33|249.86|247.46|249.73|247.33|0
1655255610000|2022-06-15 01:13:30|250.45|248.05|250.21|247.81|250.45|248.05|250.21|247.81|0
1655255620000|2022-06-15 01:13:40|250.45|248.05|250.45|248.05|250.58|248.18|250.45|248.05|0
1655255630000|2022-06-15 01:13:50|250.69|248.29|250.45|248.05|250.69|248.29|250.45|248.05|0
1655255640000|2022-06-15 01:14:00|250.21|247.81|250.34|247.94|250.45|248.05|250.21|247.81|0
1655255650000|2022-06-15 01:14:10|250.21|247.81|250.69|248.29|250.69|248.29|250.21|247.81|0
1655255660000|2022-06-15 01:14:20|250.93|248.53|250.69|248.29|250.93|248.53|250.69|248.29|0
1655255670000|2022-06-15 01:14:30|251.06|248.66|251.17|248.77|251.17|248.77|251.06|248.66|0
1655255680000|2022-06-15 01:14:40|250.69|248.29|251.17|248.77|251.17|248.77|250.69|248.29|0
1655255690000|2022-06-15 01:14:50|251.54|249.14|251.66|249.26|251.9|249.5|251.54|249.14|0
1655255700000|2022-06-15 01:15:00|252.38|249.98|251.9|249.5|253.1|250.7|251.9|249.5|0
1655255710000|2022-06-15 01:15:10|252.86|250.46|253.1|250.7|253.1|250.7|252.74|250.34|0
1655255720000|2022-06-15 01:15:20|253.34|250.94|253.34|250.94|253.34|250.94|253.34|250.94|0
1655255730000|2022-06-15 01:15:30|253.1|250.7|253.1|250.7|253.1|250.7|252.86|250.46|0
1655255740000|2022-06-15 01:15:40|252.98|250.58|252.86|250.46|253.1|250.7|252.86|250.46|0
1655255750000|2022-06-15 01:15:50|252.14|249.74|251.89|249.49|252.14|249.74|251.65|249.25|0
1655255760000|2022-06-15 01:16:00|252.02|249.62|252.02|249.62|252.5|250.1|252.02|249.62|0
1655255770000|2022-06-15 01:16:10|252.26|249.86|252.02|249.62|252.26|249.86|252.02|249.62|0
1655255780000|2022-06-15 01:16:20|251.78|249.38|252.02|249.62|252.02|249.62|251.78|249.38|0
1655255790000|2022-06-15 01:16:30|252.13|249.73|251.17|248.77|252.13|249.73|250.93|248.53|0
1655255800000|2022-06-15 01:16:40|251.65|249.25|250.93|248.53|251.65|249.25|250.93|248.53|0
1655255810000|2022-06-15 01:16:50|251.17|248.77|250.69|248.29|251.17|248.77|250.69|248.29|0
1655255820000|2022-06-15 01:17:00|250.93|248.53|249.73|247.33|250.93|248.53|249.73|247.33|0
1655255830000|2022-06-15 01:17:10|249.49|247.09|249.25|246.85|249.49|247.09|249.25|246.85|0
1655255840000|2022-06-15 01:17:20|249.73|247.33|250.69|248.29|250.69|248.29|249.73|247.33|0
1655255850000|2022-06-15 01:17:30|250.93|248.53|250.93|248.53|251.05|248.65|250.93|248.53|0
1655255860000|2022-06-15 01:17:40|251.65|249.25|251.41|249.01|251.65|249.25|251.41|249.01|0
1655255870000|2022-06-15 01:17:50|251.65|249.25|251.89|249.49|251.89|249.49|251.65|249.25|0
1655255880000|2022-06-15 01:18:00|252.26|249.86|252.61|250.21|252.61|250.21|252.13|249.73|0
1655255890000|2022-06-15 01:18:10|252.37|249.97|252.02|249.62|252.37|249.97|252.02|249.62|0
1655255900000|2022-06-15 01:18:20|250.81|248.41|250.57|248.17|250.81|248.41|250.57|248.17|0
1655255910000|2022-06-15 01:18:30|250.33|247.93|250.57|248.17|250.69|248.29|250.33|247.93|0
1655255920000|2022-06-15 01:18:40|250.69|248.29|250.57|248.17|250.69|248.29|250.45|248.05|0
1655255930000|2022-06-15 01:18:50|250.45|248.05|250.57|248.17|250.57|248.17|250.45|248.05|0
1655255940000|2022-06-15 01:19:00|250.21|247.81|250.45|248.05|250.57|248.17|250.21|247.81|0
1655255950000|2022-06-15 01:19:10|249.97|247.57|250.09|247.69|250.21|247.81|249.97|247.57|0
1655255960000|2022-06-15 01:19:20|249.97|247.57|249.37|246.97|249.97|247.57|249.37|246.97|0
1655255970000|2022-06-15 01:19:30|250.09|247.69|250.09|247.69|250.21|247.81|250.09|247.69|0
1655255980000|2022-06-15 01:19:40|250.69|248.29|249.85|247.45|250.69|248.29|249.85|247.45|0
1655255990000|2022-06-15 01:19:50|249.96|247.56|249.96|247.56|249.96|247.56|249.85|247.45|0
1655256000000|2022-06-15 01:20:00|250.44|248.04|250.33|247.93|250.44|248.04|250.33|247.93|0
1655256020000|2022-06-15 01:20:20|250.57|248.17|250.44|248.04|250.57|248.17|250.44|248.04|0
1655256030000|2022-06-15 01:20:30|250.68|248.28|250.92|248.52|250.92|248.52|250.57|248.17|0
1655256040000|2022-06-15 01:20:40|251.41|249.01|250.92|248.52|251.41|249.01|250.92|248.52|0
1655256050000|2022-06-15 01:20:50|250.44|248.04|249.13|246.73|250.44|248.04|249.13|246.73|0
1655256060000|2022-06-15 01:21:00|248.52|246.12|248.76|246.36|248.76|246.36|248.52|246.12|0
1655256070000|2022-06-15 01:21:10|248.65|246.25|248.89|246.49|248.89|246.49|248.52|246.12|0
1655256080000|2022-06-15 01:21:20|249|246.6|248.76|246.36|249|246.6|248.76|246.36|0
1655256090000|2022-06-15 01:21:30|249|246.6|248.76|246.36|249|246.6|248.76|246.36|0
1655256100000|2022-06-15 01:21:40|248.64|246.24|249|246.6|249|246.6|248.52|246.12|0
1655256110000|2022-06-15 01:21:50|249.24|246.84|249.12|246.72|249.24|246.84|249|246.6|0
1655256120000|2022-06-15 01:22:00|249.37|246.97|249.36|246.96|249.37|246.97|249.24|246.84|0
1655256130000|2022-06-15 01:22:10|249.61|247.21|249.48|247.08|249.72|247.32|249.48|247.08|0
1655256140000|2022-06-15 01:22:20|249.72|247.32|249.48|247.08|249.72|247.32|249.48|247.08|0
1655256150000|2022-06-15 01:22:30|249.24|246.84|249.24|246.84|249.36|246.96|249.24|246.84|0
1655256160000|2022-06-15 01:22:40|249.36|246.96|249.36|246.96|249.36|246.96|249.36|246.96|0
1655256170000|2022-06-15 01:22:50|249.48|247.08|249.48|247.08|249.48|247.08|249.48|247.08|0
1655256180000|2022-06-15 01:23:00|249.72|247.32|249.96|247.56|249.96|247.56|249.72|247.32|0
1655256190000|2022-06-15 01:23:10|249.72|247.32|249|246.6|249.72|247.32|249|246.6|0
1655256200000|2022-06-15 01:23:20|249.24|246.84|249.24|246.84|249.36|246.96|249.24|246.84|0
1655256210000|2022-06-15 01:23:30|249|246.6|249.12|246.72|249.12|246.72|249|246.6|0
1655256220000|2022-06-15 01:23:40|249|246.6|249|246.6|249|246.6|249|246.6|0
1655256230000|2022-06-15 01:23:50|248.76|246.36|247.92|245.52|248.76|246.36|247.92|245.52|0
1655256240000|2022-06-15 01:24:00|248.16|245.76|249.24|246.84|249.24|246.84|248.16|245.76|0
1655256250000|2022-06-15 01:24:10|249.48|247.08|249|246.6|249.48|247.08|249|246.6|0
1655256260000|2022-06-15 01:24:20|248.76|246.36|249.24|246.84|249.24|246.84|248.76|246.36|0
1655256270000|2022-06-15 01:24:30|249|246.6|249.24|246.84|249.24|246.84|249|246.6|0
1655256280000|2022-06-15 01:24:40|248.52|246.12|248.03|245.63|248.52|246.12|248.03|245.63|0
1655256290000|2022-06-15 01:24:50|247.55|245.15|247.07|244.67|247.55|245.15|247.07|244.67|0
1655256300000|2022-06-15 01:25:00|246.59|244.19|246.59|244.19|246.59|244.19|246.59|244.19|0
1655256310000|2022-06-15 01:25:10|245.88|243.48|245.64|243.24|246.11|243.71|245.64|243.24|0
1655256320000|2022-06-15 01:25:20|245.4|243|245.64|243.24|245.64|243.24|245.4|243|0
1655256330000|2022-06-15 01:25:30|245.16|242.76|245.16|242.76|245.16|242.76|244.92|242.52|0
1655256340000|2022-06-15 01:25:40|244.68|242.28|244.68|242.28|244.92|242.52|244.68|242.28|0
1655256350000|2022-06-15 01:25:50|244.92|242.52|244.44|242.04|244.92|242.52|244.44|242.04|0
1655256360000|2022-06-15 01:26:00|244.92|242.52|244.68|242.28|244.92|242.52|244.56|242.16|0
1655256370000|2022-06-15 01:26:10|244.8|242.4|245.15|242.75|245.15|242.75|244.8|242.4|0
1655256380000|2022-06-15 01:26:20|244.91|242.51|245.15|242.75|245.15|242.75|244.91|242.51|0
1655256390000|2022-06-15 01:26:30|244.91|242.51|244.44|242.04|244.91|242.51|244.44|242.04|0
1655256400000|2022-06-15 01:26:40|244.2|241.8|243.72|241.32|244.2|241.8|243.72|241.32|0
1655256410000|2022-06-15 01:26:50|243.96|241.56|243.96|241.56|243.96|241.56|243.96|241.56|0
1655256420000|2022-06-15 01:27:00|244.43|242.03|244.43|242.03|244.43|242.03|244.2|241.8|0
1655256430000|2022-06-15 01:27:10|244.67|242.27|245.39|242.99|245.39|242.99|244.67|242.27|0
1655256440000|2022-06-15 01:27:20|245.63|243.23|245.63|243.23|245.63|243.23|245.63|243.23|0
1655256450000|2022-06-15 01:27:30|246.11|243.71|246.59|244.19|246.59|244.19|246.11|243.71|0
1655256460000|2022-06-15 01:27:40|246.11|243.71|246.35|243.95|246.35|243.95|246.11|243.71|0
1655256470000|2022-06-15 01:27:50|246.11|243.71|246.35|243.95|246.35|243.95|246.11|243.71|0
1655256480000|2022-06-15 01:28:00|246.24|243.84|246.83|244.43|246.83|244.43|246.23|243.83|0
1655256490000|2022-06-15 01:28:10|246.71|244.31|247.07|244.67|247.19|244.79|246.71|244.31|0
1655256500000|2022-06-15 01:28:20|247.19|244.79|247.55|245.15|247.55|245.15|247.19|244.79|0
1655256510000|2022-06-15 01:28:30|247.31|244.91|247.79|245.39|247.79|245.39|247.31|244.91|0
1655256520000|2022-06-15 01:28:40|247.55|245.15|247.55|245.15|247.67|245.27|247.55|245.15|0
1655256530000|2022-06-15 01:28:50|247.31|244.91|247.55|245.15|247.55|245.15|247.19|244.79|0
1655256540000|2022-06-15 01:29:00|247.43|245.03|247.19|244.79|247.43|245.03|247.19|244.79|0
1655256550000|2022-06-15 01:29:10|247.07|244.67|247.31|244.91|247.43|245.03|247.07|244.67|0
1655256560000|2022-06-15 01:29:20|247.19|244.79|247.19|244.79|247.31|244.91|247.07|244.67|0
1655256570000|2022-06-15 01:29:30|247.07|244.67|246.35|243.95|247.07|244.67|246.35|243.95|0
1655256580000|2022-06-15 01:29:40|246.47|244.07|246.59|244.19|246.59|244.19|246.47|244.07|0
1655256590000|2022-06-15 01:29:50|246.35|243.95|247.07|244.67|247.07|244.67|246.35|243.95|0
1655256600000|2022-06-15 01:30:00|246.83|244.43|246.59|244.19|246.83|244.43|246.47|244.07|0
1655256610000|2022-06-15 01:30:10|246.71|244.31|248.03|245.63|248.03|245.63|246.71|244.31|0
1655256620000|2022-06-15 01:30:20|247.55|245.15|247.07|244.67|247.55|245.15|247.07|244.67|0
1655256630000|2022-06-15 01:30:30|246.95|244.55|247.07|244.67|247.07|244.67|246.83|244.43|0
1655256640000|2022-06-15 01:30:40|247.43|245.03|247.79|245.39|247.79|245.39|247.43|245.03|0
1655256650000|2022-06-15 01:30:50|248.03|245.63|248.03|245.63|248.03|245.63|247.91|245.51|0
1655256660000|2022-06-15 01:31:00|247.78|245.38|247.3|244.9|247.78|245.38|247.3|244.9|0
1655256670000|2022-06-15 01:31:10|247.06|244.66|247.67|245.27|247.67|245.27|247.06|244.66|0
1655256680000|2022-06-15 01:31:20|247.43|245.03|246.95|244.55|247.67|245.27|246.95|244.55|0
1655256690000|2022-06-15 01:31:30|247.06|244.66|246.95|244.55|247.06|244.66|246.95|244.55|0
1655256700000|2022-06-15 01:31:40|246.82|244.42|246.82|244.42|246.95|244.55|246.82|244.42|0
1655256710000|2022-06-15 01:31:50|246.58|244.18|246.71|244.31|246.82|244.42|246.58|244.18|0
1655256720000|2022-06-15 01:32:00|247.06|244.66|246.1|243.7|247.06|244.66|246.1|243.7|0
1655256730000|2022-06-15 01:32:10|246.23|243.83|246.1|243.7|246.23|243.83|246.1|243.7|0
1655256740000|2022-06-15 01:32:20|246.34|243.94|246.71|244.31|246.71|244.31|246.34|243.94|0
1655256750000|2022-06-15 01:32:30|246.82|244.42|247.06|244.66|247.06|244.66|246.82|244.42|0
1655256760000|2022-06-15 01:32:40|246.95|244.55|247.3|244.9|247.3|244.9|246.95|244.55|0
1655256770000|2022-06-15 01:32:50|247.06|244.66|247.43|245.03|247.43|245.03|247.06|244.66|0
1655256780000|2022-06-15 01:33:00|247.3|244.9|246.95|244.55|247.43|245.03|246.95|244.55|0
1655256790000|2022-06-15 01:33:10|246.71|244.31|246.1|243.7|246.82|244.42|246.1|243.7|0
1655256800000|2022-06-15 01:33:20|245.86|243.46|245.75|243.35|245.86|243.46|245.75|243.35|0
1655256810000|2022-06-15 01:33:30|245.62|243.22|245.62|243.22|245.62|243.22|245.62|243.22|0
1655256820000|2022-06-15 01:33:40|245.99|243.59|245.86|243.46|246.1|243.7|245.86|243.46|0
1655256830000|2022-06-15 01:33:50|245.99|243.59|246.23|243.83|246.58|244.18|245.99|243.59|0
1655256840000|2022-06-15 01:34:00|245.38|242.98|245.86|243.46|245.86|243.46|245.38|242.98|0
1655256850000|2022-06-15 01:34:10|246.1|243.7|246.34|243.94|246.34|243.94|246.1|243.7|0
1655256860000|2022-06-15 01:34:20|246.7|244.3|246.58|244.18|246.7|244.3|246.46|244.06|0
1655256870000|2022-06-15 01:34:30|246.1|243.7|245.98|243.58|246.34|243.94|245.98|243.58|0
1655256880000|2022-06-15 01:34:40|246.1|243.7|245.98|243.58|246.22|243.82|245.98|243.58|0
1655256890000|2022-06-15 01:34:50|245.86|243.46|245.38|242.98|245.86|243.46|245.38|242.98|0
1655256900000|2022-06-15 01:35:00|245.26|242.86|245.74|243.34|245.74|243.34|245.26|242.86|0
1655256910000|2022-06-15 01:35:10|246.46|244.06|246.7|244.3|246.82|244.42|246.46|244.06|0
1655256920000|2022-06-15 01:35:20|247.06|244.66|246.7|244.3|247.06|244.66|246.46|244.06|0
1655256930000|2022-06-15 01:35:30|246.94|244.54|246.94|244.54|246.94|244.54|246.82|244.42|0
1655256940000|2022-06-15 01:35:40|247.42|245.02|247.42|245.02|247.42|245.02|247.06|244.66|0
1655256950000|2022-06-15 01:35:50|247.3|244.9|247.3|244.9|247.3|244.9|247.3|244.9|0
1655256960000|2022-06-15 01:36:00|247.54|245.14|247.06|244.66|247.54|245.14|247.06|244.66|0
1655256970000|2022-06-15 01:36:10|246.82|244.42|247.06|244.66|247.18|244.78|246.82|244.42|0
1655256980000|2022-06-15 01:36:20|247.18|244.78|247.42|245.02|247.42|245.02|247.06|244.66|0
1655256990000|2022-06-15 01:36:30|247.18|244.78|247.78|245.38|247.78|245.38|247.18|244.78|0
1655257000000|2022-06-15 01:36:40|247.9|245.5|247.54|245.14|247.9|245.5|247.54|245.14|0
1655257010000|2022-06-15 01:36:50|247.3|244.9|247.18|244.78|247.42|245.02|247.18|244.78|0
1655257020000|2022-06-15 01:37:00|246.82|244.42|246.1|243.7|246.82|244.42|246.1|243.7|0
1655257030000|2022-06-15 01:37:10|246.34|243.94|246.1|243.7|246.34|243.94|246.1|243.7|0
1655257040000|2022-06-15 01:37:20|246.22|243.82|246.46|244.06|246.46|244.06|246.22|243.82|0
1655257050000|2022-06-15 01:37:30|246.33|243.93|245.5|243.1|246.33|243.93|245.5|243.1|0
1655257060000|2022-06-15 01:37:40|245.38|242.98|245.26|242.86|245.38|242.98|245.14|242.74|0
1655257070000|2022-06-15 01:37:50|245.38|242.98|245.26|242.86|245.38|242.98|245.14|242.74|0
1655257080000|2022-06-15 01:38:00|245.61|243.21|245.5|243.1|245.61|243.21|245.5|243.1|0
1655257090000|2022-06-15 01:38:10|245.61|243.21|246.57|244.17|246.57|244.17|245.61|243.21|0
1655257100000|2022-06-15 01:38:20|246.7|244.3|246.57|244.17|246.7|244.3|246.57|244.17|0
1655257110000|2022-06-15 01:38:30|246.7|244.3|246.46|244.06|246.7|244.3|246.33|243.93|0
1655257120000|2022-06-15 01:38:40|246.7|244.3|246.57|244.17|246.7|244.3|246.46|244.06|0
1655257130000|2022-06-15 01:38:50|245.61|243.21|245.37|242.97|245.74|243.34|245.37|242.97|0
1655257140000|2022-06-15 01:39:00|245.5|243.1|245.85|243.45|245.85|243.45|245.37|242.97|0
1655257150000|2022-06-15 01:39:10|246.09|243.69|245.74|243.34|246.09|243.69|245.74|243.34|0
1655257160000|2022-06-15 01:39:20|245.85|243.45|245.61|243.21|245.85|243.45|245.61|243.21|0
1655257170000|2022-06-15 01:39:30|245.37|242.97|245.85|243.45|245.85|243.45|245.37|242.97|0
1655257180000|2022-06-15 01:39:40|246.09|243.69|246.09|243.69|246.09|243.69|245.98|243.58|0
1655257190000|2022-06-15 01:39:50|245.85|243.45|245.61|243.21|245.85|243.45|245.61|243.21|0
1655257200000|2022-06-15 01:40:00|245.37|242.97|245.74|243.34|245.74|243.34|245.37|242.97|0
1655257210000|2022-06-15 01:40:10|245.98|243.58|246.33|243.93|246.33|243.93|245.98|243.58|0
1655257220000|2022-06-15 01:40:20|245.85|243.45|245.37|242.97|245.85|243.45|245.37|242.97|0
1655257230000|2022-06-15 01:40:30|245.13|242.73|244.78|242.38|245.37|242.97|244.65|242.25|0
1655257250000|2022-06-15 01:40:50|244.89|242.49|244.78|242.38|244.89|242.49|244.65|242.25|0
1655257260000|2022-06-15 01:41:00|244.89|242.49|244.89|242.49|245.13|242.73|244.89|242.49|0
1655257270000|2022-06-15 01:41:10|245.01|242.61|245.61|243.21|245.61|243.21|245.01|242.61|0
1655257280000|2022-06-15 01:41:20|245.49|243.09|245.61|243.21|245.61|243.21|245.49|243.09|0
1655257290000|2022-06-15 01:41:30|245.49|243.09|245.61|243.21|245.61|243.21|245.49|243.09|0
1655257300000|2022-06-15 01:41:40|246.09|243.69|245.85|243.45|246.09|243.69|245.85|243.45|0
1655257310000|2022-06-15 01:41:50|246.21|243.81|246.09|243.69|246.21|243.81|246.09|243.69|0
1655257320000|2022-06-15 01:42:00|246.33|243.93|246.33|243.93|246.33|243.93|246.33|243.93|0
1655257330000|2022-06-15 01:42:10|246.21|243.81|246.21|243.81|246.21|243.81|246.21|243.81|0
1655257340000|2022-06-15 01:42:20|246.09|243.69|245.37|242.97|246.09|243.69|245.37|242.97|0
1655257350000|2022-06-15 01:42:30|245.13|242.73|245.13|242.73|245.13|242.73|245.13|242.73|0
1655257360000|2022-06-15 01:42:40|244.89|242.49|245.01|242.61|245.13|242.73|244.89|242.49|0
1655257370000|2022-06-15 01:42:50|245.13|242.73|244.65|242.25|245.13|242.73|244.65|242.25|0
1655257380000|2022-06-15 01:43:00|244.89|242.49|243.69|241.29|244.89|242.49|243.69|241.29|0
1655257390000|2022-06-15 01:43:10|243.93|241.53|244.05|241.65|244.17|241.77|243.93|241.53|0
1655257400000|2022-06-15 01:43:20|243.81|241.41|244.17|241.77|244.17|241.77|243.81|241.41|0
1655257410000|2022-06-15 01:43:30|244.41|242.01|244.89|242.49|244.89|242.49|244.41|242.01|0
1655257420000|2022-06-15 01:43:40|245.13|242.73|244.89|242.49|245.25|242.85|244.89|242.49|0
1655257430000|2022-06-15 01:43:50|244.65|242.25|244.41|242.01|244.77|242.37|244.29|241.89|0
1655257440000|2022-06-15 01:44:00|243.81|241.41|243.81|241.41|243.81|241.41|243.81|241.41|0
1655257450000|2022-06-15 01:44:10|243.69|241.29|243.69|241.29|243.69|241.29|243.69|241.29|0
1655257460000|2022-06-15 01:44:20|243.57|241.17|243.45|241.05|243.57|241.17|243.45|241.05|0
1655257470000|2022-06-15 01:44:30|243.57|241.17|243.93|241.53|243.93|241.53|243.57|241.17|0
1655257480000|2022-06-15 01:44:40|243.81|241.41|243.93|241.53|243.93|241.53|243.45|241.05|0
1655257490000|2022-06-15 01:44:50|243.69|241.29|243.57|241.17|243.69|241.29|243.45|241.05|0
1655257500000|2022-06-15 01:45:00|243.21|240.81|243.93|241.53|243.93|241.53|243.21|240.81|0
1655257510000|2022-06-15 01:45:10|244.05|241.65|244.64|242.24|244.64|242.24|243.93|241.53|0
1655257520000|2022-06-15 01:45:20|244.4|242|244.4|242|244.4|242|244.29|241.89|0
1655257530000|2022-06-15 01:45:30|244.16|241.76|244.05|241.65|244.16|241.76|243.69|241.29|0
1655257540000|2022-06-15 01:45:40|244.16|241.76|244.16|241.76|244.4|242|244.16|241.76|0
1655257550000|2022-06-15 01:45:50|244.4|242|244.4|242|244.4|242|244.16|241.76|0
1655257560000|2022-06-15 01:46:00|244.64|242.24|244.4|242|244.77|242.37|244.16|241.76|0
1655257570000|2022-06-15 01:46:10|244.64|242.24|244.88|242.48|244.88|242.48|244.64|242.24|0
1655257580000|2022-06-15 01:46:20|245.36|242.96|245.73|243.33|245.73|243.33|245.36|242.96|0
1655257590000|2022-06-15 01:46:30|245.6|243.2|246.08|243.68|246.08|243.68|245.6|243.2|0
1655257600000|2022-06-15 01:46:40|245.84|243.44|245.84|243.44|245.84|243.44|245.6|243.2|0
1655257610000|2022-06-15 01:46:50|245.72|243.32|246.08|243.68|246.08|243.68|245.72|243.32|0
1655257620000|2022-06-15 01:47:00|245.84|243.44|245.72|243.32|245.84|243.44|245.6|243.2|0
1655257630000|2022-06-15 01:47:10|245.36|242.96|245.84|243.44|245.84|243.44|245.36|242.96|0
1655257640000|2022-06-15 01:47:20|245.6|243.2|245.6|243.2|245.84|243.44|245.6|243.2|0
1655257650000|2022-06-15 01:47:30|245.12|242.72|244.88|242.48|245.48|243.08|244.88|242.48|0
1655257660000|2022-06-15 01:47:40|244.64|242.24|244.4|242|244.64|242.24|244.4|242|0
1655257670000|2022-06-15 01:47:50|244.16|241.76|244.4|242|244.52|242.12|244.16|241.76|0
1655257680000|2022-06-15 01:48:00|244.28|241.88|243.92|241.52|244.28|241.88|243.92|241.52|0
1655257690000|2022-06-15 01:48:10|243.68|241.28|243.44|241.04|243.68|241.28|243.44|241.04|0
1655257710000|2022-06-15 01:48:30|243.57|241.17|242.96|240.56|243.57|241.17|242.96|240.56|0
1655257720000|2022-06-15 01:48:40|243.2|240.8|242.96|240.56|243.2|240.8|242.96|240.56|0
1655257730000|2022-06-15 01:48:50|243.09|240.69|242.48|240.08|243.09|240.69|242.48|240.08|0
1655257740000|2022-06-15 01:49:00|242.61|240.21|242.72|240.32|242.72|240.32|242.61|240.21|0
1655257750000|2022-06-15 01:49:10|242.48|240.08|243.44|241.04|243.44|241.04|242.48|240.08|0
1655257760000|2022-06-15 01:49:20|243.68|241.28|243.92|241.52|243.92|241.52|243.32|240.92|0
1655257770000|2022-06-15 01:49:30|243.56|241.16|243.92|241.52|243.92|241.52|243.44|241.04|0
1655257780000|2022-06-15 01:49:40|244.16|241.76|244.28|241.88|244.28|241.88|244.16|241.76|0
1655257790000|2022-06-15 01:49:50|244.04|241.64|244.4|242|244.4|242|244.04|241.64|0
1655257800000|2022-06-15 01:50:00|244.16|241.76|244.04|241.64|244.16|241.76|244.04|241.64|0
1655257810000|2022-06-15 01:50:10|244.4|242|244.16|241.76|244.4|242|244.04|241.64|0
1655257820000|2022-06-15 01:50:20|244.04|241.64|244.28|241.88|244.28|241.88|244.04|241.64|0
1655257830000|2022-06-15 01:50:30|244.52|242.12|244.63|242.23|244.76|242.36|244.52|242.12|0
1655257840000|2022-06-15 01:50:40|244.4|242|244.52|242.12|244.52|242.12|244.4|242|0
1655257850000|2022-06-15 01:50:50|244.63|242.23|244.87|242.47|245|242.6|244.63|242.23|0
1655257860000|2022-06-15 01:51:00|244.76|242.36|245.11|242.71|245.11|242.71|244.76|242.36|0
1655257870000|2022-06-15 01:51:10|244.87|242.47|245|242.6|245|242.6|244.87|242.47|0
1655257880000|2022-06-15 01:51:20|245.11|242.71|245.11|242.71|245.11|242.71|245|242.6|0
1655257890000|2022-06-15 01:51:30|245.35|242.95|245.59|243.19|245.59|243.19|245.35|242.95|0
1655257900000|2022-06-15 01:51:40|245.48|243.08|245.83|243.43|245.83|243.43|245.35|242.95|0
1655257910000|2022-06-15 01:51:50|246.07|243.67|245.83|243.43|246.07|243.67|245.83|243.43|0
1655257920000|2022-06-15 01:52:00|245.48|243.08|246.31|243.91|246.31|243.91|245.48|243.08|0
1655257930000|2022-06-15 01:52:10|246.07|243.67|246.07|243.67|246.07|243.67|245.96|243.56|0
1655257940000|2022-06-15 01:52:20|246.2|243.8|246.2|243.8|246.2|243.8|245.96|243.56|0
1655257950000|2022-06-15 01:52:30|246.31|243.91|246.2|243.8|246.31|243.91|246.2|243.8|0
1655257960000|2022-06-15 01:52:40|246.31|243.91|246.55|244.15|246.55|244.15|246.31|243.91|0
1655257970000|2022-06-15 01:52:50|247.03|244.63|246.91|244.51|247.03|244.63|246.91|244.51|0
1655257980000|2022-06-15 01:53:00|247.03|244.63|247.27|244.87|247.27|244.87|247.03|244.63|0
1655257990000|2022-06-15 01:53:10|247.51|245.11|247.99|245.59|247.99|245.59|247.51|245.11|0
1655258000000|2022-06-15 01:53:20|247.75|245.35|247.99|245.59|247.99|245.59|247.75|245.35|0
1655258010000|2022-06-15 01:53:30|248.47|246.07|248.47|246.07|249.32|246.92|248.47|246.07|0
1655258020000|2022-06-15 01:53:40|249.08|246.68|248.95|246.55|249.08|246.68|248.47|246.07|0
1655258030000|2022-06-15 01:53:50|249.19|246.79|249.19|246.79|249.19|246.79|248.95|246.55|0
1655258040000|2022-06-15 01:54:00|249.43|247.03|249.43|247.03|249.43|247.03|249.19|246.79|0
1655258050000|2022-06-15 01:54:10|249.32|246.92|249.67|247.27|249.67|247.27|249.32|246.92|0
1655258060000|2022-06-15 01:54:20|249.56|247.16|249.67|247.27|249.67|247.27|249.56|247.16|0
1655258070000|2022-06-15 01:54:30|249.43|247.03|249.55|247.15|249.91|247.51|249.43|247.03|0
1655258080000|2022-06-15 01:54:40|249.67|247.27|249.91|247.51|249.91|247.51|249.67|247.27|0
1655258090000|2022-06-15 01:54:50|249.8|247.4|249.67|247.27|249.91|247.51|249.67|247.27|0
1655258100000|2022-06-15 01:55:00|249.55|247.15|249.31|246.91|249.67|247.27|249.31|246.91|0
1655258110000|2022-06-15 01:55:10|249.19|246.79|249.31|246.91|249.43|247.03|249.19|246.79|0
1655258120000|2022-06-15 01:55:20|249.19|246.79|249.19|246.79|249.19|246.79|249.19|246.79|0
1655258130000|2022-06-15 01:55:30|249.31|246.91|249.19|246.79|249.43|247.03|249.19|246.79|0
1655258140000|2022-06-15 01:55:40|249.31|246.91|249.19|246.79|249.43|247.03|249.19|246.79|0
1655258150000|2022-06-15 01:55:50|249.07|246.67|249.19|246.79|249.19|246.79|249.07|246.67|0
1655258160000|2022-06-15 01:56:00|248.95|246.55|248.95|246.55|248.95|246.55|248.95|246.55|0
1655258170000|2022-06-15 01:56:10|248.83|246.43|248.47|246.07|248.95|246.55|248.47|246.07|0
1655258180000|2022-06-15 01:56:20|248.71|246.31|249.19|246.79|249.19|246.79|248.71|246.31|0
1655258190000|2022-06-15 01:56:30|248.95|246.55|248.83|246.43|248.95|246.55|248.83|246.43|0
1655258200000|2022-06-15 01:56:40|248.95|246.55|248.95|246.55|248.95|246.55|248.95|246.55|0
1655258210000|2022-06-15 01:56:50|248.83|246.43|248.83|246.43|248.83|246.43|248.83|246.43|0
1655258220000|2022-06-15 01:57:00|248.95|246.55|248.7|246.3|248.95|246.55|248.7|246.3|0
1655258230000|2022-06-15 01:57:10|248.46|246.06|248.22|245.82|248.59|246.19|248.22|245.82|0
1655258250000|2022-06-15 01:57:30|248.35|245.95|248.35|245.95|248.35|245.95|248.35|245.95|0
1655258260000|2022-06-15 01:57:40|248.22|245.82|248.22|245.82|248.35|245.95|248.22|245.82|0
1655258270000|2022-06-15 01:57:50|247.98|245.58|247.98|245.58|247.98|245.58|247.98|245.58|0
1655258280000|2022-06-15 01:58:00|247.87|245.47|247.87|245.47|247.87|245.47|247.87|245.47|0
1655258290000|2022-06-15 01:58:10|247.74|245.34|247.87|245.47|247.87|245.47|247.74|245.34|0
1655258300000|2022-06-15 01:58:20|247.98|245.58|247.98|245.58|247.98|245.58|247.87|245.47|0
1655258310000|2022-06-15 01:58:30|248.46|246.06|248.46|246.06|248.46|246.06|248.46|246.06|0
1655258320000|2022-06-15 01:58:40|248.35|245.95|248.46|246.06|248.46|246.06|248.35|245.95|0
1655258330000|2022-06-15 01:58:50|248.35|245.95|248.46|246.06|248.46|246.06|248.35|245.95|0
1655258340000|2022-06-15 01:59:00|248.7|246.3|248.7|246.3|248.7|246.3|248.7|246.3|0
1655258350000|2022-06-15 01:59:10|248.83|246.43|248.94|246.54|248.94|246.54|248.83|246.43|0
1655258360000|2022-06-15 01:59:20|249.18|246.78|248.7|246.3|249.18|246.78|248.7|246.3|0
1655258370000|2022-06-15 01:59:30|248.94|246.54|248.94|246.54|248.94|246.54|248.83|246.43|0
1655258380000|2022-06-15 01:59:40|248.7|246.3|248.94|246.54|248.94|246.54|248.7|246.3|0
1655258390000|2022-06-15 01:59:50|248.83|246.43|248.94|246.54|248.94|246.54|248.7|246.3|0
1655258400000|2022-06-15 02:00:00|248.7|246.3|248.94|246.54|248.94|246.54|247.74|245.34|0
1655258410000|2022-06-15 02:00:10|248.58|246.18|247.5|245.1|248.58|246.18|247.5|245.1|0
1655258420000|2022-06-15 02:00:20|247.98|245.58|247.62|245.22|247.98|245.58|247.62|245.22|0
1655258430000|2022-06-15 02:00:30|247.98|245.58|248.46|246.06|248.46|246.06|247.98|245.58|0
1655258440000|2022-06-15 02:00:40|248.34|245.94|248.94|246.54|248.94|246.54|248.34|245.94|0
1655258450000|2022-06-15 02:00:50|249.06|246.66|249.18|246.78|249.18|246.78|249.06|246.66|0
1655258460000|2022-06-15 02:01:00|248.7|246.3|248.46|246.06|248.7|246.3|247.98|245.58|0
1655258470000|2022-06-15 02:01:10|248.1|245.7|248.34|245.94|248.34|245.94|248.1|245.7|0
1655258480000|2022-06-15 02:01:20|248.22|245.82|247.98|245.58|248.22|245.82|247.98|245.58|0
1655258490000|2022-06-15 02:01:30|248.1|245.7|248.46|246.06|248.46|246.06|248.1|245.7|0
1655258500000|2022-06-15 02:01:40|248.34|245.94|248.46|246.06|248.46|246.06|248.34|245.94|0
1655258510000|2022-06-15 02:01:50|247.98|245.58|248.46|246.06|248.46|246.06|247.98|245.58|0
1655258520000|2022-06-15 02:02:00|248.22|245.82|248.46|246.06|248.46|246.06|248.22|245.82|0
1655258530000|2022-06-15 02:02:10|248.7|246.3|248.1|245.7|248.7|246.3|248.1|245.7|0
1655258540000|2022-06-15 02:02:20|247.86|245.46|247.49|245.09|247.86|245.46|247.49|245.09|0
1655258550000|2022-06-15 02:02:30|247.74|245.34|247.62|245.22|247.98|245.58|247.62|245.22|0
1655258560000|2022-06-15 02:02:40|247.73|245.33|247.73|245.33|247.73|245.33|247.73|245.33|0
1655258570000|2022-06-15 02:02:50|247.97|245.57|247.73|245.33|247.97|245.57|247.73|245.33|0
1655258580000|2022-06-15 02:03:00|247.49|245.09|247.14|244.74|247.49|245.09|247.14|244.74|0
1655258590000|2022-06-15 02:03:10|247.01|244.61|247.01|244.61|247.01|244.61|246.77|244.37|0
1655258600000|2022-06-15 02:03:20|247.25|244.85|247.01|244.61|247.25|244.85|247.01|244.61|0
1655258610000|2022-06-15 02:03:30|246.9|244.5|247.01|244.61|247.01|244.61|246.9|244.5|0
1655258620000|2022-06-15 02:03:40|246.9|244.5|246.66|244.26|246.9|244.5|246.66|244.26|0
1655258630000|2022-06-15 02:03:50|246.53|244.13|246.66|244.26|246.66|244.26|246.29|243.89|0
1655258640000|2022-06-15 02:04:00|246.53|244.13|246.29|243.89|246.53|244.13|246.29|243.89|0
1655258650000|2022-06-15 02:04:10|246.42|244.02|246.77|244.37|246.77|244.37|246.42|244.02|0
1655258660000|2022-06-15 02:04:20|247.01|244.61|247.01|244.61|247.14|244.74|247.01|244.61|0
1655258670000|2022-06-15 02:04:30|247.14|244.74|247.25|244.85|247.25|244.85|247.14|244.74|0
1655258680000|2022-06-15 02:04:40|247.49|245.09|247.49|245.09|247.49|245.09|247.49|245.09|0
1655258690000|2022-06-15 02:04:50|247.01|244.61|247.14|244.74|247.14|244.74|247.01|244.61|0
1655258700000|2022-06-15 02:05:00|247.01|244.61|246.9|244.5|247.01|244.61|246.77|244.37|0
1655258710000|2022-06-15 02:05:10|246.89|244.49|246.89|244.49|246.89|244.49|246.77|244.37|0
1655258720000|2022-06-15 02:05:20|247.13|244.73|247.13|244.73|247.25|244.85|247.13|244.73|0
1655258730000|2022-06-15 02:05:30|247.25|244.85|247.37|244.97|247.49|245.09|247.25|244.85|0
1655258740000|2022-06-15 02:05:40|247.49|245.09|247.25|244.85|247.49|245.09|247.25|244.85|0
1655258760000|2022-06-15 02:06:00|247.13|244.73|247.25|244.85|247.25|244.85|247.13|244.73|0
1655258770000|2022-06-15 02:06:10|247.49|245.09|247.25|244.85|247.49|245.09|247.25|244.85|0
1655258780000|2022-06-15 02:06:20|247.97|245.57|247.85|245.45|247.97|245.57|247.73|245.33|0
1655258790000|2022-06-15 02:06:30|248.21|245.81|248.45|246.05|248.45|246.05|247.97|245.57|0
1655258800000|2022-06-15 02:06:40|248.69|246.29|248.45|246.05|248.69|246.29|248.45|246.05|0
1655258810000|2022-06-15 02:06:50|248.57|246.17|248.45|246.05|248.57|246.17|248.45|246.05|0
1655258820000|2022-06-15 02:07:00|248.33|245.93|248.69|246.29|248.69|246.29|248.33|245.93|0
1655258830000|2022-06-15 02:07:10|248.45|246.05|248.33|245.93|248.45|246.05|248.33|245.93|0
1655258840000|2022-06-15 02:07:20|248.21|245.81|248.21|245.81|248.21|245.81|248.21|245.81|0
1655258850000|2022-06-15 02:07:30|248.45|246.05|247.61|245.21|248.45|246.05|247.61|245.21|0
1655258860000|2022-06-15 02:07:40|247.73|245.33|247.73|245.33|247.73|245.33|247.49|245.09|0
1655258870000|2022-06-15 02:07:50|247.49|245.09|247.61|245.21|247.61|245.21|247.25|244.85|0
1655258880000|2022-06-15 02:08:00|247.73|245.33|247.25|244.85|247.73|245.33|247.25|244.85|0
1655258890000|2022-06-15 02:08:10|246.77|244.37|247.25|244.85|247.25|244.85|246.77|244.37|0
1655258900000|2022-06-15 02:08:20|247.49|245.09|247.49|245.09|247.73|245.33|247.37|244.97|0
1655258910000|2022-06-15 02:08:30|247.13|244.73|247.49|245.09|247.49|245.09|247.13|244.73|0
1655258920000|2022-06-15 02:08:40|247.48|245.08|247.85|245.45|247.85|245.45|247.48|245.08|0
1655258930000|2022-06-15 02:08:50|247.97|245.57|247.61|245.21|247.97|245.57|247.61|245.21|0
1655258940000|2022-06-15 02:09:00|247.72|245.32|246.65|244.25|247.72|245.32|246.52|244.12|0
1655258950000|2022-06-15 02:09:10|246.52|244.12|246.52|244.12|246.52|244.12|246.52|244.12|0
1655258960000|2022-06-15 02:09:20|246.28|243.88|246.04|243.64|246.28|243.88|246.04|243.64|0
1655258970000|2022-06-15 02:09:30|246.28|243.88|246.52|244.12|246.52|244.12|246.04|243.64|0
1655258980000|2022-06-15 02:09:40|246.28|243.88|246.04|243.64|246.28|243.88|246.04|243.64|0
1655258990000|2022-06-15 02:09:50|246.28|243.88|246.17|243.77|246.52|244.12|246.17|243.77|0
1655259000000|2022-06-15 02:10:00|246.04|243.64|246.28|243.88|246.52|244.12|246.04|243.64|0
1655259010000|2022-06-15 02:10:10|246.17|243.77|246.17|243.77|246.17|243.77|246.17|243.77|0
1655259020000|2022-06-15 02:10:20|246.28|243.88|246.28|243.88|246.28|243.88|246.28|243.88|0
1655259040000|2022-06-15 02:10:40|246.04|243.64|246.28|243.88|246.28|243.88|246.04|243.64|0
1655259050000|2022-06-15 02:10:50|246.17|243.77|245.8|243.4|246.17|243.77|245.8|243.4|0
1655259060000|2022-06-15 02:11:00|245.93|243.53|246.04|243.64|246.04|243.64|245.93|243.53|0
1655259070000|2022-06-15 02:11:10|246.28|243.88|246.52|244.12|246.52|244.12|246.28|243.88|0
1655259080000|2022-06-15 02:11:20|246.76|244.36|246.76|244.36|246.76|244.36|246.76|244.36|0
1655259100000|2022-06-15 02:11:40|247|244.6|247|244.6|247|244.6|247|244.6|0
1655259110000|2022-06-15 02:11:50|246.76|244.36|246.76|244.36|246.76|244.36|246.76|244.36|0
1655259120000|2022-06-15 02:12:00|247|244.6|247|244.6|247|244.6|247|244.6|0
1655259130000|2022-06-15 02:12:10|246.88|244.48|246.76|244.36|246.88|244.48|246.76|244.36|0
1655259140000|2022-06-15 02:12:20|246.64|244.24|246.64|244.24|246.64|244.24|246.64|244.24|0
1655259150000|2022-06-15 02:12:30|246.76|244.36|246.76|244.36|246.76|244.36|246.76|244.36|0
1655259160000|2022-06-15 02:12:40|246.52|244.12|246.4|244|246.52|244.12|246.4|244|0
1655259170000|2022-06-15 02:12:50|246.52|244.12|246.76|244.36|246.76|244.36|246.52|244.12|0
1655259180000|2022-06-15 02:13:00|246.64|244.24|246.28|243.88|246.64|244.24|246.28|243.88|0
1655259200000|2022-06-15 02:13:20|245.8|243.4|246.04|243.64|246.04|243.64|245.8|243.4|0
1655259210000|2022-06-15 02:13:30|245.8|243.4|245.8|243.4|246.04|243.64|245.8|243.4|0
1655259220000|2022-06-15 02:13:40|245.92|243.52|246.28|243.88|246.28|243.88|245.92|243.52|0
1655259230000|2022-06-15 02:13:50|246.04|243.64|246.16|243.76|246.16|243.76|246.04|243.64|0
1655259240000|2022-06-15 02:14:00|246.28|243.88|246.28|243.88|246.28|243.88|246.28|243.88|0
1655259250000|2022-06-15 02:14:10|246.16|243.76|246.16|243.76|246.16|243.76|246.16|243.76|0
1655259260000|2022-06-15 02:14:20|246.28|243.88|246.04|243.64|246.28|243.88|246.04|243.64|0
1655259270000|2022-06-15 02:14:30|246.03|243.63|246.03|243.63|246.03|243.63|245.79|243.39|0
1655259280000|2022-06-15 02:14:40|245.79|243.39|245.79|243.39|246.03|243.63|245.79|243.39|0
1655259290000|2022-06-15 02:14:50|245.68|243.28|245.79|243.39|245.79|243.39|245.55|243.15|0
1655259300000|2022-06-15 02:15:00|246.03|243.63|245.55|243.15|246.03|243.63|245.55|243.15|0
1655259310000|2022-06-15 02:15:10|245.68|243.28|245.79|243.39|245.79|243.39|245.68|243.28|0
1655259320000|2022-06-15 02:15:20|245.55|243.15|245.68|243.28|245.68|243.28|245.55|243.15|0
1655259340000|2022-06-15 02:15:40|245.79|243.39|246.03|243.63|246.03|243.63|245.79|243.39|0
1655259350000|2022-06-15 02:15:50|245.92|243.52|245.79|243.39|245.92|243.52|245.79|243.39|0
1655259360000|2022-06-15 02:16:00|245.68|243.28|246.03|243.63|246.03|243.63|245.68|243.28|0
1655259370000|2022-06-15 02:16:10|246.16|243.76|245.79|243.39|246.16|243.76|245.79|243.39|0
1655259380000|2022-06-15 02:16:20|246.03|243.63|246.27|243.87|246.27|243.87|246.03|243.63|0
1655259410000|2022-06-15 02:16:50|246.03|243.63|246.03|243.63|246.03|243.63|246.03|243.63|0
1655259420000|2022-06-15 02:17:00|245.79|243.39|246.27|243.87|246.27|243.87|245.79|243.39|0
1655259430000|2022-06-15 02:17:10|246.16|243.76|246.16|243.76|246.16|243.76|246.16|243.76|0
1655259440000|2022-06-15 02:17:20|246.03|243.63|246.99|244.59|246.99|244.59|246.03|243.63|0
1655259480000|2022-06-15 02:18:00|247.47|245.07|247.23|244.83|247.6|245.2|247.23|244.83|0
1655259490000|2022-06-15 02:18:10|246.99|244.59|246.51|244.11|246.99|244.59|246.51|244.11|0
1655259500000|2022-06-15 02:18:20|246.63|244.23|246.03|243.63|246.63|244.23|246.03|243.63|0
1655259510000|2022-06-15 02:18:30|245.79|243.39|245.55|243.15|245.79|243.39|245.55|243.15|0
1655259520000|2022-06-15 02:18:40|245.67|243.27|245.67|243.27|245.67|243.27|245.67|243.27|0
1655259530000|2022-06-15 02:18:50|245.79|243.39|245.79|243.39|245.79|243.39|245.55|243.15|0
1655259540000|2022-06-15 02:19:00|245.67|243.27|245.55|243.15|245.79|243.39|245.55|243.15|0
1655259560000|2022-06-15 02:19:20|245.31|242.91|245.55|243.15|245.55|243.15|245.31|242.91|0
1655259570000|2022-06-15 02:19:30|245.79|243.39|246.27|243.87|246.27|243.87|245.79|243.39|0
1655259580000|2022-06-15 02:19:40|245.79|243.39|246.03|243.63|246.03|243.63|245.79|243.39|0
1655259590000|2022-06-15 02:19:50|246.15|243.75|245.79|243.39|246.15|243.75|245.79|243.39|0
1655259600000|2022-06-15 02:20:00|245.31|242.91|245.67|243.27|245.67|243.27|245.31|242.91|0
1655259610000|2022-06-15 02:20:10|245.79|243.39|245.91|243.51|245.91|243.51|245.79|243.39|0
1655259620000|2022-06-15 02:20:20|245.79|243.39|246.03|243.63|246.03|243.63|245.79|243.39|0
1655259630000|2022-06-15 02:20:30|245.79|243.39|246.51|244.11|246.51|244.11|245.79|243.39|0
1655259640000|2022-06-15 02:20:40|246.75|244.35|246.75|244.35|246.75|244.35|246.75|244.35|0
1655259650000|2022-06-15 02:20:50|246.5|244.1|246.5|244.1|246.63|244.23|246.5|244.1|0
1655259660000|2022-06-15 02:21:00|246.26|243.86|245.78|243.38|246.26|243.86|245.78|243.38|0
1655259670000|2022-06-15 02:21:10|245.91|243.51|245.78|243.38|245.91|243.51|245.78|243.38|0
1655259680000|2022-06-15 02:21:20|245.54|243.14|245.43|243.03|245.54|243.14|245.3|242.9|0
1655259690000|2022-06-15 02:21:30|245.54|243.14|245.3|242.9|245.54|243.14|245.3|242.9|0
1655259700000|2022-06-15 02:21:40|245.54|243.14|245.54|243.14|245.54|243.14|245.54|243.14|0
1655259710000|2022-06-15 02:21:50|245.3|242.9|245.67|243.27|245.78|243.38|245.3|242.9|0
1655259720000|2022-06-15 02:22:00|245.91|243.51|246.26|243.86|246.26|243.86|245.91|243.51|0
1655259730000|2022-06-15 02:22:10|246.15|243.75|246.15|243.75|246.26|243.86|246.15|243.75|0
1655259740000|2022-06-15 02:22:20|245.91|243.51|245.78|243.38|246.02|243.62|245.78|243.38|0
1655259750000|2022-06-15 02:22:30|245.43|243.03|245.54|243.14|245.54|243.14|245.3|242.9|0
1655259760000|2022-06-15 02:22:40|245.3|242.9|245.54|243.14|245.54|243.14|245.3|242.9|0
1655259770000|2022-06-15 02:22:50|245.78|243.38|245.78|243.38|245.78|243.38|245.78|243.38|0
1655259780000|2022-06-15 02:23:00|245.54|243.14|245.3|242.9|245.54|243.14|245.3|242.9|0
1655259790000|2022-06-15 02:23:10|245.19|242.79|245.06|242.66|245.19|242.79|245.06|242.66|0
1655259800000|2022-06-15 02:23:20|245.19|242.79|244.58|242.18|245.19|242.79|244.58|242.18|0
1655259810000|2022-06-15 02:23:30|244.82|242.42|244.82|242.42|244.82|242.42|244.71|242.31|0
1655259820000|2022-06-15 02:23:40|244.58|242.18|244.58|242.18|244.82|242.42|244.58|242.18|0
1655259830000|2022-06-15 02:23:50|244.47|242.07|244.58|242.18|244.58|242.18|244.34|241.94|0
1655259840000|2022-06-15 02:24:00|244.46|242.06|244.58|242.18|244.58|242.18|244.46|242.06|0
1655259860000|2022-06-15 02:24:20|244.82|242.42|245.06|242.66|245.06|242.66|244.58|242.18|0
1655259880000|2022-06-15 02:24:40|245.3|242.9|245.3|242.9|245.3|242.9|245.3|242.9|0
1655259890000|2022-06-15 02:24:50|245.18|242.78|245.3|242.9|245.3|242.9|245.18|242.78|0
1655259900000|2022-06-15 02:25:00|245.18|242.78|245.42|243.02|245.42|243.02|245.18|242.78|0
1655259910000|2022-06-15 02:25:10|245.3|242.9|245.42|243.02|245.54|243.14|245.3|242.9|0
1655259920000|2022-06-15 02:25:20|245.66|243.26|245.78|243.38|245.78|243.38|245.66|243.26|0
1655259930000|2022-06-15 02:25:30|245.66|243.26|245.54|243.14|245.66|243.26|245.54|243.14|0
1655259940000|2022-06-15 02:25:40|245.78|243.38|245.66|243.26|245.78|243.38|245.54|243.14|0
1655259950000|2022-06-15 02:25:50|245.78|243.38|245.66|243.26|245.78|243.38|245.66|243.26|0
1655259960000|2022-06-15 02:26:00|245.42|243.02|245.18|242.78|245.42|243.02|245.18|242.78|0
1655259970000|2022-06-15 02:26:10|245.3|242.9|245.06|242.66|245.3|242.9|245.06|242.66|0
1655259980000|2022-06-15 02:26:20|244.94|242.54|245.18|242.78|245.18|242.78|244.82|242.42|0
1655259990000|2022-06-15 02:26:30|245.42|243.02|245.54|243.14|245.54|243.14|245.42|243.02|0
1655260000000|2022-06-15 02:26:40|245.78|243.38|245.78|243.38|245.78|243.38|245.78|243.38|0
1655260010000|2022-06-15 02:26:50|245.42|243.02|245.53|243.13|245.53|243.13|245.42|243.02|0
1655260020000|2022-06-15 02:27:00|245.29|242.89|245.53|243.13|245.53|243.13|245.18|242.78|0
1655260040000|2022-06-15 02:27:20|245.66|243.26|245.29|242.89|245.77|243.37|245.29|242.89|0
1655260050000|2022-06-15 02:27:30|245.53|243.13|246.01|243.61|246.01|243.61|245.53|243.13|0
1655260060000|2022-06-15 02:27:40|245.77|243.37|246.01|243.61|246.01|243.61|245.77|243.37|0
1655260080000|2022-06-15 02:28:00|246.25|243.85|246.49|244.09|246.49|244.09|246.14|243.74|0
1655260090000|2022-06-15 02:28:10|246.25|243.85|246.49|244.09|246.49|244.09|246.25|243.85|0
1655260100000|2022-06-15 02:28:20|246.73|244.33|246.73|244.33|246.73|244.33|246.73|244.33|0
1655260110000|2022-06-15 02:28:30|246.49|244.09|246.49|244.09|246.49|244.09|246.25|243.85|0
1655260120000|2022-06-15 02:28:40|246.62|244.22|246.49|244.09|246.62|244.22|246.49|244.09|0
1655260130000|2022-06-15 02:28:50|246.73|244.33|246.73|244.33|246.73|244.33|246.73|244.33|0
1655260140000|2022-06-15 02:29:00|246.49|244.09|246.73|244.33|246.73|244.33|246.49|244.09|0
1655260150000|2022-06-15 02:29:10|246.62|244.22|246.97|244.57|246.97|244.57|246.49|244.09|0
1655260160000|2022-06-15 02:29:20|246.86|244.46|246.97|244.57|246.97|244.57|246.86|244.46|0
1655260170000|2022-06-15 02:29:30|247.21|244.81|247.21|244.81|247.34|244.94|247.21|244.81|0
1655260180000|2022-06-15 02:29:40|247.45|245.05|247.34|244.94|247.45|245.05|247.34|244.94|0
1655260190000|2022-06-15 02:29:50|247.58|245.18|247.58|245.18|247.58|245.18|247.45|245.05|0
1655260200000|2022-06-15 02:30:00|247.45|245.05|247.45|245.05|247.69|245.29|247.45|245.05|0
1655260210000|2022-06-15 02:30:10|247.34|244.94|247.21|244.81|247.34|244.94|247.21|244.81|0
1655260220000|2022-06-15 02:30:20|247.34|244.94|247.21|244.81|247.34|244.94|247.21|244.81|0
1655260230000|2022-06-15 02:30:30|246.97|244.57|246.97|244.57|247.09|244.69|246.97|244.57|0
1655260240000|2022-06-15 02:30:40|246.73|244.33|246.73|244.33|246.73|244.33|246.73|244.33|0
1655260250000|2022-06-15 02:30:50|246.49|244.09|246.61|244.21|246.61|244.21|246.49|244.09|0
1655260260000|2022-06-15 02:31:00|246.01|243.61|245.77|243.37|246.01|243.61|245.77|243.37|0
1655260270000|2022-06-15 02:31:10|246.01|243.61|246.13|243.73|246.13|243.73|245.89|243.49|0
1655260280000|2022-06-15 02:31:20|246.37|243.97|246.97|244.57|246.97|244.57|246.37|243.97|0
1655260290000|2022-06-15 02:31:30|247.69|245.29|247.69|245.29|247.69|245.29|247.45|245.05|0
1655260300000|2022-06-15 02:31:40|247.93|245.53|247.93|245.53|247.93|245.53|247.93|245.53|0
1655260320000|2022-06-15 02:32:00|247.69|245.29|247.93|245.53|247.93|245.53|247.45|245.05|0
1655260330000|2022-06-15 02:32:10|247.81|245.41|247.69|245.29|247.81|245.41|247.69|245.29|0
1655260340000|2022-06-15 02:32:20|247.57|245.17|247.57|245.17|247.57|245.17|247.45|245.05|0
1655260350000|2022-06-15 02:32:30|247.45|245.05|247.69|245.29|247.69|245.29|247.45|245.05|0
1655260360000|2022-06-15 02:32:40|247.45|245.05|247.09|244.69|247.45|245.05|247.09|244.69|0
1655260370000|2022-06-15 02:32:50|247.21|244.81|247.21|244.81|247.21|244.81|247.09|244.69|0
1655260380000|2022-06-15 02:33:00|247.33|244.93|247.33|244.93|247.33|244.93|247.33|244.93|0
1655260390000|2022-06-15 02:33:10|247.21|244.81|247.45|245.05|247.45|245.05|247.21|244.81|0
1655260400000|2022-06-15 02:33:20|247.57|245.17|247.09|244.69|247.57|245.17|247.09|244.69|0
1655260410000|2022-06-15 02:33:30|247.33|244.93|247.57|245.17|247.57|245.17|247.33|244.93|0
1655260420000|2022-06-15 02:33:40|247.69|245.29|247.33|244.93|247.69|245.29|247.33|244.93|0
1655260430000|2022-06-15 02:33:50|247.21|244.81|247.2|244.8|247.33|244.93|247.09|244.69|0
1655260440000|2022-06-15 02:34:00|246.96|244.56|247.2|244.8|247.2|244.8|246.96|244.56|0
1655260450000|2022-06-15 02:34:10|247.44|245.04|246.96|244.56|247.44|245.04|246.96|244.56|0
1655260460000|2022-06-15 02:34:20|247.2|244.8|246.72|244.32|247.2|244.8|246.72|244.32|0
1655260480000|2022-06-15 02:34:40|246.85|244.45|246.72|244.32|246.85|244.45|246.72|244.32|0
1655260490000|2022-06-15 02:34:50|246.61|244.21|246.24|243.84|246.61|244.21|246.24|243.84|0
1655260500000|2022-06-15 02:35:00|246|243.6|246|243.6|246.24|243.84|246|243.6|0
1655260510000|2022-06-15 02:35:10|246.13|243.73|246|243.6|246.13|243.73|246|243.6|0
1655260520000|2022-06-15 02:35:20|246.13|243.73|246|243.6|246.24|243.84|246|243.6|0
1655260540000|2022-06-15 02:35:40|245.76|243.36|245.76|243.36|245.76|243.36|245.76|243.36|0
1655260550000|2022-06-15 02:35:50|245.28|242.88|245.17|242.77|245.28|242.88|245.17|242.77|0
1655260560000|2022-06-15 02:36:00|245.28|242.88|245.28|242.88|245.28|242.88|245.28|242.88|0
1655260570000|2022-06-15 02:36:10|245.52|243.12|245.76|243.36|245.76|243.36|245.52|243.12|0
1655260580000|2022-06-15 02:36:20|245.88|243.48|245.76|243.36|245.88|243.48|245.76|243.36|0
1655260590000|2022-06-15 02:36:30|245.88|243.48|246|243.6|246|243.6|245.88|243.48|0
1655260600000|2022-06-15 02:36:40|245.76|243.36|245.76|243.36|245.76|243.36|245.76|243.36|0
1655260610000|2022-06-15 02:36:50|245.52|243.12|245.28|242.88|245.52|243.12|245.28|242.88|0
1655260620000|2022-06-15 02:37:00|245.16|242.76|244.8|242.4|245.28|242.88|244.8|242.4|0
1655260630000|2022-06-15 02:37:10|245.16|242.76|245.16|242.76|245.16|242.76|245.16|242.76|0
1655260640000|2022-06-15 02:37:20|245.28|242.88|245.04|242.64|245.28|242.88|245.04|242.64|0
1655260650000|2022-06-15 02:37:30|245.16|242.76|245.16|242.76|245.28|242.88|245.16|242.76|0
1655260660000|2022-06-15 02:37:40|245.04|242.64|244.8|242.4|245.04|242.64|244.68|242.28|0
1655260670000|2022-06-15 02:37:50|245.04|242.64|245.04|242.64|245.04|242.64|245.04|242.64|0
1655260680000|2022-06-15 02:38:00|244.92|242.52|245.04|242.64|245.04|242.64|244.92|242.52|0
1655260690000|2022-06-15 02:38:10|244.8|242.4|244.8|242.4|244.8|242.4|244.8|242.4|0
1655260700000|2022-06-15 02:38:20|244.56|242.16|244.44|242.04|244.56|242.16|244.44|242.04|0
1655260710000|2022-06-15 02:38:30|244.56|242.16|244.56|242.16|244.56|242.16|244.56|242.16|0
1655260720000|2022-06-15 02:38:40|244.8|242.4|244.56|242.16|244.8|242.4|244.56|242.16|0
1655260730000|2022-06-15 02:38:50|244.44|242.04|244.44|242.04|244.56|242.16|244.32|241.92|0
1655260740000|2022-06-15 02:39:00|244.32|241.92|244.32|241.92|244.44|242.04|244.32|241.92|0
1655260750000|2022-06-15 02:39:10|244.56|242.16|244.56|242.16|244.56|242.16|244.56|242.16|0
1655260760000|2022-06-15 02:39:20|244.55|242.15|243.84|241.44|244.55|242.15|243.84|241.44|0
1655260770000|2022-06-15 02:39:30|244.07|241.67|244.07|241.67|244.07|241.67|244.07|241.67|0
1655260780000|2022-06-15 02:39:40|244.31|241.91|244.31|241.91|244.31|241.91|244.31|241.91|0
1655260790000|2022-06-15 02:39:50|244.44|242.04|244.2|241.8|244.44|242.04|244.07|241.67|0
1655260800000|2022-06-15 02:40:00|243.96|241.56|243.72|241.32|243.96|241.56|243.59|241.19|0
1655260810000|2022-06-15 02:40:10|243.83|241.43|243.96|241.56|243.96|241.56|243.83|241.43|0
1655260820000|2022-06-15 02:40:20|244.07|241.67|244.07|241.67|244.07|241.67|243.83|241.43|0
1655260830000|2022-06-15 02:40:30|243.83|241.43|243.72|241.32|243.83|241.43|243.72|241.32|0
1655260840000|2022-06-15 02:40:40|244.07|241.67|244.44|242.04|244.44|242.04|244.07|241.67|0
1655260850000|2022-06-15 02:40:50|244.31|241.91|244.44|242.04|244.44|242.04|244.31|241.91|0
1655260860000|2022-06-15 02:41:00|244.2|241.8|244.31|241.91|244.31|241.91|244.07|241.67|0
1655260870000|2022-06-15 02:41:10|244.07|241.67|244.07|241.67|244.07|241.67|244.07|241.67|0
1655260880000|2022-06-15 02:41:20|243.83|241.43|243.83|241.43|243.83|241.43|243.83|241.43|0
1655260890000|2022-06-15 02:41:30|243.72|241.32|243.59|241.19|243.72|241.32|243.59|241.19|0
1655260900000|2022-06-15 02:41:40|243.48|241.08|243.35|240.95|243.48|241.08|243.35|240.95|0
1655260910000|2022-06-15 02:41:50|243.59|241.19|243.48|241.08|243.83|241.43|243.48|241.08|0
1655260920000|2022-06-15 02:42:00|243.59|241.19|243.35|240.95|243.59|241.19|243.35|240.95|0
1655260940000|2022-06-15 02:42:20|243.11|240.71|243.35|240.95|243.35|240.95|243.11|240.71|0
1655260950000|2022-06-15 02:42:30|243.11|240.71|243.11|240.71|243.11|240.71|243.11|240.71|0
1655260960000|2022-06-15 02:42:40|242.87|240.47|243|240.6|243.11|240.71|242.87|240.47|0
1655260970000|2022-06-15 02:42:50|243.11|240.71|243.35|240.95|243.35|240.95|243.11|240.71|0
1655260980000|2022-06-15 02:43:00|243.23|240.83|243.35|240.95|243.35|240.95|243.23|240.83|0
1655260990000|2022-06-15 02:43:10|243.59|241.19|243.47|241.07|243.59|241.19|243.47|241.07|0
1655261000000|2022-06-15 02:43:20|243.71|241.31|243.71|241.31|244.07|241.67|243.71|241.31|0
1655261010000|2022-06-15 02:43:30|243.59|241.19|243.59|241.19|243.71|241.31|243.59|241.19|0
1655261020000|2022-06-15 02:43:40|243.35|240.95|243.35|240.95|243.35|240.95|243.35|240.95|0
1655261030000|2022-06-15 02:43:50|243.11|240.71|243.11|240.71|243.11|240.71|243.11|240.71|0
1655261040000|2022-06-15 02:44:00|243.35|240.95|243.23|240.83|243.35|240.95|243.11|240.71|0
1655261050000|2022-06-15 02:44:10|243.35|240.95|243.35|240.95|243.35|240.95|243.35|240.95|0
1655261060000|2022-06-15 02:44:20|243.47|241.07|243.11|240.71|243.47|241.07|243.11|240.71|0
1655261070000|2022-06-15 02:44:30|243.35|240.95|243.11|240.71|243.47|241.07|243.11|240.71|0
1655261080000|2022-06-15 02:44:40|243.23|240.83|243.23|240.83|243.23|240.83|243.23|240.83|0
1655261090000|2022-06-15 02:44:50|243.11|240.71|243.11|240.71|243.11|240.71|243.11|240.71|0
1655261100000|2022-06-15 02:45:00|242.87|240.47|243.11|240.71|243.11|240.71|242.87|240.47|0
1655261110000|2022-06-15 02:45:10|242.63|240.23|242.63|240.23|242.63|240.23|242.63|240.23|0
1655261120000|2022-06-15 02:45:20|242.39|239.99|242.27|239.87|242.39|239.99|242.27|239.87|0
1655261130000|2022-06-15 02:45:30|242.75|240.35|242.87|240.47|242.87|240.47|242.63|240.23|0
1655261140000|2022-06-15 02:45:40|243.11|240.71|243.11|240.71|243.11|240.71|242.99|240.59|0
1655261150000|2022-06-15 02:45:50|243.35|240.95|243.11|240.71|243.35|240.95|243.11|240.71|0
1655261170000|2022-06-15 02:46:10|243.1|240.7|243.34|240.94|243.34|240.94|243.1|240.7|0
1655261180000|2022-06-15 02:46:20|243.58|241.18|243.58|241.18|243.58|241.18|243.58|241.18|0
1655261190000|2022-06-15 02:46:30|243.71|241.31|243.71|241.31|243.71|241.31|243.58|241.18|0
1655261200000|2022-06-15 02:46:40|243.58|241.18|243.34|240.94|243.58|241.18|243.34|240.94|0
1655261210000|2022-06-15 02:46:50|243.58|241.18|243.58|241.18|243.58|241.18|243.34|240.94|0
1655261220000|2022-06-15 02:47:00|243.82|241.42|243.82|241.42|243.82|241.42|243.82|241.42|0
1655261230000|2022-06-15 02:47:10|244.06|241.66|244.06|241.66|244.06|241.66|244.06|241.66|0
1655261240000|2022-06-15 02:47:20|244.3|241.9|244.54|242.14|244.54|242.14|244.3|241.9|0
1655261260000|2022-06-15 02:47:40|244.78|242.38|244.78|242.38|244.78|242.38|244.78|242.38|0
1655261270000|2022-06-15 02:47:50|245.02|242.62|245.39|242.99|245.5|243.1|245.02|242.62|0
1655261280000|2022-06-15 02:48:00|245.5|243.1|245.26|242.86|245.5|243.1|245.26|242.86|0
1655261290000|2022-06-15 02:48:10|245.5|243.1|245.26|242.86|245.5|243.1|245.26|242.86|0
1655261300000|2022-06-15 02:48:20|245.02|242.62|245.02|242.62|245.02|242.62|245.02|242.62|0
1655261310000|2022-06-15 02:48:30|244.9|242.5|245.26|242.86|245.26|242.86|244.9|242.5|0
1655261320000|2022-06-15 02:48:40|245.02|242.62|245.5|243.1|245.5|243.1|245.02|242.62|0
1655261330000|2022-06-15 02:48:50|245.38|242.98|245.5|243.1|245.5|243.1|245.26|242.86|0
1655261340000|2022-06-15 02:49:00|245.26|242.86|245.02|242.62|245.26|242.86|245.02|242.62|0
1655261350000|2022-06-15 02:49:10|244.9|242.5|244.78|242.38|244.9|242.5|244.78|242.38|0
1655261360000|2022-06-15 02:49:20|245.02|242.62|245.5|243.1|245.5|243.1|245.02|242.62|0
1655261390000|2022-06-15 02:49:50|245.74|243.34|245.5|243.1|245.74|243.34|245.5|243.1|0
1655261400000|2022-06-15 02:50:00|245.62|243.22|245.74|243.34|245.74|243.34|245.62|243.22|0
1655261410000|2022-06-15 02:50:10|245.62|243.22|245.62|243.22|245.74|243.34|245.62|243.22|0
1655261420000|2022-06-15 02:50:20|245.74|243.34|245.74|243.34|245.74|243.34|245.62|243.22|0
1655261430000|2022-06-15 02:50:30|245.62|243.22|245.98|243.58|245.98|243.58|245.62|243.22|0
1655261440000|2022-06-15 02:50:40|245.74|243.34|245.98|243.58|245.98|243.58|245.74|243.34|0
1655261450000|2022-06-15 02:50:50|245.74|243.34|245.86|243.46|245.86|243.46|245.62|243.22|0
1655261460000|2022-06-15 02:51:00|245.98|243.58|245.98|243.58|245.98|243.58|245.86|243.46|0
1655261470000|2022-06-15 02:51:10|245.86|243.46|245.98|243.58|245.98|243.58|245.74|243.34|0
1655261480000|2022-06-15 02:51:20|246.22|243.82|246.46|244.06|246.46|244.06|246.22|243.82|0
1655261490000|2022-06-15 02:51:30|246.34|243.94|246.22|243.82|246.34|243.94|246.1|243.7|0
1655261500000|2022-06-15 02:51:40|246.1|243.7|245.98|243.58|246.22|243.82|245.98|243.58|0
1655261510000|2022-06-15 02:51:50|246.22|243.82|245.98|243.58|246.22|243.82|245.98|243.58|0
1655261520000|2022-06-15 02:52:00|245.97|243.57|245.86|243.46|245.97|243.57|245.86|243.46|0
1655261530000|2022-06-15 02:52:10|245.73|243.33|245.49|243.09|245.73|243.33|245.49|243.09|0
1655261540000|2022-06-15 02:52:20|245.38|242.98|245.38|242.98|245.49|243.09|245.38|242.98|0
1655261550000|2022-06-15 02:52:30|245.01|242.61|245.49|243.09|245.49|243.09|245.01|242.61|0
1655261560000|2022-06-15 02:52:40|245.25|242.85|245.14|242.74|245.38|242.98|245.14|242.74|0
1655261570000|2022-06-15 02:52:50|245.25|242.85|245.49|243.09|245.49|243.09|245.25|242.85|0
1655261580000|2022-06-15 02:53:00|245.73|243.33|245.49|243.09|245.73|243.33|245.49|243.09|0
1655261590000|2022-06-15 02:53:10|245.25|242.85|245.49|243.09|245.49|243.09|245.25|242.85|0
1655261600000|2022-06-15 02:53:20|245.86|243.46|245.86|243.46|245.97|243.57|245.86|243.46|0
1655261610000|2022-06-15 02:53:30|245.97|243.57|245.49|243.09|245.97|243.57|245.49|243.09|0
1655261620000|2022-06-15 02:53:40|245.62|243.22|245.73|243.33|245.73|243.33|245.62|243.22|0
1655261630000|2022-06-15 02:53:50|245.86|243.46|245.86|243.46|245.86|243.46|245.86|243.46|0
1655261640000|2022-06-15 02:54:00|245.73|243.33|245.73|243.33|245.73|243.33|245.73|243.33|0
1655261660000|2022-06-15 02:54:20|245.97|243.57|245.73|243.33|245.97|243.57|245.73|243.33|0
1655261680000|2022-06-15 02:54:40|245.97|243.57|245.97|243.57|245.97|243.57|245.97|243.57|0
1655261700000|2022-06-15 02:55:00|245.85|243.45|245.97|243.57|245.97|243.57|245.85|243.45|0
1655261710000|2022-06-15 02:55:10|246.09|243.69|245.97|243.57|246.09|243.69|245.97|243.57|0
1655261720000|2022-06-15 02:55:20|246.09|243.69|245.85|243.45|246.09|243.69|245.73|243.33|0
1655261730000|2022-06-15 02:55:30|245.73|243.33|245.97|243.57|245.97|243.57|245.73|243.33|0
1655261740000|2022-06-15 02:55:40|246.09|243.69|246.21|243.81|246.21|243.81|246.09|243.69|0
1655261750000|2022-06-15 02:55:50|246.09|243.69|246.21|243.81|246.21|243.81|246.09|243.69|0
1655261760000|2022-06-15 02:56:00|246.09|243.69|246.09|243.69|246.09|243.69|246.09|243.69|0
1655261770000|2022-06-15 02:56:10|245.73|243.33|245.49|243.09|245.85|243.45|245.49|243.09|0
1655261780000|2022-06-15 02:56:20|245.25|242.85|245.01|242.61|245.25|242.85|245.01|242.61|0
1655261790000|2022-06-15 02:56:30|244.77|242.37|244.41|242.01|244.77|242.37|244.41|242.01|0
1655261800000|2022-06-15 02:56:40|244.53|242.13|244.77|242.37|245.01|242.61|244.53|242.13|0
1655261810000|2022-06-15 02:56:50|245.01|242.61|245.01|242.61|245.01|242.61|245.01|242.61|0
1655261820000|2022-06-15 02:57:00|244.77|242.37|244.65|242.25|244.89|242.49|244.65|242.25|0
1655261830000|2022-06-15 02:57:10|244.53|242.13|244.53|242.13|244.53|242.13|244.53|242.13|0
1655261840000|2022-06-15 02:57:20|244.65|242.25|244.77|242.37|244.77|242.37|244.65|242.25|0
1655261850000|2022-06-15 02:57:30|244.89|242.49|244.89|242.49|245.01|242.61|244.89|242.49|0
1655261860000|2022-06-15 02:57:40|244.53|242.13|244.53|242.13|244.53|242.13|244.53|242.13|0
1655261870000|2022-06-15 02:57:50|244.52|242.12|244.28|241.88|244.52|242.12|244.28|241.88|0
1655261880000|2022-06-15 02:58:00|244.41|242.01|244.28|241.88|244.41|242.01|244.28|241.88|0
1655261890000|2022-06-15 02:58:10|244.41|242.01|244.41|242.01|244.41|242.01|244.28|241.88|0
1655261900000|2022-06-15 02:58:20|244.52|242.12|244.52|242.12|244.52|242.12|244.04|241.64|0
1655261910000|2022-06-15 02:58:30|244.76|242.36|244.52|242.12|244.76|242.36|244.52|242.12|0
1655261940000|2022-06-15 02:59:00|244.89|242.49|245.24|242.84|245.24|242.84|244.76|242.36|0
1655261950000|2022-06-15 02:59:10|245.48|243.08|245.48|243.08|245.48|243.08|245.48|243.08|0
1655261960000|2022-06-15 02:59:20|245.61|243.21|245.96|243.56|245.96|243.56|245.61|243.21|0
1655261970000|2022-06-15 02:59:30|246.09|243.69|246.2|243.8|246.2|243.8|246.09|243.69|0
1655261980000|2022-06-15 02:59:40|246.33|243.93|246.33|243.93|246.33|243.93|246.33|243.93|0
1655261990000|2022-06-15 02:59:50|246.2|243.8|246.2|243.8|246.2|243.8|246.09|243.69|0
1655262000000|2022-06-15 03:00:00|245.96|243.56|245.72|243.32|245.96|243.56|245.72|243.32|0
1655262010000|2022-06-15 03:00:10|245.48|243.08|245|242.6|245.48|243.08|245|242.6|0
1655262020000|2022-06-15 03:00:20|245.24|242.84|245|242.6|245.24|242.84|245|242.6|0
1655262030000|2022-06-15 03:00:30|245.13|242.73|245.61|243.21|245.61|243.21|245|242.6|0
1655262040000|2022-06-15 03:00:40|245.72|243.32|245.72|243.32|245.72|243.32|245.61|243.21|0
1655262050000|2022-06-15 03:00:50|245.96|243.56|246.09|243.69|246.09|243.69|245.96|243.56|0
1655262060000|2022-06-15 03:01:00|246.2|243.8|245.96|243.56|246.2|243.8|245.96|243.56|0
1655262070000|2022-06-15 03:01:10|245.72|243.32|245.48|243.08|245.72|243.32|245.48|243.08|0
1655262080000|2022-06-15 03:01:20|245.6|243.2|245.6|243.2|245.6|243.2|245.6|243.2|0
1655262090000|2022-06-15 03:01:30|245.72|243.32|245.48|243.08|245.72|243.32|245.36|242.96|0
1655262100000|2022-06-15 03:01:40|245.36|242.96|245.36|242.96|245.36|242.96|245.24|242.84|0
1655262110000|2022-06-15 03:01:50|245.24|242.84|245.24|242.84|245.24|242.84|245.24|242.84|0
1655262120000|2022-06-15 03:02:00|245|242.6|245.12|242.72|245.12|242.72|245|242.6|0
1655262130000|2022-06-15 03:02:10|245.24|242.84|244.64|242.24|245.24|242.84|244.64|242.24|0
1655262140000|2022-06-15 03:02:20|244.52|242.12|244.4|242|244.52|242.12|244.4|242|0
1655262150000|2022-06-15 03:02:30|244.52|242.12|244.4|242|244.52|242.12|244.4|242|0
1655262160000|2022-06-15 03:02:40|244.52|242.12|245.12|242.72|245.12|242.72|244.52|242.12|0
1655262170000|2022-06-15 03:02:50|245.24|242.84|245.48|243.08|245.48|243.08|245.24|242.84|0
1655262190000|2022-06-15 03:03:10|245.24|242.84|245.24|242.84|245.24|242.84|245.24|242.84|0
1655262200000|2022-06-15 03:03:20|245|242.6|245.12|242.72|245.12|242.72|245|242.6|0
1655262210000|2022-06-15 03:03:30|245|242.6|245.12|242.72|245.12|242.72|245|242.6|0
1655262220000|2022-06-15 03:03:40|245.48|243.08|245.36|242.96|245.48|243.08|245.36|242.96|0
1655262230000|2022-06-15 03:03:50|245.48|243.08|245.24|242.84|245.48|243.08|245.24|242.84|0
1655262240000|2022-06-15 03:04:00|245.36|242.96|245.36|242.96|245.36|242.96|245.36|242.96|0
1655262260000|2022-06-15 03:04:20|245.23|242.83|245.23|242.83|245.23|242.83|245.23|242.83|0
1655262280000|2022-06-15 03:04:40|245.71|243.31|245.71|243.31|245.71|243.31|245.47|243.07|0
1655262290000|2022-06-15 03:04:50|245.47|243.07|245.71|243.31|245.71|243.31|245.47|243.07|0
1655262300000|2022-06-15 03:05:00|245.47|243.07|245.71|243.31|245.71|243.31|245.47|243.07|0
1655262310000|2022-06-15 03:05:10|245.95|243.55|245.84|243.44|245.95|243.55|245.71|243.31|0
1655262320000|2022-06-15 03:05:20|245.71|243.31|245.6|243.2|245.71|243.31|245.47|243.07|0
1655262330000|2022-06-15 03:05:30|245.71|243.31|245.12|242.72|245.71|243.31|245.12|242.72|0
1655262340000|2022-06-15 03:05:40|244.99|242.59|244.75|242.35|244.99|242.59|244.75|242.35|0
1655262350000|2022-06-15 03:05:50|244.64|242.24|244.51|242.11|244.64|242.24|244.51|242.11|0
1655262360000|2022-06-15 03:06:00|244.64|242.24|244.75|242.35|244.88|242.48|244.64|242.24|0
1655262370000|2022-06-15 03:06:10|244.99|242.59|244.75|242.35|244.99|242.59|244.75|242.35|0
1655262380000|2022-06-15 03:06:20|244.64|242.24|244.27|241.87|244.64|242.24|244.27|241.87|0
1655262390000|2022-06-15 03:06:30|244.51|242.11|244.51|242.11|244.51|242.11|244.4|242|0
1655262400000|2022-06-15 03:06:40|244.4|242|244.27|241.87|244.4|242|244.27|241.87|0
1655262410000|2022-06-15 03:06:50|244.51|242.11|244.27|241.87|244.51|242.11|244.27|241.87|0
1655262420000|2022-06-15 03:07:00|244.03|241.63|244.27|241.87|244.27|241.87|244.03|241.63|0
1655262430000|2022-06-15 03:07:10|244.15|241.75|244.15|241.75|244.15|241.75|244.15|241.75|0
1655262440000|2022-06-15 03:07:20|244.27|241.87|244.27|241.87|244.27|241.87|244.27|241.87|0
1655262450000|2022-06-15 03:07:30|244.51|242.11|244.51|242.11|244.51|242.11|244.51|242.11|0
1655262460000|2022-06-15 03:07:40|244.27|241.87|244.51|242.11|244.51|242.11|244.27|241.87|0
1655262470000|2022-06-15 03:07:50|244.27|241.87|244.51|242.11|244.51|242.11|244.27|241.87|0
1655262480000|2022-06-15 03:08:00|244.39|241.99|244.51|242.11|244.51|242.11|244.39|241.99|0
1655262490000|2022-06-15 03:08:10|244.75|242.35|244.75|242.35|244.75|242.35|244.75|242.35|0
1655262500000|2022-06-15 03:08:20|244.51|242.11|244.51|242.11|244.51|242.11|244.51|242.11|0
1655262510000|2022-06-15 03:08:30|244.27|241.87|244.27|241.87|244.39|241.99|244.27|241.87|0
1655262520000|2022-06-15 03:08:40|244.39|241.99|244.51|242.11|244.51|242.11|244.27|241.87|0
1655262550000|2022-06-15 03:09:10|244.27|241.87|244.27|241.87|244.39|241.99|244.27|241.87|0
1655262560000|2022-06-15 03:09:20|244.51|242.11|244.27|241.87|244.51|242.11|244.27|241.87|0
1655262570000|2022-06-15 03:09:30|244.51|242.11|244.75|242.35|244.75|242.35|244.51|242.11|0
1655262580000|2022-06-15 03:09:40|244.99|242.59|244.99|242.59|244.99|242.59|244.99|242.59|0
1655262590000|2022-06-15 03:09:50|245.23|242.83|245.23|242.83|245.23|242.83|245.23|242.83|0
1655262600000|2022-06-15 03:10:00|245.11|242.71|245.23|242.83|245.35|242.95|245.11|242.71|0
1655262610000|2022-06-15 03:10:10|245.11|242.71|245.11|242.71|245.23|242.83|245.11|242.71|0
1655262620000|2022-06-15 03:10:20|244.99|242.59|244.98|242.58|244.99|242.59|244.98|242.58|0
1655262630000|2022-06-15 03:10:30|244.5|242.1|244.02|241.62|244.5|242.1|244.02|241.62|0
1655262640000|2022-06-15 03:10:40|244.15|241.75|244.39|241.99|244.39|241.99|244.15|241.75|0
1655262650000|2022-06-15 03:10:50|244.5|242.1|244.5|242.1|244.5|242.1|244.5|242.1|0
1655262660000|2022-06-15 03:11:00|244.26|241.86|244.26|241.86|244.26|241.86|244.26|241.86|0
1655262670000|2022-06-15 03:11:10|244.5|242.1|244.74|242.34|244.74|242.34|244.5|242.1|0
1655262690000|2022-06-15 03:11:30|244.87|242.47|244.98|242.58|244.98|242.58|244.74|242.34|0
1655262700000|2022-06-15 03:11:40|244.74|242.34|244.5|242.1|244.87|242.47|244.5|242.1|0
1655262720000|2022-06-15 03:12:00|244.26|241.86|244.02|241.62|244.26|241.86|244.02|241.62|0
1655262740000|2022-06-15 03:12:20|244.26|241.86|243.78|241.38|244.26|241.86|243.78|241.38|0
1655262750000|2022-06-15 03:12:30|244.02|241.62|243.91|241.51|244.02|241.62|243.78|241.38|0
1655262760000|2022-06-15 03:12:40|243.78|241.38|244.02|241.62|244.02|241.62|243.78|241.38|0
1655262770000|2022-06-15 03:12:50|244.26|241.86|244.02|241.62|244.26|241.86|244.02|241.62|0
1655262780000|2022-06-15 03:13:00|244.15|241.75|244.02|241.62|244.15|241.75|244.02|241.62|0
1655262800000|2022-06-15 03:13:20|243.66|241.26|243.54|241.14|243.78|241.38|243.54|241.14|0
1655262840000|2022-06-15 03:14:00|243.3|240.9|243.54|241.14|243.54|241.14|243.3|240.9|0
1655262850000|2022-06-15 03:14:10|243.78|241.38|243.78|241.38|243.78|241.38|243.78|241.38|0
1655262860000|2022-06-15 03:14:20|243.9|241.5|243.9|241.5|243.9|241.5|243.9|241.5|0
1655262870000|2022-06-15 03:14:30|244.02|241.62|244.26|241.86|244.26|241.86|244.02|241.62|0
1655262880000|2022-06-15 03:14:40|244.14|241.74|243.78|241.38|244.14|241.74|243.78|241.38|0
1655262900000|2022-06-15 03:15:00|243.3|240.9|243.06|240.66|243.3|240.9|243.06|240.66|0
1655262910000|2022-06-15 03:15:10|243.18|240.78|243.54|241.14|243.54|241.14|243.06|240.66|0
1655262930000|2022-06-15 03:15:30|243.3|240.9|243.3|240.9|243.3|240.9|243.3|240.9|0
1655262940000|2022-06-15 03:15:40|243.54|241.14|243.66|241.26|243.66|241.26|243.3|240.9|0
1655262950000|2022-06-15 03:15:50|243.54|241.14|243.54|241.14|243.54|241.14|243.54|241.14|0
1655262960000|2022-06-15 03:16:00|243.66|241.26|243.18|240.78|243.66|241.26|243.18|240.78|0
1655262970000|2022-06-15 03:16:10|243.06|240.66|243.06|240.66|243.06|240.66|243.06|240.66|0
1655262980000|2022-06-15 03:16:20|243.18|240.78|243.29|240.89|243.29|240.89|243.18|240.78|0
1655262990000|2022-06-15 03:16:30|243.53|241.13|243.42|241.02|243.53|241.13|243.42|241.02|0
1655263000000|2022-06-15 03:16:40|243.53|241.13|243.53|241.13|243.53|241.13|243.53|241.13|0
1655263010000|2022-06-15 03:16:50|243.29|240.89|243.53|241.13|243.53|241.13|243.29|240.89|0
1655263020000|2022-06-15 03:17:00|243.42|241.02|243.53|241.13|243.53|241.13|243.29|240.89|0
1655263030000|2022-06-15 03:17:10|243.42|241.02|243.53|241.13|243.53|241.13|243.42|241.02|0
1655263040000|2022-06-15 03:17:20|243.77|241.37|244.25|241.85|244.25|241.85|243.77|241.37|0
1655263050000|2022-06-15 03:17:30|244.01|241.61|244.01|241.61|244.01|241.61|244.01|241.61|0
1655263060000|2022-06-15 03:17:40|244.25|241.85|244.62|242.22|244.62|242.22|244.25|241.85|0
1655263070000|2022-06-15 03:17:50|244.73|242.33|244.73|242.33|244.73|242.33|244.73|242.33|0
1655263090000|2022-06-15 03:18:10|244.62|242.22|244.62|242.22|244.73|242.33|244.62|242.22|0
1655263100000|2022-06-15 03:18:20|244.86|242.46|244.97|242.57|244.97|242.57|244.86|242.46|0
1655263120000|2022-06-15 03:18:40|245.21|242.81|245.21|242.81|245.21|242.81|245.21|242.81|0
1655263130000|2022-06-15 03:18:50|245.45|243.05|245.21|242.81|245.45|243.05|245.21|242.81|0
1655263160000|2022-06-15 03:19:20|245.1|242.7|244.97|242.57|245.1|242.7|244.97|242.57|0
1655263170000|2022-06-15 03:19:30|244.73|242.33|244.73|242.33|244.73|242.33|244.73|242.33|0
1655263180000|2022-06-15 03:19:40|244.97|242.57|244.85|242.45|244.97|242.57|244.73|242.33|0
1655263190000|2022-06-15 03:19:50|244.73|242.33|244.49|242.09|244.73|242.33|244.49|242.09|0
1655263200000|2022-06-15 03:20:00|244.73|242.33|244.49|242.09|244.73|242.33|244.49|242.09|0
1655263210000|2022-06-15 03:20:10|244.61|242.21|244.49|242.09|244.61|242.21|244.49|242.09|0
1655263220000|2022-06-15 03:20:20|244.73|242.33|244.73|242.33|244.73|242.33|244.73|242.33|0
1655263230000|2022-06-15 03:20:30|245.21|242.81|245.33|242.93|245.33|242.93|244.97|242.57|0
1655263240000|2022-06-15 03:20:40|245.45|243.05|245.45|243.05|245.69|243.29|245.45|243.05|0
1655263250000|2022-06-15 03:20:50|245.69|243.29|245.93|243.53|245.93|243.53|245.69|243.29|0
1655263260000|2022-06-15 03:21:00|245.69|243.29|245.93|243.53|245.93|243.53|245.45|243.05|0
1655263280000|2022-06-15 03:21:20|246.17|243.77|245.93|243.53|246.17|243.77|245.93|243.53|0
1655263290000|2022-06-15 03:21:30|246.05|243.65|246.17|243.77|246.17|243.77|246.05|243.65|0
1655263300000|2022-06-15 03:21:40|246.29|243.89|246.17|243.77|246.29|243.89|246.17|243.77|0
1655263330000|2022-06-15 03:22:10|246.29|243.89|246.17|243.77|246.29|243.89|246.17|243.77|0
1655263340000|2022-06-15 03:22:20|246.29|243.89|246.41|244.01|246.41|244.01|246.29|243.89|0
1655263350000|2022-06-15 03:22:30|246.65|244.25|246.77|244.37|246.89|244.49|246.65|244.25|0
1655263360000|2022-06-15 03:22:40|246.65|244.25|246.65|244.25|246.77|244.37|246.65|244.25|0
1655263370000|2022-06-15 03:22:50|246.41|244.01|246.41|244.01|246.53|244.13|246.41|244.01|0
1655263380000|2022-06-15 03:23:00|246.53|244.13|246.65|244.25|246.65|244.25|246.53|244.13|0
1655263390000|2022-06-15 03:23:10|246.53|244.13|246.41|244.01|246.53|244.13|246.41|244.01|0
1655263400000|2022-06-15 03:23:20|246.53|244.13|246.65|244.25|246.65|244.25|246.53|244.13|0
1655263410000|2022-06-15 03:23:30|246.41|244.01|246.41|244.01|246.41|244.01|246.41|244.01|0
1655263440000|2022-06-15 03:24:00|246.16|243.76|246.16|243.76|246.16|243.76|246.16|243.76|0
1655263450000|2022-06-15 03:24:10|245.92|243.52|246.05|243.65|246.05|243.65|245.92|243.52|0
1655263460000|2022-06-15 03:24:20|245.92|243.52|245.68|243.28|245.92|243.52|245.68|243.28|0
1655263470000|2022-06-15 03:24:30|245.92|243.52|245.68|243.28|245.92|243.52|245.68|243.28|0
1655263480000|2022-06-15 03:24:40|245.81|243.41|245.81|243.41|245.81|243.41|245.81|243.41|0
1655263490000|2022-06-15 03:24:50|245.92|243.52|245.92|243.52|246.16|243.76|245.92|243.52|0
1655263500000|2022-06-15 03:25:00|246.16|243.76|246.16|243.76|246.16|243.76|246.05|243.65|0
1655263510000|2022-06-15 03:25:10|246.29|243.89|247.12|244.72|247.12|244.72|246.29|243.89|0
1655263520000|2022-06-15 03:25:20|247.01|244.61|247.12|244.72|247.12|244.72|247.01|244.61|0
1655263530000|2022-06-15 03:25:30|247.01|244.61|246.88|244.48|247.01|244.61|246.88|244.48|0
1655263540000|2022-06-15 03:25:40|247.01|244.61|247.01|244.61|247.01|244.61|246.88|244.48|0
1655263550000|2022-06-15 03:25:50|246.88|244.48|246.88|244.48|246.88|244.48|246.88|244.48|0
1655263560000|2022-06-15 03:26:00|247.01|244.61|247.12|244.72|247.12|244.72|246.88|244.48|0
1655263570000|2022-06-15 03:26:10|246.88|244.48|246.77|244.37|246.88|244.48|246.64|244.24|0
1655263580000|2022-06-15 03:26:20|246.64|244.24|246.77|244.37|246.77|244.37|246.64|244.24|0
1655263590000|2022-06-15 03:26:30|246.88|244.48|246.64|244.24|246.88|244.48|246.64|244.24|0
1655263600000|2022-06-15 03:26:40|246.77|244.37|246.88|244.48|246.88|244.48|246.77|244.37|0
1655263610000|2022-06-15 03:26:50|247.12|244.72|247.25|244.85|247.25|244.85|247.12|244.72|0
1655263620000|2022-06-15 03:27:00|247.12|244.72|246.88|244.48|247.12|244.72|246.88|244.48|0
1655263630000|2022-06-15 03:27:10|246.64|244.24|246.77|244.37|246.77|244.37|246.64|244.24|0
1655263640000|2022-06-15 03:27:20|246.16|243.76|246.4|244|246.4|244|246.04|243.64|0
1655263650000|2022-06-15 03:27:30|246.16|243.76|246.4|244|246.4|244|246.16|243.76|0
1655263660000|2022-06-15 03:27:40|246.64|244.24|246.64|244.24|246.64|244.24|246.64|244.24|0
1655263670000|2022-06-15 03:27:50|246.88|244.48|246.88|244.48|246.88|244.48|246.88|244.48|0
1655263680000|2022-06-15 03:28:00|246.76|244.36|246.76|244.36|246.76|244.36|246.64|244.24|0
1655263690000|2022-06-15 03:28:10|246.88|244.48|246.76|244.36|246.88|244.48|246.64|244.24|0
1655263700000|2022-06-15 03:28:20|246.88|244.48|246.88|244.48|247.12|244.72|246.88|244.48|0
1655263710000|2022-06-15 03:28:30|246.76|244.36|246.88|244.48|246.88|244.48|246.64|244.24|0
1655263730000|2022-06-15 03:28:50|246.64|244.24|246.64|244.24|246.64|244.24|246.64|244.24|0
1655263740000|2022-06-15 03:29:00|246.4|244|245.56|243.16|246.4|244|245.56|243.16|0
1655263750000|2022-06-15 03:29:10|245.44|243.04|245.68|243.28|245.68|243.28|245.44|243.04|0
1655263760000|2022-06-15 03:29:20|245.92|243.52|245.92|243.52|245.92|243.52|245.92|243.52|0
1655263770000|2022-06-15 03:29:30|245.8|243.4|245.92|243.52|245.92|243.52|245.8|243.4|0
1655263780000|2022-06-15 03:29:40|245.68|243.28|245.67|243.27|245.68|243.28|245.67|243.27|0
1655263790000|2022-06-15 03:29:50|245.43|243.03|245.43|243.03|245.43|243.03|245.43|243.03|0
1655263800000|2022-06-15 03:30:00|245.32|242.92|246.04|243.64|246.04|243.64|245.32|242.92|0
1655263810000|2022-06-15 03:30:10|246.52|244.12|246.4|244|246.52|244.12|246.4|244|0
1655263820000|2022-06-15 03:30:20|246.64|244.24|246.64|244.24|247.12|244.72|246.64|244.24|0
1655263830000|2022-06-15 03:30:30|246.76|244.36|246.76|244.36|246.76|244.36|246.76|244.36|0
1655263840000|2022-06-15 03:30:40|246.64|244.24|246.39|243.99|246.64|244.24|246.39|243.99|0
1655263850000|2022-06-15 03:30:50|246.28|243.88|246.15|243.75|246.28|243.88|246.15|243.75|0
1655263860000|2022-06-15 03:31:00|246.28|243.88|246.15|243.75|246.28|243.88|246.15|243.75|0
1655263870000|2022-06-15 03:31:10|246.28|243.88|246.39|243.99|246.39|243.99|246.28|243.88|0
1655263890000|2022-06-15 03:31:30|246.52|244.12|246.39|243.99|246.52|244.12|246.39|243.99|0
1655263920000|2022-06-15 03:32:00|246.63|244.23|246.63|244.23|246.63|244.23|246.63|244.23|0
1655263940000|2022-06-15 03:32:20|246.39|243.99|246.39|243.99|246.39|243.99|246.39|243.99|0
1655263950000|2022-06-15 03:32:30|246.63|244.23|246.39|243.99|246.63|244.23|246.39|243.99|0
1655263960000|2022-06-15 03:32:40|246.52|244.12|246.52|244.12|246.52|244.12|246.52|244.12|0
1655263970000|2022-06-15 03:32:50|246.87|244.47|246.63|244.23|246.87|244.47|246.63|244.23|0
1655263980000|2022-06-15 03:33:00|246.52|244.12|246.39|243.99|246.52|244.12|246.39|243.99|0
1655263990000|2022-06-15 03:33:10|246.63|244.23|246.39|243.99|246.63|244.23|246.39|243.99|0
1655264010000|2022-06-15 03:33:30|246.52|244.12|246.39|243.99|246.63|244.23|246.39|243.99|0
1655264020000|2022-06-15 03:33:40|246.63|244.23|246.63|244.23|246.63|244.23|246.63|244.23|0
1655264030000|2022-06-15 03:33:50|246.87|244.47|247.11|244.71|247.11|244.71|246.87|244.47|0
1655264040000|2022-06-15 03:34:00|247.24|244.84|247.35|244.95|247.35|244.95|247.24|244.84|0
1655264050000|2022-06-15 03:34:10|247.59|245.19|247.48|245.08|247.59|245.19|247.48|245.08|0
1655264060000|2022-06-15 03:34:20|247.35|244.95|246.87|244.47|247.35|244.95|246.87|244.47|0
1655264080000|2022-06-15 03:34:40|247.11|244.71|247.35|244.95|247.35|244.95|247.11|244.71|0
1655264090000|2022-06-15 03:34:50|247.24|244.84|247.11|244.71|247.24|244.84|246.99|244.59|0
1655264100000|2022-06-15 03:35:00|247.35|244.95|247.11|244.71|247.35|244.95|247.11|244.71|0
1655264110000|2022-06-15 03:35:10|247.23|244.83|247.48|245.08|247.48|245.08|247.23|244.83|0
1655264120000|2022-06-15 03:35:20|247.59|245.19|247.59|245.19|247.59|245.19|247.59|245.19|0
1655264130000|2022-06-15 03:35:30|247.83|245.43|247.83|245.43|247.83|245.43|247.83|245.43|0
1655264140000|2022-06-15 03:35:40|247.96|245.56|248.07|245.67|248.07|245.67|247.96|245.56|0
1655264150000|2022-06-15 03:35:50|248.31|245.91|248.55|246.15|248.55|246.15|248.31|245.91|0
1655264170000|2022-06-15 03:36:10|248.31|245.91|248.55|246.15|248.55|246.15|248.31|245.91|0
1655264190000|2022-06-15 03:36:30|248.31|245.91|248.44|246.04|248.44|246.04|248.31|245.91|0
1655264200000|2022-06-15 03:36:40|248.31|245.91|249.03|246.63|249.03|246.63|248.31|245.91|0
1655264210000|2022-06-15 03:36:50|248.92|246.52|248.79|246.39|249.03|246.63|248.79|246.39|0
1655264220000|2022-06-15 03:37:00|249.03|246.63|249.16|246.76|249.27|246.87|249.03|246.63|0
1655264230000|2022-06-15 03:37:10|249.03|246.63|249.03|246.63|249.03|246.63|249.03|246.63|0
1655264240000|2022-06-15 03:37:20|249.27|246.87|249.27|246.87|249.27|246.87|249.27|246.87|0
1655264250000|2022-06-15 03:37:30|249.4|247|249.51|247.11|249.51|247.11|249.4|247|0
1655264260000|2022-06-15 03:37:40|249.27|246.87|249.27|246.87|249.27|246.87|249.27|246.87|0
1655264270000|2022-06-15 03:37:50|249.03|246.63|249.03|246.63|249.03|246.63|249.03|246.63|0
1655264280000|2022-06-15 03:38:00|248.79|246.39|248.79|246.39|248.79|246.39|248.79|246.39|0
1655264290000|2022-06-15 03:38:10|248.67|246.27|248.67|246.27|248.67|246.27|248.67|246.27|0
1655264300000|2022-06-15 03:38:20|248.79|246.39|248.55|246.15|248.79|246.39|248.55|246.15|0
1655264310000|2022-06-15 03:38:30|248.67|246.27|248.79|246.39|248.79|246.39|248.67|246.27|0
1655264320000|2022-06-15 03:38:40|249.03|246.63|249.03|246.63|249.03|246.63|249.03|246.63|0
1655264330000|2022-06-15 03:38:50|248.91|246.51|248.91|246.51|249.03|246.63|248.79|246.39|0
1655264340000|2022-06-15 03:39:00|249.03|246.63|248.79|246.39|249.03|246.63|248.79|246.39|0
1655264350000|2022-06-15 03:39:10|248.55|246.15|248.55|246.15|248.55|246.15|248.55|246.15|0
1655264360000|2022-06-15 03:39:20|248.31|245.91|248.55|246.15|248.55|246.15|248.31|245.91|0
1655264370000|2022-06-15 03:39:30|248.79|246.39|248.79|246.39|248.79|246.39|248.79|246.39|0
1655264380000|2022-06-15 03:39:40|248.55|246.15|248.67|246.27|248.67|246.27|248.55|246.15|0
1655264390000|2022-06-15 03:39:50|248.79|246.39|248.79|246.39|248.79|246.39|248.79|246.39|0
1655264400000|2022-06-15 03:40:00|248.91|246.51|248.91|246.51|249.03|246.63|248.91|246.51|0
1655264410000|2022-06-15 03:40:10|248.79|246.39|248.91|246.51|248.91|246.51|248.79|246.39|0
1655264420000|2022-06-15 03:40:20|248.79|246.39|249.03|246.63|249.03|246.63|248.79|246.39|0
1655264430000|2022-06-15 03:40:30|249.27|246.87|249.27|246.87|249.27|246.87|249.27|246.87|0
1655264440000|2022-06-15 03:40:40|249.03|246.63|249.27|246.87|249.27|246.87|249.03|246.63|0
1655264450000|2022-06-15 03:40:50|249.03|246.63|248.67|246.27|249.27|246.87|248.67|246.27|0
1655264460000|2022-06-15 03:41:00|248.55|246.15|248.55|246.15|248.67|246.27|248.55|246.15|0
1655264470000|2022-06-15 03:41:10|248.54|246.14|248.79|246.39|248.79|246.39|248.54|246.14|0
1655264490000|2022-06-15 03:41:30|249.03|246.63|249.03|246.63|249.03|246.63|249.03|246.63|0
1655264500000|2022-06-15 03:41:40|249.27|246.87|249.03|246.63|249.27|246.87|249.03|246.63|0
1655264510000|2022-06-15 03:41:50|249.15|246.75|249.27|246.87|249.27|246.87|249.15|246.75|0
1655264520000|2022-06-15 03:42:00|249.39|246.99|249.27|246.87|249.39|246.99|249.27|246.87|0
1655264530000|2022-06-15 03:42:10|249.51|247.11|249.15|246.75|249.51|247.11|249.03|246.63|0
1655264540000|2022-06-15 03:42:20|249.03|246.63|248.78|246.38|249.03|246.63|248.78|246.38|0
1655264550000|2022-06-15 03:42:30|249.02|246.62|249.02|246.62|249.02|246.62|249.02|246.62|0
1655264560000|2022-06-15 03:42:40|248.78|246.38|248.91|246.51|248.91|246.51|248.78|246.38|0
1655264570000|2022-06-15 03:42:50|248.78|246.38|248.91|246.51|248.91|246.51|248.78|246.38|0
1655264580000|2022-06-15 03:43:00|248.78|246.38|248.91|246.51|249.02|246.62|248.78|246.38|0
1655264590000|2022-06-15 03:43:10|249.02|246.62|249.02|246.62|249.02|246.62|249.02|246.62|0
1655264600000|2022-06-15 03:43:20|249.15|246.75|249.15|246.75|249.15|246.75|249.02|246.62|0
1655264610000|2022-06-15 03:43:30|249.26|246.86|249.26|246.86|249.26|246.86|249.26|246.86|0
1655264630000|2022-06-15 03:43:50|249.02|246.62|248.91|246.51|249.02|246.62|248.78|246.38|0
1655264640000|2022-06-15 03:44:00|249.02|246.62|249.02|246.62|249.02|246.62|249.02|246.62|0
1655264650000|2022-06-15 03:44:10|249.26|246.86|249.26|246.86|249.26|246.86|249.26|246.86|0
1655264660000|2022-06-15 03:44:20|249.5|247.1|249.5|247.1|249.5|247.1|249.5|247.1|0
1655264680000|2022-06-15 03:44:40|249.26|246.86|249.26|246.86|249.26|246.86|249.26|246.86|0
1655264690000|2022-06-15 03:44:50|249.02|246.62|249.02|246.62|249.02|246.62|249.02|246.62|0
1655264710000|2022-06-15 03:45:10|249.26|246.86|248.78|246.38|249.26|246.86|248.78|246.38|0
1655264720000|2022-06-15 03:45:20|248.91|246.51|248.9|246.5|248.91|246.51|248.9|246.5|0
1655264730000|2022-06-15 03:45:30|249.02|246.62|249.26|246.86|249.26|246.86|249.02|246.62|0
1655264740000|2022-06-15 03:45:40|249.5|247.1|249.5|247.1|249.5|247.1|249.5|247.1|0
1655264760000|2022-06-15 03:46:00|249.39|246.99|249.5|247.1|249.5|247.1|249.39|246.99|0
1655264780000|2022-06-15 03:46:20|249.39|246.99|249.26|246.86|249.39|246.99|249.26|246.86|0
1655264790000|2022-06-15 03:46:30|249.5|247.1|249.5|247.1|249.5|247.1|249.5|247.1|0
1655264800000|2022-06-15 03:46:40|249.26|246.86|249.26|246.86|249.26|246.86|249.26|246.86|0
1655264810000|2022-06-15 03:46:50|249.5|247.1|249.5|247.1|249.5|247.1|249.5|247.1|0
1655264840000|2022-06-15 03:47:20|249.26|246.86|249.26|246.86|249.26|246.86|249.26|246.86|0
1655264850000|2022-06-15 03:47:30|249.14|246.74|248.78|246.38|249.14|246.74|248.78|246.38|0
1655264860000|2022-06-15 03:47:40|249.02|246.62|248.78|246.38|249.02|246.62|248.78|246.38|0
1655264870000|2022-06-15 03:47:50|249.02|246.62|249.02|246.62|249.02|246.62|248.78|246.38|0
1655264880000|2022-06-15 03:48:00|249.26|246.86|249.5|247.1|249.5|247.1|249.26|246.86|0
1655264910000|2022-06-15 03:48:30|249.74|247.34|249.5|247.1|249.98|247.58|249.5|247.1|0
1655264920000|2022-06-15 03:48:40|249.74|247.34|249.74|247.34|249.74|247.34|249.74|247.34|0
1655264950000|2022-06-15 03:49:10|249.5|247.1|249.5|247.1|249.5|247.1|249.5|247.1|0
1655264960000|2022-06-15 03:49:20|249.26|246.86|249.26|246.86|249.26|246.86|249.26|246.86|0
1655264970000|2022-06-15 03:49:30|249.01|246.61|248.53|246.13|249.01|246.61|248.53|246.13|0
1655264980000|2022-06-15 03:49:40|248.77|246.37|249.01|246.61|249.01|246.61|248.77|246.37|0
1655265000000|2022-06-15 03:50:00|248.9|246.5|248.9|246.5|248.9|246.5|248.9|246.5|0
1655265010000|2022-06-15 03:50:10|248.77|246.37|249.01|246.61|249.01|246.61|248.77|246.37|0
1655265020000|2022-06-15 03:50:20|249.14|246.74|249.14|246.74|249.14|246.74|249.14|246.74|0
1655265040000|2022-06-15 03:50:40|249.01|246.61|249.25|246.85|249.25|246.85|249.01|246.61|0
1655265070000|2022-06-15 03:51:10|249.49|247.09|249.49|247.09|249.49|247.09|249.49|247.09|0
1655265090000|2022-06-15 03:51:30|249.38|246.98|249.49|247.09|249.49|247.09|249.38|246.98|0
1655265110000|2022-06-15 03:51:50|249.62|247.22|249.73|247.33|249.73|247.33|249.49|247.09|0
1655265130000|2022-06-15 03:52:10|249.98|247.58|249.97|247.57|249.98|247.58|249.97|247.57|0
1655265190000|2022-06-15 03:53:10|250.21|247.81|250.21|247.81|250.21|247.81|249.97|247.57|0
1655265210000|2022-06-15 03:53:30|250.46|248.06|250.46|248.06|250.46|248.06|250.46|248.06|0
1655265220000|2022-06-15 03:53:40|250.21|247.81|250.21|247.81|250.21|247.81|250.21|247.81|0
1655265230000|2022-06-15 03:53:50|249.97|247.57|250.7|248.3|250.7|248.3|249.97|247.57|0
1655265240000|2022-06-15 03:54:00|251.18|248.78|251.42|249.02|251.42|249.02|251.18|248.78|0
1655265250000|2022-06-15 03:54:10|251.18|248.78|251.18|248.78|251.18|248.78|251.18|248.78|0
1655265260000|2022-06-15 03:54:20|251.3|248.9|251.42|249.02|251.42|249.02|251.3|248.9|0
1655265280000|2022-06-15 03:54:40|251.18|248.78|251.18|248.78|251.18|248.78|251.18|248.78|0
1655265300000|2022-06-15 03:55:00|250.94|248.54|250.69|248.29|250.94|248.54|250.69|248.29|0
1655265310000|2022-06-15 03:55:10|250.58|248.18|250.58|248.18|250.58|248.18|250.58|248.18|0
1655265320000|2022-06-15 03:55:20|250.45|248.05|250.45|248.05|250.45|248.05|250.45|248.05|0
1655265330000|2022-06-15 03:55:30|250.34|247.94|250.45|248.05|250.45|248.05|250.21|247.81|0
1655265340000|2022-06-15 03:55:40|250.21|247.81|250.45|248.05|250.45|248.05|250.21|247.81|0
1655265350000|2022-06-15 03:55:50|250.58|248.18|250.69|248.29|250.69|248.29|250.58|248.18|0
1655265360000|2022-06-15 03:56:00|250.93|248.53|250.93|248.53|250.93|248.53|250.93|248.53|0
1655265380000|2022-06-15 03:56:20|250.69|248.29|250.69|248.29|250.69|248.29|250.69|248.29|0
1655265390000|2022-06-15 03:56:30|250.45|248.05|250.45|248.05|250.45|248.05|250.45|248.05|0
1655265400000|2022-06-15 03:56:40|250.69|248.29|250.93|248.53|250.93|248.53|250.69|248.29|0
1655265410000|2022-06-15 03:56:50|251.17|248.77|250.93|248.53|251.17|248.77|250.93|248.53|0
1655265420000|2022-06-15 03:57:00|250.69|248.29|250.69|248.29|250.69|248.29|250.69|248.29|0
1655265430000|2022-06-15 03:57:10|250.93|248.53|250.93|248.53|250.93|248.53|250.93|248.53|0
1655265440000|2022-06-15 03:57:20|251.17|248.77|251.3|248.9|251.3|248.9|251.17|248.77|0
1655265450000|2022-06-15 03:57:30|251.17|248.77|251.42|249.02|251.42|249.02|251.17|248.77|0
1655265460000|2022-06-15 03:57:40|251.41|249.01|251.41|249.01|251.41|249.01|251.3|248.9|0
1655265470000|2022-06-15 03:57:50|251.3|248.9|251.41|249.01|251.41|249.01|251.3|248.9|0
1655265490000|2022-06-15 03:58:10|251.66|249.26|251.66|249.26|251.66|249.26|251.41|249.01|0
1655265500000|2022-06-15 03:58:20|251.78|249.38|252.14|249.74|252.14|249.74|251.78|249.38|0
1655265520000|2022-06-15 03:58:40|251.9|249.5|251.9|249.5|251.9|249.5|251.9|249.5|0
1655265530000|2022-06-15 03:58:50|252.14|249.74|252.38|249.98|252.38|249.98|252.14|249.74|0
1655265570000|2022-06-15 03:59:30|252.62|250.22|252.38|249.98|252.62|250.22|252.38|249.98|0
1655265600000|2022-06-15 04:00:00|252.14|249.74|252.14|249.74|252.14|249.74|252.14|249.74|0
1655265610000|2022-06-15 04:00:10|252.26|249.86|252.14|249.74|252.26|249.86|252.14|249.74|0
1655265620000|2022-06-15 04:00:20|252.02|249.62|251.89|249.49|252.02|249.62|251.89|249.49|0
1655265630000|2022-06-15 04:00:30|252.02|249.62|251.89|249.49|252.02|249.62|251.89|249.49|0
1655265640000|2022-06-15 04:00:40|252.02|249.62|252.13|249.73|252.14|249.74|251.89|249.49|0
1655265650000|2022-06-15 04:00:50|252.26|249.86|252.02|249.62|252.26|249.86|252.02|249.62|0
1655265660000|2022-06-15 04:01:00|252.13|249.73|252.38|249.98|252.38|249.98|252.13|249.73|0
1655265690000|2022-06-15 04:01:30|252.62|250.22|252.62|250.22|252.62|250.22|252.62|250.22|0
1655265730000|2022-06-15 04:02:10|252.37|249.97|252.37|249.97|252.37|249.97|252.37|249.97|0
1655265740000|2022-06-15 04:02:20|252.5|250.1|252.13|249.73|252.5|250.1|252.13|249.73|0
1655265760000|2022-06-15 04:02:40|252.26|249.86|252.37|249.97|252.37|249.97|252.26|249.86|0
1655265780000|2022-06-15 04:03:00|252.13|249.73|252.13|249.73|252.13|249.73|252.13|249.73|0
1655265800000|2022-06-15 04:03:20|252.37|249.97|252.13|249.73|252.37|249.97|252.13|249.73|0
1655265810000|2022-06-15 04:03:30|252.37|249.97|252.37|249.97|252.37|249.97|252.37|249.97|0
1655265840000|2022-06-15 04:04:00|252.5|250.1|252.37|249.97|252.5|250.1|252.37|249.97|0
1655265850000|2022-06-15 04:04:10|252.5|250.1|252.13|249.73|252.5|250.1|252.13|249.73|0
1655265860000|2022-06-15 04:04:20|252.26|249.86|252.37|249.97|252.37|249.97|252.26|249.86|0
1655265870000|2022-06-15 04:04:30|252.13|249.73|251.89|249.49|252.13|249.73|251.89|249.49|0
1655265880000|2022-06-15 04:04:40|252.01|249.61|252.13|249.73|252.13|249.73|252.01|249.61|0
1655265900000|2022-06-15 04:05:00|251.89|249.49|251.89|249.49|251.89|249.49|251.89|249.49|0
1655265910000|2022-06-15 04:05:10|251.77|249.37|251.65|249.25|251.77|249.37|251.65|249.25|0
1655265920000|2022-06-15 04:05:20|251.77|249.37|251.89|249.49|251.89|249.49|251.77|249.37|0
1655265940000|2022-06-15 04:05:40|251.77|249.37|251.89|249.49|251.89|249.49|251.77|249.37|0
1655265950000|2022-06-15 04:05:50|252.13|249.73|252.25|249.85|252.37|249.97|252.13|249.73|0
1655265960000|2022-06-15 04:06:00|252.37|249.97|252.25|249.85|252.37|249.97|252.13|249.73|0
1655265970000|2022-06-15 04:06:10|252.37|249.97|252.37|249.97|252.37|249.97|252.37|249.97|0
1655265980000|2022-06-15 04:06:20|252.25|249.85|252.13|249.73|252.25|249.85|252.13|249.73|0
1655266000000|2022-06-15 04:06:40|251.88|249.48|251.88|249.48|251.88|249.48|251.88|249.48|0
1655266010000|2022-06-15 04:06:50|252.13|249.73|252.13|249.73|252.13|249.73|252.13|249.73|0
1655266020000|2022-06-15 04:07:00|251.88|249.48|251.88|249.48|251.88|249.48|251.88|249.48|0
1655266050000|2022-06-15 04:07:30|251.64|249.24|251.64|249.24|251.64|249.24|251.64|249.24|0
1655266060000|2022-06-15 04:07:40|251.77|249.37|251.64|249.24|251.77|249.37|251.64|249.24|0
1655266080000|2022-06-15 04:08:00|251.53|249.13|251.64|249.24|251.64|249.24|251.53|249.13|0
1655266090000|2022-06-15 04:08:10|251.88|249.48|252.01|249.61|252.01|249.61|251.88|249.48|0
1655266100000|2022-06-15 04:08:20|251.88|249.48|251.88|249.48|251.88|249.48|251.88|249.48|0
1655266140000|2022-06-15 04:09:00|251.64|249.24|251.64|249.24|251.64|249.24|251.64|249.24|0
1655266150000|2022-06-15 04:09:10|251.88|249.48|251.88|249.48|251.88|249.48|251.88|249.48|0
1655266160000|2022-06-15 04:09:20|252.12|249.72|252.12|249.72|252.12|249.72|252.12|249.72|0
1655266190000|2022-06-15 04:09:50|252.36|249.96|252.61|250.21|252.61|250.21|252.36|249.96|0
1655266200000|2022-06-15 04:10:00|252.85|250.45|252.12|249.72|252.85|250.45|252.12|249.72|0
1655266210000|2022-06-15 04:10:10|252.01|249.61|252.12|249.72|252.12|249.72|252.01|249.61|0
1655266220000|2022-06-15 04:10:20|252.36|249.96|252.36|249.96|252.36|249.96|252.36|249.96|0
1655266230000|2022-06-15 04:10:30|252.49|250.09|252.49|250.09|252.49|250.09|252.36|249.96|0
1655266240000|2022-06-15 04:10:40|252.6|250.2|252.49|250.09|252.73|250.33|252.49|250.09|0
1655266250000|2022-06-15 04:10:50|252.36|249.96|252.36|249.96|252.36|249.96|252.36|249.96|0
1655266260000|2022-06-15 04:11:00|252.49|250.09|252.6|250.2|252.6|250.2|252.49|250.09|0
1655266270000|2022-06-15 04:11:10|252.73|250.33|252.73|250.33|252.73|250.33|252.73|250.33|0
1655266280000|2022-06-15 04:11:20|252.6|250.2|252.49|250.09|252.6|250.2|252.36|249.96|0
1655266290000|2022-06-15 04:11:30|252.6|250.2|252.6|250.2|252.73|250.33|252.6|250.2|0
1655266300000|2022-06-15 04:11:40|252.36|249.96|252.36|249.96|252.36|249.96|252.36|249.96|0
1655266310000|2022-06-15 04:11:50|252.49|250.09|252.49|250.09|252.49|250.09|252.36|249.96|0
1655266320000|2022-06-15 04:12:00|252.6|250.2|252.36|249.96|252.6|250.2|252.36|249.96|0
1655266330000|2022-06-15 04:12:10|252.49|250.09|252.49|250.09|252.49|250.09|252.49|250.09|0
1655266340000|2022-06-15 04:12:20|252.6|250.2|252.6|250.2|252.6|250.2|252.6|250.2|0
1655266350000|2022-06-15 04:12:30|252.49|250.09|252.36|249.96|252.49|250.09|252.36|249.96|0
1655266370000|2022-06-15 04:12:50|252.6|250.2|252.73|250.33|252.73|250.33|252.6|250.2|0
1655266380000|2022-06-15 04:13:00|252.84|250.44|252.84|250.44|252.84|250.44|252.84|250.44|0
1655266410000|2022-06-15 04:13:30|253.08|250.68|252.6|250.2|253.08|250.68|252.6|250.2|0
1655266420000|2022-06-15 04:13:40|252.73|250.33|252.73|250.33|252.73|250.33|252.73|250.33|0
1655266430000|2022-06-15 04:13:50|252.6|250.2|252.6|250.2|252.6|250.2|252.6|250.2|0
1655266440000|2022-06-15 04:14:00|252.48|250.08|252.6|250.2|252.6|250.2|252.48|250.08|0
1655266470000|2022-06-15 04:14:30|252.72|250.32|252.84|250.44|252.84|250.44|252.72|250.32|0
1655266480000|2022-06-15 04:14:40|252.6|250.2|252.6|250.2|252.6|250.2|252.6|250.2|0
1655266500000|2022-06-15 04:15:00|252.48|250.08|252.11|249.71|252.48|250.08|252.11|249.71|0
1655266510000|2022-06-15 04:15:10|251.87|249.47|251.87|249.47|251.87|249.47|251.87|249.47|0
1655266530000|2022-06-15 04:15:30|251.63|249.23|251.63|249.23|251.63|249.23|251.63|249.23|0
1655266540000|2022-06-15 04:15:40|251.39|248.99|251.39|248.99|251.39|248.99|251.39|248.99|0
1655266550000|2022-06-15 04:15:50|251.15|248.75|251.39|248.99|251.39|248.99|251.15|248.75|0
1655266560000|2022-06-15 04:16:00|251.51|249.11|251.39|248.99|251.51|249.11|251.39|248.99|0
1655266570000|2022-06-15 04:16:10|251.63|249.23|251.63|249.23|251.63|249.23|251.63|249.23|0
1655266590000|2022-06-15 04:16:30|251.39|248.99|251.39|248.99|251.39|248.99|251.39|248.99|0
1655266610000|2022-06-15 04:16:50|251.63|249.23|251.63|249.23|251.63|249.23|251.63|249.23|0
1655266630000|2022-06-15 04:17:10|251.39|248.99|251.15|248.75|251.39|248.99|251.15|248.75|0
1655266640000|2022-06-15 04:17:20|251.63|249.23|251.63|249.23|251.63|249.23|251.63|249.23|0
1655266650000|2022-06-15 04:17:30|251.39|248.99|251.39|248.99|251.39|248.99|251.39|248.99|0
1655266660000|2022-06-15 04:17:40|251.63|249.23|251.63|249.23|251.63|249.23|251.63|249.23|0
1655266700000|2022-06-15 04:18:20|251.51|249.11|251.63|249.23|251.63|249.23|251.51|249.11|0
1655266710000|2022-06-15 04:18:30|251.39|248.99|251.38|248.98|251.39|248.99|251.38|248.98|0
1655266730000|2022-06-15 04:18:50|250.9|248.5|250.9|248.5|250.9|248.5|250.9|248.5|0
1655266750000|2022-06-15 04:19:10|250.66|248.26|250.66|248.26|250.66|248.26|250.66|248.26|0
1655266760000|2022-06-15 04:19:20|250.42|248.02|250.66|248.26|250.66|248.26|250.42|248.02|0
1655266770000|2022-06-15 04:19:30|250.42|248.02|250.66|248.26|250.66|248.26|250.42|248.02|0
1655266790000|2022-06-15 04:19:50|250.9|248.5|250.9|248.5|250.9|248.5|250.9|248.5|0
1655266800000|2022-06-15 04:20:00|250.66|248.26|251.14|248.74|251.14|248.74|250.66|248.26|0
1655266810000|2022-06-15 04:20:10|251.38|248.98|251.27|248.87|251.38|248.98|251.27|248.87|0
1655266820000|2022-06-15 04:20:20|251.38|248.98|251.38|248.98|251.38|248.98|251.38|248.98|0
1655266830000|2022-06-15 04:20:30|251.62|249.22|251.38|248.98|251.62|249.22|251.38|248.98|0
1655266840000|2022-06-15 04:20:40|251.62|249.22|251.62|249.22|251.62|249.22|251.62|249.22|0
1655266860000|2022-06-15 04:21:00|251.38|248.98|251.51|249.11|251.51|249.11|251.38|248.98|0
1655266870000|2022-06-15 04:21:10|251.38|248.98|251.51|249.11|251.51|249.11|251.38|248.98|0
1655266880000|2022-06-15 04:21:20|251.62|249.22|251.51|249.11|251.62|249.22|251.51|249.11|0
1655266890000|2022-06-15 04:21:30|251.62|249.22|251.62|249.22|251.62|249.22|251.62|249.22|0
1655266900000|2022-06-15 04:21:40|251.51|249.11|251.62|249.22|251.62|249.22|251.51|249.11|0
1655266910000|2022-06-15 04:21:50|251.51|249.11|251.38|248.98|251.51|249.11|251.38|248.98|0
1655266930000|2022-06-15 04:22:10|251.14|248.74|251.14|248.74|251.26|248.86|251.14|248.74|0
1655266940000|2022-06-15 04:22:20|250.9|248.5|251.14|248.74|251.14|248.74|250.9|248.5|0
1655266980000|2022-06-15 04:23:00|251.02|248.62|250.9|248.5|251.02|248.62|250.9|248.5|0
1655266990000|2022-06-15 04:23:10|251.02|248.62|250.65|248.25|251.02|248.62|250.65|248.25|0
1655267000000|2022-06-15 04:23:20|250.9|248.5|250.89|248.49|250.9|248.5|250.89|248.49|0
1655267010000|2022-06-15 04:23:30|250.65|248.25|250.89|248.49|250.89|248.49|250.65|248.25|0
1655267020000|2022-06-15 04:23:40|250.78|248.38|250.65|248.25|250.78|248.38|250.65|248.25|0
1655267050000|2022-06-15 04:24:10|250.41|248.01|250.41|248.01|250.41|248.01|250.41|248.01|0
1655267060000|2022-06-15 04:24:20|250.54|248.14|250.54|248.14|250.54|248.14|250.54|248.14|0
1655267070000|2022-06-15 04:24:30|250.41|248.01|250.41|248.01|250.41|248.01|250.41|248.01|0
1655267080000|2022-06-15 04:24:40|250.29|247.89|250.29|247.89|250.29|247.89|250.17|247.77|0
1655267090000|2022-06-15 04:24:50|250.41|248.01|250.41|248.01|250.41|248.01|250.29|247.89|0
1655267100000|2022-06-15 04:25:00|250.29|247.89|250.41|248.01|250.41|248.01|250.29|247.89|0
1655267110000|2022-06-15 04:25:10|250.17|247.77|250.41|248.01|250.41|248.01|250.17|247.77|0
1655267130000|2022-06-15 04:25:30|250.65|248.25|250.65|248.25|250.65|248.25|250.65|248.25|0
1655267140000|2022-06-15 04:25:40|250.89|248.49|250.89|248.49|250.89|248.49|250.89|248.49|0
1655267150000|2022-06-15 04:25:50|251.02|248.62|251.02|248.62|251.02|248.62|251.02|248.62|0
1655267160000|2022-06-15 04:26:00|251.13|248.73|251.13|248.73|251.13|248.73|251.13|248.73|0
1655267190000|2022-06-15 04:26:30|251.37|248.97|251.13|248.73|251.37|248.97|251.13|248.73|0
1655267200000|2022-06-15 04:26:40|251.5|249.1|251.61|249.21|251.61|249.21|251.5|249.1|0
1655267230000|2022-06-15 04:27:10|251.37|248.97|251.37|248.97|251.37|248.97|251.37|248.97|0
1655267250000|2022-06-15 04:27:30|251.61|249.21|251.61|249.21|251.61|249.21|251.5|249.1|0
1655267260000|2022-06-15 04:27:40|251.86|249.46|251.86|249.46|251.86|249.46|251.86|249.46|0
1655267270000|2022-06-15 04:27:50|251.85|249.45|251.85|249.45|251.85|249.45|251.85|249.45|0
1655267290000|2022-06-15 04:28:10|252.1|249.7|252.1|249.7|252.1|249.7|252.1|249.7|0
1655267300000|2022-06-15 04:28:20|252.22|249.82|252.22|249.82|252.22|249.82|252.1|249.7|0
1655267310000|2022-06-15 04:28:30|252.34|249.94|252.34|249.94|252.34|249.94|252.34|249.94|0
1655267320000|2022-06-15 04:28:40|251.98|249.58|251.98|249.58|251.98|249.58|251.98|249.58|0
1655267330000|2022-06-15 04:28:50|251.85|249.45|251.85|249.45|251.85|249.45|251.85|249.45|0
1655267340000|2022-06-15 04:29:00|251.61|249.21|251.5|249.1|251.61|249.21|251.5|249.1|0
1655267350000|2022-06-15 04:29:10|251.37|248.97|251.37|248.97|251.37|248.97|251.37|248.97|0
1655267360000|2022-06-15 04:29:20|252.58|250.18|252.58|250.18|252.58|250.18|252.58|250.18|0
1655267370000|2022-06-15 04:29:30|253.06|250.66|252.95|250.55|253.06|250.66|252.95|250.55|0
1655267380000|2022-06-15 04:29:40|252.82|250.42|252.34|249.94|252.82|250.42|252.34|249.94|0
1655267390000|2022-06-15 04:29:50|252.46|250.06|252.94|250.54|252.94|250.54|252.46|250.06|0
1655267400000|2022-06-15 04:30:00|252.82|250.42|252.94|250.54|253.06|250.66|252.82|250.42|0
1655267410000|2022-06-15 04:30:10|252.82|250.42|253.06|250.66|253.06|250.66|252.82|250.42|0
1655267420000|2022-06-15 04:30:20|252.58|250.18|252.33|249.93|252.58|250.18|252.33|249.93|0
1655267440000|2022-06-15 04:30:40|252.46|250.06|252.82|250.42|252.82|250.42|252.33|249.93|0
1655267450000|2022-06-15 04:30:50|253.06|250.66|253.06|250.66|253.06|250.66|253.06|250.66|0
1655267460000|2022-06-15 04:31:00|253.79|251.39|254.75|252.35|254.75|252.35|253.79|251.39|0
1655267470000|2022-06-15 04:31:10|254.51|252.11|254.75|252.35|254.75|252.35|254.51|252.11|0
1655267490000|2022-06-15 04:31:30|254.99|252.59|255.24|252.84|255.24|252.84|254.99|252.59|0
1655267500000|2022-06-15 04:31:40|255.48|253.08|255.72|253.32|255.72|253.32|255.48|253.08|0
1655267510000|2022-06-15 04:31:50|255.48|253.08|255.72|253.32|255.85|253.45|255.48|253.08|0
1655267520000|2022-06-15 04:32:00|255.85|253.45|255.48|253.08|255.96|253.56|255.48|253.08|0
1655267530000|2022-06-15 04:32:10|255.72|253.32|255.48|253.08|255.72|253.32|255.48|253.08|0
1655267540000|2022-06-15 04:32:20|255.6|253.2|255.85|253.45|255.85|253.45|255.6|253.2|0
1655267550000|2022-06-15 04:32:30|255.96|253.56|255.72|253.32|255.96|253.56|255.6|253.2|0
1655267560000|2022-06-15 04:32:40|255.24|252.84|255.48|253.08|255.48|253.08|255.24|252.84|0
1655267570000|2022-06-15 04:32:50|255.24|252.84|255.24|252.84|255.36|252.96|255.24|252.84|0
1655267580000|2022-06-15 04:33:00|255.23|252.83|254.75|252.35|255.23|252.83|254.75|252.35|0
1655267590000|2022-06-15 04:33:10|254.88|252.48|254.99|252.59|255.23|252.83|254.88|252.48|0
1655267610000|2022-06-15 04:33:30|254.75|252.35|254.75|252.35|254.75|252.35|254.75|252.35|0
1655267630000|2022-06-15 04:33:50|254.51|252.11|254.51|252.11|254.51|252.11|254.27|251.87|0
1655267650000|2022-06-15 04:34:10|254.39|251.99|254.51|252.11|254.51|252.11|254.39|251.99|0
1655267660000|2022-06-15 04:34:20|254.26|251.86|254.63|252.23|254.63|252.23|254.26|251.86|0
1655267670000|2022-06-15 04:34:30|254.51|252.11|255.23|252.83|255.23|252.83|254.51|252.11|0
1655267680000|2022-06-15 04:34:40|254.99|252.59|254.99|252.59|254.99|252.59|254.99|252.59|0
1655267700000|2022-06-15 04:35:00|255.12|252.72|255.23|252.83|255.23|252.83|255.12|252.72|0
1655267710000|2022-06-15 04:35:10|254.99|252.59|255.12|252.72|255.23|252.83|254.99|252.59|0
1655267720000|2022-06-15 04:35:20|254.99|252.59|254.99|252.59|254.99|252.59|254.99|252.59|0
1655267740000|2022-06-15 04:35:40|255.12|252.72|254.99|252.59|255.12|252.72|254.99|252.59|0
1655267770000|2022-06-15 04:36:10|254.75|252.35|254.87|252.47|254.87|252.47|254.75|252.35|0
1655267780000|2022-06-15 04:36:20|254.99|252.59|254.99|252.59|254.99|252.59|254.99|252.59|0
1655267810000|2022-06-15 04:36:50|255.11|252.71|255.11|252.71|255.11|252.71|254.99|252.59|0
1655267820000|2022-06-15 04:37:00|255.23|252.83|255.47|253.07|255.47|253.07|255.23|252.83|0
1655267830000|2022-06-15 04:37:10|255.71|253.31|255.47|253.07|255.84|253.44|255.47|253.07|0
1655267840000|2022-06-15 04:37:20|255.36|252.96|255.47|253.07|255.47|253.07|255.36|252.96|0
1655267850000|2022-06-15 04:37:30|255.35|252.95|255.35|252.95|255.35|252.95|255.35|252.95|0
1655267860000|2022-06-15 04:37:40|255.47|253.07|255.35|252.95|255.47|253.07|255.35|252.95|0
1655267870000|2022-06-15 04:37:50|255.23|252.83|255.23|252.83|255.23|252.83|255.23|252.83|0
1655267880000|2022-06-15 04:38:00|255.35|252.95|255.11|252.71|255.35|252.95|255.11|252.71|0
1655267890000|2022-06-15 04:38:10|255.23|252.83|255.23|252.83|255.23|252.83|255.23|252.83|0
1655267920000|2022-06-15 04:38:40|255.11|252.71|254.98|252.58|255.11|252.71|254.98|252.58|0
1655267930000|2022-06-15 04:38:50|254.63|252.23|254.74|252.34|254.74|252.34|254.63|252.23|0
1655267950000|2022-06-15 04:39:10|254.98|252.58|254.63|252.23|254.98|252.58|254.63|252.23|0
1655267960000|2022-06-15 04:39:20|254.74|252.34|254.98|252.58|254.98|252.58|254.5|252.1|0
1655268020000|2022-06-15 04:40:20|255.23|252.83|255.22|252.82|255.23|252.83|255.22|252.82|0
1655268040000|2022-06-15 04:40:40|254.98|252.58|254.98|252.58|254.98|252.58|254.98|252.58|0
1655268060000|2022-06-15 04:41:00|254.87|252.47|254.5|252.1|254.87|252.47|254.5|252.1|0
1655268070000|2022-06-15 04:41:10|254.62|252.22|254.26|251.86|254.62|252.22|254.14|251.74|0
1655268080000|2022-06-15 04:41:20|254.14|251.74|254.25|251.85|254.25|251.85|254.14|251.74|0
1655268090000|2022-06-15 04:41:30|254.38|251.98|254.25|251.85|254.38|251.98|254.25|251.85|0
1655268120000|2022-06-15 04:42:00|254.01|251.61|254.01|251.61|254.01|251.61|253.77|251.37|0
1655268130000|2022-06-15 04:42:10|253.77|251.37|253.77|251.37|253.77|251.37|253.77|251.37|0
1655268140000|2022-06-15 04:42:20|253.53|251.13|253.53|251.13|253.53|251.13|253.53|251.13|0
1655268150000|2022-06-15 04:42:30|253.29|250.89|253.29|250.89|253.29|250.89|253.29|250.89|0
1655268170000|2022-06-15 04:42:50|253.28|250.88|253.53|251.13|253.53|251.13|253.28|250.88|0
1655268180000|2022-06-15 04:43:00|253.77|251.37|253.53|251.13|253.77|251.37|253.28|250.88|0
1655268190000|2022-06-15 04:43:10|253.77|251.37|253.65|251.25|253.77|251.37|253.53|251.13|0
1655268200000|2022-06-15 04:43:20|253.77|251.37|253.77|251.37|253.77|251.37|253.77|251.37|0
1655268240000|2022-06-15 04:44:00|253.65|251.25|253.28|250.88|253.65|251.25|253.28|250.88|0
1655268250000|2022-06-15 04:44:10|253.53|251.13|253.53|251.13|253.53|251.13|253.53|251.13|0
1655268260000|2022-06-15 04:44:20|253.52|251.12|253.77|251.37|253.77|251.37|253.52|251.12|0
1655268270000|2022-06-15 04:44:30|254.01|251.61|253.77|251.37|254.01|251.61|253.77|251.37|0
1655268290000|2022-06-15 04:44:50|253.65|251.25|253.65|251.25|253.77|251.37|253.65|251.25|0
1655268300000|2022-06-15 04:45:00|253.52|251.12|253.65|251.25|253.65|251.25|253.52|251.12|0
1655268310000|2022-06-15 04:45:10|253.77|251.37|253.77|251.37|253.77|251.37|253.65|251.25|0
1655268340000|2022-06-15 04:45:40|253.89|251.49|254.01|251.61|254.01|251.61|253.89|251.49|0
1655268350000|2022-06-15 04:45:50|254.37|251.97|254.37|251.97|254.37|251.97|254.25|251.85|0
1655268360000|2022-06-15 04:46:00|254.49|252.09|254.49|252.09|254.49|252.09|254.49|252.09|0
1655268370000|2022-06-15 04:46:10|254.25|251.85|254.25|251.85|254.49|252.09|254.25|251.85|0
1655268400000|2022-06-15 04:46:40|254.01|251.61|254.01|251.61|254.01|251.61|254.01|251.61|0
1655268420000|2022-06-15 04:47:00|254.25|251.85|254.25|251.85|254.25|251.85|254.25|251.85|0
1655268430000|2022-06-15 04:47:10|254.49|252.09|254.25|251.85|254.49|252.09|254.25|251.85|0
1655268450000|2022-06-15 04:47:30|254.49|252.09|254.49|252.09|254.49|252.09|254.49|252.09|0
1655268470000|2022-06-15 04:47:50|254.37|251.97|254.25|251.85|254.37|251.97|254.25|251.85|0
1655268480000|2022-06-15 04:48:00|254.13|251.73|254.13|251.73|254.13|251.73|254.13|251.73|0
1655268490000|2022-06-15 04:48:10|254.25|251.85|254.37|251.97|254.37|251.97|254.25|251.85|0
1655268500000|2022-06-15 04:48:20|254.49|252.09|254.49|252.09|254.49|252.09|254.49|252.09|0
1655268510000|2022-06-15 04:48:30|254.73|252.33|255.21|252.81|255.21|252.81|254.73|252.33|0
1655268520000|2022-06-15 04:48:40|254.97|252.57|254.97|252.57|254.97|252.57|254.97|252.57|0
1655268540000|2022-06-15 04:49:00|255.1|252.7|255.21|252.81|255.21|252.81|255.1|252.7|0
1655268550000|2022-06-15 04:49:10|254.97|252.57|254.73|252.33|254.97|252.57|254.73|252.33|0
1655268560000|2022-06-15 04:49:20|255.46|253.06|255.82|253.42|255.94|253.54|255.46|253.06|0
1655268570000|2022-06-15 04:49:30|255.7|253.3|255.7|253.3|255.82|253.42|255.7|253.3|0
1655268590000|2022-06-15 04:49:50|255.45|253.05|255.45|253.05|255.58|253.18|255.45|253.05|0
1655268630000|2022-06-15 04:50:30|255.7|253.3|255.7|253.3|255.7|253.3|255.7|253.3|0
1655268640000|2022-06-15 04:50:40|255.82|253.42|255.7|253.3|255.82|253.42|255.7|253.3|0
1655268650000|2022-06-15 04:50:50|255.94|253.54|255.94|253.54|255.94|253.54|255.94|253.54|0
1655268660000|2022-06-15 04:51:00|256.06|253.66|256.18|253.78|256.18|253.78|255.94|253.54|0
1655268670000|2022-06-15 04:51:10|255.94|253.54|255.94|253.54|255.94|253.54|255.94|253.54|0
1655268680000|2022-06-15 04:51:20|256.06|253.66|255.94|253.54|256.06|253.66|255.94|253.54|0
1655268690000|2022-06-15 04:51:30|256.18|253.78|256.18|253.78|256.18|253.78|256.18|253.78|0
1655268710000|2022-06-15 04:51:50|256.42|254.02|256.42|254.02|256.55|254.15|256.42|254.02|0
1655268720000|2022-06-15 04:52:00|256.55|254.15|256.55|254.15|256.55|254.15|256.42|254.02|0
1655268730000|2022-06-15 04:52:10|256.66|254.26|256.42|254.02|256.66|254.26|256.42|254.02|0
1655268760000|2022-06-15 04:52:40|256.18|253.78|256.18|253.78|256.18|253.78|256.18|253.78|0
1655268770000|2022-06-15 04:52:50|256.42|254.02|256.42|254.02|256.42|254.02|256.42|254.02|0
1655268780000|2022-06-15 04:53:00|256.66|254.26|256.66|254.26|256.66|254.26|256.66|254.26|0
1655268800000|2022-06-15 04:53:20|256.55|254.15|256.42|254.02|256.55|254.15|256.42|254.02|0
1655268810000|2022-06-15 04:53:30|256.55|254.15|256.66|254.26|256.66|254.26|256.55|254.15|0
1655268820000|2022-06-15 04:53:40|256.9|254.5|257.15|254.75|257.39|254.99|256.9|254.5|0
1655268830000|2022-06-15 04:53:50|257.27|254.87|257.39|254.99|257.39|254.99|257.15|254.75|0
1655268840000|2022-06-15 04:54:00|257.15|254.75|257.39|254.99|257.39|254.99|257.15|254.75|0
1655268850000|2022-06-15 04:54:10|257.49|255.09|257.73|255.33|257.73|255.33|257.49|255.09|0
1655268860000|2022-06-15 04:54:20|257.95|255.55|257.71|255.31|257.95|255.55|257.71|255.31|0
1655268900000|2022-06-15 04:55:00|257.47|255.07|257.71|255.31|257.71|255.31|257.47|255.07|0
1655268910000|2022-06-15 04:55:10|257.95|255.55|257.71|255.31|257.95|255.55|257.71|255.31|0
1655268920000|2022-06-15 04:55:20|257.95|255.55|257.95|255.55|257.95|255.55|257.95|255.55|0
1655268930000|2022-06-15 04:55:30|257.84|255.44|257.71|255.31|257.84|255.44|257.71|255.31|0
1655268940000|2022-06-15 04:55:40|257.95|255.55|257.95|255.55|257.95|255.55|257.84|255.44|0
1655268950000|2022-06-15 04:55:50|258.19|255.79|258.08|255.68|258.19|255.79|257.95|255.55|0
1655268960000|2022-06-15 04:56:00|258.68|256.28|258.43|256.03|258.68|256.28|258.43|256.03|0
1655268980000|2022-06-15 04:56:20|258.68|256.28|258.92|256.52|258.92|256.52|258.68|256.28|0
1655268990000|2022-06-15 04:56:30|259.16|256.76|259.28|256.88|259.28|256.88|259.16|256.76|0
1655269000000|2022-06-15 04:56:40|260.25|257.85|260.12|257.72|260.37|257.97|260.12|257.72|0
1655269010000|2022-06-15 04:56:50|260.37|257.97|260.37|257.97|260.37|257.97|260.37|257.97|0
1655269020000|2022-06-15 04:57:00|260.61|258.21|261.09|258.69|261.09|258.69|260.61|258.21|0
1655269030000|2022-06-15 04:57:10|260.61|258.21|260.61|258.21|260.61|258.21|260.37|257.97|0
1655269040000|2022-06-15 04:57:20|260.49|258.09|260.37|257.97|260.61|258.21|260.37|257.97|0
1655269050000|2022-06-15 04:57:30|260.61|258.21|259.88|257.48|260.61|258.21|259.88|257.48|0
1655269060000|2022-06-15 04:57:40|260.12|257.72|259.88|257.48|260.12|257.72|259.88|257.48|0
1655269070000|2022-06-15 04:57:50|260.12|257.72|260.12|257.72|260.12|257.72|260.12|257.72|0
1655269080000|2022-06-15 04:58:00|260.25|257.85|260.12|257.72|260.25|257.85|260.12|257.72|0
1655269090000|2022-06-15 04:58:10|260.61|258.21|260.85|258.45|260.85|258.45|260.61|258.21|0
1655269100000|2022-06-15 04:58:20|261.09|258.69|260.85|258.45|261.09|258.69|260.85|258.45|0
1655269110000|2022-06-15 04:58:30|261.09|258.69|261.09|258.69|261.09|258.69|260.85|258.45|0
1655269120000|2022-06-15 04:58:40|260.61|258.21|260.25|257.85|260.61|258.21|260.25|257.85|0
1655269130000|2022-06-15 04:58:50|260.36|257.96|260.25|257.85|260.36|257.96|260.12|257.72|0
1655269140000|2022-06-15 04:59:00|260.12|257.72|260.36|257.96|260.36|257.96|260.12|257.72|0
1655269150000|2022-06-15 04:59:10|260.6|258.2|260.6|258.2|260.6|258.2|260.6|258.2|0
1655269160000|2022-06-15 04:59:20|260.85|258.45|260.6|258.2|260.85|258.45|260.6|258.2|0
1655269180000|2022-06-15 04:59:40|260.49|258.09|260.12|257.72|260.49|258.09|260.12|257.72|0
1655269190000|2022-06-15 04:59:50|259.88|257.48|259.64|257.24|259.88|257.48|259.64|257.24|0
1655269200000|2022-06-15 05:00:00|259.39|256.99|259.15|256.75|259.39|256.99|259.15|256.75|0
1655269210000|2022-06-15 05:00:10|259.28|256.88|258.55|256.15|259.28|256.88|258.55|256.15|0
1655269220000|2022-06-15 05:00:20|258.67|256.27|258.67|256.27|258.79|256.39|258.67|256.27|0
1655269230000|2022-06-15 05:00:30|258.43|256.03|258.43|256.03|258.67|256.27|258.43|256.03|0
1655269240000|2022-06-15 05:00:40|258.67|256.27|258.91|256.51|258.91|256.51|258.67|256.27|0
1655269260000|2022-06-15 05:01:00|259.39|256.99|260.12|257.72|260.12|257.72|259.39|256.99|0
1655269270000|2022-06-15 05:01:10|260.6|258.2|260.36|257.96|260.84|258.44|260.36|257.96|0
1655269280000|2022-06-15 05:01:20|260.12|257.72|260.12|257.72|260.12|257.72|260.12|257.72|0
1655269290000|2022-06-15 05:01:30|259.88|257.48|259.88|257.48|259.88|257.48|259.88|257.48|0
1655269300000|2022-06-15 05:01:40|259.63|257.23|259.63|257.23|259.63|257.23|259.63|257.23|0
1655269310000|2022-06-15 05:01:50|259.39|256.99|259.15|256.75|259.39|256.99|259.15|256.75|0
1655269320000|2022-06-15 05:02:00|258.91|256.51|258.43|256.03|258.91|256.51|258.43|256.03|0
1655269330000|2022-06-15 05:02:10|258.31|255.91|257.7|255.3|258.31|255.91|257.7|255.3|0
1655269340000|2022-06-15 05:02:20|258.18|255.78|258.42|256.02|258.42|256.02|257.94|255.54|0
1655269350000|2022-06-15 05:02:30|258.18|255.78|258.07|255.67|258.18|255.78|257.94|255.54|0
1655269360000|2022-06-15 05:02:40|257.94|255.54|257.94|255.54|257.94|255.54|257.94|255.54|0
1655269370000|2022-06-15 05:02:50|258.18|255.78|258.31|255.91|258.42|256.02|258.18|255.78|0
1655269380000|2022-06-15 05:03:00|258.42|256.02|257.94|255.54|258.42|256.02|257.94|255.54|0
1655269390000|2022-06-15 05:03:10|258.07|255.67|258.07|255.67|258.18|255.78|258.07|255.67|0
1655269400000|2022-06-15 05:03:20|257.94|255.54|257.94|255.54|258.07|255.67|257.94|255.54|0
1655269410000|2022-06-15 05:03:30|257.7|255.3|257.82|255.42|257.94|255.54|257.7|255.3|0
1655269420000|2022-06-15 05:03:40|257.7|255.3|257.94|255.54|257.94|255.54|257.58|255.18|0
1655269430000|2022-06-15 05:03:50|257.7|255.3|257.94|255.54|257.94|255.54|257.7|255.3|0
1655269440000|2022-06-15 05:04:00|258.18|255.78|258.18|255.78|258.18|255.78|258.18|255.78|0
1655269450000|2022-06-15 05:04:10|258.06|255.66|257.94|255.54|258.42|256.02|257.94|255.54|0
1655269460000|2022-06-15 05:04:20|257.7|255.3|257.7|255.3|257.7|255.3|257.7|255.3|0
1655269470000|2022-06-15 05:04:30|258.66|256.26|259.15|256.75|259.15|256.75|258.42|256.02|0
1655269480000|2022-06-15 05:04:40|260.11|257.71|260.11|257.71|260.11|257.71|259.87|257.47|0
1655269490000|2022-06-15 05:04:50|260|257.6|259.87|257.47|260|257.6|259.87|257.47|0
1655269500000|2022-06-15 05:05:00|260.11|257.71|260.96|258.56|260.96|258.56|260.11|257.71|0
1655269510000|2022-06-15 05:05:10|260.84|258.44|261.56|259.16|261.56|259.16|260.84|258.44|0
1655269520000|2022-06-15 05:05:20|261.32|258.92|261.32|258.92|261.32|258.92|261.32|258.92|0
1655269530000|2022-06-15 05:05:30|261.56|259.16|261.45|259.05|261.56|259.16|261.45|259.05|0
1655269540000|2022-06-15 05:05:40|261.32|258.92|261.93|259.53|261.93|259.53|261.32|258.92|0
1655269550000|2022-06-15 05:05:50|261.56|259.16|261.56|259.16|261.56|259.16|261.56|259.16|0
1655269560000|2022-06-15 05:06:00|260.6|258.2|260.11|257.71|260.72|258.32|260.11|257.71|0
1655269570000|2022-06-15 05:06:10|260.35|257.95|259.99|257.59|260.35|257.95|259.99|257.59|0
1655269580000|2022-06-15 05:06:20|259.63|257.23|259.63|257.23|259.63|257.23|259.39|256.99|0
1655269590000|2022-06-15 05:06:30|259.87|257.47|260.11|257.71|260.24|257.84|259.63|257.23|0
1655269600000|2022-06-15 05:06:40|260.24|257.84|259.87|257.47|260.35|257.95|259.87|257.47|0
1655269620000|2022-06-15 05:07:00|260.11|257.71|260.35|257.95|260.35|257.95|260.11|257.71|0
1655269630000|2022-06-15 05:07:10|260.48|258.08|260.59|258.19|260.59|258.19|260.48|258.08|0
1655269640000|2022-06-15 05:07:20|260.83|258.43|260.83|258.43|260.83|258.43|260.83|258.43|0
1655269650000|2022-06-15 05:07:30|260.59|258.19|260.35|257.95|260.59|258.19|260.35|257.95|0
1655269660000|2022-06-15 05:07:40|260.11|257.71|259.38|256.98|260.11|257.71|259.38|256.98|0
1655269670000|2022-06-15 05:07:50|258.9|256.5|258.9|256.5|258.9|256.5|258.9|256.5|0
1655269680000|2022-06-15 05:08:00|258.66|256.26|258.3|255.9|258.66|256.26|258.3|255.9|0
1655269690000|2022-06-15 05:08:10|258.17|255.77|258.42|256.02|258.42|256.02|258.17|255.77|0
1655269700000|2022-06-15 05:08:20|258.66|256.26|259.38|256.98|259.38|256.98|258.66|256.26|0
1655269710000|2022-06-15 05:08:30|259.62|257.22|259.38|256.98|259.62|257.22|259.38|256.98|0
1655269720000|2022-06-15 05:08:40|259.51|257.11|259.38|256.98|259.51|257.11|259.14|256.74|0
1655269730000|2022-06-15 05:08:50|259.14|256.74|259.14|256.74|259.14|256.74|259.14|256.74|0
1655269740000|2022-06-15 05:09:00|259.02|256.62|259.14|256.74|259.14|256.74|258.9|256.5|0
1655269750000|2022-06-15 05:09:10|259.02|256.62|259.27|256.87|259.27|256.87|259.02|256.62|0
1655269760000|2022-06-15 05:09:20|258.9|256.5|259.99|257.59|259.99|257.59|258.9|256.5|0
1655269770000|2022-06-15 05:09:30|259.62|257.22|259.75|257.35|259.75|257.35|259.62|257.22|0
1655269780000|2022-06-15 05:09:40|260.11|257.71|260.11|257.71|260.35|257.95|259.86|257.46|0
1655269790000|2022-06-15 05:09:50|259.86|257.46|259.62|257.22|259.86|257.46|259.62|257.22|0
1655269800000|2022-06-15 05:10:00|259.86|257.46|259.99|257.59|259.99|257.59|259.86|257.46|0
1655269810000|2022-06-15 05:10:10|260.11|257.71|259.86|257.46|260.11|257.71|259.86|257.46|0
1655269820000|2022-06-15 05:10:20|259.62|257.22|259.62|257.22|259.62|257.22|259.62|257.22|0
1655269840000|2022-06-15 05:10:40|259.38|256.98|259.14|256.74|259.38|256.98|259.14|256.74|0
1655269850000|2022-06-15 05:10:50|259.38|256.98|260.23|257.83|260.23|257.83|259.38|256.98|0
1655269860000|2022-06-15 05:11:00|260.71|258.31|260.1|257.7|260.71|258.31|259.99|257.59|0
1655269870000|2022-06-15 05:11:10|259.62|257.22|259.99|257.59|259.99|257.59|259.62|257.22|0
1655269880000|2022-06-15 05:11:20|260.1|257.7|259.99|257.59|260.1|257.7|259.99|257.59|0
1655269890000|2022-06-15 05:11:30|259.86|257.46|260.1|257.7|260.1|257.7|259.86|257.46|0
1655269900000|2022-06-15 05:11:40|260.34|257.94|260.34|257.94|260.34|257.94|260.1|257.7|0
1655269910000|2022-06-15 05:11:50|260.23|257.83|260.34|257.94|260.34|257.94|260.23|257.83|0
1655269920000|2022-06-15 05:12:00|260.1|257.7|260.83|258.43|260.83|258.43|260.1|257.7|0
1655269930000|2022-06-15 05:12:10|261.31|258.91|261.07|258.67|261.31|258.91|261.07|258.67|0
1655269940000|2022-06-15 05:12:20|260.83|258.43|260.83|258.43|260.83|258.43|260.83|258.43|0
1655269950000|2022-06-15 05:12:30|260.59|258.19|260.59|258.19|260.59|258.19|260.59|258.19|0
1655269960000|2022-06-15 05:12:40|260.34|257.94|260.47|258.07|260.59|258.19|260.34|257.94|0
1655269970000|2022-06-15 05:12:50|260.34|257.94|260.34|257.94|260.34|257.94|260.34|257.94|0
1655269980000|2022-06-15 05:13:00|260.47|258.07|260.47|258.07|260.47|258.07|260.34|257.94|0
1655269990000|2022-06-15 05:13:10|260.34|257.94|261.07|258.67|261.07|258.67|260.34|257.94|0
1655270000000|2022-06-15 05:13:20|260.83|258.43|261.31|258.91|261.31|258.91|260.83|258.43|0
1655270010000|2022-06-15 05:13:30|261.07|258.67|261.07|258.67|261.07|258.67|261.07|258.67|0
1655270020000|2022-06-15 05:13:40|261.19|258.79|261.31|258.91|261.31|258.91|261.07|258.67|0
1655270030000|2022-06-15 05:13:50|261.44|259.04|261.79|259.39|261.79|259.39|261.44|259.04|0
1655270040000|2022-06-15 05:14:00|261.31|258.91|261.79|259.39|261.79|259.39|261.31|258.91|0
1655270050000|2022-06-15 05:14:10|261.55|259.15|260.95|258.55|261.68|259.28|260.95|258.55|0
1655270060000|2022-06-15 05:14:20|261.43|259.03|261.43|259.03|261.43|259.03|261.43|259.03|0
1655270070000|2022-06-15 05:14:30|261.07|258.67|261.31|258.91|261.31|258.91|260.82|258.42|0
1655270080000|2022-06-15 05:14:40|261.07|258.67|261.19|258.79|261.19|258.79|261.07|258.67|0
1655270090000|2022-06-15 05:14:50|261.07|258.67|261.19|258.79|261.31|258.91|261.07|258.67|0
1655270100000|2022-06-15 05:15:00|261.07|258.67|260.95|258.55|261.07|258.67|260.82|258.42|0
1655270110000|2022-06-15 05:15:10|260.82|258.42|260.82|258.42|261.07|258.67|260.82|258.42|0
1655270120000|2022-06-15 05:15:20|260.58|258.18|260.34|257.94|260.71|258.31|260.34|257.94|0
1655270130000|2022-06-15 05:15:30|260.1|257.7|260.82|258.42|261.07|258.67|260.1|257.7|0
1655270140000|2022-06-15 05:15:40|260.58|258.18|260.58|258.18|260.58|258.18|260.46|258.06|0
1655270160000|2022-06-15 05:16:00|260.34|257.94|259.61|257.21|260.46|258.06|259.61|257.21|0
1655270170000|2022-06-15 05:16:10|259.5|257.1|259.37|256.97|259.61|257.21|259.37|256.97|0
1655270180000|2022-06-15 05:16:20|259.5|257.1|259.37|256.97|259.5|257.1|259.01|256.61|0
1655270190000|2022-06-15 05:16:30|259.25|256.85|258.65|256.25|259.37|256.97|258.65|256.25|0
1655270200000|2022-06-15 05:16:40|258.77|256.37|258.65|256.25|258.77|256.37|258.65|256.25|0
1655270210000|2022-06-15 05:16:50|258.89|256.49|259.01|256.61|259.01|256.61|258.89|256.49|0
1655270220000|2022-06-15 05:17:00|259.13|256.73|259.01|256.61|259.13|256.73|259.01|256.61|0
1655270230000|2022-06-15 05:17:10|258.64|256.24|259.13|256.73|259.13|256.73|258.64|256.24|0
1655270240000|2022-06-15 05:17:20|259.37|256.97|259.61|257.21|260.34|257.94|259.37|256.97|0
1655270250000|2022-06-15 05:17:30|259.49|257.09|259.13|256.73|259.49|257.09|259.13|256.73|0
1655270260000|2022-06-15 05:17:40|259.37|256.97|259.37|256.97|259.37|256.97|259.25|256.85|0
1655270270000|2022-06-15 05:17:50|259.25|256.85|259.13|256.73|259.37|256.97|259.13|256.73|0
1655270280000|2022-06-15 05:18:00|259.37|256.97|259.01|256.61|259.37|256.97|259.01|256.61|0
1655270290000|2022-06-15 05:18:10|258.88|256.48|259.13|256.73|259.13|256.73|258.88|256.48|0
1655270300000|2022-06-15 05:18:20|258.88|256.48|259.13|256.73|259.13|256.73|258.88|256.48|0
1655270310000|2022-06-15 05:18:30|259.01|256.61|259.01|256.61|259.01|256.61|259.01|256.61|0
1655270320000|2022-06-15 05:18:40|258.88|256.48|258.88|256.48|258.88|256.48|258.88|256.48|0
1655270330000|2022-06-15 05:18:50|258.64|256.24|258.64|256.24|258.64|256.24|258.64|256.24|0
1655270340000|2022-06-15 05:19:00|258.77|256.37|258.88|256.48|259.01|256.61|258.77|256.37|0
1655270350000|2022-06-15 05:19:10|259.13|256.73|259.37|256.97|259.37|256.97|259.12|256.72|0
1655270360000|2022-06-15 05:19:20|259.12|256.72|259.25|256.85|259.25|256.85|259.12|256.72|0
1655270380000|2022-06-15 05:19:40|259.12|256.72|258.88|256.48|259.12|256.72|258.88|256.48|0
1655270390000|2022-06-15 05:19:50|258.77|256.37|258.88|256.48|258.88|256.48|258.77|256.37|0
1655270400000|2022-06-15 05:20:00|259.01|256.61|258.77|256.37|259.12|256.72|258.77|256.37|0
1655270410000|2022-06-15 05:20:10|258.88|256.48|258.88|256.48|258.88|256.48|258.77|256.37|0
1655270420000|2022-06-15 05:20:20|258.77|256.37|259.12|256.72|259.12|256.72|258.77|256.37|0
1655270430000|2022-06-15 05:20:30|259.25|256.85|259.36|256.96|259.36|256.96|259.25|256.85|0
1655270440000|2022-06-15 05:20:40|259.12|256.72|259.12|256.72|259.12|256.72|259.01|256.61|0
1655270450000|2022-06-15 05:20:50|259.01|256.61|259.12|256.72|259.12|256.72|259.01|256.61|0
1655270460000|2022-06-15 05:21:00|258.88|256.48|259.01|256.61|259.01|256.61|258.88|256.48|0
1655270470000|2022-06-15 05:21:10|259.12|256.72|258.76|256.36|259.12|256.72|258.76|256.36|0
1655270480000|2022-06-15 05:21:20|258.4|256|258.28|255.88|258.4|256|258.15|255.75|0
1655270490000|2022-06-15 05:21:30|258.15|255.75|258.4|256|258.4|256|258.04|255.64|0
1655270500000|2022-06-15 05:21:40|258.15|255.75|258.4|256|258.4|256|258.15|255.75|0
1655270510000|2022-06-15 05:21:50|258.28|255.88|258.4|256|258.4|256|258.15|255.75|0
1655270520000|2022-06-15 05:22:00|259.12|256.72|258.88|256.48|259.12|256.72|258.88|256.48|0
1655270530000|2022-06-15 05:22:10|258.76|256.36|259.12|256.72|259.12|256.72|258.64|256.24|0
1655270540000|2022-06-15 05:22:20|259.36|256.96|259.36|256.96|259.36|256.96|259.36|256.96|0
1655270550000|2022-06-15 05:22:30|259.49|257.09|259.6|257.2|259.6|257.2|259.36|256.96|0
1655270560000|2022-06-15 05:22:40|259.36|256.96|259.6|257.2|259.6|257.2|259.36|256.96|0
1655270570000|2022-06-15 05:22:50|259.36|256.96|259.6|257.2|259.6|257.2|259.36|256.96|0
1655270580000|2022-06-15 05:23:00|259.49|257.09|259.6|257.2|259.6|257.2|259.49|257.09|0
1655270590000|2022-06-15 05:23:10|259.84|257.44|259.73|257.33|259.84|257.44|259.73|257.33|0
1655270600000|2022-06-15 05:23:20|259.84|257.44|259.84|257.44|259.84|257.44|259.73|257.33|0
1655270610000|2022-06-15 05:23:30|259.97|257.57|259.84|257.44|259.97|257.57|259.84|257.44|0
1655270640000|2022-06-15 05:24:00|260.33|257.93|261.18|258.78|261.18|258.78|260.33|257.93|0
1655270650000|2022-06-15 05:24:10|261.42|259.02|261.78|259.38|261.78|259.38|261.42|259.02|0
1655270660000|2022-06-15 05:24:20|261.91|259.51|262.26|259.86|262.26|259.86|261.91|259.51|0
1655270670000|2022-06-15 05:24:30|262.02|259.62|262.51|260.11|262.63|260.23|262.02|259.62|0
1655270680000|2022-06-15 05:24:40|262.99|260.59|263.23|260.83|263.47|261.07|262.99|260.59|0
1655270690000|2022-06-15 05:24:50|262.99|260.59|263.47|261.07|263.47|261.07|262.99|260.59|0
1655270700000|2022-06-15 05:25:00|263.23|260.83|263.72|261.32|263.72|261.32|262.99|260.59|0
1655270710000|2022-06-15 05:25:10|263.6|261.2|263.72|261.32|263.72|261.32|263.6|261.2|0
1655270720000|2022-06-15 05:25:20|263.47|261.07|263.72|261.32|263.72|261.32|263.47|261.07|0
1655270730000|2022-06-15 05:25:30|263.6|261.2|264.44|262.04|264.44|262.04|263.6|261.2|0
1655270740000|2022-06-15 05:25:40|264.69|262.29|264.69|262.29|264.69|262.29|264.69|262.29|0
1655270750000|2022-06-15 05:25:50|265.17|262.77|264.93|262.53|265.41|263.01|264.69|262.29|0
1655270760000|2022-06-15 05:26:00|265.17|262.77|264.69|262.29|265.17|262.77|264.69|262.29|0
1655270770000|2022-06-15 05:26:10|264.93|262.53|264.44|262.04|264.93|262.53|264.44|262.04|0
1655270780000|2022-06-15 05:26:20|264.68|262.28|264.44|262.04|264.68|262.28|264.44|262.04|0
1655270790000|2022-06-15 05:26:30|264.2|261.8|264.08|261.68|264.2|261.8|264.08|261.68|0
1655270800000|2022-06-15 05:26:40|264.2|261.8|264.44|262.04|264.57|262.17|264.2|261.8|0
1655270810000|2022-06-15 05:26:50|264.68|262.28|264.44|262.04|264.68|262.28|264.2|261.8|0
1655270820000|2022-06-15 05:27:00|264.68|262.28|264.72|262.32|264.72|262.32|264.68|262.28|0
1655270830000|2022-06-15 05:27:10|264.97|262.57|264.48|262.08|264.97|262.57|264.48|262.08|0
1655270850000|2022-06-15 05:27:30|264.72|262.32|264.85|262.45|264.85|262.45|264.72|262.32|0
1655270860000|2022-06-15 05:27:40|264.97|262.57|264.48|262.08|264.97|262.57|264.48|262.08|0
1655270870000|2022-06-15 05:27:50|265.21|262.81|265.21|262.81|265.21|262.81|264.97|262.57|0
1655270880000|2022-06-15 05:28:00|264.97|262.57|264.72|262.32|265.21|262.81|264.72|262.32|0
1655270890000|2022-06-15 05:28:10|264.48|262.08|264.72|262.32|264.72|262.32|264.48|262.08|0
1655270900000|2022-06-15 05:28:20|264.97|262.57|265.45|263.05|265.45|263.05|264.97|262.57|0
1655270910000|2022-06-15 05:28:30|265.33|262.93|265.45|263.05|265.45|263.05|265.33|262.93|0
1655270920000|2022-06-15 05:28:40|265.69|263.29|265.45|263.05|265.69|263.29|265.45|263.05|0
1655270930000|2022-06-15 05:28:50|265.21|262.81|265.45|263.05|265.45|263.05|265.21|262.81|0
1655270940000|2022-06-15 05:29:00|265.69|263.29|265.45|263.05|265.69|263.29|265.45|263.05|0
1655270950000|2022-06-15 05:29:10|265.58|263.18|265.45|263.05|265.58|263.18|265.45|263.05|0
1655270960000|2022-06-15 05:29:20|265.21|262.81|264.48|262.08|265.21|262.81|264.48|262.08|0
1655270970000|2022-06-15 05:29:30|264.24|261.84|264.12|261.72|264.24|261.84|263.99|261.59|0
1655270980000|2022-06-15 05:29:40|263.99|261.59|264.6|262.2|264.72|262.32|263.99|261.59|0
1655270990000|2022-06-15 05:29:50|264.48|262.08|263.75|261.35|264.72|262.32|263.75|261.35|0
1655271000000|2022-06-15 05:30:00|263.99|261.59|263.27|260.87|263.99|261.59|263.27|260.87|0
1655271010000|2022-06-15 05:30:10|263.02|260.62|262.3|259.9|263.02|260.62|262.3|259.9|0
1655271020000|2022-06-15 05:30:20|262.06|259.66|262.54|260.14|262.67|260.27|262.06|259.66|0
1655271030000|2022-06-15 05:30:30|262.42|260.02|262.91|260.51|262.91|260.51|262.42|260.02|0
1655271040000|2022-06-15 05:30:40|263.27|260.87|263.51|261.11|263.51|261.11|263.02|260.62|0
1655271050000|2022-06-15 05:30:50|263.88|261.48|263.75|261.35|264.36|261.96|263.75|261.35|0
1655271060000|2022-06-15 05:31:00|263.51|261.11|264.23|261.83|264.23|261.83|263.51|261.11|0
1655271070000|2022-06-15 05:31:10|264.48|262.08|264.36|261.96|264.48|262.08|264.23|261.83|0
1655271080000|2022-06-15 05:31:20|264.23|261.83|263.99|261.59|264.48|262.08|263.99|261.59|0
1655271090000|2022-06-15 05:31:30|263.15|260.75|263.51|261.11|263.51|261.11|263.02|260.62|0
1655271100000|2022-06-15 05:31:40|263.39|260.99|263.99|261.59|263.99|261.59|263.39|260.99|0
1655271110000|2022-06-15 05:31:50|264.12|261.72|264.23|261.83|264.23|261.83|263.99|261.59|0
1655271120000|2022-06-15 05:32:00|264.12|261.72|264.12|261.72|264.12|261.72|264.12|261.72|0
1655271130000|2022-06-15 05:32:10|264.72|262.32|264.23|261.83|264.72|262.32|264.23|261.83|0
1655271140000|2022-06-15 05:32:20|264.12|261.72|263.75|261.35|264.12|261.72|263.75|261.35|0
1655271150000|2022-06-15 05:32:30|263.51|261.11|263.63|261.23|263.63|261.23|263.51|261.11|0
1655271160000|2022-06-15 05:32:40|263.51|261.11|263.75|261.35|263.99|261.59|263.51|261.11|0
1655271170000|2022-06-15 05:32:50|263.99|261.59|263.99|261.59|263.99|261.59|263.75|261.35|0
1655271180000|2022-06-15 05:33:00|263.75|261.35|264.12|261.72|264.23|261.83|263.75|261.35|0
1655271190000|2022-06-15 05:33:10|263.99|261.59|263.99|261.59|263.99|261.59|263.75|261.35|0
1655271200000|2022-06-15 05:33:20|263.87|261.47|263.5|261.1|263.87|261.47|263.5|261.1|0
1655271210000|2022-06-15 05:33:30|263.26|260.86|263.15|260.75|263.26|260.86|263.02|260.62|0
1655271220000|2022-06-15 05:33:40|263.26|260.86|263.14|260.74|263.26|260.86|263.14|260.74|0
1655271230000|2022-06-15 05:33:50|263.02|260.62|263.26|260.86|263.39|260.99|263.02|260.62|0
1655271240000|2022-06-15 05:34:00|263.02|260.62|263.02|260.62|263.02|260.62|263.02|260.62|0
1655271250000|2022-06-15 05:34:10|262.78|260.38|263.26|260.86|263.26|260.86|262.78|260.38|0
1655271260000|2022-06-15 05:34:20|263.5|261.1|263.5|261.1|263.5|261.1|263.26|260.86|0
1655271270000|2022-06-15 05:34:30|263.39|260.99|263.5|261.1|263.5|261.1|263.26|260.86|0
1655271280000|2022-06-15 05:34:40|263.63|261.23|263.87|261.47|263.87|261.47|263.5|261.1|0
1655271290000|2022-06-15 05:34:50|263.99|261.59|264.23|261.83|264.23|261.83|263.99|261.59|0
1655271300000|2022-06-15 05:35:00|263.99|261.59|263.74|261.34|263.99|261.59|263.63|261.23|0
1655271310000|2022-06-15 05:35:10|263.99|261.59|264.47|262.07|264.47|262.07|263.99|261.59|0
1655271320000|2022-06-15 05:35:20|264.23|261.83|263.87|261.47|264.23|261.83|263.87|261.47|0
1655271330000|2022-06-15 05:35:30|263.74|261.34|262.53|260.13|263.74|261.34|262.53|260.13|0
1655271340000|2022-06-15 05:35:40|263.14|260.74|263.14|260.74|263.14|260.74|263.02|260.62|0
1655271350000|2022-06-15 05:35:50|263.5|261.1|263.87|261.47|263.87|261.47|263.5|261.1|0
1655271360000|2022-06-15 05:36:00|263.99|261.59|263.98|261.58|264.11|261.71|263.98|261.58|0
1655271370000|2022-06-15 05:36:10|263.38|260.98|262.66|260.26|263.38|260.98|262.66|260.26|0
1655271380000|2022-06-15 05:36:20|262.77|260.37|262.77|260.37|262.9|260.5|262.77|260.37|0
1655271390000|2022-06-15 05:36:30|263.02|260.62|262.77|260.37|263.02|260.62|262.77|260.37|0
1655271400000|2022-06-15 05:36:40|262.9|260.5|263.38|260.98|263.5|261.1|262.9|260.5|0
1655271410000|2022-06-15 05:36:50|263.26|260.86|263.26|260.86|263.38|260.98|263.26|260.86|0
1655271420000|2022-06-15 05:37:00|263.01|260.61|262.9|260.5|263.01|260.61|262.9|260.5|0
1655271430000|2022-06-15 05:37:10|262.77|260.37|262.29|259.89|262.77|260.37|262.29|259.89|0
1655271440000|2022-06-15 05:37:20|261.8|259.4|261.93|259.53|262.29|259.89|261.8|259.4|0
1655271450000|2022-06-15 05:37:30|262.05|259.65|262.53|260.13|262.53|260.13|261.8|259.4|0
1655271460000|2022-06-15 05:37:40|262.29|259.89|262.29|259.89|262.41|260.01|262.29|259.89|0
1655271470000|2022-06-15 05:37:50|262.53|260.13|262.41|260.01|262.53|260.13|262.41|260.01|0
1655271480000|2022-06-15 05:38:00|262.29|259.89|262.04|259.64|262.29|259.89|262.04|259.64|0
1655271490000|2022-06-15 05:38:10|261.93|259.53|261.56|259.16|261.93|259.53|261.56|259.16|0
1655271500000|2022-06-15 05:38:20|261.2|258.8|261.32|258.92|261.32|258.92|261.2|258.8|0
1655271510000|2022-06-15 05:38:30|261.2|258.8|261.32|258.92|261.32|258.92|261.08|258.68|0
1655271530000|2022-06-15 05:38:50|261.44|259.04|261.44|259.04|261.44|259.04|261.44|259.04|0
1655271540000|2022-06-15 05:39:00|261.56|259.16|261.8|259.4|261.8|259.4|261.56|259.16|0
1655271550000|2022-06-15 05:39:10|262.04|259.64|262.28|259.88|262.28|259.88|261.93|259.53|0
1655271560000|2022-06-15 05:39:20|262.53|260.13|262.53|260.13|262.53|260.13|262.28|259.88|0
1655271570000|2022-06-15 05:39:30|262.28|259.88|262.04|259.64|262.28|259.88|262.04|259.64|0
1655271580000|2022-06-15 05:39:40|262.17|259.77|261.56|259.16|262.17|259.77|261.56|259.16|0
1655271590000|2022-06-15 05:39:50|261.68|259.28|261.32|258.92|261.68|259.28|261.32|258.92|0
1655271600000|2022-06-15 05:40:00|261.07|258.67|261.07|258.67|261.32|258.92|261.07|258.67|0
1655271610000|2022-06-15 05:40:10|261.32|258.92|261.31|258.91|261.32|258.92|261.2|258.8|0
1655271620000|2022-06-15 05:40:20|261.44|259.04|261.68|259.28|261.68|259.28|261.44|259.04|0
1655271630000|2022-06-15 05:40:30|261.8|259.4|261.56|259.16|261.8|259.4|261.56|259.16|0
1655271640000|2022-06-15 05:40:40|261.68|259.28|261.56|259.16|261.8|259.4|261.56|259.16|0
1655271650000|2022-06-15 05:40:50|261.68|259.28|261.68|259.28|261.68|259.28|261.68|259.28|0
1655271660000|2022-06-15 05:41:00|262.04|259.64|262.28|259.88|262.28|259.88|262.04|259.64|0
1655271670000|2022-06-15 05:41:10|262.41|260.01|262.41|260.01|262.41|260.01|262.41|260.01|0
1655271680000|2022-06-15 05:41:20|262.28|259.88|262.41|260.01|262.41|260.01|262.28|259.88|0
1655271690000|2022-06-15 05:41:30|262.52|260.12|262.77|260.37|262.77|260.37|262.52|260.12|0
1655271700000|2022-06-15 05:41:40|263.01|260.61|262.52|260.12|263.01|260.61|262.52|260.12|0
1655271710000|2022-06-15 05:41:50|262.77|260.37|262.52|260.12|262.77|260.37|262.52|260.12|0
1655271720000|2022-06-15 05:42:00|262.65|260.25|262.52|260.12|262.77|260.37|262.52|260.12|0
1655271730000|2022-06-15 05:42:10|262.41|260.01|261.8|259.4|262.41|260.01|261.8|259.4|0
1655271740000|2022-06-15 05:42:20|261.68|259.28|260.83|258.43|261.68|259.28|260.83|258.43|0
1655271750000|2022-06-15 05:42:30|261.07|258.67|261.55|259.15|261.68|259.28|261.07|258.67|0
1655271760000|2022-06-15 05:42:40|261.44|259.04|261.55|259.15|261.55|259.15|261.44|259.04|0
1655271770000|2022-06-15 05:42:50|261.31|258.91|261.55|259.15|261.55|259.15|261.31|258.91|0
1655271780000|2022-06-15 05:43:00|261.8|259.4|261.55|259.15|261.92|259.52|261.55|259.15|0
1655271790000|2022-06-15 05:43:10|261.07|258.67|260.58|258.18|261.07|258.67|260.58|258.18|0
1655271800000|2022-06-15 05:43:20|260.83|258.43|260.83|258.43|260.83|258.43|260.58|258.18|0
1655271810000|2022-06-15 05:43:30|261.07|258.67|261.31|258.91|261.31|258.91|261.07|258.67|0
1655271820000|2022-06-15 05:43:40|261.55|259.15|261.68|259.28|261.68|259.28|261.55|259.15|0
1655271830000|2022-06-15 05:43:50|261.79|259.39|261.79|259.39|261.79|259.39|261.68|259.28|0
1655271840000|2022-06-15 05:44:00|261.68|259.28|261.07|258.67|261.68|259.28|260.95|258.55|0
1655271850000|2022-06-15 05:44:10|260.71|258.31|259.86|257.46|260.95|258.55|259.86|257.46|0
1655271860000|2022-06-15 05:44:20|259.62|257.22|259.62|257.22|259.62|257.22|259.37|256.97|0
1655271870000|2022-06-15 05:44:30|259.5|257.1|259.62|257.22|259.62|257.22|259.5|257.1|0
1655271880000|2022-06-15 05:44:40|259.74|257.34|260.1|257.7|260.1|257.7|259.74|257.34|0
1655271890000|2022-06-15 05:44:50|259.62|257.22|259.5|257.1|259.86|257.46|259.5|257.1|0
1655271900000|2022-06-15 05:45:00|259.74|257.34|259.61|257.21|259.86|257.46|259.61|257.21|0
1655271910000|2022-06-15 05:45:10|259.5|257.1|259.74|257.34|259.74|257.34|259.5|257.1|0
1655271920000|2022-06-15 05:45:20|259.61|257.21|259.98|257.58|259.98|257.58|259.61|257.21|0
1655271930000|2022-06-15 05:45:30|260.22|257.82|260.22|257.82|260.34|257.94|260.22|257.82|0
1655271940000|2022-06-15 05:45:40|260.34|257.94|259.74|257.34|260.34|257.94|259.74|257.34|0
1655271950000|2022-06-15 05:45:50|259.61|257.21|259.98|257.58|259.98|257.58|259.61|257.21|0
1655271960000|2022-06-15 05:46:00|260.1|257.7|259.61|257.21|260.1|257.7|259.37|256.97|0
1655271970000|2022-06-15 05:46:10|259.37|256.97|259.61|257.21|259.61|257.21|259.37|256.97|0
1655271980000|2022-06-15 05:46:20|259.5|257.1|259.13|256.73|259.5|257.1|258.89|256.49|0
1655271990000|2022-06-15 05:46:30|258.89|256.49|258.89|256.49|258.89|256.49|258.89|256.49|0
1655272000000|2022-06-15 05:46:40|258.65|256.25|258.4|256|258.65|256.25|258.4|256|0
1655272010000|2022-06-15 05:46:50|258.65|256.25|258.16|255.76|258.65|256.25|258.16|255.76|0
1655272020000|2022-06-15 05:47:00|257.92|255.52|257.92|255.52|257.92|255.52|257.56|255.16|0
1655272030000|2022-06-15 05:47:10|258.4|256|257.92|255.52|258.4|256|257.92|255.52|0
1655272040000|2022-06-15 05:47:20|257.68|255.28|257.68|255.28|257.92|255.52|257.68|255.28|0
1655272050000|2022-06-15 05:47:30|257.19|254.79|256.71|254.31|257.19|254.79|256.71|254.31|0
1655272060000|2022-06-15 05:47:40|256.23|253.83|255.99|253.59|256.35|253.95|255.99|253.59|0
1655272070000|2022-06-15 05:47:50|256.23|253.83|256.35|253.95|256.71|254.31|256.23|253.83|0
1655272080000|2022-06-15 05:48:00|256.23|253.83|256.11|253.71|256.23|253.83|256.11|253.71|0
1655272090000|2022-06-15 05:48:10|255.5|253.1|255.99|253.59|255.99|253.59|255.5|253.1|0
1655272100000|2022-06-15 05:48:20|255.75|253.35|255.99|253.59|255.99|253.59|255.75|253.35|0
1655272110000|2022-06-15 05:48:30|256.23|253.83|255.99|253.59|256.23|253.83|255.99|253.59|0
1655272120000|2022-06-15 05:48:40|256.23|253.83|256.23|253.83|256.47|254.07|256.23|253.83|0
1655272130000|2022-06-15 05:48:50|255.99|253.59|255.99|253.59|255.99|253.59|255.99|253.59|0
1655272140000|2022-06-15 05:49:00|255.87|253.47|255.87|253.47|255.99|253.59|255.87|253.47|0
1655272150000|2022-06-15 05:49:10|256.23|253.83|255.26|252.86|256.23|253.83|255.26|252.86|0
1655272160000|2022-06-15 05:49:20|255.39|252.99|255.39|252.99|255.39|252.99|255.39|252.99|0
1655272170000|2022-06-15 05:49:30|255.15|252.75|255.02|252.62|255.15|252.75|254.9|252.5|0
1655272180000|2022-06-15 05:49:40|255.26|252.86|255.02|252.62|255.26|252.86|255.02|252.62|0
1655272190000|2022-06-15 05:49:50|255.26|252.86|255.02|252.62|255.26|252.86|255.02|252.62|0
1655272200000|2022-06-15 05:50:00|255.14|252.74|255.5|253.1|255.5|253.1|255.14|252.74|0
1655272210000|2022-06-15 05:50:10|255.39|252.99|255.14|252.74|255.39|252.99|255.14|252.74|0
1655272220000|2022-06-15 05:50:20|255.02|252.62|255.26|252.86|255.26|252.86|255.02|252.62|0
1655272230000|2022-06-15 05:50:30|255.38|252.98|255.26|252.86|255.38|252.98|255.26|252.86|0
1655272240000|2022-06-15 05:50:40|255.38|252.98|255.26|252.86|255.38|252.98|255.14|252.74|0
1655272250000|2022-06-15 05:50:50|255.14|252.74|255.02|252.62|255.14|252.74|255.02|252.62|0
1655272260000|2022-06-15 05:51:00|255.14|252.74|255.5|253.1|255.5|253.1|255.14|252.74|0
1655272270000|2022-06-15 05:51:10|255.62|253.22|255.62|253.22|255.62|253.22|255.62|253.22|0
1655272280000|2022-06-15 05:51:20|255.26|252.86|255.02|252.62|255.26|252.86|254.9|252.5|0
1655272290000|2022-06-15 05:51:30|254.78|252.38|255.26|252.86|255.26|252.86|254.78|252.38|0
1655272300000|2022-06-15 05:51:40|255.5|253.1|255.98|253.58|255.98|253.58|255.5|253.1|0
1655272310000|2022-06-15 05:51:50|256.22|253.82|255.26|252.86|256.22|253.82|255.26|252.86|0
1655272320000|2022-06-15 05:52:00|255.02|252.62|255.02|252.62|255.02|252.62|255.02|252.62|0
1655272330000|2022-06-15 05:52:10|254.53|252.13|253.81|251.41|254.53|252.13|253.81|251.41|0
1655272340000|2022-06-15 05:52:20|254.05|251.65|253.57|251.17|254.05|251.65|253.57|251.17|0
1655272350000|2022-06-15 05:52:30|253.09|250.69|253.33|250.93|253.33|250.93|253.09|250.69|0
1655272360000|2022-06-15 05:52:40|253.09|250.69|253.09|250.69|253.09|250.69|252.85|250.45|0
1655272370000|2022-06-15 05:52:50|252.85|250.45|253.09|250.69|253.09|250.69|252.85|250.45|0
1655272380000|2022-06-15 05:53:00|253.21|250.81|252.85|250.45|253.33|250.93|252.85|250.45|0
1655272390000|2022-06-15 05:53:10|252.84|250.44|252.84|250.44|252.84|250.44|251.88|249.48|0
1655272400000|2022-06-15 05:53:20|253.09|250.69|252.12|249.72|253.09|250.69|252.12|249.72|0
1655272410000|2022-06-15 05:53:30|251.88|249.48|250.68|248.28|251.88|249.48|250.68|248.28|0
1655272420000|2022-06-15 05:53:40|250.92|248.52|251.16|248.76|251.16|248.76|250.68|248.28|0
1655272430000|2022-06-15 05:53:50|251.4|249|251.16|248.76|251.4|249|251.16|248.76|0
1655272440000|2022-06-15 05:54:00|251.4|249|251.04|248.64|251.4|249|251.04|248.64|0
1655272450000|2022-06-15 05:54:10|250.68|248.28|250.92|248.52|250.92|248.52|250.68|248.28|0
1655272460000|2022-06-15 05:54:20|251.16|248.76|251.16|248.76|251.16|248.76|250.92|248.52|0
1655272470000|2022-06-15 05:54:30|251.28|248.88|251.64|249.24|251.64|249.24|251.28|248.88|0
1655272480000|2022-06-15 05:54:40|251.52|249.12|251.64|249.24|251.64|249.24|251.52|249.12|0
1655272490000|2022-06-15 05:54:50|251.4|249|251.52|249.12|251.64|249.24|251.4|249|0
1655272500000|2022-06-15 05:55:00|251.16|248.76|251.28|248.88|251.28|248.88|250.92|248.52|0
1655272510000|2022-06-15 05:55:10|251.4|249|251.88|249.48|251.88|249.48|251.4|249|0
1655272520000|2022-06-15 05:55:20|251.64|249.24|251.4|249|251.64|249.24|251.4|249|0
1655272530000|2022-06-15 05:55:30|251.64|249.24|252.12|249.72|252.36|249.96|251.64|249.24|0
1655272540000|2022-06-15 05:55:40|252|249.6|251.76|249.36|252|249.6|251.76|249.36|0
1655272550000|2022-06-15 05:55:50|251.88|249.48|251.16|248.76|251.88|249.48|251.16|248.76|0
1655272560000|2022-06-15 05:56:00|250.91|248.51|249.95|247.55|250.91|248.51|249.95|247.55|0
1655272570000|2022-06-15 05:56:10|250.08|247.68|250.08|247.68|250.08|247.68|249.95|247.55|0
1655272580000|2022-06-15 05:56:20|250.19|247.79|249.23|246.83|250.19|247.79|249.23|246.83|0
1655272590000|2022-06-15 05:56:30|249.47|247.07|249.95|247.55|249.95|247.55|249.47|247.07|0
1655272600000|2022-06-15 05:56:40|250.19|247.79|250.67|248.27|250.67|248.27|250.19|247.79|0
1655272610000|2022-06-15 05:56:50|250.43|248.03|249.95|247.55|250.43|248.03|249.6|247.2|0
1655272620000|2022-06-15 05:57:00|250.19|247.79|249.6|247.2|250.19|247.79|249.6|247.2|0
1655272630000|2022-06-15 05:57:10|249.71|247.31|250.43|248.03|250.56|248.16|249.71|247.31|0
1655272640000|2022-06-15 05:57:20|250.32|247.92|249.95|247.55|250.32|247.92|249.95|247.55|0
1655272650000|2022-06-15 05:57:30|250.08|247.68|249.23|246.83|250.08|247.68|249.23|246.83|0
1655272660000|2022-06-15 05:57:40|248.99|246.59|248.51|246.11|248.99|246.59|248.51|246.11|0
1655272670000|2022-06-15 05:57:50|248.03|245.63|248.75|246.35|248.99|246.59|248.03|245.63|0
1655272680000|2022-06-15 05:58:00|248.99|246.59|249.47|247.07|249.47|247.07|248.99|246.59|0
1655272690000|2022-06-15 05:58:10|249.95|247.55|249.83|247.43|249.95|247.55|249.83|247.43|0
1655272700000|2022-06-15 05:58:20|249.23|246.83|249.23|246.83|249.23|246.83|249.23|246.83|0
1655272710000|2022-06-15 05:58:30|249.35|246.95|249.47|247.07|249.47|247.07|249.35|246.95|0
1655272720000|2022-06-15 05:58:40|249.71|247.31|249.11|246.71|249.71|247.31|249.11|246.71|0
1655272730000|2022-06-15 05:58:50|249.23|246.83|249.95|247.55|249.95|247.55|249.23|246.83|0
1655272740000|2022-06-15 05:59:00|250.31|247.91|250.91|248.51|250.91|248.51|250.31|247.91|0
1655272750000|2022-06-15 05:59:10|251.15|248.75|251.39|248.99|251.63|249.23|251.15|248.75|0
1655272760000|2022-06-15 05:59:20|252.11|249.71|253.44|251.04|253.44|251.04|252.11|249.71|0
1655272770000|2022-06-15 05:59:30|253.8|251.4|253.8|251.4|254.04|251.64|253.8|251.4|0
1655272780000|2022-06-15 05:59:40|253.56|251.16|253.32|250.92|253.56|251.16|253.32|250.92|0
1655272790000|2022-06-15 05:59:50|253.56|251.16|254.04|251.64|254.04|251.64|253.32|250.92|0
1655272800000|2022-06-15 06:00:00|254.52|252.12|253.56|251.16|254.52|252.12|253.32|250.92|0
1655272810000|2022-06-15 06:00:10|253.8|251.4|252.35|249.95|253.8|251.4|252.35|249.95|0
1655272820000|2022-06-15 06:00:20|251.63|249.23|251.63|249.23|251.63|249.23|251.15|248.75|0
1655272830000|2022-06-15 06:00:30|251.75|249.35|252.11|249.71|252.11|249.71|251.75|249.35|0
1655272840000|2022-06-15 06:00:40|252.59|250.19|251.15|248.75|252.59|250.19|251.15|248.75|0
1655272850000|2022-06-15 06:00:50|251.27|248.87|251.15|248.75|251.27|248.87|251.15|248.75|0
1655272860000|2022-06-15 06:01:00|250.43|248.03|251.39|248.99|251.51|249.11|250.43|248.03|0
1655272870000|2022-06-15 06:01:10|251.15|248.75|251.03|248.63|251.15|248.75|250.43|248.03|0
1655272880000|2022-06-15 06:01:20|251.63|249.23|253.2|250.8|253.31|250.91|251.63|249.23|0
1655272890000|2022-06-15 06:01:30|253.92|251.52|254.04|251.64|254.04|251.64|253.2|250.8|0
1655272900000|2022-06-15 06:01:40|253.92|251.52|253.92|251.52|254.16|251.76|253.92|251.52|0
1655272910000|2022-06-15 06:01:50|253.79|251.39|253.2|250.8|254.16|251.76|253.2|250.8|0
1655272920000|2022-06-15 06:02:00|253.31|250.91|253.31|250.91|253.31|250.91|253.07|250.67|0
1655272930000|2022-06-15 06:02:10|253.07|250.67|253.07|250.67|253.55|251.15|253.07|250.67|0
1655272940000|2022-06-15 06:02:20|253.55|251.15|254.76|252.36|254.76|252.36|253.31|250.91|0
1655272950000|2022-06-15 06:02:30|255|252.6|254.76|252.36|255|252.6|254.76|252.36|0
1655272960000|2022-06-15 06:02:40|254.88|252.48|254.88|252.48|254.88|252.48|254.88|252.48|0
1655272970000|2022-06-15 06:02:50|255.24|252.84|255.48|253.08|255.48|253.08|255.24|252.84|0
1655272980000|2022-06-15 06:03:00|255.61|253.21|256.45|254.05|256.45|254.05|255.61|253.21|0
1655272990000|2022-06-15 06:03:10|256.33|253.93|256.45|254.05|256.57|254.17|256.33|253.93|0
1655273000000|2022-06-15 06:03:20|256.69|254.29|257.65|255.25|257.65|255.25|256.69|254.29|0
1655273010000|2022-06-15 06:03:30|257.41|255.01|257.17|254.77|257.41|255.01|257.17|254.77|0
1655273020000|2022-06-15 06:03:40|256.69|254.29|256.45|254.05|256.69|254.29|256.45|254.05|0
1655273030000|2022-06-15 06:03:50|256.93|254.53|257.41|255.01|257.41|255.01|256.93|254.53|0
1655273040000|2022-06-15 06:04:00|257.17|254.77|256.93|254.53|257.17|254.77|256.69|254.29|0
1655273050000|2022-06-15 06:04:10|256.2|253.8|256.2|253.8|256.2|253.8|255.96|253.56|0
1655273060000|2022-06-15 06:04:20|256.69|254.29|256.09|253.69|256.69|254.29|256.09|253.69|0
1655273070000|2022-06-15 06:04:30|255.48|253.08|255.72|253.32|255.96|253.56|255.48|253.08|0
1655273080000|2022-06-15 06:04:40|255.24|252.84|255.24|252.84|255.24|252.84|255.24|252.84|0
1655273090000|2022-06-15 06:04:50|254.75|252.35|254.4|252|254.75|252.35|254.27|251.87|0
1655273100000|2022-06-15 06:05:00|254.27|251.87|253.07|250.67|254.27|251.87|253.07|250.67|0
1655273110000|2022-06-15 06:05:10|252.95|250.55|253.55|251.15|253.79|251.39|252.95|250.55|0
1655273120000|2022-06-15 06:05:20|253.31|250.91|253.79|251.39|254.03|251.63|253.31|250.91|0
1655273130000|2022-06-15 06:05:30|254.03|251.63|253.79|251.39|254.03|251.63|253.55|251.15|0
1655273140000|2022-06-15 06:05:40|254.27|251.87|254.03|251.63|254.27|251.87|253.91|251.51|0
1655273150000|2022-06-15 06:05:50|254.16|251.76|253.67|251.27|254.16|251.76|253.67|251.27|0
1655273160000|2022-06-15 06:06:00|253.55|251.15|253.79|251.39|253.79|251.39|253.31|250.91|0
1655273170000|2022-06-15 06:06:10|254.03|251.63|253.06|250.66|254.03|251.63|253.06|250.66|0
1655273180000|2022-06-15 06:06:20|252.1|249.7|251.62|249.22|252.1|249.7|251.62|249.22|0
1655273190000|2022-06-15 06:06:30|251.14|248.74|250.9|248.5|251.14|248.74|250.9|248.5|0
1655273200000|2022-06-15 06:06:40|250.18|247.78|250.54|248.14|250.54|248.14|250.18|247.78|0
1655273210000|2022-06-15 06:06:50|250.66|248.26|250.06|247.66|250.66|248.26|250.06|247.66|0
1655273220000|2022-06-15 06:07:00|250.18|247.78|249.45|247.05|250.18|247.78|249.45|247.05|0
1655273230000|2022-06-15 06:07:10|248.25|245.85|248.97|246.57|248.97|246.57|248.25|245.85|0
1655273240000|2022-06-15 06:07:20|248.49|246.09|249.34|246.94|249.34|246.94|248.49|246.09|0
1655273250000|2022-06-15 06:07:30|249.21|246.81|248.86|246.46|249.93|247.53|248.86|246.46|0
1655273260000|2022-06-15 06:07:40|249.21|246.81|249.45|247.05|249.45|247.05|248.97|246.57|0
1655273270000|2022-06-15 06:07:50|249.58|247.18|249.1|246.7|249.58|247.18|249.1|246.7|0
1655273280000|2022-06-15 06:08:00|249.21|246.81|249.21|246.81|249.93|247.53|249.21|246.81|0
1655273290000|2022-06-15 06:08:10|249.1|246.7|249.69|247.29|249.69|247.29|249.1|246.7|0
1655273300000|2022-06-15 06:08:20|249.93|247.53|249.69|247.29|249.93|247.53|249.58|247.18|0
1655273310000|2022-06-15 06:08:30|250.06|247.66|249.93|247.53|250.17|247.77|249.93|247.53|0
1655273320000|2022-06-15 06:08:40|250.06|247.66|250.3|247.9|250.3|247.9|250.06|247.66|0
1655273330000|2022-06-15 06:08:50|250.06|247.66|250.3|247.9|250.41|248.01|250.06|247.66|0
1655273340000|2022-06-15 06:09:00|250.54|248.14|251.02|248.62|251.02|248.62|250.54|248.14|0
1655273350000|2022-06-15 06:09:10|250.89|248.49|250.41|248.01|250.89|248.49|250.41|248.01|0
1655273360000|2022-06-15 06:09:20|249.82|247.42|249.09|246.69|249.82|247.42|249.09|246.69|0
1655273370000|2022-06-15 06:09:30|249.21|246.81|249.21|246.81|249.21|246.81|249.21|246.81|0
1655273380000|2022-06-15 06:09:40|248.73|246.33|248.73|246.33|249.09|246.69|248.73|246.33|0
1655273390000|2022-06-15 06:09:50|248.25|245.85|248.25|245.85|248.49|246.09|248.25|245.85|0
1655273400000|2022-06-15 06:10:00|248.37|245.97|248.49|246.09|248.49|246.09|248.37|245.97|0
1655273410000|2022-06-15 06:10:10|248.85|246.45|248.97|246.57|249.21|246.81|248.73|246.33|0
1655273420000|2022-06-15 06:10:20|248.73|246.33|249.93|247.53|249.93|247.53|248.73|246.33|0
1655273430000|2022-06-15 06:10:30|249.69|247.29|250.78|248.38|250.78|248.38|249.69|247.29|0
1655273440000|2022-06-15 06:10:40|251.13|248.73|250.17|247.77|251.13|248.73|249.45|247.05|0
1655273450000|2022-06-15 06:10:50|250.41|248.01|249.93|247.53|250.41|248.01|249.93|247.53|0
1655273460000|2022-06-15 06:11:00|250.17|247.77|250.41|248.01|250.41|248.01|249.93|247.53|0
1655273470000|2022-06-15 06:11:10|250.53|248.13|250.65|248.25|251.13|248.73|250.53|248.13|0
1655273480000|2022-06-15 06:11:20|249.81|247.41|249.93|247.53|250.05|247.65|249.81|247.41|0
1655273490000|2022-06-15 06:11:30|249.21|246.81|249.21|246.81|249.21|246.81|248.97|246.57|0
1655273500000|2022-06-15 06:11:40|249.69|247.29|249.69|247.29|249.69|247.29|249.45|247.05|0
1655273510000|2022-06-15 06:11:50|250.41|248.01|250.17|247.77|250.41|248.01|250.05|247.65|0
1655273520000|2022-06-15 06:12:00|250.41|248.01|249.81|247.41|250.41|248.01|249.69|247.29|0
1655273530000|2022-06-15 06:12:10|249.69|247.29|249.2|246.8|249.69|247.29|249.2|246.8|0
1655273540000|2022-06-15 06:12:20|248.96|246.56|248.48|246.08|248.96|246.56|248.37|245.97|0
1655273550000|2022-06-15 06:12:30|248.13|245.73|248.37|245.97|248.37|245.97|248|245.6|0
1655273560000|2022-06-15 06:12:40|248.24|245.84|249.44|247.04|249.44|247.04|248.24|245.84|0
1655273570000|2022-06-15 06:12:50|249.2|246.8|248.96|246.56|249.2|246.8|248.96|246.56|0
1655273580000|2022-06-15 06:13:00|249.33|246.93|249.92|247.52|250.05|247.65|249.33|246.93|0
1655273590000|2022-06-15 06:13:10|250.41|248.01|250.16|247.76|250.41|248.01|249.92|247.52|0
1655273600000|2022-06-15 06:13:20|249.92|247.52|250.4|248|250.4|248|249.92|247.52|0
1655273610000|2022-06-15 06:13:30|250.16|247.76|250.65|248.25|250.65|248.25|250.16|247.76|0
1655273620000|2022-06-15 06:13:40|250.29|247.89|250.16|247.76|250.4|248|250.16|247.76|0
1655273630000|2022-06-15 06:13:50|249.92|247.52|249.92|247.52|250.16|247.76|249.92|247.52|0
1655273640000|2022-06-15 06:14:00|250.16|247.76|250.77|248.37|250.77|248.37|250.05|247.65|0
1655273650000|2022-06-15 06:14:10|250.88|248.48|251.61|249.21|251.61|249.21|250.88|248.48|0
1655273660000|2022-06-15 06:14:20|251.49|249.09|251.37|248.97|251.49|249.09|251.37|248.97|0
1655273670000|2022-06-15 06:14:30|251.25|248.85|251.12|248.72|251.37|248.97|251.12|248.72|0
1655273680000|2022-06-15 06:14:40|251.49|249.09|251.61|249.21|251.85|249.45|251.49|249.09|0
1655273690000|2022-06-15 06:14:50|251.73|249.33|251.37|248.97|251.73|249.33|251.37|248.97|0
1655273700000|2022-06-15 06:15:00|251.61|249.21|251.85|249.45|251.85|249.45|251.36|248.96|0
1655273710000|2022-06-15 06:15:10|252.81|250.41|252.57|250.17|252.81|250.41|252.33|249.93|0
1655273720000|2022-06-15 06:15:20|252.81|250.41|252.09|249.69|252.81|250.41|252.09|249.69|0
1655273730000|2022-06-15 06:15:30|252.33|249.93|253.18|250.78|253.18|250.78|251.85|249.45|0
1655273740000|2022-06-15 06:15:40|253.53|251.13|254.01|251.61|254.01|251.61|253.53|251.13|0
1655273750000|2022-06-15 06:15:50|253.77|251.37|254.14|251.74|254.26|251.86|253.77|251.37|0
1655273760000|2022-06-15 06:16:00|254.25|251.85|254.25|251.85|254.5|252.1|254.25|251.85|0
1655273770000|2022-06-15 06:16:10|254.14|251.74|254.25|251.85|254.38|251.98|254.14|251.74|0
1655273780000|2022-06-15 06:16:20|253.53|251.13|253.77|251.37|253.77|251.37|253.53|251.13|0
1655273790000|2022-06-15 06:16:30|253.53|251.13|253.53|251.13|253.53|251.13|253.41|251.01|0
1655273800000|2022-06-15 06:16:40|252.69|250.29|252.08|249.68|252.69|250.29|251.84|249.44|0
1655273810000|2022-06-15 06:16:50|251.73|249.33|251.6|249.2|251.84|249.44|251.6|249.2|0
1655273820000|2022-06-15 06:17:00|252.08|249.68|252.08|249.68|252.32|249.92|252.08|249.68|0
1655273830000|2022-06-15 06:17:10|252.45|250.05|252.32|249.92|252.45|250.05|252.32|249.92|0
1655273840000|2022-06-15 06:17:20|252.57|250.17|252.08|249.68|252.81|250.41|252.08|249.68|0
1655273850000|2022-06-15 06:17:30|251.49|249.09|250.76|248.36|251.49|249.09|250.76|248.36|0
1655273860000|2022-06-15 06:17:40|250.52|248.12|251.12|248.72|251.12|248.72|250.16|247.76|0
1655273870000|2022-06-15 06:17:50|250.88|248.48|251.36|248.96|251.36|248.96|250.88|248.48|0
1655273880000|2022-06-15 06:18:00|251.12|248.72|250.64|248.24|251.12|248.72|250.64|248.24|0
1655273890000|2022-06-15 06:18:10|250.76|248.36|250.64|248.24|250.88|248.48|250.64|248.24|0
1655273900000|2022-06-15 06:18:20|251.12|248.72|251.12|248.72|251.12|248.72|251|248.6|0
1655273910000|2022-06-15 06:18:30|251.24|248.84|250.4|248|251.24|248.84|250.4|248|0
1655273920000|2022-06-15 06:18:40|250.52|248.12|250.88|248.48|251.12|248.72|250.52|248.12|0
1655273930000|2022-06-15 06:18:50|251.24|248.84|251.12|248.72|251.36|248.96|251.12|248.72|0
1655273940000|2022-06-15 06:19:00|251|248.6|250.88|248.48|251|248.6|250.88|248.48|0
1655273950000|2022-06-15 06:19:10|251.36|248.96|251|248.6|251.36|248.96|251|248.6|0
1655273960000|2022-06-15 06:19:20|251.36|248.96|251.24|248.84|251.36|248.96|251|248.6|0
1655273970000|2022-06-15 06:19:30|251.12|248.72|250.88|248.48|251.12|248.72|250.28|247.88|0
1655273980000|2022-06-15 06:19:40|251.12|248.72|251.6|249.2|251.6|249.2|251.12|248.72|0
1655273990000|2022-06-15 06:19:50|251.12|248.72|251|248.6|251.36|248.96|251|248.6|0
1655274000000|2022-06-15 06:20:00|251.36|248.96|250.39|247.99|251.36|248.96|249.91|247.51|0
1655274010000|2022-06-15 06:20:10|250.88|248.48|250.63|248.23|251.12|248.72|250.63|248.23|0
1655274020000|2022-06-15 06:20:20|249.91|247.51|250.15|247.75|250.39|247.99|249.91|247.51|0
1655274030000|2022-06-15 06:20:30|249.91|247.51|249.43|247.03|249.91|247.51|249.43|247.03|0
1655274040000|2022-06-15 06:20:40|250.04|247.64|249.56|247.16|250.04|247.64|249.43|247.03|0
1655274050000|2022-06-15 06:20:50|250.39|247.99|250.28|247.88|250.63|248.23|250.28|247.88|0
1655274060000|2022-06-15 06:21:00|249.67|247.27|249.07|246.67|249.67|247.27|249.07|246.67|0
1655274070000|2022-06-15 06:21:10|248.95|246.55|248.23|245.83|248.95|246.55|248.23|245.83|0
1655274080000|2022-06-15 06:21:20|248.47|246.07|248.35|245.95|248.47|246.07|248.35|245.95|0
1655274090000|2022-06-15 06:21:30|248.23|245.83|247.75|245.35|248.47|246.07|247.75|245.35|0
1655274100000|2022-06-15 06:21:40|248.23|245.83|248.23|245.83|248.23|245.83|247.75|245.35|0
1655274110000|2022-06-15 06:21:50|248.47|246.07|247.75|245.35|248.47|246.07|247.75|245.35|0
1655274120000|2022-06-15 06:22:00|247.27|244.87|246.07|243.67|247.27|244.87|246.07|243.67|0
1655274130000|2022-06-15 06:22:10|246.31|243.91|246.07|243.67|246.31|243.91|245.95|243.55|0
1655274140000|2022-06-15 06:22:20|245.95|243.55|246.19|243.79|246.55|244.15|245.95|243.55|0
1655274150000|2022-06-15 06:22:30|246.06|243.66|246.54|244.14|246.54|244.14|246.06|243.66|0
1655274160000|2022-06-15 06:22:40|246.78|244.38|246.3|243.9|247.15|244.75|246.3|243.9|0
1655274170000|2022-06-15 06:22:50|245.82|243.42|246.3|243.9|246.3|243.9|245.82|243.42|0
1655274180000|2022-06-15 06:23:00|246.78|244.38|246.54|244.14|246.78|244.38|246.54|244.14|0
1655274190000|2022-06-15 06:23:10|246.78|244.38|246.67|244.27|246.78|244.38|246.67|244.27|0
1655274200000|2022-06-15 06:23:20|246.3|243.9|246.54|244.14|246.54|244.14|246.3|243.9|0
1655274210000|2022-06-15 06:23:30|246.43|244.03|246.06|243.66|246.43|244.03|246.06|243.66|0
1655274220000|2022-06-15 06:23:40|245.82|243.42|246.3|243.9|246.3|243.9|245.82|243.42|0
1655274230000|2022-06-15 06:23:50|246.54|244.14|246.54|244.14|246.54|244.14|246.06|243.66|0
1655274240000|2022-06-15 06:24:00|246.3|243.9|247.02|244.62|247.02|244.62|246.3|243.9|0
1655274250000|2022-06-15 06:24:10|246.91|244.51|247.02|244.62|247.02|244.62|246.54|244.14|0
1655274260000|2022-06-15 06:24:20|247.15|244.75|246.3|243.9|247.15|244.75|246.3|243.9|0
1655274270000|2022-06-15 06:24:30|246.06|243.66|246.67|244.27|246.67|244.27|246.06|243.66|0
1655274280000|2022-06-15 06:24:40|246.78|244.38|246.78|244.38|247.26|244.86|246.78|244.38|0
1655274290000|2022-06-15 06:24:50|246.3|243.9|247.02|244.62|247.02|244.62|246.3|243.9|0
1655274300000|2022-06-15 06:25:00|247.74|245.34|248.22|245.82|248.22|245.82|247.74|245.34|0
1655274310000|2022-06-15 06:25:10|248.11|245.71|248.11|245.71|248.22|245.82|247.74|245.34|0
1655274320000|2022-06-15 06:25:20|248.46|246.06|248.59|246.19|248.7|246.3|248.46|246.06|0
1655274330000|2022-06-15 06:25:30|249.07|246.67|249.18|246.78|249.18|246.78|249.07|246.67|0
1655274340000|2022-06-15 06:25:40|249.9|247.5|250.03|247.63|250.03|247.63|249.9|247.5|0
1655274350000|2022-06-15 06:25:50|249.66|247.26|249.9|247.5|249.9|247.5|249.66|247.26|0
1655274360000|2022-06-15 06:26:00|250.03|247.63|249.79|247.39|250.14|247.74|249.79|247.39|0
1655274370000|2022-06-15 06:26:10|249.66|247.26|249.9|247.5|250.14|247.74|249.66|247.26|0
1655274380000|2022-06-15 06:26:20|249.42|247.02|248.94|246.54|249.42|247.02|248.82|246.42|0
1655274390000|2022-06-15 06:26:30|249.07|246.67|248.22|245.82|249.07|246.67|247.74|245.34|0
1655274400000|2022-06-15 06:26:40|247.74|245.34|247.5|245.1|247.98|245.58|247.02|244.62|0
1655274410000|2022-06-15 06:26:50|247.26|244.86|246.78|244.38|247.5|245.1|246.78|244.38|0
1655274420000|2022-06-15 06:27:00|247.14|244.74|246.9|244.5|247.14|244.74|246.66|244.26|0
1655274430000|2022-06-15 06:27:10|247.02|244.62|246.06|243.66|247.02|244.62|246.06|243.66|0
1655274440000|2022-06-15 06:27:20|246.3|243.9|247.26|244.86|247.26|244.86|246.3|243.9|0
1655274450000|2022-06-15 06:27:30|246.18|243.78|246.3|243.9|246.54|244.14|246.18|243.78|0
1655274460000|2022-06-15 06:27:40|246.78|244.38|247.5|245.1|247.5|245.1|246.78|244.38|0
1655274470000|2022-06-15 06:27:50|247.38|244.98|246.3|243.9|247.38|244.98|246.3|243.9|0
1655274480000|2022-06-15 06:28:00|245.82|243.42|245.82|243.42|246.06|243.66|245.82|243.42|0
1655274490000|2022-06-15 06:28:10|245.81|243.41|245.81|243.41|245.81|243.41|245.81|243.41|0
1655274500000|2022-06-15 06:28:20|246.05|243.65|246.29|243.89|246.29|243.89|246.05|243.65|0
1655274510000|2022-06-15 06:28:30|246.53|244.13|246.18|243.78|246.53|244.13|246.18|243.78|0
1655274520000|2022-06-15 06:28:40|245.94|243.54|246.29|243.89|246.29|243.89|245.81|243.41|0
1655274530000|2022-06-15 06:28:50|246.05|243.65|246.29|243.89|246.29|243.89|246.05|243.65|0
1655274540000|2022-06-15 06:29:00|246.53|244.13|247.01|244.61|247.01|244.61|246.53|244.13|0
1655274550000|2022-06-15 06:29:10|247.25|244.85|246.66|244.26|247.25|244.85|246.66|244.26|0
1655274560000|2022-06-15 06:29:20|246.9|244.5|247.01|244.61|247.01|244.61|246.9|244.5|0
1655274570000|2022-06-15 06:29:30|246.77|244.37|246.9|244.5|247.25|244.85|246.77|244.37|0
1655274580000|2022-06-15 06:29:40|247.01|244.61|247.86|245.46|247.86|245.46|247.01|244.61|0
1655274590000|2022-06-15 06:29:50|247.97|245.57|247.73|245.33|247.97|245.57|247.73|245.33|0
1655274600000|2022-06-15 06:30:00|247.38|244.98|247.86|245.46|247.97|245.57|247.38|244.98|0
1655274610000|2022-06-15 06:30:10|248.21|245.81|248.21|245.81|248.21|245.81|247.97|245.57|0
1655274620000|2022-06-15 06:30:20|248.69|246.29|248.21|245.81|248.69|246.29|248.21|245.81|0
1655274630000|2022-06-15 06:30:30|248.34|245.94|249.41|247.01|249.41|247.01|248.34|245.94|0
1655274640000|2022-06-15 06:30:40|248.82|246.42|249.06|246.66|249.06|246.66|248.69|246.29|0
1655274650000|2022-06-15 06:30:50|249.65|247.25|249.65|247.25|249.89|247.49|249.65|247.25|0
1655274660000|2022-06-15 06:31:00|250.14|247.74|249.3|246.9|250.14|247.74|249.3|246.9|0
1655274670000|2022-06-15 06:31:10|249.89|247.49|249.89|247.49|249.89|247.49|249.89|247.49|0
1655274680000|2022-06-15 06:31:20|249.65|247.25|250.62|248.22|251.1|248.7|249.65|247.25|0
1655274690000|2022-06-15 06:31:30|250.86|248.46|250.98|248.58|250.98|248.58|250.74|248.34|0
1655274700000|2022-06-15 06:31:40|251.22|248.82|251.22|248.82|251.22|248.82|250.86|248.46|0
1655274710000|2022-06-15 06:31:50|251.82|249.42|251.82|249.42|251.82|249.42|251.82|249.42|0
1655274720000|2022-06-15 06:32:00|251.58|249.18|251.94|249.54|251.94|249.54|251.58|249.18|0
1655274730000|2022-06-15 06:32:10|251.58|249.18|251.34|248.94|251.58|249.18|251.34|248.94|0
1655274740000|2022-06-15 06:32:20|251.22|248.82|251.7|249.3|251.7|249.3|251.22|248.82|0
1655274750000|2022-06-15 06:32:30|251.82|249.42|251.1|248.7|251.82|249.42|251.1|248.7|0
1655274760000|2022-06-15 06:32:40|250.5|248.1|249.89|247.49|250.61|248.21|249.89|247.49|0
1655274770000|2022-06-15 06:32:50|250.02|247.62|250.13|247.73|250.13|247.73|250.02|247.62|0
1655274780000|2022-06-15 06:33:00|249.89|247.49|250.61|248.21|250.61|248.21|249.89|247.49|0
1655274790000|2022-06-15 06:33:10|250.85|248.45|250.61|248.21|250.85|248.45|250.61|248.21|0
1655274800000|2022-06-15 06:33:20|250.5|248.1|249.53|247.13|250.5|248.1|249.41|247.01|0
1655274810000|2022-06-15 06:33:30|249.89|247.49|250.26|247.86|250.26|247.86|249.65|247.25|0
1655274820000|2022-06-15 06:33:40|250.13|247.73|250.37|247.97|250.5|248.1|250.13|247.73|0
1655274830000|2022-06-15 06:33:50|250.85|248.45|250.85|248.45|250.85|248.45|250.85|248.45|0
1655274840000|2022-06-15 06:34:00|251.22|248.82|250.85|248.45|251.22|248.82|250.85|248.45|0
1655274850000|2022-06-15 06:34:10|250.5|248.1|250.13|247.73|250.61|248.21|250.13|247.73|0
1655274860000|2022-06-15 06:34:20|249.65|247.25|250.01|247.61|250.01|247.61|249.65|247.25|0
1655274870000|2022-06-15 06:34:30|250.13|247.73|250.13|247.73|250.13|247.73|249.89|247.49|0
1655274880000|2022-06-15 06:34:40|250.74|248.34|250.49|248.09|250.98|248.58|250.49|248.09|0
1655274890000|2022-06-15 06:34:50|250.37|247.97|250.13|247.73|250.37|247.97|250.13|247.73|0
1655274900000|2022-06-15 06:35:00|250.01|247.61|249.89|247.49|250.13|247.73|249.89|247.49|0
1655274910000|2022-06-15 06:35:10|249.65|247.25|249.17|246.77|249.65|247.25|249.17|246.77|0
1655274920000|2022-06-15 06:35:20|248.93|246.53|248.33|245.93|249.41|247.01|248.33|245.93|0
1655274930000|2022-06-15 06:35:30|248.2|245.8|248.2|245.8|248.2|245.8|247.96|245.56|0
1655274940000|2022-06-15 06:35:40|248.44|246.04|248.44|246.04|248.44|246.04|248.44|246.04|0
1655274950000|2022-06-15 06:35:50|248.57|246.17|249.16|246.76|249.16|246.76|248.57|246.17|0
1655274960000|2022-06-15 06:36:00|249.41|247.01|249.16|246.76|249.41|247.01|249.16|246.76|0
1655274970000|2022-06-15 06:36:10|249.53|247.13|249.65|247.25|249.77|247.37|249.4|247|0
1655274980000|2022-06-15 06:36:20|249.4|247|249.4|247|249.4|247|249.4|247|0
1655274990000|2022-06-15 06:36:30|249.65|247.25|249.89|247.49|249.89|247.49|249.64|247.24|0
1655275000000|2022-06-15 06:36:40|250.25|247.85|250.13|247.73|250.25|247.85|250.13|247.73|0
1655275010000|2022-06-15 06:36:50|250.01|247.61|249.4|247|250.01|247.61|249.4|247|0
1655275020000|2022-06-15 06:37:00|249.16|246.76|249.64|247.24|249.88|247.48|249.16|246.76|0
1655275030000|2022-06-15 06:37:10|249.77|247.37|249.88|247.48|250.01|247.61|249.77|247.37|0
1655275040000|2022-06-15 06:37:20|249.64|247.24|249.4|247|249.64|247.24|249.4|247|0
1655275050000|2022-06-15 06:37:30|249.77|247.37|249.53|247.13|249.77|247.37|249.53|247.13|0
1655275060000|2022-06-15 06:37:40|249.88|247.48|248.92|246.52|249.88|247.48|248.92|246.52|0
1655275070000|2022-06-15 06:37:50|249.05|246.65|249.4|247|249.4|247|249.05|246.65|0
1655275080000|2022-06-15 06:38:00|249.64|247.24|249.29|246.89|249.64|247.24|249.29|246.89|0
1655275090000|2022-06-15 06:38:10|249.16|246.76|249.16|246.76|249.4|247|249.16|246.76|0
1655275100000|2022-06-15 06:38:20|249.4|247|250.25|247.85|250.25|247.85|249.4|247|0
1655275110000|2022-06-15 06:38:30|250.12|247.72|250.36|247.96|250.36|247.96|250.01|247.61|0
1655275120000|2022-06-15 06:38:40|250.84|248.44|250.12|247.72|250.84|248.44|250.12|247.72|0
1655275130000|2022-06-15 06:38:50|249.64|247.24|249.28|246.88|249.64|247.24|249.16|246.76|0
1655275140000|2022-06-15 06:39:00|249.64|247.24|249.64|247.24|249.88|247.48|249.28|246.88|0
1655275150000|2022-06-15 06:39:10|249.4|247|249.64|247.24|249.64|247.24|249.4|247|0
1655275160000|2022-06-15 06:39:20|250.25|247.85|250.25|247.85|250.36|247.96|250.25|247.85|0
1655275170000|2022-06-15 06:39:30|250.36|247.96|250.25|247.85|250.36|247.96|250.25|247.85|0
1655275180000|2022-06-15 06:39:40|250.49|248.09|249.64|247.24|250.49|248.09|249.64|247.24|0
1655275190000|2022-06-15 06:39:50|249.4|247|248.92|246.52|249.4|247|248.92|246.52|0
1655275200000|2022-06-15 06:40:00|249.4|247|248.92|246.52|249.4|247|248.92|246.52|0
1655275210000|2022-06-15 06:40:10|248.8|246.4|248.56|246.16|248.8|246.4|248.56|246.16|0
1655275220000|2022-06-15 06:40:20|248.68|246.28|248.68|246.28|248.68|246.28|248.68|246.28|0
1655275230000|2022-06-15 06:40:30|248.8|246.4|248.92|246.52|248.92|246.52|248.68|246.28|0
1655275240000|2022-06-15 06:40:40|249.16|246.76|248.92|246.52|249.16|246.76|248.92|246.52|0
1655275250000|2022-06-15 06:40:50|248.8|246.4|249.16|246.76|249.16|246.76|248.8|246.4|0
1655275260000|2022-06-15 06:41:00|248.43|246.03|249.04|246.64|249.04|246.64|248.43|246.03|0
1655275270000|2022-06-15 06:41:10|249.16|246.76|249.28|246.88|249.28|246.88|249.16|246.76|0
1655275280000|2022-06-15 06:41:20|249.04|246.64|249.04|246.64|249.04|246.64|248.67|246.27|0
1655275290000|2022-06-15 06:41:30|249.4|247|249.4|247|249.64|247.24|249.4|247|0
1655275300000|2022-06-15 06:41:40|249.64|247.24|249.88|247.48|250.24|247.84|249.64|247.24|0
1655275310000|2022-06-15 06:41:50|250.24|247.84|250.48|248.08|250.6|248.2|250.24|247.84|0
1655275320000|2022-06-15 06:42:00|250.36|247.96|249.88|247.48|250.6|248.2|249.88|247.48|0
1655275330000|2022-06-15 06:42:10|249.64|247.24|250|247.6|250|247.6|249.64|247.24|0
1655275340000|2022-06-15 06:42:20|250.12|247.72|250.36|247.96|250.6|248.2|250.12|247.72|0
1655275350000|2022-06-15 06:42:30|250.12|247.72|250.36|247.96|250.36|247.96|250.12|247.72|0
1655275360000|2022-06-15 06:42:40|249.88|247.48|249.76|247.36|249.88|247.48|249.63|247.23|0
1655275370000|2022-06-15 06:42:50|249.63|247.23|250.36|247.96|250.36|247.96|249.63|247.23|0
1655275380000|2022-06-15 06:43:00|250.12|247.72|250.36|247.96|250.36|247.96|250.12|247.72|0
1655275390000|2022-06-15 06:43:10|250|247.6|249.52|247.12|250.12|247.72|249.52|247.12|0
1655275400000|2022-06-15 06:43:20|249.39|246.99|249.39|246.99|249.52|247.12|249.39|246.99|0
1655275410000|2022-06-15 06:43:30|249.28|246.88|249.63|247.23|249.63|247.23|248.91|246.51|0
1655275420000|2022-06-15 06:43:40|249.87|247.47|250.6|248.2|250.6|248.2|249.87|247.47|0
1655275430000|2022-06-15 06:43:50|250.84|248.44|250.35|247.95|250.84|248.44|250.35|247.95|0
1655275440000|2022-06-15 06:44:00|250.6|248.2|249.63|247.23|250.6|248.2|249.63|247.23|0
1655275450000|2022-06-15 06:44:10|249.87|247.47|249.63|247.23|249.87|247.47|249.63|247.23|0
1655275460000|2022-06-15 06:44:20|250.11|247.71|249.52|247.12|250.11|247.71|249.52|247.12|0
1655275470000|2022-06-15 06:44:30|249.39|246.99|249.39|246.99|249.39|246.99|249.28|246.88|0
1655275480000|2022-06-15 06:44:40|249.63|247.23|248.91|246.51|249.63|247.23|248.91|246.51|0
1655275490000|2022-06-15 06:44:50|249.15|246.75|248.67|246.27|249.15|246.75|248.67|246.27|0
1655275500000|2022-06-15 06:45:00|248.91|246.51|248.67|246.27|248.91|246.51|248.67|246.27|0
1655275510000|2022-06-15 06:45:10|248.79|246.39|248.79|246.39|248.91|246.51|248.79|246.39|0
1655275520000|2022-06-15 06:45:20|248.91|246.51|250|247.6|250|247.6|248.91|246.51|0
1655275530000|2022-06-15 06:45:30|250.11|247.71|250.24|247.84|250.24|247.84|250.11|247.71|0
1655275540000|2022-06-15 06:45:40|250.11|247.71|249.63|247.23|250.11|247.71|249.63|247.23|0
1655275550000|2022-06-15 06:45:50|249.87|247.47|250.11|247.71|250.24|247.84|249.87|247.47|0
1655275560000|2022-06-15 06:46:00|250.59|248.19|250.11|247.71|250.72|248.32|250.11|247.71|0
1655275570000|2022-06-15 06:46:10|250.59|248.19|250.72|248.32|250.72|248.32|250.59|248.19|0
1655275580000|2022-06-15 06:46:20|250.35|247.95|249.87|247.47|250.35|247.95|249.87|247.47|0
1655275590000|2022-06-15 06:46:30|249.63|247.23|249.63|247.23|249.87|247.47|249.63|247.23|0
1655275600000|2022-06-15 06:46:40|249.87|247.47|249.87|247.47|250.11|247.71|249.87|247.47|0
1655275610000|2022-06-15 06:46:50|250.11|247.71|249.75|247.35|250.11|247.71|249.63|247.23|0
1655275620000|2022-06-15 06:47:00|249.87|247.47|250.11|247.71|250.59|248.19|249.87|247.47|0
1655275630000|2022-06-15 06:47:10|250.35|247.95|250.59|248.19|250.59|248.19|250.23|247.83|0
1655275640000|2022-06-15 06:47:20|249.87|247.47|249.87|247.47|249.87|247.47|249.87|247.47|0
1655275660000|2022-06-15 06:47:40|250.47|248.07|250.23|247.83|250.47|248.07|249.87|247.47|0
1655275670000|2022-06-15 06:47:50|250.35|247.95|250.35|247.95|250.35|247.95|250.11|247.71|0
1655275680000|2022-06-15 06:48:00|250.23|247.83|250.23|247.83|250.23|247.83|250.23|247.83|0
1655275690000|2022-06-15 06:48:10|250.35|247.95|250.35|247.95|250.35|247.95|250.35|247.95|0
1655275700000|2022-06-15 06:48:20|250.11|247.71|250.11|247.71|250.35|247.95|250.11|247.71|0
1655275710000|2022-06-15 06:48:30|250.59|248.19|250.47|248.07|250.83|248.43|250.47|248.07|0
1655275720000|2022-06-15 06:48:40|250.11|247.71|250.35|247.95|250.83|248.43|250.11|247.71|0
1655275730000|2022-06-15 06:48:50|250.83|248.43|250.59|248.19|250.83|248.43|250.59|248.19|0
1655275740000|2022-06-15 06:49:00|250.47|248.07|250.59|248.19|250.59|248.19|250.47|248.07|0
1655275750000|2022-06-15 06:49:10|250.83|248.43|250.83|248.43|250.83|248.43|250.83|248.43|0
1655275760000|2022-06-15 06:49:20|250.59|248.19|251.19|248.79|251.31|248.91|250.59|248.19|0
1655275770000|2022-06-15 06:49:30|251.31|248.91|251.55|249.15|251.55|249.15|251.31|248.91|0
1655275780000|2022-06-15 06:49:40|251.79|249.39|252.4|250|252.4|250|251.79|249.39|0
1655275790000|2022-06-15 06:49:50|252.27|249.87|252.27|249.87|252.51|250.11|252.27|249.87|0
1655275800000|2022-06-15 06:50:00|252.75|250.35|252.4|250|252.75|250.35|252.27|249.87|0
1655275810000|2022-06-15 06:50:10|252.51|250.11|252.51|250.11|252.51|250.11|252.4|250|0
1655275820000|2022-06-15 06:50:20|252.27|249.87|251.79|249.39|252.27|249.87|251.67|249.27|0
1655275830000|2022-06-15 06:50:30|251.67|249.27|251.55|249.15|251.67|249.27|251.55|249.15|0
1655275840000|2022-06-15 06:50:40|250.83|248.43|250.83|248.43|251.07|248.67|250.83|248.43|0
1655275850000|2022-06-15 06:50:50|250.95|248.55|250.83|248.43|250.95|248.55|250.58|248.18|0
1655275860000|2022-06-15 06:51:00|251.07|248.67|251.31|248.91|251.31|248.91|251.07|248.67|0
1655275870000|2022-06-15 06:51:10|251.55|249.15|252.03|249.63|252.03|249.63|251.55|249.15|0
1655275880000|2022-06-15 06:51:20|252.51|250.11|252.27|249.87|252.51|250.11|252.27|249.87|0
1655275890000|2022-06-15 06:51:30|252.51|250.11|252.64|250.24|252.75|250.35|252.51|250.11|0
1655275900000|2022-06-15 06:51:40|252.51|250.11|252.64|250.24|252.64|250.24|252.27|249.87|0
1655275910000|2022-06-15 06:51:50|252.75|250.35|252.75|250.35|252.75|250.35|252.51|250.11|0
1655275920000|2022-06-15 06:52:00|252.88|250.48|252.99|250.59|252.99|250.59|252.88|250.48|0
1655275930000|2022-06-15 06:52:10|253.23|250.83|253.36|250.96|253.36|250.96|253.23|250.83|0
1655275940000|2022-06-15 06:52:20|253.47|251.07|253.12|250.72|253.47|251.07|253.12|250.72|0
1655275950000|2022-06-15 06:52:30|252.99|250.59|252.75|250.35|252.99|250.59|252.75|250.35|0
1655275960000|2022-06-15 06:52:40|252.88|250.48|252.75|250.35|252.88|250.48|252.63|250.23|0
1655275970000|2022-06-15 06:52:50|252.51|250.11|252.51|250.11|252.51|250.11|252.51|250.11|0
1655275980000|2022-06-15 06:53:00|252.75|250.35|252.75|250.35|252.99|250.59|252.75|250.35|0
1655275990000|2022-06-15 06:53:10|252.99|250.59|252.75|250.35|252.99|250.59|252.75|250.35|0
1655276000000|2022-06-15 06:53:20|252.99|250.59|252.51|250.11|252.99|250.59|252.51|250.11|0
1655276010000|2022-06-15 06:53:30|252.15|249.75|251.78|249.38|252.15|249.75|251.54|249.14|0
1655276020000|2022-06-15 06:53:40|251.54|249.14|251.06|248.66|251.54|249.14|251.06|248.66|0
1655276030000|2022-06-15 06:53:50|250.82|248.42|250.82|248.42|250.95|248.55|250.82|248.42|0
1655276040000|2022-06-15 06:54:00|250.58|248.18|251.54|249.14|251.67|249.27|250.58|248.18|0
1655276050000|2022-06-15 06:54:10|251.43|249.03|250.82|248.42|251.43|249.03|250.82|248.42|0
1655276060000|2022-06-15 06:54:20|250.34|247.94|250.58|248.18|250.58|248.18|250.34|247.94|0
1655276070000|2022-06-15 06:54:30|250.46|248.06|250.34|247.94|250.46|248.06|250.34|247.94|0
1655276080000|2022-06-15 06:54:40|249.86|247.46|250.22|247.82|250.22|247.82|249.86|247.46|0
1655276090000|2022-06-15 06:54:50|250.1|247.7|249.86|247.46|250.1|247.7|249.86|247.46|0
1655276100000|2022-06-15 06:55:00|249.98|247.58|250.7|248.3|250.7|248.3|249.98|247.58|0
1655276110000|2022-06-15 06:55:10|250.34|247.94|250.34|247.94|250.34|247.94|250.34|247.94|0
1655276120000|2022-06-15 06:55:20|249.85|247.45|250.1|247.7|250.22|247.82|249.85|247.45|0
1655276130000|2022-06-15 06:55:30|249.85|247.45|249.85|247.45|249.98|247.58|249.85|247.45|0
1655276140000|2022-06-15 06:55:40|249.13|246.73|249.26|246.86|249.37|246.97|249.13|246.73|0
1655276150000|2022-06-15 06:55:50|249.37|246.97|249.13|246.73|249.37|246.97|249.13|246.73|0
1655276160000|2022-06-15 06:56:00|249.5|247.1|248.89|246.49|249.5|247.1|248.89|246.49|0
1655276170000|2022-06-15 06:56:10|249.02|246.62|248.65|246.25|249.13|246.73|248.65|246.25|0
1655276180000|2022-06-15 06:56:20|248.41|246.01|248.65|246.25|248.89|246.49|248.41|246.01|0
1655276190000|2022-06-15 06:56:30|248.53|246.13|247.93|245.53|248.53|246.13|247.93|245.53|0
1655276200000|2022-06-15 06:56:40|248.17|245.77|248.65|246.25|248.65|246.25|247.69|245.29|0
1655276210000|2022-06-15 06:56:50|249.37|246.97|248.89|246.49|249.37|246.97|248.89|246.49|0
1655276220000|2022-06-15 06:57:00|249.13|246.73|249.61|247.21|249.85|247.45|249.13|246.73|0
1655276230000|2022-06-15 06:57:10|249.25|246.85|249.37|246.97|249.37|246.97|249.13|246.73|0
1655276240000|2022-06-15 06:57:20|248.89|246.49|249.13|246.73|249.13|246.73|248.89|246.49|0
1655276250000|2022-06-15 06:57:30|249.01|246.61|249.01|246.61|249.13|246.73|249.01|246.61|0
1655276260000|2022-06-15 06:57:40|249.13|246.73|249.49|247.09|249.49|247.09|249.13|246.73|0
1655276270000|2022-06-15 06:57:50|249.37|246.97|249.61|247.21|249.61|247.21|249.25|246.85|0
1655276280000|2022-06-15 06:58:00|249.98|247.58|250.09|247.69|250.33|247.93|249.98|247.58|0
1655276290000|2022-06-15 06:58:10|250.33|247.93|249.85|247.45|250.33|247.93|249.85|247.45|0
1655276300000|2022-06-15 06:58:20|249.61|247.21|250.09|247.69|250.09|247.69|249.61|247.21|0
1655276310000|2022-06-15 06:58:30|249.85|247.45|249.61|247.21|249.85|247.45|249.61|247.21|0
1655276320000|2022-06-15 06:58:40|249.49|247.09|249.85|247.45|249.85|247.45|249.49|247.09|0
1655276330000|2022-06-15 06:58:50|250.09|247.69|249.61|247.21|250.09|247.69|249.37|246.97|0
1655276340000|2022-06-15 06:59:00|249.37|246.97|249.85|247.45|249.85|247.45|249.25|246.85|0
1655276350000|2022-06-15 06:59:10|249.61|247.21|249.61|247.21|249.85|247.45|249.61|247.21|0
1655276360000|2022-06-15 06:59:20|249.13|246.73|249.73|247.33|249.73|247.33|249.13|246.73|0
1655276370000|2022-06-15 06:59:30|249.72|247.32|250.69|248.29|250.93|248.53|249.48|247.08|0
1655276380000|2022-06-15 06:59:40|250.45|248.05|250.69|248.29|251.17|248.77|250.45|248.05|0
1655276390000|2022-06-15 06:59:50|251.17|248.77|250.57|248.17|251.17|248.77|250.57|248.17|0
1655276400000|2022-06-15 07:00:00|249.24|246.84|249.24|246.84|249.96|247.56|249.24|246.84|0
1655276410000|2022-06-15 07:00:10|249.48|247.08|249|246.6|249.48|247.08|248.28|245.88|0
1655276420000|2022-06-15 07:00:20|249.48|247.08|250.57|248.17|250.92|248.52|249.48|247.08|0
1655276430000|2022-06-15 07:00:30|249.72|247.32|249.24|246.84|249.72|247.32|249.24|246.84|0
1655276440000|2022-06-15 07:00:40|249|246.6|249.37|246.97|249.37|246.97|249|246.6|0
1655276450000|2022-06-15 07:00:50|249.24|246.84|248.76|246.36|249.24|246.84|248.65|246.25|0
1655276460000|2022-06-15 07:01:00|249.24|246.84|248.28|245.88|249.48|247.08|248.28|245.88|0
1655276470000|2022-06-15 07:01:10|247.56|245.16|247.56|245.16|248.04|245.64|247.56|245.16|0
1655276480000|2022-06-15 07:01:20|247.44|245.04|246.96|244.56|247.44|245.04|246.84|244.44|0
1655276490000|2022-06-15 07:01:30|247.8|245.4|247.08|244.68|247.8|245.4|246.84|244.44|0
1655276500000|2022-06-15 07:01:40|247.2|244.8|246.84|244.44|247.2|244.8|246.84|244.44|0
1655276510000|2022-06-15 07:01:50|246.6|244.2|246.6|244.2|246.6|244.2|246.6|244.2|0
1655276520000|2022-06-15 07:02:00|246.24|243.84|247.08|244.68|247.08|244.68|246.24|243.84|0
1655276530000|2022-06-15 07:02:10|246.84|244.44|246.84|244.44|246.84|244.44|246.6|244.2|0
1655276540000|2022-06-15 07:02:20|246.72|244.32|246.6|244.2|246.72|244.32|246.12|243.72|0
1655276550000|2022-06-15 07:02:30|247.08|244.68|249.12|246.72|249.12|246.72|247.08|244.68|0
1655276560000|2022-06-15 07:02:40|248.88|246.48|249.12|246.72|249.12|246.72|248.88|246.48|0
1655276570000|2022-06-15 07:02:50|248.04|245.64|248.04|245.64|248.04|245.64|247.32|244.92|0
1655276580000|2022-06-15 07:03:00|248.28|245.88|248.04|245.64|248.28|245.88|248.04|245.64|0
1655276590000|2022-06-15 07:03:10|248.16|245.76|250.2|247.8|250.92|248.52|248.16|245.76|0
1655276600000|2022-06-15 07:03:20|250.92|248.52|250.68|248.28|250.92|248.52|250.32|247.92|0
1655276610000|2022-06-15 07:03:30|250.08|247.68|249.72|247.32|250.08|247.68|249.6|247.2|0
1655276620000|2022-06-15 07:03:40|249.6|247.2|250.2|247.8|250.2|247.8|249.6|247.2|0
1655276630000|2022-06-15 07:03:50|249.72|247.32|249.48|247.08|249.72|247.32|249.48|247.08|0
1655276640000|2022-06-15 07:04:00|249.12|246.72|248.28|245.88|249.12|246.72|248.28|245.88|0
1655276650000|2022-06-15 07:04:10|248.76|246.36|248.03|245.63|248.76|246.36|248.03|245.63|0
1655276660000|2022-06-15 07:04:20|249.12|246.72|249.36|246.96|249.36|246.96|249.12|246.72|0
1655276670000|2022-06-15 07:04:30|249.72|247.32|249.48|247.08|249.72|247.32|249.12|246.72|0
1655276680000|2022-06-15 07:04:40|249.6|247.2|250.44|248.04|250.44|248.04|249.48|247.08|0
1655276690000|2022-06-15 07:04:50|250.56|248.16|250.92|248.52|251.16|248.76|250.56|248.16|0
1655276700000|2022-06-15 07:05:00|250.96|248.96|251.44|249.44|251.44|249.44|250.96|248.96|0
1655276710000|2022-06-15 07:05:10|251.32|249.32|251.2|249.2|251.32|249.32|251.08|249.08|0
1655276720000|2022-06-15 07:05:20|250.6|248.6|250.36|248.36|250.6|248.6|250.24|248.24|0
1655276730000|2022-06-15 07:05:30|250.48|248.48|251.2|249.2|251.2|249.2|250.48|248.48|0
1655276740000|2022-06-15 07:05:40|251.08|249.08|252.4|250.4|252.4|250.4|250.84|248.84|0
1655276750000|2022-06-15 07:05:50|253.01|251.01|252.64|250.64|253.01|251.01|252.64|250.64|0
1655276760000|2022-06-15 07:06:00|252.4|250.4|252.64|250.64|252.64|250.64|252.4|250.4|0
1655276770000|2022-06-15 07:06:10|252.28|250.28|252.77|250.77|252.77|250.77|252.04|250.04|0
1655276780000|2022-06-15 07:06:20|253.12|251.12|252.88|250.88|253.12|251.12|252.4|250.4|0
1655276790000|2022-06-15 07:06:30|252.64|250.64|253.12|251.12|253.12|251.12|252.64|250.64|0
1655276800000|2022-06-15 07:06:40|253.36|251.36|253.97|251.97|254.33|252.33|253.36|251.36|0
1655276810000|2022-06-15 07:06:50|253.49|251.49|253.73|251.73|253.73|251.73|253.25|251.25|0
1655276820000|2022-06-15 07:07:00|253.36|251.36|252.64|250.64|253.36|251.36|252.64|250.64|0
1655276830000|2022-06-15 07:07:10|252.88|250.88|253.12|251.12|253.12|251.12|252.4|250.4|0
1655276840000|2022-06-15 07:07:20|253.36|251.36|252.16|250.16|253.36|251.36|252.16|250.16|0
1655276850000|2022-06-15 07:07:30|252.64|250.64|253.36|251.36|253.36|251.36|252.64|250.64|0
1655276860000|2022-06-15 07:07:40|253.49|251.49|253.12|251.12|253.49|251.49|253.12|251.12|0
1655276870000|2022-06-15 07:07:50|254.08|252.08|254.32|252.32|254.32|252.32|253.73|251.73|0
1655276880000|2022-06-15 07:08:00|254.57|252.57|254.32|252.32|255.05|253.05|254.32|252.32|0
1655276890000|2022-06-15 07:08:10|254.81|252.81|254.69|252.69|254.81|252.81|254.57|252.57|0
1655276900000|2022-06-15 07:08:20|254.81|252.81|254.45|252.45|255.17|253.17|254.45|252.45|0
1655276910000|2022-06-15 07:08:30|255.05|253.05|255.05|253.05|255.29|253.29|255.05|253.05|0
1655276920000|2022-06-15 07:08:40|254.56|252.56|254.56|252.56|254.56|252.56|254.08|252.08|0
1655276930000|2022-06-15 07:08:50|254.81|252.81|255.29|253.29|255.41|253.41|254.81|252.81|0
1655276940000|2022-06-15 07:09:00|255.17|253.17|253.97|251.97|255.29|253.29|253.97|251.97|0
1655276950000|2022-06-15 07:09:10|254.08|252.08|254.32|252.32|255.05|253.05|254.08|252.08|0
1655276960000|2022-06-15 07:09:20|253.84|251.84|253.84|251.84|253.97|251.97|253.36|251.36|0
1655276970000|2022-06-15 07:09:30|254.32|252.32|254.93|252.93|254.93|252.93|254.32|252.32|0
1655276980000|2022-06-15 07:09:40|255.05|253.05|254.56|252.56|255.05|253.05|254.56|252.56|0
1655276990000|2022-06-15 07:09:50|254.21|252.21|253.72|251.72|254.21|252.21|253.72|251.72|0
1655277000000|2022-06-15 07:10:00|253.12|251.12|253.6|251.6|253.84|251.84|252.88|250.88|0
1655277010000|2022-06-15 07:10:10|253.84|251.84|253.84|251.84|254.32|252.32|253.84|251.84|0
1655277020000|2022-06-15 07:10:20|254.08|252.08|252.87|250.87|254.08|252.08|252.87|250.87|0
1655277030000|2022-06-15 07:10:30|253.12|251.12|253.24|251.24|253.48|251.48|252.87|250.87|0
1655277040000|2022-06-15 07:10:40|253.36|251.36|253.6|251.6|253.6|251.6|253.12|251.12|0
1655277050000|2022-06-15 07:10:50|253.72|251.72|253.24|251.24|253.72|251.72|252.52|250.52|0
1655277060000|2022-06-15 07:11:00|253.11|251.11|252.87|250.87|253.11|251.11|252.76|250.76|0
1655277070000|2022-06-15 07:11:10|253|251|253|251|253.24|251.24|253|251|0
1655277080000|2022-06-15 07:11:20|253.11|251.11|253.48|251.48|253.48|251.48|252.87|250.87|0
1655277090000|2022-06-15 07:11:30|253.6|251.6|252.76|250.76|253.6|251.6|252.76|250.76|0
1655277100000|2022-06-15 07:11:40|253.6|251.6|254.44|252.44|254.44|252.44|253.6|251.6|0
1655277110000|2022-06-15 07:11:50|254.2|252.2|253.6|251.6|254.2|252.2|253.6|251.6|0
1655277120000|2022-06-15 07:12:00|253.48|251.48|253.35|251.35|253.72|251.72|253.35|251.35|0
1655277130000|2022-06-15 07:12:10|252.87|250.87|251.79|249.79|252.87|250.87|251.79|249.79|0
1655277140000|2022-06-15 07:12:20|251.91|249.91|251.55|249.55|252.15|250.15|251.55|249.55|0
1655277150000|2022-06-15 07:12:30|251.43|249.43|251.31|249.31|252.15|250.15|251.31|249.31|0
1655277160000|2022-06-15 07:12:40|252.39|250.39|252.27|250.27|252.39|250.39|251.91|249.91|0
1655277170000|2022-06-15 07:12:50|252.39|250.39|252.87|250.87|252.87|250.87|252.15|250.15|0
1655277180000|2022-06-15 07:13:00|253.11|251.11|253|251|253.11|251.11|252.63|250.63|0
1655277190000|2022-06-15 07:13:10|252.63|250.63|252.87|250.87|252.87|250.87|252.39|250.39|0
1655277200000|2022-06-15 07:13:20|252.63|250.63|251.67|249.67|252.63|250.63|251.67|249.67|0
1655277210000|2022-06-15 07:13:30|252.15|250.15|254.07|252.07|254.07|252.07|252.15|250.15|0
1655277220000|2022-06-15 07:13:40|255.04|253.04|254.44|252.44|255.04|253.04|254.44|252.44|0
1655277230000|2022-06-15 07:13:50|254.07|252.07|253.35|251.35|254.07|252.07|253.35|251.35|0
1655277240000|2022-06-15 07:14:00|253.48|251.48|253.48|251.48|253.59|251.59|253.48|251.48|0
1655277250000|2022-06-15 07:14:10|253.11|251.11|253.11|251.11|253.11|251.11|252.75|250.75|0
1655277260000|2022-06-15 07:14:20|253.59|251.59|253.59|251.59|253.83|251.83|253.48|251.48|0
1655277270000|2022-06-15 07:14:30|254.2|252.2|254.31|252.31|254.31|252.31|254.2|252.2|0
1655277280000|2022-06-15 07:14:40|254.2|252.2|254.92|252.92|254.92|252.92|254.2|252.2|0
1655277290000|2022-06-15 07:14:50|254.8|252.8|255.76|253.76|255.76|253.76|254.8|252.8|0
1655277300000|2022-06-15 07:15:00|255.28|253.28|255.28|253.28|255.28|253.28|254.92|252.92|0
1655277310000|2022-06-15 07:15:10|254.92|252.92|254.92|252.92|254.92|252.92|254.92|252.92|0
1655277320000|2022-06-15 07:15:20|253.72|251.72|254.31|252.31|254.31|252.31|253.47|251.47|0
1655277330000|2022-06-15 07:15:30|254.07|252.07|254.68|252.68|254.8|252.8|254.07|252.07|0
1655277340000|2022-06-15 07:15:40|254.79|252.79|254.2|252.2|255.04|253.04|254.2|252.2|0
1655277350000|2022-06-15 07:15:50|254.07|252.07|253.96|251.96|254.07|252.07|253.11|251.11|0
1655277360000|2022-06-15 07:16:00|254.55|252.55|255.52|253.52|255.52|253.52|254.55|252.55|0
1655277370000|2022-06-15 07:16:10|254.68|252.68|252.62|250.62|254.68|252.68|252.62|250.62|0
1655277380000|2022-06-15 07:16:20|251.18|249.18|250.7|248.7|251.18|249.18|250.7|248.7|0
1655277390000|2022-06-15 07:16:30|251.3|249.3|251.66|249.66|251.9|249.9|251.3|249.3|0
1655277400000|2022-06-15 07:16:40|252.03|250.03|252.86|250.86|253.11|251.11|252.03|250.03|0
1655277410000|2022-06-15 07:16:50|253.59|251.59|253.35|251.35|254.07|252.07|253.35|251.35|0
1655277420000|2022-06-15 07:17:00|253.11|251.11|253.35|251.35|253.35|251.35|252.86|250.86|0
1655277430000|2022-06-15 07:17:10|252.38|250.38|251.42|249.42|252.38|250.38|251.42|249.42|0
1655277440000|2022-06-15 07:17:20|250.22|248.22|251.9|249.9|251.9|249.9|250.22|248.22|0
1655277450000|2022-06-15 07:17:30|252.38|250.38|252.14|250.14|252.38|250.38|251.66|249.66|0
1655277460000|2022-06-15 07:17:40|252.38|250.38|252.38|250.38|252.51|250.51|252.38|250.38|0
1655277470000|2022-06-15 07:17:50|251.9|249.9|252.02|250.02|252.14|250.14|251.9|249.9|0
1655277480000|2022-06-15 07:18:00|252.38|250.38|252.02|250.02|252.38|250.38|251.9|249.9|0
1655277490000|2022-06-15 07:18:10|251.9|249.9|251.66|249.66|252.14|250.14|251.66|249.66|0
1655277500000|2022-06-15 07:18:20|251.18|249.18|250.94|248.94|251.18|249.18|250.94|248.94|0
1655277510000|2022-06-15 07:18:30|250.82|248.82|250.69|248.69|250.82|248.82|250.69|248.69|0
1655277520000|2022-06-15 07:18:40|250.21|248.21|249.86|247.86|250.21|248.21|249.86|247.86|0
1655277530000|2022-06-15 07:18:50|249.38|247.38|249.01|247.01|249.38|247.38|248.77|246.77|0
1655277540000|2022-06-15 07:19:00|249.49|247.49|250.45|248.45|250.45|248.45|249.49|247.49|0
1655277550000|2022-06-15 07:19:10|250.21|248.21|250.45|248.45|250.69|248.69|250.21|248.21|0
1655277560000|2022-06-15 07:19:20|249.97|247.97|250.45|248.45|250.58|248.58|249.97|247.97|0
1655277570000|2022-06-15 07:19:30|250.34|248.34|250.69|248.69|250.69|248.69|250.34|248.34|0
1655277580000|2022-06-15 07:19:40|250.34|248.34|250.34|248.34|250.34|248.34|250.34|248.34|0
1655277590000|2022-06-15 07:19:50|250.21|248.21|250.21|248.21|250.21|248.21|249.25|247.25|0
1655277600000|2022-06-15 07:20:00|250.45|248.45|252.5|250.5|252.5|250.5|250.45|248.45|0
1655277610000|2022-06-15 07:20:10|252.14|250.14|251.9|249.9|252.38|250.38|251.9|249.9|0
1655277620000|2022-06-15 07:20:20|251.65|249.65|252.38|250.38|252.38|250.38|251.54|249.54|0
1655277630000|2022-06-15 07:20:30|252.74|250.74|254.06|252.06|254.06|252.06|252.74|250.74|0
1655277640000|2022-06-15 07:20:40|253.82|251.82|252.98|250.98|253.82|251.82|252.98|250.98|0
1655277650000|2022-06-15 07:20:50|253.82|251.82|253.58|251.58|254.19|252.19|253.58|251.58|0
1655277660000|2022-06-15 07:21:00|253.82|251.82|254.06|252.06|254.06|252.06|253.82|251.82|0
1655277670000|2022-06-15 07:21:10|254.3|252.3|254.3|252.3|254.3|252.3|253.82|251.82|0
1655277680000|2022-06-15 07:21:20|254.19|252.19|254.91|252.91|255.27|253.27|254.19|252.19|0
1655277690000|2022-06-15 07:21:30|254.3|252.3|253.34|251.34|254.3|252.3|253.1|251.1|0
1655277700000|2022-06-15 07:21:40|253.58|251.58|253.82|251.82|253.82|251.82|253.34|251.34|0
1655277710000|2022-06-15 07:21:50|253.34|251.34|253.46|251.46|253.95|251.95|253.34|251.34|0
1655277720000|2022-06-15 07:22:00|252.98|250.98|253.1|251.1|253.1|251.1|252.86|250.86|0
1655277730000|2022-06-15 07:22:10|252.98|250.98|253.95|251.95|253.95|251.95|252.98|250.98|0
1655277740000|2022-06-15 07:22:20|254.67|252.67|254.67|252.67|254.67|252.67|254.67|252.67|0
1655277750000|2022-06-15 07:22:30|254.54|252.54|254.3|252.3|254.54|252.54|253.94|251.94|0
1655277760000|2022-06-15 07:22:40|254.43|252.43|254.54|252.54|254.54|252.54|254.06|252.06|0
1655277770000|2022-06-15 07:22:50|254.3|252.3|254.54|252.54|254.78|252.78|254.3|252.3|0
1655277780000|2022-06-15 07:23:00|254.78|252.78|254.43|252.43|254.78|252.78|254.3|252.3|0
1655277790000|2022-06-15 07:23:10|255.02|253.02|254.3|252.3|255.02|253.02|254.3|252.3|0
1655277800000|2022-06-15 07:23:20|254.18|252.18|254.78|252.78|254.78|252.78|254.18|252.18|0
1655277810000|2022-06-15 07:23:30|254.91|252.91|254.67|252.67|254.91|252.91|254.67|252.67|0
1655277820000|2022-06-15 07:23:40|255.02|253.02|255.02|253.02|255.15|253.15|255.02|253.02|0
1655277830000|2022-06-15 07:23:50|255.51|253.51|254.54|252.54|255.51|253.51|254.54|252.54|0
1655277840000|2022-06-15 07:24:00|254.67|252.67|254.54|252.54|254.67|252.67|254.54|252.54|0
1655277850000|2022-06-15 07:24:10|254.42|252.42|254.06|252.06|254.54|252.54|254.06|252.06|0
1655277860000|2022-06-15 07:24:20|253.82|251.82|254.3|252.3|254.3|252.3|253.82|251.82|0
1655277870000|2022-06-15 07:24:30|254.54|252.54|254.54|252.54|254.54|252.54|254.3|252.3|0
1655277880000|2022-06-15 07:24:40|254.3|252.3|254.3|252.3|254.3|252.3|254.18|252.18|0
1655277890000|2022-06-15 07:24:50|253.94|251.94|254.3|252.3|254.3|252.3|253.94|251.94|0
1655277900000|2022-06-15 07:25:00|254.66|252.66|254.54|252.54|254.66|252.66|254.54|252.54|0
1655277910000|2022-06-15 07:25:10|254.3|252.3|254.3|252.3|254.54|252.54|254.3|252.3|0
1655277920000|2022-06-15 07:25:20|254.78|252.78|255.26|253.26|255.26|253.26|254.78|252.78|0
1655277930000|2022-06-15 07:25:30|255.15|253.15|254.9|252.9|255.26|253.26|254.9|252.9|0
1655277940000|2022-06-15 07:25:40|255.26|253.26|255.39|253.39|255.63|253.63|255.26|253.26|0
1655277950000|2022-06-15 07:25:50|255.5|253.5|255.5|253.5|255.5|253.5|255.26|253.26|0
1655277960000|2022-06-15 07:26:00|255.39|253.39|255.74|253.74|255.74|253.74|255.26|253.26|0
1655277970000|2022-06-15 07:26:10|255.99|253.99|256.35|254.35|256.47|254.47|255.99|253.99|0
1655277980000|2022-06-15 07:26:20|256.11|254.11|255.87|253.87|256.11|254.11|255.87|253.87|0
1655277990000|2022-06-15 07:26:30|255.98|253.98|255.63|253.63|255.98|253.98|255.63|253.63|0
1655278000000|2022-06-15 07:26:40|255.87|253.87|256.35|254.35|256.35|254.35|255.87|253.87|0
1655278010000|2022-06-15 07:26:50|256.47|254.47|255.87|253.87|256.47|254.47|255.87|253.87|0
1655278020000|2022-06-15 07:27:00|256.23|254.23|256.71|254.71|256.71|254.71|256.23|254.23|0
1655278030000|2022-06-15 07:27:10|256.47|254.47|255.74|253.74|256.71|254.71|255.74|253.74|0
1655278040000|2022-06-15 07:27:20|255.26|253.26|255.02|253.02|255.26|253.26|255.02|253.02|0
1655278050000|2022-06-15 07:27:30|255.14|253.14|255.74|253.74|255.74|253.74|255.14|253.14|0
1655278060000|2022-06-15 07:27:40|255.87|253.87|255.5|253.5|255.87|253.87|255.26|253.26|0
1655278070000|2022-06-15 07:27:50|255.74|253.74|255.26|253.26|255.74|253.74|255.26|253.26|0
1655278080000|2022-06-15 07:28:00|255.02|253.02|254.78|252.78|255.02|253.02|254.78|252.78|0
1655278090000|2022-06-15 07:28:10|254.05|252.05|253.81|251.81|254.05|252.05|253.57|251.57|0
1655278100000|2022-06-15 07:28:20|253.33|251.33|253.81|251.81|253.81|251.81|253.33|251.33|0
1655278110000|2022-06-15 07:28:30|253.94|251.94|254.53|252.53|254.77|252.77|253.94|251.94|0
1655278120000|2022-06-15 07:28:40|254.77|252.77|254.18|252.18|254.77|252.77|254.18|252.18|0
1655278130000|2022-06-15 07:28:50|253.81|251.81|253.81|251.81|254.05|252.05|253.81|251.81|0
1655278140000|2022-06-15 07:29:00|253.57|251.57|253.33|251.33|253.57|251.57|253.33|251.33|0
1655278150000|2022-06-15 07:29:10|253.57|251.57|253.81|251.81|253.81|251.81|253.33|251.33|0
1655278160000|2022-06-15 07:29:20|253.57|251.57|253.57|251.57|253.57|251.57|253.57|251.57|0
1655278170000|2022-06-15 07:29:30|253.21|251.21|252.84|250.84|253.21|251.21|252.84|250.84|0
1655278180000|2022-06-15 07:29:40|252.73|250.73|252.12|250.12|252.73|250.73|252.12|250.12|0
1655278190000|2022-06-15 07:29:50|252.49|250.49|252|250|252.49|250.49|251.88|249.88|0
1655278200000|2022-06-15 07:30:00|251.88|249.88|253.32|251.32|253.32|251.32|251.88|249.88|0
1655278210000|2022-06-15 07:30:10|253.08|251.08|252.6|250.6|253.08|251.08|252.36|250.36|0
1655278220000|2022-06-15 07:30:20|252.84|250.84|252.12|250.12|252.84|250.84|252.12|250.12|0
1655278230000|2022-06-15 07:30:30|251.88|249.88|250.91|248.91|251.88|249.88|250.91|248.91|0
1655278240000|2022-06-15 07:30:40|250.67|248.67|250.67|248.67|250.67|248.67|250.19|248.19|0
1655278250000|2022-06-15 07:30:50|250.91|248.91|250.91|248.91|250.91|248.91|250.67|248.67|0
1655278260000|2022-06-15 07:31:00|251.15|249.15|251.15|249.15|251.15|249.15|251.15|249.15|0
1655278270000|2022-06-15 07:31:10|251.28|249.28|251.52|249.52|251.52|249.52|251.28|249.28|0
1655278280000|2022-06-15 07:31:20|251.15|249.15|251.64|249.64|251.64|249.64|251.15|249.15|0
1655278290000|2022-06-15 07:31:30|251.4|249.4|252.12|250.12|252.12|250.12|251.4|249.4|0
1655278300000|2022-06-15 07:31:40|251.52|249.52|251.64|249.64|251.76|249.76|251.52|249.52|0
1655278310000|2022-06-15 07:31:50|251.39|249.39|250.8|248.8|251.39|249.39|250.8|248.8|0
1655278320000|2022-06-15 07:32:00|250.43|248.43|250.91|248.91|250.91|248.91|250.43|248.43|0
1655278330000|2022-06-15 07:32:10|251.63|249.63|252.6|250.6|252.6|250.6|251.63|249.63|0
1655278340000|2022-06-15 07:32:20|252.48|250.48|253.69|251.69|253.8|251.8|252.48|250.48|0
1655278350000|2022-06-15 07:32:30|253.93|251.93|255.01|253.01|255.01|253.01|253.8|251.8|0
1655278360000|2022-06-15 07:32:40|255.38|253.38|254.77|252.77|255.38|253.38|254.53|252.53|0
1655278370000|2022-06-15 07:32:50|254.53|252.53|255.01|253.01|255.01|253.01|254.53|252.53|0
1655278380000|2022-06-15 07:33:00|255.49|253.49|254.53|252.53|255.49|253.49|254.53|252.53|0
1655278390000|2022-06-15 07:33:10|254.17|252.17|254.04|252.04|254.17|252.17|253.93|251.93|0
1655278400000|2022-06-15 07:33:20|253.93|251.93|253.56|251.56|253.93|251.93|253.56|251.56|0
1655278410000|2022-06-15 07:33:30|253.32|251.32|252.6|250.6|253.32|251.32|252.6|250.6|0
1655278420000|2022-06-15 07:33:40|251.87|249.87|249.95|247.95|251.87|249.87|249.95|247.95|0
1655278430000|2022-06-15 07:33:50|250.19|248.19|249.35|247.35|250.19|248.19|249.35|247.35|0
1655278440000|2022-06-15 07:34:00|248.98|246.98|248.5|246.5|249.11|247.11|248.5|246.5|0
1655278450000|2022-06-15 07:34:10|247.54|245.54|247.54|245.54|247.54|245.54|247.54|245.54|0
1655278460000|2022-06-15 07:34:20|247.78|245.78|248.74|246.74|248.74|246.74|247.78|245.78|0
1655278470000|2022-06-15 07:34:30|249.46|247.46|249.7|247.7|249.71|247.71|249.46|247.46|0
1655278480000|2022-06-15 07:34:40|248.98|246.98|248.98|246.98|248.98|246.98|248.63|246.63|0
1655278490000|2022-06-15 07:34:50|248.74|246.74|248.74|246.74|248.74|246.74|248.74|246.74|0
1655278500000|2022-06-15 07:35:00|248.5|246.5|247.54|245.54|248.5|246.5|247.06|245.06|0
1655278510000|2022-06-15 07:35:10|247.78|245.78|248.26|246.26|248.26|246.26|247.78|245.78|0
1655278520000|2022-06-15 07:35:20|248.02|246.02|248.15|246.15|248.26|246.26|248.02|246.02|0
1655278530000|2022-06-15 07:35:30|248.5|246.5|248.02|246.02|248.98|246.98|248.02|246.02|0
1655278540000|2022-06-15 07:35:40|247.54|245.54|247.3|245.3|247.54|245.54|247.3|245.3|0
1655278550000|2022-06-15 07:35:50|247.54|245.54|247.06|245.06|247.54|245.54|247.06|245.06|0
1655278560000|2022-06-15 07:36:00|246.82|244.82|247.3|245.3|247.3|245.3|246.82|244.82|0
1655278570000|2022-06-15 07:36:10|247.06|245.06|246.58|244.58|247.3|245.3|246.58|244.58|0
1655278580000|2022-06-15 07:36:20|246.46|244.46|246.58|244.58|246.58|244.58|246.46|244.46|0
1655278590000|2022-06-15 07:36:30|246.34|244.34|246.58|244.58|246.82|244.82|246.34|244.34|0
1655278600000|2022-06-15 07:36:40|246.34|244.34|247.42|245.42|247.42|245.42|246.34|244.34|0
1655278610000|2022-06-15 07:36:50|247.54|245.54|247.54|245.54|247.66|245.66|247.54|245.54|0
1655278620000|2022-06-15 07:37:00|247.78|245.78|247.78|245.78|247.78|245.78|247.54|245.54|0
1655278630000|2022-06-15 07:37:10|248.26|246.26|248.38|246.38|248.5|246.5|248.26|246.26|0
1655278640000|2022-06-15 07:37:20|249.34|247.34|248.86|246.86|249.34|247.34|248.86|246.86|0
1655278650000|2022-06-15 07:37:30|248.74|246.74|247.78|245.78|248.74|246.74|247.78|245.78|0
1655278660000|2022-06-15 07:37:40|248.02|246.02|247.06|245.06|248.02|246.02|247.06|245.06|0
1655278680000|2022-06-15 07:38:00|247.18|245.18|246.94|244.94|247.18|245.18|246.94|244.94|0
1655278690000|2022-06-15 07:38:10|246.81|244.81|246.81|244.81|246.81|244.81|246.57|244.57|0
1655278700000|2022-06-15 07:38:20|247.05|245.05|246.81|244.81|247.05|245.05|246.81|244.81|0
1655278710000|2022-06-15 07:38:30|246.57|244.57|246.57|244.57|247.05|245.05|246.57|244.57|0
1655278720000|2022-06-15 07:38:40|246.33|244.33|246.09|244.09|246.33|244.33|246.09|244.09|0
1655278730000|2022-06-15 07:38:50|246.22|244.22|246.09|244.09|246.22|244.22|245.85|243.85|0
1655278740000|2022-06-15 07:39:00|246.33|244.33|246.22|244.22|246.33|244.33|246.22|244.22|0
1655278750000|2022-06-15 07:39:10|246.33|244.33|246.81|244.81|246.81|244.81|246.09|244.09|0
1655278760000|2022-06-15 07:39:20|246.57|244.57|246.09|244.09|246.57|244.57|246.09|244.09|0
1655278770000|2022-06-15 07:39:30|246.33|244.33|246.33|244.33|246.33|244.33|246.33|244.33|0
1655278780000|2022-06-15 07:39:40|246.81|244.81|246.46|244.46|246.81|244.81|246.46|244.46|0
1655278790000|2022-06-15 07:39:50|246.33|244.33|245.37|243.37|246.33|244.33|244.65|242.65|0
1655278800000|2022-06-15 07:40:00|245.13|243.13|244.89|242.89|245.13|243.13|244.89|242.89|0
1655278810000|2022-06-15 07:40:10|245.37|243.37|245.61|243.61|245.74|243.74|245.37|243.37|0
1655278820000|2022-06-15 07:40:20|245.26|243.26|245.61|243.61|245.61|243.61|245.26|243.26|0
1655278830000|2022-06-15 07:40:30|245.74|243.74|245.61|243.61|246.33|244.33|245.61|243.61|0
1655278840000|2022-06-15 07:40:40|244.89|242.89|244.78|242.78|245.13|243.13|244.78|242.78|0
1655278850000|2022-06-15 07:40:50|244.41|242.41|244.06|242.06|244.41|242.41|244.06|242.06|0
1655278860000|2022-06-15 07:41:00|244.17|242.17|243.82|241.82|244.17|242.17|243.69|241.69|0
1655278870000|2022-06-15 07:41:10|243.45|241.45|243.93|241.93|243.93|241.93|243.45|241.45|0
1655278880000|2022-06-15 07:41:20|243.69|241.69|243.93|241.93|243.93|241.93|243.45|241.45|0
1655278890000|2022-06-15 07:41:30|244.65|242.65|245.13|243.13|245.13|243.13|244.65|242.65|0
1655278900000|2022-06-15 07:41:40|245.73|243.73|244.89|242.89|245.73|243.73|244.89|242.89|0
1655278910000|2022-06-15 07:41:50|245.13|243.13|245.37|243.37|245.37|243.37|244.89|242.89|0
1655278920000|2022-06-15 07:42:00|245.85|243.85|246.69|244.69|246.69|244.69|245.85|243.85|0
1655278930000|2022-06-15 07:42:10|246.81|244.81|247.53|245.53|247.53|245.53|246.81|244.81|0
1655278940000|2022-06-15 07:42:20|247.41|245.41|247.29|245.29|247.41|245.41|247.05|245.05|0
1655278950000|2022-06-15 07:42:30|247.05|245.05|247.05|245.05|247.29|245.29|246.93|244.93|0
1655278960000|2022-06-15 07:42:40|246.81|244.81|247.89|245.89|247.89|245.89|246.81|244.81|0
1655278970000|2022-06-15 07:42:50|248.01|246.01|247.77|245.77|248.01|246.01|247.77|245.77|0
1655278980000|2022-06-15 07:43:00|247.89|245.89|248.97|246.97|248.97|246.97|247.41|245.41|0
1655278990000|2022-06-15 07:43:10|248.49|246.49|248.73|246.73|248.73|246.73|248.25|246.25|0
1655279000000|2022-06-15 07:43:20|248.49|246.49|248.73|246.73|248.97|246.97|248.13|246.13|0
1655279010000|2022-06-15 07:43:30|248.61|246.61|249.21|247.21|249.21|247.21|248.49|246.49|0
1655279020000|2022-06-15 07:43:40|248.97|246.97|248.01|246.01|248.97|246.97|248.01|246.01|0
1655279030000|2022-06-15 07:43:50|247.89|245.89|248.01|246.01|248.01|246.01|247.77|245.77|0
1655279040000|2022-06-15 07:44:00|248.25|246.25|248.25|246.25|248.49|246.49|248.25|246.25|0
1655279050000|2022-06-15 07:44:10|248.49|246.49|247.28|245.28|248.49|246.49|247.28|245.28|0
1655279060000|2022-06-15 07:44:20|247.17|245.17|246.56|244.56|247.17|245.17|246.32|244.32|0
1655279070000|2022-06-15 07:44:30|246.45|244.45|246.08|244.08|246.45|244.45|245.73|243.73|0
1655279080000|2022-06-15 07:44:40|245.6|243.6|246.08|244.08|246.08|244.08|245.6|243.6|0
1655279090000|2022-06-15 07:44:50|246.32|244.32|246.93|244.93|247.28|245.28|246.32|244.32|0
1655279100000|2022-06-15 07:45:00|247.17|245.17|247.76|245.76|247.76|245.76|247.17|245.17|0
1655279110000|2022-06-15 07:45:10|247.28|245.28|247.52|245.52|247.52|245.52|247.17|245.17|0
1655279120000|2022-06-15 07:45:20|247.76|245.76|248.24|246.24|248.24|246.24|247.76|245.76|0
1655279130000|2022-06-15 07:45:30|248.61|246.61|249.33|247.33|249.33|247.33|248.48|246.48|0
1655279140000|2022-06-15 07:45:40|248.96|246.96|248.96|246.96|248.96|246.96|248.96|246.96|0
1655279150000|2022-06-15 07:45:50|248.72|246.72|248.96|246.96|248.96|246.96|248.72|246.72|0
1655279160000|2022-06-15 07:46:00|248.72|246.72|248.48|246.48|249.09|247.09|248.48|246.48|0
1655279170000|2022-06-15 07:46:10|248.96|246.96|248.72|246.72|249.2|247.2|248.72|246.72|0
1655279180000|2022-06-15 07:46:20|248.61|246.61|249.2|247.2|249.2|247.2|248.48|246.48|0
1655279190000|2022-06-15 07:46:30|249.44|247.44|249.81|247.81|249.81|247.81|249.44|247.44|0
1655279200000|2022-06-15 07:46:40|249.68|247.68|249.44|247.44|249.68|247.68|249.44|247.44|0
1655279210000|2022-06-15 07:46:50|249.33|247.33|249.2|247.2|249.33|247.33|249.2|247.2|0
1655279220000|2022-06-15 07:47:00|247.64|245.64|249.57|247.57|249.57|247.57|247.64|245.64|0
1655279230000|2022-06-15 07:47:10|250.17|248.17|254.26|252.26|254.26|252.26|250.17|248.17|0
1655279240000|2022-06-15 07:47:20|254.02|252.02|257.4|255.4|257.4|255.4|254.02|252.02|0
1655279250000|2022-06-15 07:47:30|257.04|255.04|254.87|252.87|257.04|255.04|254.87|252.87|0
1655279260000|2022-06-15 07:47:40|255.84|253.84|256.8|254.8|257.16|255.16|255.84|253.84|0
1655279270000|2022-06-15 07:47:50|257.4|255.4|258.85|256.85|258.85|256.85|257.4|255.4|0
1655279280000|2022-06-15 07:48:00|258.37|256.37|257.16|255.16|258.37|256.37|257.16|255.16|0
1655279290000|2022-06-15 07:48:10|255.71|253.71|253.18|251.18|255.71|253.71|253.18|251.18|0
1655279300000|2022-06-15 07:48:20|253.3|251.3|253.42|251.42|253.42|251.42|252.57|250.57|0
1655279310000|2022-06-15 07:48:30|254.14|252.14|255.71|253.71|256.56|254.56|254.14|252.14|0
1655279320000|2022-06-15 07:48:40|255.47|253.47|254.5|252.5|255.47|253.47|254.5|252.5|0
1655279330000|2022-06-15 07:48:50|254.14|252.14|255.71|253.71|255.71|253.71|254.02|252.02|0
1655279340000|2022-06-15 07:49:00|256.56|254.56|256.08|254.08|256.56|254.56|255.83|253.83|0
1655279350000|2022-06-15 07:49:10|254.63|252.63|255.11|253.11|255.47|253.47|254.63|252.63|0
1655279360000|2022-06-15 07:49:20|254.38|252.38|252.57|250.57|254.38|252.38|252.57|250.57|0
1655279370000|2022-06-15 07:49:30|252.33|250.33|254.02|252.02|254.02|252.02|252.33|250.33|0
1655279380000|2022-06-15 07:49:40|254.5|252.5|254.87|252.87|254.87|252.87|254.5|252.5|0
1655279390000|2022-06-15 07:49:50|254.26|252.26|253.78|251.78|254.26|252.26|253.29|251.29|0
1655279400000|2022-06-15 07:50:00|254.74|252.74|254.02|252.02|254.74|252.74|254.02|252.02|0
1655279410000|2022-06-15 07:50:10|253.78|251.78|252.57|250.57|253.78|251.78|252.45|250.45|0
1655279420000|2022-06-15 07:50:20|253.05|251.05|253.42|251.42|254.02|252.02|253.05|251.05|0
1655279430000|2022-06-15 07:50:30|253.9|251.9|252.57|250.57|253.9|251.9|252.57|250.57|0
1655279440000|2022-06-15 07:50:40|253.05|251.05|251.97|249.97|253.05|251.05|251.97|249.97|0
1655279450000|2022-06-15 07:50:50|251.85|249.85|251.6|249.6|251.85|249.85|251.6|249.6|0
1655279460000|2022-06-15 07:51:00|251.73|249.73|251.84|249.84|252.33|250.33|251.73|249.73|0
1655279470000|2022-06-15 07:51:10|251.73|249.73|251.12|249.12|252.57|250.57|251.12|249.12|0
1655279480000|2022-06-15 07:51:20|250.88|248.88|250.16|248.16|250.88|248.88|250.16|248.16|0
1655279490000|2022-06-15 07:51:30|249.68|247.68|249.08|247.08|249.68|247.68|249.08|247.08|0
1655279500000|2022-06-15 07:51:40|248.23|246.23|248.47|246.47|248.71|246.71|248.23|246.23|0
1655279510000|2022-06-15 07:51:50|248.23|246.23|249.68|247.68|249.68|247.68|248.23|246.23|0
1655279520000|2022-06-15 07:52:00|250.28|248.28|249.68|247.68|250.64|248.64|249.68|247.68|0
1655279530000|2022-06-15 07:52:10|249.43|247.43|248.23|246.23|249.43|247.43|248.23|246.23|0
1655279540000|2022-06-15 07:52:20|247.88|245.88|247.99|245.99|248.12|246.12|247.88|245.88|0
1655279550000|2022-06-15 07:52:30|247.51|245.51|247.88|245.88|247.88|245.88|247.03|245.03|0
1655279560000|2022-06-15 07:52:40|247.64|245.64|247.51|245.51|247.64|245.64|247.51|245.51|0
1655279570000|2022-06-15 07:52:50|247.75|245.75|246.91|244.91|247.75|245.75|246.79|244.79|0
1655279580000|2022-06-15 07:53:00|247.03|245.03|246.79|244.79|247.03|245.03|246.43|244.43|0
1655279590000|2022-06-15 07:53:10|246.31|244.31|246.19|244.19|247.03|245.03|246.19|244.19|0
1655279600000|2022-06-15 07:53:20|246.31|244.31|246.55|244.55|246.55|244.55|246.19|244.19|0
1655279610000|2022-06-15 07:53:30|246.19|244.19|247.27|245.27|247.27|245.27|246.19|244.19|0
1655279620000|2022-06-15 07:53:40|246.79|244.79|246.19|244.19|246.79|244.79|246.19|244.19|0
1655279630000|2022-06-15 07:53:50|245.83|243.83|247.63|245.63|247.63|245.63|245.83|243.83|0
1655279640000|2022-06-15 07:54:00|247.75|245.75|247.63|245.63|247.75|245.75|247.27|245.27|0
1655279650000|2022-06-15 07:54:10|247.51|245.51|247.15|245.15|247.51|245.51|247.15|245.15|0
1655279660000|2022-06-15 07:54:20|246.91|244.91|246.91|244.91|247.15|245.15|246.91|244.91|0
1655279670000|2022-06-15 07:54:30|247.03|245.03|247.15|245.15|247.15|245.15|246.55|244.55|0
1655279680000|2022-06-15 07:54:40|247.51|245.51|247.15|245.15|247.51|245.51|247.15|245.15|0
1655279690000|2022-06-15 07:54:50|247.39|245.39|247.27|245.27|247.63|245.63|247.27|245.27|0
1655279700000|2022-06-15 07:55:00|247.03|245.03|246.54|244.54|247.27|245.27|246.54|244.54|0
1655279710000|2022-06-15 07:55:10|246.3|244.3|246.3|244.3|246.3|244.3|246.3|244.3|0
1655279720000|2022-06-15 07:55:20|246.19|244.19|246.19|244.19|246.3|244.3|246.19|244.19|0
1655279730000|2022-06-15 07:55:30|245.95|243.95|246.19|244.19|246.3|244.3|245.95|243.95|0
1655279740000|2022-06-15 07:55:40|246.06|244.06|247.26|245.26|247.26|245.26|246.06|244.06|0
1655279750000|2022-06-15 07:55:50|247.39|245.39|246.54|244.54|247.39|245.39|246.43|244.43|0
1655279760000|2022-06-15 07:56:00|246.43|244.43|246.43|244.43|246.43|244.43|246.3|244.3|0
1655279770000|2022-06-15 07:56:10|246.54|244.54|246.06|244.06|246.54|244.54|246.06|244.06|0
1655279780000|2022-06-15 07:56:20|245.82|243.82|244.62|242.62|245.82|243.82|244.38|242.38|0
1655279790000|2022-06-15 07:56:30|245.1|243.1|244.86|242.86|245.1|243.1|244.86|242.86|0
1655279800000|2022-06-15 07:56:40|245.1|243.1|244.51|242.51|245.1|243.1|244.14|242.14|0
1655279810000|2022-06-15 07:56:50|244.27|242.27|245.23|243.23|245.23|243.23|244.03|242.03|0
1655279820000|2022-06-15 07:57:00|245.34|243.34|245.95|243.95|245.95|243.95|245.34|243.34|0
1655279830000|2022-06-15 07:57:10|246.06|244.06|246.54|244.54|246.54|244.54|246.06|244.06|0
1655279840000|2022-06-15 07:57:20|245.95|243.95|245.34|243.34|245.95|243.95|245.34|243.34|0
1655279850000|2022-06-15 07:57:30|245.23|243.23|245.58|243.58|245.58|243.58|245.23|243.23|0
1655279860000|2022-06-15 07:57:40|245.46|243.46|245.34|243.34|245.58|243.58|245.34|243.34|0
1655279870000|2022-06-15 07:57:50|245.1|243.1|245.34|243.34|245.58|243.58|245.1|243.1|0
1655279880000|2022-06-15 07:58:00|245.1|243.1|245.82|243.82|245.82|243.82|245.1|243.1|0
1655279890000|2022-06-15 07:58:10|245.58|243.58|245.58|243.58|245.82|243.82|245.58|243.58|0
1655279900000|2022-06-15 07:58:20|245.1|243.1|245.34|243.34|245.34|243.34|245.1|243.1|0
1655279910000|2022-06-15 07:58:30|245.46|243.46|244.98|242.98|245.7|243.7|244.98|242.98|0
1655279920000|2022-06-15 07:58:40|244.62|242.62|244.62|242.62|244.62|242.62|244.38|242.38|0
1655279930000|2022-06-15 07:58:50|244.38|242.38|244.26|242.26|244.38|242.38|244.14|242.14|0
1655279940000|2022-06-15 07:59:00|244.38|242.38|244.62|242.62|244.62|242.62|244.38|242.38|0
1655279950000|2022-06-15 07:59:10|244.86|242.86|244.62|242.62|244.86|242.86|244.62|242.62|0
1655279960000|2022-06-15 07:59:20|244.5|242.5|244.86|242.86|244.86|242.86|244.5|242.5|0
1655279970000|2022-06-15 07:59:30|245.34|243.34|245.58|243.58|245.58|243.58|245.1|243.1|0
1655279980000|2022-06-15 07:59:40|245.7|243.7|245.22|243.22|245.7|243.7|245.22|243.22|0
1655279990000|2022-06-15 07:59:50|245.34|243.34|244.38|242.38|245.34|243.34|244.38|242.38|0
1655280000000|2022-06-15 08:00:00|244.86|242.86|245.58|243.58|245.58|243.58|244.86|242.86|0
1655280010000|2022-06-15 08:00:10|244.74|242.74|244.74|242.74|244.74|242.74|244.74|242.74|0
1655280020000|2022-06-15 08:00:20|243.78|241.78|243.3|241.3|243.78|241.78|243.3|241.3|0
1655280030000|2022-06-15 08:00:30|243.54|241.54|242.46|240.46|243.54|241.54|242.46|240.46|0
1655280040000|2022-06-15 08:00:40|242.7|240.7|243.42|241.42|243.42|241.42|242.22|240.22|0
1655280050000|2022-06-15 08:00:50|244.5|242.5|245.57|243.57|245.57|243.57|244.26|242.26|0
1655280060000|2022-06-15 08:01:00|244.85|242.85|243.65|241.65|244.85|242.85|243.65|241.65|0
1655280070000|2022-06-15 08:01:10|243.18|241.18|243.65|241.65|243.65|241.65|243.18|241.18|0
1655280080000|2022-06-15 08:01:20|243.54|241.54|243.78|241.78|243.78|241.78|243.3|241.3|0
1655280090000|2022-06-15 08:01:30|243.89|241.89|243.65|241.65|244.13|242.13|243.65|241.65|0
1655280100000|2022-06-15 08:01:40|243.78|241.78|243.89|241.89|244.02|242.02|243.78|241.78|0
1655280110000|2022-06-15 08:01:50|244.13|242.13|243.41|241.41|244.13|242.13|243.41|241.41|0
1655280120000|2022-06-15 08:02:00|243.17|241.17|243.65|241.65|243.65|241.65|243.17|241.17|0
1655280130000|2022-06-15 08:02:10|243.41|241.41|245.33|243.33|245.33|243.33|243.41|241.41|0
1655280140000|2022-06-15 08:02:20|245.22|243.22|245.57|243.57|245.57|243.57|244.85|242.85|0
1655280150000|2022-06-15 08:02:30|245.7|243.7|245.57|243.57|245.7|243.7|245.33|243.33|0
1655280160000|2022-06-15 08:02:40|245.94|243.94|246.29|244.29|246.29|244.29|245.94|243.94|0
1655280170000|2022-06-15 08:02:50|246.05|244.05|246.53|244.53|246.53|244.53|246.05|244.05|0
1655280180000|2022-06-15 08:03:00|246.77|244.77|246.77|244.77|247.01|245.01|246.77|244.77|0
1655280190000|2022-06-15 08:03:10|246.53|244.53|246.53|244.53|246.77|244.77|246.42|244.42|0
1655280200000|2022-06-15 08:03:20|246.66|244.66|246.53|244.53|246.66|244.66|246.53|244.53|0
1655280210000|2022-06-15 08:03:30|246.29|244.29|246.17|244.17|246.53|244.53|246.17|244.17|0
1655280220000|2022-06-15 08:03:40|246.65|244.65|246.77|244.77|246.89|244.89|246.65|244.65|0
1655280230000|2022-06-15 08:03:50|245.93|243.93|246.05|244.05|246.29|244.29|245.93|243.93|0
1655280240000|2022-06-15 08:04:00|246.29|244.29|246.77|244.77|246.77|244.77|246.29|244.29|0
1655280250000|2022-06-15 08:04:10|246.53|244.53|246.05|244.05|246.53|244.53|245.93|243.93|0
1655280260000|2022-06-15 08:04:20|246.17|244.17|246.29|244.29|246.53|244.53|246.17|244.17|0
1655280270000|2022-06-15 08:04:30|246.77|244.77|246.53|244.53|247.01|245.01|246.53|244.53|0
1655280280000|2022-06-15 08:04:40|246.17|244.17|246.89|244.89|246.89|244.89|246.17|244.17|0
1655280290000|2022-06-15 08:04:50|247.01|245.01|247.01|245.01|247.01|245.01|246.29|244.29|0
1655280300000|2022-06-15 08:05:00|246.77|244.77|246.53|244.53|246.77|244.77|246.29|244.29|0
1655280310000|2022-06-15 08:05:10|246.65|244.65|246.29|244.29|246.77|244.77|246.29|244.29|0
1655280320000|2022-06-15 08:05:20|245.93|243.93|245.57|243.57|246.05|244.05|245.57|243.57|0
1655280330000|2022-06-15 08:05:30|245.21|243.21|245.33|243.33|245.45|243.45|245.21|243.21|0
1655280340000|2022-06-15 08:05:40|245.57|243.57|245.45|243.45|245.57|243.57|245.45|243.45|0
1655280350000|2022-06-15 08:05:50|245.93|243.93|245.09|243.09|246.05|244.05|245.09|243.09|0
1655280360000|2022-06-15 08:06:00|245.57|243.57|246.29|244.29|246.29|244.29|245.57|243.57|0
1655280370000|2022-06-15 08:06:10|246.53|244.53|246.29|244.29|246.53|244.53|246.29|244.29|0
1655280380000|2022-06-15 08:06:20|246.53|244.53|246.52|244.52|247.01|245.01|246.52|244.52|0
1655280390000|2022-06-15 08:06:30|246.28|244.28|245.45|243.45|246.41|244.41|245.32|243.32|0
1655280400000|2022-06-15 08:06:40|245.8|243.8|245.56|243.56|245.8|243.8|245.56|243.56|0
1655280410000|2022-06-15 08:06:50|245.32|243.32|245.08|243.08|245.32|243.32|245.08|243.08|0
1655280420000|2022-06-15 08:07:00|245.69|243.69|244.6|242.6|245.69|243.69|244.6|242.6|0
1655280430000|2022-06-15 08:07:10|244.84|242.84|243.53|241.53|244.84|242.84|243.53|241.53|0
1655280440000|2022-06-15 08:07:20|243.64|241.64|243.16|241.16|243.88|241.88|243.16|241.16|0
1655280450000|2022-06-15 08:07:30|243.05|241.05|241.97|239.97|243.05|241.05|241.49|239.49|0
1655280460000|2022-06-15 08:07:40|241.49|239.49|241.01|239.01|241.49|239.49|241.01|239.01|0
1655280470000|2022-06-15 08:07:50|240.77|238.77|239.81|237.81|240.77|238.77|239.33|237.33|0
1655280480000|2022-06-15 08:08:00|239.22|237.22|238.86|236.86|239.57|237.57|238.86|236.86|0
1655280490000|2022-06-15 08:08:10|239.33|237.33|239.22|237.22|239.33|237.33|238.62|236.62|0
1655280500000|2022-06-15 08:08:20|239.81|237.81|239.57|237.57|239.81|237.81|239.57|237.57|0
1655280510000|2022-06-15 08:08:30|239.81|237.81|240.29|238.29|240.29|238.29|239.81|237.81|0
1655280520000|2022-06-15 08:08:40|240.53|238.53|240.53|238.53|240.53|238.53|240.05|238.05|0
1655280530000|2022-06-15 08:08:50|241.01|239.01|240.53|238.53|241.01|239.01|240.53|238.53|0
1655280540000|2022-06-15 08:09:00|240.29|238.29|241.13|239.13|241.24|239.24|240.29|238.29|0
1655280550000|2022-06-15 08:09:10|240.89|238.89|241.48|239.48|241.48|239.48|240.89|238.89|0
1655280560000|2022-06-15 08:09:20|241.13|239.13|240.89|238.89|241.13|239.13|240.89|238.89|0
1655280570000|2022-06-15 08:09:30|241.48|239.48|241.24|239.24|241.72|239.72|240.77|238.77|0
1655280580000|2022-06-15 08:09:40|240.76|238.76|241|239|241.72|239.72|240.76|238.76|0
1655280590000|2022-06-15 08:09:50|240.76|238.76|241|239|241|239|240.76|238.76|0
1655280600000|2022-06-15 08:10:00|240.52|238.52|240.89|238.89|240.89|238.89|240.52|238.52|0
1655280610000|2022-06-15 08:10:10|241.13|239.13|240.89|238.89|241.48|239.48|240.89|238.89|0
1655280620000|2022-06-15 08:10:20|241|239|241|239|241.24|239.24|241|239|0
1655280630000|2022-06-15 08:10:30|241.48|239.48|241.48|239.48|241.48|239.48|241.37|239.37|0
1655280640000|2022-06-15 08:10:40|241.61|239.61|241.24|239.24|241.72|239.72|241|239|0
1655280650000|2022-06-15 08:10:50|241.72|239.72|241.13|239.13|241.84|239.84|241|239|0
1655280660000|2022-06-15 08:11:00|241.24|239.24|239.21|237.21|241.37|239.37|239.21|237.21|0
1655280670000|2022-06-15 08:11:10|239.81|237.81|241|239|241|239|239.81|237.81|0
1655280680000|2022-06-15 08:11:20|240.41|238.41|239.69|237.69|240.41|238.41|239.33|237.33|0
1655280690000|2022-06-15 08:11:30|240.17|238.17|239.93|237.93|240.17|238.17|239.93|237.93|0
1655280700000|2022-06-15 08:11:40|240.17|238.17|240.52|238.52|240.52|238.52|240.17|238.17|0
1655280710000|2022-06-15 08:11:50|240.65|238.65|239.93|237.93|240.65|238.65|239.93|237.93|0
1655280720000|2022-06-15 08:12:00|239.69|237.69|239.8|237.8|240.04|238.04|239.69|237.69|0
1655280730000|2022-06-15 08:12:10|239.56|237.56|240.41|238.41|240.41|238.41|239.56|237.56|0
1655280740000|2022-06-15 08:12:20|240.04|238.04|239.8|237.8|240.04|238.04|239.8|237.8|0
1655280750000|2022-06-15 08:12:30|239.56|237.56|239.32|237.32|239.69|237.69|239.32|237.32|0
1655280760000|2022-06-15 08:12:40|240.04|238.04|239.69|237.69|240.04|238.04|239.69|237.69|0
1655280770000|2022-06-15 08:12:50|240.04|238.04|240.04|238.04|240.28|238.28|240.04|238.04|0
1655280780000|2022-06-15 08:13:00|240.28|238.28|240.4|238.4|240.4|238.4|240.17|238.17|0
1655280790000|2022-06-15 08:13:10|240.16|238.16|240.16|238.16|240.16|238.16|240.04|238.04|0
1655280800000|2022-06-15 08:13:20|239.56|237.56|240.16|238.16|240.16|238.16|239.56|237.56|0
1655280810000|2022-06-15 08:13:30|240.04|238.04|240.04|238.04|240.04|238.04|239.8|237.8|0
1655280820000|2022-06-15 08:13:40|239.8|237.8|240.52|238.52|240.52|238.52|239.8|237.8|0
1655280830000|2022-06-15 08:13:50|239.8|237.8|240.04|238.04|240.04|238.04|239.8|237.8|0
1655280840000|2022-06-15 08:14:00|240.28|238.28|239.68|237.68|240.28|238.28|239.68|237.68|0
1655280850000|2022-06-15 08:14:10|239.8|237.8|239.92|237.92|239.92|237.92|239.8|237.8|0
1655280860000|2022-06-15 08:14:20|239.56|237.56|239.8|237.8|239.8|237.8|239.56|237.56|0
1655280870000|2022-06-15 08:14:30|239.68|237.68|239.68|237.68|239.68|237.68|239.68|237.68|0
1655280880000|2022-06-15 08:14:40|239.56|237.56|239.56|237.56|239.8|237.8|239.56|237.56|0
1655280890000|2022-06-15 08:14:50|239.92|237.92|239.68|237.68|239.92|237.92|239.68|237.68|0
1655280900000|2022-06-15 08:15:00|240.04|238.04|239.92|237.92|240.52|238.52|239.92|237.92|0
1655280910000|2022-06-15 08:15:10|240.04|238.04|240.75|238.75|240.75|238.75|240.04|238.04|0
1655280920000|2022-06-15 08:15:20|240.51|238.51|239.68|237.68|240.51|238.51|239.68|237.68|0
1655280930000|2022-06-15 08:15:30|239.8|237.8|239.68|237.68|239.8|237.8|239.32|237.32|0
1655280940000|2022-06-15 08:15:40|239.56|237.56|239.56|237.56|239.68|237.68|239.56|237.56|0
1655280950000|2022-06-15 08:15:50|239.44|237.44|239.32|237.32|239.44|237.44|239.32|237.32|0
1655280960000|2022-06-15 08:16:00|239.44|237.44|239.56|237.56|239.68|237.68|239.44|237.44|0
1655280970000|2022-06-15 08:16:10|239.32|237.32|238.6|236.6|239.68|237.68|238.6|236.6|0
1655280980000|2022-06-15 08:16:20|237.88|235.88|240.27|238.27|240.27|238.27|237.88|235.88|0
1655280990000|2022-06-15 08:16:30|240.4|238.4|240.27|238.27|240.4|238.4|239.8|237.8|0
1655281000000|2022-06-15 08:16:40|240.75|238.75|240.75|238.75|240.75|238.75|240.75|238.75|0
1655281010000|2022-06-15 08:16:50|241.35|239.35|241.71|239.71|241.71|239.71|241.23|239.23|0
1655281020000|2022-06-15 08:17:00|241.47|239.47|240.27|238.27|241.47|239.47|240.27|238.27|0
1655281030000|2022-06-15 08:17:10|240.03|238.03|240.27|238.27|240.27|238.27|239.79|237.79|0
1655281040000|2022-06-15 08:17:20|239.44|237.44|239.55|237.55|239.55|237.55|239.44|237.44|0
1655281050000|2022-06-15 08:17:30|239.08|237.08|238.6|236.6|239.08|237.08|238.6|236.6|0
1655281060000|2022-06-15 08:17:40|238.84|236.84|239.08|237.08|239.31|237.31|238.84|236.84|0
1655281070000|2022-06-15 08:17:50|238.96|236.96|239.08|237.08|239.08|237.08|238.96|236.96|0
1655281080000|2022-06-15 08:18:00|239.31|237.31|239.2|237.2|239.68|237.68|239.2|237.2|0
1655281090000|2022-06-15 08:18:10|239.31|237.31|239.92|237.92|239.92|237.92|239.31|237.31|0
1655281100000|2022-06-15 08:18:20|239.68|237.68|239.79|237.79|239.79|237.79|239.68|237.68|0
1655281110000|2022-06-15 08:18:30|239.68|237.68|239.68|237.68|239.68|237.68|239.68|237.68|0
1655281120000|2022-06-15 08:18:40|240.03|238.03|240.63|238.63|240.63|238.63|240.03|238.03|0
1655281130000|2022-06-15 08:18:50|240.99|238.99|240.75|238.75|241.23|239.23|240.75|238.75|0
1655281140000|2022-06-15 08:19:00|240.51|238.51|240.99|238.99|240.99|238.99|240.27|238.27|0
1655281150000|2022-06-15 08:19:10|241.23|239.23|241.23|239.23|241.35|239.35|241.23|239.23|0
1655281160000|2022-06-15 08:19:20|240.63|238.63|240.99|238.99|240.99|238.99|240.63|238.63|0
1655281170000|2022-06-15 08:19:30|241.11|239.11|240.75|238.75|241.23|239.23|240.75|238.75|0
1655281180000|2022-06-15 08:19:40|240.63|238.63|239.67|237.67|240.63|238.63|239.67|237.67|0
1655281190000|2022-06-15 08:19:50|239.79|237.79|238.59|236.59|239.79|237.79|238.59|236.59|0
1655281200000|2022-06-15 08:20:00|238.35|236.35|238.83|236.83|238.83|236.83|238.35|236.35|0
1655281210000|2022-06-15 08:20:10|238.96|236.96|238.83|236.83|238.96|236.96|238.83|236.83|0
1655281220000|2022-06-15 08:20:20|238.72|236.72|238.72|236.72|238.96|236.96|238.72|236.72|0
1655281230000|2022-06-15 08:20:30|238.24|236.24|238.96|236.96|238.96|236.96|238.24|236.24|0
1655281240000|2022-06-15 08:20:40|239.19|237.19|238|236|239.19|237.19|238|236|0
1655281250000|2022-06-15 08:20:50|237.87|235.87|238.35|236.35|238.35|236.35|237.87|235.87|0
1655281260000|2022-06-15 08:21:00|238.11|236.11|238.59|236.59|238.59|236.59|238.11|236.11|0
1655281270000|2022-06-15 08:21:10|238.83|236.83|238.11|236.11|238.83|236.83|238.11|236.11|0
1655281280000|2022-06-15 08:21:20|238.24|236.24|238.59|236.59|238.83|236.83|238.24|236.24|0
1655281290000|2022-06-15 08:21:30|238.35|236.35|238.24|236.24|238.35|236.35|237.87|235.87|0
1655281300000|2022-06-15 08:21:40|238.59|236.59|238.71|236.71|238.71|236.71|238.59|236.59|0
1655281310000|2022-06-15 08:21:50|238.59|236.59|239.07|237.07|239.07|237.07|238.59|236.59|0
1655281320000|2022-06-15 08:22:00|238.24|236.24|237.63|235.63|238.24|236.24|237.63|235.63|0
1655281330000|2022-06-15 08:22:10|237.76|235.76|237.52|235.52|237.76|235.76|237.39|235.39|0
1655281340000|2022-06-15 08:22:20|237.63|235.63|237.76|235.76|238|236|237.63|235.63|0
1655281350000|2022-06-15 08:22:30|237.87|235.87|237.28|235.28|237.87|235.87|237.28|235.28|0
1655281360000|2022-06-15 08:22:40|237.39|235.39|237.63|235.63|237.63|235.63|237.28|235.28|0
1655281370000|2022-06-15 08:22:50|237.87|235.87|237.76|235.76|237.87|235.87|237.76|235.76|0
1655281380000|2022-06-15 08:23:00|237.99|235.99|237.76|235.76|238.35|236.35|237.76|235.76|0
1655281390000|2022-06-15 08:23:10|238.11|236.11|237.99|235.99|238.11|236.11|237.99|235.99|0
1655281400000|2022-06-15 08:23:20|238.11|236.11|238.11|236.11|238.11|236.11|237.87|235.87|0
1655281410000|2022-06-15 08:23:30|237.87|235.87|237.87|235.87|238.11|236.11|237.87|235.87|0
1655281420000|2022-06-15 08:23:40|237.75|235.75|238.11|236.11|238.11|236.11|237.63|235.63|0
1655281430000|2022-06-15 08:23:50|238.35|236.35|238.71|236.71|238.71|236.71|238.35|236.35|0
1655281440000|2022-06-15 08:24:00|239.06|237.06|239.43|237.43|239.43|237.43|239.06|237.06|0
1655281450000|2022-06-15 08:24:10|239.54|237.54|238.58|236.58|239.54|237.54|238.58|236.58|0
1655281460000|2022-06-15 08:24:20|239.06|237.06|239.06|237.06|239.06|237.06|238.95|236.95|0
1655281470000|2022-06-15 08:24:30|238.82|236.82|238.82|236.82|238.82|236.82|238.82|236.82|0
1655281480000|2022-06-15 08:24:40|238.71|236.71|238.58|236.58|238.71|236.71|238.58|236.58|0
1655281490000|2022-06-15 08:24:50|238.47|236.47|238.11|236.11|238.47|236.47|238.11|236.11|0
1655281500000|2022-06-15 08:25:00|237.63|235.63|237.51|235.51|237.63|235.63|237.39|235.39|0
1655281510000|2022-06-15 08:25:10|237.63|235.63|237.51|235.51|237.63|235.63|237.51|235.51|0
1655281520000|2022-06-15 08:25:20|237.39|235.39|237.15|235.15|237.39|235.39|237.15|235.15|0
1655281530000|2022-06-15 08:25:30|237.51|235.51|237.39|235.39|237.51|235.51|237.15|235.15|0
1655281540000|2022-06-15 08:25:40|237.27|235.27|237.15|235.15|237.27|235.27|237.15|235.15|0
1655281550000|2022-06-15 08:25:50|237.27|235.27|237.39|235.39|237.39|235.39|237.27|235.27|0
1655281560000|2022-06-15 08:26:00|237.15|235.15|237.39|235.39|237.39|235.39|237.15|235.15|0
1655281570000|2022-06-15 08:26:10|237.27|235.27|237.03|235.03|237.27|235.27|237.03|235.03|0
1655281580000|2022-06-15 08:26:20|237.15|235.15|236.32|234.32|237.15|235.15|236.32|234.32|0
1655281590000|2022-06-15 08:26:30|236.43|234.43|236.19|234.19|236.43|234.43|236.19|234.19|0
1655281600000|2022-06-15 08:26:40|236.56|234.56|236.43|234.43|236.67|234.67|236.43|234.43|0
1655281610000|2022-06-15 08:26:50|236.19|234.19|235.72|233.72|236.19|234.19|235.72|233.72|0
1655281620000|2022-06-15 08:27:00|236.19|234.19|236.43|234.43|236.55|234.55|236.19|234.19|0
1655281630000|2022-06-15 08:27:10|235.95|233.95|235.48|233.48|236.43|234.43|235.48|233.48|0
1655281640000|2022-06-15 08:27:20|235.24|233.24|234.76|232.76|235.24|233.24|234.05|232.05|0
1655281650000|2022-06-15 08:27:30|234.88|232.88|234.76|232.76|234.88|232.88|234.76|232.76|0
1655281660000|2022-06-15 08:27:40|235.47|233.47|235.47|233.47|235.47|233.47|235.23|233.23|0
1655281670000|2022-06-15 08:27:50|235.71|233.71|235.71|233.71|235.95|233.95|235.71|233.71|0
1655281680000|2022-06-15 08:28:00|235.83|233.83|235.83|233.83|236.07|234.07|235.83|233.83|0
1655281690000|2022-06-15 08:28:10|236.18|234.18|236.18|234.18|236.18|234.18|236.07|234.07|0
1655281700000|2022-06-15 08:28:20|236.42|234.42|236.42|234.42|236.42|234.42|236.42|234.42|0
1655281710000|2022-06-15 08:28:30|236.31|234.31|236.18|234.18|236.54|234.54|236.18|234.18|0
1655281730000|2022-06-15 08:28:50|235.94|233.94|235.71|233.71|235.94|233.94|235.47|233.47|0
1655281740000|2022-06-15 08:29:00|234.99|232.99|234.88|232.88|235.23|233.23|234.52|232.52|0
1655281750000|2022-06-15 08:29:10|234.52|232.52|234.99|232.99|234.99|232.99|234.52|232.52|0
1655281760000|2022-06-15 08:29:20|235.71|233.71|235.83|233.83|235.83|233.83|235.59|233.59|0
1655281770000|2022-06-15 08:29:30|236.18|234.18|236.18|234.18|236.18|234.18|236.18|234.18|0
1655281780000|2022-06-15 08:29:40|236.66|234.66|236.89|234.89|236.89|234.89|236.54|234.54|0
1655281790000|2022-06-15 08:29:50|236.66|234.66|236.54|234.54|236.78|234.78|236.54|234.54|0
1655281800000|2022-06-15 08:30:00|236.18|234.18|236.42|234.42|236.42|234.42|236.18|234.18|0
1655281810000|2022-06-15 08:30:10|235.83|233.83|235.83|233.83|235.83|233.83|235.83|233.83|0
1655281820000|2022-06-15 08:30:20|236.18|234.18|236.3|234.3|236.3|234.3|235.94|233.94|0
1655281830000|2022-06-15 08:30:30|236.18|234.18|235.94|233.94|236.18|234.18|235.94|233.94|0
1655281840000|2022-06-15 08:30:40|236.18|234.18|236.42|234.42|236.42|234.42|236.18|234.18|0
1655281850000|2022-06-15 08:30:50|236.06|234.06|236.41|234.41|236.42|234.42|236.06|234.06|0
1655281860000|2022-06-15 08:31:00|236.18|234.18|235.7|233.7|236.18|234.18|235.7|233.7|0
1655281870000|2022-06-15 08:31:10|235.35|233.35|235.23|233.23|235.35|233.35|234.99|232.99|0
1655281880000|2022-06-15 08:31:20|235.35|233.35|235.23|233.23|235.7|233.7|235.23|233.23|0
1655281890000|2022-06-15 08:31:30|234.87|232.87|235.59|233.59|235.59|233.59|234.87|232.87|0
1655281900000|2022-06-15 08:31:40|235.94|233.94|235.7|233.7|235.94|233.94|235.7|233.7|0
1655281910000|2022-06-15 08:31:50|235.82|233.82|235.94|233.94|235.94|233.94|235.82|233.82|0
1655281920000|2022-06-15 08:32:00|236.06|234.06|235.46|233.46|236.06|234.06|234.99|232.99|0
1655281930000|2022-06-15 08:32:10|235.7|233.7|235.94|233.94|235.94|233.94|235.7|233.7|0
1655281940000|2022-06-15 08:32:20|236.06|234.06|236.17|234.17|236.17|234.17|235.94|233.94|0
1655281950000|2022-06-15 08:32:30|236.06|234.06|236.17|234.17|236.17|234.17|235.94|233.94|0
1655281960000|2022-06-15 08:32:40|236.3|234.3|236.3|234.3|236.3|234.3|236.3|234.3|0
1655281970000|2022-06-15 08:32:50|236.41|234.41|235.7|233.7|236.41|234.41|235.7|233.7|0
1655281980000|2022-06-15 08:33:00|235.58|233.58|235.58|233.58|235.7|233.7|235.58|233.58|0
1655281990000|2022-06-15 08:33:10|235.7|233.7|235.93|233.93|236.17|234.17|235.7|233.7|0
1655282000000|2022-06-15 08:33:20|235.82|233.82|234.75|232.75|235.82|233.82|234.75|232.75|0
1655282010000|2022-06-15 08:33:30|235.22|233.22|234.98|232.98|235.34|233.34|234.98|232.98|0
1655282020000|2022-06-15 08:33:40|234.75|232.75|233.08|231.08|234.75|232.75|233.08|231.08|0
1655282030000|2022-06-15 08:33:50|233.56|231.56|233.8|231.8|233.8|231.8|233.56|231.56|0
1655282040000|2022-06-15 08:34:00|233.56|231.56|234.27|232.27|234.74|232.74|233.56|231.56|0
1655282050000|2022-06-15 08:34:10|233.79|231.79|233.79|231.79|233.79|231.79|233.79|231.79|0
1655282060000|2022-06-15 08:34:20|234.51|232.51|234.74|232.74|234.98|232.98|234.51|232.51|0
1655282070000|2022-06-15 08:34:30|234.87|232.87|234.98|232.98|235.1|233.1|234.87|232.87|0
1655282080000|2022-06-15 08:34:40|234.74|232.74|234.27|232.27|234.74|232.74|234.27|232.27|0
1655282090000|2022-06-15 08:34:50|234.39|232.39|233.79|231.79|234.39|232.39|233.79|231.79|0
1655282100000|2022-06-15 08:35:00|234.03|232.03|234.63|232.63|234.63|232.63|233.79|231.79|0
1655282110000|2022-06-15 08:35:10|234.98|232.98|234.74|232.74|234.98|232.98|234.74|232.74|0
1655282120000|2022-06-15 08:35:20|235.22|233.22|235.58|233.58|235.69|233.69|235.22|233.22|0
1655282130000|2022-06-15 08:35:30|235.45|233.45|235.93|233.93|235.93|233.93|235.34|233.34|0
1655282140000|2022-06-15 08:35:40|235.69|233.69|235.69|233.69|235.82|233.82|235.69|233.69|0
1655282150000|2022-06-15 08:35:50|235.93|233.93|235.93|233.93|235.93|233.93|235.81|233.81|0
1655282160000|2022-06-15 08:36:00|236.17|234.17|236.17|234.17|236.29|234.29|236.17|234.17|0
1655282170000|2022-06-15 08:36:10|235.93|233.93|235.81|233.81|235.93|233.93|235.69|233.69|0
1655282180000|2022-06-15 08:36:20|235.69|233.69|235.93|233.93|235.93|233.93|235.45|233.45|0
1655282190000|2022-06-15 08:36:30|236.05|234.05|236.16|234.16|236.17|234.17|236.05|234.05|0
1655282200000|2022-06-15 08:36:40|235.93|233.93|235.93|233.93|235.93|233.93|235.93|233.93|0
1655282210000|2022-06-15 08:36:50|235.81|233.81|235.45|233.45|236.05|234.05|235.45|233.45|0
1655282220000|2022-06-15 08:37:00|235.69|233.69|236.16|234.16|236.16|234.16|235.69|233.69|0
1655282230000|2022-06-15 08:37:10|236.05|234.05|236.16|234.16|236.16|234.16|236.05|234.05|0
1655282240000|2022-06-15 08:37:20|236.4|234.4|235.45|233.45|236.4|234.4|235.45|233.45|0
1655282250000|2022-06-15 08:37:30|235.69|233.69|235.69|233.69|235.69|233.69|235.45|233.45|0
1655282260000|2022-06-15 08:37:40|235.57|233.57|235.69|233.69|235.69|233.69|235.45|233.45|0
1655282270000|2022-06-15 08:37:50|235.45|233.45|235.45|233.45|235.69|233.69|235.45|233.45|0
1655282280000|2022-06-15 08:38:00|235.69|233.69|235.45|233.45|235.69|233.69|235.45|233.45|0
1655282290000|2022-06-15 08:38:10|235.69|233.69|235.3|233.3|235.78|233.78|235.3|233.3|0
1655282300000|2022-06-15 08:38:20|235.06|233.06|235.3|233.3|235.3|233.3|235.06|233.06|0
1655282310000|2022-06-15 08:38:30|235.42|233.42|235.42|233.42|235.42|233.42|235.42|233.42|0
1655282320000|2022-06-15 08:38:40|235.3|233.3|235.3|233.3|235.54|233.54|235.3|233.3|0
1655282330000|2022-06-15 08:38:50|235.54|233.54|235.3|233.3|235.54|233.54|235.3|233.3|0
1655282340000|2022-06-15 08:39:00|235.54|233.54|235.54|233.54|235.54|233.54|235.54|233.54|0
1655282350000|2022-06-15 08:39:10|236.25|234.25|236.01|234.01|236.25|234.25|236.01|234.01|0
1655282360000|2022-06-15 08:39:20|235.77|233.77|235.3|233.3|236.13|234.13|235.3|233.3|0
1655282370000|2022-06-15 08:39:30|235.42|233.42|235.3|233.3|235.54|233.54|235.3|233.3|0
1655282380000|2022-06-15 08:39:40|234.82|232.82|234.82|232.82|235.06|233.06|234.82|232.82|0
1655282390000|2022-06-15 08:39:50|235.06|233.06|234.11|232.11|235.06|233.06|234.11|232.11|0
1655282400000|2022-06-15 08:40:00|233.87|231.87|233.52|231.52|234|232|233.52|231.52|0
1655282410000|2022-06-15 08:40:10|233.87|231.87|232.93|230.93|233.87|231.87|232.93|230.93|0
1655282420000|2022-06-15 08:40:20|232.81|230.81|234.11|232.11|234.11|232.11|232.81|230.81|0
1655282430000|2022-06-15 08:40:30|234.58|232.58|234.71|232.71|234.82|232.82|234.58|232.58|0
1655282440000|2022-06-15 08:40:40|234.58|232.58|234.82|232.82|235.06|233.06|234.58|232.58|0
1655282450000|2022-06-15 08:40:50|235.77|233.77|236.25|234.25|236.25|234.25|235.77|233.77|0
1655282460000|2022-06-15 08:41:00|236.24|234.24|235.53|233.53|236.24|234.24|235.53|233.53|0
1655282470000|2022-06-15 08:41:10|235.77|233.77|235.89|233.89|235.89|233.89|235.77|233.77|0
1655282480000|2022-06-15 08:41:20|236.24|234.24|236.48|234.48|236.48|234.48|236.01|234.01|0
1655282490000|2022-06-15 08:41:30|236.24|234.24|236.37|234.37|236.37|234.37|235.89|233.89|0
1655282500000|2022-06-15 08:41:40|236.48|234.48|236.01|234.01|236.48|234.48|236.01|234.01|0
1655282520000|2022-06-15 08:42:00|235.77|233.77|235.77|233.77|236.01|234.01|235.77|233.77|0
1655282530000|2022-06-15 08:42:10|236|234|236|234|236|234|235.77|233.77|0
1655282540000|2022-06-15 08:42:20|236.37|234.37|236.48|234.48|236.48|234.48|236.37|234.37|0
1655282550000|2022-06-15 08:42:30|236.36|234.36|236.48|234.48|236.48|234.48|236.36|234.36|0
1655282560000|2022-06-15 08:42:40|236.24|234.24|236.6|234.6|236.6|234.6|236.24|234.24|0
1655282570000|2022-06-15 08:42:50|236.95|234.95|236.72|234.72|236.95|234.95|236.72|234.72|0
1655282580000|2022-06-15 08:43:00|237.08|235.08|236.95|234.95|237.08|235.08|236.95|234.95|0
1655282590000|2022-06-15 08:43:10|237.19|235.19|236.95|234.95|237.19|235.19|236.95|234.95|0
1655282600000|2022-06-15 08:43:20|237.08|235.08|236.95|234.95|237.31|235.31|236.95|234.95|0
1655282610000|2022-06-15 08:43:30|236.71|234.71|236.95|234.95|236.95|234.95|236.71|234.71|0
1655282620000|2022-06-15 08:43:40|237.19|235.19|237.43|235.43|237.43|235.43|237.08|235.08|0
1655282630000|2022-06-15 08:43:50|237.19|235.19|236.95|234.95|237.19|235.19|236.95|234.95|0
1655282640000|2022-06-15 08:44:00|237.43|235.43|237.19|235.19|237.43|235.43|237.19|235.19|0
1655282650000|2022-06-15 08:44:10|237.43|235.43|237.19|235.19|237.43|235.43|237.19|235.19|0
1655282660000|2022-06-15 08:44:20|237.31|235.31|237.07|235.07|237.31|235.31|237.07|235.07|0
1655282670000|2022-06-15 08:44:30|237.19|235.19|237.19|235.19|237.31|235.31|237.19|235.19|0
1655282680000|2022-06-15 08:44:40|237.07|235.07|236.95|234.95|237.07|235.07|236.95|234.95|0
1655282690000|2022-06-15 08:44:50|236.71|234.71|237.66|235.66|237.66|235.66|236.71|234.71|0
1655282700000|2022-06-15 08:45:00|237.42|235.42|237.42|235.42|237.42|235.42|237.42|235.42|0
1655282720000|2022-06-15 08:45:20|237.31|235.31|236.95|234.95|237.31|235.31|236.95|234.95|0
1655282730000|2022-06-15 08:45:30|237.19|235.19|237.19|235.19|237.19|235.19|237.19|235.19|0
1655282750000|2022-06-15 08:45:50|237.42|235.42|237.9|235.9|237.9|235.9|237.42|235.42|0
1655282760000|2022-06-15 08:46:00|237.66|235.66|237.66|235.66|237.9|235.9|237.66|235.66|0
1655282770000|2022-06-15 08:46:10|237.9|235.9|238.14|236.14|238.14|236.14|237.9|235.9|0
1655282780000|2022-06-15 08:46:20|238.37|236.37|238.37|236.37|238.5|236.5|238.37|236.37|0
1655282790000|2022-06-15 08:46:30|238.14|236.14|238.5|236.5|238.61|236.61|238.14|236.14|0
1655282800000|2022-06-15 08:46:40|238.85|236.85|239.33|237.33|239.33|237.33|238.85|236.85|0
1655282810000|2022-06-15 08:46:50|239.32|237.32|239.09|237.09|239.32|237.32|238.85|236.85|0
1655282820000|2022-06-15 08:47:00|238.97|236.97|239.09|237.09|239.09|237.09|238.97|236.97|0
1655282830000|2022-06-15 08:47:10|238.97|236.97|239.32|237.32|239.32|237.32|238.61|236.61|0
1655282840000|2022-06-15 08:47:20|239.56|237.56|239.56|237.56|239.56|237.56|239.09|237.09|0
1655282850000|2022-06-15 08:47:30|239.69|237.69|239.32|237.32|239.69|237.69|239.32|237.32|0
1655282860000|2022-06-15 08:47:40|240.04|238.04|240.04|238.04|240.4|238.4|240.04|238.04|0
1655282870000|2022-06-15 08:47:50|239.8|237.8|240.16|238.16|240.16|238.16|239.8|237.8|0
1655282880000|2022-06-15 08:48:00|239.92|237.92|240.51|238.51|240.51|238.51|239.92|237.92|0
1655282890000|2022-06-15 08:48:10|240.28|238.28|240.64|238.64|240.64|238.64|240.04|238.04|0
1655282900000|2022-06-15 08:48:20|240.28|238.28|240.04|238.04|240.28|238.28|240.04|238.04|0
1655282910000|2022-06-15 08:48:30|240.27|238.27|240.75|238.75|240.75|238.75|240.27|238.27|0
1655282920000|2022-06-15 08:48:40|240.88|238.88|241.23|239.23|241.23|239.23|240.88|238.88|0
1655282930000|2022-06-15 08:48:50|241.47|239.47|241.71|239.71|241.83|239.83|241.47|239.47|0
1655282940000|2022-06-15 08:49:00|241.7|239.7|241.7|239.7|241.94|239.94|241.7|239.7|0
1655282950000|2022-06-15 08:49:10|241.47|239.47|242.42|240.42|242.42|240.42|241.47|239.47|0
1655282960000|2022-06-15 08:49:20|242.18|240.18|241.47|239.47|242.18|240.18|241.47|239.47|0
1655282970000|2022-06-15 08:49:30|241.35|239.35|241.7|239.7|241.7|239.7|241.35|239.35|0
1655282980000|2022-06-15 08:49:40|241.46|239.46|241.59|239.59|241.59|239.59|241.46|239.46|0
1655282990000|2022-06-15 08:49:50|241.46|239.46|241.83|239.83|241.83|239.83|241.46|239.46|0
1655283000000|2022-06-15 08:50:00|242.42|240.42|242.78|240.78|243.02|241.02|242.42|240.42|0
1655283010000|2022-06-15 08:50:10|242.42|240.42|242.9|240.9|242.9|240.9|242.42|240.42|0
1655283020000|2022-06-15 08:50:20|243.02|241.02|242.18|240.18|243.02|241.02|242.18|240.18|0
1655283030000|2022-06-15 08:50:30|241.94|239.94|242.06|240.06|242.06|240.06|241.94|239.94|0
1655283040000|2022-06-15 08:50:40|241.94|239.94|241.7|239.7|241.94|239.94|241.7|239.7|0
1655283050000|2022-06-15 08:50:50|241.94|239.94|242.18|240.18|242.18|240.18|241.94|239.94|0
1655283060000|2022-06-15 08:51:00|242.42|240.42|241.94|239.94|242.42|240.42|241.94|239.94|0
1655283070000|2022-06-15 08:51:10|242.06|240.06|242.18|240.18|242.18|240.18|241.94|239.94|0
1655283080000|2022-06-15 08:51:20|242.89|240.89|243.26|241.26|243.37|241.37|242.89|240.89|0
1655283090000|2022-06-15 08:51:30|243.13|241.13|242.89|240.89|243.13|241.13|242.89|240.89|0
1655283100000|2022-06-15 08:51:40|243.13|241.13|242.89|240.89|243.13|241.13|242.89|240.89|0
1655283110000|2022-06-15 08:51:50|242.78|240.78|242.65|240.65|242.89|240.89|242.65|240.65|0
1655283120000|2022-06-15 08:52:00|242.78|240.78|243.26|241.26|243.26|241.26|242.78|240.78|0
1655283130000|2022-06-15 08:52:10|243.13|241.13|243.61|241.61|243.61|241.61|243.13|241.13|0
1655283140000|2022-06-15 08:52:20|243.13|241.13|243.13|241.13|243.13|241.13|242.89|240.89|0
1655283150000|2022-06-15 08:52:30|243.37|241.37|243.02|241.02|243.37|241.37|242.89|240.89|0
1655283160000|2022-06-15 08:52:40|243.13|241.13|242.65|240.65|243.13|241.13|242.54|240.54|0
1655283170000|2022-06-15 08:52:50|242.54|240.54|242.65|240.65|242.65|240.65|242.54|240.54|0
1655283180000|2022-06-15 08:53:00|242.54|240.54|242.41|240.41|242.65|240.65|242.41|240.41|0
1655283190000|2022-06-15 08:53:10|242.17|240.17|242.17|240.17|242.17|240.17|242.17|240.17|0
1655283200000|2022-06-15 08:53:20|242.06|240.06|242.17|240.17|242.17|240.17|242.06|240.06|0
1655283210000|2022-06-15 08:53:30|242.3|240.3|243.13|241.13|243.13|241.13|242.3|240.3|0
1655283220000|2022-06-15 08:53:40|243.25|241.25|242.89|240.89|243.25|241.25|242.89|240.89|0
1655283230000|2022-06-15 08:53:50|242.65|240.65|242.41|240.41|242.65|240.65|242.41|240.41|0
1655283240000|2022-06-15 08:54:00|241.93|239.93|241.69|239.69|241.93|239.93|241.69|239.69|0
1655283250000|2022-06-15 08:54:10|241.82|239.82|240.98|238.98|241.82|239.82|240.98|238.98|0
1655283260000|2022-06-15 08:54:20|241.22|239.22|241.46|239.46|241.46|239.46|241.22|239.22|0
1655283270000|2022-06-15 08:54:30|241.34|239.34|241.93|239.93|241.93|239.93|241.34|239.34|0
1655283280000|2022-06-15 08:54:40|241.69|239.69|241.69|239.69|241.69|239.69|241.69|239.69|0
1655283290000|2022-06-15 08:54:50|241.58|239.58|241.45|239.45|241.69|239.69|241.45|239.45|0
1655283300000|2022-06-15 08:55:00|241.58|239.58|242.89|240.89|242.89|240.89|241.58|239.58|0
1655283310000|2022-06-15 08:55:10|242.77|240.77|241.45|239.45|242.77|240.77|241.45|239.45|0
1655283320000|2022-06-15 08:55:20|241.69|239.69|241.93|239.93|241.93|239.93|241.69|239.69|0
1655283330000|2022-06-15 08:55:30|242.17|240.17|241.93|239.93|242.17|240.17|241.93|239.93|0
1655283340000|2022-06-15 08:55:40|242.05|240.05|241.21|239.21|242.05|240.05|241.21|239.21|0
1655283350000|2022-06-15 08:55:50|241.45|239.45|241.45|239.45|241.45|239.45|241.45|239.45|0
1655283360000|2022-06-15 08:56:00|241.69|239.69|241.69|239.69|241.93|239.93|241.69|239.69|0
1655283370000|2022-06-15 08:56:10|241.45|239.45|241.45|239.45|241.58|239.58|241.45|239.45|0
1655283380000|2022-06-15 08:56:20|241.58|239.58|240.97|238.97|241.58|239.58|240.97|238.97|0
1655283390000|2022-06-15 08:56:30|241.21|239.21|241.45|239.45|241.45|239.45|241.21|239.21|0
1655283400000|2022-06-15 08:56:40|241.93|239.93|241.93|239.93|241.93|239.93|241.69|239.69|0
1655283410000|2022-06-15 08:56:50|241.81|239.81|242.17|240.17|242.17|240.17|241.81|239.81|0
1655283420000|2022-06-15 08:57:00|241.93|239.93|241.45|239.45|241.93|239.93|241.45|239.45|0
1655283430000|2022-06-15 08:57:10|241.21|239.21|241.45|239.45|241.45|239.45|241.21|239.21|0
1655283440000|2022-06-15 08:57:20|241.69|239.69|241.45|239.45|241.69|239.69|241.45|239.45|0
1655283450000|2022-06-15 08:57:30|241.33|239.33|241.33|239.33|241.33|239.33|241.21|239.21|0
1655283460000|2022-06-15 08:57:40|240.97|238.97|241.81|239.81|241.81|239.81|240.97|238.97|0
1655283470000|2022-06-15 08:57:50|241.69|239.69|241.69|239.69|241.69|239.69|241.45|239.45|0
1655283480000|2022-06-15 08:58:00|241.45|239.45|241.45|239.45|241.45|239.45|241.33|239.33|0
1655283490000|2022-06-15 08:58:10|241.69|239.69|241.81|239.81|242.16|240.16|241.69|239.69|0
1655283500000|2022-06-15 08:58:20|241.92|239.92|241.92|239.92|242.16|240.16|241.92|239.92|0
1655283510000|2022-06-15 08:58:30|242.05|240.05|242.05|240.05|242.05|240.05|241.92|239.92|0
1655283520000|2022-06-15 08:58:40|241.92|239.92|241.92|239.92|241.92|239.92|241.81|239.81|0
1655283530000|2022-06-15 08:58:50|242.4|240.4|242.4|240.4|242.4|240.4|242.4|240.4|0
1655283540000|2022-06-15 08:59:00|242.64|240.64|242.52|240.52|243|241|242.52|240.52|0
1655283550000|2022-06-15 08:59:10|242.4|240.4|242.52|240.52|242.64|240.64|242.4|240.4|0
1655283560000|2022-06-15 08:59:20|242.88|240.88|242.88|240.88|243.12|241.12|242.88|240.88|0
1655283570000|2022-06-15 08:59:30|242.76|240.76|242.4|240.4|242.76|240.76|242.4|240.4|0
1655283580000|2022-06-15 08:59:40|242.52|240.52|242.16|240.16|242.52|240.52|242.16|240.16|0
1655283590000|2022-06-15 08:59:50|242.4|240.4|242.28|240.28|242.4|240.4|242.16|240.16|0
1655283600000|2022-06-15 09:00:00|241.92|239.92|242.16|240.16|242.16|240.16|241.92|239.92|0
1655283610000|2022-06-15 09:00:10|242.64|240.64|244.07|242.07|244.31|242.31|242.64|240.64|0
1655283620000|2022-06-15 09:00:20|243.96|241.96|244.79|242.79|244.79|242.79|243.96|241.96|0
1655283630000|2022-06-15 09:00:30|245.27|243.27|245.03|243.03|245.87|243.87|245.03|243.03|0
1655283640000|2022-06-15 09:00:40|245.75|243.75|245.51|243.51|245.75|243.75|245.51|243.51|0
1655283650000|2022-06-15 09:00:50|245.27|243.27|244.91|242.91|245.51|243.51|244.91|242.91|0
1655283660000|2022-06-15 09:01:00|245.39|243.39|244.79|242.79|245.39|243.39|244.79|242.79|0
1655283670000|2022-06-15 09:01:10|244.67|242.67|244.98|242.98|244.98|242.98|244.67|242.67|0
1655283680000|2022-06-15 09:01:20|244.86|242.86|245|243|245|243|244.86|242.86|0
1655283690000|2022-06-15 09:01:30|245.12|243.12|245.12|243.12|245.36|243.36|245.12|243.12|0
1655283700000|2022-06-15 09:01:40|245.35|243.35|246.07|244.07|246.07|244.07|245.35|243.35|0
1655283710000|2022-06-15 09:01:50|246.78|244.78|246.78|244.78|246.78|244.78|246.78|244.78|0
1655283720000|2022-06-15 09:02:00|247.02|245.02|246.31|244.31|247.02|245.02|246.31|244.31|0
1655283730000|2022-06-15 09:02:10|246.07|244.07|246.43|244.43|246.43|244.43|246.07|244.07|0
1655283740000|2022-06-15 09:02:20|246.78|244.78|246.91|244.91|246.91|244.91|246.67|244.67|0
1655283750000|2022-06-15 09:02:30|246.78|244.78|247.74|245.74|247.74|245.74|246.78|244.78|0
1655283760000|2022-06-15 09:02:40|247.98|245.98|247.74|245.74|247.98|245.98|247.5|245.5|0
1655283770000|2022-06-15 09:02:50|247.62|245.62|247.74|245.74|247.74|245.74|247.5|245.5|0
1655283780000|2022-06-15 09:03:00|247.98|245.98|247.26|245.26|248.45|246.45|247.26|245.26|0
1655283790000|2022-06-15 09:03:10|247.74|245.74|247.98|245.98|247.98|245.98|247.5|245.5|0
1655283800000|2022-06-15 09:03:20|247.74|245.74|247.26|245.26|247.74|245.74|247.26|245.26|0
1655283810000|2022-06-15 09:03:30|247.38|245.38|247.62|245.62|247.62|245.62|247.38|245.38|0
1655283820000|2022-06-15 09:03:40|247.97|245.97|247.97|245.97|247.97|245.97|247.74|245.74|0
1655283830000|2022-06-15 09:03:50|248.21|246.21|248.45|246.45|248.69|246.69|248.21|246.21|0
1655283840000|2022-06-15 09:04:00|248.58|246.58|247.73|245.73|248.58|246.58|247.73|245.73|0
1655283850000|2022-06-15 09:04:10|247.62|245.62|248.93|246.93|248.93|246.93|247.62|245.62|0
1655283860000|2022-06-15 09:04:20|249.05|247.05|248.93|246.93|249.05|247.05|248.69|246.69|0
1655283870000|2022-06-15 09:04:30|249.17|247.17|248.93|246.93|249.17|247.17|248.69|246.69|0
1655283880000|2022-06-15 09:04:40|248.81|246.81|249.17|247.17|249.17|247.17|248.81|246.81|0
1655283890000|2022-06-15 09:04:50|248.81|246.81|248.93|246.93|248.93|246.93|248.81|246.81|0
1655283900000|2022-06-15 09:05:00|249.17|247.17|248.69|246.69|249.17|247.17|248.57|246.57|0
1655283910000|2022-06-15 09:05:10|248.45|246.45|248.45|246.45|248.45|246.45|248.45|246.45|0
1655283920000|2022-06-15 09:05:20|248.21|246.21|247.97|245.97|248.21|246.21|247.97|245.97|0
1655283930000|2022-06-15 09:05:30|247.86|245.86|247.86|245.86|247.86|245.86|247.73|245.73|0
1655283940000|2022-06-15 09:05:40|247.73|245.73|248.21|246.21|248.33|246.33|247.49|245.49|0
1655283950000|2022-06-15 09:05:50|247.97|245.97|247.49|245.49|247.97|245.97|247.49|245.49|0
1655283960000|2022-06-15 09:06:00|247.73|245.73|248.21|246.21|248.21|246.21|247.73|245.73|0
1655283970000|2022-06-15 09:06:10|247.97|245.97|248.33|246.33|248.45|246.45|247.97|245.97|0
1655283980000|2022-06-15 09:06:20|248.21|246.21|248.21|246.21|248.69|246.69|248.21|246.21|0
1655283990000|2022-06-15 09:06:30|247.97|245.97|248.33|246.33|248.45|246.45|247.97|245.97|0
1655284000000|2022-06-15 09:06:40|248.21|246.21|247.73|245.73|248.21|246.21|247.73|245.73|0
1655284010000|2022-06-15 09:06:50|247.97|245.97|247.61|245.61|247.97|245.97|247.61|245.61|0
1655284020000|2022-06-15 09:07:00|247.85|245.85|248.09|246.09|248.09|246.09|247.85|245.85|0
1655284030000|2022-06-15 09:07:10|247.85|245.85|247.85|245.85|247.97|245.97|247.85|245.85|0
1655284040000|2022-06-15 09:07:20|247.61|245.61|247.49|245.49|247.97|245.97|247.49|245.49|0
1655284050000|2022-06-15 09:07:30|247.73|245.73|247.25|245.25|247.73|245.73|247.25|245.25|0
1655284060000|2022-06-15 09:07:40|247.01|245.01|247.25|245.25|247.37|245.37|247.01|245.01|0
1655284070000|2022-06-15 09:07:50|247.14|245.14|247.01|245.01|247.14|245.14|247.01|245.01|0
1655284080000|2022-06-15 09:08:00|247.13|245.13|246.77|244.77|247.13|245.13|246.77|244.77|0
1655284090000|2022-06-15 09:08:10|246.9|244.9|247.49|245.49|247.49|245.49|246.9|244.9|0
1655284100000|2022-06-15 09:08:20|247.37|245.37|247.37|245.37|247.37|245.37|247.25|245.25|0
1655284110000|2022-06-15 09:08:30|247.73|245.73|247.37|245.37|247.96|245.96|247.37|245.37|0
1655284120000|2022-06-15 09:08:40|247.61|245.61|247.49|245.49|247.61|245.61|247.49|245.49|0
1655284130000|2022-06-15 09:08:50|247.37|245.37|247.61|245.61|247.61|245.61|247.37|245.37|0
1655284140000|2022-06-15 09:09:00|247.49|245.49|247.96|245.96|248.2|246.2|247.49|245.49|0
1655284150000|2022-06-15 09:09:10|247.85|245.85|249.4|247.4|249.4|247.4|247.85|245.85|0
1655284160000|2022-06-15 09:09:20|248.44|246.44|247.49|245.49|248.44|246.44|247.49|245.49|0
1655284170000|2022-06-15 09:09:30|247.72|245.72|247.25|245.25|247.72|245.72|247.25|245.25|0
1655284180000|2022-06-15 09:09:40|247.37|245.37|247.48|245.48|247.48|245.48|247.25|245.25|0
1655284190000|2022-06-15 09:09:50|247.25|245.25|247.48|245.48|247.48|245.48|247.25|245.25|0
1655284200000|2022-06-15 09:10:00|248.2|246.2|248.2|246.2|248.2|246.2|248.2|246.2|0
1655284210000|2022-06-15 09:10:10|247.96|245.96|247.96|245.96|248.2|246.2|247.96|245.96|0
1655284220000|2022-06-15 09:10:20|248.2|246.2|248.44|246.44|248.44|246.44|248.2|246.2|0
1655284230000|2022-06-15 09:10:30|248.2|246.2|248.2|246.2|248.2|246.2|248.08|246.08|0
1655284240000|2022-06-15 09:10:40|248.08|246.08|248.8|246.8|248.92|246.92|248.08|246.08|0
1655284250000|2022-06-15 09:10:50|248.68|246.68|248.56|246.56|248.68|246.68|248.56|246.56|0
1655284260000|2022-06-15 09:11:00|249.04|247.04|248.8|246.8|249.04|247.04|248.56|246.56|0
1655284270000|2022-06-15 09:11:10|248.91|246.91|247.96|245.96|248.91|246.91|247.96|245.96|0
1655284280000|2022-06-15 09:11:20|248.08|246.08|248.68|246.68|248.68|246.68|248.08|246.08|0
1655284290000|2022-06-15 09:11:30|248.91|246.91|249.15|247.15|249.15|247.15|248.91|246.91|0
1655284300000|2022-06-15 09:11:40|249.52|247.52|249.39|247.39|249.63|247.63|249.39|247.39|0
1655284310000|2022-06-15 09:11:50|249.87|247.87|249.87|247.87|250.11|248.11|249.87|247.87|0
1655284320000|2022-06-15 09:12:00|249.99|247.99|249.39|247.39|249.99|247.99|249.15|247.15|0
1655284330000|2022-06-15 09:12:10|249.04|247.04|249.75|247.75|249.87|247.87|249.04|247.04|0
1655284340000|2022-06-15 09:12:20|249.87|247.87|249.87|247.87|249.87|247.87|249.63|247.63|0
1655284350000|2022-06-15 09:12:30|249.75|247.75|249.63|247.63|249.87|247.87|249.39|247.39|0
1655284360000|2022-06-15 09:12:40|249.87|247.87|249.87|247.87|249.87|247.87|249.63|247.63|0
1655284370000|2022-06-15 09:12:50|250.35|248.35|250.11|248.11|250.35|248.35|250.11|248.11|0
1655284380000|2022-06-15 09:13:00|249.87|247.87|249.87|247.87|249.87|247.87|249.87|247.87|0
1655284390000|2022-06-15 09:13:10|249.63|247.63|249.39|247.39|249.63|247.63|249.39|247.39|0
1655284400000|2022-06-15 09:13:20|249.15|247.15|249.15|247.15|249.27|247.27|249.15|247.15|0
1655284410000|2022-06-15 09:13:30|248.91|246.91|249.87|247.87|249.87|247.87|248.91|246.91|0
1655284420000|2022-06-15 09:13:40|249.75|247.75|250.58|248.58|250.58|248.58|249.75|247.75|0
1655284430000|2022-06-15 09:13:50|251.19|249.19|251.06|249.06|251.3|249.3|251.06|249.06|0
1655284440000|2022-06-15 09:14:00|251.43|249.43|250.82|248.82|251.43|249.43|250.82|248.82|0
1655284450000|2022-06-15 09:14:10|250.58|248.58|250.71|248.71|250.71|248.71|250.34|248.34|0
1655284460000|2022-06-15 09:14:20|251.06|249.06|250.58|248.58|251.06|249.06|250.58|248.58|0
1655284470000|2022-06-15 09:14:30|250.34|248.34|250.34|248.34|250.34|248.34|250.34|248.34|0
1655284480000|2022-06-15 09:14:40|249.86|247.86|249.62|247.62|249.86|247.86|249.62|247.62|0
1655284490000|2022-06-15 09:14:50|249.86|247.86|249.62|247.62|249.86|247.86|249.62|247.62|0
1655284500000|2022-06-15 09:15:00|249.86|247.86|250.1|248.1|250.1|248.1|249.86|247.86|0
1655284510000|2022-06-15 09:15:10|249.75|247.75|249.75|247.75|249.86|247.86|249.75|247.75|0
1655284520000|2022-06-15 09:15:20|249.15|247.15|249.27|247.27|249.38|247.38|249.15|247.15|0
1655284530000|2022-06-15 09:15:30|249.62|247.62|249.86|247.86|249.86|247.86|249.62|247.62|0
1655284540000|2022-06-15 09:15:40|250.23|248.23|250.23|248.23|250.23|248.23|250.1|248.1|0
1655284550000|2022-06-15 09:15:50|250.34|248.34|249.86|247.86|250.34|248.34|249.75|247.75|0
1655284560000|2022-06-15 09:16:00|249.99|247.99|249.38|247.38|249.99|247.99|249.38|247.38|0
1655284570000|2022-06-15 09:16:10|249.14|247.14|249.62|247.62|249.62|247.62|249.14|247.14|0
1655284580000|2022-06-15 09:16:20|249.75|247.75|249.38|247.38|249.75|247.75|249.38|247.38|0
1655284590000|2022-06-15 09:16:30|249.51|247.51|249.38|247.38|249.51|247.51|249.38|247.38|0
1655284600000|2022-06-15 09:16:40|248.9|246.9|249.27|247.27|249.27|247.27|248.9|246.9|0
1655284610000|2022-06-15 09:16:50|248.9|246.9|248.66|246.66|249.14|247.14|248.66|246.66|0
1655284620000|2022-06-15 09:17:00|248.43|246.43|248.66|246.66|248.66|246.66|248.42|246.42|0
1655284630000|2022-06-15 09:17:10|248.42|246.42|248.66|246.66|248.66|246.66|248.42|246.42|0
1655284640000|2022-06-15 09:17:20|248.55|246.55|248.66|246.66|248.66|246.66|248.55|246.55|0
1655284650000|2022-06-15 09:17:30|248.42|246.42|248.18|246.18|248.42|246.42|248.18|246.18|0
1655284660000|2022-06-15 09:17:40|247.95|245.95|246.64|244.64|247.95|245.95|246.51|244.51|0
1655284670000|2022-06-15 09:17:50|247.23|245.23|247.23|245.23|247.35|245.35|247.23|245.23|0
1655284680000|2022-06-15 09:18:00|246.75|244.75|246.75|244.75|246.75|244.75|246.75|244.75|0
1655284690000|2022-06-15 09:18:10|246.64|244.64|246.75|244.75|246.75|244.75|246.64|244.64|0
1655284720000|2022-06-15 09:18:40|246.99|244.99|246.75|244.75|246.99|244.99|246.51|244.51|0
1655284730000|2022-06-15 09:18:50|247.59|245.59|247.83|245.83|247.83|245.83|247.59|245.59|0
1655284740000|2022-06-15 09:19:00|247.94|245.94|247.59|245.59|247.94|245.94|247.59|245.59|0
1655284750000|2022-06-15 09:19:10|247.7|245.7|248.18|246.18|248.18|246.18|247.59|245.59|0
1655284760000|2022-06-15 09:19:20|248.42|246.42|248.18|246.18|248.42|246.42|248.18|246.18|0
1655284770000|2022-06-15 09:19:30|248.42|246.42|248.66|246.66|248.66|246.66|248.31|246.31|0
1655284780000|2022-06-15 09:19:40|248.9|246.9|248.3|246.3|248.9|246.9|248.3|246.3|0
1655284790000|2022-06-15 09:19:50|248.42|246.42|248.42|246.42|248.42|246.42|248.42|246.42|0
1655284800000|2022-06-15 09:20:00|248.18|246.18|248.66|246.66|248.66|246.66|248.18|246.18|0
1655284810000|2022-06-15 09:20:10|248.42|246.42|247.94|245.94|248.42|246.42|247.94|245.94|0
1655284820000|2022-06-15 09:20:20|247.7|245.7|247.94|245.94|248.06|246.06|247.7|245.7|0
1655284830000|2022-06-15 09:20:30|248.42|246.42|248.42|246.42|248.42|246.42|248.42|246.42|0
1655284840000|2022-06-15 09:20:40|248.18|246.18|248.3|246.3|248.42|246.42|248.18|246.18|0
1655284850000|2022-06-15 09:20:50|248.42|246.42|248.66|246.66|248.66|246.66|248.42|246.42|0
1655284860000|2022-06-15 09:21:00|248.89|246.89|248.3|246.3|248.89|246.89|248.3|246.3|0
1655284870000|2022-06-15 09:21:10|248.18|246.18|248.42|246.42|248.42|246.42|248.18|246.18|0
1655284880000|2022-06-15 09:21:20|248.66|246.66|248.65|246.65|248.66|246.66|248.65|246.65|0
1655284890000|2022-06-15 09:21:30|249.13|247.13|249.37|247.37|249.37|247.37|248.78|246.78|0
1655284900000|2022-06-15 09:21:40|249.13|247.13|249.26|247.26|249.26|247.26|248.89|246.89|0
1655284910000|2022-06-15 09:21:50|248.42|246.42|249.13|247.13|249.13|247.13|248.42|246.42|0
1655284920000|2022-06-15 09:22:00|249.37|247.37|249.37|247.37|249.37|247.37|249.13|247.13|0
1655284930000|2022-06-15 09:22:10|249.13|247.13|249.13|247.13|249.73|247.73|249.13|247.13|0
1655284940000|2022-06-15 09:22:20|249.37|247.37|249.85|247.85|249.85|247.85|249.37|247.37|0
1655284950000|2022-06-15 09:22:30|249.61|247.61|249.85|247.85|249.85|247.85|249.61|247.61|0
1655284960000|2022-06-15 09:22:40|250.09|248.09|250.57|248.57|250.57|248.57|250.09|248.09|0
1655284970000|2022-06-15 09:22:50|250.33|248.33|250.33|248.33|250.45|248.45|250.33|248.33|0
1655284980000|2022-06-15 09:23:00|250.21|248.21|249.85|247.85|250.33|248.33|249.85|247.85|0
1655284990000|2022-06-15 09:23:10|249.73|247.73|249.85|247.85|249.97|247.97|249.73|247.73|0
1655285000000|2022-06-15 09:23:20|249.73|247.73|249.85|247.85|249.85|247.85|249.73|247.73|0
1655285010000|2022-06-15 09:23:30|249.73|247.73|250.8|248.8|250.8|248.8|249.73|247.73|0
1655285020000|2022-06-15 09:23:40|250.56|248.56|250.32|248.32|250.56|248.56|250.32|248.32|0
1655285030000|2022-06-15 09:23:50|250.56|248.56|250.32|248.32|250.56|248.56|250.21|248.21|0
1655285040000|2022-06-15 09:24:00|250.45|248.45|250.32|248.32|250.45|248.45|250.32|248.32|0
1655285050000|2022-06-15 09:24:10|250.08|248.08|249.61|247.61|250.08|248.08|249.61|247.61|0
1655285060000|2022-06-15 09:24:20|249.37|247.37|249.13|247.13|249.37|247.37|249.13|247.13|0
1655285070000|2022-06-15 09:24:30|249.37|247.37|249.73|247.73|249.73|247.73|249.13|247.13|0
1655285080000|2022-06-15 09:24:40|249.6|247.6|249.6|247.6|249.6|247.6|249.6|247.6|0
1655285090000|2022-06-15 09:24:50|249.49|247.49|249.37|247.37|249.6|247.6|249.37|247.37|0
1655285100000|2022-06-15 09:25:00|249.36|247.36|248.89|246.89|249.36|247.36|248.89|246.89|0
1655285110000|2022-06-15 09:25:10|248.65|246.65|249.13|247.13|249.13|247.13|248.65|246.65|0
1655285120000|2022-06-15 09:25:20|248.65|246.65|248.05|246.05|248.89|246.89|248.05|246.05|0
1655285130000|2022-06-15 09:25:30|247.93|245.93|249.25|247.25|249.25|247.25|247.93|245.93|0
1655285140000|2022-06-15 09:25:40|249.12|247.12|249.25|247.25|249.36|247.36|249.12|247.12|0
1655285150000|2022-06-15 09:25:50|249.84|247.84|250.08|248.08|250.08|248.08|249.84|247.84|0
1655285160000|2022-06-15 09:26:00|249.84|247.84|249.73|247.73|249.84|247.84|249.73|247.73|0
1655285170000|2022-06-15 09:26:10|249.84|247.84|249.97|247.97|250.08|248.08|249.84|247.84|0
1655285180000|2022-06-15 09:26:20|250.08|248.08|249.6|247.6|250.08|248.08|249.6|247.6|0
1655285190000|2022-06-15 09:26:30|249.73|247.73|249.73|247.73|249.73|247.73|249.73|247.73|0
1655285200000|2022-06-15 09:26:40|249.6|247.6|249.36|247.36|249.6|247.6|249.36|247.36|0
1655285210000|2022-06-15 09:26:50|249.73|247.73|249.36|247.36|249.73|247.73|249.36|247.36|0
1655285220000|2022-06-15 09:27:00|249.49|247.49|249.36|247.36|249.49|247.49|249.36|247.36|0
1655285230000|2022-06-15 09:27:10|249.25|247.25|248.77|246.77|249.25|247.25|248.77|246.77|0
1655285240000|2022-06-15 09:27:20|248.64|246.64|248.88|246.88|248.88|246.88|248.64|246.64|0
1655285250000|2022-06-15 09:27:30|249.12|247.12|248.4|246.4|249.12|247.12|248.4|246.4|0
1655285260000|2022-06-15 09:27:40|248.64|246.64|248.4|246.4|248.64|246.64|248.4|246.4|0
1655285270000|2022-06-15 09:27:50|248.64|246.64|248.4|246.4|248.64|246.64|248.4|246.4|0
1655285280000|2022-06-15 09:28:00|248.05|246.05|247.57|245.57|248.05|246.05|247.57|245.57|0
1655285290000|2022-06-15 09:28:10|247.33|245.33|247.21|245.21|247.33|245.33|247.21|245.21|0
1655285300000|2022-06-15 09:28:20|247.09|245.09|246.85|244.85|247.09|245.09|246.85|244.85|0
1655285310000|2022-06-15 09:28:30|246.25|244.25|246.49|244.49|246.49|244.49|246.25|244.25|0
1655285320000|2022-06-15 09:28:40|246.73|244.73|247.44|245.44|247.45|245.45|246.73|244.73|0
1655285330000|2022-06-15 09:28:50|246.97|244.97|246.97|244.97|247.21|245.21|246.97|244.97|0
1655285340000|2022-06-15 09:29:00|246.61|244.61|246.73|244.73|246.85|244.85|246.61|244.61|0
1655285350000|2022-06-15 09:29:10|246.49|244.49|246.37|244.37|246.49|244.49|246.37|244.37|0
1655285360000|2022-06-15 09:29:20|246.25|244.25|247.2|245.2|247.2|245.2|246.25|244.25|0
1655285370000|2022-06-15 09:29:30|246.49|244.49|246.73|244.73|246.73|244.73|246.37|244.37|0
1655285380000|2022-06-15 09:29:40|246.49|244.49|246.73|244.73|246.73|244.73|246.49|244.49|0
1655285390000|2022-06-15 09:29:50|246.49|244.49|246.73|244.73|246.73|244.73|246.49|244.49|0
1655285400000|2022-06-15 09:30:00|246.37|244.37|246.96|244.96|246.96|244.96|246.37|244.37|0
1655285410000|2022-06-15 09:30:10|246.73|244.73|246.73|244.73|246.73|244.73|246.73|244.73|0
1655285420000|2022-06-15 09:30:20|246.85|244.85|246.73|244.73|246.85|244.85|246.73|244.73|0
1655285430000|2022-06-15 09:30:30|246.49|244.49|246.13|244.13|246.49|244.49|246.13|244.13|0
1655285440000|2022-06-15 09:30:40|246.01|244.01|246.01|244.01|246.13|244.13|246.01|244.01|0
1655285450000|2022-06-15 09:30:50|245.77|243.77|246.01|244.01|246.01|244.01|245.77|243.77|0
1655285460000|2022-06-15 09:31:00|246.25|244.25|246.01|244.01|246.25|244.25|246.01|244.01|0
1655285470000|2022-06-15 09:31:10|246.25|244.25|246.96|244.96|246.96|244.96|246.25|244.25|0
1655285480000|2022-06-15 09:31:20|246.85|244.85|246.48|244.48|246.85|244.85|246.37|244.37|0
1655285490000|2022-06-15 09:31:30|246.61|244.61|246.25|244.25|246.61|244.61|246.25|244.25|0
1655285500000|2022-06-15 09:31:40|246.01|244.01|246.24|244.24|246.24|244.24|245.77|243.77|0
1655285510000|2022-06-15 09:31:50|246.48|244.48|246.01|244.01|246.48|244.48|246.01|244.01|0
1655285520000|2022-06-15 09:32:00|245.53|243.53|244.81|242.81|245.53|243.53|244.57|242.57|0
1655285530000|2022-06-15 09:32:10|245.05|243.05|244.57|242.57|245.05|243.05|244.57|242.57|0
1655285540000|2022-06-15 09:32:20|244.34|242.34|244.57|242.57|244.57|242.57|244.34|242.34|0
1655285550000|2022-06-15 09:32:30|244.34|242.34|244.1|242.1|244.34|242.34|244.1|242.1|0
1655285560000|2022-06-15 09:32:40|243.62|241.62|244.22|242.22|244.22|242.22|243.51|241.51|0
1655285570000|2022-06-15 09:32:50|244.1|242.1|245.17|243.17|245.53|243.53|244.1|242.1|0
1655285580000|2022-06-15 09:33:00|245.05|243.05|244.93|242.93|245.05|243.05|244.93|242.93|0
1655285590000|2022-06-15 09:33:10|244.57|242.57|244.1|242.1|244.57|242.57|244.1|242.1|0
1655285600000|2022-06-15 09:33:20|244.09|242.09|244.22|242.22|244.22|242.22|244.09|242.09|0
1655285610000|2022-06-15 09:33:30|244.09|242.09|244.09|242.09|244.09|242.09|244.09|242.09|0
1655285620000|2022-06-15 09:33:40|243.86|241.86|243.86|241.86|243.86|241.86|243.74|241.74|0
1655285640000|2022-06-15 09:34:00|244.09|242.09|244.33|242.33|244.33|242.33|244.09|242.09|0
1655285650000|2022-06-15 09:34:10|244.09|242.09|244.09|242.09|244.33|242.33|244.09|242.09|0
1655285660000|2022-06-15 09:34:20|244.33|242.33|244.45|242.45|244.45|242.45|244.22|242.22|0
1655285670000|2022-06-15 09:34:30|244.33|242.33|243.62|241.62|244.33|242.33|243.62|241.62|0
1655285680000|2022-06-15 09:34:40|243.74|241.74|244.22|242.22|244.57|242.57|243.74|241.74|0
1655285690000|2022-06-15 09:34:50|244.57|242.57|244.33|242.33|244.57|242.57|244.33|242.33|0
1655285700000|2022-06-15 09:35:00|244.57|242.57|244.45|242.45|244.57|242.57|244.33|242.33|0
1655285710000|2022-06-15 09:35:10|244.57|242.57|244.45|242.45|244.57|242.57|244.33|242.33|0
1655285720000|2022-06-15 09:35:20|244.81|242.81|245.04|243.04|245.04|243.04|244.69|242.69|0
1655285730000|2022-06-15 09:35:30|245.28|243.28|245.04|243.04|245.28|243.28|245.04|243.04|0
1655285740000|2022-06-15 09:35:40|245.17|243.17|245.28|243.28|245.28|243.28|245.17|243.17|0
1655285750000|2022-06-15 09:35:50|245.04|243.04|245.04|243.04|245.28|243.28|245.04|243.04|0
1655285760000|2022-06-15 09:36:00|245.17|243.17|245.52|243.52|245.52|243.52|245.17|243.17|0
1655285770000|2022-06-15 09:36:10|245.64|243.64|245.04|243.04|245.64|243.64|245.04|243.04|0
1655285780000|2022-06-15 09:36:20|245.28|243.28|245.76|243.76|245.76|243.76|245.28|243.28|0
1655285790000|2022-06-15 09:36:30|245.52|243.52|245.76|243.76|245.76|243.76|245.52|243.52|0
1655285800000|2022-06-15 09:36:40|245.64|243.64|245.76|243.76|245.76|243.76|245.28|243.28|0
1655285810000|2022-06-15 09:36:50|245.88|243.88|246.23|244.23|246.23|244.23|245.88|243.88|0
1655285820000|2022-06-15 09:37:00|246.71|244.71|246.47|244.47|246.71|244.71|246.47|244.47|0
1655285830000|2022-06-15 09:37:10|245.99|243.99|246.71|244.71|246.71|244.71|245.99|243.99|0
1655285840000|2022-06-15 09:37:20|246.47|244.47|246.47|244.47|246.71|244.71|246.47|244.47|0
1655285850000|2022-06-15 09:37:30|246.36|244.36|246.95|244.95|246.95|244.95|246.36|244.36|0
1655285860000|2022-06-15 09:37:40|247.19|245.19|248.62|246.62|248.62|246.62|247.19|245.19|0
1655285870000|2022-06-15 09:37:50|248.14|246.14|247.67|245.67|248.14|246.14|247.67|245.67|0
1655285880000|2022-06-15 09:38:00|247.55|245.55|247.9|245.9|247.9|245.9|247.55|245.55|0
1655285890000|2022-06-15 09:38:10|248.03|246.03|248.27|246.27|248.38|246.38|247.9|245.9|0
1655285900000|2022-06-15 09:38:20|248.14|246.14|248.14|246.14|248.14|246.14|248.03|246.03|0
1655285910000|2022-06-15 09:38:30|248.62|246.62|248.62|246.62|248.86|246.86|248.62|246.62|0
1655285920000|2022-06-15 09:38:40|248.38|246.38|248.38|246.38|248.38|246.38|248.38|246.38|0
1655285930000|2022-06-15 09:38:50|248.62|246.62|249.1|247.1|249.1|247.1|248.62|246.62|0
1655285940000|2022-06-15 09:39:00|248.86|246.86|248.86|246.86|249.1|247.1|248.62|246.62|0
1655285950000|2022-06-15 09:39:10|248.74|246.74|248.38|246.38|248.86|246.86|248.38|246.38|0
1655285960000|2022-06-15 09:39:20|248.62|246.62|248.38|246.38|248.62|246.62|248.38|246.38|0
1655285970000|2022-06-15 09:39:30|248.62|246.62|248.74|246.74|248.86|246.86|248.62|246.62|0
1655285980000|2022-06-15 09:39:40|248.62|246.62|248.86|246.86|248.86|246.86|248.62|246.62|0
1655285990000|2022-06-15 09:39:50|248.62|246.62|248.38|246.38|248.62|246.62|248.38|246.38|0
1655286000000|2022-06-15 09:40:00|248.14|246.14|247.55|245.55|248.14|246.14|247.55|245.55|0
1655286010000|2022-06-15 09:40:10|247.66|245.66|247.42|245.42|247.66|245.66|247.42|245.42|0
1655286020000|2022-06-15 09:40:20|247.66|245.66|248.26|246.26|248.26|246.26|247.66|245.66|0
1655286030000|2022-06-15 09:40:30|248.14|246.14|248.14|246.14|248.26|246.26|248.02|246.02|0
1655286040000|2022-06-15 09:40:40|248.02|246.02|247.9|245.9|248.02|246.02|247.9|245.9|0
1655286050000|2022-06-15 09:40:50|247.66|245.66|248.26|246.26|248.26|246.26|247.54|245.54|0
1655286060000|2022-06-15 09:41:00|248.14|246.14|248.26|246.26|248.38|246.38|248.02|246.02|0
1655286070000|2022-06-15 09:41:10|248.14|246.14|248.14|246.14|248.14|246.14|247.9|245.9|0
1655286080000|2022-06-15 09:41:20|248.02|246.02|248.26|246.26|248.26|246.26|247.9|245.9|0
1655286090000|2022-06-15 09:41:30|248.37|246.37|248.02|246.02|248.37|246.37|248.02|246.02|0
1655286100000|2022-06-15 09:41:40|247.9|245.9|247.9|245.9|248.02|246.02|247.9|245.9|0
1655286110000|2022-06-15 09:41:50|247.66|245.66|247.66|245.66|247.66|245.66|247.66|245.66|0
1655286120000|2022-06-15 09:42:00|246.83|244.83|247.18|245.18|247.66|245.66|246.83|244.83|0
1655286130000|2022-06-15 09:42:10|246.82|244.82|246.82|244.82|246.82|244.82|246.59|244.59|0
1655286140000|2022-06-15 09:42:20|246.7|244.7|246.46|244.46|246.7|244.7|246.46|244.46|0
1655286150000|2022-06-15 09:42:30|246.22|244.22|246.22|244.22|246.46|244.46|245.98|243.98|0
1655286160000|2022-06-15 09:42:40|245.74|243.74|245.63|243.63|245.74|243.74|245.51|243.51|0
1655286170000|2022-06-15 09:42:50|245.74|243.74|245.74|243.74|245.87|243.87|245.74|243.74|0
1655286180000|2022-06-15 09:43:00|245.63|243.63|245.51|243.51|245.74|243.74|245.51|243.51|0
1655286190000|2022-06-15 09:43:10|245.5|243.5|245.74|243.74|245.74|243.74|245.5|243.5|0
1655286200000|2022-06-15 09:43:20|246.22|244.22|246.22|244.22|246.22|244.22|245.98|243.98|0
1655286210000|2022-06-15 09:43:30|245.98|243.98|245.87|243.87|245.98|243.98|245.87|243.87|0
1655286220000|2022-06-15 09:43:40|245.74|243.74|243.83|241.83|245.74|243.74|243.24|241.24|0
1655286230000|2022-06-15 09:43:50|242.4|240.4|242.17|240.17|242.64|240.64|242.17|240.17|0
1655286240000|2022-06-15 09:44:00|241.58|239.58|243.12|241.12|243.12|241.12|241.34|239.34|0
1655286250000|2022-06-15 09:44:10|242.64|240.64|243.48|241.48|243.48|241.48|242.64|240.64|0
1655286260000|2022-06-15 09:44:20|242.64|240.64|241.81|239.81|242.64|240.64|241.81|239.81|0
1655286270000|2022-06-15 09:44:30|241.45|239.45|242.05|240.05|242.05|240.05|241.45|239.45|0
1655286280000|2022-06-15 09:44:40|242.4|240.4|242.64|240.64|242.64|240.64|242.29|240.29|0
1655286290000|2022-06-15 09:44:50|242.88|240.88|242.64|240.64|242.88|240.88|242.64|240.64|0
1655286300000|2022-06-15 09:45:00|242.53|240.53|242.4|240.4|242.76|240.76|242.4|240.4|0
1655286310000|2022-06-15 09:45:10|242.16|240.16|241.69|239.69|242.53|240.53|241.69|239.69|0
1655286320000|2022-06-15 09:45:20|242.05|240.05|241.81|239.81|242.05|240.05|241.69|239.69|0
1655286330000|2022-06-15 09:45:30|241.69|239.69|241.45|239.45|241.93|239.93|241.45|239.45|0
1655286340000|2022-06-15 09:45:40|241.92|239.92|241.45|239.45|241.92|239.92|241.45|239.45|0
1655286350000|2022-06-15 09:45:50|242.4|240.4|242.52|240.52|242.64|240.64|242.4|240.4|0
1655286360000|2022-06-15 09:46:00|241.92|239.92|242.52|240.52|242.64|240.64|241.92|239.92|0
1655286370000|2022-06-15 09:46:10|242.76|240.76|242.64|240.64|242.76|240.76|242.64|240.64|0
1655286380000|2022-06-15 09:46:20|242.88|240.88|242.88|240.88|242.88|240.88|242.64|240.64|0
1655286390000|2022-06-15 09:46:30|242.64|240.64|242.76|240.76|242.88|240.88|242.64|240.64|0
1655286400000|2022-06-15 09:46:40|242.87|240.87|242.64|240.64|242.87|240.87|242.64|240.64|0
1655286410000|2022-06-15 09:46:50|242.76|240.76|244.07|242.07|244.07|242.07|242.76|240.76|0
1655286420000|2022-06-15 09:47:00|243.59|241.59|243.11|241.11|243.59|241.59|243.11|241.11|0
1655286430000|2022-06-15 09:47:10|243.59|241.59|243.83|241.83|243.83|241.83|243.59|241.59|0
1655286440000|2022-06-15 09:47:20|243.59|241.59|244.3|242.3|244.43|242.43|243.59|241.59|0
1655286450000|2022-06-15 09:47:30|244.54|242.54|244.54|242.54|244.54|242.54|244.54|242.54|0
1655286460000|2022-06-15 09:47:40|244.78|242.78|244.9|242.9|245.02|243.02|244.78|242.78|0
1655286470000|2022-06-15 09:47:50|245.38|243.38|245.26|243.26|245.38|243.38|245.26|243.26|0
1655286480000|2022-06-15 09:48:00|245.86|243.86|245.49|243.49|245.86|243.86|245.49|243.49|0
1655286490000|2022-06-15 09:48:10|245.73|243.73|245.49|243.49|245.73|243.73|245.38|243.38|0
1655286500000|2022-06-15 09:48:20|245.38|243.38|245.02|243.02|245.38|243.38|245.02|243.02|0
1655286510000|2022-06-15 09:48:30|244.78|242.78|244.66|242.66|245.25|243.25|244.66|242.66|0
1655286520000|2022-06-15 09:48:40|245.38|243.38|245.97|243.97|245.97|243.97|245.38|243.38|0
1655286530000|2022-06-15 09:48:50|245.73|243.73|245.38|243.38|245.73|243.73|245.38|243.38|0
1655286540000|2022-06-15 09:49:00|245.25|243.25|245.62|243.62|245.62|243.62|245.25|243.25|0
1655286550000|2022-06-15 09:49:10|245.25|243.25|245.49|243.49|245.73|243.73|245.25|243.25|0
1655286560000|2022-06-15 09:49:20|245.73|243.73|245.62|243.62|245.73|243.73|245.49|243.49|0
1655286570000|2022-06-15 09:49:30|245.49|243.49|245.49|243.49|245.49|243.49|245.38|243.38|0
1655286580000|2022-06-15 09:49:40|245.38|243.38|245.25|243.25|245.49|243.49|245.25|243.25|0
1655286590000|2022-06-15 09:49:50|245.14|243.14|245.14|243.14|245.14|243.14|245.14|243.14|0
1655286600000|2022-06-15 09:50:00|245.01|243.01|245.01|243.01|245.01|243.01|244.9|242.9|0
1655286610000|2022-06-15 09:50:10|244.9|242.9|245.01|243.01|245.01|243.01|244.9|242.9|0
1655286620000|2022-06-15 09:50:20|244.77|242.77|244.77|242.77|244.77|242.77|244.77|242.77|0
1655286630000|2022-06-15 09:50:30|244.9|242.9|245.25|243.25|245.25|243.25|244.9|242.9|0
1655286640000|2022-06-15 09:50:40|245.14|243.14|245.25|243.25|245.25|243.25|245.01|243.01|0
1655286650000|2022-06-15 09:50:50|245.14|243.14|244.9|242.9|245.14|243.14|244.77|242.77|0
1655286660000|2022-06-15 09:51:00|245.25|243.25|244.3|242.3|245.25|243.25|244.3|242.3|0
1655286670000|2022-06-15 09:51:10|243.94|241.94|244.29|242.29|244.29|242.29|243.82|241.82|0
1655286680000|2022-06-15 09:51:20|244.18|242.18|244.77|242.77|245.01|243.01|244.18|242.18|0
1655286690000|2022-06-15 09:51:30|244.66|242.66|244.66|242.66|244.66|242.66|244.53|242.53|0
1655286700000|2022-06-15 09:51:40|244.53|242.53|244.66|242.66|244.66|242.66|244.53|242.53|0
1655286710000|2022-06-15 09:51:50|244.77|242.77|245.01|243.01|245.01|243.01|244.77|242.77|0
1655286720000|2022-06-15 09:52:00|245.13|243.13|245.61|243.61|245.85|243.85|245.13|243.13|0
1655286730000|2022-06-15 09:52:10|245.49|243.49|245.85|243.85|245.85|243.85|245.49|243.49|0
1655286740000|2022-06-15 09:52:20|245.96|243.96|246.44|244.44|246.44|244.44|245.96|243.96|0
1655286750000|2022-06-15 09:52:30|246.68|244.68|246.68|244.68|247.04|245.04|246.56|244.56|0
1655286760000|2022-06-15 09:52:40|246.44|244.44|247.16|245.16|247.4|245.4|246.44|244.44|0
1655286770000|2022-06-15 09:52:50|247.28|245.28|247.4|245.4|247.63|245.63|247.28|245.28|0
1655286780000|2022-06-15 09:53:00|247.76|245.76|247.76|245.76|247.87|245.87|247.63|245.63|0
1655286790000|2022-06-15 09:53:10|247.63|245.63|247.52|245.52|247.63|245.63|247.52|245.52|0
1655286800000|2022-06-15 09:53:20|247.39|245.39|247.52|245.52|247.52|245.52|247.39|245.39|0
1655286810000|2022-06-15 09:53:30|247.63|245.63|247.52|245.52|247.63|245.63|247.52|245.52|0
1655286820000|2022-06-15 09:53:40|247.39|245.39|247.52|245.52|247.52|245.52|247.28|245.28|0
1655286830000|2022-06-15 09:53:50|247.39|245.39|247.39|245.39|247.39|245.39|247.28|245.28|0
1655286840000|2022-06-15 09:54:00|247.52|245.52|247.76|245.76|247.76|245.76|247.52|245.52|0
1655286850000|2022-06-15 09:54:10|247.39|245.39|247.28|245.28|247.39|245.39|247.15|245.15|0
1655286860000|2022-06-15 09:54:20|247.39|245.39|247.52|245.52|247.52|245.52|247.39|245.39|0
1655286870000|2022-06-15 09:54:30|247.39|245.39|247.52|245.52|247.87|245.87|247.39|245.39|0
1655286880000|2022-06-15 09:54:40|247.63|245.63|247.39|245.39|247.63|245.63|247.39|245.39|0
1655286890000|2022-06-15 09:54:50|247.15|245.15|247.39|245.39|247.63|245.63|247.15|245.15|0
1655286900000|2022-06-15 09:55:00|247.63|245.63|247.75|245.75|248.11|246.11|247.63|245.63|0
1655286910000|2022-06-15 09:55:10|247.87|245.87|247.99|245.99|248.11|246.11|247.87|245.87|0
1655286920000|2022-06-15 09:55:20|247.87|245.87|247.87|245.87|247.87|245.87|247.87|245.87|0
1655286940000|2022-06-15 09:55:40|247.75|245.75|248.11|246.11|248.35|246.35|247.75|245.75|0
1655286950000|2022-06-15 09:55:50|247.87|245.87|248.58|246.58|248.58|246.58|247.87|245.87|0
1655286960000|2022-06-15 09:56:00|248.23|246.23|247.63|245.63|248.23|246.23|247.63|245.63|0
1655286970000|2022-06-15 09:56:10|247.51|245.51|247.87|245.87|247.87|245.87|247.51|245.51|0
1655286980000|2022-06-15 09:56:20|248.11|246.11|248.23|246.23|248.23|246.23|248.11|246.11|0
1655286990000|2022-06-15 09:56:30|248.11|246.11|248.34|246.34|248.34|246.34|248.11|246.11|0
1655287000000|2022-06-15 09:56:40|248.71|246.71|248.58|246.58|248.71|246.71|248.34|246.34|0
1655287010000|2022-06-15 09:56:50|248.34|246.34|248.47|246.47|248.47|246.47|248.34|246.34|0
1655287020000|2022-06-15 09:57:00|248.58|246.58|248.82|246.82|248.82|246.82|248.58|246.58|0
1655287030000|2022-06-15 09:57:10|248.95|246.95|248.47|246.47|248.95|246.95|248.47|246.47|0
1655287040000|2022-06-15 09:57:20|248.34|246.34|248.34|246.34|248.34|246.34|248.23|246.23|0
1655287050000|2022-06-15 09:57:30|248.58|246.58|248.47|246.47|248.58|246.58|248.47|246.47|0
1655287060000|2022-06-15 09:57:40|248.34|246.34|248.1|246.1|248.34|246.34|248.1|246.1|0
1655287070000|2022-06-15 09:57:50|247.39|245.39|246.91|244.91|247.39|245.39|246.91|244.91|0
1655287080000|2022-06-15 09:58:00|247.15|245.15|246.79|244.79|247.15|245.15|246.79|244.79|0
1655287090000|2022-06-15 09:58:10|246.43|244.43|245.71|243.71|246.43|244.43|245.71|243.71|0
1655287100000|2022-06-15 09:58:20|245.84|243.84|245.71|243.71|245.95|243.95|245.71|243.71|0
1655287110000|2022-06-15 09:58:30|245.95|243.95|245.95|243.95|245.95|243.95|245.71|243.71|0
1655287120000|2022-06-15 09:58:40|246.19|244.19|245.36|243.36|246.19|244.19|245.36|243.36|0
1655287130000|2022-06-15 09:58:50|245.12|243.12|245.23|243.23|245.23|243.23|245.12|243.12|0
1655287140000|2022-06-15 09:59:00|244.99|242.99|244.76|242.76|245.23|243.23|244.76|242.76|0
1655287150000|2022-06-15 09:59:10|244.88|242.88|244.4|242.4|244.88|242.88|244.4|242.4|0
1655287160000|2022-06-15 09:59:20|244.28|242.28|243.8|241.8|244.28|242.28|243.8|241.8|0
1655287170000|2022-06-15 09:59:30|243.69|241.69|243.8|241.8|244.04|242.04|243.69|241.69|0
1655287180000|2022-06-15 09:59:40|243.69|241.69|243.8|241.8|243.8|241.8|243.56|241.56|0
1655287190000|2022-06-15 09:59:50|243.92|241.92|243.8|241.8|243.92|241.92|243.8|241.8|0
1655287200000|2022-06-15 10:00:00|243.68|241.68|244.4|242.4|244.75|242.75|243.68|241.68|0
1655287210000|2022-06-15 10:00:10|244.28|242.28|244.28|242.28|244.28|242.28|244.28|242.28|0
1655287220000|2022-06-15 10:00:20|244.64|242.64|244.64|242.64|244.75|242.75|244.51|242.51|0
1655287230000|2022-06-15 10:00:30|245.23|243.23|245.11|243.11|245.23|243.23|244.99|242.99|0
1655287240000|2022-06-15 10:00:40|244.99|242.99|245.11|243.11|245.23|243.23|244.99|242.99|0
1655287250000|2022-06-15 10:00:50|244.75|242.75|244.99|242.99|245.23|243.23|244.75|242.75|0
1655287260000|2022-06-15 10:01:00|244.51|242.51|244.27|242.27|244.75|242.75|244.27|242.27|0
1655287270000|2022-06-15 10:01:10|244.4|242.4|244.64|242.64|244.75|242.75|244.4|242.4|0
1655287280000|2022-06-15 10:01:20|244.27|242.27|244.51|242.51|244.51|242.51|244.27|242.27|0
1655287290000|2022-06-15 10:01:30|244.27|242.27|244.27|242.27|244.27|242.27|244.03|242.03|0
1655287300000|2022-06-15 10:01:40|244.16|242.16|244.03|242.03|244.16|242.16|244.03|242.03|0
1655287310000|2022-06-15 10:01:50|244.75|242.75|244.75|242.75|244.75|242.75|244.75|242.75|0
1655287320000|2022-06-15 10:02:00|244.63|242.63|245.23|243.23|245.23|243.23|244.51|242.51|0
1655287330000|2022-06-15 10:02:10|245.35|243.35|245.23|243.23|245.35|243.35|245.11|243.11|0
1655287340000|2022-06-15 10:02:20|245.46|243.46|245.46|243.46|245.46|243.46|245.23|243.23|0
1655287350000|2022-06-15 10:02:30|245.59|243.59|245.7|243.7|246.18|244.18|245.46|243.46|0
1655287360000|2022-06-15 10:02:40|245.59|243.59|245.94|243.94|245.94|243.94|245.59|243.59|0
1655287370000|2022-06-15 10:02:50|245.7|243.7|245.94|243.94|245.94|243.94|245.7|243.7|0
1655287380000|2022-06-15 10:03:00|246.42|244.42|245.7|243.7|246.42|244.42|245.7|243.7|0
1655287390000|2022-06-15 10:03:10|245.94|243.94|246.18|244.18|246.3|244.3|245.94|243.94|0
1655287400000|2022-06-15 10:03:20|246.66|244.66|246.66|244.66|246.66|244.66|246.66|244.66|0
1655287410000|2022-06-15 10:03:30|247.26|245.26|247.13|245.13|247.26|245.26|246.9|244.9|0
1655287420000|2022-06-15 10:03:40|247.37|245.37|247.37|245.37|247.37|245.37|247.13|245.13|0
1655287430000|2022-06-15 10:03:50|247.61|245.61|247.61|245.61|247.85|245.85|247.61|245.61|0
1655287440000|2022-06-15 10:04:00|247.13|245.13|247.37|245.37|247.37|245.37|247.13|245.13|0
1655287450000|2022-06-15 10:04:10|247.5|245.5|247.37|245.37|247.61|245.61|247.37|245.37|0
1655287460000|2022-06-15 10:04:20|247.13|245.13|246.06|244.06|247.13|245.13|246.06|244.06|0
1655287470000|2022-06-15 10:04:30|246.18|244.18|246.54|244.54|246.65|244.65|246.18|244.18|0
1655287480000|2022-06-15 10:04:40|246.41|244.41|246.41|244.41|246.41|244.41|246.41|244.41|0
1655287490000|2022-06-15 10:04:50|246.54|244.54|246.3|244.3|246.54|244.54|246.3|244.3|0
1655287500000|2022-06-15 10:05:00|246.18|244.18|247.37|245.37|247.37|245.37|246.18|244.18|0
1655287510000|2022-06-15 10:05:10|247.02|245.02|246.65|244.65|247.02|245.02|246.65|244.65|0
1655287520000|2022-06-15 10:05:20|246.89|244.89|246.89|244.89|246.89|244.89|246.78|244.78|0
1655287530000|2022-06-15 10:05:30|246.65|244.65|246.89|244.89|246.89|244.89|246.3|244.3|0
1655287540000|2022-06-15 10:05:40|247.02|245.02|247.85|245.85|247.85|245.85|247.02|245.02|0
1655287550000|2022-06-15 10:05:50|248.33|246.33|248.56|246.56|248.56|246.56|248.33|246.33|0
1655287560000|2022-06-15 10:06:00|248.21|246.21|247.61|245.61|248.21|246.21|247.61|245.61|0
1655287570000|2022-06-15 10:06:10|247.85|245.85|248.32|246.32|248.32|246.32|247.85|245.85|0
1655287580000|2022-06-15 10:06:20|248.09|246.09|247.85|245.85|248.09|246.09|247.85|245.85|0
1655287590000|2022-06-15 10:06:30|247.61|245.61|248.32|246.32|248.32|246.32|247.61|245.61|0
1655287600000|2022-06-15 10:06:40|248.45|246.45|248.32|246.32|248.45|246.45|248.21|246.21|0
1655287610000|2022-06-15 10:06:50|248.21|246.21|247.84|245.84|248.21|246.21|247.84|245.84|0
1655287620000|2022-06-15 10:07:00|247.97|245.97|248.93|246.93|248.93|246.93|247.97|245.97|0
1655287630000|2022-06-15 10:07:10|248.56|246.56|249.28|247.28|249.28|247.28|248.56|246.56|0
1655287640000|2022-06-15 10:07:20|249.04|247.04|248.8|246.8|249.04|247.04|248.8|246.8|0
1655287650000|2022-06-15 10:07:30|249.28|247.28|248.32|246.32|249.28|247.28|248.32|246.32|0
1655287660000|2022-06-15 10:07:40|248.45|246.45|248.32|246.32|248.56|246.56|248.32|246.32|0
1655287670000|2022-06-15 10:07:50|247.84|245.84|248.08|246.08|248.08|246.08|247.84|245.84|0
1655287680000|2022-06-15 10:08:00|247.84|245.84|247.97|245.97|248.08|246.08|247.84|245.84|0
1655287690000|2022-06-15 10:08:10|247.73|245.73|247.12|245.12|247.73|245.73|247.12|245.12|0
1655287700000|2022-06-15 10:08:20|247.84|245.84|248.56|246.56|248.56|246.56|247.84|245.84|0
1655287710000|2022-06-15 10:08:30|248.32|246.32|248.08|246.08|248.32|246.32|248.08|246.08|0
1655287720000|2022-06-15 10:08:40|248.2|246.2|247.12|245.12|248.2|246.2|247.12|245.12|0
1655287730000|2022-06-15 10:08:50|247.01|245.01|246.88|244.88|247.01|245.01|246.88|244.88|0
1655287740000|2022-06-15 10:09:00|247.12|245.12|247.12|245.12|247.12|245.12|247.01|245.01|0
1655287750000|2022-06-15 10:09:10|247.84|245.84|248.32|246.32|248.32|246.32|247.84|245.84|0
1655287760000|2022-06-15 10:09:20|247.25|245.25|247.36|245.36|247.36|245.36|247.25|245.25|0
1655287770000|2022-06-15 10:09:30|246.64|244.64|246.88|244.88|247.12|245.12|246.64|244.64|0
1655287780000|2022-06-15 10:09:40|247.36|245.36|247.36|245.36|247.49|245.49|247.36|245.36|0
1655287790000|2022-06-15 10:09:50|247.6|245.6|247.6|245.6|247.6|245.6|247.6|245.6|0
1655287800000|2022-06-15 10:10:00|247.72|245.72|247.72|245.72|247.84|245.84|247.72|245.72|0
1655287810000|2022-06-15 10:10:10|246.88|244.88|247.01|245.01|247.01|245.01|246.77|244.77|0
1655287820000|2022-06-15 10:10:20|247.12|245.12|247.36|245.36|247.36|245.36|247.12|245.12|0
1655287830000|2022-06-15 10:10:30|247.6|245.6|247.72|245.72|247.72|245.72|247.6|245.6|0
1655287840000|2022-06-15 10:10:40|247.48|245.48|246.88|244.88|247.48|245.48|246.88|244.88|0
1655287850000|2022-06-15 10:10:50|247|245|246.64|244.64|247|245|246.64|244.64|0
1655287860000|2022-06-15 10:11:00|246.4|244.4|246.64|244.64|246.64|244.64|246.16|244.16|0
1655287870000|2022-06-15 10:11:10|246.4|244.4|246.16|244.16|246.4|244.4|246.16|244.16|0
1655287880000|2022-06-15 10:11:20|246.05|244.05|246.53|244.53|246.64|244.64|246.05|244.05|0
1655287890000|2022-06-15 10:11:30|246.64|244.64|246.88|244.88|246.88|244.88|246.64|244.64|0
1655287900000|2022-06-15 10:11:40|247.24|245.24|246.76|244.76|247.24|245.24|246.64|244.64|0
1655287910000|2022-06-15 10:11:50|246.88|244.88|246.88|244.88|246.88|244.88|246.64|244.64|0
1655287920000|2022-06-15 10:12:00|246.76|244.76|246.4|244.4|246.76|244.76|246.4|244.4|0
1655287930000|2022-06-15 10:12:10|246.28|244.28|246.4|244.4|246.64|244.64|246.28|244.28|0
1655287940000|2022-06-15 10:12:20|246.88|244.88|245.92|243.92|246.88|244.88|245.92|243.92|0
1655287950000|2022-06-15 10:12:30|246.05|244.05|246.16|244.16|246.16|244.16|245.92|243.92|0
1655287960000|2022-06-15 10:12:40|246.4|244.4|246.28|244.28|246.64|244.64|246.28|244.28|0
1655287970000|2022-06-15 10:12:50|246.04|244.04|246.4|244.4|246.4|244.4|245.92|243.92|0
1655287980000|2022-06-15 10:13:00|246.64|244.64|246.64|244.64|246.64|244.64|246.52|244.52|0
1655287990000|2022-06-15 10:13:10|246.4|244.4|246.28|244.28|246.4|244.4|246.28|244.28|0
1655288000000|2022-06-15 10:13:20|246.16|244.16|246.04|244.04|246.16|244.16|245.92|243.92|0
1655288010000|2022-06-15 10:13:30|246.16|244.16|246.4|244.4|246.4|244.4|246.16|244.16|0
1655288020000|2022-06-15 10:13:40|247.11|245.11|247.59|245.59|247.59|245.59|247.11|245.11|0
1655288030000|2022-06-15 10:13:50|247.11|245.11|247.11|245.11|247.11|245.11|247.11|245.11|0
1655288040000|2022-06-15 10:14:00|247.24|245.24|247.11|245.11|247.24|245.24|247.11|245.11|0
1655288050000|2022-06-15 10:14:10|246.87|244.87|246.63|244.63|247|245|246.63|244.63|0
1655288060000|2022-06-15 10:14:20|246.39|244.39|246.39|244.39|246.39|244.39|246.39|244.39|0
1655288070000|2022-06-15 10:14:30|246.63|244.63|246.63|244.63|246.63|244.63|246.39|244.39|0
1655288080000|2022-06-15 10:14:40|246.39|244.39|246.39|244.39|246.39|244.39|246.39|244.39|0
1655288090000|2022-06-15 10:14:50|246.16|244.16|246.15|244.15|246.16|244.16|246.15|244.15|0
1655288100000|2022-06-15 10:15:00|245.92|243.92|246.15|244.15|246.39|244.39|245.92|243.92|0
1655288110000|2022-06-15 10:15:10|245.92|243.92|245.92|243.92|245.92|243.92|245.92|243.92|0
1655288120000|2022-06-15 10:15:20|245.68|243.68|244.96|242.96|245.68|243.68|244.96|242.96|0
1655288130000|2022-06-15 10:15:30|244.72|242.72|244.96|242.96|244.96|242.96|244.72|242.72|0
1655288140000|2022-06-15 10:15:40|245.08|243.08|244.96|242.96|245.2|243.2|244.96|242.96|0
1655288160000|2022-06-15 10:16:00|245.44|243.44|246.04|244.04|246.15|244.15|245.44|243.44|0
1655288170000|2022-06-15 10:16:10|246.39|244.39|246.28|244.28|246.39|244.39|246.15|244.15|0
1655288180000|2022-06-15 10:16:20|246.52|244.52|246.99|244.99|247.11|245.11|246.52|244.52|0
1655288190000|2022-06-15 10:16:30|247.11|245.11|247.35|245.35|247.35|245.35|247.11|245.11|0
1655288200000|2022-06-15 10:16:40|247.11|245.11|247.11|245.11|247.35|245.35|247.11|245.11|0
1655288210000|2022-06-15 10:16:50|246.75|244.75|246.39|244.39|246.75|244.75|246.39|244.39|0
1655288220000|2022-06-15 10:17:00|246.51|244.51|246.87|244.87|246.87|244.87|246.51|244.51|0
1655288230000|2022-06-15 10:17:10|247.11|245.11|246.51|244.51|247.11|245.11|246.51|244.51|0
1655288240000|2022-06-15 10:17:20|246.39|244.39|247.11|245.11|247.11|245.11|246.39|244.39|0
1655288250000|2022-06-15 10:17:30|247.35|245.35|247.58|245.58|247.58|245.58|247.35|245.35|0
1655288260000|2022-06-15 10:17:40|247.82|245.82|248.3|246.3|248.3|246.3|247.82|245.82|0
1655288270000|2022-06-15 10:17:50|248.06|246.06|248.3|246.3|248.3|246.3|248.06|246.06|0
1655288280000|2022-06-15 10:18:00|248.19|246.19|247.95|245.95|248.19|246.19|247.82|245.82|0
1655288290000|2022-06-15 10:18:10|248.06|246.06|247.58|245.58|248.06|246.06|247.58|245.58|0
1655288300000|2022-06-15 10:18:20|248.06|246.06|248.3|246.3|248.3|246.3|247.82|245.82|0
1655288310000|2022-06-15 10:18:30|248.19|246.19|248.3|246.3|248.3|246.3|248.06|246.06|0
1655288320000|2022-06-15 10:18:40|247.82|245.82|247.82|245.82|247.82|245.82|247.82|245.82|0
1655288330000|2022-06-15 10:18:50|247.71|245.71|247.58|245.58|247.71|245.71|247.58|245.58|0
1655288340000|2022-06-15 10:19:00|246.86|244.86|246.15|244.15|246.86|244.86|246.15|244.15|0
1655288350000|2022-06-15 10:19:10|246.39|244.39|246.03|244.03|246.39|244.39|246.03|244.03|0
1655288360000|2022-06-15 10:19:20|245.91|243.91|245.67|243.67|245.91|243.91|245.67|243.67|0
1655288370000|2022-06-15 10:19:30|245.91|243.91|246.03|244.03|246.15|244.15|245.91|243.91|0
1655288380000|2022-06-15 10:19:40|246.15|244.15|245.91|243.91|246.15|244.15|245.91|243.91|0
1655288390000|2022-06-15 10:19:50|245.67|243.67|245.43|243.43|245.67|243.67|245.43|243.43|0
1655288400000|2022-06-15 10:20:00|245.55|243.55|246.99|244.99|246.99|244.99|245.55|243.55|0
1655288410000|2022-06-15 10:20:10|246.62|244.62|246.62|244.62|246.62|244.62|246.62|244.62|0
1655288420000|2022-06-15 10:20:20|246.51|244.51|246.62|244.62|246.62|244.62|246.51|244.51|0
1655288430000|2022-06-15 10:20:30|246.38|244.38|245.67|243.67|246.38|244.38|245.67|243.67|0
1655288440000|2022-06-15 10:20:40|246.38|244.38|247.1|245.1|247.1|245.1|246.38|244.38|0
1655288450000|2022-06-15 10:20:50|246.98|244.98|247.22|245.22|247.22|245.22|246.98|244.98|0
1655288460000|2022-06-15 10:21:00|246.86|244.86|246.38|244.38|246.86|244.86|246.38|244.38|0
1655288470000|2022-06-15 10:21:10|246.51|244.51|246.62|244.62|246.62|244.62|246.51|244.51|0
1655288480000|2022-06-15 10:21:20|246.51|244.51|246.86|244.86|246.86|244.86|246.51|244.51|0
1655288490000|2022-06-15 10:21:30|247.1|245.1|246.14|244.14|247.1|245.1|246.14|244.14|0
1655288500000|2022-06-15 10:21:40|245.42|243.42|245.9|243.9|245.9|243.9|245.42|243.42|0
1655288510000|2022-06-15 10:21:50|245.79|243.79|245.9|243.9|245.9|243.9|245.79|243.79|0
1655288520000|2022-06-15 10:22:00|245.79|243.79|245.18|243.18|245.79|243.79|245.18|243.18|0
1655288530000|2022-06-15 10:22:10|245.66|243.66|246.14|244.14|246.14|244.14|245.66|243.66|0
1655288540000|2022-06-15 10:22:20|246.62|244.62|246.62|244.62|246.62|244.62|246.14|244.14|0
1655288550000|2022-06-15 10:22:30|246.86|244.86|246.86|244.86|247.1|245.1|246.86|244.86|0
1655288560000|2022-06-15 10:22:40|246.62|244.62|246.62|244.62|246.62|244.62|246.62|244.62|0
1655288570000|2022-06-15 10:22:50|246.86|244.86|246.62|244.62|247.09|245.09|246.62|244.62|0
1655288580000|2022-06-15 10:23:00|247.09|245.09|245.42|243.42|247.09|245.09|245.42|243.42|0
1655288590000|2022-06-15 10:23:10|245.78|243.78|247.09|245.09|247.09|245.09|245.78|243.78|0
1655288600000|2022-06-15 10:23:20|246.85|244.85|246.14|244.14|246.85|244.85|246.14|244.14|0
1655288610000|2022-06-15 10:23:30|246.38|244.38|246.85|244.85|247.09|245.09|246.38|244.38|0
1655288620000|2022-06-15 10:23:40|246.74|244.74|247.09|245.09|247.09|245.09|246.74|244.74|0
1655288630000|2022-06-15 10:23:50|246.85|244.85|247.09|245.09|247.09|245.09|246.85|244.85|0
1655288640000|2022-06-15 10:24:00|246.85|244.85|247.09|245.09|247.33|245.33|246.85|244.85|0
1655288650000|2022-06-15 10:24:10|246.98|244.98|247.09|245.09|247.09|245.09|246.98|244.98|0
1655288660000|2022-06-15 10:24:20|246.98|244.98|247.09|245.09|247.09|245.09|246.85|244.85|0
1655288670000|2022-06-15 10:24:30|248.29|246.29|248.53|246.53|248.53|246.53|248.29|246.29|0
1655288680000|2022-06-15 10:24:40|248.65|246.65|248.65|246.65|249.01|247.01|248.65|246.65|0
1655288690000|2022-06-15 10:24:50|248.53|246.53|248.29|246.29|248.53|246.53|248.29|246.29|0
1655288700000|2022-06-15 10:25:00|248.05|246.05|247.81|245.81|248.05|246.05|247.57|245.57|0
1655288710000|2022-06-15 10:25:10|248.77|246.77|248.77|246.77|248.77|246.77|248.65|246.65|0
1655288720000|2022-06-15 10:25:20|248.89|246.89|249|247|249|247|248.65|246.65|0
1655288730000|2022-06-15 10:25:30|249.24|247.24|249|247|249.24|247.24|249|247|0
1655288740000|2022-06-15 10:25:40|249.24|247.24|250.33|248.33|250.33|248.33|249.24|247.24|0
1655288750000|2022-06-15 10:25:50|250.2|248.2|250.44|248.44|250.44|248.44|250.2|248.2|0
1655288760000|2022-06-15 10:26:00|250.92|248.92|250.57|248.57|250.92|248.92|250.57|248.57|0
1655288770000|2022-06-15 10:26:10|250.44|248.44|250.92|248.92|250.92|248.92|250.44|248.44|0
1655288780000|2022-06-15 10:26:20|250.68|248.68|251.16|249.16|251.16|249.16|250.68|248.68|0
1655288790000|2022-06-15 10:26:30|251.4|249.4|251.16|249.16|251.4|249.4|251.16|249.16|0
1655288800000|2022-06-15 10:26:40|251.28|249.28|251.4|249.4|251.4|249.4|251.28|249.28|0
1655288810000|2022-06-15 10:26:50|251.16|249.16|250.92|248.92|251.16|249.16|250.92|248.92|0
1655288820000|2022-06-15 10:27:00|250.32|248.32|250.56|248.56|250.68|248.68|250.32|248.32|0
1655288830000|2022-06-15 10:27:10|250.68|248.68|250.2|248.2|250.68|248.68|250.2|248.2|0
1655288840000|2022-06-15 10:27:20|249.96|247.96|249.72|247.72|249.96|247.96|249.72|247.72|0
1655288850000|2022-06-15 10:27:30|249.6|247.6|250.2|248.2|250.32|248.32|249.6|247.6|0
1655288860000|2022-06-15 10:27:40|250.08|248.08|250.56|248.56|250.56|248.56|250.08|248.08|0
1655288870000|2022-06-15 10:27:50|250.44|248.44|250.44|248.44|250.68|248.68|250.2|248.2|0
1655288880000|2022-06-15 10:28:00|250.56|248.56|250.44|248.44|250.56|248.56|250.44|248.44|0
1655288890000|2022-06-15 10:28:10|250.68|248.68|250.92|248.92|251.04|249.04|250.68|248.68|0
1655288900000|2022-06-15 10:28:20|250.68|248.68|250.68|248.68|250.68|248.68|250.68|248.68|0
1655288910000|2022-06-15 10:28:30|250.92|248.92|250.92|248.92|250.92|248.92|250.68|248.68|0
1655288920000|2022-06-15 10:28:40|250.44|248.44|251.28|249.28|251.28|249.28|250.44|248.44|0
1655288930000|2022-06-15 10:28:50|251.16|249.16|251.52|249.52|251.52|249.52|250.8|248.8|0
1655288940000|2022-06-15 10:29:00|251.64|249.64|251.88|249.88|251.88|249.88|251.64|249.64|0
1655288950000|2022-06-15 10:29:10|251.39|249.39|251.39|249.39|251.52|249.52|251.39|249.39|0
1655288960000|2022-06-15 10:29:20|251.52|249.52|250.91|248.91|251.52|249.52|250.91|248.91|0
1655288970000|2022-06-15 10:29:30|251.15|249.15|250.67|248.67|251.15|249.15|250.43|248.43|0
1655288980000|2022-06-15 10:29:40|250.43|248.43|250.67|248.67|250.8|248.8|250.43|248.43|0
1655288990000|2022-06-15 10:29:50|250.8|248.8|250.32|248.32|250.8|248.8|250.32|248.32|0
1655289000000|2022-06-15 10:30:00|250.43|248.43|250.19|248.19|250.43|248.43|249.95|247.95|0
1655289010000|2022-06-15 10:30:10|250.67|248.67|250.43|248.43|250.67|248.67|250.43|248.43|0
1655289020000|2022-06-15 10:30:20|250.56|248.56|250.19|248.19|250.67|248.67|250.19|248.19|0
1655289030000|2022-06-15 10:30:30|249.71|247.71|249.95|247.95|249.95|247.95|249.71|247.71|0
1655289040000|2022-06-15 10:30:40|250.08|248.08|250.43|248.43|250.43|248.43|250.08|248.08|0
1655289050000|2022-06-15 10:30:50|250.19|248.19|249.84|247.84|250.19|248.19|249.71|247.71|0
1655289060000|2022-06-15 10:31:00|249.95|247.95|249.47|247.47|249.95|247.95|249.47|247.47|0
1655289070000|2022-06-15 10:31:10|249.36|247.36|249.12|247.12|249.36|247.36|248.51|246.51|0
1655289080000|2022-06-15 10:31:20|248.99|246.99|248.27|246.27|248.99|246.99|248.16|246.16|0
1655289090000|2022-06-15 10:31:30|248.51|246.51|248.27|246.27|248.51|246.51|248.27|246.27|0
1655289100000|2022-06-15 10:31:40|248.51|246.51|248.51|246.51|248.51|246.51|248.27|246.27|0
1655289110000|2022-06-15 10:31:50|248.27|246.27|248.99|246.99|248.99|246.99|248.27|246.27|0
1655289120000|2022-06-15 10:32:00|248.88|246.88|248.51|246.51|248.88|246.88|248.51|246.51|0
1655289130000|2022-06-15 10:32:10|247.79|245.79|247.79|245.79|247.92|245.92|247.79|245.79|0
1655289140000|2022-06-15 10:32:20|247.55|245.55|248.27|246.27|248.27|246.27|247.55|245.55|0
1655289150000|2022-06-15 10:32:30|248.51|246.51|249.23|247.23|249.23|247.23|248.51|246.51|0
1655289160000|2022-06-15 10:32:40|249.35|247.35|249.95|247.95|249.95|247.95|249.35|247.35|0
1655289170000|2022-06-15 10:32:50|250.19|248.19|250.19|248.19|250.19|248.19|250.07|248.07|0
1655289180000|2022-06-15 10:33:00|250.43|248.43|249.59|247.59|250.43|248.43|249.59|247.59|0
1655289190000|2022-06-15 10:33:10|249.47|247.47|248.99|246.99|249.47|247.47|248.99|246.99|0
1655289200000|2022-06-15 10:33:20|249.23|247.23|249.23|247.23|249.59|247.59|249.23|247.23|0
1655289210000|2022-06-15 10:33:30|249.71|247.71|249.23|247.23|249.71|247.71|249.23|247.23|0
1655289220000|2022-06-15 10:33:40|249.47|247.47|249.35|247.35|249.47|247.47|249.35|247.35|0
1655289230000|2022-06-15 10:33:50|249.23|247.23|249.47|247.47|249.47|247.47|249.23|247.23|0
1655289240000|2022-06-15 10:34:00|249.59|247.59|250.19|248.19|250.31|248.31|249.47|247.47|0
1655289250000|2022-06-15 10:34:10|250.07|248.07|250.19|248.19|250.19|248.19|250.07|248.07|0
1655289260000|2022-06-15 10:34:20|250.07|248.07|250.31|248.31|250.31|248.31|249.95|247.95|0
1655289270000|2022-06-15 10:34:30|250.19|248.19|250.66|248.66|250.66|248.66|250.19|248.19|0
1655289280000|2022-06-15 10:34:40|250.9|248.9|251.86|249.86|251.86|249.86|250.9|248.9|0
1655289290000|2022-06-15 10:34:50|251.99|249.99|252.71|250.71|252.71|250.71|251.99|249.99|0
1655289300000|2022-06-15 10:35:00|252.82|250.82|252.82|250.82|252.82|250.82|252.82|250.82|0
1655289310000|2022-06-15 10:35:10|252.58|250.58|253.3|251.3|253.43|251.43|252.58|250.58|0
1655289320000|2022-06-15 10:35:20|253.06|251.06|252.1|250.1|253.06|251.06|252.1|250.1|0
1655289330000|2022-06-15 10:35:30|251.86|249.86|251.38|249.38|251.86|249.86|251.38|249.38|0
1655289340000|2022-06-15 10:35:40|250.9|248.9|251.62|249.62|251.62|249.62|250.66|248.66|0
1655289350000|2022-06-15 10:35:50|251.38|249.38|251.51|249.51|251.62|249.62|251.38|249.38|0
1655289360000|2022-06-15 10:36:00|251.62|249.62|250.42|248.42|251.62|249.62|250.42|248.42|0
1655289370000|2022-06-15 10:36:10|250.31|248.31|249.83|247.83|250.31|248.31|249.83|247.83|0
1655289380000|2022-06-15 10:36:20|250.42|248.42|250.79|248.79|250.9|248.9|250.31|248.31|0
1655289390000|2022-06-15 10:36:30|250.66|248.66|250.42|248.42|250.9|248.9|250.42|248.42|0
1655289400000|2022-06-15 10:36:40|250.07|248.07|249.94|247.94|250.31|248.31|249.94|247.94|0
1655289410000|2022-06-15 10:36:50|250.18|248.18|249.94|247.94|250.18|248.18|249.83|247.83|0
1655289420000|2022-06-15 10:37:00|249.59|247.59|250.07|248.07|250.07|248.07|249.59|247.59|0
1655289430000|2022-06-15 10:37:10|250.18|248.18|250.42|248.42|250.42|248.42|250.18|248.18|0
1655289440000|2022-06-15 10:37:20|250.18|248.18|249.46|247.46|250.18|248.18|249.46|247.46|0
1655289450000|2022-06-15 10:37:30|249.34|247.34|249.22|247.22|249.94|247.94|249.22|247.22|0
1655289460000|2022-06-15 10:37:40|248.98|246.98|248.98|246.98|248.98|246.98|248.98|246.98|0
1655289470000|2022-06-15 10:37:50|248.87|246.87|248.39|246.39|248.87|246.87|248.39|246.39|0
1655289480000|2022-06-15 10:38:00|248.26|246.26|247.54|245.54|248.26|246.26|247.54|245.54|0
1655289490000|2022-06-15 10:38:10|247.19|245.19|247.06|245.06|247.19|245.19|246.47|244.47|0
1655289500000|2022-06-15 10:38:20|247.3|245.3|247.06|245.06|247.3|245.3|246.95|244.95|0
1655289510000|2022-06-15 10:38:30|246.71|244.71|246.58|244.58|246.82|244.82|246.58|244.58|0
1655289520000|2022-06-15 10:38:40|245.87|243.87|245.63|243.63|245.87|243.87|245.39|243.39|0
1655289530000|2022-06-15 10:38:50|245.51|243.51|246.34|244.34|246.34|244.34|245.51|243.51|0
1655289540000|2022-06-15 10:39:00|246.71|244.71|247.06|245.06|247.06|245.06|246.71|244.71|0
1655289550000|2022-06-15 10:39:10|246.82|244.82|246.82|244.82|246.82|244.82|246.58|244.58|0
1655289560000|2022-06-15 10:39:20|246.47|244.47|247.19|245.19|247.3|245.3|246.47|244.47|0
1655289570000|2022-06-15 10:39:30|247.3|245.3|248.26|246.26|248.26|246.26|247.3|245.3|0
1655289580000|2022-06-15 10:39:40|248.14|246.14|248.02|246.02|248.26|246.26|248.02|246.02|0
1655289590000|2022-06-15 10:39:50|248.26|246.26|248.02|246.02|248.26|246.26|248.02|246.02|0
1655289600000|2022-06-15 10:40:00|247.78|245.78|247.54|245.54|247.78|245.78|247.54|245.54|0
1655289610000|2022-06-15 10:40:10|247.3|245.3|247.3|245.3|247.3|245.3|247.06|245.06|0
1655289620000|2022-06-15 10:40:20|247.18|245.18|247.3|245.3|247.3|245.3|247.18|245.18|0
1655289630000|2022-06-15 10:40:30|248.74|246.74|248.5|246.5|248.74|246.74|248.5|246.5|0
1655289640000|2022-06-15 10:40:40|248.73|246.73|248.73|246.73|248.73|246.73|248.73|246.73|0
1655289650000|2022-06-15 10:40:50|248.86|246.86|247.9|245.9|248.97|246.97|247.54|245.54|0
1655289660000|2022-06-15 10:41:00|247.78|245.78|247.3|245.3|247.78|245.78|247.3|245.3|0
1655289670000|2022-06-15 10:41:10|247.06|245.06|247.06|245.06|247.18|245.18|246.82|244.82|0
1655289680000|2022-06-15 10:41:20|247.54|245.54|247.06|245.06|247.54|245.54|247.06|245.06|0
1655289690000|2022-06-15 10:41:30|247.18|245.18|247.06|245.06|247.3|245.3|247.06|245.06|0
1655289700000|2022-06-15 10:41:40|246.58|244.58|247.3|245.3|247.3|245.3|246.58|244.58|0
1655289710000|2022-06-15 10:41:50|246.94|244.94|247.18|245.18|247.3|245.3|246.94|244.94|0
1655289720000|2022-06-15 10:42:00|247.06|245.06|247.3|245.3|247.3|245.3|247.06|245.06|0
1655289730000|2022-06-15 10:42:10|247.53|245.53|247.66|245.66|247.77|245.77|247.53|245.53|0
1655289740000|2022-06-15 10:42:20|247.77|245.77|247.29|245.29|247.77|245.77|247.29|245.29|0
1655289750000|2022-06-15 10:42:30|247.77|245.77|247.77|245.77|247.77|245.77|247.77|245.77|0
1655289760000|2022-06-15 10:42:40|247.66|245.66|247.77|245.77|247.77|245.77|247.66|245.66|0
1655289770000|2022-06-15 10:42:50|247.53|245.53|247.77|245.77|247.77|245.77|247.53|245.53|0
1655289790000|2022-06-15 10:43:10|247.9|245.9|247.77|245.77|247.9|245.9|247.77|245.77|0
1655289800000|2022-06-15 10:43:20|247.53|245.53|248.25|246.25|248.73|246.73|247.53|245.53|0
1655289810000|2022-06-15 10:43:30|248.49|246.49|248.37|246.37|248.49|246.49|248.25|246.25|0
1655289820000|2022-06-15 10:43:40|247.29|245.29|248.49|246.49|248.49|246.49|247.29|245.29|0
1655289830000|2022-06-15 10:43:50|248.37|246.37|248.49|246.49|248.49|246.49|248.37|246.37|0
1655289840000|2022-06-15 10:44:00|248.25|246.25|248.61|246.61|248.61|246.61|248.25|246.25|0
1655289850000|2022-06-15 10:44:10|248.73|246.73|248.49|246.49|248.73|246.73|248.49|246.49|0
1655289860000|2022-06-15 10:44:20|248.73|246.73|248.49|246.49|248.97|246.97|248.49|246.49|0
1655289870000|2022-06-15 10:44:30|247.77|245.77|246.94|244.94|247.77|245.77|246.94|244.94|0
1655289880000|2022-06-15 10:44:40|247.05|245.05|247.05|245.05|247.05|245.05|246.94|244.94|0
1655289890000|2022-06-15 10:44:50|246.7|244.7|247.65|245.65|247.65|245.65|246.7|244.7|0
1655289900000|2022-06-15 10:45:00|247.77|245.77|248.49|246.49|248.49|246.49|247.77|245.77|0
1655289910000|2022-06-15 10:45:10|248.37|246.37|248.37|246.37|248.37|246.37|248.37|246.37|0
1655289920000|2022-06-15 10:45:20|248.49|246.49|248.73|246.73|248.73|246.73|248.49|246.49|0
1655289930000|2022-06-15 10:45:30|248.97|246.97|248.37|246.37|248.97|246.97|248.37|246.37|0
1655289940000|2022-06-15 10:45:40|248.96|246.96|248.96|246.96|248.96|246.96|248.96|246.96|0
1655289950000|2022-06-15 10:45:50|249.2|247.2|248.72|246.72|249.2|247.2|248.72|246.72|0
1655289960000|2022-06-15 10:46:00|248.37|246.37|248.37|246.37|248.48|246.48|248.37|246.37|0
1655289970000|2022-06-15 10:46:10|248.48|246.48|248.37|246.37|248.48|246.48|248.24|246.24|0
1655289980000|2022-06-15 10:46:20|248.24|246.24|248.72|246.72|248.72|246.72|248.24|246.24|0
1655289990000|2022-06-15 10:46:30|248.85|246.85|248.85|246.85|248.85|246.85|248.72|246.72|0
1655290000000|2022-06-15 10:46:40|248.96|246.96|248.96|246.96|248.96|246.96|248.85|246.85|0
1655290010000|2022-06-15 10:46:50|248.72|246.72|248.48|246.48|248.72|246.72|248.48|246.48|0
1655290020000|2022-06-15 10:47:00|248.61|246.61|248.43|246.43|248.61|246.61|247.76|245.76|0
1655290030000|2022-06-15 10:47:10|248.66|246.66|247.91|245.91|248.66|246.66|247.91|245.91|0
1655290040000|2022-06-15 10:47:20|248.03|246.03|247.67|245.67|248.03|246.03|247.67|245.67|0
1655290050000|2022-06-15 10:47:30|247.79|245.79|248.27|246.27|248.27|246.27|247.79|245.79|0
1655290060000|2022-06-15 10:47:40|248.03|246.03|247.67|245.67|248.03|246.03|247.67|245.67|0
1655290070000|2022-06-15 10:47:50|247.31|245.31|248.27|246.27|248.27|246.27|247.31|245.31|0
1655290080000|2022-06-15 10:48:00|248.03|246.03|248.03|246.03|248.27|246.27|248.03|246.03|0
1655290090000|2022-06-15 10:48:10|248.15|246.15|248.26|246.26|248.39|246.39|248.15|246.15|0
1655290100000|2022-06-15 10:48:20|248.15|246.15|248.39|246.39|248.39|246.39|248.15|246.15|0
1655290110000|2022-06-15 10:48:30|248.5|246.5|248.15|246.15|248.5|246.5|248.15|246.15|0
1655290120000|2022-06-15 10:48:40|247.79|245.79|247.79|245.79|247.79|245.79|247.79|245.79|0
1655290130000|2022-06-15 10:48:50|246.96|244.96|246.59|244.59|246.96|244.96|246.59|244.59|0
1655290140000|2022-06-15 10:49:00|246.36|244.36|246.12|244.12|246.36|244.36|246|244|0
1655290150000|2022-06-15 10:49:10|246|244|246.12|244.12|246.12|244.12|246|244|0
1655290160000|2022-06-15 10:49:20|246.35|244.35|246.35|244.35|246.59|244.59|246.35|244.35|0
1655290170000|2022-06-15 10:49:30|246.48|244.48|246.83|244.83|246.83|244.83|246.48|244.48|0
1655290180000|2022-06-15 10:49:40|247.07|245.07|246.59|244.59|247.07|245.07|246.59|244.59|0
1655290190000|2022-06-15 10:49:50|247.07|245.07|247.91|245.91|248.02|246.02|247.07|245.07|0
1655290200000|2022-06-15 10:50:00|248.02|246.02|248.26|246.26|248.26|246.26|248.02|246.02|0
1655290210000|2022-06-15 10:50:10|248.15|246.15|248.26|246.26|248.62|246.62|248.15|246.15|0
1655290220000|2022-06-15 10:50:20|248.15|246.15|246.35|244.35|248.15|246.15|246.35|244.35|0
1655290230000|2022-06-15 10:50:30|246.59|244.59|246.35|244.35|246.59|244.59|246.11|244.11|0
1655290240000|2022-06-15 10:50:40|246.24|244.24|247.91|245.91|247.91|245.91|246.24|244.24|0
1655290250000|2022-06-15 10:50:50|247.78|245.78|247.43|245.43|247.78|245.78|247.43|245.43|0
1655290260000|2022-06-15 10:51:00|247.07|245.07|246.24|244.24|247.07|245.07|246.24|244.24|0
1655290270000|2022-06-15 10:51:10|246.35|244.35|246.24|244.24|246.35|244.35|246.24|244.24|0
1655290280000|2022-06-15 10:51:20|246.59|244.59|247.3|245.3|247.3|245.3|246.35|244.35|0
1655290290000|2022-06-15 10:51:30|247.06|245.06|246.83|244.83|247.06|245.06|246.83|244.83|0
1655290300000|2022-06-15 10:51:40|246.59|244.59|247.3|245.3|247.3|245.3|246.59|244.59|0
1655290310000|2022-06-15 10:51:50|247.06|245.06|247.54|245.54|247.54|245.54|246.95|244.95|0
1655290320000|2022-06-15 10:52:00|247.78|245.78|247.78|245.78|247.9|245.9|247.78|245.78|0
1655290330000|2022-06-15 10:52:10|248.02|246.02|247.9|245.9|248.02|246.02|247.9|245.9|0
1655290340000|2022-06-15 10:52:20|248.02|246.02|248.49|246.49|248.86|246.86|248.02|246.02|0
1655290350000|2022-06-15 10:52:30|248.97|246.97|248.73|246.73|248.97|246.97|248.73|246.73|0
1655290360000|2022-06-15 10:52:40|249.1|247.1|248.97|246.97|249.45|247.45|248.97|246.97|0
1655290370000|2022-06-15 10:52:50|249.1|247.1|248.86|246.86|249.1|247.1|248.62|246.62|0
1655290380000|2022-06-15 10:53:00|249.45|247.45|248.49|246.49|249.45|247.45|248.49|246.49|0
1655290390000|2022-06-15 10:53:10|248.38|246.38|248.73|246.73|248.73|246.73|248.38|246.38|0
1655290400000|2022-06-15 10:53:20|248.49|246.49|248.73|246.73|248.73|246.73|248.49|246.49|0
1655290410000|2022-06-15 10:53:30|248.25|246.25|248.25|246.25|248.25|246.25|248.25|246.25|0
1655290420000|2022-06-15 10:53:40|248.14|246.14|248.73|246.73|248.73|246.73|248.14|246.14|0
1655290430000|2022-06-15 10:53:50|248.62|246.62|248.73|246.73|248.73|246.73|248.62|246.62|0
1655290440000|2022-06-15 10:54:00|248.49|246.49|248.97|246.97|249.09|247.09|248.49|246.49|0
1655290450000|2022-06-15 10:54:10|248.38|246.38|248.85|246.85|248.85|246.85|248.38|246.38|0
1655290460000|2022-06-15 10:54:20|248.61|246.61|249.45|247.45|249.45|247.45|248.49|246.49|0
1655290470000|2022-06-15 10:54:30|249.57|247.57|249.68|247.68|249.68|247.68|249.45|247.45|0
1655290480000|2022-06-15 10:54:40|249.81|247.81|249.21|247.21|249.81|247.81|249.09|247.09|0
1655290490000|2022-06-15 10:54:50|249.09|247.09|248.73|246.73|249.21|247.21|248.73|246.73|0
1655290500000|2022-06-15 10:55:00|249.09|247.09|249.44|247.44|249.44|247.44|248.97|246.97|0
1655290510000|2022-06-15 10:55:10|249.09|247.09|248.97|246.97|249.09|247.09|248.85|246.85|0
1655290520000|2022-06-15 10:55:20|248.73|246.73|248.37|246.37|248.97|246.97|248.37|246.37|0
1655290530000|2022-06-15 10:55:30|248.25|246.25|248.01|246.01|248.25|246.25|247.77|245.77|0
1655290540000|2022-06-15 10:55:40|247.9|245.9|247.53|245.53|248.25|246.25|247.53|245.53|0
1655290550000|2022-06-15 10:55:50|247.77|245.77|247.77|245.77|247.9|245.9|247.77|245.77|0
1655290560000|2022-06-15 10:56:00|247.53|245.53|247.29|245.29|247.77|245.77|247.29|245.29|0
1655290570000|2022-06-15 10:56:10|247.05|245.05|247.53|245.53|247.53|245.53|247.05|245.05|0
1655290580000|2022-06-15 10:56:20|247.18|245.18|247.29|245.29|247.29|245.29|247.18|245.18|0
1655290590000|2022-06-15 10:56:30|247.53|245.53|247.53|245.53|247.53|245.53|247.05|245.05|0
1655290600000|2022-06-15 10:56:40|247.65|245.65|248.37|246.37|248.37|246.37|247.65|245.65|0
1655290610000|2022-06-15 10:56:50|248.25|246.25|248.48|246.48|248.49|246.49|248.25|246.25|0
1655290620000|2022-06-15 10:57:00|248.25|246.25|248.72|246.72|248.72|246.72|248.25|246.25|0
1655290630000|2022-06-15 10:57:10|248.96|246.96|248.85|246.85|248.96|246.96|248.25|246.25|0
1655290640000|2022-06-15 10:57:20|249.32|247.32|249.2|247.2|249.32|247.32|249.2|247.2|0
1655290650000|2022-06-15 10:57:30|249.44|247.44|248.24|246.24|249.44|247.44|248.24|246.24|0
1655290660000|2022-06-15 10:57:40|248.37|246.37|248.13|246.13|248.48|246.48|248.13|246.13|0
1655290670000|2022-06-15 10:57:50|248.24|246.24|248.01|246.01|248.24|246.24|247.77|245.77|0
1655290680000|2022-06-15 10:58:00|248.13|246.13|248.96|246.96|248.96|246.96|248.13|246.13|0
1655290690000|2022-06-15 10:58:10|249.08|247.08|248.96|246.96|249.08|247.08|248.96|246.96|0
1655290700000|2022-06-15 10:58:20|248.84|246.84|249.2|247.2|249.68|247.68|248.84|246.84|0
1655290710000|2022-06-15 10:58:30|248.96|246.96|249.2|247.2|249.32|247.32|248.96|246.96|0
1655290720000|2022-06-15 10:58:40|249.68|247.68|249.68|247.68|249.68|247.68|249.68|247.68|0
1655290730000|2022-06-15 10:58:50|249.56|247.56|249.56|247.56|249.56|247.56|249.2|247.2|0
1655290740000|2022-06-15 10:59:00|249.44|247.44|249.67|247.67|249.67|247.67|248.96|246.96|0
1655290750000|2022-06-15 10:59:10|249.8|247.8|249.67|247.67|249.91|247.91|249.67|247.67|0
1655290760000|2022-06-15 10:59:20|249.2|247.2|249.2|247.2|249.2|247.2|249.2|247.2|0
1655290770000|2022-06-15 10:59:30|249.56|247.56|249.67|247.67|249.67|247.67|249.56|247.56|0
1655290780000|2022-06-15 10:59:40|249.91|247.91|250.15|248.15|250.15|248.15|249.91|247.91|0
1655290790000|2022-06-15 10:59:50|250.04|248.04|249.67|247.67|250.04|248.04|249.67|247.67|0
1655290800000|2022-06-15 11:00:00|248.72|246.72|246.57|244.57|248.72|246.72|246.57|244.57|0
1655290810000|2022-06-15 11:00:10|248.48|246.48|249.67|247.67|249.67|247.67|248.48|246.48|0
1655290820000|2022-06-15 11:00:20|249.43|247.43|250.63|248.63|250.63|248.63|249.43|247.43|0
1655290830000|2022-06-15 11:00:30|250.39|248.39|250.87|248.87|250.87|248.87|249.67|247.67|0
1655290840000|2022-06-15 11:00:40|251.11|249.11|251.82|249.82|251.82|249.82|251.11|249.11|0
1655290850000|2022-06-15 11:00:50|252.06|250.06|251.11|249.11|252.06|250.06|251.11|249.11|0
1655290860000|2022-06-15 11:01:00|250.87|248.87|251.58|249.58|251.58|249.58|250.87|248.87|0
1655290870000|2022-06-15 11:01:10|251.23|249.23|251.34|249.34|251.34|249.34|250.87|248.87|0
1655290880000|2022-06-15 11:01:20|251.23|249.23|251.58|249.58|251.58|249.58|251.1|249.1|0
1655290890000|2022-06-15 11:01:30|252.19|250.19|251.82|249.82|252.3|250.3|251.82|249.82|0
1655290900000|2022-06-15 11:01:40|252.06|250.06|251.82|249.82|252.06|250.06|251.82|249.82|0
1655290910000|2022-06-15 11:01:50|252.19|250.19|252.3|250.3|252.3|250.3|252.06|250.06|0
1655290920000|2022-06-15 11:02:00|251.82|249.82|251.58|249.58|251.82|249.82|251.58|249.58|0
1655290930000|2022-06-15 11:02:10|251.34|249.34|251.1|249.1|251.58|249.58|251.1|249.1|0
1655290940000|2022-06-15 11:02:20|251.34|249.34|251.34|249.34|251.34|249.34|250.62|248.62|0
1655290950000|2022-06-15 11:02:30|251.23|249.23|251.34|249.34|251.34|249.34|251.23|249.23|0
1655290960000|2022-06-15 11:02:40|251.1|249.1|250.38|248.38|251.1|249.1|250.38|248.38|0
1655290970000|2022-06-15 11:02:50|250.62|248.62|250.38|248.38|250.62|248.62|250.38|248.38|0
1655290980000|2022-06-15 11:03:00|250.62|248.62|250.86|248.86|250.86|248.86|250.62|248.62|0
1655290990000|2022-06-15 11:03:10|250.62|248.62|250.86|248.86|250.86|248.86|250.62|248.62|0
1655291000000|2022-06-15 11:03:20|250.99|248.99|250.38|248.38|250.99|248.99|250.38|248.38|0
1655291010000|2022-06-15 11:03:30|250.51|248.51|250.62|248.62|250.62|248.62|250.51|248.51|0
1655291020000|2022-06-15 11:03:40|250.75|248.75|250.62|248.62|250.75|248.75|250.62|248.62|0
1655291030000|2022-06-15 11:03:50|250.86|248.86|251.22|249.22|251.22|249.22|250.75|248.75|0
1655291040000|2022-06-15 11:04:00|251.34|249.34|251.1|249.1|251.46|249.46|251.1|249.1|0
1655291050000|2022-06-15 11:04:10|251.34|249.34|251.1|249.1|251.34|249.34|251.1|249.1|0
1655291060000|2022-06-15 11:04:20|250.86|248.86|250.86|248.86|250.86|248.86|250.86|248.86|0
1655291070000|2022-06-15 11:04:30|250.5|248.5|250.38|248.38|250.5|248.5|250.38|248.38|0
1655291080000|2022-06-15 11:04:40|250.62|248.62|251.34|249.34|251.34|249.34|250.62|248.62|0
1655291090000|2022-06-15 11:04:50|251.58|249.58|252.05|250.05|252.06|250.06|251.58|249.58|0
1655291100000|2022-06-15 11:05:00|252.77|250.77|252.42|250.42|252.77|250.77|252.42|250.42|0
1655291110000|2022-06-15 11:05:10|251.82|249.82|252.29|250.29|252.29|250.29|251.34|249.34|0
1655291120000|2022-06-15 11:05:20|252.53|250.53|252.77|250.77|252.77|250.77|252.53|250.53|0
1655291130000|2022-06-15 11:05:30|251.7|249.7|251.57|249.57|251.7|249.7|251.57|249.57|0
1655291140000|2022-06-15 11:05:40|251.34|249.34|251.81|249.81|251.81|249.81|251.34|249.34|0
1655291150000|2022-06-15 11:05:50|252.05|250.05|251.81|249.81|252.05|250.05|251.46|249.46|0
1655291160000|2022-06-15 11:06:00|251.94|249.94|251.81|249.81|251.94|249.94|251.57|249.57|0
1655291170000|2022-06-15 11:06:10|251.33|249.33|251.22|249.22|251.33|249.33|251.22|249.22|0
1655291180000|2022-06-15 11:06:20|251.09|249.09|250.98|248.98|251.09|249.09|250.86|248.86|0
1655291190000|2022-06-15 11:06:30|250.38|248.38|249.9|247.9|250.38|248.38|249.78|247.78|0
1655291200000|2022-06-15 11:06:40|250.02|248.02|249.66|247.66|250.02|248.02|249.66|247.66|0
1655291210000|2022-06-15 11:06:50|249.9|247.9|250.26|248.26|250.38|248.38|249.9|247.9|0
1655291220000|2022-06-15 11:07:00|249.78|247.78|249.9|247.9|250.02|248.02|249.78|247.78|0
1655291230000|2022-06-15 11:07:10|250.14|248.14|250.02|248.02|250.14|248.14|249.9|247.9|0
1655291240000|2022-06-15 11:07:20|249.9|247.9|249.66|247.66|249.9|247.9|249.66|247.66|0
1655291250000|2022-06-15 11:07:30|249.9|247.9|249.66|247.66|249.9|247.9|249.66|247.66|0
1655291260000|2022-06-15 11:07:40|249.54|247.54|250.37|248.37|250.37|248.37|249.54|247.54|0
1655291270000|2022-06-15 11:07:50|250.26|248.26|250.02|248.02|250.26|248.26|250.02|248.02|0
1655291280000|2022-06-15 11:08:00|249.9|247.9|249.66|247.66|250.13|248.13|249.66|247.66|0
1655291290000|2022-06-15 11:08:10|249.78|247.78|249.89|247.89|249.89|247.89|249.66|247.66|0
1655291300000|2022-06-15 11:08:20|250.13|248.13|250.02|248.02|250.13|248.13|249.66|247.66|0
1655291310000|2022-06-15 11:08:30|249.89|247.89|249.65|247.65|249.89|247.89|249.65|247.65|0
1655291320000|2022-06-15 11:08:40|249.89|247.89|249.65|247.65|249.89|247.89|249.65|247.65|0
1655291330000|2022-06-15 11:08:50|249.42|247.42|249.41|247.41|249.42|247.42|249.41|247.41|0
1655291340000|2022-06-15 11:09:00|248.94|246.94|248.7|246.7|248.94|246.94|248.7|246.7|0
1655291350000|2022-06-15 11:09:10|248.82|246.82|248.46|246.46|248.82|246.82|248.46|246.46|0
1655291360000|2022-06-15 11:09:20|248.7|246.7|248.58|246.58|248.7|246.7|248.58|246.58|0
1655291370000|2022-06-15 11:09:30|248.46|246.46|248.7|246.7|248.82|246.82|248.46|246.46|0
1655291380000|2022-06-15 11:09:40|248.94|246.94|248.7|246.7|248.94|246.94|248.7|246.7|0
1655291390000|2022-06-15 11:09:50|248.46|246.46|248.46|246.46|248.46|246.46|248.46|246.46|0
1655291400000|2022-06-15 11:10:00|248.7|246.7|248.58|246.58|248.7|246.7|248.58|246.58|0
1655291410000|2022-06-15 11:10:10|248.46|246.46|249.06|247.06|249.06|247.06|248.34|246.34|0
1655291420000|2022-06-15 11:10:20|249.3|247.3|249.54|247.54|249.65|247.65|249.3|247.3|0
1655291430000|2022-06-15 11:10:30|249.17|247.17|248.93|246.93|249.17|247.17|248.93|246.93|0
1655291440000|2022-06-15 11:10:40|249.06|247.06|249.36|247.36|249.36|247.36|249.06|247.06|0
1655291450000|2022-06-15 11:10:50|249.25|247.25|249.24|247.24|249.25|247.25|249.01|247.01|0
1655291460000|2022-06-15 11:11:00|249.11|247.11|249.23|247.23|249.35|247.35|249.11|247.11|0
1655291470000|2022-06-15 11:11:10|249|247|249.35|247.35|249.35|247.35|249|247|0
1655291480000|2022-06-15 11:11:20|249.11|247.11|249.35|247.35|249.35|247.35|249.11|247.11|0
1655291490000|2022-06-15 11:11:30|249.23|247.23|249.23|247.23|249.23|247.23|249.11|247.11|0
1655291500000|2022-06-15 11:11:40|249.35|247.35|249.35|247.35|249.35|247.35|249.23|247.23|0
1655291510000|2022-06-15 11:11:50|249.82|247.82|249.71|247.71|249.82|247.82|249.71|247.71|0
1655291520000|2022-06-15 11:12:00|249.58|247.58|248.63|246.63|249.58|247.58|248.63|246.63|0
1655291530000|2022-06-15 11:12:10|248.87|246.87|248.63|246.63|248.99|246.99|248.63|246.63|0
1655291540000|2022-06-15 11:12:20|248.28|246.28|248.28|246.28|248.4|246.4|247.92|245.92|0
1655291550000|2022-06-15 11:12:30|248.52|246.52|248.16|246.16|248.52|246.52|248.16|246.16|0
1655291560000|2022-06-15 11:12:40|248.52|246.52|248.28|246.28|248.52|246.52|248.28|246.28|0
1655291570000|2022-06-15 11:12:50|248.39|246.39|247.81|245.81|248.39|246.39|247.44|245.44|0
1655291580000|2022-06-15 11:13:00|247.92|245.92|247.92|245.92|247.92|245.92|247.8|245.8|0
1655291590000|2022-06-15 11:13:10|247.68|245.68|247.92|245.92|247.92|245.92|247.68|245.68|0
1655291600000|2022-06-15 11:13:20|248.16|246.16|247.68|245.68|248.28|246.28|247.68|245.68|0
1655291610000|2022-06-15 11:13:30|247.57|245.57|247.44|245.44|247.68|245.68|247.44|245.44|0
1655291620000|2022-06-15 11:13:40|247.33|245.33|247.33|245.33|247.33|245.33|247.33|245.33|0
1655291630000|2022-06-15 11:13:50|247.44|245.44|247.8|245.8|247.8|245.8|247.44|245.44|0
1655291640000|2022-06-15 11:14:00|247.57|245.57|247.09|245.09|247.57|245.57|246.97|244.97|0
1655291650000|2022-06-15 11:14:10|247.2|245.2|246.97|244.97|247.44|245.44|246.97|244.97|0
1655291660000|2022-06-15 11:14:20|247.09|245.09|247.09|245.09|247.2|245.2|246.97|244.97|0
1655291670000|2022-06-15 11:14:30|247.2|245.2|247.09|245.09|247.2|245.2|247.09|245.09|0
1655291680000|2022-06-15 11:14:40|246.97|244.97|246.73|244.73|246.97|244.97|246.73|244.73|0
1655291690000|2022-06-15 11:14:50|246.49|244.49|246.49|244.49|246.73|244.73|246.49|244.49|0
1655291700000|2022-06-15 11:15:00|246.38|244.38|245.78|243.78|246.38|244.38|245.78|243.78|0
1655291710000|2022-06-15 11:15:10|245.9|243.9|245.78|243.78|245.9|243.9|245.78|243.78|0
1655291720000|2022-06-15 11:15:20|245.54|243.54|245.54|243.54|245.54|243.54|245.54|243.54|0
1655291730000|2022-06-15 11:15:30|245.3|243.3|245.07|243.07|245.3|243.3|244.95|242.95|0
1655291740000|2022-06-15 11:15:40|245.3|243.3|245.78|243.78|245.78|243.78|245.19|243.19|0
1655291750000|2022-06-15 11:15:50|245.3|243.3|244.95|242.95|245.3|243.3|244.83|242.83|0
1655291760000|2022-06-15 11:16:00|245.3|243.3|244.59|242.59|245.3|243.3|244.12|242.12|0
1655291770000|2022-06-15 11:16:10|245.06|243.06|244.59|242.59|245.06|243.06|244.59|242.59|0
1655291780000|2022-06-15 11:16:20|244.83|242.83|244.35|242.35|244.83|242.83|244.35|242.35|0
1655291790000|2022-06-15 11:16:30|244.12|242.12|244.24|242.24|244.24|242.24|244.12|242.12|0
1655291800000|2022-06-15 11:16:40|243.88|241.88|243.41|241.41|243.88|241.88|243.17|241.17|0
1655291810000|2022-06-15 11:16:50|243.17|241.17|243.29|241.29|243.29|241.29|243.17|241.17|0
1655291820000|2022-06-15 11:17:00|242.93|240.93|242.7|240.7|243.17|241.17|242.7|240.7|0
1655291830000|2022-06-15 11:17:10|242.93|240.93|243.05|241.05|243.17|241.17|242.93|240.93|0
1655291840000|2022-06-15 11:17:20|242.93|240.93|244.35|242.35|244.59|242.59|242.93|240.93|0
1655291850000|2022-06-15 11:17:30|244.59|242.59|244.11|242.11|244.59|242.59|244.11|242.11|0
1655291860000|2022-06-15 11:17:40|243.88|241.88|244.11|242.11|244.11|242.11|243.88|241.88|0
1655291870000|2022-06-15 11:17:50|244.35|242.35|244.59|242.59|244.59|242.59|244.35|242.35|0
1655291880000|2022-06-15 11:18:00|244.35|242.35|243.88|241.88|244.35|242.35|243.88|241.88|0
1655291890000|2022-06-15 11:18:10|244.11|242.11|244.35|242.35|244.35|242.35|243.88|241.88|0
1655291900000|2022-06-15 11:18:20|244.82|242.82|244.71|242.71|244.82|242.82|244.71|242.71|0
1655291910000|2022-06-15 11:18:30|244.59|242.59|244|242|244.59|242.59|243.87|241.87|0
1655291920000|2022-06-15 11:18:40|243.87|241.87|244.23|242.23|244.23|242.23|243.87|241.87|0
1655291930000|2022-06-15 11:18:50|244.11|242.11|244.58|242.58|244.58|242.58|244.11|242.11|0
1655291940000|2022-06-15 11:19:00|244.47|242.47|244.35|242.35|244.47|242.47|244.35|242.35|0
1655291950000|2022-06-15 11:19:10|244.58|242.58|244.82|242.82|244.82|242.82|244.58|242.58|0
1655291960000|2022-06-15 11:19:20|244.94|242.94|244.94|242.94|245.06|243.06|244.94|242.94|0
1655291970000|2022-06-15 11:19:30|245.06|243.06|244.58|242.58|245.06|243.06|244.58|242.58|0
1655291980000|2022-06-15 11:19:40|244.35|242.35|243.87|241.87|244.35|242.35|243.87|241.87|0
1655291990000|2022-06-15 11:19:50|244.11|242.11|244.58|242.58|244.58|242.58|244.11|242.11|0
1655292000000|2022-06-15 11:20:00|244.47|242.47|243.99|241.99|244.47|242.47|243.99|241.99|0
1655292010000|2022-06-15 11:20:10|244.11|242.11|243.99|241.99|244.11|242.11|243.99|241.99|0
1655292020000|2022-06-15 11:20:20|244.11|242.11|243.87|241.87|244.11|242.11|243.87|241.87|0
1655292030000|2022-06-15 11:20:30|243.63|241.63|244.23|242.23|244.23|242.23|243.63|241.63|0
1655292040000|2022-06-15 11:20:40|244.58|242.58|244.23|242.23|244.58|242.58|244.23|242.23|0
1655292050000|2022-06-15 11:20:50|244.11|242.11|244.11|242.11|244.23|242.23|244.11|242.11|0
1655292060000|2022-06-15 11:21:00|243.99|241.99|243.63|241.63|243.99|241.99|243.63|241.63|0
1655292070000|2022-06-15 11:21:10|243.16|241.16|243.39|241.39|243.39|241.39|243.16|241.16|0
1655292080000|2022-06-15 11:21:20|243.52|241.52|243.16|241.16|243.63|241.63|242.92|240.92|0
1655292090000|2022-06-15 11:21:30|242.92|240.92|242.92|240.92|243.16|241.16|242.92|240.92|0
1655292100000|2022-06-15 11:21:40|242.45|240.45|242.68|240.68|242.68|240.68|242.45|240.45|0
1655292110000|2022-06-15 11:21:50|242.45|240.45|242.45|240.45|242.45|240.45|242.33|240.33|0
1655292120000|2022-06-15 11:22:00|241.97|239.97|241.74|239.74|242.1|240.1|241.74|239.74|0
1655292130000|2022-06-15 11:22:10|242.1|240.1|241.5|239.5|242.1|240.1|241.5|239.5|0
1655292140000|2022-06-15 11:22:20|241.26|239.26|241.5|239.5|241.74|239.74|241.26|239.26|0
1655292150000|2022-06-15 11:22:30|241.39|239.39|241.5|239.5|241.5|239.5|241.26|239.26|0
1655292160000|2022-06-15 11:22:40|241.97|239.97|241.97|239.97|241.97|239.97|241.26|239.26|0
1655292170000|2022-06-15 11:22:50|241.74|239.74|241.97|239.97|241.97|239.97|241.74|239.74|0
1655292180000|2022-06-15 11:23:00|242.21|240.21|242.92|240.92|242.92|240.92|241.97|239.97|0
1655292190000|2022-06-15 11:23:10|242.68|240.68|242.8|240.8|242.8|240.8|242.68|240.68|0
1655292200000|2022-06-15 11:23:20|242.21|240.21|242.21|240.21|242.21|240.21|241.73|239.73|0
1655292210000|2022-06-15 11:23:30|241.97|239.97|241.26|239.26|241.97|239.97|241.15|239.15|0
1655292220000|2022-06-15 11:23:40|241.5|239.5|240.79|238.79|241.5|239.5|240.79|238.79|0
1655292230000|2022-06-15 11:23:50|241.02|239.02|241.26|239.26|241.26|239.26|241.02|239.02|0
1655292240000|2022-06-15 11:24:00|241.5|239.5|241.02|239.02|241.5|239.5|241.02|239.02|0
1655292250000|2022-06-15 11:24:10|240.91|238.91|240.79|238.79|241.02|239.02|240.79|238.79|0
1655292260000|2022-06-15 11:24:20|240.67|238.67|240.55|238.55|240.79|238.79|240.55|238.55|0
1655292270000|2022-06-15 11:24:30|240.79|238.79|241.14|239.14|241.26|239.26|240.79|238.79|0
1655292280000|2022-06-15 11:24:40|241.02|239.02|240.79|238.79|241.14|239.14|240.79|238.79|0
1655292290000|2022-06-15 11:24:50|240.55|238.55|240.31|238.31|240.55|238.55|240.31|238.31|0
1655292300000|2022-06-15 11:25:00|240.55|238.55|239.84|237.84|240.55|238.55|239.37|237.37|0
1655292310000|2022-06-15 11:25:10|239.96|237.96|239.73|237.73|239.96|237.96|239.49|237.49|0
1655292320000|2022-06-15 11:25:20|239.84|237.84|239.84|237.84|240.08|238.08|239.84|237.84|0
1655292330000|2022-06-15 11:25:30|239.6|237.6|239.37|237.37|239.6|237.6|239.37|237.37|0
1655292340000|2022-06-15 11:25:40|239.84|237.84|239.73|237.73|239.84|237.84|239.73|237.73|0
1655292350000|2022-06-15 11:25:50|239.84|237.84|239.6|237.6|239.84|237.84|239.6|237.6|0
1655292360000|2022-06-15 11:26:00|239.37|237.37|239.13|237.13|239.37|237.37|239.13|237.13|0
1655292370000|2022-06-15 11:26:10|239.37|237.37|239.02|237.02|239.37|237.37|239.02|237.02|0
1655292380000|2022-06-15 11:26:20|239.13|237.13|238.78|236.78|239.13|237.13|238.66|236.66|0
1655292390000|2022-06-15 11:26:30|238.89|236.89|238.66|236.66|238.89|236.89|238.66|236.66|0
1655292400000|2022-06-15 11:26:40|238.89|236.89|239.84|237.84|239.84|237.84|238.89|236.89|0
1655292410000|2022-06-15 11:26:50|240.07|238.07|240.07|238.07|240.07|238.07|240.07|238.07|0
1655292430000|2022-06-15 11:27:10|239.84|237.84|239.36|237.36|239.84|237.84|239.36|237.36|0
1655292440000|2022-06-15 11:27:20|239.13|237.13|239.13|237.13|239.13|237.13|239.13|237.13|0
1655292450000|2022-06-15 11:27:30|239.25|237.25|239.13|237.13|239.25|237.25|239.13|237.13|0
1655292460000|2022-06-15 11:27:40|238.89|236.89|238.65|236.65|238.89|236.89|238.65|236.65|0
1655292470000|2022-06-15 11:27:50|238.42|236.42|238.65|236.65|238.65|236.65|238.42|236.42|0
1655292480000|2022-06-15 11:28:00|238.42|236.42|239.6|237.6|239.6|237.6|238.42|236.42|0
1655292490000|2022-06-15 11:28:10|239.48|237.48|239.12|237.12|239.48|237.48|239.12|237.12|0
1655292500000|2022-06-15 11:28:20|239.36|237.36|239.36|237.36|239.36|237.36|239.36|237.36|0
1655292510000|2022-06-15 11:28:30|239.25|237.25|239.12|237.12|239.36|237.36|239.12|237.12|0
1655292520000|2022-06-15 11:28:40|239.36|237.36|239.36|237.36|239.36|237.36|239.36|237.36|0
1655292530000|2022-06-15 11:28:50|239.12|237.12|239.36|237.36|239.36|237.36|239.12|237.12|0
1655292540000|2022-06-15 11:29:00|239.59|237.59|239.36|237.36|239.59|237.59|239.36|237.36|0
1655292550000|2022-06-15 11:29:10|239.12|237.12|238.65|236.65|239.12|237.12|238.65|236.65|0
1655292560000|2022-06-15 11:29:20|238.41|236.41|238.41|236.41|238.54|236.54|238.18|236.18|0
1655292570000|2022-06-15 11:29:30|238.54|236.54|238.3|236.3|238.54|236.54|238.3|236.3|0
1655292580000|2022-06-15 11:29:40|238.07|236.07|237.83|235.83|238.07|236.07|237.83|235.83|0
1655292590000|2022-06-15 11:29:50|237.94|235.94|237.24|235.24|238.06|236.06|237.24|235.24|0
1655292600000|2022-06-15 11:30:00|237.47|235.47|238.18|236.18|238.18|236.18|237.47|235.47|0
1655292610000|2022-06-15 11:30:10|238.41|236.41|238.88|236.88|239.12|237.12|238.06|236.06|0
1655292620000|2022-06-15 11:30:20|238.18|236.18|237.36|235.36|238.18|236.18|237.36|235.36|0
1655292630000|2022-06-15 11:30:30|237|235|236.29|234.29|237|235|236.29|234.29|0
1655292640000|2022-06-15 11:30:40|236.41|234.41|236.18|234.18|236.41|234.41|236.06|234.06|0
1655292650000|2022-06-15 11:30:50|236.06|234.06|236.29|234.29|236.29|234.29|236.06|234.06|0
1655292660000|2022-06-15 11:31:00|236.06|234.06|236.06|234.06|236.06|234.06|236.06|234.06|0
1655292670000|2022-06-15 11:31:10|235.59|233.59|236.06|234.06|236.06|234.06|235.59|233.59|0
1655292680000|2022-06-15 11:31:20|236.18|234.18|235.82|233.82|236.18|234.18|235.82|233.82|0
1655292690000|2022-06-15 11:31:30|235.11|233.11|235.35|233.35|235.35|233.35|234.41|232.41|0
1655292700000|2022-06-15 11:31:40|235.58|233.58|235.11|233.11|235.58|233.58|235.11|233.11|0
1655292710000|2022-06-15 11:31:50|235|233|235.82|233.82|235.82|233.82|235|233|0
1655292720000|2022-06-15 11:32:00|236.05|234.05|236.05|234.05|236.05|234.05|236.05|234.05|0
1655292730000|2022-06-15 11:32:10|235.82|233.82|234.88|232.88|235.82|233.82|234.88|232.88|0
1655292740000|2022-06-15 11:32:20|235|233|234.64|232.64|235|233|234.41|232.41|0
1655292750000|2022-06-15 11:32:30|234.88|232.88|234.88|232.88|235.11|233.11|234.88|232.88|0
1655292760000|2022-06-15 11:32:40|234.64|232.64|234.88|232.88|234.88|232.88|234.64|232.64|0
1655292770000|2022-06-15 11:32:50|234.76|232.76|234.64|232.64|234.88|232.88|234.64|232.64|0
1655292780000|2022-06-15 11:33:00|234.53|232.53|234.53|232.53|234.64|232.64|234.53|232.53|0
1655292790000|2022-06-15 11:33:10|234.64|232.64|235.11|233.11|235.11|233.11|234.64|232.64|0
1655292800000|2022-06-15 11:33:20|235.23|233.23|236.28|234.28|236.28|234.28|235.23|233.23|0
1655292810000|2022-06-15 11:33:30|236.05|234.05|235.23|233.23|236.28|234.28|235.23|233.23|0
1655292820000|2022-06-15 11:33:40|235.11|233.11|235.34|233.34|235.34|233.34|235|233|0
1655292830000|2022-06-15 11:33:50|235.58|233.58|235.34|233.34|235.58|233.58|235.34|233.34|0
1655292840000|2022-06-15 11:34:00|235.23|233.23|234.87|232.87|235.23|233.23|234.87|232.87|0
1655292850000|2022-06-15 11:34:10|234.64|232.64|234.4|232.4|234.64|232.64|234.17|232.17|0
1655292860000|2022-06-15 11:34:20|234.64|232.64|233.93|231.93|234.64|232.64|233.93|231.93|0
1655292870000|2022-06-15 11:34:30|234.64|232.64|234.17|232.17|234.64|232.64|234.17|232.17|0
1655292880000|2022-06-15 11:34:40|234.52|232.52|234.17|232.17|234.52|232.52|234.17|232.17|0
1655292890000|2022-06-15 11:34:50|234.29|232.29|234.29|232.29|234.29|232.29|234.29|232.29|0
1655292900000|2022-06-15 11:35:00|234.4|232.4|234.16|232.16|234.4|232.4|234.16|232.16|0
1655292910000|2022-06-15 11:35:10|234.29|232.29|234.63|232.63|234.76|232.76|234.29|232.29|0
1655292920000|2022-06-15 11:35:20|234.4|232.4|234.63|232.63|234.63|232.63|234.4|232.4|0
1655292930000|2022-06-15 11:35:30|234.52|232.52|235.34|233.34|235.34|233.34|234.52|232.52|0
1655292940000|2022-06-15 11:35:40|235.22|233.22|235.81|233.81|235.81|233.81|235.22|233.22|0
1655292950000|2022-06-15 11:35:50|235.93|233.93|235.93|233.93|236.04|234.04|235.93|233.93|0
1655292960000|2022-06-15 11:36:00|236.04|234.04|235.81|233.81|236.04|234.04|235.81|233.81|0
1655292970000|2022-06-15 11:36:10|236.04|234.04|236.04|234.04|236.04|234.04|236.04|234.04|0
1655292980000|2022-06-15 11:36:20|236.16|234.16|236.04|234.04|236.16|234.16|236.04|234.04|0
1655292990000|2022-06-15 11:36:30|235.93|233.93|236.28|234.28|236.28|234.28|235.93|233.93|0
1655293000000|2022-06-15 11:36:40|236.51|234.51|236.28|234.28|236.51|234.51|236.28|234.28|0
1655293010000|2022-06-15 11:36:50|236.51|234.51|236.98|234.98|236.98|234.98|236.51|234.51|0
1655293020000|2022-06-15 11:37:00|237.22|235.22|237.1|235.1|237.22|235.22|237.1|235.1|0
1655293030000|2022-06-15 11:37:10|236.98|234.98|236.98|234.98|237.22|235.22|236.98|234.98|0
1655293040000|2022-06-15 11:37:20|236.74|234.74|236.4|234.4|236.74|234.74|236.4|234.4|0
1655293050000|2022-06-15 11:37:30|236.27|234.27|236.74|234.74|236.74|234.74|236.27|234.27|0
1655293060000|2022-06-15 11:37:40|236.51|234.51|236.39|234.39|236.51|234.51|236.27|234.27|0
1655293070000|2022-06-15 11:37:50|236.51|234.51|236.51|234.51|236.86|234.86|236.51|234.51|0
1655293080000|2022-06-15 11:38:00|236.27|234.27|236.39|234.39|236.39|234.39|236.16|234.16|0
1655293090000|2022-06-15 11:38:10|236.27|234.27|236.27|234.27|236.27|234.27|235.92|233.92|0
1655293100000|2022-06-15 11:38:20|236.39|234.39|236.63|234.63|236.86|234.86|236.39|234.39|0
1655293110000|2022-06-15 11:38:30|236.74|234.74|236.98|234.98|236.98|234.98|236.74|234.74|0
1655293120000|2022-06-15 11:38:40|237.1|235.1|237.33|235.33|237.45|235.45|237.1|235.1|0
1655293130000|2022-06-15 11:38:50|237.45|235.45|237.68|235.68|237.68|235.68|237.45|235.45|0
1655293140000|2022-06-15 11:39:00|237.45|235.45|238.62|236.62|238.62|236.62|237.45|235.45|0
1655293150000|2022-06-15 11:39:10|238.39|236.39|239.09|237.09|239.09|237.09|238.39|236.39|0
1655293160000|2022-06-15 11:39:20|239.22|237.22|238.86|236.86|239.33|237.33|238.86|236.86|0
1655293170000|2022-06-15 11:39:30|238.62|236.62|238.62|236.62|238.62|236.62|238.62|236.62|0
1655293180000|2022-06-15 11:39:40|238.86|236.86|238.86|236.86|238.86|236.86|238.86|236.86|0
1655293190000|2022-06-15 11:39:50|238.74|236.74|238.86|236.86|238.86|236.86|238.51|236.51|0
1655293200000|2022-06-15 11:40:00|239.33|237.33|239.56|237.56|239.56|237.56|239.33|237.33|0
1655293210000|2022-06-15 11:40:10|239.33|237.33|238.38|236.38|239.33|237.33|238.38|236.38|0
1655293220000|2022-06-15 11:40:20|238.15|236.15|238.15|236.15|238.15|236.15|238.15|236.15|0
1655293240000|2022-06-15 11:40:40|238.27|236.27|238.27|236.27|238.38|236.38|238.15|236.15|0
1655293250000|2022-06-15 11:40:50|237.68|235.68|237.2|235.2|237.68|235.68|236.97|234.97|0
1655293260000|2022-06-15 11:41:00|237.33|235.33|237.2|235.2|237.44|235.44|237.2|235.2|0
1655293270000|2022-06-15 11:41:10|237.09|235.09|237.44|235.44|237.44|235.44|236.97|234.97|0
1655293290000|2022-06-15 11:41:30|237.33|235.33|237.44|235.44|237.44|235.44|237.33|235.33|0
1655293300000|2022-06-15 11:41:40|237.67|235.67|238.15|236.15|238.15|236.15|237.67|235.67|0
1655293310000|2022-06-15 11:41:50|238.14|236.14|238.38|236.38|238.38|236.38|238.14|236.14|0
1655293320000|2022-06-15 11:42:00|238.27|236.27|238.38|236.38|238.5|236.5|238.27|236.27|0
1655293330000|2022-06-15 11:42:10|238.62|236.62|238.38|236.38|238.62|236.62|238.38|236.38|0
1655293340000|2022-06-15 11:42:20|237.91|235.91|238.38|236.38|238.38|236.38|237.91|235.91|0
1655293360000|2022-06-15 11:42:40|238.27|236.27|238.38|236.38|238.38|236.38|238.14|236.14|0
1655293370000|2022-06-15 11:42:50|238.5|236.5|238.26|236.26|238.5|236.5|238.26|236.26|0
1655293380000|2022-06-15 11:43:00|238.38|236.38|238.5|236.5|238.5|236.5|238.38|236.38|0
1655293390000|2022-06-15 11:43:10|238.38|236.38|237.91|235.91|238.38|236.38|237.91|235.91|0
1655293400000|2022-06-15 11:43:20|237.67|235.67|237.9|235.9|237.9|235.9|237.67|235.67|0
1655293410000|2022-06-15 11:43:30|237.79|235.79|237.9|235.9|237.9|235.9|237.67|235.67|0
1655293420000|2022-06-15 11:43:40|237.79|235.79|237.9|235.9|237.9|235.9|237.79|235.79|0
1655293430000|2022-06-15 11:43:50|237.67|235.67|237.43|235.43|237.67|235.67|237.43|235.43|0
1655293440000|2022-06-15 11:44:00|237.2|235.2|237.2|235.2|237.43|235.43|237.2|235.2|0
1655293450000|2022-06-15 11:44:10|237.67|235.67|237.9|235.9|237.9|235.9|237.67|235.67|0
1655293460000|2022-06-15 11:44:20|238.02|236.02|237.9|235.9|238.02|236.02|237.9|235.9|0
1655293470000|2022-06-15 11:44:30|237.32|235.32|237.43|235.43|237.43|235.43|237.32|235.32|0
1655293480000|2022-06-15 11:44:40|237.55|235.55|237.55|235.55|237.55|235.55|236.96|234.96|0
1655293490000|2022-06-15 11:44:50|238.02|236.02|238.61|236.61|238.61|236.61|238.02|236.02|0
1655293500000|2022-06-15 11:45:00|238.49|236.49|238.84|236.84|239.2|237.2|238.49|236.49|0
1655293510000|2022-06-15 11:45:10|239.08|237.08|239.2|237.2|239.31|237.31|239.08|237.08|0
1655293520000|2022-06-15 11:45:20|239.31|237.31|239.67|237.67|239.79|237.79|239.31|237.31|0
1655293530000|2022-06-15 11:45:30|239.55|237.55|239.31|237.31|239.55|237.55|239.31|237.31|0
1655293540000|2022-06-15 11:45:40|239.2|237.2|239.44|237.44|239.44|237.44|239.2|237.2|0
1655293550000|2022-06-15 11:45:50|239.31|237.31|239.67|237.67|239.67|237.67|239.08|237.08|0
1655293560000|2022-06-15 11:46:00|239.55|237.55|240.02|238.02|240.02|238.02|239.55|237.55|0
1655293570000|2022-06-15 11:46:10|240.26|238.26|240.38|238.38|240.38|238.38|240.26|238.26|0
1655293580000|2022-06-15 11:46:20|240.49|238.49|240.73|238.73|240.73|238.73|240.26|238.26|0
1655293590000|2022-06-15 11:46:30|240.85|238.85|240.96|238.96|240.96|238.96|240.85|238.85|0
1655293600000|2022-06-15 11:46:40|241.44|239.44|240.85|238.85|241.44|239.44|240.85|238.85|0
1655293610000|2022-06-15 11:46:50|240.73|238.73|239.31|237.31|240.73|238.73|239.31|237.31|0
1655293630000|2022-06-15 11:47:10|239.07|237.07|238.37|236.37|239.07|237.07|238.37|236.37|0
1655293640000|2022-06-15 11:47:20|238.6|236.6|239.2|237.2|239.2|237.2|238.6|236.6|0
1655293650000|2022-06-15 11:47:30|239.31|237.31|238.96|236.96|239.31|237.31|238.84|236.84|0
1655293660000|2022-06-15 11:47:40|239.54|237.54|239.78|237.78|239.78|237.78|239.54|237.54|0
1655293670000|2022-06-15 11:47:50|240.02|238.02|240.25|238.25|240.25|238.25|240.02|238.02|0
1655293680000|2022-06-15 11:48:00|240.96|238.96|241.32|239.32|241.43|239.43|240.96|238.96|0
1655293690000|2022-06-15 11:48:10|241.67|239.67|241.67|239.67|241.79|239.79|241.67|239.67|0
1655293700000|2022-06-15 11:48:20|241.56|239.56|242.03|240.03|242.03|240.03|241.56|239.56|0
1655293710000|2022-06-15 11:48:30|241.79|239.79|241.43|239.43|241.79|239.79|241.32|239.32|0
1655293720000|2022-06-15 11:48:40|241.67|239.67|241.9|239.9|241.9|239.9|241.67|239.67|0
1655293730000|2022-06-15 11:48:50|241.79|239.79|241.67|239.67|241.9|239.9|241.67|239.67|0
1655293740000|2022-06-15 11:49:00|241.55|239.55|241.67|239.67|241.67|239.67|241.43|239.43|0
1655293750000|2022-06-15 11:49:10|241.55|239.55|241.19|239.19|241.55|239.55|241.19|239.19|0
1655293760000|2022-06-15 11:49:20|241.9|239.9|242.14|240.14|242.14|240.14|241.9|239.9|0
1655293770000|2022-06-15 11:49:30|242.03|240.03|241.67|239.67|242.03|240.03|241.67|239.67|0
1655293780000|2022-06-15 11:49:40|241.79|239.79|241.66|239.66|241.79|239.79|241.43|239.43|0
1655293790000|2022-06-15 11:49:50|241.43|239.43|241.19|239.19|241.43|239.43|241.19|239.19|0
1655293800000|2022-06-15 11:50:00|240.96|238.96|240.95|238.95|241.31|239.31|240.95|238.95|0
1655293810000|2022-06-15 11:50:10|241.43|239.43|241.55|239.55|241.66|239.66|241.43|239.43|0
1655293820000|2022-06-15 11:50:20|241.66|239.66|241.31|239.31|241.66|239.66|241.31|239.31|0
1655293830000|2022-06-15 11:50:30|241.19|239.19|241.19|239.19|241.19|239.19|240.95|238.95|0
1655293840000|2022-06-15 11:50:40|241.31|239.31|241.19|239.19|241.43|239.43|241.19|239.19|0
1655293850000|2022-06-15 11:50:50|240.6|238.6|240.95|238.95|240.95|238.95|240.6|238.6|0
1655293860000|2022-06-15 11:51:00|240.48|238.48|235.53|233.53|240.48|238.48|235.42|233.42|0
1655293870000|2022-06-15 11:51:10|234.12|232.12|236|234|236|234|234.12|232.12|0
1655293880000|2022-06-15 11:51:20|235.89|233.89|235.76|233.76|236.12|234.12|235.76|233.76|0
1655293890000|2022-06-15 11:51:30|235.29|233.29|236|234|236|234|235.29|233.29|0
1655293900000|2022-06-15 11:51:40|235.76|233.76|236.12|234.12|236.12|234.12|235.76|233.76|0
1655293910000|2022-06-15 11:51:50|236|234|235.53|233.53|236|234|235.53|233.53|0
1655293920000|2022-06-15 11:52:00|236|234|234.59|232.59|236|234|234.59|232.59|0
1655293930000|2022-06-15 11:52:10|234.24|232.24|234.71|232.71|234.71|232.71|234.12|232.12|0
1655293940000|2022-06-15 11:52:20|234.59|232.59|234.59|232.59|234.82|232.82|234.59|232.59|0
1655293950000|2022-06-15 11:52:30|234.58|232.58|234.35|232.35|234.58|232.58|234.11|232.11|0
1655293960000|2022-06-15 11:52:40|234.58|232.58|234.35|232.35|234.82|232.82|234.35|232.35|0
1655293970000|2022-06-15 11:52:50|233.88|231.88|233.17|231.17|233.88|231.88|233.17|231.17|0
1655293980000|2022-06-15 11:53:00|232.94|230.94|232.47|230.47|232.94|230.94|232.47|230.47|0
1655293990000|2022-06-15 11:53:10|232.7|230.7|232.47|230.47|232.7|230.7|232.36|230.36|0
1655294000000|2022-06-15 11:53:20|232.24|230.24|232|230|232.24|230.24|232|230|0
1655294010000|2022-06-15 11:53:30|231.77|229.77|232|230|232|230|231.77|229.77|0
1655294020000|2022-06-15 11:53:40|231.3|229.3|230.36|228.36|231.3|229.3|230.36|228.36|0
1655294030000|2022-06-15 11:53:50|231.3|229.3|232.7|230.7|232.7|230.7|231.3|229.3|0
1655294040000|2022-06-15 11:54:00|233.64|231.64|233.64|231.64|234.11|232.11|233.41|231.41|0
1655294050000|2022-06-15 11:54:10|233.41|231.41|232.47|230.47|233.41|231.41|232.47|230.47|0
1655294060000|2022-06-15 11:54:20|232.7|230.7|232.47|230.47|232.7|230.7|232.47|230.47|0
1655294070000|2022-06-15 11:54:30|232.23|230.23|232.23|230.23|232.23|230.23|232.23|230.23|0
1655294080000|2022-06-15 11:54:40|233.17|231.17|233.4|231.4|233.4|231.4|233.17|231.17|0
1655294090000|2022-06-15 11:54:50|232.7|230.7|232.47|230.47|232.7|230.7|232.47|230.47|0
1655294100000|2022-06-15 11:55:00|232.7|230.7|232.59|230.59|232.7|230.7|232.46|230.46|0
1655294110000|2022-06-15 11:55:10|232.7|230.7|230.59|228.59|232.7|230.7|230.48|228.48|0
1655294120000|2022-06-15 11:55:20|231.06|229.06|231.06|229.06|231.06|229.06|231.06|229.06|0
1655294130000|2022-06-15 11:55:30|231.18|229.18|231.06|229.06|231.18|229.18|231.06|229.06|0
1655294140000|2022-06-15 11:55:40|231.29|229.29|230.59|228.59|231.29|229.29|230.59|228.59|0
1655294150000|2022-06-15 11:55:50|230.35|228.35|231.76|229.76|231.76|229.76|230.35|228.35|0
1655294160000|2022-06-15 11:56:00|232.23|230.23|231.52|229.52|232.23|230.23|231.52|229.52|0
1655294170000|2022-06-15 11:56:10|231.29|229.29|232.35|230.35|232.35|230.35|231.29|229.29|0
1655294180000|2022-06-15 11:56:20|232.46|230.46|231.99|229.99|232.46|230.46|231.99|229.99|0
1655294200000|2022-06-15 11:56:40|232.23|230.23|232.23|230.23|232.23|230.23|231.99|229.99|0
1655294210000|2022-06-15 11:56:50|232.22|230.22|231.76|229.76|232.22|230.22|231.76|229.76|0
1655294220000|2022-06-15 11:57:00|231.88|229.88|232.13|230.13|232.13|230.13|231.76|229.76|0
1655294230000|2022-06-15 11:57:10|232.6|230.6|232.83|230.83|232.83|230.83|232.36|230.36|0
1655294240000|2022-06-15 11:57:20|232.09|230.09|232.09|230.09|232.09|230.09|232.09|230.09|0
1655294250000|2022-06-15 11:57:30|231.61|229.61|231.85|229.85|231.85|229.85|231.61|229.61|0
1655294260000|2022-06-15 11:57:40|232.09|230.09|231.85|229.85|232.09|230.09|231.85|229.85|0
1655294270000|2022-06-15 11:57:50|232.09|230.09|231.85|229.85|232.32|230.32|231.85|229.85|0
1655294280000|2022-06-15 11:58:00|232.08|230.08|232.08|230.08|232.08|230.08|231.85|229.85|0
1655294290000|2022-06-15 11:58:10|231.97|229.97|232.08|230.08|232.08|230.08|231.85|229.85|0
1655294310000|2022-06-15 11:58:30|231.61|229.61|231.97|229.97|231.97|229.97|231.61|229.61|0
1655294320000|2022-06-15 11:58:40|232.08|230.08|231.37|229.37|232.08|230.08|231.37|229.37|0
1655294330000|2022-06-15 11:58:50|231.14|229.14|231.61|229.61|231.61|229.61|231.14|229.14|0
1655294340000|2022-06-15 11:59:00|231.85|229.85|231.61|229.61|231.85|229.85|231.61|229.61|0
1655294350000|2022-06-15 11:59:10|231.14|229.14|231.13|229.13|231.37|229.37|231.13|229.13|0
1655294360000|2022-06-15 11:59:20|230.9|228.9|230.66|228.66|231.13|229.13|230.66|228.66|0
1655294370000|2022-06-15 11:59:30|230.55|228.55|230.07|228.07|230.55|228.55|230.07|228.07|0
1655294380000|2022-06-15 11:59:40|229.71|227.71|230.66|228.66|230.66|228.66|229.71|227.71|0
1655294390000|2022-06-15 11:59:50|230.9|228.9|230.9|228.9|230.9|228.9|230.42|228.42|0
1655294400000|2022-06-15 12:00:00|231.13|229.13|231.61|229.61|231.61|229.61|231.13|229.13|0
1655294410000|2022-06-15 12:00:10|231.84|229.84|232.55|230.55|232.55|230.55|231.84|229.84|0
1655294420000|2022-06-15 12:00:20|232.08|230.08|231.97|229.97|232.08|230.08|231.61|229.61|0
1655294430000|2022-06-15 12:00:30|232.32|230.32|233.26|231.26|233.26|231.26|232.32|230.32|0
1655294440000|2022-06-15 12:00:40|233.97|231.97|234.81|232.81|234.81|232.81|233.97|231.97|0
1655294450000|2022-06-15 12:00:50|234.69|232.69|234.45|232.45|234.69|232.69|234.45|232.45|0
1655294460000|2022-06-15 12:01:00|234.21|232.21|233.74|231.74|234.21|232.21|233.74|231.74|0
1655294470000|2022-06-15 12:01:10|233.86|231.86|233.97|231.97|234.21|232.21|233.86|231.86|0
1655294480000|2022-06-15 12:01:20|234.1|232.1|234.21|232.21|234.21|232.21|233.97|231.97|0
1655294490000|2022-06-15 12:01:30|234.45|232.45|235.16|233.16|235.16|233.16|234.45|232.45|0
1655294500000|2022-06-15 12:01:40|235.4|233.4|235.16|233.16|235.52|233.52|235.16|233.16|0
1655294510000|2022-06-15 12:01:50|234.21|232.21|234.68|232.68|234.68|232.68|233.97|231.97|0
1655294520000|2022-06-15 12:02:00|234.92|232.92|233.5|231.5|234.92|232.92|233.5|231.5|0
1655294530000|2022-06-15 12:02:10|233.97|231.97|232.55|230.55|233.97|231.97|232.55|230.55|0
1655294540000|2022-06-15 12:02:20|232.79|230.79|232.91|230.91|232.91|230.91|232.78|230.78|0
1655294550000|2022-06-15 12:02:30|233.02|231.02|232.55|230.55|233.02|231.02|232.55|230.55|0
1655294560000|2022-06-15 12:02:40|232.67|230.67|232.78|230.78|232.78|230.78|232.67|230.67|0
1655294570000|2022-06-15 12:02:50|232.55|230.55|233.02|231.02|233.14|231.14|232.31|230.31|0
1655294580000|2022-06-15 12:03:00|231.84|229.84|231.84|229.84|231.96|229.96|231.84|229.84|0
1655294590000|2022-06-15 12:03:10|231.6|229.6|231.84|229.84|231.84|229.84|231.6|229.6|0
1655294600000|2022-06-15 12:03:20|231.83|229.83|231.36|229.36|231.83|229.83|231.36|229.36|0
1655294610000|2022-06-15 12:03:30|231.6|229.6|230.65|228.65|231.6|229.6|230.65|228.65|0
1655294620000|2022-06-15 12:03:40|230.41|228.41|230.65|228.65|230.65|228.65|230.41|228.41|0
1655294630000|2022-06-15 12:03:50|230.89|228.89|230.89|228.89|230.89|228.89|230.89|228.89|0
1655294640000|2022-06-15 12:04:00|230.77|228.77|231.12|229.12|231.12|229.12|230.77|228.77|0
1655294650000|2022-06-15 12:04:10|231.25|229.25|230.18|228.18|231.25|229.25|230.18|228.18|0
1655294660000|2022-06-15 12:04:20|230.06|228.06|229.94|227.94|230.06|228.06|229.94|227.94|0
1655294670000|2022-06-15 12:04:30|230.41|228.41|230.65|228.65|230.65|228.65|230.41|228.41|0
1655294680000|2022-06-15 12:04:40|230.77|228.77|230.65|228.65|230.77|228.77|230.65|228.65|0
1655294690000|2022-06-15 12:04:50|230.88|228.88|231.12|229.12|231.12|229.12|230.88|228.88|0
1655294700000|2022-06-15 12:05:00|230.65|228.65|230.41|228.41|230.65|228.65|230.17|228.17|0
1655294710000|2022-06-15 12:05:10|229.94|227.94|229.94|227.94|229.94|227.94|229.94|227.94|0
1655294720000|2022-06-15 12:05:20|230.17|228.17|230.17|228.17|230.41|228.41|230.17|228.17|0
1655294730000|2022-06-15 12:05:30|229.94|227.94|229.94|227.94|229.94|227.94|229.82|227.82|0
1655294740000|2022-06-15 12:05:40|230.88|228.88|230.77|228.77|231.12|229.12|230.77|228.77|0
1655294750000|2022-06-15 12:05:50|230.65|228.65|231|229|231|229|230.65|228.65|0
1655294760000|2022-06-15 12:06:00|231.35|229.35|232.19|230.19|232.19|230.19|231.35|229.35|0
1655294770000|2022-06-15 12:06:10|232.43|230.43|231.95|229.95|232.66|230.66|231.95|229.95|0
1655294780000|2022-06-15 12:06:20|232.06|230.06|231.83|229.83|232.06|230.06|231.83|229.83|0
1655294790000|2022-06-15 12:06:30|232.06|230.06|231.35|229.35|232.06|230.06|231.35|229.35|0
1655294800000|2022-06-15 12:06:40|231.59|229.59|231.83|229.83|231.83|229.83|231.59|229.59|0
1655294810000|2022-06-15 12:06:50|232.66|230.66|233.01|231.01|233.01|231.01|232.66|230.66|0
1655294820000|2022-06-15 12:07:00|232.3|230.3|232.3|230.3|232.3|230.3|232.3|230.3|0
1655294830000|2022-06-15 12:07:10|231.83|229.83|232.06|230.06|232.06|230.06|231.83|229.83|0
1655294840000|2022-06-15 12:07:20|232.54|230.54|232.77|230.77|232.77|230.77|232.54|230.54|0
1655294850000|2022-06-15 12:07:30|233.25|231.25|233.37|231.37|233.48|231.48|233.25|231.25|0
1655294860000|2022-06-15 12:07:40|233.25|231.25|233.25|231.25|233.48|231.48|233.13|231.13|0
1655294870000|2022-06-15 12:07:50|233.01|231.01|232.77|230.77|233.01|231.01|232.77|230.77|0
1655294880000|2022-06-15 12:08:00|232.3|230.3|232.53|230.53|232.53|230.53|232.3|230.3|0
1655294890000|2022-06-15 12:08:10|232.89|230.89|233.24|231.24|233.24|231.24|232.89|230.89|0
1655294900000|2022-06-15 12:08:20|233.13|231.13|233.24|231.24|233.24|231.24|233.13|231.13|0
1655294910000|2022-06-15 12:08:30|233.96|231.96|233.72|231.72|233.96|231.96|233.6|231.6|0
1655294920000|2022-06-15 12:08:40|233.84|231.84|233.96|231.96|233.96|231.96|233.6|231.6|0
1655294930000|2022-06-15 12:08:50|233.84|231.84|234.19|232.19|234.19|232.19|233.84|231.84|0
1655294940000|2022-06-15 12:09:00|234.43|232.43|234.79|232.79|234.9|232.9|234.43|232.43|0
1655294950000|2022-06-15 12:09:10|234.9|232.9|235.62|233.62|235.62|233.62|234.67|232.67|0
1655294960000|2022-06-15 12:09:20|235.38|233.38|234.9|232.9|235.38|233.38|234.9|232.9|0
1655294970000|2022-06-15 12:09:30|235.03|233.03|234.9|232.9|235.14|233.14|234.43|232.43|0
1655294980000|2022-06-15 12:09:40|235.14|233.14|235.38|233.38|235.38|233.38|235.14|233.14|0
1655294990000|2022-06-15 12:09:50|235.14|233.14|235.38|233.38|235.38|233.38|235.14|233.14|0
1655295000000|2022-06-15 12:10:00|235.14|233.14|235.14|233.14|235.14|233.14|234.9|232.9|0
1655295010000|2022-06-15 12:10:10|235.38|233.38|235.61|233.61|235.61|233.61|235.26|233.26|0
1655295020000|2022-06-15 12:10:20|235.38|233.38|235.14|233.14|235.38|233.38|234.66|232.66|0
1655295030000|2022-06-15 12:10:30|235.02|233.02|233.95|231.95|235.02|233.02|233.95|231.95|0
1655295040000|2022-06-15 12:10:40|234.43|232.43|236.09|234.09|236.09|234.09|234.43|232.43|0
1655295050000|2022-06-15 12:10:50|235.97|233.97|234.66|232.66|235.97|233.97|234.66|232.66|0
1655295060000|2022-06-15 12:11:00|233.48|231.48|233.48|231.48|233.6|231.6|233.48|231.48|0
1655295070000|2022-06-15 12:11:10|233.71|231.71|233|231|233.71|231.71|232.53|230.53|0
1655295080000|2022-06-15 12:11:20|233.71|231.71|235.5|233.5|235.5|233.5|233.71|231.71|0
1655295090000|2022-06-15 12:11:30|236.21|234.21|238.11|236.11|238.11|236.11|236.21|234.21|0
1655295100000|2022-06-15 12:11:40|238.7|236.7|238.94|236.94|239.54|237.54|238.7|236.7|0
1655295110000|2022-06-15 12:11:50|239.42|237.42|238.94|236.94|240.13|238.13|238.94|236.94|0
1655295120000|2022-06-15 12:12:00|238.47|236.47|239.66|237.66|239.66|237.66|238.47|236.47|0
1655295130000|2022-06-15 12:12:10|240.02|238.02|240.26|238.26|240.61|238.61|240.02|238.02|0
1655295140000|2022-06-15 12:12:20|239.89|237.89|241.56|239.56|241.56|239.56|239.89|237.89|0
1655295150000|2022-06-15 12:12:30|241.21|239.21|240.13|238.13|241.21|239.21|240.13|238.13|0
1655295160000|2022-06-15 12:12:40|240.26|238.26|241.21|239.21|241.21|239.21|240.26|238.26|0
1655295170000|2022-06-15 12:12:50|241.33|239.33|241.56|239.56|241.56|239.56|241.33|239.33|0
1655295180000|2022-06-15 12:13:00|241.33|239.33|242.04|240.04|242.04|240.04|241.33|239.33|0
1655295190000|2022-06-15 12:13:10|241.32|239.32|242.04|240.04|242.4|240.4|241.32|239.32|0
1655295200000|2022-06-15 12:13:20|242.28|240.28|241.21|239.21|242.28|240.28|241.21|239.21|0
1655295210000|2022-06-15 12:13:30|240.49|238.49|241.56|239.56|241.56|239.56|240.37|238.37|0
1655295220000|2022-06-15 12:13:40|241.08|239.08|239.41|237.41|241.08|239.08|239.41|237.41|0
1655295230000|2022-06-15 12:13:50|239.3|237.3|239.65|237.65|239.89|237.89|239.3|237.3|0
1655295240000|2022-06-15 12:14:00|240.97|238.97|240.85|238.85|240.97|238.97|240.85|238.85|0
1655295250000|2022-06-15 12:14:10|240.37|238.37|240.61|238.61|240.61|238.61|240.13|238.13|0
1655295260000|2022-06-15 12:14:20|240.84|238.84|239.89|237.89|240.84|238.84|239.89|237.89|0
1655295270000|2022-06-15 12:14:30|240.13|238.13|238.46|236.46|240.13|238.13|238.46|236.46|0
1655295280000|2022-06-15 12:14:40|237.98|235.98|238.7|236.7|238.94|236.94|237.98|235.98|0
1655295290000|2022-06-15 12:14:50|238.34|236.34|238.34|236.34|238.34|236.34|238.22|236.22|0
1655295300000|2022-06-15 12:15:00|238.46|236.46|237.63|235.63|238.46|236.46|237.27|235.27|0
1655295310000|2022-06-15 12:15:10|237.74|235.74|238.22|236.22|238.22|236.22|237.74|235.74|0
1655295320000|2022-06-15 12:15:20|237.98|235.98|237.87|235.87|238.46|236.46|237.87|235.87|0
1655295330000|2022-06-15 12:15:30|238.46|236.46|239.65|237.65|239.65|237.65|238.46|236.46|0
1655295340000|2022-06-15 12:15:40|239.17|237.17|239.06|237.06|239.17|237.17|238.82|236.82|0
1655295350000|2022-06-15 12:15:50|239.65|237.65|239.77|237.77|239.77|237.77|239.65|237.65|0
1655295360000|2022-06-15 12:16:00|240.25|238.25|239.89|237.89|240.25|238.25|239.53|237.53|0
1655295370000|2022-06-15 12:16:10|239.17|237.17|239.53|237.53|239.53|237.53|239.17|237.17|0
1655295380000|2022-06-15 12:16:20|240.36|238.36|241.08|239.08|241.08|239.08|240.36|238.36|0
1655295390000|2022-06-15 12:16:30|240.96|238.96|241.79|239.79|241.8|239.8|240.96|238.96|0
1655295400000|2022-06-15 12:16:40|241.56|239.56|241.56|239.56|241.56|239.56|241.32|239.32|0
1655295410000|2022-06-15 12:16:50|241.32|239.32|240.72|238.72|241.32|239.32|240.72|238.72|0
1655295420000|2022-06-15 12:17:00|240.96|238.96|241.08|239.08|241.08|239.08|240.84|238.84|0
1655295430000|2022-06-15 12:17:10|241.32|239.32|240.84|238.84|241.32|239.32|240.84|238.84|0
1655295440000|2022-06-15 12:17:20|240.6|238.6|240.12|238.12|240.6|238.6|240.12|238.12|0
1655295450000|2022-06-15 12:17:30|239.88|237.88|239.17|237.17|239.88|237.88|239.17|237.17|0
1655295460000|2022-06-15 12:17:40|238.81|236.81|238.93|236.93|239.17|237.17|238.81|236.81|0
1655295470000|2022-06-15 12:17:50|238.69|236.69|238.93|236.93|238.93|236.93|238.45|236.45|0
1655295480000|2022-06-15 12:18:00|238.45|236.45|239.41|237.41|239.41|237.41|238.45|236.45|0
1655295490000|2022-06-15 12:18:10|239.29|237.29|238.93|236.93|239.64|237.64|238.93|236.93|0
1655295500000|2022-06-15 12:18:20|238.69|236.69|238.1|236.1|238.69|236.69|238.1|236.1|0
1655295510000|2022-06-15 12:18:30|238.21|236.21|237.74|235.74|238.21|236.21|237.74|235.74|0
1655295520000|2022-06-15 12:18:40|237.86|235.86|237.74|235.74|237.97|235.97|237.74|235.74|0
1655295530000|2022-06-15 12:18:50|237.86|235.86|238.34|236.34|238.34|236.34|237.86|235.86|0
1655295540000|2022-06-15 12:19:00|237.97|235.97|239.4|237.4|239.4|237.4|237.97|235.97|0
1655295550000|2022-06-15 12:19:10|239.64|237.64|240|238|240|238|239.64|237.64|0
1655295560000|2022-06-15 12:19:20|240.6|238.6|240.83|238.83|241.07|239.07|240.6|238.6|0
1655295570000|2022-06-15 12:19:30|241.55|239.55|241.2|239.2|241.55|239.55|241.2|239.2|0
1655295580000|2022-06-15 12:19:40|241.07|239.07|240.83|238.83|241.2|239.2|240.83|238.83|0
1655295590000|2022-06-15 12:19:50|240.59|238.59|240.59|238.59|241.07|239.07|240.48|238.48|0
1655295600000|2022-06-15 12:20:00|241.07|239.07|240.48|238.48|241.07|239.07|240.48|238.48|0
1655295610000|2022-06-15 12:20:10|239.88|237.88|239.16|237.16|239.88|237.88|238.69|236.69|0
1655295620000|2022-06-15 12:20:20|238.57|236.57|238.45|236.45|238.68|236.68|238.45|236.45|0
1655295630000|2022-06-15 12:20:30|238.68|236.68|238.92|236.92|238.92|236.92|238.68|236.68|0
1655295640000|2022-06-15 12:20:40|238.57|236.57|239.28|237.28|239.28|237.28|238.45|236.45|0
1655295650000|2022-06-15 12:20:50|239.4|237.4|240.59|238.59|240.83|238.83|239.4|237.4|0
1655295660000|2022-06-15 12:21:00|240.11|238.11|240.11|238.11|240.35|238.35|240.11|238.11|0
1655295670000|2022-06-15 12:21:10|240.35|238.35|239.76|237.76|240.83|238.83|239.76|237.76|0
1655295680000|2022-06-15 12:21:20|239.4|237.4|239.16|237.16|239.52|237.52|239.16|237.16|0
1655295690000|2022-06-15 12:21:30|239.4|237.4|239.87|237.87|239.87|237.87|239.16|237.16|0
1655295700000|2022-06-15 12:21:40|240.11|238.11|240.71|238.71|240.71|238.71|240.11|238.11|0
1655295710000|2022-06-15 12:21:50|240.35|238.35|240.47|238.47|240.83|238.83|240.35|238.35|0
1655295720000|2022-06-15 12:22:00|239.87|237.87|239.87|237.87|240.11|238.11|239.63|237.63|0
1655295730000|2022-06-15 12:22:10|240.11|238.11|239.63|237.63|240.11|238.11|239.4|237.4|0
1655295740000|2022-06-15 12:22:20|239.52|237.52|239.63|237.63|239.63|237.63|239.4|237.4|0
1655295750000|2022-06-15 12:22:30|239.4|237.4|239.4|237.4|239.4|237.4|239.4|237.4|0
1655295760000|2022-06-15 12:22:40|239.39|237.39|239.16|237.16|239.39|237.39|239.16|237.16|0
1655295770000|2022-06-15 12:22:50|238.2|236.2|237.37|235.37|238.2|236.2|237.37|235.37|0
1655295780000|2022-06-15 12:23:00|237.49|235.49|238.09|236.09|238.09|236.09|237.49|235.49|0
1655295790000|2022-06-15 12:23:10|238.33|236.33|237.85|235.85|238.68|236.68|237.85|235.85|0
1655295800000|2022-06-15 12:23:20|237.49|235.49|237.85|235.85|237.85|235.85|237.37|235.37|0
1655295810000|2022-06-15 12:23:30|237.96|235.96|237.25|235.25|238.2|236.2|237.25|235.25|0
1655295820000|2022-06-15 12:23:40|236.53|234.53|236.53|234.53|236.77|234.77|236.53|234.53|0
1655295830000|2022-06-15 12:23:50|236.3|234.3|236.42|234.42|236.53|234.53|236.06|234.06|0
1655295840000|2022-06-15 12:24:00|236.3|234.3|234.99|232.99|236.3|234.3|234.99|232.99|0
1655295850000|2022-06-15 12:24:10|234.63|232.63|236.18|234.18|236.18|234.18|234.63|232.63|0
1655295860000|2022-06-15 12:24:20|235.58|233.58|235.58|233.58|236.06|234.06|235.47|233.47|0
1655295870000|2022-06-15 12:24:30|235.47|233.47|235.47|233.47|235.47|233.47|235.47|233.47|0
1655295880000|2022-06-15 12:24:40|235.82|233.82|235.58|233.58|235.82|233.82|235.58|233.58|0
1655295890000|2022-06-15 12:24:50|235.82|233.82|237.01|235.01|237.01|235.01|235.82|233.82|0
1655295900000|2022-06-15 12:25:00|236.77|234.77|236.53|234.53|237.13|235.13|236.53|234.53|0
1655295910000|2022-06-15 12:25:10|236.29|234.29|235.58|233.58|236.29|234.29|235.58|233.58|0
1655295920000|2022-06-15 12:25:20|235.82|233.82|235.7|233.7|235.82|233.82|235.58|233.58|0
1655295930000|2022-06-15 12:25:30|235.82|233.82|236.29|234.29|236.29|234.29|235.82|233.82|0
1655295940000|2022-06-15 12:25:40|236.05|234.05|235.58|233.58|236.05|234.05|235.58|233.58|0
1655295950000|2022-06-15 12:25:50|235.82|233.82|236.53|234.53|236.53|234.53|235.82|233.82|0
1655295960000|2022-06-15 12:26:00|236.65|234.65|236.41|234.41|236.77|234.77|236.41|234.41|0
1655295970000|2022-06-15 12:26:10|237.48|235.48|237.84|235.84|238.2|236.2|237.48|235.48|0
1655295980000|2022-06-15 12:26:20|238.2|236.2|237.24|235.24|238.2|236.2|237.24|235.24|0
1655295990000|2022-06-15 12:26:30|237|235|237.37|235.37|237.48|235.48|237|235|0
1655296000000|2022-06-15 12:26:40|237|235|237.24|235.24|237.24|235.24|237|235|0
1655296010000|2022-06-15 12:26:50|237|235|236.76|234.76|237|235|236.76|234.76|0
1655296020000|2022-06-15 12:27:00|236.53|234.53|236.29|234.29|236.53|234.53|236.29|234.29|0
1655296030000|2022-06-15 12:27:10|236.05|234.05|236.05|234.05|236.53|234.53|236.05|234.05|0
1655296040000|2022-06-15 12:27:20|236.29|234.29|237.6|235.6|237.6|235.6|236.29|234.29|0
1655296050000|2022-06-15 12:27:30|237.36|235.36|237.36|235.36|237.36|235.36|237.13|235.13|0
1655296060000|2022-06-15 12:27:40|237.24|235.24|237.36|235.36|237.48|235.48|237.24|235.24|0
1655296070000|2022-06-15 12:27:50|237.48|235.48|237.24|235.24|237.48|235.48|237.24|235.24|0
1655296080000|2022-06-15 12:28:00|237.12|235.12|239.14|237.14|239.14|237.14|237.12|235.12|0
1655296090000|2022-06-15 12:28:10|239.38|237.38|239.14|237.14|239.38|237.38|238.55|236.55|0
1655296100000|2022-06-15 12:28:20|238.91|236.91|238.91|236.91|238.91|236.91|238.91|236.91|0
1655296110000|2022-06-15 12:28:30|238.79|236.79|239.38|237.38|239.38|237.38|238.79|236.79|0
1655296120000|2022-06-15 12:28:40|239.27|237.27|238.67|236.67|239.38|237.38|238.67|236.67|0
1655296130000|2022-06-15 12:28:50|238.55|236.55|239.14|237.14|239.14|237.14|238.31|236.31|0
1655296140000|2022-06-15 12:29:00|239.27|237.27|239.5|237.5|239.51|237.51|239.27|237.27|0
1655296150000|2022-06-15 12:29:10|239.86|237.86|239.14|237.14|239.86|237.86|239.14|237.14|0
1655296160000|2022-06-15 12:29:20|239.27|237.27|238.79|236.79|239.27|237.27|238.55|236.55|0
1655296170000|2022-06-15 12:29:30|239.14|237.14|239.14|237.14|239.14|237.14|239.14|237.14|0
1655296180000|2022-06-15 12:29:40|239.03|237.03|238.9|236.9|239.26|237.26|238.9|236.9|0
1655296190000|2022-06-15 12:29:50|238.66|236.66|238.79|236.79|238.79|236.79|238.66|236.66|0
1655296200000|2022-06-15 12:30:00|238.9|236.9|238.79|236.79|239.74|237.74|238.79|236.79|0
1655296210000|2022-06-15 12:30:10|238.42|236.42|235.93|233.93|239.26|237.26|235.93|233.93|0
1655296220000|2022-06-15 12:30:20|236.88|234.88|237.6|235.6|238.19|236.19|236.88|234.88|0
1655296230000|2022-06-15 12:30:30|237.59|235.59|237.71|235.71|237.95|235.95|237.59|235.59|0
1655296240000|2022-06-15 12:30:40|238.66|236.66|240.09|238.09|240.09|238.09|238.66|236.66|0
1655296250000|2022-06-15 12:30:50|240.57|238.57|238.31|236.31|240.69|238.69|238.31|236.31|0
1655296260000|2022-06-15 12:31:00|237.95|235.95|236.04|234.04|237.95|235.95|236.04|234.04|0
1655296270000|2022-06-15 12:31:10|234.38|232.38|234.85|232.85|234.85|232.85|233.55|231.55|0
1655296280000|2022-06-15 12:31:20|234.61|232.61|234.61|232.61|234.74|232.74|234.61|232.61|0
1655296290000|2022-06-15 12:31:30|234.14|232.14|233.19|231.19|234.14|232.14|232.95|230.95|0
1655296300000|2022-06-15 12:31:40|232.71|230.71|234.38|232.38|234.38|232.38|232.71|230.71|0
1655296310000|2022-06-15 12:31:50|233.9|231.9|234.85|232.85|234.85|232.85|233.9|231.9|0
1655296320000|2022-06-15 12:32:00|235.21|233.21|237.23|235.23|237.23|235.23|235.21|233.21|0
1655296330000|2022-06-15 12:32:10|238.42|236.42|240.81|238.81|240.81|238.81|238.42|236.42|0
1655296340000|2022-06-15 12:32:20|241.28|239.28|241.41|239.41|241.41|239.41|240.81|238.81|0
1655296350000|2022-06-15 12:32:30|241.52|239.52|241.76|239.76|241.89|239.89|241.52|239.52|0
1655296360000|2022-06-15 12:32:40|242|240|240.45|238.45|242|240|240.45|238.45|0
1655296370000|2022-06-15 12:32:50|240.33|238.33|240.09|238.09|240.57|238.57|240.09|238.09|0
1655296380000|2022-06-15 12:33:00|239.61|237.61|240.8|238.8|240.8|238.8|239.61|237.61|0
1655296390000|2022-06-15 12:33:10|240.57|238.57|240.56|238.56|241.04|239.04|240.56|238.56|0
1655296400000|2022-06-15 12:33:20|240.09|238.09|239.73|237.73|240.09|238.09|238.89|236.89|0
1655296410000|2022-06-15 12:33:30|238.89|236.89|238.66|236.66|238.89|236.89|238.42|236.42|0
1655296420000|2022-06-15 12:33:40|238.89|236.89|238.66|236.66|238.89|236.89|238.42|236.42|0
1655296430000|2022-06-15 12:33:50|238.89|236.89|237.46|235.46|238.89|236.89|237.23|235.23|0
1655296440000|2022-06-15 12:34:00|237.35|235.35|238.06|236.06|238.06|236.06|237.35|235.35|0
1655296450000|2022-06-15 12:34:10|238.18|236.18|238.65|236.65|238.89|236.89|238.18|236.18|0
1655296460000|2022-06-15 12:34:20|239.37|237.37|239.13|237.13|239.73|237.73|239.13|237.13|0
1655296470000|2022-06-15 12:34:30|239.61|237.61|239.85|237.85|239.85|237.85|239.61|237.61|0
1655296480000|2022-06-15 12:34:40|238.65|236.65|237.94|235.94|238.65|236.65|237.46|235.46|0
1655296490000|2022-06-15 12:34:50|237.22|235.22|236.03|234.03|237.22|235.22|236.03|234.03|0
1655296500000|2022-06-15 12:35:00|235.79|233.79|236.98|234.98|236.98|234.98|235.79|233.79|0
1655296510000|2022-06-15 12:35:10|237.22|235.22|236.75|234.75|237.7|235.7|236.75|234.75|0
1655296520000|2022-06-15 12:35:20|237.7|235.7|237.7|235.7|237.82|235.82|237.7|235.7|0
1655296530000|2022-06-15 12:35:30|237.22|235.22|237.46|235.46|237.46|235.46|237.22|235.22|0
1655296540000|2022-06-15 12:35:40|237.82|235.82|237.11|235.11|237.94|235.94|236.98|234.98|0
1655296550000|2022-06-15 12:35:50|237.46|235.46|236.74|234.74|237.46|235.46|236.51|234.51|0
1655296560000|2022-06-15 12:36:00|236.27|234.27|234.84|232.84|236.27|234.27|234.84|232.84|0
1655296570000|2022-06-15 12:36:10|234.6|232.6|234.6|232.6|234.6|232.6|234.37|232.37|0
1655296580000|2022-06-15 12:36:20|235.08|233.08|235.08|233.08|235.08|233.08|234.84|232.84|0
1655296590000|2022-06-15 12:36:30|235.2|233.2|235.32|233.32|235.68|233.68|235.2|233.2|0
1655296600000|2022-06-15 12:36:40|235.08|233.08|235.55|233.55|235.79|233.79|235.08|233.08|0
1655296610000|2022-06-15 12:36:50|235.31|233.31|235.68|233.68|235.68|233.68|235.31|233.31|0
1655296620000|2022-06-15 12:37:00|236.27|234.27|235.91|233.91|236.27|234.27|235.55|233.55|0
1655296630000|2022-06-15 12:37:10|235.79|233.79|236.5|234.5|236.5|234.5|235.79|233.79|0
1655296640000|2022-06-15 12:37:20|236.26|234.26|236.26|234.26|236.26|234.26|236.26|234.26|0
1655296650000|2022-06-15 12:37:30|235.67|233.67|235.79|233.79|235.79|233.79|235.55|233.55|0
1655296660000|2022-06-15 12:37:40|236.03|234.03|234.6|232.6|236.03|234.03|234.6|232.6|0
1655296670000|2022-06-15 12:37:50|234.84|232.84|234.84|232.84|234.84|232.84|234.49|232.49|0
1655296680000|2022-06-15 12:38:00|234.6|232.6|235.55|233.55|235.55|233.55|234.6|232.6|0
1655296690000|2022-06-15 12:38:10|234.84|232.84|234.84|232.84|235.07|233.07|234.84|232.84|0
1655296700000|2022-06-15 12:38:20|235.31|233.31|235.67|233.67|235.67|233.67|235.31|233.31|0
1655296710000|2022-06-15 12:38:30|236.02|234.02|235.55|233.55|236.02|234.02|235.43|233.43|0
1655296720000|2022-06-15 12:38:40|234.83|232.83|235.79|233.79|235.79|233.79|234.83|232.83|0
1655296730000|2022-06-15 12:38:50|236.02|234.02|235.91|233.91|236.02|234.02|235.91|233.91|0
1655296740000|2022-06-15 12:39:00|235.79|233.79|236.02|234.02|236.02|234.02|235.79|233.79|0
1655296750000|2022-06-15 12:39:10|236.26|234.26|235.55|233.55|236.26|234.26|235.55|233.55|0
1655296760000|2022-06-15 12:39:20|236.26|234.26|235.78|233.78|236.26|234.26|235.31|233.31|0
1655296770000|2022-06-15 12:39:30|236.02|234.02|235.07|233.07|236.02|234.02|235.07|233.07|0
1655296780000|2022-06-15 12:39:40|235.55|233.55|235.78|233.78|235.78|233.78|235.31|233.31|0
1655296790000|2022-06-15 12:39:50|236.02|234.02|236.26|234.26|236.5|234.5|236.02|234.02|0
1655296800000|2022-06-15 12:40:00|236.14|234.14|237.21|235.21|237.21|235.21|236.14|234.14|0
1655296810000|2022-06-15 12:40:10|236.97|234.97|235.54|233.54|236.97|234.97|235.54|233.54|0
1655296820000|2022-06-15 12:40:20|235.07|233.07|235.54|233.54|235.54|233.54|235.07|233.07|0
1655296830000|2022-06-15 12:40:30|235.67|233.67|236.86|234.86|236.86|234.86|235.67|233.67|0
1655296840000|2022-06-15 12:40:40|236.97|234.97|236.73|234.73|237.1|235.1|236.73|234.73|0
1655296850000|2022-06-15 12:40:50|236.5|234.5|236.26|234.26|236.5|234.5|236.02|234.02|0
1655296860000|2022-06-15 12:41:00|235.78|233.78|236.02|234.02|236.02|234.02|235.54|233.54|0
1655296870000|2022-06-15 12:41:10|236.49|234.49|236.97|234.97|236.97|234.97|236.49|234.49|0
1655296880000|2022-06-15 12:41:20|237.21|235.21|238.16|236.16|238.16|236.16|237.21|235.21|0
1655296890000|2022-06-15 12:41:30|238.4|236.4|239.11|237.11|239.11|237.11|238.4|236.4|0
1655296900000|2022-06-15 12:41:40|239.35|237.35|239.83|237.83|239.83|237.83|239.11|237.11|0
1655296910000|2022-06-15 12:41:50|239.11|237.11|238.64|236.64|239.11|237.11|238.64|236.64|0
1655296920000|2022-06-15 12:42:00|238.16|236.16|238.05|236.05|238.16|236.16|237.44|235.44|0
1655296930000|2022-06-15 12:42:10|236.73|234.73|236.62|234.62|237.33|235.33|236.62|234.62|0
1655296940000|2022-06-15 12:42:20|236.49|234.49|236.97|234.97|236.97|234.97|236.49|234.49|0
1655296950000|2022-06-15 12:42:30|237.21|235.21|236.97|234.97|237.21|235.21|236.97|234.97|0
1655296960000|2022-06-15 12:42:40|237.21|235.21|236.49|234.49|237.21|235.21|236.01|234.01|0
1655296970000|2022-06-15 12:42:50|236.85|234.85|236.85|234.85|236.85|234.85|236.49|234.49|0
1655296980000|2022-06-15 12:43:00|236.73|234.73|236.97|234.97|236.97|234.97|236.49|234.49|0
1655296990000|2022-06-15 12:43:10|236.49|234.49|235.3|233.3|236.49|234.49|235.3|233.3|0
1655297000000|2022-06-15 12:43:20|235.66|233.66|235.19|233.19|235.66|233.66|234.82|232.82|0
1655297010000|2022-06-15 12:43:30|235.54|233.54|235.18|233.18|235.54|233.54|235.06|233.06|0
1655297020000|2022-06-15 12:43:40|235.06|233.06|235.3|233.3|235.54|233.54|235.06|233.06|0
1655297030000|2022-06-15 12:43:50|234.59|232.59|234.11|232.11|234.59|232.59|234.11|232.11|0
1655297040000|2022-06-15 12:44:00|233.63|231.63|233.63|231.63|233.63|231.63|233.4|231.4|0
1655297050000|2022-06-15 12:44:10|233.76|231.76|232.92|230.92|233.76|231.76|232.92|230.92|0
1655297060000|2022-06-15 12:44:20|233.4|231.4|233.52|231.52|233.52|231.52|233.4|231.4|0
1655297070000|2022-06-15 12:44:30|233.4|231.4|233.63|231.63|234.11|232.11|233.4|231.4|0
1655297080000|2022-06-15 12:44:40|234.35|232.35|234.11|232.11|234.35|232.35|234.11|232.11|0
1655297090000|2022-06-15 12:44:50|233.99|231.99|233.63|231.63|233.99|231.99|233.63|231.63|0
1655297100000|2022-06-15 12:45:00|233.39|231.39|233.28|231.28|233.39|231.39|233.16|231.16|0
1655297110000|2022-06-15 12:45:10|233.87|231.87|233.87|231.87|234.34|232.34|233.87|231.87|0
1655297120000|2022-06-15 12:45:20|234.11|232.11|232.68|230.68|234.11|232.11|232.68|230.68|0
1655297130000|2022-06-15 12:45:30|232.44|230.44|231.97|229.97|232.68|230.68|231.97|229.97|0
1655297140000|2022-06-15 12:45:40|232.21|230.21|232.68|230.68|232.68|230.68|232.21|230.21|0
1655297150000|2022-06-15 12:45:50|232.21|230.21|231.73|229.73|232.68|230.68|231.73|229.73|0
1655297160000|2022-06-15 12:46:00|231.97|229.97|231.49|229.49|232.33|230.33|231.26|229.26|0
1655297170000|2022-06-15 12:46:10|231.26|229.26|231.49|229.49|231.49|229.49|231.26|229.26|0
1655297180000|2022-06-15 12:46:20|231.73|229.73|231.49|229.49|231.73|229.73|231.49|229.49|0
1655297190000|2022-06-15 12:46:30|231.73|229.73|232.44|230.44|232.44|230.44|231.49|229.49|0
1655297200000|2022-06-15 12:46:40|232.2|230.2|232.68|230.68|232.8|230.8|232.2|230.2|0
1655297210000|2022-06-15 12:46:50|232.44|230.44|231.97|229.97|232.44|230.44|231.97|229.97|0
1655297220000|2022-06-15 12:47:00|231.73|229.73|231.49|229.49|231.73|229.73|231.49|229.49|0
1655297230000|2022-06-15 12:47:10|231.25|229.25|231.97|229.97|231.97|229.97|231.25|229.25|0
1655297240000|2022-06-15 12:47:20|232.2|230.2|232.2|230.2|232.2|230.2|231.96|229.96|0
1655297250000|2022-06-15 12:47:30|232.44|230.44|231.96|229.96|232.44|230.44|231.96|229.96|0
1655297260000|2022-06-15 12:47:40|232.68|230.68|231.85|229.85|232.68|230.68|231.85|229.85|0
1655297270000|2022-06-15 12:47:50|231.96|229.96|231.61|229.61|232.09|230.09|231.61|229.61|0
1655297280000|2022-06-15 12:48:00|231.25|229.25|231.73|229.73|231.73|229.73|231.25|229.25|0
1655297290000|2022-06-15 12:48:10|231.25|229.25|231.01|229.01|231.25|229.25|231.01|229.01|0
1655297300000|2022-06-15 12:48:20|230.54|228.54|231.25|229.25|231.25|229.25|230.54|228.54|0
1655297310000|2022-06-15 12:48:30|231.01|229.01|231.25|229.25|231.25|229.25|230.9|228.9|0
1655297320000|2022-06-15 12:48:40|231.49|229.49|232.2|230.2|232.2|230.2|231.49|229.49|0
1655297330000|2022-06-15 12:48:50|231.96|229.96|232.32|230.32|232.44|230.44|231.96|229.96|0
1655297340000|2022-06-15 12:49:00|232.67|230.67|232.2|230.2|232.8|230.8|232.2|230.2|0
1655297350000|2022-06-15 12:49:10|232.91|230.91|232.67|230.67|232.91|230.91|232.67|230.67|0
1655297360000|2022-06-15 12:49:20|231.96|229.96|231.25|229.25|231.96|229.96|231.25|229.25|0
1655297370000|2022-06-15 12:49:30|230.77|228.77|229.35|227.35|230.77|228.77|229.35|227.35|0
1655297380000|2022-06-15 12:49:40|227.46|225.46|227.22|225.22|227.46|225.46|227.22|225.22|0
1655297390000|2022-06-15 12:49:50|226.99|224.99|226.99|224.99|226.99|224.99|226.75|224.75|0
1655297400000|2022-06-15 12:50:00|227.58|225.58|227.46|225.46|227.7|225.7|227.46|225.46|0
1655297410000|2022-06-15 12:50:10|226.99|224.99|226.52|224.52|226.99|224.99|226.04|224.04|0
1655297420000|2022-06-15 12:50:20|226.75|224.75|226.29|224.29|226.75|224.75|226.29|224.29|0
1655297430000|2022-06-15 12:50:30|226.65|224.65|226.42|224.42|226.65|224.65|226.29|224.29|0
1655297440000|2022-06-15 12:50:40|226.06|224.06|227.24|225.24|227.24|225.24|226.06|224.06|0
1655297450000|2022-06-15 12:50:50|226.06|224.06|226.06|224.06|226.77|224.77|226.06|224.06|0
1655297460000|2022-06-15 12:51:00|226.29|224.29|225.82|223.82|226.29|224.29|225.59|223.59|0
1655297470000|2022-06-15 12:51:10|226.06|224.06|226.53|224.53|226.53|224.53|226.06|224.06|0
1655297480000|2022-06-15 12:51:20|226.42|224.42|227.47|225.47|227.47|225.47|226.42|224.42|0
1655297490000|2022-06-15 12:51:30|228.18|226.18|228.42|226.42|228.42|226.42|227.94|225.94|0
1655297500000|2022-06-15 12:51:40|228.65|226.65|228.18|226.18|229.13|227.13|228.18|226.18|0
1655297510000|2022-06-15 12:51:50|228.42|226.42|228.42|226.42|228.65|226.65|228.42|226.42|0
1655297520000|2022-06-15 12:52:00|228.65|226.65|228.65|226.65|228.89|226.89|228.65|226.65|0
1655297530000|2022-06-15 12:52:10|228.18|226.18|227.94|225.94|228.18|226.18|227.94|225.94|0
1655297540000|2022-06-15 12:52:20|228.42|226.42|228.65|226.65|228.65|226.65|228.42|226.42|0
1655297550000|2022-06-15 12:52:30|228.89|226.89|230.07|228.07|230.07|228.07|228.89|226.89|0
1655297560000|2022-06-15 12:52:40|229.83|227.83|229.36|227.36|229.83|227.83|229.36|227.36|0
1655297570000|2022-06-15 12:52:50|228.89|226.89|228.41|226.41|228.89|226.89|228.41|226.41|0
1655297580000|2022-06-15 12:53:00|228.54|226.54|228.65|226.65|228.65|226.65|228.3|226.3|0
1655297590000|2022-06-15 12:53:10|228.89|226.89|228.89|226.89|228.89|226.89|228.54|226.54|0
1655297600000|2022-06-15 12:53:20|228.18|226.18|227.94|225.94|228.18|226.18|227.7|225.7|0
1655297610000|2022-06-15 12:53:30|227.7|225.7|228.18|226.18|228.18|226.18|227.7|225.7|0
1655297620000|2022-06-15 12:53:40|228.41|226.41|228.18|226.18|228.41|226.41|228.18|226.18|0
1655297630000|2022-06-15 12:53:50|227.94|225.94|227.94|225.94|228.18|226.18|227.7|225.7|0
1655297640000|2022-06-15 12:54:00|227.47|225.47|227.59|225.59|227.7|225.7|227.23|225.23|0
1655297650000|2022-06-15 12:54:10|227.7|225.7|227.47|225.47|227.94|225.94|227.47|225.47|0
1655297660000|2022-06-15 12:54:20|227.23|225.23|229.36|227.36|229.36|227.36|227.23|225.23|0
1655297670000|2022-06-15 12:54:30|229.12|227.12|229.59|227.59|229.59|227.59|228.88|226.88|0
1655297680000|2022-06-15 12:54:40|229.83|227.83|229.83|227.83|229.83|227.83|229.83|227.83|0
1655297690000|2022-06-15 12:54:50|230.07|228.07|230.07|228.07|230.07|228.07|230.07|228.07|0
1655297700000|2022-06-15 12:55:00|230.3|228.3|231.01|229.01|231.25|229.25|230.3|228.3|0
1655297710000|2022-06-15 12:55:10|230.78|228.78|230.3|228.3|230.78|228.78|230.3|228.3|0
1655297720000|2022-06-15 12:55:20|230.54|228.54|230.54|228.54|230.77|228.77|230.54|228.54|0
1655297730000|2022-06-15 12:55:30|230.77|228.77|230.77|228.77|230.77|228.77|230.3|228.3|0
1655297740000|2022-06-15 12:55:40|230.3|228.3|230.77|228.77|230.77|228.77|230.3|228.3|0
1655297750000|2022-06-15 12:55:50|231.01|229.01|232.2|230.2|232.2|230.2|231.01|229.01|0
1655297760000|2022-06-15 12:56:00|232.67|230.67|232.43|230.43|232.67|230.67|232.43|230.43|0
1655297770000|2022-06-15 12:56:10|232.56|230.56|232.67|230.67|232.91|230.91|232.56|230.56|0
1655297780000|2022-06-15 12:56:20|231.96|229.96|231.72|229.72|232.08|230.08|231.72|229.72|0
1655297790000|2022-06-15 12:56:30|231.96|229.96|231.48|229.48|231.96|229.96|231.48|229.48|0
1655297800000|2022-06-15 12:56:40|231.96|229.96|231.13|229.13|231.96|229.96|231.13|229.13|0
1655297810000|2022-06-15 12:56:50|230.89|228.89|230.06|228.06|231.01|229.01|230.06|228.06|0
1655297820000|2022-06-15 12:57:00|229.82|227.82|230.3|228.3|230.3|228.3|229.82|227.82|0
1655297830000|2022-06-15 12:57:10|229.82|227.82|229.11|227.11|229.82|227.82|229.11|227.11|0
1655297840000|2022-06-15 12:57:20|228.88|226.88|229.82|227.82|229.82|227.82|228.88|226.88|0
1655297850000|2022-06-15 12:57:30|230.3|228.3|229.47|227.47|230.3|228.3|229.47|227.47|0
1655297860000|2022-06-15 12:57:40|230.3|228.3|230.53|228.53|230.53|228.53|229.82|227.82|0
1655297870000|2022-06-15 12:57:50|230.42|228.42|230.06|228.06|230.66|228.66|230.06|228.06|0
1655297880000|2022-06-15 12:58:00|230.18|228.18|230.53|228.53|230.53|228.53|230.18|228.18|0
1655297890000|2022-06-15 12:58:10|230.29|228.29|229.71|227.71|230.29|228.29|229.71|227.71|0
1655297900000|2022-06-15 12:58:20|229.82|227.82|229.35|227.35|230.06|228.06|229.35|227.35|0
1655297910000|2022-06-15 12:58:30|229.11|227.11|229.35|227.35|229.35|227.35|229.11|227.11|0
1655297920000|2022-06-15 12:58:40|229.47|227.47|229.23|227.23|229.47|227.47|229.23|227.23|0
1655297930000|2022-06-15 12:58:50|229.35|227.35|229.47|227.47|229.58|227.58|229.35|227.35|0
1655297940000|2022-06-15 12:59:00|229.35|227.35|229.58|227.58|229.82|227.82|229.35|227.35|0
1655297950000|2022-06-15 12:59:10|229.82|227.82|229.82|227.82|229.82|227.82|229.82|227.82|0
1655297960000|2022-06-15 12:59:20|229.58|227.58|230.05|228.05|230.29|228.29|229.58|227.58|0
1655297970000|2022-06-15 12:59:30|230.29|228.29|230.05|228.05|230.29|228.29|229.82|227.82|0
1655297980000|2022-06-15 12:59:40|230.29|228.29|229.82|227.82|230.29|228.29|229.58|227.58|0
1655297990000|2022-06-15 12:59:50|230.05|228.05|229.82|227.82|230.05|228.05|229.7|227.7|0
1655298000000|2022-06-15 13:00:00|228.87|226.87|228.87|226.87|229.11|227.11|228.87|226.87|0
1655298010000|2022-06-15 13:00:10|228.63|226.63|228.63|226.63|228.63|226.63|228.4|226.4|0
1655298020000|2022-06-15 13:00:20|228.87|226.87|228.63|226.63|228.87|226.87|228.4|226.4|0
1655298030000|2022-06-15 13:00:30|228.75|226.75|227.92|225.92|228.75|226.75|227.92|225.92|0
1655298040000|2022-06-15 13:00:40|227.69|225.69|227.21|225.21|227.69|225.69|226.98|224.98|0
1655298050000|2022-06-15 13:00:50|228.63|226.63|229.34|227.34|229.34|227.34|228.63|226.63|0
1655298060000|2022-06-15 13:01:00|229.81|227.81|230.05|228.05|230.05|228.05|229.81|227.81|0
1655298070000|2022-06-15 13:01:10|230.29|228.29|232.18|230.18|232.18|230.18|230.29|228.29|0
1655298080000|2022-06-15 13:01:20|232.54|230.54|231.95|229.95|232.54|230.54|231.23|229.23|0
1655298090000|2022-06-15 13:01:30|232.18|230.18|231.71|229.71|232.18|230.18|231.47|229.47|0
1655298100000|2022-06-15 13:01:40|231.95|229.95|232.42|230.42|232.42|230.42|231.95|229.95|0
1655298110000|2022-06-15 13:01:50|232.18|230.18|232.42|230.42|232.42|230.42|232.18|230.18|0
1655298120000|2022-06-15 13:02:00|232.66|230.66|232.66|230.66|232.66|230.66|232.42|230.42|0
1655298130000|2022-06-15 13:02:10|232.18|230.18|231.94|229.94|232.18|230.18|231.94|229.94|0
1655298140000|2022-06-15 13:02:20|231.71|229.71|231.94|229.94|231.94|229.94|231.71|229.71|0
1655298150000|2022-06-15 13:02:30|232.18|230.18|232.42|230.42|232.42|230.42|231.94|229.94|0
1655298160000|2022-06-15 13:02:40|231.94|229.94|231.94|229.94|231.94|229.94|231.71|229.71|0
1655298180000|2022-06-15 13:03:00|231.7|229.7|232.3|230.3|232.3|230.3|231.7|229.7|0
1655298190000|2022-06-15 13:03:10|232.42|230.42|231.94|229.94|232.42|230.42|231.7|229.7|0
1655298200000|2022-06-15 13:03:20|232.18|230.18|232.42|230.42|232.42|230.42|232.18|230.18|0
1655298210000|2022-06-15 13:03:30|232.18|230.18|232.65|230.65|232.65|230.65|232.18|230.18|0
1655298220000|2022-06-15 13:03:40|232.89|230.89|232.54|230.54|232.89|230.89|232.41|230.41|0
1655298230000|2022-06-15 13:03:50|232.65|230.65|232.65|230.65|232.65|230.65|232.54|230.54|0
1655298240000|2022-06-15 13:04:00|232.89|230.89|232.89|230.89|232.89|230.89|232.41|230.41|0
1655298250000|2022-06-15 13:04:10|232.77|230.77|232.89|230.89|232.89|230.89|232.65|230.65|0
1655298260000|2022-06-15 13:04:20|232.65|230.65|232.89|230.89|232.89|230.89|232.65|230.65|0
1655298270000|2022-06-15 13:04:30|232.65|230.65|233.13|231.13|233.13|231.13|232.65|230.65|0
1655298280000|2022-06-15 13:04:40|233.6|231.6|233.6|231.6|233.6|231.6|233.36|231.36|0
1655298290000|2022-06-15 13:04:50|233.12|231.12|233.12|231.12|233.12|231.12|233.12|231.12|0
1655298300000|2022-06-15 13:05:00|232.89|230.89|233.36|231.36|233.36|231.36|232.89|230.89|0
1655298310000|2022-06-15 13:05:10|233.6|231.6|233.36|231.36|233.6|231.6|233.12|231.12|0
1655298320000|2022-06-15 13:05:20|233.25|231.25|233.12|231.12|233.36|231.36|233.12|231.12|0
1655298330000|2022-06-15 13:05:30|232.65|230.65|232.41|230.41|232.89|230.89|232.41|230.41|0
1655298340000|2022-06-15 13:05:40|232.65|230.65|233.12|231.12|233.12|231.12|232.65|230.65|0
1655298350000|2022-06-15 13:05:50|232.88|230.88|232.88|230.88|233.12|231.12|232.88|230.88|0
1655298360000|2022-06-15 13:06:00|232.65|230.65|231.93|229.93|232.65|230.65|231.93|229.93|0
1655298370000|2022-06-15 13:06:10|232.17|230.17|232.41|230.41|232.53|230.53|232.17|230.17|0
1655298380000|2022-06-15 13:06:20|232.17|230.17|232.17|230.17|232.41|230.41|232.17|230.17|0
1655298390000|2022-06-15 13:06:30|231.93|229.93|232.41|230.41|232.41|230.41|231.93|229.93|0
1655298400000|2022-06-15 13:06:40|231.93|229.93|232.88|230.88|232.88|230.88|231.93|229.93|0
1655298410000|2022-06-15 13:06:50|233.12|231.12|233.12|231.12|233.12|231.12|233.12|231.12|0
1655298420000|2022-06-15 13:07:00|233.36|231.36|232.77|230.77|233.36|231.36|232.77|230.77|0
1655298430000|2022-06-15 13:07:10|232.64|230.64|232.64|230.64|232.64|230.64|232.41|230.41|0
1655298440000|2022-06-15 13:07:20|232.41|230.41|231.93|229.93|232.41|230.41|231.93|229.93|0
1655298450000|2022-06-15 13:07:30|232.17|230.17|232.17|230.17|232.29|230.29|232.17|230.17|0
1655298460000|2022-06-15 13:07:40|232.41|230.41|232.41|230.41|232.88|230.88|232.41|230.41|0
1655298470000|2022-06-15 13:07:50|232.17|230.17|232.05|230.05|232.17|230.17|232.05|230.05|0
1655298480000|2022-06-15 13:08:00|232.17|230.17|232.4|230.4|232.4|230.4|231.93|229.93|0
1655298490000|2022-06-15 13:08:10|232.17|230.17|232.17|230.17|232.17|230.17|232.17|230.17|0
1655298500000|2022-06-15 13:08:20|232.4|230.4|232.64|230.64|232.64|230.64|231.93|229.93|0
1655298510000|2022-06-15 13:08:30|232.88|230.88|232.88|230.88|232.88|230.88|232.64|230.64|0
1655298520000|2022-06-15 13:08:40|232.64|230.64|232.64|230.64|232.88|230.88|232.64|230.64|0
1655298530000|2022-06-15 13:08:50|232.29|230.29|232.64|230.64|232.64|230.64|232.29|230.29|0
1655298540000|2022-06-15 13:09:00|232.29|230.29|231.93|229.93|232.29|230.29|231.93|229.93|0
1655298550000|2022-06-15 13:09:10|231.45|229.45|231.22|229.22|231.45|229.45|231.22|229.22|0
1655298560000|2022-06-15 13:09:20|232.4|230.4|232.4|230.4|232.64|230.64|232.4|230.4|0
1655298570000|2022-06-15 13:09:30|233.83|231.83|233.59|231.59|233.83|231.83|233.59|231.59|0
1655298580000|2022-06-15 13:09:40|234.3|232.3|233.83|231.83|234.3|232.3|233.83|231.83|0
1655298590000|2022-06-15 13:09:50|234.54|232.54|234.3|232.3|234.54|232.54|234.3|232.3|0
1655298600000|2022-06-15 13:10:00|234.52|232.52|234.61|232.61|234.76|232.76|234.52|232.52|0
1655298610000|2022-06-15 13:10:10|234.37|232.37|233.66|231.66|234.85|232.85|233.66|231.66|0
1655298620000|2022-06-15 13:10:20|233.42|231.42|233.18|231.18|233.42|231.42|233.18|231.18|0
1655298630000|2022-06-15 13:10:30|233.31|231.31|233.18|231.18|233.31|231.31|233.18|231.18|0
1655298640000|2022-06-15 13:10:40|233.42|231.42|233.18|231.18|233.66|231.66|233.18|231.18|0
1655298650000|2022-06-15 13:10:50|233.42|231.42|232.71|230.71|233.42|231.42|232.71|230.71|0
1655298670000|2022-06-15 13:11:10|232.94|230.94|232.36|230.36|232.94|230.94|232|230|0
1655298680000|2022-06-15 13:11:20|231.28|229.28|231.76|229.76|232|230|231.28|229.28|0
1655298690000|2022-06-15 13:11:30|231.28|229.28|230.57|228.57|231.28|229.28|230.57|228.57|0
1655298700000|2022-06-15 13:11:40|230.81|228.81|230.57|228.57|230.81|228.81|230.1|228.1|0
1655298710000|2022-06-15 13:11:50|230.34|228.34|231.28|229.28|231.28|229.28|230.34|228.34|0
1655298720000|2022-06-15 13:12:00|231.17|229.17|231.05|229.05|231.28|229.28|231.05|229.05|0
1655298730000|2022-06-15 13:12:10|230.81|228.81|230.1|228.1|230.81|228.81|230.1|228.1|0
1655298740000|2022-06-15 13:12:20|230.33|228.33|230.33|228.33|230.57|228.57|230.33|228.33|0
1655298750000|2022-06-15 13:12:30|230.57|228.57|230.81|228.81|230.81|228.81|230.33|228.33|0
1655298760000|2022-06-15 13:12:40|230.57|228.57|235.32|233.32|236.51|234.51|230.57|228.57|0
1655298770000|2022-06-15 13:12:50|234.13|232.13|231.75|229.75|234.13|232.13|231.75|229.75|0
1655298780000|2022-06-15 13:13:00|232.23|230.23|232.7|230.7|232.7|230.7|232.23|230.23|0
1655298790000|2022-06-15 13:13:10|232.47|230.47|232.46|230.46|232.7|230.7|232.23|230.23|0
1655298800000|2022-06-15 13:13:20|232.35|230.35|232.23|230.23|232.35|230.35|232.11|230.11|0
1655298810000|2022-06-15 13:13:30|232.46|230.46|232.94|230.94|232.94|230.94|232.46|230.46|0
1655298820000|2022-06-15 13:13:40|232.7|230.7|231.99|229.99|232.7|230.7|231.99|229.99|0
1655298830000|2022-06-15 13:13:50|232.46|230.46|232.7|230.7|232.7|230.7|232.46|230.46|0
1655298840000|2022-06-15 13:14:00|232.23|230.23|231.75|229.75|232.23|230.23|231.75|229.75|0
1655298850000|2022-06-15 13:14:10|231.51|229.51|231.16|229.16|231.51|229.51|231.16|229.16|0
1655298860000|2022-06-15 13:14:20|231.28|229.28|230.57|228.57|231.28|229.28|230.57|228.57|0
1655298870000|2022-06-15 13:14:30|230.33|228.33|230.57|228.57|230.57|228.57|230.33|228.33|0
1655298880000|2022-06-15 13:14:40|230.33|228.33|231.04|229.04|231.04|229.04|230.33|228.33|0
1655298890000|2022-06-15 13:14:50|231.28|229.28|230.8|228.8|231.28|229.28|230.8|228.8|0
1655298900000|2022-06-15 13:15:00|231.04|229.04|231.04|229.04|231.04|229.04|230.92|228.92|0
1655298910000|2022-06-15 13:15:10|230.8|228.8|231.04|229.04|231.27|229.27|230.8|228.8|0
1655298920000|2022-06-15 13:15:20|230.8|228.8|229.62|227.62|230.8|228.8|229.62|227.62|0
1655298930000|2022-06-15 13:15:30|231.27|229.27|232.46|230.46|232.46|230.46|231.27|229.27|0
1655298940000|2022-06-15 13:15:40|232.7|230.7|232.46|230.46|232.7|230.7|232.46|230.46|0
1655298950000|2022-06-15 13:15:50|231.98|229.98|232.22|230.22|232.22|230.22|231.75|229.75|0
1655298960000|2022-06-15 13:16:00|231.98|229.98|232.46|230.46|232.46|230.46|231.98|229.98|0
1655298970000|2022-06-15 13:16:10|233.41|231.41|233.64|231.64|233.64|231.64|233.17|231.17|0
1655298980000|2022-06-15 13:16:20|233.88|231.88|234.36|232.36|234.36|232.36|233.88|231.88|0
1655298990000|2022-06-15 13:16:30|234.12|232.12|233.88|231.88|234.12|232.12|233.88|231.88|0
1655299000000|2022-06-15 13:16:40|234.12|232.12|234.36|232.36|234.36|232.36|234.12|232.12|0
1655299010000|2022-06-15 13:16:50|233.88|231.88|233.88|231.88|233.88|231.88|233.88|231.88|0
1655299020000|2022-06-15 13:17:00|233.41|231.41|232.69|230.69|233.41|231.41|232.69|230.69|0
1655299030000|2022-06-15 13:17:10|232.93|230.93|232.22|230.22|232.93|230.93|232.22|230.22|0
1655299040000|2022-06-15 13:17:20|232.34|230.34|232.45|230.45|232.69|230.69|232.34|230.34|0
1655299050000|2022-06-15 13:17:30|232.34|230.34|231.98|229.98|232.45|230.45|231.98|229.98|0
1655299060000|2022-06-15 13:17:40|233.17|231.17|233.64|231.64|233.64|231.64|233.17|231.17|0
1655299070000|2022-06-15 13:17:50|233.88|231.88|233.88|231.88|233.88|231.88|233.64|231.64|0
1655299080000|2022-06-15 13:18:00|233.17|231.17|232.69|230.69|233.4|231.4|232.69|230.69|0
1655299090000|2022-06-15 13:18:10|232.45|230.45|231.74|229.74|232.45|230.45|231.74|229.74|0
1655299100000|2022-06-15 13:18:20|231.98|229.98|232.22|230.22|232.22|230.22|231.98|229.98|0
1655299110000|2022-06-15 13:18:30|231.98|229.98|231.98|229.98|231.98|229.98|231.5|229.5|0
1655299120000|2022-06-15 13:18:40|232.1|230.1|231.5|229.5|232.1|230.1|231.5|229.5|0
1655299130000|2022-06-15 13:18:50|231.74|229.74|231.74|229.74|231.98|229.98|231.74|229.74|0
1655299140000|2022-06-15 13:19:00|231.5|229.5|231.27|229.27|231.5|229.5|231.27|229.27|0
1655299150000|2022-06-15 13:19:10|231.5|229.5|230.55|228.55|231.5|229.5|230.55|228.55|0
1655299160000|2022-06-15 13:19:20|230.08|228.08|229.37|227.37|230.08|228.08|229.37|227.37|0
1655299170000|2022-06-15 13:19:30|229.61|227.61|229.84|227.84|229.84|227.84|229.61|227.61|0
1655299180000|2022-06-15 13:19:40|229.61|227.61|229.73|227.73|229.73|227.73|229.61|227.61|0
1655299190000|2022-06-15 13:19:50|229.37|227.37|229.37|227.37|229.37|227.37|229.13|227.13|0
1655299200000|2022-06-15 13:20:00|229.13|227.13|229.37|227.37|229.37|227.37|229.13|227.13|0
1655299210000|2022-06-15 13:20:10|228.89|226.89|229.37|227.37|229.37|227.37|228.89|226.89|0
1655299220000|2022-06-15 13:20:20|229.84|227.84|228.89|226.89|229.84|227.84|228.89|226.89|0
1655299230000|2022-06-15 13:20:30|229.13|227.13|229.37|227.37|229.37|227.37|229.13|227.13|0
1655299240000|2022-06-15 13:20:40|229.13|227.13|228.66|226.66|229.37|227.37|228.66|226.66|0
1655299250000|2022-06-15 13:20:50|228.89|226.89|228.89|226.89|229.13|227.13|228.89|226.89|0
1655299260000|2022-06-15 13:21:00|228.66|226.66|228.66|226.66|228.89|226.89|228.66|226.66|0
1655299270000|2022-06-15 13:21:10|228.89|226.89|228.89|226.89|228.89|226.89|228.66|226.66|0
1655299280000|2022-06-15 13:21:20|229.13|227.13|228.89|226.89|229.13|227.13|228.66|226.66|0
1655299290000|2022-06-15 13:21:30|229.13|227.13|229.6|227.6|229.6|227.6|229.13|227.13|0
1655299300000|2022-06-15 13:21:40|229.36|227.36|229.13|227.13|229.36|227.36|229.13|227.13|0
1655299310000|2022-06-15 13:21:50|228.89|226.89|229.13|227.13|229.13|227.13|228.89|226.89|0
1655299320000|2022-06-15 13:22:00|229.6|227.6|229.84|227.84|229.84|227.84|229.6|227.6|0
1655299330000|2022-06-15 13:22:10|229.6|227.6|229.84|227.84|229.84|227.84|229.6|227.6|0
1655299340000|2022-06-15 13:22:20|229.6|227.6|229.84|227.84|229.84|227.84|229.6|227.6|0
1655299350000|2022-06-15 13:22:30|229.13|227.13|230.55|228.55|230.55|228.55|229.13|227.13|0
1655299360000|2022-06-15 13:22:40|230.19|228.19|230.55|228.55|230.55|228.55|230.07|228.07|0
1655299370000|2022-06-15 13:22:50|230.54|228.54|230.54|228.54|230.54|228.54|230.31|228.31|0
1655299380000|2022-06-15 13:23:00|230.78|228.78|230.54|228.54|230.78|228.78|230.31|228.31|0
1655299390000|2022-06-15 13:23:10|230.07|228.07|231.02|229.02|231.02|229.02|230.07|228.07|0
1655299400000|2022-06-15 13:23:20|230.78|228.78|230.54|228.54|230.78|228.78|230.31|228.31|0
1655299410000|2022-06-15 13:23:30|230.78|228.78|230.54|228.54|230.78|228.78|230.54|228.54|0
1655299420000|2022-06-15 13:23:40|230.31|228.31|229.72|227.72|230.31|228.31|229.72|227.72|0
1655299430000|2022-06-15 13:23:50|229.83|227.83|229.36|227.36|229.83|227.83|229.36|227.36|0
1655299440000|2022-06-15 13:24:00|229.48|227.48|229.48|227.48|229.48|227.48|229.48|227.48|0
1655299450000|2022-06-15 13:24:10|229.59|227.59|229.83|227.83|230.07|228.07|229.59|227.59|0
1655299460000|2022-06-15 13:24:20|230.07|228.07|229.83|227.83|230.07|228.07|229.83|227.83|0
1655299480000|2022-06-15 13:24:40|229.72|227.72|231.25|229.25|231.25|229.25|229.72|227.72|0
1655299490000|2022-06-15 13:24:50|231.37|229.37|231.25|229.25|231.49|229.49|231.25|229.25|0
1655299500000|2022-06-15 13:25:00|231.01|229.01|230.78|228.78|231.01|229.01|230.78|228.78|0
1655299510000|2022-06-15 13:25:10|231.25|229.25|231.72|229.72|231.72|229.72|231.25|229.25|0
1655299520000|2022-06-15 13:25:20|231.96|229.96|232.44|230.44|232.44|230.44|231.96|229.96|0
1655299530000|2022-06-15 13:25:30|232.32|230.32|232.2|230.2|232.44|230.44|232.2|230.2|0
1655299540000|2022-06-15 13:25:40|232.32|230.32|231.96|229.96|232.32|230.32|231.96|229.96|0
1655299550000|2022-06-15 13:25:50|231.49|229.49|231.01|229.01|231.49|229.49|230.9|228.9|0
1655299560000|2022-06-15 13:26:00|230.9|228.9|231.72|229.72|231.72|229.72|230.9|228.9|0
1655299570000|2022-06-15 13:26:10|231.48|229.48|231.01|229.01|231.48|229.48|231.01|229.01|0
1655299580000|2022-06-15 13:26:20|231.25|229.25|231.01|229.01|231.25|229.25|231.01|229.01|0
1655299590000|2022-06-15 13:26:30|231.25|229.25|231.25|229.25|231.25|229.25|231.01|229.01|0
1655299600000|2022-06-15 13:26:40|231.48|229.48|231.72|229.72|231.72|229.72|231.25|229.25|0
1655299610000|2022-06-15 13:26:50|232.19|230.19|231.96|229.96|232.19|230.19|231.72|229.72|0
1655299620000|2022-06-15 13:27:00|231.48|229.48|231.72|229.72|231.96|229.96|231.48|229.48|0
1655299630000|2022-06-15 13:27:10|231.96|229.96|231.84|229.84|232.19|230.19|231.84|229.84|0
1655299640000|2022-06-15 13:27:20|232.19|230.19|232.19|230.19|232.19|230.19|231.96|229.96|0
1655299650000|2022-06-15 13:27:30|231.48|229.48|232.43|230.43|232.43|230.43|231.48|229.48|0
1655299660000|2022-06-15 13:27:40|232.19|230.19|232.19|230.19|232.19|230.19|231.96|229.96|0
1655299670000|2022-06-15 13:27:50|231.48|229.48|231.72|229.72|231.72|229.72|231.48|229.48|0
1655299680000|2022-06-15 13:28:00|231.48|229.48|231.95|229.95|231.95|229.95|231.48|229.48|0
1655299690000|2022-06-15 13:28:10|231.72|229.72|231.48|229.48|231.95|229.95|231.48|229.48|0
1655299700000|2022-06-15 13:28:20|231.01|229.01|230.89|228.89|231.01|229.01|230.77|228.77|0
1655299710000|2022-06-15 13:28:30|231.24|229.24|231.24|229.24|231.24|229.24|231.24|229.24|0
1655299720000|2022-06-15 13:28:40|232.19|230.19|231.95|229.95|232.19|230.19|231.72|229.72|0
1655299730000|2022-06-15 13:28:50|231.72|229.72|231.24|229.24|231.72|229.72|231.24|229.24|0
1655299740000|2022-06-15 13:29:00|231.48|229.48|231.24|229.24|231.48|229.48|231.24|229.24|0
1655299750000|2022-06-15 13:29:10|231.48|229.48|231.6|229.6|231.71|229.71|231.48|229.48|0
1655299760000|2022-06-15 13:29:20|231.48|229.48|231.71|229.71|231.71|229.71|231.48|229.48|0
1655299770000|2022-06-15 13:29:30|231.84|229.84|230.77|228.77|231.84|229.84|230.53|228.53|0
1655299780000|2022-06-15 13:29:40|230.53|228.53|230.53|228.53|230.53|228.53|230.05|228.05|0
1655299790000|2022-06-15 13:29:50|231.24|229.24|231.71|229.71|231.71|229.71|231.24|229.24|0
1655299800000|2022-06-15 13:30:00|230.53|228.53|228.4|226.4|230.53|228.53|228.4|226.4|0
1655299810000|2022-06-15 13:30:10|227.92|225.92|226.98|224.98|227.92|225.92|226.98|224.98|0
1655299820000|2022-06-15 13:30:20|225.33|223.33|226.03|224.03|226.51|224.51|225.33|223.33|0
1655299830000|2022-06-15 13:30:30|226.51|224.51|227.69|225.69|227.69|225.69|226.51|224.51|0
1655299840000|2022-06-15 13:30:40|228.52|226.52|231.47|229.47|231.47|229.47|228.52|226.52|0
1655299850000|2022-06-15 13:30:50|232.9|230.9|234.8|232.8|234.8|232.8|232.9|230.9|0
1655299860000|2022-06-15 13:31:00|234.92|232.92|234.56|232.56|234.92|232.92|234.32|232.32|0
1655299870000|2022-06-15 13:31:10|234.08|232.08|234.56|232.56|235.04|233.04|234.08|232.08|0
1655299880000|2022-06-15 13:31:20|233.37|231.37|231.23|229.23|233.37|231.37|231.23|229.23|0
1655299890000|2022-06-15 13:31:30|230.76|228.76|233.61|231.61|233.61|231.61|230.76|228.76|0
1655299900000|2022-06-15 13:31:40|232.42|230.42|232.66|230.66|232.66|230.66|231.95|229.95|0
1655299910000|2022-06-15 13:31:50|231.71|229.71|231.95|229.95|232.18|230.18|231.47|229.47|0
1655299920000|2022-06-15 13:32:00|231|229|232.42|230.42|233.13|231.13|231|229|0
1655299930000|2022-06-15 13:32:10|233.13|231.13|229.81|227.81|233.13|231.13|229.81|227.81|0
1655299940000|2022-06-15 13:32:20|229.58|227.58|229.2|227.2|229.58|227.58|228.72|226.72|0
1655299950000|2022-06-15 13:32:30|230.99|228.99|228.96|226.96|230.99|228.99|228.96|226.96|0
1655299960000|2022-06-15 13:32:40|229.2|227.2|229.3|227.3|229.3|227.3|228.82|226.82|0
1655299970000|2022-06-15 13:32:50|228.34|226.34|228.1|226.1|228.34|226.34|227.87|225.87|0
1655299980000|2022-06-15 13:33:00|227.63|225.63|227.39|225.39|228.34|226.34|227.39|225.39|0
1655299990000|2022-06-15 13:33:10|227.63|225.63|227.39|225.39|227.63|225.63|227.39|225.39|0
1655300000000|2022-06-15 13:33:20|227.15|225.15|226.67|224.67|227.39|225.39|226.67|224.67|0
1655300010000|2022-06-15 13:33:30|226.44|224.44|226.67|224.67|226.67|224.67|225.96|223.96|0
1655300020000|2022-06-15 13:33:40|226.91|224.91|229.42|227.42|229.42|227.42|226.91|224.91|0
1655300030000|2022-06-15 13:33:50|229.29|227.29|232.4|230.4|232.4|230.4|229.29|227.29|0
1655300040000|2022-06-15 13:34:00|231.92|229.92|231.92|229.92|233|231|231.92|229.92|0
1655300050000|2022-06-15 13:34:10|230.61|228.61|230.72|228.72|231.44|229.44|230.61|228.61|0
1655300060000|2022-06-15 13:34:20|230.49|228.49|230.01|228.01|230.49|228.49|230.01|228.01|0
1655300070000|2022-06-15 13:34:30|229.77|227.77|229.89|227.89|230.25|228.25|229.77|227.77|0
1655300080000|2022-06-15 13:34:40|230.01|228.01|229.77|227.77|230.25|228.25|229.77|227.77|0
1655300090000|2022-06-15 13:34:50|230.01|228.01|229.77|227.77|230.01|228.01|229.53|227.53|0
1655300100000|2022-06-15 13:35:00|229.05|227.05|229.05|227.05|230.37|228.37|229.05|227.05|0
1655300110000|2022-06-15 13:35:10|228.58|226.58|226.91|224.91|228.58|226.58|226.91|224.91|0
1655300120000|2022-06-15 13:35:20|227.38|225.38|227.62|225.62|227.62|225.62|226.91|224.91|0
1655300130000|2022-06-15 13:35:30|228.57|226.57|228.81|226.81|228.81|226.81|227.86|225.86|0
1655300140000|2022-06-15 13:35:40|229.53|227.53|229.29|227.29|230.48|228.48|229.29|227.29|0
1655300150000|2022-06-15 13:35:50|230.24|228.24|232.63|230.63|232.63|230.63|230.24|228.24|0
1655300160000|2022-06-15 13:36:00|233.59|231.59|235.03|233.03|235.03|233.03|233.11|231.11|0
1655300170000|2022-06-15 13:36:10|235.39|233.39|235.03|233.03|235.39|233.39|234.55|232.55|0
1655300180000|2022-06-15 13:36:20|235.5|233.5|235.5|233.5|235.98|233.98|235.5|233.5|0
1655300190000|2022-06-15 13:36:30|235.74|233.74|235.87|233.87|236.7|234.7|235.74|233.74|0
1655300200000|2022-06-15 13:36:40|235.26|233.26|233.35|231.35|235.26|233.26|233.35|231.35|0
1655300210000|2022-06-15 13:36:50|233.11|231.11|230.96|228.96|233.11|231.11|230.96|228.96|0
1655300220000|2022-06-15 13:37:00|230.24|228.24|227.38|225.38|230.24|228.24|227.38|225.38|0
1655300230000|2022-06-15 13:37:10|227.14|225.14|227.38|225.38|227.38|225.38|227.14|225.14|0
1655300240000|2022-06-15 13:37:20|227.62|225.62|226.9|224.9|228.09|226.09|226.9|224.9|0
1655300250000|2022-06-15 13:37:30|227.14|225.14|226.19|224.19|227.14|225.14|226.19|224.19|0
1655300260000|2022-06-15 13:37:40|226.31|224.31|226.66|224.66|226.66|224.66|225.71|223.71|0
1655300270000|2022-06-15 13:37:50|227.62|225.62|225.95|223.95|227.62|225.62|225.95|223.95|0
1655300280000|2022-06-15 13:38:00|225.47|223.47|225.95|223.95|225.95|223.95|225.47|223.47|0
1655300290000|2022-06-15 13:38:10|225.47|223.47|226.43|224.43|226.43|224.43|225.47|223.47|0
1655300300000|2022-06-15 13:38:20|225.95|223.95|227.14|225.14|227.14|225.14|225.71|223.71|0
1655300310000|2022-06-15 13:38:30|228.33|226.33|227.85|225.85|228.33|226.33|227.85|225.85|0
1655300320000|2022-06-15 13:38:40|228.33|226.33|227.61|225.61|228.57|226.57|227.61|225.61|0
1655300330000|2022-06-15 13:38:50|227.38|225.38|228.09|226.09|228.33|226.33|227.38|225.38|0
1655300340000|2022-06-15 13:39:00|226.9|224.9|225.95|223.95|227.14|225.14|225.95|223.95|0
1655300350000|2022-06-15 13:39:10|227.38|225.38|228.33|226.33|228.33|226.33|227.38|225.38|0
1655300360000|2022-06-15 13:39:20|227.85|225.85|229.04|227.04|229.04|227.04|227.85|225.85|0
1655300370000|2022-06-15 13:39:30|229.28|227.28|227.85|225.85|229.28|227.28|227.85|225.85|0
1655300380000|2022-06-15 13:39:40|228.09|226.09|227.37|225.37|228.09|226.09|227.37|225.37|0
1655300390000|2022-06-15 13:39:50|228.33|226.33|229.76|227.76|230.12|228.12|228.33|226.33|0
1655300400000|2022-06-15 13:40:00|230|228|228.09|226.09|230|228|227.61|225.61|0
1655300410000|2022-06-15 13:40:10|229.04|227.04|227.61|225.61|229.76|227.76|227.61|225.61|0
1655300420000|2022-06-15 13:40:20|227.85|225.85|226.9|224.9|227.85|225.85|226.9|224.9|0
1655300430000|2022-06-15 13:40:30|226.18|224.18|224.52|222.52|226.18|224.18|224.52|222.52|0
1655300440000|2022-06-15 13:40:40|223.33|221.33|223.33|221.33|223.33|221.33|223.09|221.09|0
1655300450000|2022-06-15 13:40:50|224.76|222.76|226.9|224.9|226.9|224.9|224.76|222.76|0
1655300460000|2022-06-15 13:41:00|225.71|223.71|224.99|222.99|225.71|223.71|224.99|222.99|0
1655300470000|2022-06-15 13:41:10|224.52|222.52|224.75|222.75|224.75|222.75|224.28|222.28|0
1655300480000|2022-06-15 13:41:20|225.23|223.23|225.35|223.35|225.35|223.35|224.88|222.88|0
1655300490000|2022-06-15 13:41:30|225.23|223.23|223.8|221.8|225.23|223.23|223.8|221.8|0
1655300500000|2022-06-15 13:41:40|223.57|221.57|222.62|220.62|223.57|221.57|222.62|220.62|0
1655300510000|2022-06-15 13:41:50|222.85|220.85|223.09|221.09|223.09|221.09|222.85|220.85|0
1655300520000|2022-06-15 13:42:00|221.9|219.9|220.72|218.72|221.9|219.9|220.72|218.72|0
1655300530000|2022-06-15 13:42:10|220.48|218.48|220.25|218.25|220.48|218.48|220.01|218.01|0
1655300540000|2022-06-15 13:42:20|220.01|218.01|220.01|218.01|220.48|218.48|220.01|218.01|0
1655300550000|2022-06-15 13:42:30|220.25|218.25|219.77|217.77|220.25|218.25|219.77|217.77|0
1655300560000|2022-06-15 13:42:40|219.3|217.3|219.06|217.06|220.72|218.72|219.06|217.06|0
1655300570000|2022-06-15 13:42:50|218.59|216.59|219.06|217.06|219.3|217.3|218.59|216.59|0
1655300580000|2022-06-15 13:43:00|218.59|216.59|220.05|218.05|220.05|218.05|218.59|216.59|0
1655300590000|2022-06-15 13:43:10|219.11|217.11|219.11|217.11|219.11|217.11|219.11|217.11|0
1655300600000|2022-06-15 13:43:20|218.64|216.64|219.82|217.82|219.82|217.82|218.64|216.64|0
1655300610000|2022-06-15 13:43:30|220.05|218.05|219.11|217.11|220.05|218.05|219.11|217.11|0
1655300620000|2022-06-15 13:43:40|219.82|217.82|219.82|217.82|219.82|217.82|219.34|217.34|0
1655300630000|2022-06-15 13:43:50|219.34|217.34|220.05|218.05|220.05|218.05|219.34|217.34|0
1655300640000|2022-06-15 13:44:00|220.52|218.52|223.37|221.37|223.37|221.37|220.52|218.52|0
1655300650000|2022-06-15 13:44:10|222.54|220.54|221.47|219.47|223.73|221.73|221.47|219.47|0
1655300660000|2022-06-15 13:44:20|221.71|219.71|221.94|219.94|221.94|219.94|221|219|0
1655300670000|2022-06-15 13:44:30|221.71|219.71|221.47|219.47|221.94|219.94|221.47|219.47|0
1655300680000|2022-06-15 13:44:40|220.52|218.52|221.71|219.71|221.71|219.71|220.52|218.52|0
1655300690000|2022-06-15 13:44:50|222.42|220.42|221.71|219.71|222.42|220.42|221.71|219.71|0
1655300700000|2022-06-15 13:45:00|220.05|218.05|220.76|218.76|220.76|218.76|220.05|218.05|0
1655300710000|2022-06-15 13:45:10|220.52|218.52|221.47|219.47|221.47|219.47|220.52|218.52|0
1655300720000|2022-06-15 13:45:20|220.28|218.28|220.76|218.76|220.76|218.76|220.28|218.28|0
1655300730000|2022-06-15 13:45:30|219.81|217.81|219.1|217.1|219.81|217.81|219.1|217.1|0
1655300740000|2022-06-15 13:45:40|219.81|217.81|220.28|218.28|220.28|218.28|219.81|217.81|0
1655300750000|2022-06-15 13:45:50|220.64|218.64|219.81|217.81|220.99|218.99|219.81|217.81|0
1655300760000|2022-06-15 13:46:00|219.1|217.1|219.1|217.1|219.57|217.57|219.1|217.1|0
1655300770000|2022-06-15 13:46:10|219.34|217.34|218.63|216.63|219.34|217.34|218.63|216.63|0
1655300780000|2022-06-15 13:46:20|218.16|216.16|218.16|216.16|218.16|216.16|217.92|215.92|0
1655300790000|2022-06-15 13:46:30|217.92|215.92|217.45|215.45|217.92|215.92|216.98|214.98|0
1655300800000|2022-06-15 13:46:40|218.15|216.15|218.39|216.39|218.39|216.39|217.68|215.68|0
1655300810000|2022-06-15 13:46:50|217.68|215.68|217.92|215.92|218.39|216.39|217.68|215.68|0
1655300820000|2022-06-15 13:47:00|218.28|216.28|219.57|217.57|219.57|217.57|217.92|215.92|0
1655300830000|2022-06-15 13:47:10|220.28|218.28|219.69|217.69|220.52|218.52|219.69|217.69|0
1655300840000|2022-06-15 13:47:20|219.81|217.81|220.99|218.99|220.99|218.99|219.81|217.81|0
1655300850000|2022-06-15 13:47:30|220.75|218.75|219.46|217.46|220.75|218.75|219.33|217.33|0
1655300860000|2022-06-15 13:47:40|220.04|218.04|220.04|218.04|220.28|218.28|220.04|218.04|0
1655300870000|2022-06-15 13:47:50|220.28|218.28|220.51|218.51|220.75|218.75|220.28|218.28|0
1655300880000|2022-06-15 13:48:00|218.39|216.39|221.22|219.22|221.22|219.22|218.39|216.39|0
1655300890000|2022-06-15 13:48:10|220.99|218.99|220.51|218.51|221.46|219.46|220.28|218.28|0
1655300900000|2022-06-15 13:48:20|220.28|218.28|219.57|217.57|220.28|218.28|218.86|216.86|0
1655300910000|2022-06-15 13:48:30|220.28|218.28|219.09|217.09|220.51|218.51|219.09|217.09|0
1655300920000|2022-06-15 13:48:40|219.57|217.57|219.09|217.09|219.57|217.57|219.09|217.09|0
1655300930000|2022-06-15 13:48:50|218.39|216.39|220.04|218.04|220.04|218.04|218.39|216.39|0
1655300940000|2022-06-15 13:49:00|218.86|216.86|217.91|215.91|218.86|216.86|217.91|215.91|0
1655300950000|2022-06-15 13:49:10|217.68|215.68|217.2|215.2|217.68|215.68|217.2|215.2|0
1655300960000|2022-06-15 13:49:20|217.68|215.68|217.68|215.68|217.68|215.68|217.2|215.2|0
1655300970000|2022-06-15 13:49:30|218.38|216.38|217.68|215.68|219.09|217.09|217.68|215.68|0
1655300980000|2022-06-15 13:49:40|216.97|214.97|216.5|214.5|217.2|215.2|216.5|214.5|0
1655300990000|2022-06-15 13:49:50|216.26|214.26|217.67|215.67|217.67|215.67|216.26|214.26|0
1655301000000|2022-06-15 13:50:00|217.2|215.2|216.97|214.97|217.67|215.67|216.49|214.49|0
1655301010000|2022-06-15 13:50:10|217.67|215.67|216.49|214.49|217.67|215.67|216.49|214.49|0
1655301020000|2022-06-15 13:50:20|216.26|214.26|216.49|214.49|216.73|214.73|216.26|214.26|0
1655301030000|2022-06-15 13:50:30|216.73|214.73|217.04|215.04|217.44|215.44|216.49|214.49|0
1655301040000|2022-06-15 13:50:40|216.34|214.34|217.99|215.99|217.99|215.99|216.1|214.1|0
1655301050000|2022-06-15 13:50:50|218.23|216.23|217.52|215.52|218.46|216.46|217.52|215.52|0
1655301060000|2022-06-15 13:51:00|217.28|215.28|218.46|216.46|218.46|216.46|217.28|215.28|0
1655301070000|2022-06-15 13:51:10|217.52|215.52|217.52|215.52|217.52|215.52|216.81|214.81|0
1655301080000|2022-06-15 13:51:20|217.75|215.75|216.1|214.1|217.75|215.75|216.1|214.1|0
1655301090000|2022-06-15 13:51:30|215.86|213.86|214.92|212.92|215.86|213.86|214.92|212.92|0
1655301100000|2022-06-15 13:51:40|215.15|213.15|215.39|213.39|215.39|213.39|215.15|213.15|0
1655301110000|2022-06-15 13:51:50|215.86|213.86|214.92|212.92|215.86|213.86|214.92|212.92|0
1655301120000|2022-06-15 13:52:00|214.68|212.68|215.15|213.15|215.15|213.15|214.21|212.21|0
1655301130000|2022-06-15 13:52:10|214.92|212.92|214.21|212.21|214.92|212.92|214.21|212.21|0
1655301140000|2022-06-15 13:52:20|213.97|211.97|214.91|212.91|214.91|212.91|213.97|211.97|0
1655301150000|2022-06-15 13:52:30|215.98|213.98|217.51|215.51|217.51|215.51|215.98|213.98|0
1655301160000|2022-06-15 13:52:40|217.75|215.75|217.75|215.75|217.75|215.75|217.28|215.28|0
1655301170000|2022-06-15 13:52:50|217.98|215.98|218.58|216.58|218.58|216.58|217.98|215.98|0
1655301180000|2022-06-15 13:53:00|217.51|215.51|216.57|214.57|217.51|215.51|216.57|214.57|0
1655301190000|2022-06-15 13:53:10|215.98|213.98|217.98|215.98|217.98|215.98|215.86|213.86|0
1655301200000|2022-06-15 13:53:20|218.22|216.22|217.87|215.87|218.46|216.46|217.87|215.87|0
1655301210000|2022-06-15 13:53:30|217.98|215.98|219.64|217.64|219.64|217.64|217.98|215.98|0
1655301220000|2022-06-15 13:53:40|219.88|217.88|218.46|216.46|220.35|218.35|218.46|216.46|0
1655301230000|2022-06-15 13:53:50|218.22|216.22|218.93|216.93|219.17|217.17|218.22|216.22|0
1655301240000|2022-06-15 13:54:00|218.69|216.69|218.22|216.22|218.69|216.69|218.22|216.22|0
1655301250000|2022-06-15 13:54:10|218.45|216.45|218.69|216.69|218.69|216.69|217.51|215.51|0
1655301260000|2022-06-15 13:54:20|218.93|216.93|220.11|218.11|220.11|218.11|218.93|216.93|0
1655301270000|2022-06-15 13:54:30|220.35|218.35|220.59|218.59|220.59|218.59|219.64|217.64|0
1655301280000|2022-06-15 13:54:40|221.06|219.06|219.4|217.4|221.06|219.06|219.4|217.4|0
1655301290000|2022-06-15 13:54:50|219.64|217.64|222.01|220.01|222.01|220.01|219.64|217.64|0
1655301300000|2022-06-15 13:55:00|222.25|220.25|220.23|218.23|222.25|220.25|220.23|218.23|0
1655301310000|2022-06-15 13:55:10|219.87|217.87|221.53|219.53|221.53|219.53|219.87|217.87|0
1655301320000|2022-06-15 13:55:20|219.87|217.87|219.4|217.4|219.87|217.87|219.4|217.4|0
1655301330000|2022-06-15 13:55:30|219.16|217.16|219.4|217.4|219.4|217.4|218.92|216.92|0
1655301340000|2022-06-15 13:55:40|218.92|216.92|217.74|215.74|218.92|216.92|217.74|215.74|0
1655301350000|2022-06-15 13:55:50|218.45|216.45|217.27|215.27|218.45|216.45|217.03|215.03|0
1655301360000|2022-06-15 13:56:00|217.5|215.5|215.85|213.85|217.5|215.5|215.85|213.85|0
1655301370000|2022-06-15 13:56:10|215.61|213.61|214.67|212.67|215.61|213.61|214.67|212.67|0
1655301380000|2022-06-15 13:56:20|214.9|212.9|216.56|214.56|216.56|214.56|214.9|212.9|0
1655301390000|2022-06-15 13:56:30|217.03|215.03|215.14|213.14|217.03|215.03|215.14|213.14|0
1655301400000|2022-06-15 13:56:40|215.61|213.61|215.85|213.85|215.85|213.85|215.61|213.61|0
1655301410000|2022-06-15 13:56:50|216.08|214.08|216.56|214.56|216.56|214.56|214.9|212.9|0
1655301420000|2022-06-15 13:57:00|215.37|213.37|214.43|212.43|215.37|213.37|214.43|212.43|0
1655301430000|2022-06-15 13:57:10|214.67|212.67|215.14|213.14|215.14|213.14|214.19|212.19|0
1655301440000|2022-06-15 13:57:20|215.61|213.61|216.32|214.32|216.32|214.32|215.61|213.61|0
1655301450000|2022-06-15 13:57:30|216.08|214.08|217.03|215.03|217.03|215.03|216.08|214.08|0
1655301460000|2022-06-15 13:57:40|217.26|215.26|217.5|215.5|217.74|215.74|217.26|215.26|0
1655301470000|2022-06-15 13:57:50|217.03|215.03|216.32|214.32|217.03|215.03|216.32|214.32|0
1655301480000|2022-06-15 13:58:00|216.79|214.79|216.79|214.79|216.79|214.79|216.08|214.08|0
1655301490000|2022-06-15 13:58:10|216.55|214.55|217.73|215.73|217.73|215.73|216.55|214.55|0
1655301500000|2022-06-15 13:58:20|217.5|215.5|217.97|215.97|217.97|215.97|217.5|215.5|0
1655301510000|2022-06-15 13:58:30|218.68|216.68|217.73|215.73|218.68|216.68|217.73|215.73|0
1655301520000|2022-06-15 13:58:40|217.5|215.5|216.44|214.44|217.5|215.5|216.44|214.44|0
1655301530000|2022-06-15 13:58:50|217.5|215.5|217.26|215.26|217.5|215.5|217.02|215.02|0
1655301540000|2022-06-15 13:59:00|217.97|215.97|218.92|216.92|218.92|216.92|217.97|215.97|0
1655301550000|2022-06-15 13:59:10|218.44|216.44|217.5|215.5|218.44|216.44|217.5|215.5|0
1655301560000|2022-06-15 13:59:20|217.73|215.73|218.68|216.68|218.68|216.68|217.73|215.73|0
1655301570000|2022-06-15 13:59:30|218.92|216.92|218.44|216.44|218.92|216.92|218.44|216.44|0
1655301580000|2022-06-15 13:59:40|218.68|216.68|219.63|217.63|219.63|217.63|218.68|216.68|0
1655301590000|2022-06-15 13:59:50|219.51|217.51|218.91|216.91|220.1|218.1|218.91|216.91|0
1655301600000|2022-06-15 14:00:00|218.68|216.68|220.81|218.81|220.81|218.81|218.68|216.68|0
1655301610000|2022-06-15 14:00:10|220.57|218.57|219.62|217.62|220.81|218.81|219.62|217.62|0
1655301620000|2022-06-15 14:00:20|220.1|218.1|218.44|216.44|220.1|218.1|218.44|216.44|0
1655301630000|2022-06-15 14:00:30|217.73|215.73|217.49|215.49|217.73|215.73|216.07|214.07|0
1655301640000|2022-06-15 14:00:40|216.55|214.55|218.2|216.2|218.2|216.2|216.55|214.55|0
1655301650000|2022-06-15 14:00:50|218.68|216.68|217.49|215.49|218.68|216.68|217.49|215.49|0
1655301660000|2022-06-15 14:01:00|216.91|214.91|217.96|215.96|217.96|215.96|216.55|214.55|0
1655301670000|2022-06-15 14:01:10|218.2|216.2|216.31|214.31|218.2|216.2|216.31|214.31|0
1655301680000|2022-06-15 14:01:20|215.84|213.84|216.07|214.07|216.07|214.07|215.84|213.84|0
1655301690000|2022-06-15 14:01:30|216.31|214.31|217.25|215.25|217.25|215.25|216.31|214.31|0
1655301700000|2022-06-15 14:01:40|217.02|215.02|216.78|214.78|217.02|215.02|216.67|214.67|0
1655301710000|2022-06-15 14:01:50|216.54|214.54|216.54|214.54|216.54|214.54|216.54|214.54|0
1655301720000|2022-06-15 14:02:00|216.31|214.31|217.49|215.49|217.49|215.49|216.07|214.07|0
1655301730000|2022-06-15 14:02:10|217.02|215.02|215.13|213.13|217.02|215.02|215.13|213.13|0
1655301740000|2022-06-15 14:02:20|214.89|212.89|214.65|212.65|214.89|212.89|214.65|212.65|0
1655301750000|2022-06-15 14:02:30|214.42|212.42|213.95|211.95|214.42|212.42|213.95|211.95|0
1655301760000|2022-06-15 14:02:40|214.42|212.42|213.94|211.94|214.42|212.42|213.94|211.94|0
1655301770000|2022-06-15 14:02:50|214.18|212.18|214.77|212.77|215.36|213.36|214.18|212.18|0
1655301780000|2022-06-15 14:03:00|215.12|213.12|215.83|213.83|215.83|213.83|215.12|213.12|0
1655301790000|2022-06-15 14:03:10|215.6|213.6|217.01|215.01|217.01|215.01|215.6|213.6|0
1655301800000|2022-06-15 14:03:20|216.78|214.78|216.07|214.07|216.78|214.78|215.83|213.83|0
1655301810000|2022-06-15 14:03:30|215.83|213.83|215.59|213.59|216.3|214.3|215.59|213.59|0
1655301820000|2022-06-15 14:03:40|215.72|213.72|215.36|213.36|215.83|213.83|215.36|213.36|0
1655301830000|2022-06-15 14:03:50|215.83|213.83|214.65|212.65|215.83|213.83|214.65|212.65|0
1655301840000|2022-06-15 14:04:00|214.41|212.41|214.41|212.41|214.65|212.65|214.41|212.41|0
1655301850000|2022-06-15 14:04:10|214.18|212.18|213.23|211.23|214.18|212.18|213.23|211.23|0
1655301860000|2022-06-15 14:04:20|213.47|211.47|213|211|213.47|211.47|213|211|0
1655301870000|2022-06-15 14:04:30|212.76|210.76|212.06|210.06|212.76|210.76|212.06|210.06|0
1655301880000|2022-06-15 14:04:40|212.29|210.29|212.53|210.53|212.53|210.53|212.29|210.29|0
1655301890000|2022-06-15 14:04:50|212.29|210.29|212.06|210.06|212.53|210.53|212.06|210.06|0
1655301900000|2022-06-15 14:05:00|213.47|211.47|214.41|212.41|214.41|212.41|213.47|211.47|0
1655301910000|2022-06-15 14:05:10|214.65|212.65|212.76|210.76|214.65|212.65|212.76|210.76|0
1655301920000|2022-06-15 14:05:20|212.29|210.29|213.7|211.7|213.7|211.7|212.29|210.29|0
1655301930000|2022-06-15 14:05:30|213.94|211.94|213.23|211.23|213.94|211.94|213|211|0
1655301940000|2022-06-15 14:05:40|212.99|210.99|213.23|211.23|213.23|211.23|212.76|210.76|0
1655301950000|2022-06-15 14:05:50|213.47|211.47|214.17|212.17|214.17|212.17|213.47|211.47|0
1655301960000|2022-06-15 14:06:00|213.7|211.7|213.94|211.94|213.94|211.94|213.7|211.7|0
1655301970000|2022-06-15 14:06:10|213.46|211.46|213.23|211.23|213.46|211.46|212.99|210.99|0
1655301980000|2022-06-15 14:06:20|212.99|210.99|212.76|210.76|213.46|211.46|212.76|210.76|0
1655301990000|2022-06-15 14:06:30|212.29|210.29|212.29|210.29|212.52|210.52|211.82|209.82|0
1655302000000|2022-06-15 14:06:40|212.76|210.76|212.29|210.29|213.23|211.23|212.29|210.29|0
1655302010000|2022-06-15 14:06:50|212.05|210.05|212.76|210.76|212.76|210.76|212.05|210.05|0
1655302020000|2022-06-15 14:07:00|212.52|210.52|211.81|209.81|213.23|211.23|211.58|209.58|0
1655302030000|2022-06-15 14:07:10|211.11|209.11|211.58|209.58|211.58|209.58|211.11|209.11|0
1655302040000|2022-06-15 14:07:20|211.81|209.81|212.28|210.28|212.28|210.28|211.81|209.81|0
1655302050000|2022-06-15 14:07:30|211.81|209.81|211.81|209.81|211.81|209.81|211.11|209.11|0
1655302060000|2022-06-15 14:07:40|211.58|209.58|211.11|209.11|211.58|209.58|211.11|209.11|0
1655302070000|2022-06-15 14:07:50|211.23|209.23|210.87|208.87|211.23|209.23|210.87|208.87|0
1655302080000|2022-06-15 14:08:00|211.11|209.11|210.4|208.4|211.11|209.11|210.4|208.4|0
1655302090000|2022-06-15 14:08:10|210.17|208.17|210.64|208.64|210.64|208.64|210.17|208.17|0
1655302100000|2022-06-15 14:08:20|210.4|208.4|210.63|208.63|211.11|209.11|210.4|208.4|0
1655302110000|2022-06-15 14:08:30|210.4|208.4|211.1|209.1|211.1|209.1|210.4|208.4|0
1655302120000|2022-06-15 14:08:40|211.34|209.34|211.34|209.34|211.34|209.34|210.87|208.87|0
1655302130000|2022-06-15 14:08:50|211.1|209.1|211.57|209.57|211.57|209.57|211.1|209.1|0
1655302140000|2022-06-15 14:09:00|211.1|209.1|211.1|209.1|211.81|209.81|211.1|209.1|0
1655302150000|2022-06-15 14:09:10|210.87|208.87|211.1|209.1|211.1|209.1|210.87|208.87|0
1655302160000|2022-06-15 14:09:20|210.63|208.63|211.1|209.1|211.1|209.1|210.63|208.63|0
1655302170000|2022-06-15 14:09:30|210.87|208.87|212.75|210.75|212.75|210.75|210.87|208.87|0
1655302180000|2022-06-15 14:09:40|213.22|211.22|212.98|210.98|213.22|211.22|212.51|210.51|0
1655302190000|2022-06-15 14:09:50|213.69|211.69|214.16|212.16|214.16|212.16|213.46|211.46|0
1655302200000|2022-06-15 14:10:00|213.22|211.22|213.22|211.22|213.45|211.45|213.22|211.22|0
1655302210000|2022-06-15 14:10:10|213.45|211.45|213.22|211.22|213.93|211.93|213.22|211.22|0
1655302220000|2022-06-15 14:10:20|213.45|211.45|212.98|210.98|213.45|211.45|212.98|210.98|0
1655302230000|2022-06-15 14:10:30|213.22|211.22|212.98|210.98|213.22|211.22|212.28|210.28|0
1655302240000|2022-06-15 14:10:40|213.22|211.22|212.27|210.27|213.22|211.22|212.27|210.27|0
1655302250000|2022-06-15 14:10:50|212.98|210.98|212.98|210.98|212.98|210.98|212.98|210.98|0
1655302260000|2022-06-15 14:11:00|212.75|210.75|212.04|210.04|212.75|210.75|212.04|210.04|0
1655302270000|2022-06-15 14:11:10|212.51|210.51|212.98|210.98|212.98|210.98|212.51|210.51|0
1655302280000|2022-06-15 14:11:20|213.69|211.69|214.16|212.16|214.16|212.16|213.69|211.69|0
1655302290000|2022-06-15 14:11:30|215.34|213.34|215.81|213.81|215.81|213.81|215.1|213.1|0
1655302300000|2022-06-15 14:11:40|215.57|213.57|216.05|214.05|216.05|214.05|215.34|213.34|0
1655302310000|2022-06-15 14:11:50|215.57|213.57|215.81|213.81|215.81|213.81|215.57|213.57|0
1655302320000|2022-06-15 14:12:00|215.34|213.34|215.93|213.93|215.93|213.93|214.39|212.39|0
1655302330000|2022-06-15 14:12:10|216.05|214.05|216.99|214.99|216.99|214.99|216.05|214.05|0
1655302340000|2022-06-15 14:12:20|216.52|214.52|215.57|213.57|216.52|214.52|215.57|213.57|0
1655302350000|2022-06-15 14:12:30|215.34|213.34|214.63|212.63|215.34|213.34|214.63|212.63|0
1655302360000|2022-06-15 14:12:40|213.68|211.68|214.15|212.15|214.15|212.15|213.68|211.68|0
1655302370000|2022-06-15 14:12:50|213.92|211.92|212.98|210.98|213.92|211.92|212.98|210.98|0
1655302380000|2022-06-15 14:13:00|212.5|210.5|212.98|210.98|212.98|210.98|211.8|209.8|0
1655302390000|2022-06-15 14:13:10|213.21|211.21|211.33|209.33|213.21|211.21|211.33|209.33|0
1655302400000|2022-06-15 14:13:20|211.56|209.56|211.8|209.8|212.27|210.27|211.56|209.56|0
1655302410000|2022-06-15 14:13:30|211.56|209.56|212.27|210.27|212.27|210.27|211.56|209.56|0
1655302420000|2022-06-15 14:13:40|212.97|210.97|213.44|211.44|213.45|211.45|212.97|210.97|0
1655302430000|2022-06-15 14:13:50|213.68|211.68|214.39|212.39|214.39|212.39|213.68|211.68|0
1655302440000|2022-06-15 14:14:00|214.86|212.86|215.8|213.8|215.8|213.8|214.86|212.86|0
1655302450000|2022-06-15 14:14:10|215.57|213.57|214.86|212.86|215.57|213.57|214.86|212.86|0
1655302460000|2022-06-15 14:14:20|215.1|213.1|215.09|213.09|215.1|213.1|214.62|212.62|0
1655302470000|2022-06-15 14:14:30|215.57|213.57|216.51|214.51|216.51|214.51|215.33|213.33|0
1655302480000|2022-06-15 14:14:40|216.75|214.75|216.4|214.4|216.98|214.98|216.4|214.4|0
1655302490000|2022-06-15 14:14:50|216.51|214.51|217.22|215.22|217.22|215.22|216.51|214.51|0
1655302500000|2022-06-15 14:15:00|218.17|216.17|217.46|215.46|218.76|216.76|217.46|215.46|0
1655302510000|2022-06-15 14:15:10|217.93|215.93|217.11|215.11|217.93|215.93|217.11|215.11|0
1655302520000|2022-06-15 14:15:20|216.75|214.75|216.51|214.51|216.75|214.75|216.51|214.51|0
1655302530000|2022-06-15 14:15:30|216.16|214.16|216.04|214.04|216.16|214.16|215.8|213.8|0
1655302540000|2022-06-15 14:15:40|215.81|213.81|216.52|214.52|216.75|214.75|215.81|213.81|0
1655302550000|2022-06-15 14:15:50|216.28|214.28|216.13|214.13|216.6|214.6|216.13|214.13|0
1655302560000|2022-06-15 14:16:00|215.42|213.42|216.84|214.84|216.84|214.84|215.42|213.42|0
1655302570000|2022-06-15 14:16:10|216.37|214.37|216.37|214.37|216.6|214.6|216.37|214.37|0
1655302580000|2022-06-15 14:16:20|215.89|213.89|214.95|212.95|215.89|213.89|214.95|212.95|0
1655302590000|2022-06-15 14:16:30|214.94|212.94|214.47|212.47|214.94|212.94|214.47|212.47|0
1655302600000|2022-06-15 14:16:40|214|212|214.23|212.23|214.23|212.23|214|212|0
1655302610000|2022-06-15 14:16:50|215.42|213.42|214.23|212.23|215.78|213.78|214.23|212.23|0
1655302620000|2022-06-15 14:17:00|214.71|212.71|216.13|214.13|216.13|214.13|214.71|212.71|0
1655302630000|2022-06-15 14:17:10|215.65|213.65|215.89|213.89|215.89|213.89|215.65|213.65|0
1655302640000|2022-06-15 14:17:20|216.13|214.13|216.36|214.36|216.36|214.36|216.13|214.13|0
1655302650000|2022-06-15 14:17:30|217.31|215.31|216.84|214.84|217.31|215.31|216.84|214.84|0
1655302660000|2022-06-15 14:17:40|215.89|213.89|217.79|215.79|217.79|215.79|215.89|213.89|0
1655302670000|2022-06-15 14:17:50|218.02|216.02|218.5|216.5|219.21|217.21|218.02|216.02|0
1655302680000|2022-06-15 14:18:00|218.26|216.26|218.26|216.26|219.68|217.68|218.26|216.26|0
1655302690000|2022-06-15 14:18:10|218.5|216.5|219.21|217.21|219.21|217.21|218.5|216.5|0
1655302700000|2022-06-15 14:18:20|219.45|217.45|221.11|219.11|221.11|219.11|219.45|217.45|0
1655302710000|2022-06-15 14:18:30|221.35|219.35|220.63|218.63|221.35|219.35|220.63|218.63|0
1655302720000|2022-06-15 14:18:40|220.87|218.87|220.99|218.99|221.35|219.35|220.63|218.63|0
1655302730000|2022-06-15 14:18:50|220.63|218.63|220.16|218.16|220.87|218.87|220.16|218.16|0
1655302740000|2022-06-15 14:19:00|219.33|217.33|218.73|216.73|219.33|217.33|218.73|216.73|0
1655302750000|2022-06-15 14:19:10|218.49|216.49|218.73|216.73|218.73|216.73|218.49|216.49|0
1655302760000|2022-06-15 14:19:20|218.26|216.26|218.73|216.73|218.73|216.73|218.26|216.26|0
1655302770000|2022-06-15 14:19:30|218.02|216.02|218.02|216.02|218.49|216.49|218.02|216.02|0
1655302780000|2022-06-15 14:19:40|217.78|215.78|218.26|216.26|218.26|216.26|217.54|215.54|0
1655302790000|2022-06-15 14:19:50|218.97|216.97|219.44|217.44|219.68|217.68|218.97|216.97|0
1655302800000|2022-06-15 14:20:00|219.68|217.68|219.92|217.92|219.92|217.92|219.2|217.2|0
1655302810000|2022-06-15 14:20:10|219.44|217.44|219.44|217.44|219.44|217.44|218.97|216.97|0
1655302820000|2022-06-15 14:20:20|219.92|217.92|220.15|218.15|220.39|218.39|219.68|217.68|0
1655302830000|2022-06-15 14:20:30|220.63|218.63|220.15|218.15|220.63|218.63|219.68|217.68|0
1655302840000|2022-06-15 14:20:40|219.92|217.92|220.87|218.87|220.87|218.87|219.92|217.92|0
1655302850000|2022-06-15 14:20:50|221.1|219.1|220.63|218.63|221.34|219.34|220.63|218.63|0
1655302860000|2022-06-15 14:21:00|221.34|219.34|222.29|220.29|222.29|220.29|221.34|219.34|0
1655302870000|2022-06-15 14:21:10|223.01|221.01|221.1|219.1|223.01|221.01|221.1|219.1|0
1655302880000|2022-06-15 14:21:20|220.87|218.87|219.91|217.91|220.87|218.87|219.91|217.91|0
1655302890000|2022-06-15 14:21:30|219.68|217.68|220.39|218.39|220.39|218.39|219.44|217.44|0
1655302900000|2022-06-15 14:21:40|221.1|219.1|220.86|218.86|221.58|219.58|220.86|218.86|0
1655302910000|2022-06-15 14:21:50|220.63|218.63|219.91|217.91|220.75|218.75|219.91|217.91|0
1655302920000|2022-06-15 14:22:00|219.44|217.44|219.2|217.2|220.15|218.15|219.2|217.2|0
1655302930000|2022-06-15 14:22:10|219.44|217.44|219.44|217.44|220.39|218.39|219.44|217.44|0
1655302940000|2022-06-15 14:22:20|219.67|217.67|220.15|218.15|220.15|218.15|219.67|217.67|0
1655302950000|2022-06-15 14:22:30|219.67|217.67|218.25|216.25|219.67|217.67|218.25|216.25|0
1655302960000|2022-06-15 14:22:40|218.49|216.49|218.01|216.01|218.49|216.49|218.01|216.01|0
1655302970000|2022-06-15 14:22:50|219.2|217.2|219.67|217.67|219.67|217.67|218.72|216.72|0
1655302980000|2022-06-15 14:23:00|219.2|217.2|220.39|218.39|220.62|218.62|219.2|217.2|0
1655302990000|2022-06-15 14:23:10|220.86|218.86|220.39|218.39|221.58|219.58|220.39|218.39|0
1655303000000|2022-06-15 14:23:20|220.86|218.86|219.67|217.67|220.86|218.86|219.67|217.67|0
1655303010000|2022-06-15 14:23:30|220.15|218.15|220.15|218.15|220.27|218.27|220.15|218.15|0
1655303020000|2022-06-15 14:23:40|220.62|218.62|219.91|217.91|220.86|218.86|219.91|217.91|0
1655303030000|2022-06-15 14:23:50|219.43|217.43|218.72|216.72|219.91|217.91|218.72|216.72|0
1655303040000|2022-06-15 14:24:00|219.43|217.43|218.01|216.01|219.43|217.43|218.01|216.01|0
1655303050000|2022-06-15 14:24:10|218.13|216.13|219.19|217.19|219.19|217.19|218.13|216.13|0
1655303060000|2022-06-15 14:24:20|218.96|216.96|218.72|216.72|219.19|217.19|218.72|216.72|0
1655303070000|2022-06-15 14:24:30|218.48|216.48|219.67|217.67|219.67|217.67|218.24|216.24|0
1655303080000|2022-06-15 14:24:40|219.91|217.91|218.24|216.24|219.91|217.91|218.24|216.24|0
1655303090000|2022-06-15 14:24:50|218.01|216.01|219.43|217.43|219.43|217.43|218.01|216.01|0
1655303100000|2022-06-15 14:25:00|218.96|216.96|219.91|217.91|220.38|218.38|218.96|216.96|0
1655303110000|2022-06-15 14:25:10|220.14|218.14|218.72|216.72|220.14|218.14|218.72|216.72|0
1655303120000|2022-06-15 14:25:20|218.95|216.95|220.14|218.14|220.14|218.14|218.95|216.95|0
1655303130000|2022-06-15 14:25:30|220.38|218.38|220.38|218.38|220.38|218.38|220.14|218.14|0
1655303140000|2022-06-15 14:25:40|219.9|217.9|220.86|218.86|220.86|218.86|219.9|217.9|0
1655303150000|2022-06-15 14:25:50|220.62|218.62|221.09|219.09|221.09|219.09|220.38|218.38|0
1655303160000|2022-06-15 14:26:00|221.57|219.57|221.33|219.33|221.81|219.81|221.33|219.33|0
1655303170000|2022-06-15 14:26:10|220.14|218.14|220.85|218.85|220.85|218.85|220.14|218.14|0
1655303180000|2022-06-15 14:26:20|220.38|218.38|221.33|219.33|221.57|219.57|220.38|218.38|0
1655303190000|2022-06-15 14:26:30|221.57|219.57|221.8|219.8|221.8|219.8|221.32|219.32|0
1655303200000|2022-06-15 14:26:40|221.67|219.67|220.59|218.59|221.78|219.78|220.59|218.59|0
1655303210000|2022-06-15 14:26:50|221.31|219.31|221.78|219.78|222.26|220.26|221.31|219.31|0
1655303220000|2022-06-15 14:27:00|222.02|220.02|221.07|219.07|222.02|220.02|221.07|219.07|0
1655303230000|2022-06-15 14:27:10|220.59|218.59|220.59|218.59|220.83|218.83|220.59|218.59|0
1655303240000|2022-06-15 14:27:20|220.83|218.83|220.83|218.83|220.83|218.83|220.83|218.83|0
1655303250000|2022-06-15 14:27:30|220.59|218.59|221.78|219.78|221.78|219.78|220.59|218.59|0
1655303260000|2022-06-15 14:27:40|221.54|219.54|221.07|219.07|221.78|219.78|221.07|219.07|0
1655303270000|2022-06-15 14:27:50|221.31|219.31|220.83|218.83|221.31|219.31|220.83|218.83|0
1655303280000|2022-06-15 14:28:00|220.11|218.11|219.16|217.16|220.35|218.35|219.16|217.16|0
1655303290000|2022-06-15 14:28:10|218.93|216.93|220.35|218.35|220.35|218.35|218.93|216.93|0
1655303300000|2022-06-15 14:28:20|219.88|217.88|219.16|217.16|220.35|218.35|219.16|217.16|0
1655303310000|2022-06-15 14:28:30|218.92|216.92|218.69|216.69|218.92|216.92|218.45|216.45|0
1655303320000|2022-06-15 14:28:40|218.92|216.92|218.69|216.69|218.92|216.92|218.69|216.69|0
1655303330000|2022-06-15 14:28:50|217.97|215.97|218.21|216.21|218.21|216.21|217.74|215.74|0
1655303340000|2022-06-15 14:29:00|218.69|216.69|219.16|217.16|219.16|217.16|218.45|216.45|0
1655303350000|2022-06-15 14:29:10|218.69|216.69|219.87|217.87|219.87|217.87|218.21|216.21|0
1655303360000|2022-06-15 14:29:20|220.11|218.11|220.35|218.35|220.59|218.59|220.11|218.11|0
1655303370000|2022-06-15 14:29:30|220.11|218.11|219.64|217.64|220.11|218.11|219.16|217.16|0
1655303380000|2022-06-15 14:29:40|219.4|217.4|219.63|217.63|219.63|217.63|219.4|217.4|0
1655303390000|2022-06-15 14:29:50|219.87|217.87|218.92|216.92|219.87|217.87|218.92|216.92|0
1655303400000|2022-06-15 14:30:00|218.21|216.21|219.87|217.87|219.87|217.87|218.21|216.21|0
1655303410000|2022-06-15 14:30:10|219.63|217.63|219.4|217.4|219.63|217.63|218.92|216.92|0
1655303420000|2022-06-15 14:30:20|220.11|218.11|218.92|216.92|220.59|218.59|218.92|216.92|0
1655303430000|2022-06-15 14:30:30|219.16|217.16|219.16|217.16|219.4|217.4|218.68|216.68|0
1655303440000|2022-06-15 14:30:40|219.87|217.87|221.3|219.3|221.3|219.3|219.87|217.87|0
1655303450000|2022-06-15 14:30:50|220.58|218.58|221.77|219.77|221.77|219.77|220.58|218.58|0
1655303460000|2022-06-15 14:31:00|222.73|220.73|222.97|220.97|222.97|220.97|222.73|220.73|0
1655303470000|2022-06-15 14:31:10|222.73|220.73|223.2|221.2|223.2|221.2|222.49|220.49|0
1655303480000|2022-06-15 14:31:20|222.97|220.97|223.68|221.68|223.92|221.92|222.97|220.97|0
1655303490000|2022-06-15 14:31:30|224.16|222.16|225.83|223.83|225.83|223.83|224.16|222.16|0
1655303500000|2022-06-15 14:31:40|225.72|223.72|227.51|225.51|227.51|225.51|225.72|223.72|0
1655303510000|2022-06-15 14:31:50|226.79|224.79|226.55|224.55|226.79|224.79|226.31|224.31|0
1655303520000|2022-06-15 14:32:00|226.07|224.07|226.19|224.19|226.19|224.19|225.35|223.35|0
1655303530000|2022-06-15 14:32:10|226.55|224.55|227.5|225.5|227.74|225.74|226.55|224.55|0
1655303540000|2022-06-15 14:32:20|227.03|225.03|226.55|224.55|227.63|225.63|226.55|224.55|0
1655303550000|2022-06-15 14:32:30|226.07|224.07|225.35|223.35|226.07|224.07|225.35|223.35|0
1655303560000|2022-06-15 14:32:40|224.63|222.63|223.68|221.68|224.63|222.63|223.68|221.68|0
1655303570000|2022-06-15 14:32:50|224.63|222.63|224.16|222.16|224.87|222.87|224.16|222.16|0
1655303580000|2022-06-15 14:33:00|223.92|221.92|223.68|221.68|223.92|221.92|223.68|221.68|0
1655303590000|2022-06-15 14:33:10|224.16|222.16|225.35|223.35|225.35|223.35|224.16|222.16|0
1655303600000|2022-06-15 14:33:20|224.87|222.87|225.59|223.59|225.59|223.59|224.87|222.87|0
1655303610000|2022-06-15 14:33:30|225.83|223.83|225.59|223.59|226.07|224.07|225.59|223.59|0
1655303620000|2022-06-15 14:33:40|225.83|223.83|226.3|224.3|226.3|224.3|225.11|223.11|0
1655303630000|2022-06-15 14:33:50|226.54|224.54|226.67|224.67|226.67|224.67|226.54|224.54|0
1655303640000|2022-06-15 14:34:00|227.02|225.02|227.5|225.5|227.5|225.5|227.02|225.02|0
1655303650000|2022-06-15 14:34:10|227.02|225.02|227.02|225.02|227.74|225.74|227.02|225.02|0
1655303660000|2022-06-15 14:34:20|225.83|223.83|224.87|222.87|225.83|223.83|224.63|222.63|0
1655303670000|2022-06-15 14:34:30|225.11|223.11|224.87|222.87|225.11|223.11|224.87|222.87|0
1655303680000|2022-06-15 14:34:40|224.39|222.39|224.15|222.15|224.63|222.63|224.15|222.15|0
1655303690000|2022-06-15 14:34:50|223.91|221.91|224.63|222.63|224.63|222.63|223.91|221.91|0
1655303700000|2022-06-15 14:35:00|224.15|222.15|223.43|221.43|224.15|222.15|223.43|221.43|0
1655303710000|2022-06-15 14:35:10|222.96|220.96|222.96|220.96|223.2|221.2|222.72|220.72|0
1655303720000|2022-06-15 14:35:20|222.48|220.48|222.72|220.72|222.72|220.72|222.48|220.48|0
1655303730000|2022-06-15 14:35:30|223.2|221.2|222.96|220.96|224.39|222.39|222.96|220.96|0
1655303740000|2022-06-15 14:35:40|222.72|220.72|223.19|221.19|223.19|221.19|222.48|220.48|0
1655303750000|2022-06-15 14:35:50|222.96|220.96|224.39|222.39|224.39|222.39|222.96|220.96|0
1655303760000|2022-06-15 14:36:00|224.15|222.15|225.1|223.1|225.1|223.1|224.15|222.15|0
1655303770000|2022-06-15 14:36:10|225.34|223.34|225.82|223.82|225.82|223.82|225.34|223.34|0
1655303780000|2022-06-15 14:36:20|225.1|223.1|224.39|222.39|225.1|223.1|224.39|222.39|0
1655303790000|2022-06-15 14:36:30|224.15|222.15|223.43|221.43|224.15|222.15|223.19|221.19|0
1655303800000|2022-06-15 14:36:40|223.19|221.19|223.43|221.43|223.43|221.43|222.95|220.95|0
1655303810000|2022-06-15 14:36:50|223.19|221.19|224.15|222.15|224.15|222.15|223.19|221.19|0
1655303820000|2022-06-15 14:37:00|223.91|221.91|223.43|221.43|223.91|221.91|223.19|221.19|0
1655303830000|2022-06-15 14:37:10|223.67|221.67|223.67|221.67|223.91|221.91|223.67|221.67|0
1655303840000|2022-06-15 14:37:20|223.43|221.43|222.71|220.71|223.43|221.43|222.71|220.71|0
1655303850000|2022-06-15 14:37:30|222.95|220.95|222.95|220.95|223.19|221.19|222.95|220.95|0
1655303860000|2022-06-15 14:37:40|223.43|221.43|224.15|222.15|224.15|222.15|223.43|221.43|0
1655303870000|2022-06-15 14:37:50|224.62|222.62|225.34|223.34|225.34|223.34|224.62|222.62|0
1655303880000|2022-06-15 14:38:00|225.58|223.58|225.34|223.34|225.82|223.82|225.34|223.34|0
1655303890000|2022-06-15 14:38:10|224.14|222.14|224.62|222.62|224.62|222.62|224.14|222.14|0
1655303900000|2022-06-15 14:38:20|225.34|223.34|225.82|223.82|225.82|223.82|225.34|223.34|0
1655303910000|2022-06-15 14:38:30|226.06|224.06|226.29|224.29|226.3|224.3|226.06|224.06|0
1655303920000|2022-06-15 14:38:40|226.53|224.53|225.34|223.34|226.53|224.53|225.34|223.34|0
1655303930000|2022-06-15 14:38:50|225.1|223.1|225.34|223.34|225.34|223.34|224.62|222.62|0
1655303940000|2022-06-15 14:39:00|225.58|223.58|225.34|223.34|226.05|224.05|225.34|223.34|0
1655303950000|2022-06-15 14:39:10|225.58|223.58|225.46|223.46|225.82|223.82|225.46|223.46|0
1655303960000|2022-06-15 14:39:20|226.29|224.29|225.81|223.81|226.29|224.29|225.81|223.81|0
1655303970000|2022-06-15 14:39:30|226.05|224.05|226.29|224.29|226.29|224.29|225.58|223.58|0
1655303980000|2022-06-15 14:39:40|225.58|223.58|225.34|223.34|225.58|223.58|225.1|223.1|0
1655303990000|2022-06-15 14:39:50|225.1|223.1|225.81|223.81|225.81|223.81|225.1|223.1|0
1655304000000|2022-06-15 14:40:00|226.29|224.29|226.05|224.05|226.53|224.53|226.05|224.05|0
1655304010000|2022-06-15 14:40:10|226.29|224.29|227.25|225.25|227.25|225.25|226.05|224.05|0
1655304020000|2022-06-15 14:40:20|227.49|225.49|227.49|225.49|227.49|225.49|227.49|225.49|0
1655304030000|2022-06-15 14:40:30|227.97|225.97|226.77|224.77|227.97|225.97|226.77|224.77|0
1655304040000|2022-06-15 14:40:40|227.25|225.25|227.73|225.73|227.97|225.97|227.25|225.25|0
1655304050000|2022-06-15 14:40:50|227.97|225.97|227.73|225.73|227.97|225.97|227.73|225.73|0
1655304060000|2022-06-15 14:41:00|228.21|226.21|228.21|226.21|228.45|226.45|228.21|226.21|0
1655304070000|2022-06-15 14:41:10|228.68|226.68|226.53|224.53|228.68|226.68|226.53|224.53|0
1655304080000|2022-06-15 14:41:20|226.29|224.29|226.53|224.53|226.77|224.77|226.29|224.29|0
1655304090000|2022-06-15 14:41:30|226.77|224.77|225.57|223.57|227.25|225.25|225.57|223.57|0
1655304100000|2022-06-15 14:41:40|225.09|223.09|225.57|223.57|225.57|223.57|225.09|223.09|0
1655304110000|2022-06-15 14:41:50|225.33|223.33|227.25|225.25|227.25|225.25|225.33|223.33|0
1655304120000|2022-06-15 14:42:00|227.01|225.01|226.05|224.05|227.01|225.01|226.05|224.05|0
1655304130000|2022-06-15 14:42:10|225.57|223.57|225.81|223.81|226.05|224.05|225.57|223.57|0
1655304140000|2022-06-15 14:42:20|225.57|223.57|225.57|223.57|225.81|223.81|225.57|223.57|0
1655304150000|2022-06-15 14:42:30|225.81|223.81|225.57|223.57|225.81|223.81|225.33|223.33|0
1655304160000|2022-06-15 14:42:40|225.81|223.81|225.09|223.09|225.81|223.81|225.09|223.09|0
1655304170000|2022-06-15 14:42:50|224.61|222.61|225.09|223.09|225.33|223.33|224.61|222.61|0
1655304180000|2022-06-15 14:43:00|225.81|223.81|227.24|225.24|227.24|225.24|225.81|223.81|0
1655304190000|2022-06-15 14:43:10|227.48|225.48|227.48|225.48|228.2|226.2|227.48|225.48|0
1655304200000|2022-06-15 14:43:20|228.44|226.44|228.2|226.2|228.44|226.44|227.72|225.72|0
1655304210000|2022-06-15 14:43:30|227.96|225.96|228.68|226.68|228.68|226.68|227.72|225.72|0
1655304220000|2022-06-15 14:43:40|228.44|226.44|227.96|225.96|228.44|226.44|227.48|225.48|0
1655304230000|2022-06-15 14:43:50|227.72|225.72|227.72|225.72|227.72|225.72|226.76|224.76|0
1655304240000|2022-06-15 14:44:00|227.24|225.24|228.44|226.44|228.92|226.92|227.24|225.24|0
1655304250000|2022-06-15 14:44:10|228.68|226.68|228.2|226.2|228.68|226.68|227.96|225.96|0
1655304260000|2022-06-15 14:44:20|228.68|226.68|228.92|226.92|228.92|226.92|227.96|225.96|0
1655304270000|2022-06-15 14:44:30|228.44|226.44|229.4|227.4|229.4|227.4|228.2|226.2|0
1655304280000|2022-06-15 14:44:40|228.68|226.68|227.96|225.96|228.68|226.68|227.72|225.72|0
1655304290000|2022-06-15 14:44:50|227.72|225.72|228.44|226.44|228.44|226.44|227.72|225.72|0
1655304300000|2022-06-15 14:45:00|229.4|227.4|229.16|227.16|229.4|227.4|228.92|226.92|0
1655304310000|2022-06-15 14:45:10|229.64|227.64|229.64|227.64|229.64|227.64|229.16|227.16|0
1655304320000|2022-06-15 14:45:20|229.4|227.4|228.44|226.44|229.4|227.4|228.44|226.44|0
1655304330000|2022-06-15 14:45:30|228.68|226.68|228.68|226.68|228.68|226.68|228.2|226.2|0
1655304340000|2022-06-15 14:45:40|228.44|226.44|229.63|227.63|229.63|227.63|228.44|226.44|0
1655304350000|2022-06-15 14:45:50|230.11|228.11|230.59|228.59|230.83|228.83|230.11|228.11|0
1655304360000|2022-06-15 14:46:00|230.83|228.83|231.55|229.55|231.55|229.55|230.59|228.59|0
1655304370000|2022-06-15 14:46:10|231.07|229.07|230.35|228.35|231.07|229.07|230.35|228.35|0
1655304390000|2022-06-15 14:46:30|230.83|228.83|230.59|228.59|230.83|228.83|230.59|228.59|0
1655304400000|2022-06-15 14:46:40|230.83|228.83|231.79|229.79|232.03|230.03|230.83|228.83|0
1655304410000|2022-06-15 14:46:50|231.31|229.31|231.79|229.79|231.79|229.79|231.31|229.31|0
1655304420000|2022-06-15 14:47:00|232.03|230.03|231.79|229.79|232.27|230.27|231.79|229.79|0
1655304430000|2022-06-15 14:47:10|232.03|230.03|231.07|229.07|232.03|230.03|231.07|229.07|0
1655304440000|2022-06-15 14:47:20|231.31|229.31|231.07|229.07|232.03|230.03|231.07|229.07|0
1655304450000|2022-06-15 14:47:30|231.31|229.31|230.59|228.59|231.31|229.31|230.35|228.35|0
1655304460000|2022-06-15 14:47:40|231.31|229.31|230.83|228.83|231.31|229.31|230.35|228.35|0
1655304470000|2022-06-15 14:47:50|230.59|228.59|230.35|228.35|230.59|228.59|230.11|228.11|0
1655304480000|2022-06-15 14:48:00|229.15|227.15|230.83|228.83|230.83|228.83|229.15|227.15|0
1655304490000|2022-06-15 14:48:10|231.07|229.07|229.15|227.15|231.07|229.07|229.15|227.15|0
1655304500000|2022-06-15 14:48:20|229.39|227.39|229.87|227.87|229.87|227.87|229.39|227.39|0
1655304510000|2022-06-15 14:48:30|229.39|227.39|228.67|226.67|229.39|227.39|228.67|226.67|0
1655304520000|2022-06-15 14:48:40|228.91|226.91|229.15|227.15|229.15|227.15|228.67|226.67|0
1655304530000|2022-06-15 14:48:50|228.19|226.19|229.15|227.15|229.15|227.15|228.19|226.19|0
1655304540000|2022-06-15 14:49:00|229.39|227.39|230.35|228.35|230.35|228.35|229.39|227.39|0
1655304550000|2022-06-15 14:49:10|230.59|228.59|230.59|228.59|230.59|228.59|230.35|228.35|0
1655304560000|2022-06-15 14:49:20|230.35|228.35|230.11|228.11|230.35|228.35|229.63|227.63|0
1655304570000|2022-06-15 14:49:30|230.59|228.59|230.59|228.59|230.71|228.71|230.59|228.59|0
1655304580000|2022-06-15 14:49:40|230.83|228.83|229.63|227.63|230.83|228.83|229.63|227.63|0
1655304590000|2022-06-15 14:49:50|229.39|227.39|229.15|227.15|229.39|227.39|229.15|227.15|0
1655304600000|2022-06-15 14:50:00|230.35|228.35|229.87|227.87|230.35|228.35|229.63|227.63|0
1655304610000|2022-06-15 14:50:10|229.39|227.39|228.67|226.67|229.39|227.39|228.67|226.67|0
1655304620000|2022-06-15 14:50:20|229.15|227.15|229.87|227.87|229.87|227.87|229.15|227.15|0
1655304630000|2022-06-15 14:50:30|230.11|228.11|229.15|227.15|230.11|228.11|228.91|226.91|0
1655304640000|2022-06-15 14:50:40|229.39|227.39|229.39|227.39|229.63|227.63|229.39|227.39|0
1655304650000|2022-06-15 14:50:50|229.62|227.62|229.62|227.62|229.62|227.62|229.14|227.14|0
1655304660000|2022-06-15 14:51:00|230.1|228.1|231.3|229.3|231.3|229.3|230.1|228.1|0
1655304670000|2022-06-15 14:51:10|230.82|228.82|229.86|227.86|230.82|228.82|229.86|227.86|0
1655304680000|2022-06-15 14:51:20|229.38|227.38|230.58|228.58|230.58|228.58|229.38|227.38|0
1655304690000|2022-06-15 14:51:30|230.82|228.82|230.82|228.82|230.82|228.82|230.58|228.58|0
1655304700000|2022-06-15 14:51:40|231.06|229.06|231.54|229.54|231.54|229.54|231.06|229.06|0
1655304710000|2022-06-15 14:51:50|231.78|229.78|231.06|229.06|231.78|229.78|230.58|228.58|0
1655304720000|2022-06-15 14:52:00|230.82|228.82|231.06|229.06|231.06|229.06|230.82|228.82|0
1655304730000|2022-06-15 14:52:10|231.3|229.3|231.54|229.54|231.78|229.78|231.3|229.3|0
1655304740000|2022-06-15 14:52:20|231.78|229.78|231.78|229.78|232.26|230.26|231.3|229.3|0
1655304750000|2022-06-15 14:52:30|231.54|229.54|232.02|230.02|232.02|230.02|231.54|229.54|0
1655304760000|2022-06-15 14:52:40|232.26|230.26|231.78|229.78|232.26|230.26|231.78|229.78|0
1655304770000|2022-06-15 14:52:50|231.43|229.43|231.54|229.54|231.54|229.54|231.3|229.3|0
1655304780000|2022-06-15 14:53:00|232.02|230.02|234.91|232.91|234.91|232.91|232.02|230.02|0
1655304790000|2022-06-15 14:53:10|234.67|232.67|235.15|233.15|235.15|233.15|234.67|232.67|0
1655304800000|2022-06-15 14:53:20|235.39|233.39|237.32|235.32|237.32|235.32|235.39|233.39|0
1655304810000|2022-06-15 14:53:30|237.8|235.8|237.8|235.8|238.04|236.04|237.8|235.8|0
1655304820000|2022-06-15 14:53:40|237.08|235.08|238.04|236.04|238.04|236.04|237.08|235.08|0
1655304830000|2022-06-15 14:53:50|238.53|236.53|237.56|235.56|238.53|236.53|237.32|235.32|0
1655304840000|2022-06-15 14:54:00|237.8|235.8|237.56|235.56|237.8|235.8|237.08|235.08|0
1655304850000|2022-06-15 14:54:10|238.53|236.53|238.04|236.04|238.53|236.53|237.56|235.56|0
1655304860000|2022-06-15 14:54:20|238.28|236.28|238.52|236.52|238.52|236.52|238.04|236.04|0
1655304870000|2022-06-15 14:54:30|238.77|236.77|238.52|236.52|238.77|236.77|238.28|236.28|0
1655304880000|2022-06-15 14:54:40|238.28|236.28|238.04|236.04|238.28|236.28|237.8|235.8|0
1655304890000|2022-06-15 14:54:50|238.28|236.28|237.8|235.8|238.77|236.77|237.8|235.8|0
1655304900000|2022-06-15 14:55:00|237.56|235.56|237.08|235.08|237.8|235.8|236.83|234.83|0
1655304910000|2022-06-15 14:55:10|237.32|235.32|236.35|234.35|237.32|235.32|236.35|234.35|0
1655304920000|2022-06-15 14:55:20|235.63|233.63|236.83|234.83|236.83|234.83|235.63|233.63|0
1655304930000|2022-06-15 14:55:30|236.35|234.35|236.59|234.59|236.59|234.59|236.35|234.35|0
1655304940000|2022-06-15 14:55:40|236.83|234.83|236.35|234.35|236.83|234.83|236.35|234.35|0
1655304950000|2022-06-15 14:55:50|236.83|234.83|237.8|235.8|237.8|235.8|236.83|234.83|0
1655304960000|2022-06-15 14:56:00|238.04|236.04|239.01|237.01|239.01|237.01|238.04|236.04|0
1655304970000|2022-06-15 14:56:10|237.32|235.32|236.59|234.59|237.32|235.32|236.59|234.59|0
1655304980000|2022-06-15 14:56:20|236.35|234.35|236.35|234.35|236.59|234.59|236.11|234.11|0
1655304990000|2022-06-15 14:56:30|236.59|234.59|236.11|234.11|236.59|234.59|236.11|234.11|0
1655305000000|2022-06-15 14:56:40|235.87|233.87|234.87|232.87|235.87|233.87|234.87|232.87|0
1655305010000|2022-06-15 14:56:50|235.38|233.38|234.9|232.9|235.38|233.38|234.66|232.66|0
1655305020000|2022-06-15 14:57:00|234.66|232.66|234.66|232.66|235.38|233.38|234.66|232.66|0
1655305030000|2022-06-15 14:57:10|235.14|233.14|235.14|233.14|235.14|233.14|235.02|233.02|0
1655305050000|2022-06-15 14:57:30|234.9|232.9|235.14|233.14|235.14|233.14|234.41|232.41|0
1655305060000|2022-06-15 14:57:40|235.38|233.38|234.89|232.89|235.38|233.38|234.65|232.65|0
1655305070000|2022-06-15 14:57:50|234.17|232.17|234.17|232.17|234.41|232.41|234.17|232.17|0
1655305080000|2022-06-15 14:58:00|233.93|231.93|234.65|232.65|234.65|232.65|233.69|231.69|0
1655305090000|2022-06-15 14:58:10|234.17|232.17|232.97|230.97|234.41|232.41|232.97|230.97|0
1655305100000|2022-06-15 14:58:20|233.21|231.21|232.73|230.73|233.21|231.21|232.73|230.73|0
1655305110000|2022-06-15 14:58:30|232.49|230.49|232.01|230.01|232.49|230.49|232.01|230.01|0
1655305120000|2022-06-15 14:58:40|232|230|232.25|230.25|232.25|230.25|232|230|0
1655305130000|2022-06-15 14:58:50|231.52|229.52|230.8|228.8|231.52|229.52|230.8|228.8|0
1655305140000|2022-06-15 14:59:00|231.04|229.04|230.8|228.8|231.04|229.04|230.56|228.56|0
1655305150000|2022-06-15 14:59:10|231.28|229.28|231.52|229.52|231.52|229.52|231.04|229.04|0
1655305160000|2022-06-15 14:59:20|231.76|229.76|231.76|229.76|231.76|229.76|231.76|229.76|0
1655305170000|2022-06-15 14:59:30|231.52|229.52|231.28|229.28|231.52|229.52|231.04|229.04|0
1655305180000|2022-06-15 14:59:40|231.76|229.76|231.28|229.28|231.76|229.76|231.28|229.28|0
1655305190000|2022-06-15 14:59:50|231.04|229.04|231.28|229.28|231.28|229.28|231.04|229.04|0
1655305200000|2022-06-15 15:00:00|231.52|229.52|229.84|227.84|231.52|229.52|229.84|227.84|0
1655305210000|2022-06-15 15:00:10|230.08|228.08|229.84|227.84|230.32|228.32|229.84|227.84|0
1655305220000|2022-06-15 15:00:20|229.6|227.6|229.12|227.12|229.6|227.6|229.12|227.12|0
1655305230000|2022-06-15 15:00:30|228.88|226.88|230.32|228.32|230.32|228.32|228.88|226.88|0
1655305240000|2022-06-15 15:00:40|230.8|228.8|230.56|228.56|231.04|229.04|230.56|228.56|0
1655305250000|2022-06-15 15:00:50|230.08|228.08|230.8|228.8|230.8|228.8|230.08|228.08|0
1655305260000|2022-06-15 15:01:00|231.04|229.04|231.52|229.52|231.52|229.52|231.04|229.04|0
1655305270000|2022-06-15 15:01:10|231.28|229.28|231.28|229.28|231.28|229.28|231.28|229.28|0
1655305280000|2022-06-15 15:01:20|231.52|229.52|233.2|231.2|233.2|231.2|231.52|229.52|0
1655305290000|2022-06-15 15:01:30|232.72|230.72|233.09|231.09|233.2|231.2|232.72|230.72|0
1655305300000|2022-06-15 15:01:40|232.72|230.72|233.2|231.2|233.2|231.2|232.72|230.72|0
1655305310000|2022-06-15 15:01:50|232.96|230.96|232|230|232.96|230.96|232|230|0
1655305320000|2022-06-15 15:02:00|232.72|230.72|232.48|230.48|233.2|231.2|232.24|230.24|0
1655305330000|2022-06-15 15:02:10|232.72|230.72|231.28|229.28|232.72|230.72|231.28|229.28|0
1655305340000|2022-06-15 15:02:20|231.52|229.52|232.48|230.48|232.72|230.72|231.52|229.52|0
1655305350000|2022-06-15 15:02:30|231.76|229.76|232.24|230.24|232.24|230.24|231.76|229.76|0
1655305360000|2022-06-15 15:02:40|232|230|232.24|230.24|232.24|230.24|232|230|0
1655305370000|2022-06-15 15:02:50|232|230|232|230|232.24|230.24|232|230|0
1655305380000|2022-06-15 15:03:00|232.24|230.24|231.04|229.04|232.24|230.24|231.04|229.04|0
1655305390000|2022-06-15 15:03:10|231.52|229.52|230.68|228.68|231.52|229.52|230.68|228.68|0
1655305400000|2022-06-15 15:03:20|232.48|230.48|232.24|230.24|232.48|230.48|232|230|0
1655305410000|2022-06-15 15:03:30|231.88|229.88|231.76|229.76|231.88|229.88|231.76|229.76|0
1655305420000|2022-06-15 15:03:40|231.51|229.51|231.27|229.27|231.51|229.51|231.27|229.27|0
1655305430000|2022-06-15 15:03:50|231.51|229.51|231.75|229.75|232.24|230.24|231.51|229.51|0
1655305440000|2022-06-15 15:04:00|232|230|232.24|230.24|232.72|230.72|232|230|0
1655305450000|2022-06-15 15:04:10|232.96|230.96|232.96|230.96|233.2|231.2|232.72|230.72|0
1655305460000|2022-06-15 15:04:20|232.72|230.72|233.2|231.2|233.2|231.2|232.48|230.48|0
1655305470000|2022-06-15 15:04:30|231.99|229.99|231.75|229.75|232.48|230.48|231.75|229.75|0
1655305480000|2022-06-15 15:04:40|231.27|229.27|231.51|229.51|231.75|229.75|231.27|229.27|0
1655305490000|2022-06-15 15:04:50|231.75|229.75|231.75|229.75|231.75|229.75|231.51|229.51|0
1655305500000|2022-06-15 15:05:00|231.27|229.27|231.75|229.75|231.75|229.75|231.03|229.03|0
1655305510000|2022-06-15 15:05:10|231.99|229.99|233.68|231.68|233.68|231.68|231.99|229.99|0
1655305520000|2022-06-15 15:05:20|233.44|231.44|234.16|232.16|234.16|232.16|233.44|231.44|0
1655305530000|2022-06-15 15:05:30|234.4|232.4|234.16|232.16|234.4|232.4|234.16|232.16|0
1655305540000|2022-06-15 15:05:40|234.88|232.88|234.64|232.64|234.88|232.88|234.4|232.4|0
1655305550000|2022-06-15 15:05:50|234.88|232.88|233.92|231.92|235.12|233.12|233.92|231.92|0
1655305560000|2022-06-15 15:06:00|234.16|232.16|233.68|231.68|234.16|232.16|233.68|231.68|0
1655305570000|2022-06-15 15:06:10|233.43|231.43|232.47|230.47|233.43|231.43|232.47|230.47|0
1655305580000|2022-06-15 15:06:20|232.23|230.23|231.99|229.99|232.71|230.71|231.99|229.99|0
1655305590000|2022-06-15 15:06:30|232.23|230.23|231.99|229.99|232.47|230.47|231.99|229.99|0
1655305600000|2022-06-15 15:06:40|231.87|229.87|231.99|229.99|231.99|229.99|231.87|229.87|0
1655305610000|2022-06-15 15:06:50|232.23|230.23|231.99|229.99|232.23|230.23|231.75|229.75|0
1655305620000|2022-06-15 15:07:00|231.75|229.75|231.99|229.99|232.23|230.23|231.75|229.75|0
1655305630000|2022-06-15 15:07:10|231.27|229.27|230.31|228.31|231.27|229.27|230.31|228.31|0
1655305640000|2022-06-15 15:07:20|230.07|228.07|230.79|228.79|230.79|228.79|229.83|227.83|0
1655305650000|2022-06-15 15:07:30|231.27|229.27|231.51|229.51|231.99|229.99|231.27|229.27|0
1655305660000|2022-06-15 15:07:40|231.99|229.99|231.51|229.51|231.99|229.99|231.51|229.51|0
1655305670000|2022-06-15 15:07:50|231.27|229.27|231.27|229.27|231.27|229.27|231.03|229.03|0
1655305680000|2022-06-15 15:08:00|231.03|229.03|232.23|230.23|232.23|230.23|231.03|229.03|0
1655305690000|2022-06-15 15:08:10|231.99|229.99|231.27|229.27|231.99|229.99|231.27|229.27|0
1655305700000|2022-06-15 15:08:20|230.79|228.79|231.75|229.75|231.75|229.75|230.79|228.79|0
1655305710000|2022-06-15 15:08:30|231.27|229.27|232.47|230.47|232.47|230.47|231.27|229.27|0
1655305720000|2022-06-15 15:08:40|232.95|230.95|232.47|230.47|232.95|230.95|232.47|230.47|0
1655305730000|2022-06-15 15:08:50|232.95|230.95|232.71|230.71|232.95|230.95|232.71|230.71|0
1655305740000|2022-06-15 15:09:00|233.67|231.67|232.95|230.95|233.67|231.67|232.95|230.95|0
1655305750000|2022-06-15 15:09:10|233.19|231.19|233.19|231.19|233.43|231.43|232.95|230.95|0
1655305760000|2022-06-15 15:09:20|234.39|232.39|234.63|232.63|234.63|232.63|234.39|232.39|0
1655305770000|2022-06-15 15:09:30|234.39|232.39|235.11|233.11|235.12|233.12|234.39|232.39|0
1655305780000|2022-06-15 15:09:40|235.36|233.36|234.87|232.87|235.36|233.36|234.87|232.87|0
1655305790000|2022-06-15 15:09:50|233.91|231.91|234.87|232.87|234.87|232.87|233.91|231.91|0
1655305800000|2022-06-15 15:10:00|235.11|233.11|235.84|233.84|235.84|233.84|235.11|233.11|0
1655305810000|2022-06-15 15:10:10|236.08|234.08|235.84|233.84|236.45|234.45|235.84|233.84|0
1655305820000|2022-06-15 15:10:20|235.6|233.6|235.11|233.11|235.6|233.6|235.11|233.11|0
1655305830000|2022-06-15 15:10:30|234.63|232.63|234.15|232.15|234.63|232.63|234.15|232.15|0
1655305840000|2022-06-15 15:10:40|233.67|231.67|233.67|231.67|233.91|231.91|233.43|231.43|0
1655305850000|2022-06-15 15:10:50|233.43|231.43|234.15|232.15|234.15|232.15|233.43|231.43|0
1655305860000|2022-06-15 15:11:00|234.39|232.39|235.59|233.59|235.59|233.59|234.39|232.39|0
1655305870000|2022-06-15 15:11:10|236.08|234.08|237.52|235.52|237.52|235.52|236.08|234.08|0
1655305880000|2022-06-15 15:11:20|237.04|235.04|238.97|236.97|238.97|236.97|237.04|235.04|0
1655305890000|2022-06-15 15:11:30|238.73|236.73|239.21|237.21|239.21|237.21|238.73|236.73|0
1655305900000|2022-06-15 15:11:40|239.94|237.94|238.25|236.25|240.18|238.18|238.25|236.25|0
1655305910000|2022-06-15 15:11:50|238.73|236.73|238.25|236.25|239.94|237.94|238.25|236.25|0
1655305920000|2022-06-15 15:12:00|238.13|236.13|237.52|235.52|238.13|236.13|237.52|235.52|0
1655305930000|2022-06-15 15:12:10|237.04|235.04|237.28|235.28|237.52|235.52|237.04|235.04|0
1655305940000|2022-06-15 15:12:20|238.01|236.01|239.21|237.21|239.7|237.7|238.01|236.01|0
1655305950000|2022-06-15 15:12:30|238.97|236.97|238.49|236.49|238.97|236.97|238.25|236.25|0
1655305960000|2022-06-15 15:12:40|238.01|236.01|238.49|236.49|238.49|236.49|237.76|235.76|0
1655305970000|2022-06-15 15:12:50|238.25|236.25|239.45|237.45|239.45|237.45|238.25|236.25|0
1655305980000|2022-06-15 15:13:00|240.18|238.18|239.94|237.94|240.42|238.42|239.94|237.94|0
1655305990000|2022-06-15 15:13:10|239.7|237.7|239.21|237.21|239.7|237.7|239.21|237.21|0
1655306000000|2022-06-15 15:13:20|239.45|237.45|239.21|237.21|239.45|237.45|239.21|237.21|0
1655306010000|2022-06-15 15:13:30|238.85|236.85|238.97|236.97|239.21|237.21|238.85|236.85|0
1655306020000|2022-06-15 15:13:40|239.45|237.45|239.21|237.21|239.7|237.7|239.21|237.21|0
1655306030000|2022-06-15 15:13:50|239.45|237.45|240.18|238.18|240.18|238.18|239.45|237.45|0
1655306040000|2022-06-15 15:14:00|240.3|238.3|240.18|238.18|240.42|238.42|239.94|237.94|0
1655306050000|2022-06-15 15:14:10|239.69|237.69|240.18|238.18|240.18|238.18|239.69|237.69|0
1655306060000|2022-06-15 15:14:20|240.42|238.42|239.45|237.45|240.42|238.42|239.45|237.45|0
1655306070000|2022-06-15 15:14:30|238.97|236.97|238.97|236.97|238.97|236.97|238.73|236.73|0
1655306080000|2022-06-15 15:14:40|238.73|236.73|238.97|236.97|238.97|236.97|238.73|236.73|0
1655306090000|2022-06-15 15:14:50|239.45|237.45|240.18|238.18|240.18|238.18|239.45|237.45|0
1655306100000|2022-06-15 15:15:00|239.93|237.93|240.42|238.42|240.42|238.42|239.93|237.93|0
1655306110000|2022-06-15 15:15:10|240.18|238.18|240.9|238.9|240.9|238.9|240.18|238.18|0
1655306120000|2022-06-15 15:15:20|241.14|239.14|239.45|237.45|241.14|239.14|239.45|237.45|0
1655306130000|2022-06-15 15:15:30|238.97|236.97|239.93|237.93|239.93|237.93|238.97|236.97|0
1655306140000|2022-06-15 15:15:40|240.18|238.18|239.69|237.69|240.18|238.18|239.69|237.69|0
1655306150000|2022-06-15 15:15:50|239.21|237.21|238.24|236.24|239.21|237.21|238.24|236.24|0
1655306160000|2022-06-15 15:16:00|238.48|236.48|238.97|236.97|238.97|236.97|238|236|0
1655306170000|2022-06-15 15:16:10|237.76|235.76|239.21|237.21|239.21|237.21|237.76|235.76|0
1655306180000|2022-06-15 15:16:20|238.97|236.97|239.33|237.33|239.93|237.93|238.97|236.97|0
1655306190000|2022-06-15 15:16:30|239.09|237.09|238.96|236.96|239.21|237.21|238.72|236.72|0
1655306200000|2022-06-15 15:16:40|238.48|236.48|238.96|236.96|238.96|236.96|238.48|236.48|0
1655306210000|2022-06-15 15:16:50|238.72|236.72|239.45|237.45|239.45|237.45|238.72|236.72|0
1655306220000|2022-06-15 15:17:00|238.72|236.72|239.45|237.45|239.45|237.45|238.72|236.72|0
1655306230000|2022-06-15 15:17:10|239.21|237.21|239.45|237.45|240.17|238.17|239.21|237.21|0
1655306240000|2022-06-15 15:17:20|239.69|237.69|240.66|238.66|240.66|238.66|239.69|237.69|0
1655306250000|2022-06-15 15:17:30|239.93|237.93|239.93|237.93|240.17|238.17|239.93|237.93|0
1655306260000|2022-06-15 15:17:40|240.17|238.17|240.17|238.17|240.17|238.17|239.69|237.69|0
1655306270000|2022-06-15 15:17:50|240.41|238.41|239.69|237.69|240.41|238.41|239.69|237.69|0
1655306280000|2022-06-15 15:18:00|238.96|236.96|239.09|237.09|239.09|237.09|238.24|236.24|0
1655306290000|2022-06-15 15:18:10|238.48|236.48|238.96|236.96|239.45|237.45|238.48|236.48|0
1655306300000|2022-06-15 15:18:20|239.2|237.2|238.24|236.24|239.2|237.2|238.24|236.24|0
1655306310000|2022-06-15 15:18:30|238|236|238.24|236.24|238.48|236.48|238|236|0
1655306320000|2022-06-15 15:18:40|238.12|236.12|238.72|236.72|238.96|236.96|238.12|236.12|0
1655306330000|2022-06-15 15:18:50|238.24|236.24|237.75|235.75|238.24|236.24|237.75|235.75|0
1655306340000|2022-06-15 15:19:00|237.27|235.27|237.27|235.27|237.51|235.51|237.27|235.27|0
1655306350000|2022-06-15 15:19:10|237.15|235.15|238.48|236.48|238.48|236.48|236.67|234.67|0
1655306360000|2022-06-15 15:19:20|238.96|236.96|239.2|237.2|239.2|237.2|238.96|236.96|0
1655306370000|2022-06-15 15:19:30|238.96|236.96|239.69|237.69|239.69|237.69|238.96|236.96|0
1655306380000|2022-06-15 15:19:40|239.44|237.44|240.17|238.17|240.17|238.17|239.44|237.44|0
1655306390000|2022-06-15 15:19:50|239.93|237.93|238.96|236.96|239.93|237.93|238.96|236.96|0
1655306400000|2022-06-15 15:20:00|239.2|237.2|239.68|237.68|239.93|237.93|238.96|236.96|0
1655306410000|2022-06-15 15:20:10|239.2|237.2|238.23|236.23|239.2|237.2|238.23|236.23|0
1655306420000|2022-06-15 15:20:20|239.2|237.2|239.44|237.44|239.44|237.44|239.2|237.2|0
1655306430000|2022-06-15 15:20:30|238.96|236.96|239.93|237.93|239.93|237.93|238.96|236.96|0
1655306440000|2022-06-15 15:20:40|240.41|238.41|240.65|238.65|240.65|238.65|240.41|238.41|0
1655306450000|2022-06-15 15:20:50|240.89|238.89|240.65|238.65|240.89|238.89|240.65|238.65|0
1655306460000|2022-06-15 15:21:00|240.89|238.89|241.62|239.62|241.62|239.62|240.89|238.89|0
1655306470000|2022-06-15 15:21:10|241.86|239.86|241.38|239.38|241.86|239.86|241.38|239.38|0
1655306480000|2022-06-15 15:21:20|241.62|239.62|241.38|239.38|241.86|239.86|241.38|239.38|0
1655306490000|2022-06-15 15:21:30|241.62|239.62|241.86|239.86|241.86|239.86|241.38|239.38|0
1655306500000|2022-06-15 15:21:40|242.34|240.34|241.38|239.38|242.34|240.34|241.38|239.38|0
1655306510000|2022-06-15 15:21:50|241.86|239.86|241.62|239.62|242.1|240.1|241.62|239.62|0
1655306520000|2022-06-15 15:22:00|242.1|240.1|241.62|239.62|242.1|240.1|241.62|239.62|0
1655306530000|2022-06-15 15:22:10|241.38|239.38|242.34|240.34|242.34|240.34|241.37|239.37|0
1655306540000|2022-06-15 15:22:20|242.59|240.59|240.65|238.65|242.59|240.59|240.65|238.65|0
1655306550000|2022-06-15 15:22:30|240.41|238.41|240.16|238.16|240.65|238.65|240.16|238.16|0
1655306560000|2022-06-15 15:22:40|240.41|238.41|240.15|238.15|240.41|238.41|240.15|238.15|0
1655306570000|2022-06-15 15:22:50|239.91|237.91|238.94|236.94|239.91|237.91|238.94|236.94|0
1655306580000|2022-06-15 15:23:00|238.59|236.59|238.7|236.7|239.19|237.19|238.59|236.59|0
1655306590000|2022-06-15 15:23:10|238.46|236.46|239.19|237.19|239.19|237.19|238.46|236.46|0
1655306600000|2022-06-15 15:23:20|238.7|236.7|239.67|237.67|239.8|237.8|238.7|236.7|0
1655306610000|2022-06-15 15:23:30|239.91|237.91|238.7|236.7|239.91|237.91|238.7|236.7|0
1655306620000|2022-06-15 15:23:40|238.46|236.46|237.49|235.49|238.46|236.46|237.49|235.49|0
1655306630000|2022-06-15 15:23:50|237.73|235.73|237.98|235.98|238.22|236.22|237.73|235.73|0
1655306640000|2022-06-15 15:24:00|237.25|235.25|237.49|235.49|237.73|235.73|237.25|235.25|0
1655306650000|2022-06-15 15:24:10|237.25|235.25|236.53|234.53|237.49|235.49|236.53|234.53|0
1655306660000|2022-06-15 15:24:20|236.28|234.28|236.53|234.53|236.53|234.53|236.28|234.28|0
1655306670000|2022-06-15 15:24:30|236.28|234.28|236.77|234.77|236.77|234.77|236.28|234.28|0
1655306680000|2022-06-15 15:24:40|237.25|235.25|237.97|235.97|237.97|235.97|237.25|235.25|0
1655306690000|2022-06-15 15:24:50|237.73|235.73|237.01|235.01|237.97|235.97|237.01|235.01|0
1655306700000|2022-06-15 15:25:00|236.77|234.77|237.49|235.49|237.49|235.49|236.77|234.77|0
1655306710000|2022-06-15 15:25:10|237.73|235.73|237.49|235.49|237.73|235.73|237.25|235.25|0
1655306720000|2022-06-15 15:25:20|237.01|235.01|236.28|234.28|237.01|235.01|236.28|234.28|0
1655306730000|2022-06-15 15:25:30|236.52|234.52|237.01|235.01|237.25|235.25|236.52|234.52|0
1655306740000|2022-06-15 15:25:40|236.77|234.77|237.25|235.25|237.25|235.25|236.77|234.77|0
1655306750000|2022-06-15 15:25:50|237.01|235.01|237.01|235.01|237.01|235.01|236.76|234.76|0
1655306760000|2022-06-15 15:26:00|236.76|234.76|236.89|234.89|236.89|234.89|236.76|234.76|0
1655306770000|2022-06-15 15:26:10|237.01|235.01|237.25|235.25|237.49|235.49|236.76|234.76|0
1655306780000|2022-06-15 15:26:20|237.97|235.97|237.97|235.97|237.97|235.97|237.97|235.97|0
1655306790000|2022-06-15 15:26:30|238.21|236.21|239.06|237.06|239.06|237.06|238.21|236.21|0
1655306800000|2022-06-15 15:26:40|238.7|236.7|239.18|237.18|239.42|237.42|238.7|236.7|0
1655306810000|2022-06-15 15:26:50|238.94|236.94|238.94|236.94|238.94|236.94|238.21|236.21|0
1655306820000|2022-06-15 15:27:00|238.21|236.21|239.42|237.42|239.42|237.42|238.21|236.21|0
1655306830000|2022-06-15 15:27:10|239.18|237.18|239.42|237.42|239.42|237.42|238.7|236.7|0
1655306840000|2022-06-15 15:27:20|238.94|236.94|238.21|236.21|238.94|236.94|238.21|236.21|0
1655306850000|2022-06-15 15:27:30|237.97|235.97|238.45|236.45|238.45|236.45|237.97|235.97|0
1655306860000|2022-06-15 15:27:40|239.42|237.42|239.66|237.66|239.66|237.66|239.42|237.42|0
1655306870000|2022-06-15 15:27:50|239.42|237.42|238.21|236.21|239.42|237.42|238.21|236.21|0
1655306880000|2022-06-15 15:28:00|238.69|236.69|237.97|235.97|238.69|236.69|237.97|235.97|0
1655306890000|2022-06-15 15:28:10|237.49|235.49|237.73|235.73|237.73|235.73|237.49|235.49|0
1655306900000|2022-06-15 15:28:20|238.45|236.45|237.97|235.97|238.45|236.45|237.97|235.97|0
1655306910000|2022-06-15 15:28:30|238.09|236.09|237.73|235.73|238.21|236.21|237.73|235.73|0
1655306920000|2022-06-15 15:28:40|237.97|235.97|237.48|235.48|237.97|235.97|237.48|235.48|0
1655306930000|2022-06-15 15:28:50|237|235|237|235|237|235|236.76|234.76|0
1655306940000|2022-06-15 15:29:00|236.52|234.52|236.76|234.76|236.76|234.76|236.52|234.52|0
1655306950000|2022-06-15 15:29:10|237|235|236.28|234.28|237.48|235.48|236.28|234.28|0
1655306960000|2022-06-15 15:29:20|236.03|234.03|236.52|234.52|236.52|234.52|235.79|233.79|0
1655306970000|2022-06-15 15:29:30|236.28|234.28|235.79|233.79|236.28|234.28|235.79|233.79|0
1655306980000|2022-06-15 15:29:40|235.55|233.55|235.55|233.55|235.55|233.55|235.55|233.55|0
1655306990000|2022-06-15 15:29:50|235.79|233.79|235.79|233.79|236.03|234.03|235.55|233.55|0
1655307000000|2022-06-15 15:30:00|236.28|234.28|236.28|234.28|236.76|234.76|236.28|234.28|0
1655307010000|2022-06-15 15:30:10|235.79|233.79|236.27|234.27|236.76|234.76|235.55|233.55|0
1655307020000|2022-06-15 15:30:20|235.79|233.79|236.27|234.27|236.27|234.27|235.31|233.31|0
1655307030000|2022-06-15 15:30:30|236.88|234.88|237|235|237|235|236.76|234.76|0
1655307040000|2022-06-15 15:30:40|236.76|234.76|237|235|237|235|236.27|234.27|0
1655307050000|2022-06-15 15:30:50|237.96|235.96|238.21|236.21|238.69|236.69|237.96|235.96|0
1655307060000|2022-06-15 15:31:00|237.72|235.72|236.76|234.76|237.96|235.96|236.76|234.76|0
1655307070000|2022-06-15 15:31:10|237.24|235.24|236.88|234.88|237.24|235.24|236.88|234.88|0
1655307080000|2022-06-15 15:31:20|236.76|234.76|236.51|234.51|236.76|234.76|236.27|234.27|0
1655307090000|2022-06-15 15:31:30|236.76|234.76|236.76|234.76|236.76|234.76|236.76|234.76|0
1655307100000|2022-06-15 15:31:40|237|235|236.03|234.03|237|235|236.03|234.03|0
1655307110000|2022-06-15 15:31:50|236.27|234.27|235.79|233.79|236.27|234.27|235.79|233.79|0
1655307120000|2022-06-15 15:32:00|235.31|233.31|236.03|234.03|236.03|234.03|235.31|233.31|0
1655307130000|2022-06-15 15:32:10|236.27|234.27|238.2|236.2|238.2|236.2|236.27|234.27|0
1655307140000|2022-06-15 15:32:20|237.96|235.96|238.45|236.45|238.45|236.45|237.96|235.96|0
1655307150000|2022-06-15 15:32:30|238.2|236.2|237.96|235.96|238.2|236.2|237.96|235.96|0
1655307160000|2022-06-15 15:32:40|237.36|235.36|237.72|235.72|237.96|235.96|237.36|235.36|0
1655307170000|2022-06-15 15:32:50|238.2|236.2|238.44|236.44|238.69|236.69|238.2|236.2|0
1655307180000|2022-06-15 15:33:00|237.72|235.72|237.48|235.48|238.44|236.44|237.48|235.48|0
1655307190000|2022-06-15 15:33:10|236.75|234.75|236.51|234.51|236.75|234.75|236.27|234.27|0
1655307200000|2022-06-15 15:33:20|237.72|235.72|238.44|236.44|238.44|236.44|237.72|235.72|0
1655307210000|2022-06-15 15:33:30|238.69|236.69|237.48|235.48|238.93|236.93|237.48|235.48|0
1655307220000|2022-06-15 15:33:40|237.23|235.23|236.03|234.03|237.23|235.23|236.03|234.03|0
1655307230000|2022-06-15 15:33:50|235.54|233.54|235.54|233.54|235.79|233.79|235.54|233.54|0
1655307240000|2022-06-15 15:34:00|235.3|233.3|235.54|233.54|235.79|233.79|235.3|233.3|0
1655307250000|2022-06-15 15:34:10|235.79|233.79|235.3|233.3|236.03|234.03|235.3|233.3|0
1655307260000|2022-06-15 15:34:20|235.79|233.79|234.58|232.58|235.79|233.79|234.58|232.58|0
1655307270000|2022-06-15 15:34:30|234.82|232.82|233.85|231.85|235.06|233.06|233.85|231.85|0
1655307280000|2022-06-15 15:34:40|234.1|232.1|235.78|233.78|235.78|233.78|234.1|232.1|0
1655307290000|2022-06-15 15:34:50|236.03|234.03|237.23|235.23|237.23|235.23|236.03|234.03|0
1655307300000|2022-06-15 15:35:00|237.72|235.72|236.27|234.27|237.72|235.72|236.27|234.27|0
1655307310000|2022-06-15 15:35:10|236.99|234.99|235.06|233.06|236.99|234.99|235.06|233.06|0
1655307320000|2022-06-15 15:35:20|234.82|232.82|234.58|232.58|234.82|232.82|234.58|232.58|0
1655307330000|2022-06-15 15:35:30|234.34|232.34|234.09|232.09|234.34|232.34|234.09|232.09|0
1655307340000|2022-06-15 15:35:40|233.85|231.85|234.34|232.34|234.58|232.58|233.85|231.85|0
1655307350000|2022-06-15 15:35:50|234.83|232.83|233.58|231.58|234.83|232.83|233.58|231.58|0
1655307360000|2022-06-15 15:36:00|234.06|232.06|234.3|232.3|234.55|232.55|234.06|232.06|0
1655307370000|2022-06-15 15:36:10|233.82|231.82|233.54|231.54|234.06|232.06|233.54|231.54|0
1655307380000|2022-06-15 15:36:20|234.02|232.02|234.5|232.5|234.5|232.5|234.02|232.02|0
1655307390000|2022-06-15 15:36:30|234.26|232.26|234.5|232.5|234.5|232.5|234.26|232.26|0
1655307400000|2022-06-15 15:36:40|233.54|231.54|234.26|232.26|234.26|232.26|233.54|231.54|0
1655307410000|2022-06-15 15:36:50|234.02|232.02|233.78|231.78|234.02|232.02|233.78|231.78|0
1655307420000|2022-06-15 15:37:00|234.26|232.26|234.26|232.26|234.74|232.74|234.26|232.26|0
1655307430000|2022-06-15 15:37:10|234.74|232.74|234.74|232.74|234.74|232.74|234.26|232.26|0
1655307440000|2022-06-15 15:37:20|234.5|232.5|234.74|232.74|234.99|232.99|234.5|232.5|0
1655307450000|2022-06-15 15:37:30|235.23|233.23|235.47|233.47|235.47|233.47|235.23|233.23|0
1655307460000|2022-06-15 15:37:40|235.71|233.71|235.71|233.71|235.71|233.71|235.23|233.23|0
1655307470000|2022-06-15 15:37:50|235.47|233.47|234.5|232.5|235.47|233.47|234.26|232.26|0
1655307480000|2022-06-15 15:38:00|234.26|232.26|234.02|232.02|234.26|232.26|234.02|232.02|0
1655307490000|2022-06-15 15:38:10|233.78|231.78|234.02|232.02|234.02|232.02|233.78|231.78|0
1655307500000|2022-06-15 15:38:20|234.26|232.26|232.81|230.81|234.26|232.26|232.81|230.81|0
1655307510000|2022-06-15 15:38:30|233.29|231.29|232.81|230.81|233.29|231.29|232.81|230.81|0
1655307520000|2022-06-15 15:38:40|232.57|230.57|232.57|230.57|232.81|230.81|232.57|230.57|0
1655307530000|2022-06-15 15:38:50|232.09|230.09|232.81|230.81|232.81|230.81|231.6|229.6|0
1655307540000|2022-06-15 15:39:00|232.09|230.09|231.36|229.36|232.09|230.09|231.36|229.36|0
1655307550000|2022-06-15 15:39:10|231.6|229.6|231.36|229.36|232.33|230.33|231.36|229.36|0
1655307560000|2022-06-15 15:39:20|231.6|229.6|231.84|229.84|231.84|229.84|231.36|229.36|0
1655307570000|2022-06-15 15:39:30|232.09|230.09|232.09|230.09|232.33|230.33|232.09|230.09|0
1655307580000|2022-06-15 15:39:40|232.33|230.33|232.81|230.81|232.81|230.81|232.33|230.33|0
1655307590000|2022-06-15 15:39:50|233.05|231.05|233.29|231.29|233.53|231.53|233.05|231.05|0
1655307600000|2022-06-15 15:40:00|233.53|231.53|234.01|232.01|234.01|232.01|233.53|231.53|0
1655307610000|2022-06-15 15:40:10|234.26|232.26|233.66|231.66|234.26|232.26|233.53|231.53|0
1655307620000|2022-06-15 15:40:20|233.53|231.53|233.29|231.29|233.53|231.53|233.29|231.29|0
1655307630000|2022-06-15 15:40:30|233.05|231.05|232.08|230.08|233.05|231.05|232.08|230.08|0
1655307640000|2022-06-15 15:40:40|231.84|229.84|232.57|230.57|232.81|230.81|231.84|229.84|0
1655307650000|2022-06-15 15:40:50|231.5|229.5|231.94|229.94|231.98|229.98|231.5|229.5|0
1655307660000|2022-06-15 15:41:00|231.46|229.46|231.46|229.46|231.94|229.94|231.46|229.46|0
1655307680000|2022-06-15 15:41:20|231.94|229.94|231.94|229.94|231.94|229.94|231.7|229.7|0
1655307690000|2022-06-15 15:41:30|232.18|230.18|231.46|229.46|232.18|230.18|231.22|229.22|0
1655307700000|2022-06-15 15:41:40|231.7|229.7|231.94|229.94|231.94|229.94|231.7|229.7|0
1655307710000|2022-06-15 15:41:50|231.46|229.46|231.46|229.46|231.46|229.46|231.22|229.22|0
1655307720000|2022-06-15 15:42:00|231.22|229.22|231.21|229.21|231.46|229.46|231.21|229.21|0
1655307730000|2022-06-15 15:42:10|231.46|229.46|232.07|230.07|232.18|230.18|231.46|229.46|0
1655307740000|2022-06-15 15:42:20|232.18|230.18|231.46|229.46|232.18|230.18|231.46|229.46|0
1655307750000|2022-06-15 15:42:30|231.7|229.7|232.18|230.18|232.18|230.18|231.7|229.7|0
1655307760000|2022-06-15 15:42:40|231.94|229.94|232.42|230.42|232.42|230.42|231.94|229.94|0
1655307770000|2022-06-15 15:42:50|232.18|230.18|233.39|231.39|233.39|231.39|232.18|230.18|0
1655307780000|2022-06-15 15:43:00|232.9|230.9|232.9|230.9|233.15|231.15|232.9|230.9|0
1655307790000|2022-06-15 15:43:10|232.66|230.66|233.63|231.63|233.63|231.63|232.66|230.66|0
1655307800000|2022-06-15 15:43:20|233.87|231.87|234.36|232.36|234.36|232.36|233.87|231.87|0
1655307810000|2022-06-15 15:43:30|234.84|232.84|233.39|231.39|234.84|232.84|233.39|231.39|0
1655307820000|2022-06-15 15:43:40|232.66|230.66|232.9|230.9|232.9|230.9|232.42|230.42|0
1655307830000|2022-06-15 15:43:50|232.66|230.66|232.9|230.9|232.9|230.9|232.66|230.66|0
1655307840000|2022-06-15 15:44:00|232.42|230.42|232.66|230.66|232.66|230.66|232.42|230.42|0
1655307850000|2022-06-15 15:44:10|232.9|230.9|233.14|231.14|233.14|231.14|232.9|230.9|0
1655307860000|2022-06-15 15:44:20|233.39|231.39|232.9|230.9|233.39|231.39|232.9|230.9|0
1655307870000|2022-06-15 15:44:30|232.42|230.42|233.87|231.87|233.87|231.87|232.42|230.42|0
1655307880000|2022-06-15 15:44:40|234.35|232.35|234.35|232.35|234.35|232.35|234.11|232.11|0
1655307890000|2022-06-15 15:44:50|233.63|231.63|233.87|231.87|233.87|231.87|233.39|231.39|0
1655307900000|2022-06-15 15:45:00|233.63|231.63|234.6|232.6|234.6|232.6|233.63|231.63|0
1655307910000|2022-06-15 15:45:10|234.35|232.35|233.63|231.63|234.35|232.35|233.39|231.39|0
1655307920000|2022-06-15 15:45:20|233.14|231.14|232.18|230.18|233.14|231.14|232.18|230.18|0
1655307930000|2022-06-15 15:45:30|232.42|230.42|231.93|229.93|232.42|230.42|231.93|229.93|0
1655307940000|2022-06-15 15:45:40|232.18|230.18|231.93|229.93|232.18|230.18|231.93|229.93|0
1655307950000|2022-06-15 15:45:50|232.18|230.18|230.97|228.97|232.18|230.18|230.97|228.97|0
1655307960000|2022-06-15 15:46:00|231.69|229.69|231.21|229.21|231.69|229.69|231.21|229.21|0
1655307970000|2022-06-15 15:46:10|231.45|229.45|230.97|228.97|231.45|229.45|230.97|228.97|0
1655307980000|2022-06-15 15:46:20|231.21|229.21|231.21|229.21|231.21|229.21|231.21|229.21|0
1655307990000|2022-06-15 15:46:30|230.72|228.72|230.97|228.97|231.21|229.21|230.72|228.72|0
1655308000000|2022-06-15 15:46:40|231.93|229.93|231.45|229.45|232.17|230.17|231.33|229.33|0
1655308010000|2022-06-15 15:46:50|231.93|229.93|232.66|230.66|232.66|230.66|231.93|229.93|0
1655308020000|2022-06-15 15:47:00|232.42|230.42|232.66|230.66|232.66|230.66|232.41|230.41|0
1655308030000|2022-06-15 15:47:10|232.41|230.41|232.66|230.66|232.66|230.66|232.41|230.41|0
1655308040000|2022-06-15 15:47:20|232.9|230.9|233.02|231.02|233.02|231.02|232.9|230.9|0
1655308050000|2022-06-15 15:47:30|232.9|230.9|232.9|230.9|233.14|231.14|232.9|230.9|0
1655308060000|2022-06-15 15:47:40|232.41|230.41|232.41|230.41|232.66|230.66|232.3|230.3|0
1655308070000|2022-06-15 15:47:50|232.9|230.9|232.17|230.17|232.9|230.9|232.17|230.17|0
1655308080000|2022-06-15 15:48:00|231.93|229.93|232.65|230.65|232.65|230.65|231.45|229.45|0
1655308090000|2022-06-15 15:48:10|232.9|230.9|232.65|230.65|232.9|230.9|232.65|230.65|0
1655308100000|2022-06-15 15:48:20|233.02|231.02|233.14|231.14|233.14|231.14|233.02|231.02|0
1655308110000|2022-06-15 15:48:30|232.9|230.9|233.38|231.38|233.38|231.38|232.9|230.9|0
1655308120000|2022-06-15 15:48:40|233.86|231.86|233.86|231.86|233.86|231.86|233.62|231.62|0
1655308130000|2022-06-15 15:48:50|233.38|231.38|234.11|232.11|234.35|232.35|233.38|231.38|0
1655308140000|2022-06-15 15:49:00|234.1|232.1|233.86|231.86|234.1|232.1|233.62|231.62|0
1655308150000|2022-06-15 15:49:10|233.62|231.62|234.1|232.1|234.1|232.1|233.62|231.62|0
1655308160000|2022-06-15 15:49:20|233.62|231.62|233.14|231.14|233.62|231.62|232.89|230.89|0
1655308170000|2022-06-15 15:49:30|232.89|230.89|232.65|230.65|232.89|230.89|232.65|230.65|0
1655308180000|2022-06-15 15:49:40|233.38|231.38|233.38|231.38|233.38|231.38|233.14|231.14|0
1655308190000|2022-06-15 15:49:50|233.62|231.62|234.1|232.1|234.1|232.1|233.38|231.38|0
1655308200000|2022-06-15 15:50:00|234.23|232.23|234.83|232.83|234.83|232.83|234.23|232.23|0
1655308210000|2022-06-15 15:50:10|235.07|233.07|234.34|232.34|235.07|233.07|234.34|232.34|0
1655308220000|2022-06-15 15:50:20|235.07|233.07|233.74|231.74|235.07|233.07|233.74|231.74|0
1655308230000|2022-06-15 15:50:30|233.86|231.86|234.34|232.34|234.34|232.34|233.62|231.62|0
1655308240000|2022-06-15 15:50:40|234.1|232.1|234.1|232.1|234.34|232.34|233.86|231.86|0
1655308250000|2022-06-15 15:50:50|233.86|231.86|234.59|232.59|234.59|232.59|233.86|231.86|0
1655308260000|2022-06-15 15:51:00|233.62|231.62|234.59|232.59|234.59|232.59|233.62|231.62|0
1655308270000|2022-06-15 15:51:10|233.86|231.86|234.34|232.34|234.34|232.34|233.38|231.38|0
1655308280000|2022-06-15 15:51:20|234.59|232.59|234.83|232.83|234.83|232.83|234.59|232.59|0
1655308290000|2022-06-15 15:51:30|234.59|232.59|234.71|232.71|234.95|232.95|234.59|232.59|0
1655308300000|2022-06-15 15:51:40|234.58|232.58|233.86|231.86|234.58|232.58|233.86|231.86|0
1655308310000|2022-06-15 15:51:50|233.37|231.37|233.13|231.13|233.62|231.62|233.13|231.13|0
1655308320000|2022-06-15 15:52:00|232.89|230.89|233.13|231.13|233.13|231.13|232.89|230.89|0
1655308330000|2022-06-15 15:52:10|232.65|230.65|233.13|231.13|233.13|231.13|232.65|230.65|0
1655308340000|2022-06-15 15:52:20|232.89|230.89|233.13|231.13|233.13|231.13|232.65|230.65|0
1655308350000|2022-06-15 15:52:30|233.37|231.37|233.37|231.37|233.62|231.62|233.37|231.37|0
1655308360000|2022-06-15 15:52:40|233.13|231.13|233.37|231.37|233.37|231.37|233.13|231.13|0
1655308370000|2022-06-15 15:52:50|233.13|231.13|233.13|231.13|233.37|231.37|233.13|231.13|0
1655308380000|2022-06-15 15:53:00|232.65|230.65|232.65|230.65|233.26|231.26|232.65|230.65|0
1655308390000|2022-06-15 15:53:10|232.89|230.89|233.13|231.13|233.13|231.13|232.89|230.89|0
1655308400000|2022-06-15 15:53:20|233.37|231.37|233.37|231.37|233.86|231.86|233.37|231.37|0
1655308410000|2022-06-15 15:53:30|233.61|231.61|233.13|231.13|233.61|231.61|232.89|230.89|0
1655308420000|2022-06-15 15:53:40|233.61|231.61|235.07|233.07|235.55|233.55|233.61|231.61|0
1655308430000|2022-06-15 15:53:50|235.31|233.31|235.07|233.07|235.31|233.31|235.07|233.07|0
1655308440000|2022-06-15 15:54:00|234.82|232.82|235.07|233.07|235.07|233.07|234.82|232.82|0
1655308450000|2022-06-15 15:54:10|234.58|232.58|234.22|232.22|234.58|232.58|234.22|232.22|0
1655308460000|2022-06-15 15:54:20|234.1|232.1|233.37|231.37|234.58|232.58|233.37|231.37|0
1655308470000|2022-06-15 15:54:30|233.61|231.61|232.89|230.89|233.61|231.61|232.64|230.64|0
1655308480000|2022-06-15 15:54:40|232.64|230.64|232.64|230.64|233.37|231.37|232.64|230.64|0
1655308490000|2022-06-15 15:54:50|232.53|230.53|232.29|230.29|232.64|230.64|232.29|230.29|0
1655308500000|2022-06-15 15:55:00|232.16|230.16|232.4|230.4|232.4|230.4|232.16|230.16|0
1655308510000|2022-06-15 15:55:10|232.64|230.64|232.4|230.4|233.13|231.13|232.4|230.4|0
1655308520000|2022-06-15 15:55:20|231.68|229.68|230.95|228.95|231.68|229.68|230.95|228.95|0
1655308530000|2022-06-15 15:55:30|231.43|229.43|230.95|228.95|231.43|229.43|230.95|228.95|0
1655308540000|2022-06-15 15:55:40|231.92|229.92|231.68|229.68|231.92|229.92|231.68|229.68|0
1655308550000|2022-06-15 15:55:50|231.43|229.43|231.43|229.43|231.68|229.68|231.43|229.43|0
1655308560000|2022-06-15 15:56:00|231.68|229.68|230.71|228.71|231.68|229.68|230.23|228.23|0
1655308570000|2022-06-15 15:56:10|230.95|228.95|231.43|229.43|231.43|229.43|230.95|228.95|0
1655308580000|2022-06-15 15:56:20|232.16|230.16|231.8|229.8|232.16|230.16|231.67|229.67|0
1655308590000|2022-06-15 15:56:30|230.95|228.95|230.71|228.71|230.95|228.95|230.71|228.71|0
1655308600000|2022-06-15 15:56:40|230.83|228.83|230.47|228.47|230.83|228.83|230.47|228.47|0
1655308610000|2022-06-15 15:56:50|230.22|228.22|229.74|227.74|230.22|228.22|229.74|227.74|0
1655308620000|2022-06-15 15:57:00|229.5|227.5|230.22|228.22|230.22|228.22|229.5|227.5|0
1655308630000|2022-06-15 15:57:10|230.47|228.47|230.47|228.47|230.47|228.47|230.22|228.22|0
1655308640000|2022-06-15 15:57:20|230.22|228.22|229.5|227.5|230.22|228.22|229.5|227.5|0
1655308650000|2022-06-15 15:57:30|229.26|227.26|228.53|226.53|229.26|227.26|228.53|226.53|0
1655308660000|2022-06-15 15:57:40|228.78|226.78|228.77|226.77|228.78|226.78|228.66|226.66|0
1655308670000|2022-06-15 15:57:50|229.02|227.02|229.02|227.02|229.26|227.26|229.02|227.02|0
1655308680000|2022-06-15 15:58:00|229.5|227.5|228.63|226.63|229.5|227.5|228.63|226.63|0
1655308690000|2022-06-15 15:58:10|228.39|226.39|228.65|226.65|228.65|226.65|228.39|226.39|0
1655308700000|2022-06-15 15:58:20|228.43|226.43|229.4|227.4|229.4|227.4|228.43|226.43|0
1655308710000|2022-06-15 15:58:30|229.15|227.15|228.91|226.91|229.64|227.64|228.91|226.91|0
1655308720000|2022-06-15 15:58:40|229.15|227.15|229.64|227.64|229.64|227.64|229.15|227.15|0
1655308730000|2022-06-15 15:58:50|229.39|227.39|229.64|227.64|229.64|227.64|229.39|227.39|0
1655308740000|2022-06-15 15:59:00|229.39|227.39|228.67|226.67|229.39|227.39|228.67|226.67|0
1655308760000|2022-06-15 15:59:20|228.55|226.55|228.91|226.91|228.91|226.91|228.55|226.55|0
1655308770000|2022-06-15 15:59:30|229.39|227.39|228.91|226.91|229.39|227.39|228.91|226.91|0
1655308780000|2022-06-15 15:59:40|228.43|226.43|229.15|227.15|229.15|227.15|228.43|226.43|0
1655308790000|2022-06-15 15:59:50|228.91|226.91|229.15|227.15|229.15|227.15|228.91|226.91|0
1655308800000|2022-06-15 16:00:00|228.91|226.91|229.88|227.88|229.88|227.88|228.91|226.91|0
1655308810000|2022-06-15 16:00:10|229.39|227.39|228.91|226.91|229.39|227.39|228.91|226.91|0
1655308820000|2022-06-15 16:00:20|228.67|226.67|228.91|226.91|229.15|227.15|228.67|226.67|0
1655308830000|2022-06-15 16:00:30|229.39|227.39|228.91|226.91|229.39|227.39|228.91|226.91|0
1655308840000|2022-06-15 16:00:40|228.67|226.67|228.91|226.91|228.91|226.91|228.67|226.67|0
1655308850000|2022-06-15 16:00:50|229.15|227.15|228.18|226.18|229.15|227.15|228.18|226.18|0
1655308860000|2022-06-15 16:01:00|228.67|226.67|228.18|226.18|228.67|226.67|227.94|225.94|0
1655308870000|2022-06-15 16:01:10|228.07|226.07|227.94|225.94|228.07|226.07|227.94|225.94|0
1655308880000|2022-06-15 16:01:20|227.7|225.7|228.18|226.18|228.18|226.18|227.7|225.7|0
1655308890000|2022-06-15 16:01:30|227.94|225.94|229.15|227.15|229.15|227.15|227.94|225.94|0
1655308900000|2022-06-15 16:01:40|229.52|227.52|229.87|227.87|229.87|227.87|229.52|227.52|0
1655308910000|2022-06-15 16:01:50|229.63|227.63|228.66|226.66|229.63|227.63|228.66|226.66|0
1655308920000|2022-06-15 16:02:00|228.91|226.91|228.18|226.18|228.91|226.91|227.94|225.94|0
1655308930000|2022-06-15 16:02:10|228.42|226.42|228.42|226.42|228.42|226.42|228.18|226.18|0
1655308940000|2022-06-15 16:02:20|227.94|225.94|227.46|225.46|227.94|225.94|227.46|225.46|0
1655308950000|2022-06-15 16:02:30|227.21|225.21|227.21|225.21|227.46|225.46|227.21|225.21|0
1655308960000|2022-06-15 16:02:40|227.46|225.46|226.97|224.97|227.7|225.7|226.97|224.97|0
1655308970000|2022-06-15 16:02:50|226.73|224.73|226.25|224.25|226.73|224.73|226.25|224.25|0
1655308980000|2022-06-15 16:03:00|225.77|223.77|226.73|224.73|226.73|224.73|225.77|223.77|0
1655308990000|2022-06-15 16:03:10|227.21|225.21|227.7|225.7|227.7|225.7|227.21|225.21|0
1655309000000|2022-06-15 16:03:20|227.21|225.21|227.21|225.21|227.58|225.58|227.21|225.21|0
1655309010000|2022-06-15 16:03:30|226.97|224.97|226.97|224.97|227.21|225.21|226.97|224.97|0
1655309020000|2022-06-15 16:03:40|226.73|224.73|226.49|224.49|226.73|224.73|226.25|224.25|0
1655309030000|2022-06-15 16:03:50|226.97|224.97|227.21|225.21|227.21|225.21|226.97|224.97|0
1655309040000|2022-06-15 16:04:00|226.97|224.97|227.94|225.94|227.94|225.94|226.97|224.97|0
1655309050000|2022-06-15 16:04:10|228.3|226.3|227.69|225.69|228.42|226.42|227.69|225.69|0
1655309060000|2022-06-15 16:04:20|227.94|225.94|227.94|225.94|228.18|226.18|227.94|225.94|0
1655309070000|2022-06-15 16:04:30|228.18|226.18|228.66|226.66|228.9|226.9|228.18|226.18|0
1655309080000|2022-06-15 16:04:40|228.9|226.9|227.45|225.45|228.9|226.9|227.45|225.45|0
1655309090000|2022-06-15 16:04:50|227.69|225.69|227.45|225.45|227.69|225.69|227.45|225.45|0
1655309100000|2022-06-15 16:05:00|227.21|225.21|227.45|225.45|227.45|225.45|227.21|225.21|0
1655309110000|2022-06-15 16:05:10|228.18|226.18|228.06|226.06|228.18|226.18|227.93|225.93|0
1655309120000|2022-06-15 16:05:20|228.42|226.42|228.42|226.42|228.66|226.66|228.18|226.18|0
1655309130000|2022-06-15 16:05:30|228.66|226.66|229.38|227.38|229.38|227.38|228.66|226.66|0
1655309140000|2022-06-15 16:05:40|229.14|227.14|230.11|228.11|230.11|228.11|229.14|227.14|0
1655309150000|2022-06-15 16:05:50|230.35|228.35|230.11|228.11|230.35|228.35|229.87|227.87|0
1655309160000|2022-06-15 16:06:00|230.35|228.35|230.35|228.35|230.35|228.35|230.35|228.35|0
1655309170000|2022-06-15 16:06:10|230.11|228.11|230.35|228.35|230.35|228.35|230.11|228.11|0
1655309180000|2022-06-15 16:06:20|230.59|228.59|230.35|228.35|230.59|228.59|230.35|228.35|0
1655309190000|2022-06-15 16:06:30|230.11|228.11|231.08|229.08|231.08|229.08|230.11|228.11|0
1655309200000|2022-06-15 16:06:40|230.83|228.83|231.32|229.32|231.32|229.32|230.83|228.83|0
1655309210000|2022-06-15 16:06:50|231.08|229.08|230.59|228.59|231.08|229.08|230.59|228.59|0
1655309220000|2022-06-15 16:07:00|230.35|228.35|230.13|228.13|230.35|228.35|230.13|228.13|0
1655309230000|2022-06-15 16:07:10|230.61|228.61|229.88|227.88|230.61|228.61|229.88|227.88|0
1655309240000|2022-06-15 16:07:20|229.4|227.4|229.16|227.16|229.4|227.4|229.16|227.16|0
1655309250000|2022-06-15 16:07:30|229.4|227.4|228.92|226.92|229.4|227.4|228.68|226.68|0
1655309260000|2022-06-15 16:07:40|229.4|227.4|229.4|227.4|229.4|227.4|229.4|227.4|0
1655309270000|2022-06-15 16:07:50|229.64|227.64|230.13|228.13|230.37|228.37|229.64|227.64|0
1655309280000|2022-06-15 16:08:00|230.37|228.37|230.37|228.37|230.37|228.37|230.13|228.13|0
1655309290000|2022-06-15 16:08:10|230.85|228.85|231.82|229.82|231.82|229.82|230.85|228.85|0
1655309300000|2022-06-15 16:08:20|232.06|230.06|232.06|230.06|232.06|230.06|231.82|229.82|0
1655309310000|2022-06-15 16:08:30|231.33|229.33|231.82|229.82|231.82|229.82|231.33|229.33|0
1655309320000|2022-06-15 16:08:40|231.33|229.33|230.85|228.85|231.58|229.58|230.85|228.85|0
1655309330000|2022-06-15 16:08:50|229.88|227.88|230.12|228.12|230.12|228.12|229.88|227.88|0
1655309340000|2022-06-15 16:09:00|230.37|228.37|230.12|228.12|230.37|228.37|229.88|227.88|0
1655309350000|2022-06-15 16:09:10|229.88|227.88|229.88|227.88|230.12|228.12|229.88|227.88|0
1655309360000|2022-06-15 16:09:20|230.12|228.12|229.88|227.88|230.12|228.12|229.88|227.88|0
1655309370000|2022-06-15 16:09:30|229.64|227.64|229.76|227.76|229.88|227.88|229.64|227.64|0
1655309380000|2022-06-15 16:09:40|229.64|227.64|229.88|227.88|229.88|227.88|229.4|227.4|0
1655309390000|2022-06-15 16:09:50|230.36|228.36|230.36|228.36|230.61|228.61|230.36|228.36|0
1655309400000|2022-06-15 16:10:00|230.85|228.85|229.88|227.88|230.85|228.85|229.88|227.88|0
1655309410000|2022-06-15 16:10:10|229.64|227.64|229.15|227.15|230.36|228.36|229.15|227.15|0
1655309420000|2022-06-15 16:10:20|229.4|227.4|229.15|227.15|229.4|227.4|228.91|226.91|0
1655309430000|2022-06-15 16:10:30|228.91|226.91|228.43|226.43|229.15|227.15|228.19|226.19|0
1655309440000|2022-06-15 16:10:40|228.19|226.19|228.43|226.43|228.43|226.43|228.19|226.19|0
1655309450000|2022-06-15 16:10:50|228.19|226.19|228.67|226.67|228.67|226.67|228.19|226.19|0
1655309460000|2022-06-15 16:11:00|228.19|226.19|227.7|225.7|228.19|226.19|227.7|225.7|0
1655309470000|2022-06-15 16:11:10|228.2|226.2|228.36|226.36|228.36|226.36|227.99|225.99|0
1655309480000|2022-06-15 16:11:20|228.24|226.24|228.5|226.5|228.5|226.5|227.99|225.99|0
1655309490000|2022-06-15 16:11:30|229.22|227.22|229.56|227.56|229.56|227.56|229.22|227.22|0
1655309500000|2022-06-15 16:11:40|229.8|227.8|229.56|227.56|229.8|227.8|229.32|227.32|0
1655309510000|2022-06-15 16:11:50|229.32|227.32|229.32|227.32|229.56|227.56|229.32|227.32|0
1655309520000|2022-06-15 16:12:00|228.83|226.83|229.56|227.56|229.56|227.56|228.83|226.83|0
1655309530000|2022-06-15 16:12:10|229.8|227.8|229.2|227.2|229.8|227.8|229.2|227.2|0
1655309540000|2022-06-15 16:12:20|229.56|227.56|229.31|227.31|229.56|227.56|229.2|227.2|0
1655309550000|2022-06-15 16:12:30|229.07|227.07|228.59|226.59|229.07|227.07|228.59|226.59|0
1655309560000|2022-06-15 16:12:40|228.83|226.83|228.11|226.11|228.83|226.83|228.11|226.11|0
1655309570000|2022-06-15 16:12:50|228.35|226.35|228.11|226.11|228.35|226.35|227.87|225.87|0
1655309580000|2022-06-15 16:13:00|227.87|225.87|227.87|225.87|228.35|226.35|227.87|225.87|0
1655309590000|2022-06-15 16:13:10|228.11|226.11|228.35|226.35|228.47|226.47|228.11|226.11|0
1655309600000|2022-06-15 16:13:20|228.11|226.11|229.07|227.07|229.07|227.07|228.11|226.11|0
1655309610000|2022-06-15 16:13:30|228.83|226.83|228.59|226.59|228.83|226.83|228.59|226.59|0
1655309620000|2022-06-15 16:13:40|228.35|226.35|227.87|225.87|228.59|226.59|227.87|225.87|0
1655309630000|2022-06-15 16:13:50|228.11|226.11|228.11|226.11|228.11|226.11|227.87|225.87|0
1655309640000|2022-06-15 16:14:00|227.87|225.87|226.66|224.66|227.87|225.87|226.66|224.66|0
1655309650000|2022-06-15 16:14:10|226.42|224.42|226.42|224.42|226.42|224.42|226.42|224.42|0
1655309660000|2022-06-15 16:14:20|226.18|224.18|226.66|224.66|226.9|224.9|226.18|224.18|0
1655309670000|2022-06-15 16:14:30|226.9|224.9|226.42|224.42|226.9|224.9|226.42|224.42|0
1655309680000|2022-06-15 16:14:40|226.31|224.31|225.94|223.94|226.31|224.31|225.94|223.94|0
1655309690000|2022-06-15 16:14:50|226.18|224.18|225.94|223.94|226.18|224.18|225.7|223.7|0
1655309700000|2022-06-15 16:15:00|225.46|223.46|225.94|223.94|225.94|223.94|224.98|222.98|0
1655309710000|2022-06-15 16:15:10|226.9|224.9|226.18|224.18|226.9|224.9|226.18|224.18|0
1655309720000|2022-06-15 16:15:20|226.42|224.42|224.74|222.74|226.66|224.66|224.74|222.74|0
1655309730000|2022-06-15 16:15:30|224.26|222.26|223.54|221.54|224.26|222.26|223.54|221.54|0
1655309740000|2022-06-15 16:15:40|223.3|221.3|223.77|221.77|223.77|221.77|223.29|221.29|0
1655309750000|2022-06-15 16:15:50|223.66|221.66|223.77|221.77|223.77|221.77|223.66|221.66|0
1655309760000|2022-06-15 16:16:00|223.53|221.53|223.53|221.53|223.53|221.53|223.29|221.29|0
1655309770000|2022-06-15 16:16:10|224.25|222.25|224.49|222.49|224.49|222.49|224.25|222.25|0
1655309780000|2022-06-15 16:16:20|224.73|222.73|224.01|222.01|224.73|222.73|224.01|222.01|0
1655309790000|2022-06-15 16:16:30|224.49|222.49|223.77|221.77|224.49|222.49|223.77|221.77|0
1655309800000|2022-06-15 16:16:40|223.53|221.53|223.77|221.77|223.77|221.77|223.53|221.53|0
1655309810000|2022-06-15 16:16:50|224.01|222.01|223.77|221.77|224.01|222.01|223.77|221.77|0
1655309820000|2022-06-15 16:17:00|223.53|221.53|223.53|221.53|223.53|221.53|223.05|221.05|0
1655309830000|2022-06-15 16:17:10|223.42|221.42|224.01|222.01|224.01|222.01|223.42|221.42|0
1655309840000|2022-06-15 16:17:20|223.77|221.77|224.01|222.01|224.01|222.01|223.77|221.77|0
1655309850000|2022-06-15 16:17:30|223.77|221.77|223.05|221.05|223.77|221.77|223.05|221.05|0
1655309860000|2022-06-15 16:17:40|223.29|221.29|223.77|221.77|223.77|221.77|223.29|221.29|0
1655309870000|2022-06-15 16:17:50|223.53|221.53|223.53|221.53|223.77|221.77|223.53|221.53|0
1655309880000|2022-06-15 16:18:00|223.29|221.29|223.77|221.77|224.01|222.01|223.29|221.29|0
1655309890000|2022-06-15 16:18:10|223.53|221.53|223.29|221.29|223.53|221.53|223.05|221.05|0
1655309900000|2022-06-15 16:18:20|223.53|221.53|223.77|221.77|223.77|221.77|223.53|221.53|0
1655309910000|2022-06-15 16:18:30|223.89|221.89|224.25|222.25|224.25|222.25|223.89|221.89|0
1655309920000|2022-06-15 16:18:40|224.49|222.49|225.21|223.21|225.21|223.21|224.49|222.49|0
1655309930000|2022-06-15 16:18:50|225.45|223.45|225.21|223.21|225.45|223.45|225.21|223.21|0
1655309940000|2022-06-15 16:19:00|225.45|223.45|226.65|224.65|226.65|224.65|225.45|223.45|0
1655309950000|2022-06-15 16:19:10|226.41|224.41|226.41|224.41|226.65|224.65|226.41|224.41|0
1655309960000|2022-06-15 16:19:20|226.65|224.65|225.93|223.93|226.65|224.65|225.93|223.93|0
1655309970000|2022-06-15 16:19:30|225.69|223.69|225.93|223.93|225.93|223.93|225.69|223.69|0
1655309980000|2022-06-15 16:19:40|225.21|223.21|225.45|223.45|225.45|223.45|225.21|223.21|0
1655309990000|2022-06-15 16:19:50|225.21|223.21|225.1|223.1|225.21|223.21|224.97|222.97|0
1655310000000|2022-06-15 16:20:00|224.49|222.49|224.97|222.97|224.97|222.97|224.49|222.49|0
1655310010000|2022-06-15 16:20:10|225.21|223.21|225.21|223.21|225.21|223.21|224.73|222.73|0
1655310020000|2022-06-15 16:20:20|224.73|222.73|224.73|222.73|224.97|222.97|224.73|222.73|0
1655310030000|2022-06-15 16:20:30|224.49|222.49|223.77|221.77|224.49|222.49|223.77|221.77|0
1655310040000|2022-06-15 16:20:40|224.01|222.01|224.01|222.01|224.01|222.01|223.77|221.77|0
1655310050000|2022-06-15 16:20:50|223.89|221.89|223.29|221.29|223.89|221.89|223.29|221.29|0
1655310060000|2022-06-15 16:21:00|223.53|221.53|224.25|222.25|224.25|222.25|223.53|221.53|0
1655310070000|2022-06-15 16:21:10|223.53|221.53|223.05|221.05|223.53|221.53|223.05|221.05|0
1655310080000|2022-06-15 16:21:20|222.81|220.81|223.53|221.53|223.53|221.53|222.81|220.81|0
1655310090000|2022-06-15 16:21:30|223.29|221.29|223.29|221.29|223.53|221.53|223.29|221.29|0
1655310100000|2022-06-15 16:21:40|222.81|220.81|223.05|221.05|223.05|221.05|222.81|220.81|0
1655310110000|2022-06-15 16:21:50|223.77|221.77|224.01|222.01|224.25|222.25|223.77|221.77|0
1655310120000|2022-06-15 16:22:00|223.77|221.77|223.28|221.28|223.77|221.77|223.28|221.28|0
1655310130000|2022-06-15 16:22:10|222.8|220.8|222.32|220.32|222.8|220.8|222.08|220.08|0
1655310140000|2022-06-15 16:22:20|222.08|220.08|222.08|220.08|222.08|220.08|222.08|220.08|0
1655310150000|2022-06-15 16:22:30|221.84|219.84|221.6|219.6|221.84|219.84|221.6|219.6|0
1655310160000|2022-06-15 16:22:40|221.36|219.36|221.36|219.36|221.6|219.6|221.36|219.36|0
1655310170000|2022-06-15 16:22:50|221.6|219.6|221.6|219.6|221.6|219.6|221.36|219.36|0
1655310180000|2022-06-15 16:23:00|221.84|219.84|222.32|220.32|222.32|220.32|221.84|219.84|0
1655310190000|2022-06-15 16:23:10|222.08|220.08|223.52|221.52|223.52|221.52|222.08|220.08|0
1655310200000|2022-06-15 16:23:20|223.28|221.28|223.17|221.17|223.28|221.28|223.04|221.04|0
1655310210000|2022-06-15 16:23:30|223.28|221.28|222.8|220.8|223.28|221.28|222.8|220.8|0
1655310220000|2022-06-15 16:23:40|223.52|221.52|222.8|220.8|223.52|221.52|222.8|220.8|0
1655310230000|2022-06-15 16:23:50|222.93|220.93|222.8|220.8|223.04|221.04|222.8|220.8|0
1655310240000|2022-06-15 16:24:00|222.93|220.93|223.04|221.04|223.04|221.04|222.8|220.8|0
1655310250000|2022-06-15 16:24:10|222.56|220.56|222.08|220.08|222.56|220.56|222.08|220.08|0
1655310260000|2022-06-15 16:24:20|221.84|219.84|222.08|220.08|222.08|220.08|221.84|219.84|0
1655310270000|2022-06-15 16:24:30|221.84|219.84|221.84|219.84|221.84|219.84|221.84|219.84|0
1655310280000|2022-06-15 16:24:40|222.08|220.08|222.08|220.08|222.08|220.08|222.08|220.08|0
1655310290000|2022-06-15 16:24:50|222.2|220.2|222.08|220.08|222.2|220.2|222.08|220.08|0
1655310300000|2022-06-15 16:25:00|222.32|220.32|222.08|220.08|222.32|220.32|221.84|219.84|0
1655310310000|2022-06-15 16:25:10|221.84|219.84|222.08|220.08|222.56|220.56|221.84|219.84|0
1655310320000|2022-06-15 16:25:20|222.32|220.32|223.04|221.04|223.04|221.04|222.32|220.32|0
1655310330000|2022-06-15 16:25:30|222.8|220.8|224|222|224|222|222.8|220.8|0
1655310340000|2022-06-15 16:25:40|224.24|222.24|224.24|222.24|224.36|222.36|224.24|222.24|0
1655310350000|2022-06-15 16:25:50|224|222|223.76|221.76|224|222|223.52|221.52|0
1655310360000|2022-06-15 16:26:00|224.24|222.24|224.48|222.48|224.48|222.48|224|222|0
1655310370000|2022-06-15 16:26:10|224.72|222.72|224.48|222.48|224.72|222.72|224.48|222.48|0
1655310380000|2022-06-15 16:26:20|224|222|223.64|221.64|224|222|223.64|221.64|0
1655310390000|2022-06-15 16:26:30|224|222|224|222|224.24|222.24|224|222|0
1655310400000|2022-06-15 16:26:40|224.12|222.12|223.76|221.76|224.12|222.12|223.76|221.76|0
1655310410000|2022-06-15 16:26:50|224.48|222.48|223.52|221.52|224.48|222.48|223.52|221.52|0
1655310420000|2022-06-15 16:27:00|223.76|221.76|223.03|221.03|223.76|221.76|222.79|220.79|0
1655310430000|2022-06-15 16:27:10|223.52|221.52|222.79|220.79|223.52|221.52|222.79|220.79|0
1655310440000|2022-06-15 16:27:20|222.31|220.31|223.03|221.03|223.03|221.03|222.31|220.31|0
1655310450000|2022-06-15 16:27:30|222.79|220.79|222.55|220.55|222.79|220.79|222.55|220.55|0
1655310460000|2022-06-15 16:27:40|222.07|220.07|222.07|220.07|222.79|220.79|222.07|220.07|0
1655310470000|2022-06-15 16:27:50|222.31|220.31|222.31|220.31|222.55|220.55|222.07|220.07|0
1655310480000|2022-06-15 16:28:00|221.83|219.83|223.27|221.27|223.27|221.27|221.83|219.83|0
1655310490000|2022-06-15 16:28:10|224.47|222.47|224.23|222.23|224.47|222.47|224.23|222.23|0
1655310500000|2022-06-15 16:28:20|223.99|221.99|223.99|221.99|223.99|221.99|223.03|221.03|0
1655310510000|2022-06-15 16:28:30|223.51|221.51|223.03|221.03|223.51|221.51|223.03|221.03|0
1655310520000|2022-06-15 16:28:40|222.55|220.55|222.55|220.55|222.79|220.79|222.55|220.55|0
1655310530000|2022-06-15 16:28:50|223.03|221.03|223.03|221.03|223.03|221.03|223.03|221.03|0
1655310540000|2022-06-15 16:29:00|223.4|221.4|223.51|221.51|223.51|221.51|223.27|221.27|0
1655310550000|2022-06-15 16:29:10|224|222|224.38|222.38|224.38|222.38|223.76|221.76|0
1655310560000|2022-06-15 16:29:20|224.14|222.14|224.14|222.14|224.38|222.38|224.14|222.14|0
1655310570000|2022-06-15 16:29:30|224.38|222.38|224.14|222.14|224.38|222.38|224.14|222.14|0
1655310580000|2022-06-15 16:29:40|223.66|221.66|223.9|221.9|223.9|221.9|223.55|221.55|0
1655310590000|2022-06-15 16:29:50|223.42|221.42|223.42|221.42|223.66|221.66|223.31|221.31|0
1655310600000|2022-06-15 16:30:00|222.94|220.94|223.42|221.42|223.42|221.42|222.94|220.94|0
1655310610000|2022-06-15 16:30:10|223.18|221.18|223.9|221.9|223.9|221.9|223.18|221.18|0
1655310620000|2022-06-15 16:30:20|224.14|222.14|223.9|221.9|224.14|222.14|223.66|221.66|0
1655310630000|2022-06-15 16:30:30|223.66|221.66|223.9|221.9|224.38|222.38|223.66|221.66|0
1655310640000|2022-06-15 16:30:40|224.14|222.14|224.62|222.62|224.62|222.62|223.66|221.66|0
1655310650000|2022-06-15 16:30:50|224.86|222.86|225.34|223.34|225.34|223.34|224.62|222.62|0
1655310660000|2022-06-15 16:31:00|224.14|222.14|223.18|221.18|224.14|222.14|223.18|221.18|0
1655310670000|2022-06-15 16:31:10|223.42|221.42|222.7|220.7|223.42|221.42|222.7|220.7|0
1655310680000|2022-06-15 16:31:20|222.46|220.46|222.22|220.22|222.46|220.46|222.22|220.22|0
1655310690000|2022-06-15 16:31:30|223.18|221.18|222.94|220.94|223.18|221.18|222.46|220.46|0
1655310700000|2022-06-15 16:31:40|223.18|221.18|223.42|221.42|223.42|221.42|223.18|221.18|0
1655310710000|2022-06-15 16:31:50|223.18|221.18|223.3|221.3|223.3|221.3|222.94|220.94|0
1655310720000|2022-06-15 16:32:00|222.46|220.46|222.7|220.7|222.7|220.7|222.22|220.22|0
1655310730000|2022-06-15 16:32:10|222.46|220.46|221.26|219.26|222.46|220.46|221.26|219.26|0
1655310740000|2022-06-15 16:32:20|221.5|219.5|221.26|219.26|221.5|219.5|221.02|219.02|0
1655310750000|2022-06-15 16:32:30|220.78|218.78|221.26|219.26|221.26|219.26|220.78|218.78|0
1655310760000|2022-06-15 16:32:40|221.74|219.74|221.02|219.02|221.74|219.74|221.02|219.02|0
1655310770000|2022-06-15 16:32:50|220.78|218.78|220.78|218.78|221.02|219.02|220.54|218.54|0
1655310780000|2022-06-15 16:33:00|220.54|218.54|221.5|219.5|221.5|219.5|220.54|218.54|0
1655310790000|2022-06-15 16:33:10|221.26|219.26|221.02|219.02|221.5|219.5|221.02|219.02|0
1655310800000|2022-06-15 16:33:20|220.54|218.54|221.74|219.74|221.74|219.74|220.54|218.54|0
1655310810000|2022-06-15 16:33:30|221.26|219.26|221.38|219.38|221.38|219.38|221.02|219.02|0
1655310820000|2022-06-15 16:33:40|221.5|219.5|221.74|219.74|221.74|219.74|221.5|219.5|0
1655310830000|2022-06-15 16:33:50|221.98|219.98|222.69|220.69|222.69|220.69|221.98|219.98|0
1655310840000|2022-06-15 16:34:00|222.93|220.93|222.93|220.93|222.93|220.93|222.69|220.69|0
1655310850000|2022-06-15 16:34:10|222.69|220.69|223.17|221.17|223.17|221.17|222.69|220.69|0
1655310860000|2022-06-15 16:34:20|223.41|221.41|222.69|220.69|223.41|221.41|222.69|220.69|0
1655310870000|2022-06-15 16:34:30|223.17|221.17|223.89|221.89|223.89|221.89|222.93|220.93|0
1655310880000|2022-06-15 16:34:40|223.65|221.65|224.01|222.01|224.13|222.13|223.65|221.65|0
1655310890000|2022-06-15 16:34:50|224.13|222.13|224.37|222.37|224.37|222.37|224.13|222.13|0
1655310900000|2022-06-15 16:35:00|224.61|222.61|224.61|222.61|224.61|222.61|224.37|222.37|0
1655310910000|2022-06-15 16:35:10|224.37|222.37|224.13|222.13|224.37|222.37|224.13|222.13|0
1655310920000|2022-06-15 16:35:20|223.65|221.65|224.13|222.13|224.13|222.13|223.65|221.65|0
1655310930000|2022-06-15 16:35:30|224.37|222.37|224.37|222.37|224.37|222.37|224.37|222.37|0
1655310940000|2022-06-15 16:35:40|224.61|222.61|224.85|222.85|224.85|222.85|224.61|222.61|0
1655310950000|2022-06-15 16:35:50|224.61|222.61|224.49|222.49|224.61|222.61|224.49|222.49|0
1655310960000|2022-06-15 16:36:00|224.61|222.61|226.05|224.05|226.05|224.05|224.61|222.61|0
1655310970000|2022-06-15 16:36:10|226.77|224.77|225.33|223.33|226.77|224.77|225.33|223.33|0
1655310980000|2022-06-15 16:36:20|225.09|223.09|225.09|223.09|225.21|223.21|225.09|223.09|0
1655310990000|2022-06-15 16:36:30|225.45|223.45|224.37|222.37|225.57|223.57|224.37|222.37|0
1655311000000|2022-06-15 16:36:40|224.61|222.61|224.61|222.61|224.61|222.61|224.49|222.49|0
1655311010000|2022-06-15 16:36:50|224.85|222.85|225.33|223.33|225.33|223.33|224.85|222.85|0
1655311020000|2022-06-15 16:37:00|224.61|222.61|224.13|222.13|224.61|222.61|224.13|222.13|0
1655311030000|2022-06-15 16:37:10|224.6|222.6|224.49|222.49|224.84|222.84|224.49|222.49|0
1655311040000|2022-06-15 16:37:20|224.36|222.36|224.36|222.36|224.36|222.36|224.12|222.12|0
1655311050000|2022-06-15 16:37:30|224.12|222.12|223.64|221.64|224.36|222.36|223.64|221.64|0
1655311060000|2022-06-15 16:37:40|224.12|222.12|223.88|221.88|224.25|222.25|223.88|221.88|0
1655311070000|2022-06-15 16:37:50|224.12|222.12|224.12|222.12|224.12|222.12|223.88|221.88|0
1655311080000|2022-06-15 16:38:00|224.6|222.6|225.08|223.08|225.08|223.08|224.6|222.6|0
1655311090000|2022-06-15 16:38:10|225.32|223.32|226.04|224.04|226.04|224.04|225.32|223.32|0
1655311100000|2022-06-15 16:38:20|225.8|223.8|226.52|224.52|226.52|224.52|225.8|223.8|0
1655311110000|2022-06-15 16:38:30|226.76|224.76|227.24|225.24|227.24|225.24|226.76|224.76|0
1655311120000|2022-06-15 16:38:40|227.48|225.48|227.48|225.48|227.48|225.48|227.24|225.24|0
1655311130000|2022-06-15 16:38:50|226.76|224.76|227|225|227|225|226.76|224.76|0
1655311140000|2022-06-15 16:39:00|227.24|225.24|227.24|225.24|227.24|225.24|226.76|224.76|0
1655311150000|2022-06-15 16:39:10|227|225|227.24|225.24|227.24|225.24|227|225|0
1655311160000|2022-06-15 16:39:20|227.72|225.72|227.24|225.24|227.72|225.72|227.24|225.24|0
1655311170000|2022-06-15 16:39:30|226.76|224.76|227.72|225.72|227.72|225.72|226.76|224.76|0
1655311180000|2022-06-15 16:39:40|227.48|225.48|227.72|225.72|227.72|225.72|227.48|225.48|0
1655311190000|2022-06-15 16:39:50|227.48|225.48|227.72|225.72|227.72|225.72|227.48|225.48|0
1655311200000|2022-06-15 16:40:00|227.48|225.48|227.48|225.48|227.72|225.72|227.48|225.48|0
1655311210000|2022-06-15 16:40:10|227|225|228.68|226.68|228.68|226.68|226.76|224.76|0
1655311220000|2022-06-15 16:40:20|228.44|226.44|228.92|226.92|228.92|226.92|227.96|225.96|0
1655311230000|2022-06-15 16:40:30|228.68|226.68|228.68|226.68|228.68|226.68|228.68|226.68|0
1655311240000|2022-06-15 16:40:40|228.44|226.44|227.96|225.96|228.44|226.44|227.96|225.96|0
1655311250000|2022-06-15 16:40:50|228.92|226.92|228.92|226.92|228.92|226.92|228.92|226.92|0
1655311260000|2022-06-15 16:41:00|229.4|227.4|229.64|227.64|229.64|227.64|229.4|227.4|0
1655311270000|2022-06-15 16:41:10|228.92|226.92|228.2|226.2|228.92|226.92|228.2|226.2|0
1655311280000|2022-06-15 16:41:20|228.44|226.44|229.16|227.16|229.16|227.16|228.44|226.44|0
1655311290000|2022-06-15 16:41:30|229.64|227.64|230.12|228.12|230.12|228.12|229.64|227.64|0
1655311300000|2022-06-15 16:41:40|229.88|227.88|230.61|228.61|230.61|228.61|229.88|227.88|0
1655311310000|2022-06-15 16:41:50|230.37|228.37|230.12|228.12|230.61|228.61|230.12|228.12|0
1655311320000|2022-06-15 16:42:00|230.85|228.85|230.85|228.85|231.09|229.09|230.85|228.85|0
1655311330000|2022-06-15 16:42:10|231.09|229.09|231.57|229.57|231.57|229.57|231.09|229.09|0
1655311340000|2022-06-15 16:42:20|231.81|229.81|232.29|230.29|232.29|230.29|231.81|229.81|0
1655311350000|2022-06-15 16:42:30|231.81|229.81|232.29|230.29|232.29|230.29|231.81|229.81|0
1655311360000|2022-06-15 16:42:40|231.81|229.81|231.09|229.09|231.81|229.81|231.09|229.09|0
1655311370000|2022-06-15 16:42:50|231.81|229.81|231.81|229.81|231.81|229.81|231.57|229.57|0
1655311380000|2022-06-15 16:43:00|232.05|230.05|232.05|230.05|232.05|230.05|231.81|229.81|0
1655311390000|2022-06-15 16:43:10|232.29|230.29|231.81|229.81|232.29|230.29|231.81|229.81|0
1655311400000|2022-06-15 16:43:20|232.05|230.05|232.29|230.29|232.29|230.29|231.81|229.81|0
1655311410000|2022-06-15 16:43:30|231.81|229.81|232.53|230.53|232.53|230.53|231.81|229.81|0
1655311420000|2022-06-15 16:43:40|233.26|231.26|232.77|230.77|233.26|231.26|232.77|230.77|0
1655311430000|2022-06-15 16:43:50|233.14|231.14|233.26|231.26|233.26|231.26|233.01|231.01|0
1655311440000|2022-06-15 16:44:00|233.5|231.5|232.53|230.53|233.5|231.5|232.53|230.53|0
1655311450000|2022-06-15 16:44:10|231.81|229.81|232.05|230.05|232.05|230.05|231.81|229.81|0
1655311460000|2022-06-15 16:44:20|231.81|229.81|231.81|229.81|232.05|230.05|231.81|229.81|0
1655311470000|2022-06-15 16:44:30|231.57|229.57|231.93|229.93|231.93|229.93|231.57|229.57|0
1655311480000|2022-06-15 16:44:40|232.05|230.05|232.29|230.29|232.77|230.77|232.05|230.05|0
1655311490000|2022-06-15 16:44:50|231.81|229.81|231.56|229.56|231.81|229.81|231.56|229.56|0
1655311500000|2022-06-15 16:45:00|231.81|229.81|232.29|230.29|232.29|230.29|231.81|229.81|0
1655311510000|2022-06-15 16:45:10|232.77|230.77|232.53|230.53|233.01|231.01|232.53|230.53|0
1655311520000|2022-06-15 16:45:20|232.05|230.05|233.25|231.25|233.25|231.25|231.81|229.81|0
1655311530000|2022-06-15 16:45:30|232.77|230.77|232.77|230.77|233.01|231.01|232.77|230.77|0
1655311540000|2022-06-15 16:45:40|232.29|230.29|232.29|230.29|232.53|230.53|232.29|230.29|0
1655311550000|2022-06-15 16:45:50|232.05|230.05|231.56|229.56|232.05|230.05|231.56|229.56|0
1655311560000|2022-06-15 16:46:00|231.08|229.08|231.08|229.08|231.32|229.32|231.08|229.08|0
1655311570000|2022-06-15 16:46:10|231.32|229.32|233.01|231.01|233.01|231.01|231.32|229.32|0
1655311580000|2022-06-15 16:46:20|233.25|231.25|232.77|230.77|233.25|231.25|232.77|230.77|0
1655311590000|2022-06-15 16:46:30|233.01|231.01|233.25|231.25|233.25|231.25|233.01|231.01|0
1655311600000|2022-06-15 16:46:40|233.01|231.01|233.49|231.49|233.49|231.49|232.53|230.53|0
1655311610000|2022-06-15 16:46:50|233.38|231.38|233.25|231.25|233.38|231.38|233.25|231.25|0
1655311620000|2022-06-15 16:47:00|232.77|230.77|233.49|231.49|233.49|231.49|232.77|230.77|0
1655311630000|2022-06-15 16:47:10|233.01|231.01|232.53|230.53|233.01|231.01|232.53|230.53|0
1655311640000|2022-06-15 16:47:20|233.01|231.01|233.73|231.73|233.73|231.73|233.01|231.01|0
1655311650000|2022-06-15 16:47:30|233.49|231.49|233.01|231.01|233.49|231.49|233.01|231.01|0
1655311660000|2022-06-15 16:47:40|232.89|230.89|232.77|230.77|233.01|231.01|232.77|230.77|0
1655311670000|2022-06-15 16:47:50|233.01|231.01|232.04|230.04|233.25|231.25|232.04|230.04|0
1655311680000|2022-06-15 16:48:00|231.8|229.8|232.28|230.28|232.28|230.28|231.8|229.8|0
1655311690000|2022-06-15 16:48:10|232.52|230.52|232.17|230.17|232.52|230.52|232.17|230.17|0
1655311700000|2022-06-15 16:48:20|232.28|230.28|231.8|229.8|232.28|230.28|231.68|229.68|0
1655311710000|2022-06-15 16:48:30|231.56|229.56|231.56|229.56|231.56|229.56|231.44|229.44|0
1655311720000|2022-06-15 16:48:40|232.04|230.04|231.8|229.8|232.04|230.04|231.8|229.8|0
1655311730000|2022-06-15 16:48:50|231.56|229.56|232.04|230.04|232.04|230.04|231.56|229.56|0
1655311740000|2022-06-15 16:49:00|231.8|229.8|231.56|229.56|231.8|229.8|231.32|229.32|0
1655311750000|2022-06-15 16:49:10|231.68|229.68|231.8|229.8|232.04|230.04|231.68|229.68|0
1655311760000|2022-06-15 16:49:20|231.92|229.92|231.8|229.8|232.04|230.04|231.8|229.8|0
1655311770000|2022-06-15 16:49:30|232.04|230.04|231.56|229.56|232.04|230.04|231.56|229.56|0
1655311780000|2022-06-15 16:49:40|231.68|229.68|231.07|229.07|231.68|229.68|231.07|229.07|0
1655311790000|2022-06-15 16:49:50|231.56|229.56|231.31|229.31|231.56|229.56|231.31|229.31|0
1655311800000|2022-06-15 16:50:00|230.83|228.83|230.59|228.59|231.07|229.07|230.59|228.59|0
1655311810000|2022-06-15 16:50:10|231.31|229.31|231.56|229.56|231.56|229.56|231.31|229.31|0
1655311820000|2022-06-15 16:50:20|231.07|229.07|231.31|229.31|231.31|229.31|231.07|229.07|0
1655311830000|2022-06-15 16:50:30|231.56|229.56|232.04|230.04|232.04|230.04|231.56|229.56|0
1655311840000|2022-06-15 16:50:40|232.28|230.28|232.52|230.52|232.52|230.52|232.28|230.28|0
1655311850000|2022-06-15 16:50:50|231.8|229.8|232.04|230.04|232.52|230.52|231.8|229.8|0
1655311860000|2022-06-15 16:51:00|231.8|229.8|232.04|230.04|232.04|230.04|231.8|229.8|0
1655311870000|2022-06-15 16:51:10|232.52|230.52|233.24|231.24|233.24|231.24|232.52|230.52|0
1655311880000|2022-06-15 16:51:20|233.48|231.48|233.24|231.24|233.97|231.97|233.24|231.24|0
1655311890000|2022-06-15 16:51:30|233|231|233.24|231.24|233.48|231.48|233|231|0
1655311900000|2022-06-15 16:51:40|233.73|231.73|233.73|231.73|233.97|231.97|233.73|231.73|0
1655311910000|2022-06-15 16:51:50|234.21|232.21|233.97|231.97|234.21|232.21|233.97|231.97|0
1655311920000|2022-06-15 16:52:00|233.72|231.72|233.24|231.24|233.72|231.72|233|231|0
1655311930000|2022-06-15 16:52:10|232.76|230.76|234.45|232.45|234.45|232.45|232.76|230.76|0
1655311940000|2022-06-15 16:52:20|234.21|232.21|234.93|232.93|234.93|232.93|234.21|232.21|0
1655311950000|2022-06-15 16:52:30|234.21|232.21|234.93|232.93|234.93|232.93|234.21|232.21|0
1655311960000|2022-06-15 16:52:40|234.69|232.69|235.17|233.17|235.17|233.17|234.69|232.69|0
1655311970000|2022-06-15 16:52:50|234.93|232.93|234.57|232.57|235.17|233.17|234.57|232.57|0
1655311980000|2022-06-15 16:53:00|234.82|232.82|234.93|232.93|235.17|233.17|234.82|232.82|0
1655311990000|2022-06-15 16:53:10|235.17|233.17|236.14|234.14|236.38|234.38|235.17|233.17|0
1655312000000|2022-06-15 16:53:20|237.11|235.11|237.35|235.35|237.59|235.59|237.11|235.11|0
1655312010000|2022-06-15 16:53:30|237.59|235.59|237.11|235.11|237.59|235.59|237.11|235.11|0
1655312020000|2022-06-15 16:53:40|237.59|235.59|237.83|235.83|237.83|235.83|237.59|235.59|0
1655312030000|2022-06-15 16:53:50|237.59|235.59|237.59|235.59|237.83|235.83|237.59|235.59|0
1655312040000|2022-06-15 16:54:00|237.83|235.83|237.59|235.59|238.08|236.08|237.59|235.59|0
1655312050000|2022-06-15 16:54:10|237.72|235.72|238.07|236.07|238.32|236.32|237.72|235.72|0
1655312060000|2022-06-15 16:54:20|237.83|235.83|237.83|235.83|237.83|235.83|237.83|235.83|0
1655312070000|2022-06-15 16:54:30|238.07|236.07|238.32|236.32|238.32|236.32|238.07|236.07|0
1655312080000|2022-06-15 16:54:40|238.07|236.07|238.32|236.32|238.32|236.32|238.07|236.07|0
1655312090000|2022-06-15 16:54:50|238.07|236.07|237.83|235.83|238.07|236.07|237.83|235.83|0
1655312100000|2022-06-15 16:55:00|238.07|236.07|238.78|236.78|238.78|236.78|237.83|235.83|0
1655312110000|2022-06-15 16:55:10|238.53|236.53|239.35|237.35|239.35|237.35|238.53|236.53|0
1655312120000|2022-06-15 16:55:20|239.11|237.11|239.11|237.11|239.11|237.11|239.11|237.11|0
1655312130000|2022-06-15 16:55:30|238.87|236.87|238.87|236.87|239.11|237.11|238.87|236.87|0
1655312140000|2022-06-15 16:55:40|239.11|237.11|239.35|237.35|239.35|237.35|238.87|236.87|0
1655312150000|2022-06-15 16:55:50|238.63|236.63|238.63|236.63|238.63|236.63|238.39|236.39|0
1655312160000|2022-06-15 16:56:00|238.87|236.87|239.11|237.11|239.11|237.11|238.63|236.63|0
1655312170000|2022-06-15 16:56:10|238.87|236.87|238.38|236.38|238.87|236.87|238.38|236.38|0
1655312180000|2022-06-15 16:56:20|238.87|236.87|239.11|237.11|239.11|237.11|238.87|236.87|0
1655312190000|2022-06-15 16:56:30|239.35|237.35|239.84|237.84|239.84|237.84|239.35|237.35|0
1655312200000|2022-06-15 16:56:40|239.59|237.59|239.84|237.84|239.84|237.84|239.59|237.59|0
1655312210000|2022-06-15 16:56:50|240.08|238.08|240.08|238.08|240.08|238.08|240.08|238.08|0
1655312220000|2022-06-15 16:57:00|240.32|238.32|240.08|238.08|240.32|238.32|239.84|237.84|0
1655312230000|2022-06-15 16:57:10|239.35|237.35|238.62|236.62|239.35|237.35|238.62|236.62|0
1655312240000|2022-06-15 16:57:20|238.87|236.87|238.38|236.38|238.87|236.87|238.38|236.38|0
1655312250000|2022-06-15 16:57:30|238.87|236.87|238.87|236.87|239.11|237.11|238.87|236.87|0
1655312260000|2022-06-15 16:57:40|239.11|237.11|238.87|236.87|239.11|237.11|238.87|236.87|0
1655312270000|2022-06-15 16:57:50|239.11|237.11|240.08|238.08|240.08|238.08|239.11|237.11|0
1655312280000|2022-06-15 16:58:00|240.32|238.32|240.8|238.8|240.8|238.8|240.32|238.32|0
1655312290000|2022-06-15 16:58:10|241.05|239.05|241.29|239.29|241.29|239.29|241.05|239.05|0
1655312300000|2022-06-15 16:58:20|241.05|239.05|241.29|239.29|241.29|239.29|241.05|239.05|0
1655312310000|2022-06-15 16:58:30|241.05|239.05|241.05|239.05|241.05|239.05|240.32|238.32|0
1655312320000|2022-06-15 16:58:40|241.29|239.29|240.8|238.8|241.29|239.29|240.8|238.8|0
1655312330000|2022-06-15 16:58:50|241.29|239.29|241.04|239.04|241.29|239.29|241.04|239.04|0
1655312340000|2022-06-15 16:59:00|241.29|239.29|241.77|239.77|242.26|240.26|241.29|239.29|0
1655312350000|2022-06-15 16:59:10|241.53|239.53|242.87|240.87|242.87|240.87|241.53|239.53|0
1655312360000|2022-06-15 16:59:20|242.5|240.5|242.01|240.01|242.5|240.5|242.01|240.01|0
1655312370000|2022-06-15 16:59:30|242.26|240.26|241.77|239.77|242.26|240.26|241.77|239.77|0
1655312380000|2022-06-15 16:59:40|242.01|240.01|240.89|238.89|242.01|240.01|240.89|238.89|0
1655312390000|2022-06-15 16:59:50|241.5|239.5|241.65|239.65|241.65|239.65|241.37|239.37|0
1655312400000|2022-06-15 17:00:00|242.14|240.14|241.65|239.65|242.14|240.14|241.65|239.65|0
1655312410000|2022-06-15 17:00:10|242.14|240.14|241.17|239.17|242.14|240.14|241.17|239.17|0
1655312420000|2022-06-15 17:00:20|241.65|239.65|241.65|239.65|241.65|239.65|241.65|239.65|0
1655312430000|2022-06-15 17:00:30|241.89|239.89|242.14|240.14|242.38|240.38|241.89|239.89|0
1655312440000|2022-06-15 17:00:40|242.38|240.38|241.41|239.41|242.38|240.38|241.41|239.41|0
1655312450000|2022-06-15 17:00:50|241.89|239.89|241.41|239.41|241.89|239.89|241.41|239.41|0
1655312460000|2022-06-15 17:01:00|241.17|239.17|241.89|239.89|241.89|239.89|241.17|239.17|0
1655312470000|2022-06-15 17:01:10|242.14|240.14|242.38|240.38|242.38|240.38|241.89|239.89|0
1655312480000|2022-06-15 17:01:20|241.89|239.89|241.78|239.78|241.89|239.89|241.65|239.65|0
1655312490000|2022-06-15 17:01:30|241.65|239.65|240.68|238.68|241.65|239.65|240.68|238.68|0
1655312500000|2022-06-15 17:01:40|240.2|238.2|240.44|238.44|240.44|238.44|240.2|238.2|0
1655312510000|2022-06-15 17:01:50|240.32|238.32|239.96|237.96|240.32|238.32|239.96|237.96|0
1655312520000|2022-06-15 17:02:00|239.71|237.71|239.12|237.12|239.71|237.71|239.12|237.12|0
1655312530000|2022-06-15 17:02:10|238.99|236.99|238.75|236.75|238.99|236.99|238.75|236.75|0
1655312540000|2022-06-15 17:02:20|238.51|236.51|238.26|236.26|238.75|236.75|238.26|236.26|0
1655312550000|2022-06-15 17:02:30|238.51|236.51|238.87|236.87|238.99|236.99|238.51|236.51|0
1655312560000|2022-06-15 17:02:40|238.99|236.99|238.26|236.26|238.99|236.99|238.26|236.26|0
1655312570000|2022-06-15 17:02:50|238.51|236.51|238.26|236.26|238.51|236.51|238.26|236.26|0
1655312580000|2022-06-15 17:03:00|238.39|236.39|238.5|236.5|238.75|236.75|238.39|236.39|0
1655312590000|2022-06-15 17:03:10|238.26|236.26|239.47|237.47|239.47|237.47|238.26|236.26|0
1655312600000|2022-06-15 17:03:20|239.23|237.23|238.75|236.75|239.23|237.23|238.75|236.75|0
1655312610000|2022-06-15 17:03:30|239.23|237.23|239.23|237.23|239.23|237.23|239.23|237.23|0
1655312620000|2022-06-15 17:03:40|238.99|236.99|239.95|237.95|239.95|237.95|238.99|236.99|0
1655312630000|2022-06-15 17:03:50|239.71|237.71|239.47|237.47|239.71|237.71|238.99|236.99|0
1655312640000|2022-06-15 17:04:00|238.99|236.99|238.5|236.5|238.99|236.99|238.5|236.5|0
1655312650000|2022-06-15 17:04:10|238.26|236.26|237.54|235.54|238.26|236.26|237.54|235.54|0
1655312660000|2022-06-15 17:04:20|236.81|234.81|236.33|234.33|236.81|234.81|236.33|234.33|0
1655312670000|2022-06-15 17:04:30|236.57|234.57|236.57|234.57|236.57|234.57|236.33|234.33|0
1655312680000|2022-06-15 17:04:40|236.81|234.81|237.78|235.78|237.78|235.78|236.57|234.57|0
1655312690000|2022-06-15 17:04:50|238.02|236.02|237.78|235.78|238.02|236.02|237.29|235.29|0
1655312700000|2022-06-15 17:05:00|237.54|235.54|237.05|235.05|237.78|235.78|237.05|235.05|0
1655312710000|2022-06-15 17:05:10|236.81|234.81|237.78|235.78|237.78|235.78|236.81|234.81|0
1655312720000|2022-06-15 17:05:20|237.53|235.53|237.05|235.05|237.53|235.53|237.05|235.05|0
1655312730000|2022-06-15 17:05:30|237.29|235.29|237.05|235.05|237.29|235.29|237.05|235.05|0
1655312740000|2022-06-15 17:05:40|237.53|235.53|237.05|235.05|237.53|235.53|237.05|235.05|0
1655312750000|2022-06-15 17:05:50|237.29|235.29|237.29|235.29|237.29|235.29|237.05|235.05|0
1655312760000|2022-06-15 17:06:00|237.53|235.53|237.77|235.77|237.78|235.78|237.53|235.53|0
1655312770000|2022-06-15 17:06:10|238.02|236.02|238.5|236.5|238.5|236.5|238.02|236.02|0
1655312780000|2022-06-15 17:06:20|238.74|236.74|238.74|236.74|238.74|236.74|238.5|236.5|0
1655312790000|2022-06-15 17:06:30|238.5|236.5|238.5|236.5|238.5|236.5|238.26|236.26|0
1655312800000|2022-06-15 17:06:40|238.26|236.26|238.02|236.02|238.26|236.26|238.02|236.02|0
1655312810000|2022-06-15 17:06:50|237.66|235.66|237.05|235.05|237.66|235.66|237.05|235.05|0
1655312820000|2022-06-15 17:07:00|236.81|234.81|237.17|235.17|237.17|235.17|236.57|234.57|0
1655312830000|2022-06-15 17:07:10|237.77|235.77|238.26|236.26|238.5|236.5|237.77|235.77|0
1655312840000|2022-06-15 17:07:20|238.5|236.5|238.5|236.5|238.74|236.74|238.5|236.5|0
1655312850000|2022-06-15 17:07:30|238.74|236.74|238.74|236.74|238.74|236.74|238.74|236.74|0
1655312860000|2022-06-15 17:07:40|238.62|236.62|238.74|236.74|238.74|236.74|238.26|236.26|0
1655312870000|2022-06-15 17:07:50|238.5|236.5|238.74|236.74|238.98|236.98|238.5|236.5|0
1655312880000|2022-06-15 17:08:00|239.22|237.22|239.7|237.7|239.7|237.7|239.22|237.22|0
1655312890000|2022-06-15 17:08:10|239.95|237.95|239.7|237.7|239.95|237.95|239.7|237.7|0
1655312900000|2022-06-15 17:08:20|238.74|236.74|238.5|236.5|238.74|236.74|238.38|236.38|0
1655312920000|2022-06-15 17:08:40|238.74|236.74|239.46|237.46|239.46|237.46|238.74|236.74|0
1655312930000|2022-06-15 17:08:50|239.7|237.7|239.22|237.22|239.7|237.7|239.1|237.1|0
1655312940000|2022-06-15 17:09:00|238.49|236.49|239.94|237.94|240.19|238.19|238.49|236.49|0
1655312950000|2022-06-15 17:09:10|240.67|238.67|240.43|238.43|240.67|238.67|240.43|238.43|0
1655312960000|2022-06-15 17:09:20|240.67|238.67|240.67|238.67|240.67|238.67|240.67|238.67|0
1655312970000|2022-06-15 17:09:30|240.43|238.43|240.55|238.55|240.55|238.55|240.43|238.43|0
1655312980000|2022-06-15 17:09:40|240.43|238.43|239.7|237.7|240.43|238.43|239.7|237.7|0
1655312990000|2022-06-15 17:09:50|239.46|237.46|239.22|237.22|239.46|237.46|239.22|237.22|0
1655313000000|2022-06-15 17:10:00|238.98|236.98|238.73|236.73|238.98|236.98|238.73|236.73|0
1655313010000|2022-06-15 17:10:10|238.49|236.49|239.46|237.46|239.46|237.46|238.49|236.49|0
1655313020000|2022-06-15 17:10:20|238.98|236.98|239.7|237.7|239.94|237.94|238.98|236.98|0
1655313030000|2022-06-15 17:10:30|240.18|238.18|239.46|237.46|240.18|238.18|239.46|237.46|0
1655313040000|2022-06-15 17:10:40|238.73|236.73|238.25|236.25|238.73|236.73|238.25|236.25|0
1655313050000|2022-06-15 17:10:50|238.01|236.01|237.04|235.04|238.01|236.01|237.04|235.04|0
1655313060000|2022-06-15 17:11:00|237.52|235.52|238.01|236.01|238.01|236.01|237.28|235.28|0
1655313070000|2022-06-15 17:11:10|238.49|236.49|238.25|236.25|238.49|236.49|238.25|236.25|0
1655313080000|2022-06-15 17:11:20|237.52|235.52|237.17|235.17|237.52|235.52|237.17|235.17|0
1655313090000|2022-06-15 17:11:30|237.28|235.28|237.41|235.41|237.41|235.41|237.28|235.28|0
1655313100000|2022-06-15 17:11:40|237.28|235.28|237.04|235.04|237.28|235.28|237.04|235.04|0
1655313110000|2022-06-15 17:11:50|236.8|234.8|236.32|234.32|237.04|235.04|236.32|234.32|0
1655313120000|2022-06-15 17:12:00|237.04|235.04|236.56|234.56|237.04|235.04|236.56|234.56|0
1655313130000|2022-06-15 17:12:10|237.28|235.28|236.32|234.32|237.28|235.28|236.32|234.32|0
1655313140000|2022-06-15 17:12:20|236.56|234.56|236.32|234.32|236.56|234.56|236.32|234.32|0
1655313150000|2022-06-15 17:12:30|236.07|234.07|236.07|234.07|236.07|234.07|236.07|234.07|0
1655313160000|2022-06-15 17:12:40|235.83|233.83|235.59|233.59|235.83|233.83|235.59|233.59|0
1655313170000|2022-06-15 17:12:50|235.83|233.83|236.07|234.07|236.07|234.07|235.59|233.59|0
1655313180000|2022-06-15 17:13:00|236.56|234.56|236.31|234.31|237.04|235.04|236.31|234.31|0
1655313190000|2022-06-15 17:13:10|236.07|234.07|235.59|233.59|236.31|234.31|235.59|233.59|0
1655313200000|2022-06-15 17:13:20|235.83|233.83|235.35|233.35|235.83|233.83|235.35|233.35|0
1655313210000|2022-06-15 17:13:30|234.63|232.63|234.63|232.63|234.87|232.87|234.63|232.63|0
1655313220000|2022-06-15 17:13:40|234.38|232.38|234.38|232.38|234.38|232.38|234.14|232.14|0
1655313230000|2022-06-15 17:13:50|234.63|232.63|235.59|233.59|235.59|233.59|234.63|232.63|0
1655313240000|2022-06-15 17:14:00|235.12|233.12|234.44|232.44|235.12|233.12|234.44|232.44|0
1655313250000|2022-06-15 17:14:10|234.56|232.56|234.68|232.68|234.68|232.68|234.56|232.56|0
1655313260000|2022-06-15 17:14:20|234.44|232.44|235.16|233.16|235.16|233.16|234.44|232.44|0
1655313270000|2022-06-15 17:14:30|235.4|233.4|235.4|233.4|235.64|233.64|235.4|233.4|0
1655313280000|2022-06-15 17:14:40|235.88|233.88|236.36|234.36|236.36|234.36|235.88|233.88|0
1655313290000|2022-06-15 17:14:50|235.88|233.88|235.64|233.64|235.88|233.88|235.64|233.64|0
1655313300000|2022-06-15 17:15:00|235.4|233.4|235.16|233.16|235.4|233.4|235.16|233.16|0
1655313310000|2022-06-15 17:15:10|235.4|233.4|235.4|233.4|235.4|233.4|235.16|233.16|0
1655313320000|2022-06-15 17:15:20|235.64|233.64|235.4|233.4|235.88|233.88|235.4|233.4|0
1655313330000|2022-06-15 17:15:30|235.88|233.88|235.4|233.4|235.88|233.88|235.4|233.4|0
1655313340000|2022-06-15 17:15:40|235.64|233.64|235.88|233.88|235.88|233.88|235.64|233.64|0
1655313350000|2022-06-15 17:15:50|236.12|234.12|236.6|234.6|236.6|234.6|236.12|234.12|0
1655313360000|2022-06-15 17:16:00|237.09|235.09|237.57|235.57|237.57|235.57|236.84|234.84|0
1655313370000|2022-06-15 17:16:10|238.05|236.05|237.33|235.33|238.05|236.05|236.84|234.84|0
1655313380000|2022-06-15 17:16:20|237.57|235.57|236.84|234.84|237.57|235.57|236.84|234.84|0
1655313390000|2022-06-15 17:16:30|236.6|234.6|236.36|234.36|236.6|234.6|236.36|234.36|0
1655313400000|2022-06-15 17:16:40|236.6|234.6|235.64|233.64|236.6|234.6|235.64|233.64|0
1655313410000|2022-06-15 17:16:50|235.88|233.88|237.08|235.08|237.08|235.08|235.88|233.88|0
1655313420000|2022-06-15 17:17:00|237.33|235.33|236.84|234.84|237.33|235.33|236.6|234.6|0
1655313430000|2022-06-15 17:17:10|236.36|234.36|236.36|234.36|236.36|234.36|236.12|234.12|0
1655313440000|2022-06-15 17:17:20|236.12|234.12|236.12|234.12|236.36|234.36|236.12|234.12|0
1655313450000|2022-06-15 17:17:30|236.36|234.36|237.08|235.08|237.08|235.08|236.36|234.36|0
1655313460000|2022-06-15 17:17:40|237.32|235.32|237.81|235.81|237.81|235.81|237.32|235.32|0
1655313470000|2022-06-15 17:17:50|238.05|236.05|238.05|236.05|238.05|236.05|238.05|236.05|0
1655313480000|2022-06-15 17:18:00|238.29|236.29|238.53|236.53|238.53|236.53|238.29|236.29|0
1655313490000|2022-06-15 17:18:10|238.41|236.41|237.56|235.56|238.41|236.41|237.56|235.56|0
1655313500000|2022-06-15 17:18:20|237.32|235.32|237.56|235.56|237.81|235.81|237.32|235.32|0
1655313510000|2022-06-15 17:18:30|237.32|235.32|237.08|235.08|237.32|235.32|237.08|235.08|0
1655313520000|2022-06-15 17:18:40|236.36|234.36|236.6|234.6|236.84|234.84|236.36|234.36|0
1655313530000|2022-06-15 17:18:50|236.36|234.36|236.36|234.36|236.36|234.36|236.36|234.36|0
1655313540000|2022-06-15 17:19:00|236.12|234.12|236.36|234.36|236.6|234.6|236.12|234.12|0
1655313550000|2022-06-15 17:19:10|236.12|234.12|236.36|234.36|236.36|234.36|236.12|234.12|0
1655313560000|2022-06-15 17:19:20|236.12|234.12|236.12|234.12|236.12|234.12|235.63|233.63|0
1655313570000|2022-06-15 17:19:30|236.6|234.6|236.11|234.11|236.6|234.6|236.11|234.11|0
1655313580000|2022-06-15 17:19:40|235.87|233.87|234.91|232.91|235.87|233.87|234.91|232.91|0
1655313590000|2022-06-15 17:19:50|235.15|233.15|235.63|233.63|235.63|233.63|235.15|233.15|0
1655313600000|2022-06-15 17:20:00|235.39|233.39|235.63|233.63|235.63|233.63|235.39|233.39|0
1655313610000|2022-06-15 17:20:10|235.87|233.87|235.15|233.15|235.87|233.87|235.15|233.15|0
1655313620000|2022-06-15 17:20:20|235.52|233.52|235.63|233.63|235.63|233.63|234.91|232.91|0
1655313630000|2022-06-15 17:20:30|235.39|233.39|235.39|233.39|235.63|233.63|235.39|233.39|0
1655313640000|2022-06-15 17:20:40|235.15|233.15|234.19|232.19|235.15|233.15|234.19|232.19|0
1655313650000|2022-06-15 17:20:50|234.43|232.43|234.43|232.43|234.43|232.43|234.18|232.18|0
1655313660000|2022-06-15 17:21:00|235.15|233.15|235.87|233.87|235.87|233.87|235.15|233.15|0
1655313670000|2022-06-15 17:21:10|236.11|234.11|236.24|234.24|236.35|234.35|236.11|234.11|0
1655313680000|2022-06-15 17:21:20|236.11|234.11|236.59|234.59|236.59|234.59|236.11|234.11|0
1655313690000|2022-06-15 17:21:30|236.83|234.83|236.35|234.35|236.83|234.83|236.11|234.11|0
1655313700000|2022-06-15 17:21:40|235.63|233.63|235.39|233.39|235.63|233.63|235.39|233.39|0
1655313710000|2022-06-15 17:21:50|234.66|232.66|234.71|232.71|234.71|232.71|234.66|232.66|0
1655313720000|2022-06-15 17:22:00|234.47|232.47|234.47|232.47|234.71|232.71|234.47|232.47|0
1655313730000|2022-06-15 17:22:10|233.99|231.99|234.71|232.71|234.71|232.71|233.99|231.99|0
1655313740000|2022-06-15 17:22:20|234.95|232.95|235.19|233.19|235.19|233.19|234.95|232.95|0
1655313750000|2022-06-15 17:22:30|235.43|233.43|235.19|233.19|235.43|233.43|235.19|233.19|0
1655313760000|2022-06-15 17:22:40|234.95|232.95|235.19|233.19|235.19|233.19|234.95|232.95|0
1655313770000|2022-06-15 17:22:50|235.43|233.43|235.19|233.19|235.43|233.43|235.19|233.19|0
1655313780000|2022-06-15 17:23:00|234.95|232.95|234.95|232.95|235.07|233.07|234.95|232.95|0
1655313790000|2022-06-15 17:23:10|234.71|232.71|234.95|232.95|234.95|232.95|234.71|232.71|0
1655313800000|2022-06-15 17:23:20|234.71|232.71|234.22|232.22|234.71|232.71|234.22|232.22|0
1655313810000|2022-06-15 17:23:30|234.7|232.7|234.95|232.95|234.95|232.95|234.7|232.7|0
1655313820000|2022-06-15 17:23:40|234.46|232.46|233.98|231.98|234.46|232.46|233.98|231.98|0
1655313830000|2022-06-15 17:23:50|233.87|231.87|234.46|232.46|234.46|232.46|233.74|231.74|0
1655313840000|2022-06-15 17:24:00|234.7|232.7|234.94|232.94|234.94|232.94|234.7|232.7|0
1655313850000|2022-06-15 17:24:10|234.7|232.7|234.46|232.46|234.7|232.7|234.46|232.46|0
1655313860000|2022-06-15 17:24:20|233.98|231.98|233.98|231.98|233.98|231.98|233.74|231.74|0
1655313870000|2022-06-15 17:24:30|233.74|231.74|234.22|232.22|234.22|232.22|233.74|231.74|0
1655313880000|2022-06-15 17:24:40|233.98|231.98|233.02|231.02|233.98|231.98|232.78|230.78|0
1655313890000|2022-06-15 17:24:50|233.74|231.74|233.74|231.74|233.74|231.74|233.5|231.5|0
1655313900000|2022-06-15 17:25:00|233.5|231.5|234.7|232.7|234.7|232.7|233.5|231.5|0
1655313910000|2022-06-15 17:25:10|234.94|232.94|234.46|232.46|234.94|232.94|234.46|232.46|0
1655313920000|2022-06-15 17:25:20|233.98|231.98|233.98|231.98|233.98|231.98|233.86|231.86|0
1655313930000|2022-06-15 17:25:30|234.22|232.22|233.5|231.5|234.22|232.22|233.5|231.5|0
1655313940000|2022-06-15 17:25:40|233.26|231.26|233.74|231.74|233.74|231.74|233.26|231.26|0
1655313950000|2022-06-15 17:25:50|233.26|231.26|233.74|231.74|233.98|231.98|233.26|231.26|0
1655313960000|2022-06-15 17:26:00|233.26|231.26|233.02|231.02|233.26|231.26|233.02|231.02|0
1655313970000|2022-06-15 17:26:10|232.78|230.78|232.78|230.78|233.02|231.02|232.78|230.78|0
1655313980000|2022-06-15 17:26:20|233.26|231.26|233.5|231.5|233.5|231.5|233.26|231.26|0
1655313990000|2022-06-15 17:26:30|233.02|231.02|232.78|230.78|233.02|231.02|232.78|230.78|0
1655314000000|2022-06-15 17:26:40|232.3|230.3|233.02|231.02|233.02|231.02|231.82|229.82|0
1655314010000|2022-06-15 17:26:50|232.78|230.78|233.02|231.02|233.26|231.26|232.78|230.78|0
1655314020000|2022-06-15 17:27:00|232.54|230.54|232.3|230.3|232.54|230.54|231.94|229.94|0
1655314030000|2022-06-15 17:27:10|231.58|229.58|231.58|229.58|231.82|229.82|231.58|229.58|0
1655314040000|2022-06-15 17:27:20|232.06|230.06|230.86|228.86|232.06|230.06|230.86|228.86|0
1655314050000|2022-06-15 17:27:30|230.62|228.62|230.98|228.98|230.98|228.98|230.62|228.62|0
1655314060000|2022-06-15 17:27:40|231.34|229.34|230.38|228.38|231.34|229.34|230.38|228.38|0
1655314070000|2022-06-15 17:27:50|230.14|228.14|230.38|228.38|230.38|228.38|230.14|228.14|0
1655314080000|2022-06-15 17:28:00|229.9|227.9|229.42|227.42|229.9|227.9|229.42|227.42|0
1655314090000|2022-06-15 17:28:10|229.9|227.9|230.85|228.85|230.85|228.85|229.9|227.9|0
1655314100000|2022-06-15 17:28:20|231.09|229.09|231.09|229.09|231.33|229.33|231.09|229.09|0
1655314110000|2022-06-15 17:28:30|230.37|228.37|230.13|228.13|230.37|228.37|229.89|227.89|0
1655314120000|2022-06-15 17:28:40|229.89|227.89|229.65|227.65|230.13|228.13|229.65|227.65|0
1655314130000|2022-06-15 17:28:50|229.41|227.41|229.65|227.65|229.65|227.65|229.41|227.41|0
1655314140000|2022-06-15 17:29:00|228.93|226.93|228.45|226.45|228.93|226.93|228.45|226.45|0
1655314150000|2022-06-15 17:29:10|228.21|226.21|228.93|226.93|228.93|226.93|228.21|226.21|0
1655314160000|2022-06-15 17:29:20|229.17|227.17|229.17|227.17|229.41|227.41|229.17|227.17|0
1655314170000|2022-06-15 17:29:30|229.41|227.41|229.41|227.41|229.65|227.65|229.41|227.41|0
1655314180000|2022-06-15 17:29:40|229.65|227.65|229.41|227.41|229.65|227.65|229.41|227.41|0
1655314190000|2022-06-15 17:29:50|229.65|227.65|229.41|227.41|229.65|227.65|229.41|227.41|0
1655314200000|2022-06-15 17:30:00|229.17|227.17|230.13|228.13|230.13|228.13|229.17|227.17|0
1655314210000|2022-06-15 17:30:10|229.89|227.89|230.61|228.61|230.61|228.61|229.89|227.89|0
1655314220000|2022-06-15 17:30:20|230.13|228.13|230.37|228.37|230.37|228.37|230.13|228.13|0
1655314230000|2022-06-15 17:30:30|230.61|228.61|230.37|228.37|230.61|228.61|230.37|228.37|0
1655314240000|2022-06-15 17:30:40|230.61|228.61|229.89|227.89|230.85|228.85|229.89|227.89|0
1655314250000|2022-06-15 17:30:50|230.25|228.25|229.65|227.65|230.25|228.25|229.65|227.65|0
1655314260000|2022-06-15 17:31:00|229.41|227.41|229.65|227.65|229.65|227.65|229.41|227.41|0
1655314270000|2022-06-15 17:31:10|230.37|228.37|230.13|228.13|230.37|228.37|229.89|227.89|0
1655314280000|2022-06-15 17:31:20|230.37|228.37|230.61|228.61|230.61|228.61|230.37|228.37|0
1655314290000|2022-06-15 17:31:30|230.37|228.37|230.61|228.61|230.85|228.85|230.37|228.37|0
1655314300000|2022-06-15 17:31:40|230.85|228.85|231.09|229.09|231.09|229.09|230.85|228.85|0
1655314310000|2022-06-15 17:31:50|230.97|228.97|230.85|228.85|231.09|229.09|230.85|228.85|0
1655314320000|2022-06-15 17:32:00|230.37|228.37|229.89|227.89|230.37|228.37|229.89|227.89|0
1655314330000|2022-06-15 17:32:10|229.65|227.65|229.41|227.41|229.65|227.65|229.41|227.41|0
1655314340000|2022-06-15 17:32:20|229.17|227.17|229.41|227.41|229.41|227.41|228.93|226.93|0
1655314350000|2022-06-15 17:32:30|229.17|227.17|230.13|228.13|230.13|228.13|228.93|226.93|0
1655314360000|2022-06-15 17:32:40|230.61|228.61|230.37|228.37|230.61|228.61|230.37|228.37|0
1655314370000|2022-06-15 17:32:50|230.61|228.61|230.37|228.37|230.61|228.61|230.37|228.37|0
1655314380000|2022-06-15 17:33:00|230.13|228.13|229.65|227.65|230.13|228.13|229.65|227.65|0
1655314390000|2022-06-15 17:33:10|229.41|227.41|229.64|227.64|229.88|227.88|229.41|227.41|0
1655314400000|2022-06-15 17:33:20|230.01|228.01|229.4|227.4|230.12|228.12|229.4|227.4|0
1655314410000|2022-06-15 17:33:30|229.88|227.88|229.88|227.88|229.88|227.88|229.64|227.64|0
1655314420000|2022-06-15 17:33:40|230.12|228.12|229.64|227.64|230.36|228.36|229.64|227.64|0
1655314430000|2022-06-15 17:33:50|229.16|227.16|229.53|227.53|229.64|227.64|229.16|227.16|0
1655314440000|2022-06-15 17:34:00|229.4|227.4|229.16|227.16|229.4|227.4|229.16|227.16|0
1655314450000|2022-06-15 17:34:10|228.92|226.92|228.68|226.68|228.92|226.92|228.2|226.2|0
1655314460000|2022-06-15 17:34:20|229.16|227.16|229.64|227.64|229.64|227.64|229.16|227.16|0
1655314470000|2022-06-15 17:34:30|230.12|228.12|230.84|228.84|230.84|228.84|230.12|228.12|0
1655314480000|2022-06-15 17:34:40|230.36|228.36|230.36|228.36|230.6|228.6|230.36|228.36|0
1655314490000|2022-06-15 17:34:50|230.84|228.84|230.84|228.84|230.84|228.84|230.6|228.6|0
1655314500000|2022-06-15 17:35:00|230.6|228.6|231.08|229.08|231.08|229.08|230.6|228.6|0
1655314510000|2022-06-15 17:35:10|231.32|229.32|230.6|228.6|231.32|229.32|230.36|228.36|0
1655314520000|2022-06-15 17:35:20|231.08|229.08|230.72|228.72|231.08|229.08|230.72|228.72|0
1655314530000|2022-06-15 17:35:30|231.32|229.32|231.08|229.08|231.32|229.32|230.84|228.84|0
1655314540000|2022-06-15 17:35:40|230.84|228.84|230.84|228.84|230.84|228.84|230.84|228.84|0
1655314550000|2022-06-15 17:35:50|230.72|228.72|230.6|228.6|231.08|229.08|230.6|228.6|0
1655314560000|2022-06-15 17:36:00|230.36|228.36|230.36|228.36|230.36|228.36|230.12|228.12|0
1655314570000|2022-06-15 17:36:10|230.6|228.6|231.08|229.08|231.08|229.08|230.6|228.6|0
1655314580000|2022-06-15 17:36:20|231.32|229.32|230.84|228.84|231.32|229.32|230.36|228.36|0
1655314590000|2022-06-15 17:36:30|231.08|229.08|231.32|229.32|231.32|229.32|231.08|229.08|0
1655314600000|2022-06-15 17:36:40|231.08|229.08|231.56|229.56|231.56|229.56|231.08|229.08|0
1655314610000|2022-06-15 17:36:50|231.8|229.8|231.8|229.8|232.04|230.04|231.8|229.8|0
1655314620000|2022-06-15 17:37:00|232.04|230.04|232.52|230.52|232.52|230.52|232.04|230.04|0
1655314630000|2022-06-15 17:37:10|232.28|230.28|232.52|230.52|232.52|230.52|232.28|230.28|0
1655314640000|2022-06-15 17:37:20|232.76|230.76|231.8|229.8|232.76|230.76|231.8|229.8|0
1655314650000|2022-06-15 17:37:30|231.32|229.32|231.32|229.32|231.32|229.32|230.84|228.84|0
1655314660000|2022-06-15 17:37:40|231.92|229.92|231.8|229.8|231.92|229.92|231.8|229.8|0
1655314670000|2022-06-15 17:37:50|231.56|229.56|231.32|229.32|231.56|229.56|231.32|229.32|0
1655314680000|2022-06-15 17:38:00|230.83|228.83|231.56|229.56|231.56|229.56|230.83|228.83|0
1655314690000|2022-06-15 17:38:10|231.32|229.32|230.83|228.83|231.32|229.32|230.83|228.83|0
1655314700000|2022-06-15 17:38:20|230.59|228.59|230.59|228.59|230.83|228.83|230.59|228.59|0
1655314710000|2022-06-15 17:38:30|230.35|228.35|229.87|227.87|230.35|228.35|229.87|227.87|0
1655314720000|2022-06-15 17:38:40|230.11|228.11|229.87|227.87|230.11|228.11|229.87|227.87|0
1655314730000|2022-06-15 17:38:50|229.63|227.63|229.87|227.87|229.87|227.87|229.63|227.63|0
1655314740000|2022-06-15 17:39:00|230.11|228.11|229.39|227.39|230.11|228.11|229.39|227.39|0
1655314750000|2022-06-15 17:39:10|229.63|227.63|230.35|228.35|230.35|228.35|229.63|227.63|0
1655314760000|2022-06-15 17:39:20|229.87|227.87|229.87|227.87|229.87|227.87|229.87|227.87|0
1655314770000|2022-06-15 17:39:30|229.63|227.63|229.52|227.52|229.63|227.63|229.15|227.15|0
1655314780000|2022-06-15 17:39:40|229.39|227.39|229.63|227.63|229.87|227.87|229.39|227.39|0
1655314790000|2022-06-15 17:39:50|229.87|227.87|229.28|227.28|229.87|227.87|229.28|227.28|0
1655314800000|2022-06-15 17:40:00|229.39|227.39|229.39|227.39|229.63|227.63|229.39|227.39|0
1655314810000|2022-06-15 17:40:10|229.76|227.76|229.87|227.87|229.87|227.87|229.76|227.76|0
1655314820000|2022-06-15 17:40:20|229.15|227.15|229.87|227.87|229.87|227.87|229.15|227.15|0
1655314830000|2022-06-15 17:40:30|229.63|227.63|229.87|227.87|229.87|227.87|229.63|227.63|0
1655314840000|2022-06-15 17:40:40|230.11|228.11|230.35|228.35|230.35|228.35|229.87|227.87|0
1655314850000|2022-06-15 17:40:50|229.87|227.87|230.11|228.11|230.35|228.35|229.87|227.87|0
1655314860000|2022-06-15 17:41:00|230.35|228.35|230.35|228.35|230.59|228.59|230.35|228.35|0
1655314870000|2022-06-15 17:41:10|230.59|228.59|230.71|228.71|230.83|228.83|230.59|228.59|0
1655314880000|2022-06-15 17:41:20|230.83|228.83|231.31|229.31|231.31|229.31|230.83|228.83|0
1655314890000|2022-06-15 17:41:30|231.55|229.55|230.59|228.59|231.55|229.55|230.59|228.59|0
1655314900000|2022-06-15 17:41:40|230.11|228.11|230.83|228.83|230.83|228.83|230.11|228.11|0
1655314910000|2022-06-15 17:41:50|231.07|229.07|231.31|229.31|231.31|229.31|231.07|229.07|0
1655314920000|2022-06-15 17:42:00|230.59|228.59|230.83|228.83|230.83|228.83|230.35|228.35|0
1655314930000|2022-06-15 17:42:10|231.07|229.07|230.83|228.83|231.07|229.07|230.83|228.83|0
1655314940000|2022-06-15 17:42:20|230.35|228.35|231.31|229.31|231.31|229.31|230.11|228.11|0
1655314950000|2022-06-15 17:42:30|231.55|229.55|230.59|228.59|231.55|229.55|230.59|228.59|0
1655314960000|2022-06-15 17:42:40|230.83|228.83|230.35|228.35|230.83|228.83|230.35|228.35|0
1655314970000|2022-06-15 17:42:50|230.59|228.59|230.34|228.34|230.59|228.59|230.34|228.34|0
1655314980000|2022-06-15 17:43:00|230.58|228.58|230.34|228.34|230.71|228.71|230.34|228.34|0
1655314990000|2022-06-15 17:43:10|230.47|228.47|230.58|228.58|230.58|228.58|230.47|228.47|0
1655315000000|2022-06-15 17:43:20|230.82|228.82|230.58|228.58|231.06|229.06|230.58|228.58|0
1655315010000|2022-06-15 17:43:30|230.34|228.34|229.86|227.86|230.34|228.34|229.86|227.86|0
1655315020000|2022-06-15 17:43:40|229.62|227.62|229.62|227.62|229.62|227.62|229.38|227.38|0
1655315030000|2022-06-15 17:43:50|229.86|227.86|230.58|228.58|230.58|228.58|229.86|227.86|0
1655315040000|2022-06-15 17:44:00|230.82|228.82|231.54|229.54|231.54|229.54|230.82|228.82|0
1655315050000|2022-06-15 17:44:10|231.3|229.3|231.06|229.06|231.3|229.3|231.06|229.06|0
1655315060000|2022-06-15 17:44:20|231.3|229.3|231.54|229.54|231.54|229.54|231.3|229.3|0
1655315070000|2022-06-15 17:44:30|231.3|229.3|231.3|229.3|231.3|229.3|231.3|229.3|0
1655315080000|2022-06-15 17:44:40|231.54|229.54|232.02|230.02|232.02|230.02|231.54|229.54|0
1655315090000|2022-06-15 17:44:50|231.78|229.78|231.3|229.3|231.78|229.78|231.3|229.3|0
1655315100000|2022-06-15 17:45:00|231.54|229.54|232.02|230.02|232.02|230.02|231.54|229.54|0
1655315110000|2022-06-15 17:45:10|231.78|229.78|232.26|230.26|232.26|230.26|231.78|229.78|0
1655315120000|2022-06-15 17:45:20|232.02|230.02|232.26|230.26|232.26|230.26|232.02|230.02|0
1655315130000|2022-06-15 17:45:30|232.87|230.87|233.22|231.22|233.22|231.22|232.87|230.87|0
1655315140000|2022-06-15 17:45:40|232.74|230.74|232.5|230.5|232.74|230.74|231.78|229.78|0
1655315150000|2022-06-15 17:45:50|232.26|230.26|232.74|230.74|232.74|230.74|232.02|230.02|0
1655315160000|2022-06-15 17:46:00|232.5|230.5|232.26|230.26|232.5|230.5|232.26|230.26|0
1655315170000|2022-06-15 17:46:10|232.02|230.02|232.63|230.63|232.74|230.74|232.02|230.02|0
1655315180000|2022-06-15 17:46:20|232.74|230.74|232.5|230.5|232.74|230.74|232.5|230.5|0
1655315190000|2022-06-15 17:46:30|232.26|230.26|231.54|229.54|232.26|230.26|231.54|229.54|0
1655315200000|2022-06-15 17:46:40|231.3|229.3|231.3|229.3|231.3|229.3|231.3|229.3|0
1655315210000|2022-06-15 17:46:50|231.06|229.06|230.58|228.58|231.06|229.06|230.58|228.58|0
1655315220000|2022-06-15 17:47:00|231.06|229.06|230.89|228.89|231.06|229.06|230.82|228.82|0
1655315230000|2022-06-15 17:47:10|231.13|229.13|231.39|229.39|231.39|229.39|231.13|229.13|0
1655315240000|2022-06-15 17:47:20|231.5|229.5|231.5|229.5|231.5|229.5|231.39|229.39|0
1655315250000|2022-06-15 17:47:30|231.27|229.27|231.26|229.26|231.5|229.5|231.26|229.26|0
1655315260000|2022-06-15 17:47:40|231.98|229.98|232.46|230.46|232.7|230.7|231.98|229.98|0
1655315270000|2022-06-15 17:47:50|232.7|230.7|232.7|230.7|232.94|230.94|232.7|230.7|0
1655315280000|2022-06-15 17:48:00|232.94|230.94|233.42|231.42|233.42|231.42|232.94|230.94|0
1655315290000|2022-06-15 17:48:10|233.18|231.18|233.66|231.66|234.14|232.14|233.18|231.18|0
1655315300000|2022-06-15 17:48:20|233.42|231.42|233.9|231.9|233.9|231.9|233.42|231.42|0
1655315310000|2022-06-15 17:48:30|234.14|232.14|234.14|232.14|234.14|232.14|233.9|231.9|0
1655315340000|2022-06-15 17:49:00|234.38|232.38|234.86|232.86|234.86|232.86|234.38|232.38|0
1655315350000|2022-06-15 17:49:10|234.62|232.62|235.1|233.1|235.1|233.1|234.62|232.62|0
1655315360000|2022-06-15 17:49:20|235.34|233.34|235.82|233.82|236.06|234.06|235.34|233.34|0
1655315370000|2022-06-15 17:49:30|236.06|234.06|236.54|234.54|236.54|234.54|236.06|234.06|0
1655315380000|2022-06-15 17:49:40|236.78|234.78|236.54|234.54|237.02|235.02|236.54|234.54|0
1655315390000|2022-06-15 17:49:50|236.66|234.66|236.78|234.78|236.78|234.78|236.66|234.66|0
1655315400000|2022-06-15 17:50:00|236.54|234.54|237.98|235.98|237.98|235.98|236.54|234.54|0
1655315410000|2022-06-15 17:50:10|237.74|235.74|239.19|237.19|239.19|237.19|237.74|235.74|0
1655315420000|2022-06-15 17:50:20|239.43|237.43|239.67|237.67|239.67|237.67|239.19|237.19|0
1655315430000|2022-06-15 17:50:30|239.91|237.91|240.15|238.15|240.15|238.15|239.91|237.91|0
1655315440000|2022-06-15 17:50:40|240.39|238.39|240.15|238.15|240.39|238.39|240.15|238.15|0
1655315450000|2022-06-15 17:50:50|239.91|237.91|239.91|237.91|240.15|238.15|239.91|237.91|0
1655315460000|2022-06-15 17:51:00|240.15|238.15|239.67|237.67|240.15|238.15|239.67|237.67|0
1655315470000|2022-06-15 17:51:10|239.91|237.91|240.39|238.39|240.39|238.39|239.91|237.91|0
1655315480000|2022-06-15 17:51:20|240.87|238.87|241.35|239.35|241.59|239.59|240.87|238.87|0
1655315490000|2022-06-15 17:51:30|241.1|239.1|241.1|239.1|241.1|239.1|240.85|238.85|0
1655315500000|2022-06-15 17:51:40|241.34|239.34|238.68|236.68|241.34|239.34|238.68|236.68|0
1655315510000|2022-06-15 17:51:50|238.44|236.44|235.32|233.32|238.44|236.44|235.32|233.32|0
1655315520000|2022-06-15 17:52:00|234.83|232.83|234.83|232.83|235.08|233.08|234.83|232.83|0
1655315530000|2022-06-15 17:52:10|234.11|232.11|234.59|232.59|234.83|232.83|234.11|232.11|0
1655315540000|2022-06-15 17:52:20|235.07|233.07|234.35|232.35|235.07|233.07|234.35|232.35|0
1655315550000|2022-06-15 17:52:30|234.11|232.11|233.87|231.87|234.11|232.11|233.87|231.87|0
1655315560000|2022-06-15 17:52:40|233.39|231.39|233.63|231.63|233.63|231.63|233.39|231.39|0
1655315570000|2022-06-15 17:52:50|233.39|231.39|232.91|230.91|234.11|232.11|232.91|230.91|0
1655315580000|2022-06-15 17:53:00|233.15|231.15|233.87|231.87|233.87|231.87|233.15|231.15|0
1655315590000|2022-06-15 17:53:10|233.39|231.39|232.19|230.19|233.39|231.39|232.19|230.19|0
1655315600000|2022-06-15 17:53:20|232.32|230.32|232.19|230.19|232.67|230.67|232.19|230.19|0
1655315610000|2022-06-15 17:53:30|231.71|229.71|231.71|229.71|231.95|229.95|231.71|229.71|0
1655315620000|2022-06-15 17:53:40|231.95|229.95|232.67|230.67|232.67|230.67|231.95|229.95|0
1655315630000|2022-06-15 17:53:50|232.91|230.91|233.28|231.28|233.28|231.28|232.91|230.91|0
1655315640000|2022-06-15 17:54:00|233.63|231.63|232.19|230.19|233.63|231.63|232.19|230.19|0
1655315650000|2022-06-15 17:54:10|232.43|230.43|231.47|229.47|232.43|230.43|231.47|229.47|0
1655315660000|2022-06-15 17:54:20|231.71|229.71|230.99|228.99|231.71|229.71|230.99|228.99|0
1655315670000|2022-06-15 17:54:30|230.64|228.64|230.51|228.51|230.64|228.64|230.51|228.51|0
1655315680000|2022-06-15 17:54:40|230.27|228.27|230.03|228.03|230.51|228.51|230.03|228.03|0
1655315690000|2022-06-15 17:54:50|229.55|227.55|229.31|227.31|229.55|227.55|229.2|227.2|0
1655315700000|2022-06-15 17:55:00|230.03|228.03|229.55|227.55|230.27|228.27|229.55|227.55|0
1655315710000|2022-06-15 17:55:10|229.07|227.07|228|226|229.07|227.07|227.88|225.88|0
1655315720000|2022-06-15 17:55:20|227.16|225.16|226.45|224.45|227.16|225.16|226.21|224.21|0
1655315730000|2022-06-15 17:55:30|225.25|223.25|226.45|224.45|226.45|224.45|225.25|223.25|0
1655315740000|2022-06-15 17:55:40|225.97|223.97|225.73|223.73|225.97|223.97|225.73|223.73|0
1655315750000|2022-06-15 17:55:50|225.49|223.49|225.97|223.97|226.09|224.09|225.49|223.49|0
1655315760000|2022-06-15 17:56:00|226.21|224.21|226.09|224.09|226.21|224.21|225.97|223.97|0
1655315770000|2022-06-15 17:56:10|226.21|224.21|227.16|225.16|227.16|225.16|226.21|224.21|0
1655315780000|2022-06-15 17:56:20|226.68|224.68|225.49|223.49|226.68|224.68|225.49|223.49|0
1655315790000|2022-06-15 17:56:30|225.61|223.61|226.81|224.81|226.81|224.81|225.61|223.61|0
1655315800000|2022-06-15 17:56:40|226.92|224.92|226.57|224.57|226.92|224.92|226.44|224.44|0
1655315810000|2022-06-15 17:56:50|226.68|224.68|226.44|224.44|226.68|224.68|225.73|223.73|0
1655315820000|2022-06-15 17:57:00|226.92|224.92|227.4|225.4|227.4|225.4|226.8|224.8|0
1655315830000|2022-06-15 17:57:10|227.64|225.64|227.87|225.87|227.87|225.87|227.64|225.64|0
1655315840000|2022-06-15 17:57:20|228.35|226.35|228.35|226.35|229.55|227.55|228.35|226.35|0
1655315850000|2022-06-15 17:57:30|228.11|226.11|227.76|225.76|228.48|226.48|227.63|225.63|0
1655315860000|2022-06-15 17:57:40|227.52|225.52|227.87|225.87|227.87|225.87|227.52|225.52|0
1655315870000|2022-06-15 17:57:50|228.35|226.35|227.76|225.76|228.35|226.35|227.76|225.76|0
1655315880000|2022-06-15 17:58:00|227.52|225.52|227.87|225.87|227.87|225.87|227.39|225.39|0
1655315890000|2022-06-15 17:58:10|226.56|224.56|223.23|221.23|226.56|224.56|222.27|220.27|0
1655315900000|2022-06-15 17:58:20|225.61|223.61|227.04|225.04|227.28|225.28|225.48|223.48|0
1655315910000|2022-06-15 17:58:30|227.28|225.28|227.04|225.04|227.28|225.28|227.04|225.04|0
1655315920000|2022-06-15 17:58:40|226.32|224.32|225.61|223.61|226.32|224.32|225.61|223.61|0
1655315930000|2022-06-15 17:58:50|226.32|224.32|226.68|224.68|226.68|224.68|226.32|224.32|0
1655315940000|2022-06-15 17:59:00|227.28|225.28|227.87|225.87|227.87|225.87|227.28|225.28|0
1655315950000|2022-06-15 17:59:10|228.23|226.23|227.52|225.52|228.95|226.95|227.52|225.52|0
1655315960000|2022-06-15 17:59:20|226.44|224.44|225|223|226.44|224.44|225|223|0
1655315970000|2022-06-15 17:59:30|223.57|221.57|218.58|216.58|223.57|221.57|218.58|216.58|0
1655315980000|2022-06-15 17:59:40|220.96|218.96|223.22|221.22|223.22|221.22|220.96|218.96|0
1655315990000|2022-06-15 17:59:50|223.81|221.81|222.86|220.86|223.81|221.81|222.86|220.86|0
1655316000000|2022-06-15 18:00:00|223.81|221.81|235.78|233.78|235.78|233.78|223.81|221.81|0
1655316010000|2022-06-15 18:00:10|237.7|235.7|224.53|222.53|237.7|235.7|224.53|222.53|0
1655316020000|2022-06-15 18:00:20|224.29|222.29|219.42|217.42|225.6|223.6|219.42|217.42|0
1655316030000|2022-06-15 18:00:30|212.09|210.09|210.08|208.08|212.09|210.09|207.38|205.38|0
1655316040000|2022-06-15 18:00:40|205.62|203.62|211.73|209.73|211.73|209.73|205.62|203.62|0
1655316050000|2022-06-15 18:00:50|212.56|210.56|216.45|214.45|216.45|214.45|212.56|210.56|0
1655316060000|2022-06-15 18:01:00|219.29|217.29|227.99|225.99|227.99|225.99|218.58|216.58|0
1655316070000|2022-06-15 18:01:10|226.43|224.43|229.06|227.06|231.7|229.7|226.43|224.43|0
1655316080000|2022-06-15 18:01:20|233.02|231.02|236.5|234.5|237.7|235.7|233.02|231.02|0
1655316090000|2022-06-15 18:01:30|237.7|235.7|238.18|236.18|238.79|236.79|236.5|234.5|0
1655316100000|2022-06-15 18:01:40|241.2|239.2|240.59|238.59|244.22|242.22|240.59|238.59|0
1655316110000|2022-06-15 18:01:50|238.31|236.31|232.54|230.54|238.31|236.31|229.42|227.42|0
1655316120000|2022-06-15 18:02:00|230.98|228.98|230.86|228.86|230.98|228.98|230.62|228.62|0
1655316130000|2022-06-15 18:02:10|228.47|226.47|222.51|220.51|228.47|226.47|222.51|220.51|0
1655316140000|2022-06-15 18:02:20|222.15|220.15|224.54|222.54|226.45|224.45|222.15|220.15|0
1655316150000|2022-06-15 18:02:30|222.98|220.98|224.17|222.17|224.17|222.17|222.98|220.98|0
1655316160000|2022-06-15 18:02:40|226.56|224.56|229.44|227.44|229.92|227.92|226.56|224.56|0
1655316170000|2022-06-15 18:02:50|228.48|226.48|232.32|230.32|232.32|230.32|228.48|226.48|0
1655316180000|2022-06-15 18:03:00|237.13|235.13|235.81|233.81|237.61|235.61|235.81|233.81|0
1655316190000|2022-06-15 18:03:10|237.25|235.25|239.78|237.78|240.27|238.27|237.25|235.25|0
1655316200000|2022-06-15 18:03:20|237.37|235.37|232.68|230.68|237.49|235.49|232.68|230.68|0
1655316210000|2022-06-15 18:03:30|234.84|232.84|232.8|230.8|235.81|233.81|231.35|229.35|0
1655316220000|2022-06-15 18:03:40|233.52|231.52|235.92|233.92|235.92|233.92|233.52|231.52|0
1655316230000|2022-06-15 18:03:50|238.57|236.57|240.39|238.39|240.39|238.39|238.09|236.09|0
1655316240000|2022-06-15 18:04:00|238.82|236.82|236.16|234.16|238.82|236.82|236.05|234.05|0
1655316250000|2022-06-15 18:04:10|238.33|236.33|241.84|239.84|241.84|239.84|238.33|236.33|0
1655316260000|2022-06-15 18:04:20|239.42|237.42|244.02|242.02|244.02|242.02|239.42|237.42|0
1655316270000|2022-06-15 18:04:30|246.31|244.31|251.39|249.39|251.39|249.39|246.31|244.31|0
1655316280000|2022-06-15 18:04:40|252.61|250.61|252.29|250.29|252.61|250.61|250.96|248.96|0
1655316290000|2022-06-15 18:04:50|249.62|247.62|247.81|245.81|251.2|249.2|247.81|245.81|0
1655316300000|2022-06-15 18:05:00|248.17|246.17|246.72|244.72|248.17|246.17|246.36|244.36|0
1655316310000|2022-06-15 18:05:10|247.93|245.93|245.27|243.27|247.93|245.93|245.27|243.27|0
1655316320000|2022-06-15 18:05:20|242.61|240.61|240.92|238.92|242.61|240.61|238.64|236.64|0
1655316330000|2022-06-15 18:05:30|243.58|241.58|247.69|245.69|247.69|245.69|243.58|241.58|0
1655316340000|2022-06-15 18:05:40|245.75|243.75|248.65|246.65|248.65|246.65|245.75|243.75|0
1655316350000|2022-06-15 18:05:50|249.75|247.75|251.08|249.08|251.08|249.08|249.02|247.02|0
1655316360000|2022-06-15 18:06:00|250.83|248.83|248.17|246.17|251.08|249.08|247.93|245.93|0
1655316370000|2022-06-15 18:06:10|249.86|247.86|251.08|249.08|251.08|249.08|249.62|247.62|0
1655316380000|2022-06-15 18:06:20|251.32|249.32|254.23|252.23|254.23|252.23|251.08|249.08|0
1655316390000|2022-06-15 18:06:30|255.93|253.93|258.61|256.61|258.61|256.61|255.93|253.93|0
1655316400000|2022-06-15 18:06:40|259.34|257.34|258.61|256.61|259.34|257.34|258.25|256.25|0
1655316410000|2022-06-15 18:06:50|259.58|257.58|263.24|261.24|263.24|261.24|259.58|257.58|0
1655316420000|2022-06-15 18:07:00|263.48|261.48|263.48|261.48|263.48|261.48|261.53|259.53|0
1655316430000|2022-06-15 18:07:10|264.7|262.7|259.46|257.46|264.7|262.7|259.46|257.46|0
1655316440000|2022-06-15 18:07:20|259.58|257.58|256.9|254.9|259.58|257.58|256.9|254.9|0
1655316450000|2022-06-15 18:07:30|254.96|252.96|254.23|252.23|256.54|254.54|253.5|251.5|0
1655316460000|2022-06-15 18:07:40|252.53|250.53|249.86|247.86|253.26|251.26|249.86|247.86|0
1655316470000|2022-06-15 18:07:50|249.62|247.62|252.41|250.41|252.41|250.41|249.02|247.02|0
1655316480000|2022-06-15 18:08:00|256.3|254.3|257.63|255.63|258|256|256.3|254.3|0
1655316490000|2022-06-15 18:08:10|258.73|256.73|256.42|254.42|258.73|256.73|256.42|254.42|0
1655316500000|2022-06-15 18:08:20|255.2|253.2|254.23|252.23|255.2|253.2|252.77|250.77|0
1655316510000|2022-06-15 18:08:30|255.81|253.81|256.17|254.17|257.15|255.15|255.81|253.81|0
1655316520000|2022-06-15 18:08:40|255.93|253.93|255.2|253.2|255.93|253.93|255.2|253.2|0
1655316530000|2022-06-15 18:08:50|255.44|253.44|259.34|257.34|259.34|257.34|255.44|253.44|0
1655316540000|2022-06-15 18:09:00|259.09|257.09|259.82|257.82|260.31|258.31|259.09|257.09|0
1655316550000|2022-06-15 18:09:10|257.51|255.51|251.07|249.07|257.51|255.51|251.07|249.07|0
1655316560000|2022-06-15 18:09:20|251.2|249.2|248.53|246.53|251.2|249.2|248.4|246.4|0
1655316570000|2022-06-15 18:09:30|247.32|245.32|246.47|244.47|247.92|245.92|246.47|244.47|0
1655316580000|2022-06-15 18:09:40|247.92|245.92|247.19|245.19|247.92|245.92|244.78|242.78|0
1655316590000|2022-06-15 18:09:50|246.47|244.47|246.95|244.95|246.95|244.95|244.78|242.78|0
1655316600000|2022-06-15 18:10:00|245.63|243.63|249.37|247.37|249.37|247.37|245.63|243.63|0
1655316610000|2022-06-15 18:10:10|251.31|249.31|255.44|253.44|255.44|253.44|251.31|249.31|0
1655316620000|2022-06-15 18:10:20|256.05|254.05|256.78|254.78|258.12|256.12|256.05|254.05|0
1655316630000|2022-06-15 18:10:30|255.68|253.68|257.24|255.24|257.87|255.87|255.68|253.68|0
1655316640000|2022-06-15 18:10:40|257.6|255.6|256.51|254.51|258.7|256.7|256.51|254.51|0
1655316650000|2022-06-15 18:10:50|255.9|253.9|258.46|256.46|258.46|256.46|255.9|253.9|0
1655316660000|2022-06-15 18:11:00|258.33|256.33|255.9|253.9|258.33|256.33|255.9|253.9|0
1655316670000|2022-06-15 18:11:10|251.52|249.52|246.43|244.43|251.52|249.52|246.43|244.43|0
1655316680000|2022-06-15 18:11:20|246.19|244.19|246.43|244.43|246.43|244.43|244.26|242.26|0
1655316690000|2022-06-15 18:11:30|249.22|247.22|251.04|249.04|251.04|249.04|249.22|247.22|0
1655316700000|2022-06-15 18:11:40|249.1|247.1|248.37|246.37|249.1|247.1|247.64|245.64|0
1655316710000|2022-06-15 18:11:50|247.4|245.4|249.58|247.58|249.83|247.83|247.4|245.4|0
1655316720000|2022-06-15 18:12:00|250.55|248.55|249.71|247.71|251.89|249.89|249.58|247.58|0
1655316730000|2022-06-15 18:12:10|248.61|246.61|249.82|247.82|249.82|247.82|248.61|246.61|0
1655316740000|2022-06-15 18:12:20|252.01|250.01|251.52|249.52|252.25|250.25|251.52|249.52|0
1655316750000|2022-06-15 18:12:30|249.58|247.58|250.55|248.55|250.55|248.55|248.5|246.5|0
1655316760000|2022-06-15 18:12:40|252.25|250.25|252.25|250.25|253.71|251.71|252.01|250.01|0
1655316770000|2022-06-15 18:12:50|251.52|249.52|251.04|249.04|251.52|249.52|250.55|248.55|0
1655316780000|2022-06-15 18:13:00|249.58|247.58|246.19|244.19|249.58|247.58|246.19|244.19|0
1655316790000|2022-06-15 18:13:10|247.16|245.16|248.98|246.98|248.98|246.98|247.16|245.16|0
1655316800000|2022-06-15 18:13:20|248.74|246.74|248.01|246.01|250.07|248.07|248.01|246.01|0
1655316810000|2022-06-15 18:13:30|246.92|244.92|247.64|245.64|247.64|245.64|246.92|244.92|0
1655316820000|2022-06-15 18:13:40|248.01|246.01|248.13|246.13|248.98|246.98|248.01|246.01|0
1655316830000|2022-06-15 18:13:50|246.19|244.19|244.5|242.5|246.19|244.19|243.53|241.53|0
1655316840000|2022-06-15 18:14:00|245.22|243.22|244.25|242.25|247.16|245.16|244.25|242.25|0
1655316850000|2022-06-15 18:14:10|243.65|241.65|245.95|243.95|245.95|243.95|243.65|241.65|0
1655316860000|2022-06-15 18:14:20|244.49|242.49|244.98|242.98|244.98|242.98|243.65|241.65|0
1655316870000|2022-06-15 18:14:30|245.95|243.95|247.88|245.88|248.12|246.12|245.95|243.95|0
1655316880000|2022-06-15 18:14:40|248.49|246.49|246.67|244.67|248.49|246.49|246.67|244.67|0
1655316890000|2022-06-15 18:14:50|245.1|243.1|246.19|244.19|246.91|244.91|245.1|243.1|0
1655316900000|2022-06-15 18:15:00|248.01|246.01|248.85|246.85|248.85|246.85|247.88|245.88|0
1655316910000|2022-06-15 18:15:10|249.82|247.82|252.13|250.13|252.13|250.13|249.82|247.82|0
1655316920000|2022-06-15 18:15:20|252.25|250.25|250.79|248.79|252.25|250.25|250.79|248.79|0
1655316930000|2022-06-15 18:15:30|251.27|249.27|247.15|245.15|251.27|249.27|247.15|245.15|0
1655316940000|2022-06-15 18:15:40|246.43|244.43|242.56|240.56|246.43|244.43|242.56|240.56|0
1655316950000|2022-06-15 18:15:50|241.59|239.59|240.51|238.51|241.59|239.59|240.51|238.51|0
1655316960000|2022-06-15 18:16:00|241.11|239.11|241|239|241.11|239.11|240.39|238.39|0
1655316970000|2022-06-15 18:16:10|240.63|238.63|243.08|241.08|243.08|241.08|240.39|238.39|0
1655316980000|2022-06-15 18:16:20|243.13|241.13|241.73|239.73|245.07|243.07|241.73|239.73|0
1655316990000|2022-06-15 18:16:30|241.49|239.49|238.83|236.83|241.49|239.49|238.83|236.83|0
1655317000000|2022-06-15 18:16:40|239.07|237.07|236.4|234.4|239.07|237.07|236.4|234.4|0
1655317010000|2022-06-15 18:16:50|235.68|233.68|233.75|231.75|235.68|233.68|233.75|231.75|0
1655317020000|2022-06-15 18:17:00|232.3|230.3|230.85|228.85|232.3|230.3|230.13|228.13|0
1655317030000|2022-06-15 18:17:10|231.09|229.09|233.39|231.39|233.39|231.39|231.09|229.09|0
1655317040000|2022-06-15 18:17:20|231.57|229.57|232.54|230.54|232.54|230.54|230.85|228.85|0
1655317050000|2022-06-15 18:17:30|232.66|230.66|232.78|230.78|234.47|232.47|232.66|230.66|0
1655317060000|2022-06-15 18:17:40|231.46|229.46|234.23|232.23|234.23|232.23|231.46|229.46|0
1655317070000|2022-06-15 18:17:50|234.47|232.47|232.3|230.3|234.47|232.47|232.3|230.3|0
1655317080000|2022-06-15 18:18:00|232.78|230.78|230.37|228.37|232.78|230.78|230.37|228.37|0
1655317090000|2022-06-15 18:18:10|231.09|229.09|234.95|232.95|234.95|232.95|231.09|229.09|0
1655317100000|2022-06-15 18:18:20|235.68|233.68|234.83|232.83|235.68|233.68|234.23|232.23|0
1655317110000|2022-06-15 18:18:30|235.43|233.43|233.02|231.02|235.43|233.43|233.02|231.02|0
1655317120000|2022-06-15 18:18:40|232.66|230.66|231.94|229.94|233.63|231.63|231.81|229.81|0
1655317130000|2022-06-15 18:18:50|232.78|230.78|234.47|232.47|234.47|232.47|232.78|230.78|0
1655317140000|2022-06-15 18:19:00|233.02|231.02|232.78|230.78|233.98|231.98|232.78|230.78|0
1655317150000|2022-06-15 18:19:10|233.02|231.02|234.47|232.47|234.47|232.47|233.02|231.02|0
1655317160000|2022-06-15 18:19:20|234.71|232.71|237.13|235.13|237.13|235.13|234.71|232.71|0
1655317170000|2022-06-15 18:19:30|238.09|236.09|237.13|235.13|238.09|236.09|236.16|234.16|0
1655317180000|2022-06-15 18:19:40|236.64|234.64|237.61|235.61|237.61|235.61|236.64|234.64|0
1655317190000|2022-06-15 18:19:50|237.85|235.85|236.4|234.4|238.58|236.58|236.4|234.4|0
1655317200000|2022-06-15 18:20:00|236.64|234.64|237.12|235.12|237.85|235.85|236.64|234.64|0
1655317210000|2022-06-15 18:20:10|236.4|234.4|234.46|232.46|236.4|234.4|234.46|232.46|0
1655317220000|2022-06-15 18:20:20|233.62|231.62|232.42|230.42|234.46|232.46|232.42|230.42|0
1655317230000|2022-06-15 18:20:30|231.09|229.09|230.6|228.6|231.09|229.09|229.88|227.88|0
1655317240000|2022-06-15 18:20:40|231.57|229.57|233.14|231.14|233.14|231.14|231.33|229.33|0
1655317250000|2022-06-15 18:20:50|233.5|231.5|235.43|233.43|235.43|233.43|233.5|231.5|0
1655317260000|2022-06-15 18:21:00|233.5|231.5|231.81|229.81|233.5|231.5|231.57|229.57|0
1655317270000|2022-06-15 18:21:10|232.17|230.17|232.77|230.77|232.77|230.77|231.81|229.81|0
1655317280000|2022-06-15 18:21:20|233.01|231.01|235.19|233.19|235.19|233.19|233.01|231.01|0
1655317290000|2022-06-15 18:21:30|234.95|232.95|236.4|234.4|236.4|234.4|234.95|232.95|0
1655317300000|2022-06-15 18:21:40|236.64|234.64|237.36|235.36|237.36|235.36|235.67|233.67|0
1655317310000|2022-06-15 18:21:50|235.91|233.91|237.12|235.12|237.12|235.12|235.91|233.91|0
1655317320000|2022-06-15 18:22:00|237.61|235.61|240.88|238.88|240.88|238.88|237.61|235.61|0
1655317330000|2022-06-15 18:22:10|241.48|239.48|243.18|241.18|243.18|241.18|241.48|239.48|0
1655317340000|2022-06-15 18:22:20|242.94|240.94|242.7|240.7|243.18|241.18|242.7|240.7|0
1655317350000|2022-06-15 18:22:30|244.4|242.4|242.94|240.94|244.4|242.4|242.94|240.94|0
1655317360000|2022-06-15 18:22:40|243.91|241.91|242.7|240.7|243.91|241.91|242.21|240.21|0
1655317370000|2022-06-15 18:22:50|242.21|240.21|245.37|243.37|245.37|243.37|242.21|240.21|0
1655317380000|2022-06-15 18:23:00|244.77|242.77|245.74|243.74|246.83|244.83|244.77|242.77|0
1655317390000|2022-06-15 18:23:10|246.34|244.34|248.05|246.05|248.05|246.05|245.25|243.25|0
1655317400000|2022-06-15 18:23:20|249.02|247.02|246.71|244.71|249.02|247.02|246.71|244.71|0
1655317410000|2022-06-15 18:23:30|247.93|245.93|249.99|247.99|249.99|247.99|247.93|245.93|0
1655317420000|2022-06-15 18:23:40|250.24|248.24|250.73|248.73|251.95|249.95|250.24|248.24|0
1655317430000|2022-06-15 18:23:50|251.95|249.95|252.92|250.92|253.05|251.05|251.95|249.95|0
1655317440000|2022-06-15 18:24:00|253.65|251.65|254.14|252.14|254.14|252.14|253.65|251.65|0
1655317450000|2022-06-15 18:24:10|254.39|252.39|255.85|253.85|255.85|253.85|254.39|252.39|0
1655317460000|2022-06-15 18:24:20|251.94|249.94|254.63|252.63|254.63|252.63|251.21|249.21|0
1655317470000|2022-06-15 18:24:30|254.51|252.51|252.19|250.19|254.63|252.63|252.19|250.19|0
1655317480000|2022-06-15 18:24:40|251.94|249.94|252.19|250.19|252.19|250.19|251.21|249.21|0
1655317490000|2022-06-15 18:24:50|250.72|248.72|251.21|249.21|251.21|249.21|250.72|248.72|0
1655317500000|2022-06-15 18:25:00|249.99|247.99|250.24|248.24|250.24|248.24|249.75|247.75|0
1655317510000|2022-06-15 18:25:10|250.72|248.72|251.7|249.7|251.7|249.7|250.24|248.24|0
1655317520000|2022-06-15 18:25:20|252.19|250.19|248.29|246.29|252.19|250.19|248.29|246.29|0
1655317530000|2022-06-15 18:25:30|248.53|246.53|245.61|243.61|248.53|246.53|245.61|243.61|0
1655317540000|2022-06-15 18:25:40|245.36|243.36|249.26|247.26|249.26|247.26|245.36|243.36|0
1655317550000|2022-06-15 18:25:50|249.02|247.02|248.9|246.9|250.24|248.24|248.9|246.9|0
1655317560000|2022-06-15 18:26:00|249.02|247.02|250.97|248.97|250.97|248.97|248.53|246.53|0
1655317570000|2022-06-15 18:26:10|251.45|249.45|252.31|250.31|252.31|250.31|250.72|248.72|0
1655317580000|2022-06-15 18:26:20|251.45|249.45|250.23|248.23|251.45|249.45|250.23|248.23|0
1655317590000|2022-06-15 18:26:30|250.48|248.48|249.75|247.75|250.48|248.48|249.75|247.75|0
1655317600000|2022-06-15 18:26:40|249.02|247.02|247.8|245.8|249.02|247.02|247.8|245.8|0
1655317610000|2022-06-15 18:26:50|247.07|245.07|247.55|245.55|247.55|245.55|247.07|245.07|0
1655317620000|2022-06-15 18:27:00|246.09|244.09|244.39|242.39|246.95|244.95|244.39|242.39|0
1655317630000|2022-06-15 18:27:10|243.18|241.18|243.66|241.66|243.66|241.66|242.69|240.69|0
1655317640000|2022-06-15 18:27:20|243.42|241.42|246.34|244.34|246.34|244.34|243.42|241.42|0
1655317650000|2022-06-15 18:27:30|246.09|244.09|244.52|242.52|246.09|244.09|244.52|242.52|0
1655317660000|2022-06-15 18:27:40|245.36|243.36|247.8|245.8|247.8|245.8|245.36|243.36|0
1655317670000|2022-06-15 18:27:50|249.01|247.01|250.36|248.36|250.36|248.36|249.01|247.01|0
1655317680000|2022-06-15 18:28:00|249.01|247.01|247.31|245.31|249.01|247.01|247.31|245.31|0
1655317690000|2022-06-15 18:28:10|246.82|244.82|249.26|247.26|249.26|247.26|246.33|244.33|0
1655317700000|2022-06-15 18:28:20|249.99|247.99|250.48|248.48|250.48|248.48|249.01|247.01|0
1655317710000|2022-06-15 18:28:30|251.45|249.45|251.21|249.21|251.7|249.7|250.48|248.48|0
1655317720000|2022-06-15 18:28:40|250.96|248.96|252.67|250.67|252.67|250.67|250.96|248.96|0
1655317730000|2022-06-15 18:28:50|250.96|248.96|251.69|249.69|251.69|249.69|249.99|247.99|0
1655317740000|2022-06-15 18:29:00|252.43|250.43|253.89|251.89|253.89|251.89|252.43|250.43|0
1655317750000|2022-06-15 18:29:10|251.69|249.69|252.43|250.43|253.65|251.65|251.69|249.69|0
1655317760000|2022-06-15 18:29:20|251.45|249.45|249.5|247.5|251.45|249.45|249.5|247.5|0
1655317770000|2022-06-15 18:29:30|251.09|249.09|252.18|250.18|252.18|250.18|250.72|248.72|0
1655317780000|2022-06-15 18:29:40|252.31|250.31|253.65|251.65|253.65|251.65|252.31|250.31|0
1655317790000|2022-06-15 18:29:50|252.18|250.18|251.33|249.33|252.18|250.18|250.96|248.96|0
1655317800000|2022-06-15 18:30:00|254.62|252.62|251.45|249.45|254.87|252.87|251.45|249.45|0
1655317810000|2022-06-15 18:30:10|251.82|249.82|252.91|250.91|253.65|251.65|251.82|249.82|0
1655317820000|2022-06-15 18:30:20|253.4|251.4|253.89|251.89|255.11|253.11|252.91|250.91|0
1655317830000|2022-06-15 18:30:30|251.94|249.94|249.98|247.98|251.94|249.94|249.5|247.5|0
1655317840000|2022-06-15 18:30:40|251.69|249.69|254.62|252.62|254.62|252.62|251.69|249.69|0
1655317850000|2022-06-15 18:30:50|255.11|253.11|258.78|256.78|258.78|256.78|255.11|253.11|0
1655317860000|2022-06-15 18:31:00|258.54|256.54|258.78|256.78|258.78|256.78|257.31|255.31|0
1655317870000|2022-06-15 18:31:10|257.8|255.8|259.76|257.76|260.25|258.25|257.8|255.8|0
1655317880000|2022-06-15 18:31:20|261.72|259.72|262.7|260.7|262.7|260.7|261.72|259.72|0
1655317890000|2022-06-15 18:31:30|266.51|264.51|263.68|261.68|267|265|263.68|261.68|0
1655317900000|2022-06-15 18:31:40|262.09|260.09|264.17|262.17|264.66|262.66|262.09|260.09|0
1655317910000|2022-06-15 18:31:50|264.42|262.42|262.46|260.46|264.55|262.55|262.46|260.46|0
1655317920000|2022-06-15 18:32:00|262.7|260.7|265.15|263.15|265.15|263.15|262.7|260.7|0
1655317930000|2022-06-15 18:32:10|264.87|262.87|270.14|268.14|270.14|268.14|264.87|262.87|0
1655317940000|2022-06-15 18:32:20|270.63|268.63|269.65|267.65|272.35|270.35|269.65|267.65|0
1655317950000|2022-06-15 18:32:30|271.12|269.12|271.37|269.37|272.11|270.11|271.12|269.12|0
1655317960000|2022-06-15 18:32:40|272.35|270.35|272.35|270.35|272.35|270.35|271.12|269.12|0
1655317970000|2022-06-15 18:32:50|274.32|272.32|276.78|274.78|276.78|274.78|274.32|272.32|0
1655317980000|2022-06-15 18:33:00|277.65|275.65|275.24|273.24|277.65|275.65|275.24|273.24|0
1655317990000|2022-06-15 18:33:10|275.73|273.73|280.44|278.44|280.44|278.44|275.73|273.73|0
1655318000000|2022-06-15 18:33:20|279.95|277.95|278.47|276.47|279.95|277.95|276.99|274.99|0
1655318010000|2022-06-15 18:33:30|278.72|276.72|274.28|272.28|278.72|276.72|274.28|272.28|0
1655318020000|2022-06-15 18:33:40|273.05|271.05|270.72|268.72|273.05|271.05|269.36|267.36|0
1655318030000|2022-06-15 18:33:50|268.75|266.75|269.85|267.85|271.33|269.33|268.75|266.75|0
1655318040000|2022-06-15 18:34:00|272.81|270.81|271.08|269.08|272.81|270.81|271.08|269.08|0
1655318050000|2022-06-15 18:34:10|270.84|268.84|271.33|269.33|271.33|269.33|269.85|267.85|0
1655318060000|2022-06-15 18:34:20|272.93|270.93|267.4|265.4|272.93|270.93|267.4|265.4|0
1655318070000|2022-06-15 18:34:30|266.42|264.42|262.37|260.37|266.42|264.42|262.37|260.37|0
1655318080000|2022-06-15 18:34:40|260.78|258.78|264.7|262.7|264.7|262.7|260.78|258.78|0
1655318090000|2022-06-15 18:34:50|263.72|261.72|267.67|265.67|267.67|265.67|263.72|261.72|0
1655318100000|2022-06-15 18:35:00|266.2|264.2|264.24|262.24|266.44|264.44|264.24|262.24|0
1655318110000|2022-06-15 18:35:10|264.73|262.73|268.16|266.16|268.16|266.16|264.73|262.73|0
1655318120000|2022-06-15 18:35:20|265.46|263.46|268.9|266.9|268.9|266.9|265.46|263.46|0
1655318130000|2022-06-15 18:35:30|266.69|264.69|265.95|263.95|268.16|266.16|265.95|263.95|0
1655318140000|2022-06-15 18:35:40|264.48|262.48|264.61|262.61|264.61|262.61|263.75|261.75|0
1655318150000|2022-06-15 18:35:50|265.22|263.22|263.26|261.26|265.22|263.22|263.26|261.26|0
1655318160000|2022-06-15 18:36:00|263.5|261.5|260.07|258.07|263.5|261.5|260.07|258.07|0
1655318170000|2022-06-15 18:36:10|259.34|257.34|257.51|255.51|260.32|258.32|257.51|255.51|0
1655318180000|2022-06-15 18:36:20|257.38|255.38|259.83|257.83|260.56|258.56|257.38|255.38|0
1655318190000|2022-06-15 18:36:30|261.3|259.3|261.54|259.54|262.28|260.28|261.3|259.3|0
1655318200000|2022-06-15 18:36:40|263.14|261.14|262.27|260.27|263.14|261.14|262.03|260.03|0
1655318210000|2022-06-15 18:36:50|262.16|260.16|258.73|256.73|262.16|260.16|258.73|256.73|0
1655318220000|2022-06-15 18:37:00|255.33|253.33|254.88|252.88|256.67|254.67|254.88|252.88|0
1655318230000|2022-06-15 18:37:10|253.42|251.42|253.35|251.35|253.84|251.84|252.86|250.86|0
1655318240000|2022-06-15 18:37:20|252.86|250.86|252.13|250.13|252.86|250.86|252.13|250.13|0
1655318250000|2022-06-15 18:37:30|251.15|249.15|255.06|253.06|255.06|253.06|251.15|249.15|0
1655318260000|2022-06-15 18:37:40|256.53|254.53|257.51|255.51|257.51|255.51|256.53|254.53|0
1655318270000|2022-06-15 18:37:50|256.17|254.17|254.33|252.33|257.02|255.02|254.33|252.33|0
1655318280000|2022-06-15 18:38:00|249.44|247.44|234.13|232.13|249.44|247.44|234.13|232.13|0
1655318290000|2022-06-15 18:38:10|234.37|232.37|235.82|233.82|240.43|238.43|233.16|231.16|0
1655318300000|2022-06-15 18:38:20|235.1|233.1|235.1|233.1|235.1|233.1|232.8|230.8|0
1655318310000|2022-06-15 18:38:30|233.16|231.16|234.74|232.74|234.74|232.74|232.19|230.19|0
1655318320000|2022-06-15 18:38:40|235.1|233.1|226.65|224.65|235.1|233.1|226.65|224.65|0
1655318330000|2022-06-15 18:38:50|228.57|226.57|218.85|216.85|228.57|226.57|218.85|216.85|0
1655318340000|2022-06-15 18:39:00|220.4|218.4|225.44|223.44|225.44|223.44|220.4|218.4|0
1655318350000|2022-06-15 18:39:10|226.29|224.29|230.39|228.39|230.39|228.39|226.29|224.29|0
1655318360000|2022-06-15 18:39:20|226.65|224.65|222.32|220.32|226.65|224.65|221.97|219.97|0
1655318370000|2022-06-15 18:39:30|224.48|222.48|226.05|224.05|226.05|224.05|222.45|220.45|0
1655318380000|2022-06-15 18:39:40|226.41|224.41|226.29|224.29|226.41|224.41|225.68|223.68|0
1655318390000|2022-06-15 18:39:50|223.65|221.65|228.33|226.33|228.33|226.33|223.65|221.65|0
1655318400000|2022-06-15 18:40:00|231.47|229.47|227.61|225.61|233.77|231.77|227.61|225.61|0
1655318410000|2022-06-15 18:40:10|225.68|223.68|225.33|223.33|226.64|224.64|225.2|223.2|0
1655318420000|2022-06-15 18:40:20|224.68|222.28|223.36|220.96|224.68|222.28|223.36|220.96|0
1655318430000|2022-06-15 18:40:30|223.96|221.56|224.21|221.81|224.21|221.81|221.43|219.03|0
1655318440000|2022-06-15 18:40:40|224.33|221.93|219.52|217.12|224.33|221.93|219.17|216.77|0
1655318450000|2022-06-15 18:40:50|217.6|215.2|212.35|209.95|217.6|215.2|212.35|209.95|0
1655318460000|2022-06-15 18:41:00|210.2|207.8|206.17|203.77|210.2|207.8|206.17|203.77|0
1655318470000|2022-06-15 18:41:10|204.51|202.11|205.22|202.82|205.22|202.82|202.03|199.63|0
1655318480000|2022-06-15 18:41:20|203.09|200.69|199.55|197.15|203.09|200.69|199.55|197.15|0
1655318490000|2022-06-15 18:41:30|199.67|197.27|203.45|201.05|203.45|201.05|199.08|196.68|0
1655318500000|2022-06-15 18:41:40|203.32|200.92|207.11|204.71|207.11|204.71|203.32|200.92|0
1655318510000|2022-06-15 18:41:50|206.64|204.24|206.29|203.89|206.64|204.24|206.29|203.89|0
1655318520000|2022-06-15 18:42:00|204.27|201.87|200.26|197.86|204.27|201.87|200.26|197.86|0
1655318530000|2022-06-15 18:42:10|196.89|194.49|192.42|190.02|196.89|194.49|192.42|190.02|0
1655318540000|2022-06-15 18:42:20|191.95|189.55|191.24|188.84|191.95|189.55|190.54|188.14|0
1655318550000|2022-06-15 18:42:30|194.77|192.37|196.18|193.78|197.01|194.61|194.53|192.13|0
1655318560000|2022-06-15 18:42:40|196.41|194.01|195.71|193.31|196.65|194.25|195.71|193.31|0
1655318570000|2022-06-15 18:42:50|195.94|193.54|199.25|196.85|199.48|197.08|195.94|193.54|0
1655318580000|2022-06-15 18:43:00|198.54|196.14|200.66|198.26|200.66|198.26|198.54|196.14|0
1655318590000|2022-06-15 18:43:10|201.14|198.74|201.37|198.97|201.37|198.97|200.9|198.5|0
1655318600000|2022-06-15 18:43:20|202.09|199.69|199.01|196.61|202.09|199.69|199.01|196.61|0
1655318610000|2022-06-15 18:43:30|196.77|194.37|197.12|194.72|197.12|194.72|196.41|194.01|0
1655318620000|2022-06-15 18:43:40|197.35|194.95|196.77|194.37|197.59|195.19|196.77|194.37|0
1655318630000|2022-06-15 18:43:50|194.65|192.25|193.35|190.95|194.65|192.25|190.3|187.9|0
1655318640000|2022-06-15 18:44:00|191.47|189.07|194.53|192.13|194.53|192.13|191.47|189.07|0
1655318650000|2022-06-15 18:44:10|194.41|192.01|194.53|192.13|194.76|192.36|194.41|192.01|0
1655318660000|2022-06-15 18:44:20|193.59|191.19|192.65|190.25|193.59|191.19|192.65|190.25|0
1655318670000|2022-06-15 18:44:30|192.06|189.66|187.26|184.86|192.06|189.66|186.8|184.4|0
1655318680000|2022-06-15 18:44:40|186.33|183.93|188.32|185.92|188.32|185.92|185.87|183.47|0
1655318690000|2022-06-15 18:44:50|190.77|188.37|188.9|186.5|190.77|188.37|188.9|186.5|0
1655318700000|2022-06-15 18:45:00|187.96|185.56|185.99|183.59|187.96|185.56|185.99|183.59|0
1655318710000|2022-06-15 18:45:10|185.52|183.12|183.31|180.91|185.99|183.59|183.31|180.91|0
1655318720000|2022-06-15 18:45:20|183.77|181.37|182.45|179.45|183.77|181.37|182.45|179.45|0
1655318730000|2022-06-15 18:45:30|182.22|179.22|181.64|178.64|182.22|179.22|181.29|178.29|0
1655318740000|2022-06-15 18:45:40|181.52|178.52|182.68|179.68|182.68|179.68|181.06|178.06|0
1655318760000|2022-06-15 18:46:00|182.45|179.45|180.6|177.6|182.45|179.45|180.48|177.48|0
1655318770000|2022-06-15 18:46:10|181.87|178.87|183.15|180.15|183.15|180.15|181.87|178.87|0
1655318780000|2022-06-15 18:46:20|185.63|182.63|187.96|184.96|187.96|184.96|185.63|182.63|0
1655318790000|2022-06-15 18:46:30|189.96|186.96|192.65|189.65|192.65|189.65|189.96|186.96|0
1655318800000|2022-06-15 18:46:40|191|188|191.83|188.83|191.83|188.83|190.77|187.77|0
1655318810000|2022-06-15 18:46:50|188.66|185.66|187.96|184.96|188.66|185.66|187.26|184.26|0
1655318820000|2022-06-15 18:47:00|185.86|182.86|187.96|184.96|187.96|184.96|185.86|182.86|0
1655318830000|2022-06-15 18:47:10|190.3|187.3|191.71|188.71|191.71|188.71|190.3|187.3|0
1655318840000|2022-06-15 18:47:20|192.65|189.65|193.47|190.47|194.53|191.53|192.65|189.65|0
1655318850000|2022-06-15 18:47:30|195.35|192.35|195|192|195.35|192.35|192.64|189.64|0
1655318860000|2022-06-15 18:47:40|192.41|189.41|194.05|191.05|194.05|191.05|192.41|189.41|0
1655318870000|2022-06-15 18:47:50|195.23|192.23|199.72|196.72|199.72|196.72|195.23|192.23|0
1655318880000|2022-06-15 18:48:00|200.66|197.66|202.21|199.21|202.56|199.56|200.66|197.66|0
1655318890000|2022-06-15 18:48:10|200.79|197.79|198.77|195.77|200.79|197.79|198.77|195.77|0
1655318900000|2022-06-15 18:48:20|197.82|194.82|198.77|195.77|198.77|195.77|196.88|193.88|0
1655318910000|2022-06-15 18:48:30|197.12|194.12|196.29|193.29|197.59|194.59|196.17|193.17|0
1655318920000|2022-06-15 18:48:40|197.35|194.35|198.18|195.18|198.53|195.53|197.35|194.35|0
1655318930000|2022-06-15 18:48:50|199.48|196.48|200.66|197.66|201.14|198.14|199.48|196.48|0
1655318940000|2022-06-15 18:49:00|201.37|198.37|200.07|197.07|201.37|198.37|200.07|197.07|0
1655318950000|2022-06-15 18:49:10|200.42|197.42|196.41|193.41|200.42|197.42|196.41|193.41|0
1655318960000|2022-06-15 18:49:20|196.53|193.53|198.29|195.29|198.29|195.29|196.53|193.53|0
1655318970000|2022-06-15 18:49:30|197.35|194.35|197.82|194.82|197.82|194.82|196.64|193.64|0
1655318980000|2022-06-15 18:49:40|198.29|195.29|198.06|195.06|199.13|196.13|197.82|194.82|0
1655318990000|2022-06-15 18:49:50|199.71|196.71|202.32|199.32|202.32|199.32|199.71|196.71|0
1655319000000|2022-06-15 18:50:00|198.89|195.89|198.06|195.06|199.48|196.48|197.11|194.11|0
1655319010000|2022-06-15 18:50:10|196.88|193.88|199.71|196.71|199.71|196.71|196.88|193.88|0
1655319020000|2022-06-15 18:50:20|199.24|196.24|200.9|197.9|201.13|198.13|199.24|196.24|0
1655319030000|2022-06-15 18:50:30|198.26|195.26|197.31|194.31|198.26|195.26|197.31|194.31|0
1655319040000|2022-06-15 18:50:40|198.02|195.02|197.07|194.07|198.02|195.02|195.07|192.07|0
1655319050000|2022-06-15 18:50:50|195.66|192.66|196.02|193.02|196.02|193.02|194.71|191.71|0
1655319060000|2022-06-15 18:51:00|194.71|191.71|192.36|189.36|194.71|191.71|192.25|189.25|0
1655319070000|2022-06-15 18:51:10|193.42|190.42|196.6|193.6|196.84|193.84|193.42|190.42|0
1655319080000|2022-06-15 18:51:20|201.57|198.57|201.22|198.22|202.28|199.28|200.98|197.98|0
1655319090000|2022-06-15 18:51:30|202.52|199.52|199.67|196.67|202.52|199.52|199.67|196.67|0
1655319100000|2022-06-15 18:51:40|198.14|195.14|200.62|197.62|200.62|197.62|196.72|193.72|0
1655319110000|2022-06-15 18:51:50|199.91|196.91|202.04|199.04|202.04|199.04|199.91|196.91|0
1655319120000|2022-06-15 18:52:00|202.88|199.88|207.04|204.04|207.04|204.04|202.88|199.88|0
1655319130000|2022-06-15 18:52:10|212.54|209.54|214.59|211.59|214.59|211.59|211.82|208.82|0
1655319140000|2022-06-15 18:52:20|213.63|210.63|215.42|212.42|215.42|212.42|213.5|210.5|0
1655319150000|2022-06-15 18:52:30|218.79|215.79|217.83|214.83|219.27|216.27|217.83|214.83|0
1655319160000|2022-06-15 18:52:40|218.79|215.79|212.78|209.78|218.79|215.79|212.78|209.78|0
1655319170000|2022-06-15 18:52:50|210.86|207.86|211.82|208.82|213.98|210.98|210.86|207.86|0
1655319180000|2022-06-15 18:53:00|208.95|205.95|211.34|208.34|211.34|208.34|207.99|204.99|0
1655319190000|2022-06-15 18:53:10|213.74|210.74|212.06|209.06|213.74|210.74|211.82|208.82|0
1655319200000|2022-06-15 18:53:20|212.78|209.78|217.1|214.1|217.1|214.1|212.78|209.78|0
1655319210000|2022-06-15 18:53:30|215.9|212.9|216.62|213.62|216.62|213.62|215.9|212.9|0
1655319220000|2022-06-15 18:53:40|216.86|213.86|214.82|211.82|216.86|213.86|213.02|210.02|0
1655319230000|2022-06-15 18:53:50|214.94|211.94|216.38|213.38|216.38|213.38|214.34|211.34|0
1655319240000|2022-06-15 18:54:00|216.02|213.02|213.74|210.74|216.02|213.02|213.02|210.02|0
1655319250000|2022-06-15 18:54:10|216.02|213.02|218.3|215.3|218.3|215.3|216.02|213.02|0
1655319260000|2022-06-15 18:54:20|218.43|215.43|220.12|217.12|220.12|217.12|218.43|215.43|0
1655319270000|2022-06-15 18:54:30|221.68|218.68|221.68|218.68|221.68|218.68|219.75|216.75|0
1655319280000|2022-06-15 18:54:40|223.13|220.13|225.3|222.3|225.3|222.3|223.13|220.13|0
1655319290000|2022-06-15 18:54:50|220.23|217.23|216.86|213.86|220.23|217.23|216.86|213.86|0
1655319300000|2022-06-15 18:55:00|215.66|212.66|212.06|209.06|215.66|212.66|212.06|209.06|0
1655319310000|2022-06-15 18:55:10|210.98|207.98|213.26|210.26|213.26|210.26|210.38|207.38|0
1655319320000|2022-06-15 18:55:20|213.62|210.62|214.43|211.43|215.63|212.63|212.75|209.75|0
1655319330000|2022-06-15 18:55:30|213.47|210.47|215.87|212.87|215.87|212.87|213.47|210.47|0
1655319340000|2022-06-15 18:55:40|213.95|210.95|210.84|207.84|213.95|210.95|210.84|207.84|0
1655319350000|2022-06-15 18:55:50|209.64|206.64|210.25|207.25|211.46|208.46|209.64|206.64|0
1655319360000|2022-06-15 18:56:00|211.46|208.46|215.8|212.8|215.8|212.8|211.46|208.46|0
1655319370000|2022-06-15 18:56:10|218.95|215.95|217.73|214.73|218.95|215.95|217.73|214.73|0
1655319380000|2022-06-15 18:56:20|215.8|212.8|217.73|214.73|217.73|214.73|215.8|212.8|0
1655319390000|2022-06-15 18:56:30|219.19|216.19|217.25|214.25|219.19|216.19|217.25|214.25|0
1655319400000|2022-06-15 18:56:40|216.28|213.28|215.92|212.92|216.52|213.52|214.83|211.83|0
1655319410000|2022-06-15 18:56:50|215.07|212.07|216.89|213.89|217.01|214.01|215.07|212.07|0
1655319420000|2022-06-15 18:57:00|217.62|214.62|214.83|211.83|217.98|214.98|214.83|211.83|0
1655319430000|2022-06-15 18:57:10|214.59|211.59|217.13|214.13|217.13|214.13|214.59|211.59|0
1655319440000|2022-06-15 18:57:20|217.01|214.01|216.28|213.28|217.25|214.25|216.28|213.28|0
1655319450000|2022-06-15 18:57:30|215.56|212.56|220.4|217.4|220.4|217.4|215.56|212.56|0
1655319460000|2022-06-15 18:57:40|220.64|217.64|221.98|218.98|222.22|219.22|220.64|217.64|0
1655319470000|2022-06-15 18:57:50|223.8|220.8|228.18|225.18|228.18|225.18|223.8|220.8|0
1655319480000|2022-06-15 18:58:00|227.45|224.45|230.37|227.37|230.37|227.37|227.45|224.45|0
1655319490000|2022-06-15 18:58:10|229.4|226.4|225.99|222.99|229.4|226.4|225.99|222.99|0
1655319500000|2022-06-15 18:58:20|225.26|222.26|225.26|222.26|225.26|222.26|223.8|220.8|0
1655319510000|2022-06-15 18:58:30|223.68|220.68|219.67|216.67|223.68|220.68|218.34|215.34|0
1655319520000|2022-06-15 18:58:40|219.18|216.18|219.67|216.67|219.67|216.67|218.34|215.34|0
1655319530000|2022-06-15 18:58:50|218.94|215.94|217.73|214.73|218.94|215.94|216.76|213.76|0
1655319540000|2022-06-15 18:59:00|218.58|215.58|217.37|214.37|218.58|215.58|216.76|213.76|0
1655319550000|2022-06-15 18:59:10|215.55|212.55|218.21|215.21|218.21|215.21|215.55|212.55|0
1655319560000|2022-06-15 18:59:20|217.49|214.49|218.46|215.46|218.46|215.46|216.16|213.16|0
1655319570000|2022-06-15 18:59:30|217.25|214.25|218.46|215.46|218.94|215.94|217.25|214.25|0
1655319580000|2022-06-15 18:59:40|221.01|218.01|221.01|218.01|221.01|218.01|220.28|217.28|0
1655319590000|2022-06-15 18:59:50|220.76|217.76|222.34|219.34|222.58|219.58|220.76|217.76|0
1655319600000|2022-06-15 19:00:00|221.37|218.37|217|214|221.37|218.37|217|214|0
1655319610000|2022-06-15 19:00:10|216.76|213.76|220.39|217.39|220.39|217.39|216.76|213.76|0
1655319620000|2022-06-15 19:00:20|221.36|218.36|213.86|210.86|221.36|218.36|213.86|210.86|0
1655319630000|2022-06-15 19:00:30|211.93|208.93|211.69|208.69|211.93|208.93|211.45|208.45|0
1655319640000|2022-06-15 19:00:40|212.17|209.17|212.55|209.55|212.55|209.55|210.86|207.86|0
1655319650000|2022-06-15 19:00:50|208.69|205.69|203.88|200.88|208.69|205.69|203.88|200.88|0
1655319660000|2022-06-15 19:01:00|205.32|202.32|207.01|204.01|208.82|205.82|205.32|202.32|0
1655319670000|2022-06-15 19:01:10|206.04|203.04|207.25|204.25|207.25|204.25|205.56|202.56|0
1655319680000|2022-06-15 19:01:20|209.41|206.41|211.47|208.47|211.47|208.47|209.41|206.41|0
1655319690000|2022-06-15 19:01:30|210.5|207.5|210.62|207.62|210.62|207.62|209.17|206.17|0
1655319700000|2022-06-15 19:01:40|212.07|209.07|209.41|206.41|212.07|209.07|209.41|206.41|0
1655319710000|2022-06-15 19:01:50|209.65|206.65|210.62|207.62|210.62|207.62|207.97|204.97|0
1655319720000|2022-06-15 19:02:00|211.1|208.1|213.64|210.64|213.64|210.64|211.1|208.1|0
1655319730000|2022-06-15 19:02:10|215.21|212.21|221.28|218.28|221.28|218.28|215.21|212.21|0
1655319740000|2022-06-15 19:02:20|220.79|217.79|219.28|216.88|220.79|217.79|217.88|214.88|0
1655319750000|2022-06-15 19:02:30|217.22|214.82|219.28|216.88|219.4|217|217.22|214.82|0
1655319760000|2022-06-15 19:02:40|219.03|216.63|217.82|215.42|219.52|217.12|217.82|215.42|0
1655319770000|2022-06-15 19:02:50|216.61|214.21|214.43|212.03|216.85|214.45|214.43|212.03|0
1655319780000|2022-06-15 19:03:00|213.46|211.06|218.06|215.66|218.06|215.66|213.46|211.06|0
1655319790000|2022-06-15 19:03:10|220.25|217.85|216|213.6|220.25|217.85|216|213.6|0
1655319800000|2022-06-15 19:03:20|216.36|213.96|219.03|216.63|219.03|216.63|216.36|213.96|0
1655319810000|2022-06-15 19:03:30|218.19|215.79|215.52|213.12|218.19|215.79|215.52|213.12|0
1655319820000|2022-06-15 19:03:40|214.79|212.39|215.64|213.24|215.64|213.24|214.79|212.39|0
1655319830000|2022-06-15 19:03:50|216.6|214.2|218.79|216.39|218.79|216.39|216.6|214.2|0
1655319840000|2022-06-15 19:04:00|219.27|216.87|217.7|215.3|220.24|217.84|217.7|215.3|0
1655319850000|2022-06-15 19:04:10|216.36|213.96|214.67|212.27|216.49|214.09|214.67|212.27|0
1655319860000|2022-06-15 19:04:20|213.21|210.81|211.28|208.88|213.21|210.81|211.28|208.88|0
1655319870000|2022-06-15 19:04:30|212.73|210.33|212.61|210.21|212.73|210.33|212|209.6|0
1655319880000|2022-06-15 19:04:40|214.18|211.78|215.15|212.75|215.15|212.75|214.18|211.78|0
1655319890000|2022-06-15 19:04:50|215.39|212.99|213.94|211.54|215.39|212.99|212.37|209.97|0
1655319900000|2022-06-15 19:05:00|211.76|209.36|210.07|207.67|211.76|209.36|210.07|207.67|0
1655319910000|2022-06-15 19:05:10|209.83|207.43|213.94|211.54|213.94|211.54|209.83|207.43|0
1655319920000|2022-06-15 19:05:20|213.45|211.05|215.88|213.48|215.88|213.48|211.52|209.12|0
1655319930000|2022-06-15 19:05:30|215.87|213.47|212|209.6|215.87|213.47|212|209.6|0
1655319940000|2022-06-15 19:05:40|211.52|209.12|213.34|210.94|213.58|211.18|211.52|209.12|0
1655319950000|2022-06-15 19:05:50|214.66|212.26|216.48|214.08|216.48|214.08|214.55|212.15|0
1655319960000|2022-06-15 19:06:00|215.87|213.47|216.24|213.84|217.33|214.93|215.87|213.47|0
1655319970000|2022-06-15 19:06:10|217.09|214.69|212.73|210.33|217.09|214.69|212.73|210.33|0
1655319980000|2022-06-15 19:06:20|213.45|211.05|212.73|210.33|213.45|211.05|210.79|208.39|0
1655319990000|2022-06-15 19:06:30|212.61|210.21|211.28|208.88|213.45|211.05|211.28|208.88|0
1655320000000|2022-06-15 19:06:40|212.73|210.33|210.44|208.04|213.21|210.81|210.44|208.04|0
1655320010000|2022-06-15 19:06:50|210.31|207.91|208.38|205.98|210.31|207.91|208.38|205.98|0
1655320020000|2022-06-15 19:07:00|208.99|206.59|206.94|204.54|208.99|206.59|206.94|204.54|0
1655320030000|2022-06-15 19:07:10|205.25|202.85|205.49|203.09|206.45|204.05|205.25|202.85|0
1655320040000|2022-06-15 19:07:20|205.97|203.57|207.42|205.02|207.42|205.02|205.73|203.33|0
1655320050000|2022-06-15 19:07:30|207.18|204.78|206.21|203.81|207.18|204.78|205.49|203.09|0
1655320060000|2022-06-15 19:07:40|206.82|204.42|204.53|202.13|206.82|204.42|204.53|202.13|0
1655320070000|2022-06-15 19:07:50|206.21|203.81|207.54|205.14|207.66|205.26|205.97|203.57|0
1655320080000|2022-06-15 19:08:00|205.97|203.57|205.86|203.46|205.97|203.57|204.29|201.89|0
1655320090000|2022-06-15 19:08:10|205.49|203.09|207.17|204.77|207.41|205.01|205.49|203.09|0
1655320100000|2022-06-15 19:08:20|208.14|205.74|211.03|208.63|211.03|208.63|208.14|205.74|0
1655320110000|2022-06-15 19:08:30|211.52|209.12|212.48|210.08|212.48|210.08|211.27|208.87|0
1655320120000|2022-06-15 19:08:40|212|209.6|211.64|209.24|212|209.6|211.64|209.24|0
1655320130000|2022-06-15 19:08:50|211.51|209.11|211.03|208.63|212.96|210.56|211.03|208.63|0
1655320140000|2022-06-15 19:09:00|211.64|209.24|207.9|205.5|211.64|209.24|207.9|205.5|0
1655320150000|2022-06-15 19:09:10|209.47|207.07|210.19|207.79|210.19|207.79|207.17|204.77|0
1655320160000|2022-06-15 19:09:20|209.23|206.83|208.14|205.74|209.23|206.83|208.02|205.62|0
1655320170000|2022-06-15 19:09:30|207.78|205.38|208.14|205.74|208.62|206.22|207.78|205.38|0
1655320180000|2022-06-15 19:09:40|207.17|204.77|205.97|203.57|207.17|204.77|205.97|203.57|0
1655320190000|2022-06-15 19:09:50|206.69|204.29|205.97|203.57|207.54|205.14|205.97|203.57|0
1655320200000|2022-06-15 19:10:00|206.21|203.81|206.21|203.81|207.41|205.01|206.21|203.81|0
1655320210000|2022-06-15 19:10:10|206.93|204.53|208.13|205.73|208.13|205.73|206.93|204.53|0
1655320220000|2022-06-15 19:10:20|206.45|204.05|204.04|201.64|206.45|204.05|204.04|201.64|0
1655320230000|2022-06-15 19:10:30|203.56|201.16|202.84|200.44|203.56|201.16|202.36|199.96|0
1655320240000|2022-06-15 19:10:40|202.6|200.2|205.73|203.33|205.73|203.33|201.4|199|0
1655320250000|2022-06-15 19:10:50|207.89|205.49|208.37|205.97|208.37|205.97|207.17|204.77|0
1655320260000|2022-06-15 19:11:00|209.95|207.55|207.78|205.38|209.95|207.55|207.78|205.38|0
1655320270000|2022-06-15 19:11:10|207.54|205.14|208.02|205.62|208.02|205.62|207.54|205.14|0
1655320280000|2022-06-15 19:11:20|207.29|204.89|206.45|204.05|207.29|204.89|205.72|203.32|0
1655320290000|2022-06-15 19:11:30|204.52|202.12|208.98|206.58|208.98|206.58|204.52|202.12|0
1655320300000|2022-06-15 19:11:40|208.85|206.45|209.05|206.65|210.26|207.86|208.81|206.41|0
1655320310000|2022-06-15 19:11:50|209.78|207.38|206.78|204.38|209.78|207.38|206.78|204.38|0
1655320320000|2022-06-15 19:12:00|205.81|203.41|207.9|205.5|207.9|205.5|205.36|202.96|0
1655320330000|2022-06-15 19:12:10|206.69|204.29|208.39|205.99|208.39|205.99|206.2|203.8|0
1655320340000|2022-06-15 19:12:20|208.03|205.63|213.5|211.1|213.5|211.1|207.66|205.26|0
1655320350000|2022-06-15 19:12:30|212.9|210.5|213.39|210.99|213.99|211.59|212.29|209.89|0
1655320360000|2022-06-15 19:12:40|213.26|210.86|217.41|215.01|217.41|215.01|213.26|210.86|0
1655320370000|2022-06-15 19:12:50|218.63|216.23|219.86|217.46|219.86|217.46|218.63|216.23|0
1655320380000|2022-06-15 19:13:00|220.1|217.7|220.72|218.32|222.06|219.66|220.1|217.7|0
1655320390000|2022-06-15 19:13:10|220.47|218.07|221.45|219.05|222.55|220.15|220.47|218.07|0
1655320400000|2022-06-15 19:13:20|219.25|216.85|217.17|214.77|219.25|216.85|217.17|214.77|0
1655320410000|2022-06-15 19:13:30|214.24|211.84|213.87|211.47|214.97|212.57|213.87|211.47|0
1655320420000|2022-06-15 19:13:40|216.56|214.16|215.7|213.3|216.68|214.28|214.97|212.57|0
1655320430000|2022-06-15 19:13:50|215.21|212.81|214.23|211.83|215.21|212.81|214.23|211.83|0
1655320440000|2022-06-15 19:14:00|213.01|210.61|211.8|209.4|213.01|210.61|211.8|209.4|0
1655320450000|2022-06-15 19:14:10|212.77|210.37|214.48|212.08|214.48|212.08|212.04|209.64|0
1655320460000|2022-06-15 19:14:20|213.5|211.1|212.53|210.13|213.5|211.1|211.43|209.03|0
1655320470000|2022-06-15 19:14:30|212.04|209.64|212.77|210.37|213.01|210.61|212.04|209.64|0
1655320480000|2022-06-15 19:14:40|214.48|212.08|213.14|210.74|214.48|212.08|213.14|210.74|0
1655320490000|2022-06-15 19:14:50|213.99|211.59|213.75|211.35|213.99|211.59|212.17|209.77|0
1655320500000|2022-06-15 19:15:00|214.85|212.45|219.12|216.72|219.74|217.34|214.85|212.45|0
1655320510000|2022-06-15 19:15:10|218.76|216.36|219.86|217.46|219.86|217.46|218.63|216.23|0
1655320520000|2022-06-15 19:15:20|220.1|217.7|222.55|220.15|222.68|220.28|220.1|217.7|0
1655320530000|2022-06-15 19:15:30|222.06|219.66|219.86|217.46|222.06|219.66|219.86|217.46|0
1655320540000|2022-06-15 19:15:40|219.61|217.21|220.96|218.56|221.45|219.05|219.61|217.21|0
1655320550000|2022-06-15 19:15:50|218.39|215.99|214.23|211.83|218.39|215.99|214.23|211.83|0
1655320560000|2022-06-15 19:16:00|212.52|210.12|212.41|210.01|215.09|212.69|212.41|210.01|0
1655320570000|2022-06-15 19:16:10|213.5|211.1|210.7|208.3|213.5|211.1|210.7|208.3|0
1655320580000|2022-06-15 19:16:20|213.14|210.74|214.96|212.56|214.96|212.56|213.14|210.74|0
1655320590000|2022-06-15 19:16:30|215.7|213.3|212.89|210.49|215.7|213.3|212.89|210.49|0
1655320600000|2022-06-15 19:16:40|212.28|209.88|216.07|213.67|216.31|213.91|212.28|209.88|0
1655320610000|2022-06-15 19:16:50|214.36|211.96|214.48|212.08|215.21|212.81|214.36|211.96|0
1655320620000|2022-06-15 19:17:00|214.72|212.32|216.92|214.52|216.92|214.52|214.72|212.32|0
1655320630000|2022-06-15 19:17:10|217.53|215.13|215.7|213.3|217.53|215.13|215.7|213.3|0
1655320640000|2022-06-15 19:17:20|216.8|214.4|213.5|211.1|216.8|214.4|213.5|211.1|0
1655320650000|2022-06-15 19:17:30|215.21|212.81|213.5|211.1|215.21|212.81|213.5|211.1|0
1655320660000|2022-06-15 19:17:40|215.21|212.81|214.85|212.45|215.21|212.81|213.5|211.1|0
1655320670000|2022-06-15 19:17:50|214.23|211.83|216.67|214.27|216.67|214.27|214.23|211.83|0
1655320680000|2022-06-15 19:18:00|215.94|213.54|215.94|213.54|217.16|214.76|215.94|213.54|0
1655320690000|2022-06-15 19:18:10|213.99|211.59|212.16|209.76|213.99|211.59|212.16|209.76|0
1655320700000|2022-06-15 19:18:20|213.74|211.34|217.16|214.76|217.16|214.76|213.74|211.34|0
1655320710000|2022-06-15 19:18:30|219.73|217.33|218.87|216.47|219.73|217.33|217.41|215.01|0
1655320720000|2022-06-15 19:18:40|219.36|216.96|219.36|216.96|220.34|217.94|218.38|215.98|0
1655320730000|2022-06-15 19:18:50|217.89|215.49|216.8|214.4|218.02|215.62|215.69|213.29|0
1655320740000|2022-06-15 19:19:00|216.67|214.27|217.89|215.49|217.89|215.49|216.18|213.78|0
1655320750000|2022-06-15 19:19:10|218.75|216.35|214.11|211.71|218.75|216.35|214.11|211.71|0
1655320760000|2022-06-15 19:19:20|213.01|210.61|214.96|212.56|215.21|212.81|213.01|210.61|0
1655320770000|2022-06-15 19:19:30|213.5|211.1|215.21|212.81|215.45|213.05|213.5|211.1|0
1655320780000|2022-06-15 19:19:40|215.94|213.54|213.87|211.47|215.94|213.54|213.87|211.47|0
1655320790000|2022-06-15 19:19:50|213.98|211.58|211.55|209.15|213.98|211.58|211.55|209.15|0
1655320800000|2022-06-15 19:20:00|211.18|208.78|208.38|205.98|211.18|208.78|208.38|205.98|0
1655320810000|2022-06-15 19:20:10|210.33|207.93|210.08|207.68|210.81|208.41|210.08|207.68|0
1655320820000|2022-06-15 19:20:20|208.75|206.35|207.41|205.01|209.35|206.95|207.16|204.76|0
1655320830000|2022-06-15 19:20:30|207.89|205.49|208.62|206.22|208.87|206.47|206.92|204.52|0
1655320840000|2022-06-15 19:20:40|207.65|205.25|204.98|202.58|208.51|206.11|204.98|202.58|0
1655320850000|2022-06-15 19:20:50|203.28|200.88|204.73|202.33|204.73|202.33|202.31|199.91|0
1655320860000|2022-06-15 19:21:00|202.68|200.28|199.41|197.01|202.79|200.39|199.41|197.01|0
1655320870000|2022-06-15 19:21:10|197.23|194.83|199.53|197.13|199.53|197.13|197.23|194.83|0
1655320880000|2022-06-15 19:21:20|200.86|198.46|197.76|195.36|200.86|198.46|197.76|195.36|0
1655320890000|2022-06-15 19:21:30|199.22|196.82|199.22|196.82|200.07|197.67|199.22|196.82|0
1655320900000|2022-06-15 19:21:40|200.43|198.03|199.34|196.94|200.43|198.03|199.34|196.94|0
1655320910000|2022-06-15 19:21:50|201.53|199.13|201.4|199|201.53|199.13|199.59|197.19|0
1655320920000|2022-06-15 19:22:00|202.86|200.46|200.45|198.05|202.86|200.46|200.45|198.05|0
1655320930000|2022-06-15 19:22:10|200.93|198.53|200.93|198.53|200.93|198.53|200.2|197.8|0
1655320940000|2022-06-15 19:22:20|199.96|197.56|200.45|198.05|200.69|198.29|199.23|196.83|0
1655320950000|2022-06-15 19:22:30|199.23|196.83|198.99|196.59|200.33|197.93|198.87|196.47|0
1655320960000|2022-06-15 19:22:40|199.12|196.72|198.9|196.5|199.12|196.72|198.17|195.77|0
1655320970000|2022-06-15 19:22:50|199.14|196.74|198.85|196.45|199.34|196.94|198.85|196.45|0
1655320980000|2022-06-15 19:23:00|200.03|197.63|198.09|195.69|200.03|197.63|197.84|195.44|0
1655320990000|2022-06-15 19:23:10|199.88|197.48|200.62|198.22|200.62|198.22|199.88|197.48|0
1655321000000|2022-06-15 19:23:20|199.99|197.59|200.97|198.57|200.97|198.57|199.99|197.59|0
1655321010000|2022-06-15 19:23:30|202.2|199.8|201.71|199.31|202.94|200.54|201.46|199.06|0
1655321020000|2022-06-15 19:23:40|200.24|197.84|199.26|196.86|200.24|197.84|197.79|195.39|0
1655321030000|2022-06-15 19:23:50|198.09|195.69|193.69|191.29|198.09|195.69|193.69|191.29|0
1655321040000|2022-06-15 19:24:00|194.18|191.78|194.21|191.81|194.21|191.81|192.99|190.59|0
1655321050000|2022-06-15 19:24:10|193.12|190.72|192.26|189.86|193.12|190.72|192.26|189.86|0
1655321060000|2022-06-15 19:24:20|191.04|188.64|189.59|187.19|191.04|188.64|189.59|187.19|0
1655321070000|2022-06-15 19:24:30|189.1|186.7|188.37|185.97|189.1|186.7|188.37|185.97|0
1655321080000|2022-06-15 19:24:40|189.59|187.19|189.34|186.94|190.31|187.91|189.34|186.94|0
1655321090000|2022-06-15 19:24:50|190.31|187.91|189.71|187.31|190.31|187.91|189.34|186.94|0
1655321100000|2022-06-15 19:25:00|189.1|186.7|191.04|188.64|191.29|188.89|188.74|186.34|0
1655321110000|2022-06-15 19:25:10|190.8|188.4|190.28|187.88|190.8|188.4|189.55|187.15|0
1655321120000|2022-06-15 19:25:20|191.01|188.61|192.84|190.44|193.2|190.8|191.01|188.61|0
1655321130000|2022-06-15 19:25:30|194.42|192.02|192.23|189.83|194.42|192.02|192.23|189.83|0
1655321140000|2022-06-15 19:25:40|192.72|190.32|191.5|189.1|193.2|190.8|191.5|189.1|0
1655321150000|2022-06-15 19:25:50|191.25|188.85|189.92|187.52|191.25|188.85|189.92|187.52|0
1655321160000|2022-06-15 19:26:00|189.06|186.66|185.55|183.15|189.06|186.66|185.18|182.78|0
1655321170000|2022-06-15 19:26:10|184.92|182.52|187.47|185.07|187.47|185.07|184.92|182.52|0
1655321180000|2022-06-15 19:26:20|186.13|183.73|185.91|183.51|186.13|183.73|184.56|182.16|0
1655321190000|2022-06-15 19:26:30|186.64|184.24|184.94|182.54|187.12|184.72|184.94|182.54|0
1655321200000|2022-06-15 19:26:40|185.31|182.91|187.25|184.85|187.25|184.85|185.31|182.91|0
1655321210000|2022-06-15 19:26:50|189.07|186.67|186.15|183.75|189.07|186.67|186.15|183.75|0
1655321220000|2022-06-15 19:27:00|187.12|184.72|186.76|184.36|187.12|184.72|185.07|182.67|0
1655321230000|2022-06-15 19:27:10|188.34|185.94|188.34|185.94|188.34|185.94|186.39|183.99|0
1655321240000|2022-06-15 19:27:20|188.82|186.42|190.04|187.64|190.04|187.64|188.34|185.94|0
1655321250000|2022-06-15 19:27:30|189.55|187.15|187.01|184.61|189.55|187.15|187.01|184.61|0
1655321260000|2022-06-15 19:27:40|186.76|184.36|184.7|182.3|186.76|184.36|184.7|182.3|0
1655321270000|2022-06-15 19:27:50|184.45|182.05|184.21|181.81|185.55|183.15|184.21|181.81|0
1655321280000|2022-06-15 19:28:00|183.73|181.33|183|180.6|183.73|181.33|183|180.6|0
1655321290000|2022-06-15 19:28:10|184.21|181.81|182.52|180.12|184.21|181.81|182.52|180.12|0
1655321300000|2022-06-15 19:28:20|181.79|179.39|181.31|178.91|182.89|180.49|181.31|178.91|0
1655321310000|2022-06-15 19:28:30|181.79|179.39|183.49|181.09|183.49|181.09|181.79|179.39|0
1655321320000|2022-06-15 19:28:40|183.48|181.08|183.48|181.08|183.48|181.08|182.28|179.88|0
1655321330000|2022-06-15 19:28:50|182.52|180.12|183.61|181.21|183.61|181.21|182.28|179.88|0
1655321340000|2022-06-15 19:29:00|182.64|180.24|181.55|179.15|182.64|180.24|181.43|179.03|0
1655321350000|2022-06-15 19:29:10|181.79|179.39|181.79|179.39|182.03|179.63|181.79|179.39|0
1655321360000|2022-06-15 19:29:20|181.19|178.79|182.35|179.95|182.48|180.08|181.19|178.79|0
1655321370000|2022-06-15 19:29:30|182.84|180.44|181.63|179.23|182.84|180.44|181.27|178.87|0
1655321380000|2022-06-15 19:29:40|181.39|178.99|179.34|176.94|181.63|179.23|179.34|176.94|0
1655321390000|2022-06-15 19:29:50|180.18|177.78|179.7|177.3|180.18|177.78|179.22|176.82|0
1655321400000|2022-06-15 19:30:00|179.46|177.06|179.46|177.06|179.7|177.3|179.22|176.82|0
1655321410000|2022-06-15 19:30:10|178.98|176.58|179.46|177.06|179.94|177.54|178.98|176.58|0
1655321420000|2022-06-15 19:30:20|179.58|177.18|184.04|181.64|184.04|181.64|179.58|177.18|0
1655321430000|2022-06-15 19:30:30|183.2|180.8|181.87|179.47|183.2|180.8|181.87|179.47|0
1655321440000|2022-06-15 19:30:40|182.11|179.71|183.8|181.4|183.8|181.4|182.11|179.71|0
1655321450000|2022-06-15 19:30:50|184.77|182.37|183.8|181.4|185.01|182.61|183.8|181.4|0
1655321460000|2022-06-15 19:31:00|182.35|179.95|182.83|180.43|183.2|180.8|182.35|179.95|0
1655321470000|2022-06-15 19:31:10|183.32|180.92|180.9|178.5|184.77|182.37|180.9|178.5|0
1655321480000|2022-06-15 19:31:20|180.42|178.02|179.58|177.18|180.66|178.26|179.58|177.18|0
1655321490000|2022-06-15 19:31:30|179.94|177.54|178.38|175.98|179.94|177.54|178.38|175.98|0
1655321500000|2022-06-15 19:31:40|177.29|174.89|175.61|173.21|177.29|174.89|175.61|173.21|0
1655321510000|2022-06-15 19:31:50|176.81|174.41|175.97|173.57|177.05|174.65|175.61|173.21|0
1655321520000|2022-06-15 19:32:00|176.21|173.81|174.41|172.01|176.21|173.81|174.41|172.01|0
1655321530000|2022-06-15 19:32:10|174.65|172.25|174.17|171.77|174.89|172.49|174.17|171.77|0
1655321540000|2022-06-15 19:32:20|173.45|171.05|171.78|169.38|173.45|171.05|171.78|169.38|0
1655321550000|2022-06-15 19:32:30|171.66|169.26|173.21|170.81|173.21|170.81|171.3|168.9|0
1655321560000|2022-06-15 19:32:40|173.69|171.29|171.3|168.9|173.69|171.29|171.3|168.9|0
1655321570000|2022-06-15 19:32:50|171.06|168.66|171.77|169.37|172.62|170.22|171.06|168.66|0
1655321580000|2022-06-15 19:33:00|170.82|168.42|168.43|166.03|170.82|168.42|168.43|166.03|0
1655321590000|2022-06-15 19:33:10|167.72|165.32|167.24|164.84|167.96|165.56|167.24|164.84|0
1655321600000|2022-06-15 19:33:20|167.6|165.2|168.54|166.14|168.54|166.14|167.6|165.2|0
1655321610000|2022-06-15 19:33:30|167.14|164.74|168.62|166.22|168.62|166.22|167.14|164.74|0
1655321620000|2022-06-15 19:33:40|169.33|166.93|169.81|167.41|170.05|167.65|169.33|166.93|0
1655321630000|2022-06-15 19:33:50|168.62|166.22|167.9|165.5|168.62|166.22|167.9|165.5|0
1655321640000|2022-06-15 19:34:00|169.33|166.93|167.19|164.79|169.33|166.93|167.19|164.79|0
1655321650000|2022-06-15 19:34:10|166.95|164.55|167.19|164.79|167.19|164.79|166.47|164.07|0
1655321660000|2022-06-15 19:34:20|168.38|165.98|170.05|167.65|170.05|167.65|168.14|165.74|0
1655321670000|2022-06-15 19:34:30|168.38|165.98|167.79|165.39|168.38|165.98|167.79|165.39|0
1655321680000|2022-06-15 19:34:40|168.14|165.74|167.07|164.67|168.14|165.74|166.47|164.07|0
1655321690000|2022-06-15 19:34:50|166.83|164.43|167.42|165.02|167.42|165.02|165.99|163.59|0
1655321700000|2022-06-15 19:35:00|166.23|163.83|167.79|165.39|167.79|165.39|166.23|163.83|0
1655321710000|2022-06-15 19:35:10|168.51|166.11|167.25|164.85|168.51|166.11|167.25|164.85|0
1655321720000|2022-06-15 19:35:20|164.77|162.37|169.26|166.86|169.26|166.86|164.77|162.37|0
1655321730000|2022-06-15 19:35:30|169.73|167.33|171.87|169.47|171.87|169.47|169.73|167.33|0
1655321740000|2022-06-15 19:35:40|172.38|169.98|171.2|168.8|172.38|169.98|171.2|168.8|0
1655321750000|2022-06-15 19:35:50|172.74|170.34|173.59|171.19|173.59|171.19|172.74|170.34|0
1655321760000|2022-06-15 19:36:00|172.18|169.78|171.48|169.08|172.18|169.78|171.25|168.85|0
1655321770000|2022-06-15 19:36:10|172.42|170.02|173.59|171.19|173.59|171.19|172.42|170.02|0
1655321780000|2022-06-15 19:36:20|174.29|171.89|174.53|172.13|174.53|172.13|174.06|171.66|0
1655321790000|2022-06-15 19:36:30|174.06|171.66|172.42|170.02|174.53|172.13|172.42|170.02|0
1655321800000|2022-06-15 19:36:40|172.3|169.9|171.48|169.08|172.3|169.9|171.48|169.08|0
1655321810000|2022-06-15 19:36:50|172.18|169.78|174.42|172.02|174.42|172.02|172.18|169.78|0
1655321820000|2022-06-15 19:37:00|175|172.6|177.59|175.19|177.59|175.19|175|172.6|0
1655321830000|2022-06-15 19:37:10|177.35|174.95|175.94|173.54|177.35|174.95|175.94|173.54|0
1655321840000|2022-06-15 19:37:20|176.17|173.77|175.94|173.54|176.41|174.01|175.47|173.07|0
1655321850000|2022-06-15 19:37:30|176.77|174.37|177.12|174.72|177.12|174.72|176.77|174.37|0
1655321860000|2022-06-15 19:37:40|177.59|175.19|177.59|175.19|177.71|175.31|177.35|174.95|0
1655321870000|2022-06-15 19:37:50|178.65|176.25|180.42|178.02|180.42|178.02|178.65|176.25|0
1655321880000|2022-06-15 19:38:00|182.08|179.68|181.84|179.44|182.08|179.68|181.13|178.73|0
1655321890000|2022-06-15 19:38:10|182.56|180.16|182.79|180.39|182.79|180.39|182.32|179.92|0
1655321900000|2022-06-15 19:38:20|183.27|180.87|183.03|180.63|184.69|182.29|183.03|180.63|0
1655321910000|2022-06-15 19:38:30|183.27|180.87|183.98|181.58|184.46|182.06|183.27|180.87|0
1655321920000|2022-06-15 19:38:40|184.46|182.06|185.17|182.77|185.17|182.77|184.1|181.7|0
1655321930000|2022-06-15 19:38:50|184.22|181.82|185.64|183.24|185.64|183.24|183.98|181.58|0
1655321940000|2022-06-15 19:39:00|186.6|184.2|188.74|186.34|188.74|186.34|186.6|184.2|0
1655321950000|2022-06-15 19:39:10|188.03|185.63|188.74|186.34|188.74|186.34|188.03|185.63|0
1655321960000|2022-06-15 19:39:20|190.18|187.78|190.66|188.26|190.66|188.26|190.18|187.78|0
1655321970000|2022-06-15 19:39:30|190.42|188.02|189.46|187.06|190.66|188.26|189.34|186.94|0
1655321980000|2022-06-15 19:39:40|188.03|185.63|188.26|185.86|188.5|186.1|188.03|185.63|0
1655321990000|2022-06-15 19:39:50|188.03|185.63|189.27|186.87|189.27|186.87|187.31|184.91|0
1655322000000|2022-06-15 19:40:00|190.72|188.32|191.67|189.27|191.67|189.27|190.72|188.32|0
1655322010000|2022-06-15 19:40:10|193.1|190.7|192.62|190.22|193.1|190.7|191.91|189.51|0
1655322020000|2022-06-15 19:40:20|192.51|190.11|195.01|192.61|195.01|192.61|192.51|190.11|0
1655322030000|2022-06-15 19:40:30|195.73|193.33|197.16|194.76|197.16|194.76|195.73|193.33|0
1655322040000|2022-06-15 19:40:40|197.4|195|197.64|195.24|198.84|196.44|197.4|195|0
1655322050000|2022-06-15 19:40:50|196.92|194.52|196.92|194.52|196.92|194.52|196.2|193.8|0
1655322060000|2022-06-15 19:41:00|197.16|194.76|194.77|192.37|197.16|194.76|194.77|192.37|0
1655322070000|2022-06-15 19:41:10|194.29|191.89|194.77|192.37|194.77|192.37|194.29|191.89|0
1655322080000|2022-06-15 19:41:20|193.81|191.41|193.34|190.94|193.81|191.41|193.1|190.7|0
1655322090000|2022-06-15 19:41:30|194.77|192.37|195.49|193.09|195.49|193.09|194.29|191.89|0
1655322100000|2022-06-15 19:41:40|194.05|191.65|195.49|193.09|195.49|193.09|194.05|191.65|0
1655322110000|2022-06-15 19:41:50|196.68|194.28|198.6|196.2|199.32|196.92|196.68|194.28|0
1655322120000|2022-06-15 19:42:00|197.88|195.48|198.84|196.44|199.8|197.4|197.88|195.48|0
1655322130000|2022-06-15 19:42:10|200.52|198.12|200.28|197.88|200.52|198.12|199.32|196.92|0
1655322140000|2022-06-15 19:42:20|200.04|197.64|201|198.6|201.48|199.08|200.04|197.64|0
1655322150000|2022-06-15 19:42:30|201.84|199.44|201|198.6|201.96|199.56|201|198.6|0
1655322160000|2022-06-15 19:42:40|201.24|198.84|198.76|196.36|201.24|198.84|198.76|196.36|0
1655322170000|2022-06-15 19:42:50|199.3|196.9|200.89|198.49|201.21|198.81|199.3|196.9|0
1655322180000|2022-06-15 19:43:00|201.37|198.97|202.1|199.7|203.81|201.41|201.37|198.97|0
1655322190000|2022-06-15 19:43:10|201.62|199.22|202.83|200.43|203.81|201.41|201.62|199.22|0
1655322200000|2022-06-15 19:43:20|202.35|199.95|199.67|197.27|203.2|200.8|199.67|197.27|0
1655322210000|2022-06-15 19:43:30|199.43|197.03|201.37|198.97|201.37|198.97|199.43|197.03|0
1655322220000|2022-06-15 19:43:40|200.89|198.49|200.64|198.24|202.1|199.7|200.64|198.24|0
1655322230000|2022-06-15 19:43:50|200.16|197.76|199.43|197.03|200.16|197.76|199.43|197.03|0
1655322240000|2022-06-15 19:44:00|199.91|197.51|198.7|196.3|199.91|197.51|198.7|196.3|0
1655322250000|2022-06-15 19:44:10|198.94|196.54|200.64|198.24|200.64|198.24|198.94|196.54|0
1655322260000|2022-06-15 19:44:20|200.89|198.49|200.16|197.76|200.89|198.49|200.16|197.76|0
1655322270000|2022-06-15 19:44:30|200.4|198|201.37|198.97|202.1|199.7|200.4|198|0
1655322280000|2022-06-15 19:44:40|201.86|199.46|205.02|202.62|205.02|202.62|201.86|199.46|0
1655322290000|2022-06-15 19:44:50|204.29|201.89|203.69|201.29|204.29|201.89|202.59|200.19|0
1655322300000|2022-06-15 19:45:00|205.27|202.87|206|203.6|206|203.6|205.27|202.87|0
1655322310000|2022-06-15 19:45:10|206.48|204.08|207.22|204.82|207.46|205.06|205.26|202.86|0
1655322320000|2022-06-15 19:45:20|208.68|206.28|206.97|204.57|208.68|206.28|206.97|204.57|0
1655322330000|2022-06-15 19:45:30|207.22|204.82|205.51|203.11|207.7|205.3|205.51|203.11|0
1655322340000|2022-06-15 19:45:40|204.78|202.38|203.8|201.4|204.78|202.38|203.8|201.4|0
1655322350000|2022-06-15 19:45:50|202.34|199.94|203.44|201.04|204.53|202.13|202.34|199.94|0
1655322360000|2022-06-15 19:46:00|202.59|200.19|205.02|202.62|205.02|202.62|202.59|200.19|0
1655322370000|2022-06-15 19:46:10|204.05|201.65|204.78|202.38|206.97|204.57|204.05|201.65|0
1655322380000|2022-06-15 19:46:20|204.53|202.13|204.78|202.38|204.78|202.38|203.07|200.67|0
1655322390000|2022-06-15 19:46:30|203.31|200.91|204.29|201.89|204.29|201.89|203.07|200.67|0
1655322400000|2022-06-15 19:46:40|203.56|201.16|201.13|198.73|203.56|201.16|201.13|198.73|0
1655322410000|2022-06-15 19:46:50|200.88|198.48|202.83|200.43|203.07|200.67|200.88|198.48|0
1655322420000|2022-06-15 19:47:00|203.31|200.91|204.04|201.64|204.04|201.64|203.31|200.91|0
1655322430000|2022-06-15 19:47:10|204.53|202.13|204.53|202.13|204.78|202.38|204.53|202.13|0
1655322440000|2022-06-15 19:47:20|205.99|203.59|205.02|202.62|205.99|203.59|205.02|202.62|0
1655322450000|2022-06-15 19:47:30|204.77|202.37|204.04|201.64|204.77|202.37|203.8|201.4|0
1655322460000|2022-06-15 19:47:40|205.26|202.86|205.75|203.35|205.75|203.35|205.26|202.86|0
1655322470000|2022-06-15 19:47:50|206.36|203.96|206.24|203.84|206.36|203.96|205.26|202.86|0
1655322480000|2022-06-15 19:48:00|207.46|205.06|206.24|203.84|207.7|205.3|205.75|203.35|0
1655322490000|2022-06-15 19:48:10|205.75|203.35|206.24|203.84|206.24|203.84|205.75|203.35|0
1655322500000|2022-06-15 19:48:20|205.75|203.35|205.26|202.86|205.75|203.35|205.26|202.86|0
1655322510000|2022-06-15 19:48:30|204.04|201.64|204.53|202.13|205.02|202.62|203.31|200.91|0
1655322520000|2022-06-15 19:48:40|204.29|201.89|203.8|201.4|204.53|202.13|203.8|201.4|0
1655322530000|2022-06-15 19:48:50|204.41|202.01|204.04|201.64|204.66|202.26|204.04|201.64|0
1655322540000|2022-06-15 19:49:00|203.31|200.91|202.09|199.69|203.31|200.91|202.09|199.69|0
1655322550000|2022-06-15 19:49:10|201.85|199.45|202.09|199.69|202.09|199.69|201.12|198.72|0
1655322560000|2022-06-15 19:49:20|203.55|201.15|202.09|199.69|203.55|201.15|201.85|199.45|0
1655322570000|2022-06-15 19:49:30|200.28|197.88|198.69|196.29|200.28|197.88|198.58|196.18|0
1655322580000|2022-06-15 19:49:40|199.79|197.39|198.45|196.05|199.79|197.39|198.45|196.05|0
1655322590000|2022-06-15 19:49:50|198.21|195.81|197.24|194.84|198.82|196.42|197.24|194.84|0
1655322600000|2022-06-15 19:50:00|204.04|201.64|205.5|203.1|205.5|203.1|203.55|201.15|0
1655322610000|2022-06-15 19:50:10|203.55|201.15|210.87|208.47|210.87|208.47|203.55|201.15|0
1655322620000|2022-06-15 19:50:20|211.85|209.45|213.32|210.92|213.32|210.92|211.85|209.45|0
1655322630000|2022-06-15 19:50:30|213.08|210.68|210.39|207.99|213.08|210.68|210.39|207.99|0
1655322640000|2022-06-15 19:50:40|209.16|206.76|212.83|210.43|212.83|210.43|208.92|206.52|0
1655322650000|2022-06-15 19:50:50|212.1|209.7|208.67|206.27|212.1|209.7|208.67|206.27|0
1655322660000|2022-06-15 19:51:00|211.36|208.96|215.28|212.88|215.28|212.88|211.36|208.96|0
1655322670000|2022-06-15 19:51:10|216.02|213.62|214.06|211.66|216.51|214.11|214.06|211.66|0
1655322680000|2022-06-15 19:51:20|215.53|213.13|214.3|211.9|215.53|213.13|214.06|211.66|0
1655322690000|2022-06-15 19:51:30|214.06|211.66|214.3|211.9|216.26|213.86|214.06|211.66|0
1655322700000|2022-06-15 19:51:40|214.54|212.14|216.51|214.11|216.51|214.11|214.54|212.14|0
1655322710000|2022-06-15 19:51:50|217|214.6|217.73|215.33|217.73|215.33|216.51|214.11|0
1655322720000|2022-06-15 19:52:00|216.88|214.48|218.47|216.07|218.47|216.07|215.77|213.37|0
1655322730000|2022-06-15 19:52:10|216.51|214.11|216.51|214.11|216.51|214.11|216.51|214.11|0
1655322740000|2022-06-15 19:52:20|216.75|214.35|215.03|212.63|216.75|214.35|215.03|212.63|0
1655322750000|2022-06-15 19:52:30|214.79|212.39|214.79|212.39|214.79|212.39|214.3|211.9|0
1655322760000|2022-06-15 19:52:40|215.28|212.88|214.79|212.39|217.24|214.84|214.79|212.39|0
1655322770000|2022-06-15 19:52:50|214.05|211.65|215.52|213.12|215.52|213.12|213.81|211.41|0
1655322780000|2022-06-15 19:53:00|214.3|211.9|215.77|213.37|215.77|213.37|214.3|211.9|0
1655322790000|2022-06-15 19:53:10|216.26|213.86|215.77|213.37|216.5|214.1|215.77|213.37|0
1655322800000|2022-06-15 19:53:20|216.01|213.61|215.52|213.12|216.01|213.61|215.52|213.12|0
1655322810000|2022-06-15 19:53:30|215.77|213.37|216.75|214.35|216.75|214.35|215.52|213.12|0
1655322820000|2022-06-15 19:53:40|216.01|213.61|216.99|214.59|216.99|214.59|216.01|213.61|0
1655322830000|2022-06-15 19:53:50|217.49|215.09|216.75|214.35|217.49|215.09|216.75|214.35|0
1655322840000|2022-06-15 19:54:00|217.24|214.84|217.98|215.58|217.98|215.58|217.24|214.84|0
1655322850000|2022-06-15 19:54:10|217.48|215.08|217.73|215.33|217.98|215.58|217.48|215.08|0
1655322860000|2022-06-15 19:54:20|217.48|215.08|214.54|212.14|217.48|215.08|214.54|212.14|0
1655322870000|2022-06-15 19:54:30|214.3|211.9|215.28|212.88|215.28|212.88|214.3|211.9|0
1655322880000|2022-06-15 19:54:40|213.07|210.67|215.28|212.88|215.28|212.88|213.07|210.67|0
1655322890000|2022-06-15 19:54:50|215.03|212.63|215.03|212.63|215.03|212.63|215.03|212.63|0
1655322900000|2022-06-15 19:55:00|214.54|212.14|211.36|208.96|214.67|212.27|211.36|208.96|0
1655322910000|2022-06-15 19:55:10|210.62|208.22|209.4|207|210.62|208.22|209.4|207|0
1655322920000|2022-06-15 19:55:20|208.18|205.78|208.43|206.03|208.43|206.03|207.45|205.05|0
1655322930000|2022-06-15 19:55:30|209.89|207.49|209.4|207|209.89|207.49|209.4|207|0
1655322940000|2022-06-15 19:55:40|208.18|205.78|208.91|206.51|208.91|206.51|207.94|205.54|0
1655322950000|2022-06-15 19:55:50|208.18|205.78|207.82|205.42|208.91|206.51|207.82|205.42|0
1655322960000|2022-06-15 19:56:00|208.42|206.02|209.65|207.25|209.65|207.25|208.42|206.02|0
1655322970000|2022-06-15 19:56:10|209.89|207.49|210.13|207.73|210.13|207.73|209.16|206.76|0
1655322980000|2022-06-15 19:56:20|211.11|208.71|211.6|209.2|212.09|209.69|211.11|208.71|0
1655322990000|2022-06-15 19:56:30|210.62|208.22|209.65|207.25|210.62|208.22|209.65|207.25|0
1655323000000|2022-06-15 19:56:40|209.89|207.49|209.89|207.49|209.89|207.49|209.4|207|0
1655323010000|2022-06-15 19:56:50|209.4|207|209.4|207|210.13|207.73|209.16|206.76|0
1655323020000|2022-06-15 19:57:00|209.16|206.76|210.87|208.47|210.87|208.47|208.42|206.02|0
1655323030000|2022-06-15 19:57:10|211.36|208.96|211.29|208.89|211.66|209.26|211.29|208.89|0
1655323040000|2022-06-15 19:57:20|212.03|209.63|212.76|210.36|212.76|210.36|212.03|209.63|0
1655323050000|2022-06-15 19:57:30|213.01|210.61|212.03|209.63|213.5|211.1|212.03|209.63|0
1655323060000|2022-06-15 19:57:40|211.05|208.65|210.8|208.4|211.29|208.89|210.8|208.4|0
1655323070000|2022-06-15 19:57:50|211.54|209.14|211.78|209.38|211.78|209.38|210.8|208.4|0
1655323080000|2022-06-15 19:58:00|211.29|208.89|210.19|207.79|211.29|208.89|210.19|207.79|0
1655323090000|2022-06-15 19:58:10|210.56|208.16|210.07|207.67|211.54|209.14|210.07|207.67|0
1655323100000|2022-06-15 19:58:20|210.8|208.4|210.56|208.16|210.8|208.4|209.82|207.42|0
1655323110000|2022-06-15 19:58:30|211.54|209.14|212.03|209.63|212.03|209.63|211.05|208.65|0
1655323120000|2022-06-15 19:58:40|211.52|209.12|212.26|209.86|212.26|209.86|211.52|209.12|0
1655323130000|2022-06-15 19:58:50|212.01|209.61|212.26|209.86|212.26|209.86|212.01|209.61|0
1655323140000|2022-06-15 19:59:00|212.5|210.1|211.03|208.63|212.5|210.1|211.03|208.63|0
1655323150000|2022-06-15 19:59:10|210.79|208.39|210.05|207.65|211.28|208.88|210.05|207.65|0
1655323160000|2022-06-15 19:59:20|209.81|207.41|211.03|208.63|211.03|208.63|209.81|207.41|0
1655323170000|2022-06-15 19:59:30|210.79|208.39|211.52|209.12|211.52|209.12|210.79|208.39|0
1655323180000|2022-06-15 19:59:40|211.77|209.37|212.5|210.1|212.75|210.35|211.77|209.37|0
1655323190000|2022-06-15 19:59:50|212.75|210.35|213.24|210.84|213.73|211.33|212.5|210.1|0
1655323200000|2022-06-15 20:00:00|209.56|207.16|211.52|209.12|211.52|209.12|209.56|207.16|0
1655323210000|2022-06-15 20:00:10|212.5|210.1|211.77|209.37|212.5|210.1|211.28|208.88|0
1655323220000|2022-06-15 20:00:20|211.52|209.12|211.52|209.12|212.01|209.61|211.52|209.12|0
1655323230000|2022-06-15 20:00:30|211.77|209.37|211.52|209.12|211.77|209.37|211.28|208.88|0
1655323240000|2022-06-15 20:00:40|212.01|209.61|209.81|207.41|212.01|209.61|209.81|207.41|0
1655323250000|2022-06-15 20:00:50|209.32|206.92|209.56|207.16|209.56|207.16|209.07|206.67|0
1655323260000|2022-06-15 20:01:00|209.07|206.67|209.56|207.16|209.56|207.16|209.07|206.67|0
1655323270000|2022-06-15 20:01:10|209.69|207.29|210.29|207.89|210.29|207.89|209.56|207.16|0
1655323280000|2022-06-15 20:01:20|210.05|207.65|211.27|208.87|211.27|208.87|210.05|207.65|0
1655323290000|2022-06-15 20:01:30|211.03|208.63|211.76|209.36|211.76|209.36|211.03|208.63|0
1655323300000|2022-06-15 20:01:40|212.01|209.61|211.52|209.12|212.01|209.61|211.52|209.12|0
1655323310000|2022-06-15 20:01:50|211.27|208.87|211.52|209.12|211.52|209.12|211.27|208.87|0
1655323320000|2022-06-15 20:02:00|211.76|209.36|211.27|208.87|211.76|209.36|211.03|208.63|0
1655323330000|2022-06-15 20:02:10|211.03|208.63|210.78|208.38|211.03|208.63|210.78|208.38|0
1655323340000|2022-06-15 20:02:20|210.54|208.14|211.27|208.87|211.27|208.87|210.54|208.14|0
1655323350000|2022-06-15 20:02:30|211.52|209.12|210.78|208.38|211.52|209.12|210.78|208.38|0
1655323360000|2022-06-15 20:02:40|210.54|208.14|211.4|209|211.4|209|210.05|207.65|0
1655323370000|2022-06-15 20:02:50|211.52|209.12|211.03|208.63|211.52|209.12|211.03|208.63|0
1655323380000|2022-06-15 20:03:00|211.27|208.87|211.03|208.63|211.27|208.87|211.03|208.63|0
1655323390000|2022-06-15 20:03:10|211.27|208.87|211.52|209.12|211.52|209.12|211.27|208.87|0
1655323400000|2022-06-15 20:03:20|211.76|209.36|211.76|209.36|211.76|209.36|211.76|209.36|0
1655323410000|2022-06-15 20:03:30|211.52|209.12|211.52|209.12|211.52|209.12|211.52|209.12|0
1655323420000|2022-06-15 20:03:40|211.76|209.36|211.52|209.12|211.76|209.36|211.52|209.12|0
1655323430000|2022-06-15 20:03:50|211.27|208.87|211.27|208.87|211.27|208.87|211.03|208.63|0
1655323440000|2022-06-15 20:04:00|211.52|209.12|211.52|209.12|211.52|209.12|211.52|209.12|0
1655323450000|2022-06-15 20:04:10|211.27|208.87|211.27|208.87|211.27|208.87|211.03|208.63|0
1655323460000|2022-06-15 20:04:20|211.52|209.12|211.27|208.87|211.52|209.12|211.27|208.87|0
1655323470000|2022-06-15 20:04:30|211.52|209.12|211.52|209.12|211.52|209.12|211.52|209.12|0
1655323480000|2022-06-15 20:04:40|211.27|208.87|211.64|209.24|211.64|209.24|211.27|208.87|0
1655323490000|2022-06-15 20:04:50|211.52|209.12|211.27|208.87|211.64|209.24|211.27|208.87|0
1655323500000|2022-06-15 20:05:00|211.76|209.36|211.52|209.12|211.76|209.36|211.27|208.87|0
1655323510000|2022-06-15 20:05:10|211.27|208.87|211.52|209.12|211.52|209.12|211.27|208.87|0
1655323520000|2022-06-15 20:05:20|211.27|208.87|211.27|208.87|211.27|208.87|210.78|208.38|0
1655323530000|2022-06-15 20:05:30|211.52|209.12|210.54|208.14|211.52|209.12|210.54|208.14|0
1655323540000|2022-06-15 20:05:40|210.78|208.38|210.78|208.38|210.78|208.38|210.54|208.14|0
1655323550000|2022-06-15 20:05:50|210.54|208.14|210.54|208.14|210.54|208.14|210.54|208.14|0
1655323560000|2022-06-15 20:06:00|210.29|207.89|209.8|207.4|210.29|207.89|209.8|207.4|0
1655323570000|2022-06-15 20:06:10|210.05|207.65|210.53|208.13|210.78|208.38|210.05|207.65|0
1655323580000|2022-06-15 20:06:20|210.78|208.38|210.78|208.38|210.78|208.38|210.78|208.38|0
1655323590000|2022-06-15 20:06:30|210.29|207.89|210.29|207.89|210.53|208.13|210.29|207.89|0
1655323600000|2022-06-15 20:06:40|210.04|207.64|210.04|207.64|210.29|207.89|210.04|207.64|0
1655323610000|2022-06-15 20:06:50|209.8|207.4|209.93|207.53|210.04|207.64|209.8|207.4|0
1655323620000|2022-06-15 20:07:00|210.04|207.64|209.55|207.15|210.04|207.64|209.55|207.15|0
1655323630000|2022-06-15 20:07:10|209.06|206.66|208.82|206.42|209.06|206.66|208.33|205.93|0
1655323640000|2022-06-15 20:07:20|209.06|206.66|208.82|206.42|209.06|206.66|208.57|206.17|0
1655323650000|2022-06-15 20:07:30|209.06|206.66|209.06|206.66|209.06|206.66|208.82|206.42|0
1655323660000|2022-06-15 20:07:40|209.8|207.4|209.31|206.91|209.8|207.4|209.31|206.91|0
1655323670000|2022-06-15 20:07:50|209.8|207.4|209.31|206.91|209.8|207.4|209.31|206.91|0
1655323680000|2022-06-15 20:08:00|209.06|206.66|208.82|206.42|209.06|206.66|208.82|206.42|0
1655323690000|2022-06-15 20:08:10|208.57|206.17|208.57|206.17|208.57|206.17|208.57|206.17|0
1655323700000|2022-06-15 20:08:20|208.33|205.93|208.57|206.17|208.57|206.17|208.33|205.93|0
1655323710000|2022-06-15 20:08:30|208.7|206.3|208.57|206.17|208.7|206.3|208.57|206.17|0
1655323720000|2022-06-15 20:08:40|208.33|205.93|207.84|205.44|208.33|205.93|207.59|205.19|0
1655323730000|2022-06-15 20:08:50|207.35|204.95|207.35|204.95|207.35|204.95|207.35|204.95|0
1655323740000|2022-06-15 20:09:00|207.59|205.19|207.48|205.08|207.59|205.19|207.35|204.95|0
1655323750000|2022-06-15 20:09:10|207.35|204.95|207.84|205.44|207.84|205.44|207.35|204.95|0
1655323760000|2022-06-15 20:09:20|207.72|205.32|207.59|205.19|207.72|205.32|207.35|204.95|0
1655323770000|2022-06-15 20:09:30|207.35|204.95|207.59|205.19|207.59|205.19|207.35|204.95|0
1655323780000|2022-06-15 20:09:40|207.84|205.44|208.33|205.93|208.33|205.93|207.84|205.44|0
1655323790000|2022-06-15 20:09:50|208.57|206.17|208.08|205.68|208.82|206.42|208.08|205.68|0
1655323800000|2022-06-15 20:10:00|208.33|205.93|207.84|205.44|208.33|205.93|207.84|205.44|0
1655323810000|2022-06-15 20:10:10|207.59|205.19|208.33|205.93|208.33|205.93|207.59|205.19|0
1655323820000|2022-06-15 20:10:20|208.08|205.68|207.84|205.44|208.08|205.68|207.59|205.19|0
1655323830000|2022-06-15 20:10:30|208.08|205.68|208.33|205.93|208.33|205.93|208.08|205.68|0
1655323840000|2022-06-15 20:10:40|208.57|206.17|208.82|206.42|208.82|206.42|208.57|206.17|0
1655323850000|2022-06-15 20:10:50|209.31|206.91|209.92|207.52|209.92|207.52|209.31|206.91|0
1655323860000|2022-06-15 20:11:00|210.17|207.77|210.78|208.38|210.78|208.38|210.17|207.77|0
1655323870000|2022-06-15 20:11:10|211.02|208.62|210.78|208.38|211.02|208.62|210.78|208.38|0
1655323880000|2022-06-15 20:11:20|210.53|208.13|211.02|208.62|211.02|208.62|210.53|208.13|0
1655323890000|2022-06-15 20:11:30|211.27|208.87|211.27|208.87|211.27|208.87|211.27|208.87|0
1655323900000|2022-06-15 20:11:40|211.51|209.11|211.76|209.36|211.76|209.36|211.51|209.11|0
1655323910000|2022-06-15 20:11:50|212|209.6|211.76|209.36|212|209.6|211.76|209.36|0
1655323920000|2022-06-15 20:12:00|211.51|209.11|212|209.6|212|209.6|211.51|209.11|0
1655323940000|2022-06-15 20:12:20|211.75|209.35|211.75|209.35|211.75|209.35|211.75|209.35|0
1655323950000|2022-06-15 20:12:30|211.51|209.11|211.51|209.11|211.51|209.11|211.51|209.11|0
1655323960000|2022-06-15 20:12:40|211.75|209.35|211.64|209.24|211.75|209.35|211.64|209.24|0
1655323970000|2022-06-15 20:12:50|212|209.6|212|209.6|212|209.6|212|209.6|0
1655323980000|2022-06-15 20:13:00|211.75|209.35|211.26|208.86|211.75|209.35|211.26|208.86|0
1655323990000|2022-06-15 20:13:10|211.03|208.63|210.79|208.39|211.03|208.63|210.79|208.39|0
1655324000000|2022-06-15 20:13:20|210.54|208.14|210.3|207.9|210.54|208.14|210.3|207.9|0
1655324010000|2022-06-15 20:13:30|210.54|208.14|210.79|208.39|210.79|208.39|210.54|208.14|0
1655324030000|2022-06-15 20:13:50|211.03|208.63|211.52|209.12|211.52|209.12|211.03|208.63|0
1655324040000|2022-06-15 20:14:00|211.77|209.37|211.77|209.37|211.77|209.37|211.77|209.37|0
1655324050000|2022-06-15 20:14:10|212.01|209.61|212.26|209.86|212.26|209.86|212.01|209.61|0
1655324060000|2022-06-15 20:14:20|212.01|209.61|212.01|209.61|212.01|209.61|212.01|209.61|0
1655324070000|2022-06-15 20:14:30|211.76|209.36|214.71|212.31|214.71|212.31|211.76|209.36|0
1655324080000|2022-06-15 20:14:40|214.59|212.19|213.97|211.57|214.71|212.31|213.97|211.57|0
1655324090000|2022-06-15 20:14:50|214.46|212.06|215.2|212.8|215.2|212.8|213.73|211.33|0
1655324100000|2022-06-15 20:15:00|214.95|212.55|214.95|212.55|214.95|212.55|214.95|212.55|0
1655324110000|2022-06-15 20:15:10|214.7|211.82|215.19|212.31|215.19|212.31|214.46|211.58|0
1655324120000|2022-06-15 20:15:20|214.95|212.07|213.97|211.09|214.95|212.07|213.97|211.09|0
1655324130000|2022-06-15 20:15:30|214.21|211.33|214.21|211.33|214.34|211.46|214.21|211.33|0
1655324140000|2022-06-15 20:15:40|213.23|210.35|213.23|210.35|213.23|210.35|212.98|210.1|0
1655324150000|2022-06-15 20:15:50|213.36|210.48|213.11|210.23|213.48|210.6|213.11|210.23|0
1655324160000|2022-06-15 20:16:00|213.23|210.35|214.21|211.33|214.21|211.33|213.11|210.23|0
1655324170000|2022-06-15 20:16:10|213.97|211.09|213.72|210.84|213.97|211.09|213.72|210.84|0
1655324180000|2022-06-15 20:16:20|213.97|211.09|213.47|210.59|213.97|211.09|213.47|210.59|0
1655324190000|2022-06-15 20:16:30|213.36|210.48|215.68|212.8|215.68|212.8|213.23|210.35|0
1655324200000|2022-06-15 20:16:40|215.57|212.69|215.07|212.19|215.57|212.69|215.07|212.19|0
1655324210000|2022-06-15 20:16:50|215.44|212.56|213.96|211.08|215.44|212.56|213.96|211.08|0
1655324220000|2022-06-15 20:17:00|214.09|211.21|213.72|210.84|214.09|211.21|213.72|210.84|0
1655324230000|2022-06-15 20:17:10|213.96|211.08|214.7|211.82|214.7|211.82|213.96|211.08|0
1655324240000|2022-06-15 20:17:20|214.95|212.07|215.07|212.19|215.07|212.19|214.95|212.07|0
1655324250000|2022-06-15 20:17:30|215.44|212.56|215.68|212.8|215.68|212.8|215.32|212.44|0
1655324260000|2022-06-15 20:17:40|215.44|212.56|215.44|212.56|215.44|212.56|215.44|212.56|0
1655324270000|2022-06-15 20:17:50|215.68|212.8|215.44|212.56|215.68|212.8|215.44|212.56|0
1655324280000|2022-06-15 20:18:00|215.93|213.05|216.17|213.29|216.17|213.29|215.93|213.05|0
1655324290000|2022-06-15 20:18:10|216.42|213.54|216.17|213.29|216.42|213.54|216.17|213.29|0
1655324300000|2022-06-15 20:18:20|216.06|213.18|216.06|213.18|216.06|213.18|216.06|213.18|0
1655324310000|2022-06-15 20:18:30|216.17|213.29|216.05|213.17|216.17|213.29|216.05|213.17|0
1655324320000|2022-06-15 20:18:40|215.93|213.05|216.42|213.54|216.42|213.54|215.93|213.05|0
1655324330000|2022-06-15 20:18:50|216.66|213.78|216.66|213.78|216.66|213.78|216.42|213.54|0
1655324350000|2022-06-15 20:19:10|216.91|214.03|217.16|214.28|217.16|214.28|216.91|214.03|0
1655324360000|2022-06-15 20:19:20|216.91|214.03|216.91|214.03|216.91|214.03|216.79|213.91|0
1655324370000|2022-06-15 20:19:30|216.79|213.91|216.91|214.03|216.91|214.03|216.55|213.67|0
1655324380000|2022-06-15 20:19:40|216.79|213.91|216.42|213.54|216.79|213.91|216.17|213.29|0
1655324390000|2022-06-15 20:19:50|216.17|213.29|216.66|213.78|216.91|214.03|216.17|213.29|0
1655324400000|2022-06-15 20:20:00|216.69|213.81|217.72|214.84|217.72|214.84|216.69|213.81|0
1655324410000|2022-06-15 20:20:10|217.96|215.08|218.21|215.33|218.21|215.33|217.96|215.08|0
1655324420000|2022-06-15 20:20:20|217.96|215.08|218.09|215.21|218.21|215.33|217.96|215.08|0
1655324430000|2022-06-15 20:20:30|217.96|215.08|218.21|215.33|218.21|215.33|217.96|215.08|0
1655324450000|2022-06-15 20:20:50|218.7|215.82|218.94|216.06|218.94|216.06|218.7|215.82|0
1655324460000|2022-06-15 20:21:00|219.07|216.19|219.19|216.31|219.43|216.55|219.07|216.19|0
1655324470000|2022-06-15 20:21:10|219.32|216.44|219.19|216.31|219.32|216.44|219.19|216.31|0
1655324480000|2022-06-15 20:21:20|219.32|216.44|219.19|216.31|219.32|216.44|219.19|216.31|0
1655324490000|2022-06-15 20:21:30|218.33|215.45|218.21|215.33|218.33|215.45|218.21|215.33|0
1655324500000|2022-06-15 20:21:40|218.58|215.7|217.84|214.96|218.58|215.7|217.84|214.96|0
1655324510000|2022-06-15 20:21:50|217.35|214.47|217.22|214.34|217.35|214.47|217.22|214.34|0
1655324520000|2022-06-15 20:22:00|217.84|214.96|218.2|215.32|218.2|215.32|217.84|214.96|0
1655324530000|2022-06-15 20:22:10|216.98|214.1|216|213.12|216.98|214.1|216|213.12|0
1655324540000|2022-06-15 20:22:20|216.12|213.24|216.24|213.36|216.24|213.36|216.12|213.24|0
1655324550000|2022-06-15 20:22:30|215.51|212.63|215.63|212.75|215.63|212.75|215.51|212.63|0
1655324560000|2022-06-15 20:22:40|215.75|212.87|216.24|213.36|216.24|213.36|215.75|212.87|0
1655324570000|2022-06-15 20:22:50|216|213.12|216|213.12|216|213.12|216|213.12|0
1655324580000|2022-06-15 20:23:00|215.88|213|215.5|212.62|216|213.12|215.5|212.62|0
1655324590000|2022-06-15 20:23:10|215.75|212.87|216|213.12|216|213.12|215.75|212.87|0
1655324600000|2022-06-15 20:23:20|215.5|212.62|216|213.12|216|213.12|215.5|212.62|0
1655324610000|2022-06-15 20:23:30|216.49|213.61|216.86|213.98|216.86|213.98|216.24|213.36|0
1655324620000|2022-06-15 20:23:40|216.98|214.1|217.22|214.34|217.22|214.34|216.73|213.85|0
1655324630000|2022-06-15 20:23:50|216.98|214.1|216.86|213.98|216.98|214.1|216.86|213.98|0
1655324640000|2022-06-15 20:24:00|216.98|214.1|216.48|213.6|216.98|214.1|216.48|213.6|0
1655324650000|2022-06-15 20:24:10|215.99|213.11|216.37|213.49|216.37|213.49|215.99|213.11|0
1655324660000|2022-06-15 20:24:20|216.48|213.6|216.73|213.85|216.73|213.85|216.48|213.6|0
1655324670000|2022-06-15 20:24:30|216.61|213.73|216.73|213.85|216.73|213.85|216.61|213.73|0
1655324680000|2022-06-15 20:24:40|216.98|214.1|217.1|214.22|217.1|214.22|216.98|214.1|0
1655324690000|2022-06-15 20:24:50|217.47|214.59|217.47|214.59|217.47|214.59|217.35|214.47|0
1655324700000|2022-06-15 20:25:00|216.97|214.09|216.97|214.09|216.97|214.09|216.97|214.09|0
1655324710000|2022-06-15 20:25:10|216.86|213.98|216.86|213.98|216.86|213.98|216.86|213.98|0
1655324720000|2022-06-15 20:25:20|216.73|213.85|216.61|213.73|216.73|213.85|216.61|213.73|0
1655324730000|2022-06-15 20:25:30|217.1|214.22|216.97|214.09|217.1|214.22|216.97|214.09|0
1655324740000|2022-06-15 20:25:40|217.1|214.22|217.22|214.34|217.22|214.34|217.1|214.22|0
1655324750000|2022-06-15 20:25:50|217.1|214.22|217.22|214.34|217.22|214.34|216.97|214.09|0
1655324760000|2022-06-15 20:26:00|217.35|214.47|217.1|214.22|217.35|214.47|217.1|214.22|0
1655324770000|2022-06-15 20:26:10|216.97|214.09|216.97|214.09|216.97|214.09|216.97|214.09|0
1655324780000|2022-06-15 20:26:20|215.99|213.11|215.99|213.11|215.99|213.11|215.99|213.11|0
1655324790000|2022-06-15 20:26:30|216.48|213.6|216.24|213.36|216.48|213.6|216.24|213.36|0
1655324800000|2022-06-15 20:26:40|216.12|213.24|216.24|213.36|216.24|213.36|215.99|213.11|0
1655324820000|2022-06-15 20:27:00|216.36|213.48|216.73|213.85|216.73|213.85|216.36|213.48|0
1655324830000|2022-06-15 20:27:10|216.86|213.98|216.36|213.48|216.86|213.98|216.36|213.48|0
1655324840000|2022-06-15 20:27:20|216.12|213.24|216.12|213.24|216.12|213.24|215.99|213.11|0
1655324850000|2022-06-15 20:27:30|215.99|213.11|215.99|213.11|215.99|213.11|215.99|213.11|0
1655324860000|2022-06-15 20:27:40|216.12|213.24|215.99|213.11|216.12|213.24|215.99|213.11|0
1655324870000|2022-06-15 20:27:50|216.48|213.6|216.48|213.6|216.48|213.6|216.48|213.6|0
1655324880000|2022-06-15 20:28:00|216.61|213.73|216.61|213.73|216.61|213.73|216.61|213.73|0
1655324890000|2022-06-15 20:28:10|216.48|213.6|216.73|213.85|216.73|213.85|216.48|213.6|0
1655324900000|2022-06-15 20:28:20|216.85|213.97|216.85|213.97|216.85|213.97|216.85|213.97|0
1655324910000|2022-06-15 20:28:30|216.73|213.85|216.73|213.85|216.73|213.85|216.73|213.85|0
1655324930000|2022-06-15 20:28:50|216.61|213.73|216.24|213.36|216.61|213.73|216.24|213.36|0
1655324950000|2022-06-15 20:29:10|216.23|213.35|216.48|213.6|216.48|213.6|216.23|213.35|0
1655324960000|2022-06-15 20:29:20|216.61|213.73|216.23|213.35|216.61|213.73|216.23|213.35|0
1655324970000|2022-06-15 20:29:30|216.48|213.6|216.61|213.73|216.61|213.73|216.48|213.6|0
1655324980000|2022-06-15 20:29:40|216.73|213.85|216.73|213.85|216.85|213.97|216.73|213.85|0
1655324990000|2022-06-15 20:29:50|216.85|213.97|216.85|213.97|216.85|213.97|216.73|213.85|0
1655325000000|2022-06-15 20:30:00|216.48|213.6|216.36|213.48|216.48|213.6|216.36|213.48|0
1655325010000|2022-06-15 20:30:10|216.23|213.35|216.48|213.6|216.48|213.6|216.23|213.35|0
1655325020000|2022-06-15 20:30:20|216.23|213.35|216.23|213.35|216.23|213.35|215.99|213.11|0
1655325030000|2022-06-15 20:30:30|216.36|213.48|216.23|213.35|216.36|213.48|216.23|213.35|0
1655325050000|2022-06-15 20:30:50|215.99|213.11|215.99|213.11|215.99|213.11|215.99|213.11|0
1655325060000|2022-06-15 20:31:00|216.23|213.35|215.87|212.99|216.23|213.35|215.87|212.99|0
1655325070000|2022-06-15 20:31:10|215.74|212.86|215.38|212.5|215.74|212.86|215.25|212.37|0
1655325080000|2022-06-15 20:31:20|215.01|212.13|214.27|211.39|215.01|212.13|214.27|211.39|0
1655325090000|2022-06-15 20:31:30|214.4|211.52|214.4|211.52|214.4|211.52|214.27|211.39|0
1655325100000|2022-06-15 20:31:40|215.01|212.13|215.5|212.62|215.5|212.62|215.01|212.13|0
1655325110000|2022-06-15 20:31:50|215.25|212.37|214.89|212.01|215.25|212.37|214.89|212.01|0
1655325120000|2022-06-15 20:32:00|215.13|212.25|215.13|212.25|215.13|212.25|215.01|212.13|0
1655325130000|2022-06-15 20:32:10|215.01|212.13|214.64|211.76|215.01|212.13|214.52|211.64|0
1655325140000|2022-06-15 20:32:20|214.52|211.64|214.52|211.64|214.52|211.64|214.52|211.64|0
1655325150000|2022-06-15 20:32:30|214.4|211.52|214.4|211.52|214.4|211.52|214.4|211.52|0
1655325160000|2022-06-15 20:32:40|214.64|211.76|215.25|212.37|215.25|212.37|214.64|211.76|0
1655325170000|2022-06-15 20:32:50|215.13|212.25|215.01|212.13|215.13|212.25|215.01|212.13|0
1655325180000|2022-06-15 20:33:00|215.13|212.25|215.38|212.5|215.38|212.5|215.13|212.25|0
1655325190000|2022-06-15 20:33:10|215.13|212.25|214.64|211.76|215.13|212.25|214.64|211.76|0
1655325200000|2022-06-15 20:33:20|214.4|211.52|214.4|211.52|214.4|211.52|214.15|211.27|0
1655325210000|2022-06-15 20:33:30|214.51|211.63|214.76|211.88|214.76|211.88|214.51|211.63|0
1655325220000|2022-06-15 20:33:40|214.4|211.52|214.02|211.14|214.51|211.63|214.02|211.14|0
1655325230000|2022-06-15 20:33:50|213.78|210.9|213.04|210.16|213.78|210.9|213.04|210.16|0
1655325240000|2022-06-15 20:34:00|213.17|210.29|213.04|210.16|213.17|210.29|213.04|210.16|0
1655325250000|2022-06-15 20:34:10|213.29|210.41|213.29|210.41|213.29|210.41|213.04|210.16|0
1655325260000|2022-06-15 20:34:20|213.04|210.16|212.8|209.92|213.04|210.16|212.8|209.92|0
1655325280000|2022-06-15 20:34:40|212.31|209.43|212.19|209.31|212.31|209.43|212.06|209.18|0
1655325290000|2022-06-15 20:34:50|212.31|209.43|212.44|209.56|212.44|209.56|212.31|209.43|0
1655325300000|2022-06-15 20:35:00|212.55|209.67|212.44|209.56|212.55|209.67|212.44|209.56|0
1655325310000|2022-06-15 20:35:10|212.55|209.67|212.44|209.56|212.55|209.67|212.44|209.56|0
1655325320000|2022-06-15 20:35:20|212.06|209.18|212.06|209.18|212.31|209.43|212.06|209.18|0
1655325330000|2022-06-15 20:35:30|212.31|209.43|212.19|209.31|212.31|209.43|212.19|209.31|0
1655325340000|2022-06-15 20:35:40|212.31|209.43|211.57|208.69|212.31|209.43|211.57|208.69|0
1655325350000|2022-06-15 20:35:50|211.33|208.45|211.08|208.2|211.33|208.45|211.08|208.2|0
1655325360000|2022-06-15 20:36:00|210.97|208.09|210.84|207.96|211.08|208.2|210.84|207.96|0
1655325370000|2022-06-15 20:36:10|210.97|208.09|211.08|208.2|211.08|208.2|210.97|208.09|0
1655325390000|2022-06-15 20:36:30|210.84|207.96|211.08|208.2|211.08|208.2|210.84|207.96|0
1655325400000|2022-06-15 20:36:40|211.33|208.45|211.33|208.45|211.33|208.45|211.33|208.45|0
1655325410000|2022-06-15 20:36:50|211.82|208.94|212.31|209.43|212.31|209.43|211.82|208.94|0
1655325420000|2022-06-15 20:37:00|212.06|209.18|212.06|209.18|212.06|209.18|211.82|208.94|0
1655325430000|2022-06-15 20:37:10|211.82|208.94|211.57|208.69|211.82|208.94|211.57|208.69|0
1655325440000|2022-06-15 20:37:20|211.08|208.2|210.84|207.96|211.08|208.2|210.84|207.96|0
1655325450000|2022-06-15 20:37:30|211.08|208.2|211.08|208.2|211.08|208.2|210.84|207.96|0
1655325470000|2022-06-15 20:37:50|210.96|208.08|211.33|208.45|211.33|208.45|210.84|207.96|0
1655325480000|2022-06-15 20:38:00|211.21|208.33|211.33|208.45|211.33|208.45|211.21|208.33|0
1655325490000|2022-06-15 20:38:10|211.45|208.57|211.82|208.94|211.82|208.94|211.45|208.57|0
1655325500000|2022-06-15 20:38:20|211.45|208.57|211.45|208.57|211.45|208.57|211.45|208.57|0
1655325540000|2022-06-15 20:39:00|211.08|208.2|211.21|208.33|211.32|208.44|211.08|208.2|0
1655325550000|2022-06-15 20:39:10|211.08|208.2|210.84|207.96|211.08|208.2|210.84|207.96|0
1655325560000|2022-06-15 20:39:20|209.86|206.98|209.12|206.24|209.86|206.98|209.12|206.24|0
1655325570000|2022-06-15 20:39:30|208.88|206|209.49|206.61|209.49|206.61|208.88|206|0
1655325580000|2022-06-15 20:39:40|209.37|206.49|209.49|206.61|209.61|206.73|209.37|206.49|0
1655325590000|2022-06-15 20:39:50|209.61|206.73|210.1|207.22|210.1|207.22|209.61|206.73|0
1655325600000|2022-06-15 20:40:00|210.34|207.46|210.59|207.71|210.59|207.71|210.34|207.46|0
1655325610000|2022-06-15 20:40:10|210.83|207.95|210.59|207.71|210.83|207.95|210.59|207.71|0
1655325620000|2022-06-15 20:40:20|211.08|208.2|211.32|208.44|211.32|208.44|211.08|208.2|0
1655325630000|2022-06-15 20:40:30|211.21|208.33|211.08|208.2|211.21|208.33|211.08|208.2|0
1655325640000|2022-06-15 20:40:40|211.21|208.33|210.96|208.08|211.21|208.33|210.96|208.08|0
1655325650000|2022-06-15 20:40:50|211.08|208.2|211.32|208.44|211.32|208.44|211.08|208.2|0
1655325660000|2022-06-15 20:41:00|210.96|208.08|210.72|207.84|210.96|208.08|210.72|207.84|0
1655325670000|2022-06-15 20:41:10|210.59|207.71|210.47|207.59|210.59|207.71|210.47|207.59|0
1655325680000|2022-06-15 20:41:20|210.59|207.71|210.59|207.71|210.72|207.84|210.59|207.71|0
1655325700000|2022-06-15 20:41:40|210.72|207.84|210.47|207.59|210.72|207.84|210.47|207.59|0
1655325710000|2022-06-15 20:41:50|210.23|207.35|210.47|207.59|210.47|207.59|210.23|207.35|0
1655325720000|2022-06-15 20:42:00|210.34|207.46|210.96|208.08|210.96|208.08|210.34|207.46|0
1655325730000|2022-06-15 20:42:10|211.08|208.2|210.83|207.95|211.32|208.44|210.83|207.95|0
1655325740000|2022-06-15 20:42:20|210.71|207.83|210.71|207.83|210.71|207.83|210.47|207.59|0
1655325750000|2022-06-15 20:42:30|210.34|207.46|210.34|207.46|210.34|207.46|210.34|207.46|0
1655325760000|2022-06-15 20:42:40|210.22|207.34|210.1|207.22|210.22|207.34|210.1|207.22|0
1655325770000|2022-06-15 20:42:50|209.85|206.97|209.74|206.86|209.85|206.97|209.61|206.73|0
1655325780000|2022-06-15 20:43:00|210.1|207.22|210.34|207.46|210.34|207.46|209.98|207.1|0
1655325790000|2022-06-15 20:43:10|210.22|207.34|210.22|207.34|210.22|207.34|210.22|207.34|0
1655325800000|2022-06-15 20:43:20|209.73|206.85|209.98|207.1|210.1|207.22|209.73|206.85|0
1655325810000|2022-06-15 20:43:30|210.22|207.34|210.22|207.34|210.22|207.34|210.22|207.34|0
1655325820000|2022-06-15 20:43:40|210.1|207.22|209.98|207.1|210.1|207.22|209.98|207.1|0
1655325830000|2022-06-15 20:43:50|209.85|206.97|209.98|207.1|209.98|207.1|209.85|206.97|0
1655325840000|2022-06-15 20:44:00|209.85|206.97|209.49|206.61|209.85|206.97|209.49|206.61|0
1655325850000|2022-06-15 20:44:10|209.61|206.73|209.24|206.36|209.61|206.73|209.24|206.36|0
1655325860000|2022-06-15 20:44:20|209.12|206.24|209.36|206.48|209.36|206.48|209.12|206.24|0
1655325870000|2022-06-15 20:44:30|209.12|206.24|208.87|205.99|209.12|206.24|208.87|205.99|0
1655325880000|2022-06-15 20:44:40|208.63|205.75|208.51|205.63|208.76|205.88|208.51|205.63|0
1655325890000|2022-06-15 20:44:50|208.38|205.5|208.38|205.5|208.63|205.75|208.38|205.5|0
1655325900000|2022-06-15 20:45:00|209.12|206.24|209.24|206.36|209.36|206.48|209.12|206.24|0
1655325910000|2022-06-15 20:45:10|209.12|206.24|209.12|206.24|209.12|206.24|209.12|206.24|0
1655325920000|2022-06-15 20:45:20|209.36|206.48|209.61|206.73|209.61|206.73|209.36|206.48|0
1655325930000|2022-06-15 20:45:30|209.49|206.61|210.09|207.21|210.09|207.21|209.49|206.61|0
1655325940000|2022-06-15 20:45:40|210.58|207.7|210.58|207.7|210.58|207.7|210.58|207.7|0
1655325950000|2022-06-15 20:45:50|210.96|208.08|211.07|208.19|211.07|208.19|210.96|208.08|0
1655325960000|2022-06-15 20:46:00|210.96|208.08|210.96|208.08|211.07|208.19|210.96|208.08|0
1655325970000|2022-06-15 20:46:10|211.07|208.19|211.07|208.19|211.07|208.19|211.07|208.19|0
1655325980000|2022-06-15 20:46:20|211.32|208.44|211.32|208.44|211.32|208.44|211.32|208.44|0
1655325990000|2022-06-15 20:46:30|211.44|208.56|210.47|207.59|211.44|208.56|210.47|207.59|0
1655326010000|2022-06-15 20:46:50|210.83|207.95|210.83|207.95|210.95|208.07|210.83|207.95|0
1655326020000|2022-06-15 20:47:00|211.44|208.56|211.44|208.56|211.44|208.56|211.44|208.56|0
1655326030000|2022-06-15 20:47:10|211.32|208.44|210.95|208.07|211.32|208.44|210.95|208.07|0
1655326040000|2022-06-15 20:47:20|211.07|208.19|210.95|208.07|211.32|208.44|210.95|208.07|0
1655326050000|2022-06-15 20:47:30|211.07|208.19|210.95|208.07|211.07|208.19|210.95|208.07|0
1655326060000|2022-06-15 20:47:40|211.32|208.44|211.32|208.44|211.32|208.44|211.32|208.44|0
1655326070000|2022-06-15 20:47:50|211.07|208.19|211.32|208.44|211.32|208.44|211.07|208.19|0
1655326090000|2022-06-15 20:48:10|210.46|207.58|209.85|206.97|210.46|207.58|209.85|206.97|0
1655326100000|2022-06-15 20:48:20|209.6|206.72|209.73|206.85|209.85|206.97|209.6|206.72|0
1655326110000|2022-06-15 20:48:30|209.6|206.72|209.73|206.85|209.73|206.85|209.6|206.72|0
1655326120000|2022-06-15 20:48:40|209.11|206.23|209.48|206.6|209.48|206.6|209.11|206.23|0
1655326130000|2022-06-15 20:48:50|209.36|206.48|209.11|206.23|209.6|206.72|209.11|206.23|0
1655326140000|2022-06-15 20:49:00|209.24|206.36|208.87|205.99|209.24|206.36|208.87|205.99|0
1655326150000|2022-06-15 20:49:10|209.11|206.23|208.99|206.11|209.11|206.23|208.87|205.99|0
1655326160000|2022-06-15 20:49:20|209.11|206.23|208.62|205.74|209.11|206.23|208.51|205.63|0
1655326170000|2022-06-15 20:49:30|208.51|205.63|208.62|205.74|208.62|205.74|208.51|205.63|0
1655326180000|2022-06-15 20:49:40|208.51|205.63|208.13|205.25|208.51|205.63|208.13|205.25|0
1655326200000|2022-06-15 20:50:00|208.26|205.38|208.38|205.5|208.38|205.5|208.26|205.38|0
1655326210000|2022-06-15 20:50:10|208.26|205.38|208.26|205.38|208.26|205.38|208.13|205.25|0
1655326220000|2022-06-15 20:50:20|208.38|205.5|207.89|205.01|208.38|205.5|207.89|205.01|0
1655326230000|2022-06-15 20:50:30|207.77|204.89|208.38|205.5|208.38|205.5|207.77|204.89|0
1655326240000|2022-06-15 20:50:40|208.62|205.74|208.38|205.5|208.62|205.74|208.38|205.5|0
1655326250000|2022-06-15 20:50:50|208.26|205.38|208.38|205.5|208.38|205.5|208.26|205.38|0
1655326260000|2022-06-15 20:51:00|208.5|205.62|208.62|205.74|208.62|205.74|208.5|205.62|0
1655326270000|2022-06-15 20:51:10|208.5|205.62|208.13|205.25|208.5|205.62|208.13|205.25|0
1655326280000|2022-06-15 20:51:20|208.38|205.5|208.38|205.5|208.5|205.62|208.38|205.5|0
1655326290000|2022-06-15 20:51:30|208.62|205.74|208.62|205.74|208.87|205.99|208.62|205.74|0
1655326300000|2022-06-15 20:51:40|208.87|205.99|209.11|206.23|209.11|206.23|208.62|205.74|0
1655326310000|2022-06-15 20:51:50|209.6|206.72|209.73|206.85|209.73|206.85|209.6|206.72|0
1655326320000|2022-06-15 20:52:00|209.6|206.72|209.35|206.47|209.6|206.72|209.35|206.47|0
1655326330000|2022-06-15 20:52:10|209.6|206.72|208.62|205.74|209.6|206.72|208.62|205.74|0
1655326340000|2022-06-15 20:52:20|208.5|205.62|208.38|205.5|208.5|205.62|208.38|205.5|0
1655326350000|2022-06-15 20:52:30|208.5|205.62|208.38|205.5|208.5|205.62|208.38|205.5|0
1655326360000|2022-06-15 20:52:40|208.13|205.25|207.89|205.01|208.13|205.25|207.77|204.89|0
1655326370000|2022-06-15 20:52:50|208.01|205.13|208.86|205.98|208.86|205.98|207.89|205.01|0
1655326380000|2022-06-15 20:53:00|209.35|206.47|209.24|206.36|209.35|206.47|209.24|206.36|0
1655326400000|2022-06-15 20:53:20|209.11|206.23|209.11|206.23|209.11|206.23|209.11|206.23|0
1655326410000|2022-06-15 20:53:30|208.99|206.11|209.23|206.35|209.35|206.47|208.99|206.11|0
1655326420000|2022-06-15 20:53:40|208.87|206.47|208.51|206.11|208.87|206.47|208.51|206.11|0
1655326430000|2022-06-15 20:53:50|208.38|205.98|208.26|205.86|208.38|205.98|208.26|205.86|0
1655326440000|2022-06-15 20:54:00|208.62|206.22|208.51|206.11|208.62|206.22|208.51|206.11|0
1655326450000|2022-06-15 20:54:10|209.24|206.84|208.13|205.73|209.36|206.96|208.13|205.73|0
1655326460000|2022-06-15 20:54:20|209.36|206.96|209.11|206.71|209.36|206.96|209.11|206.71|0
1655326480000|2022-06-15 20:54:40|208.99|206.59|208.75|206.35|208.99|206.59|208.75|206.35|0
1655326490000|2022-06-15 20:54:50|208.62|206.22|208.38|205.98|208.62|206.22|208.38|205.98|0
1655326500000|2022-06-15 20:55:00|208.5|206.1|208.13|205.73|208.5|206.1|208.02|205.62|0
1655326510000|2022-06-15 20:55:10|208.38|205.98|208.26|205.86|208.38|205.98|208.26|205.86|0
1655326520000|2022-06-15 20:55:20|208.38|205.98|208.26|205.86|208.38|205.98|208.26|205.86|0
1655326530000|2022-06-15 20:55:30|208.13|205.73|208.26|205.86|208.26|205.86|208.13|205.73|0
1655326540000|2022-06-15 20:55:40|208.13|205.73|208.38|205.98|208.38|205.98|208.13|205.73|0
1655326550000|2022-06-15 20:55:50|208.26|205.86|208.26|205.86|208.26|205.86|208.26|205.86|0
1655326560000|2022-06-15 20:56:00|208.38|205.98|208.13|205.73|208.38|205.98|208.13|205.73|0
1655326570000|2022-06-15 20:56:10|208.38|205.98|208.5|206.1|208.5|206.1|208.38|205.98|0
1655326580000|2022-06-15 20:56:20|208.62|206.22|208.5|206.1|208.62|206.22|208.5|206.1|0
1655326590000|2022-06-15 20:56:30|208.62|206.22|208.5|206.1|208.75|206.35|208.5|206.1|0
1655326610000|2022-06-15 20:56:50|208.62|206.22|208.75|206.35|208.75|206.35|208.62|206.22|0
1655326620000|2022-06-15 20:57:00|209.11|206.71|209.11|206.71|209.11|206.71|209.11|206.71|0
1655326630000|2022-06-15 20:57:10|208.86|206.46|208.86|206.46|208.86|206.46|208.86|206.46|0
1655326640000|2022-06-15 20:57:20|209.11|206.71|209.24|206.84|209.24|206.84|209.11|206.71|0
1655326650000|2022-06-15 20:57:30|209.11|206.71|209.11|206.71|209.11|206.71|209.11|206.71|0
1655326660000|2022-06-15 20:57:40|208.86|206.46|209.11|206.71|209.11|206.71|208.86|206.46|0
1655326670000|2022-06-15 20:57:50|209.24|206.84|209.84|207.44|209.84|207.44|209.24|206.84|0
1655326680000|2022-06-15 20:58:00|209.6|207.2|210.33|207.93|210.33|207.93|209.35|206.95|0
1655326690000|2022-06-15 20:58:10|210.58|208.18|210.58|208.18|210.58|208.18|210.58|208.18|0
1655326700000|2022-06-15 20:58:20|210.7|208.3|210.58|208.18|210.7|208.3|210.58|208.18|0
1655326710000|2022-06-15 20:58:30|210.82|208.42|211.06|208.66|211.06|208.66|210.82|208.42|0
1655326720000|2022-06-15 20:58:40|211.31|208.91|210.95|208.55|211.31|208.91|210.95|208.55|0
1655326730000|2022-06-15 20:58:50|210.57|208.17|210.57|208.17|210.57|208.17|210.57|208.17|0
1655326740000|2022-06-15 20:59:00|211.31|208.91|211.19|208.79|211.31|208.91|211.19|208.79|0
1655326750000|2022-06-15 20:59:10|211.31|208.91|211.55|209.15|211.55|209.15|211.31|208.91|0
1655326760000|2022-06-15 20:59:20|212.04|209.64|211.55|209.15|212.04|209.64|211.55|209.15|0
1655326770000|2022-06-15 20:59:30|212.04|209.64|212.04|209.64|212.04|209.64|211.93|209.53|0
1655326780000|2022-06-15 20:59:40|211.8|209.4|211.8|209.4|211.8|209.4|211.8|209.4|0
1655326790000|2022-06-15 20:59:50|211.55|209.15|211.68|209.28|211.93|209.53|211.55|209.15|0
1655326800000|2022-06-15 21:00:00|211.69|209.29|211.55|209.15|211.69|209.29|210.95|208.55|0
1655326810000|2022-06-15 21:00:10|211.51|209.11|211.51|209.11|211.51|209.11|211.51|209.11|0
1655326820000|2022-06-15 21:00:20|211.42|209.02|211.42|209.02|211.42|209.02|211.42|209.02|0
1655326840000|2022-06-15 21:00:40|211.69|209.29|211.69|209.29|211.69|209.29|211.69|209.29|0
1655326850000|2022-06-15 21:00:50|211.42|209.02|211.42|209.02|211.42|209.02|211.42|209.02|0
1655326860000|2022-06-15 21:01:00|211.44|209.04|211.44|209.04|211.44|209.04|211.44|209.04|0
1655326870000|2022-06-15 21:01:10|211.73|209.33|211.73|209.33|211.73|209.33|211.73|209.33|0
1655326890000|2022-06-15 21:01:30|211.44|209.04|211.44|209.04|211.44|209.04|211.44|209.04|0
1655326900000|2022-06-15 21:01:40|211.69|209.29|211.69|209.29|211.69|209.29|211.69|209.29|0
1655326910000|2022-06-15 21:01:50|211.86|209.46|211.86|209.46|211.86|209.46|211.86|209.46|0
1655326920000|2022-06-15 21:02:00|211.77|209.37|211.77|209.37|211.77|209.37|211.77|209.37|0
1655326930000|2022-06-15 21:02:10|211.44|209.04|211.44|209.04|211.44|209.04|211.44|209.04|0
1655326940000|2022-06-15 21:02:20|211.48|209.08|211.73|209.33|211.73|209.33|211.48|209.08|0
1655326960000|2022-06-15 21:02:40|211.66|209.26|211.44|209.04|211.66|209.26|211.37|208.97|0
1655326970000|2022-06-15 21:02:50|211.13|208.73|211.13|208.73|211.13|208.73|211.13|208.73|0
1655326980000|2022-06-15 21:03:00|211.16|208.76|211.16|208.76|211.16|208.76|211.16|208.76|0
1655326990000|2022-06-15 21:03:10|211.13|208.73|211.13|208.73|211.13|208.73|211.13|208.73|0
1655327040000|2022-06-15 21:04:00|211.02|208.62|211.13|208.73|211.13|208.73|211.02|208.62|0
1655327050000|2022-06-15 21:04:10|210.98|208.58|211.09|208.69|211.13|208.73|210.98|208.58|0
1655327110000|2022-06-15 21:05:10|210.98|208.58|210.98|208.58|210.98|208.58|210.98|208.58|0
1655327130000|2022-06-15 21:05:30|210.87|208.47|210.87|208.47|210.87|208.47|210.87|208.47|0
1655327140000|2022-06-15 21:05:40|210.72|208.32|210.72|208.32|210.72|208.32|210.72|208.32|0
1655327150000|2022-06-15 21:05:50|210.52|208.12|210.41|208.01|210.52|208.12|210.41|208.01|0
1655327180000|2022-06-15 21:06:20|210.44|208.04|210.44|208.04|210.44|208.04|210.44|208.04|0
1655327290000|2022-06-15 21:08:10|210.37|207.97|210.37|207.97|210.37|207.97|210.37|207.97|0
1655327310000|2022-06-15 21:08:30|210.33|207.93|210.33|207.93|210.33|207.93|210.33|207.93|0
1655327320000|2022-06-15 21:08:40|210.3|207.9|210.3|207.9|210.3|207.9|210.3|207.9|0
1655327340000|2022-06-15 21:09:00|210.41|208.01|210.41|208.01|210.41|208.01|210.41|208.01|0
1655327350000|2022-06-15 21:09:10|210.58|208.18|210.65|208.25|210.65|208.25|210.58|208.18|0
1655327360000|2022-06-15 21:09:20|210.76|208.36|210.76|208.36|210.76|208.36|210.76|208.36|0
1655327380000|2022-06-15 21:09:40|210.58|208.18|210.51|208.11|210.58|208.18|210.51|208.11|0
1655327400000|2022-06-15 21:10:00|210.48|208.08|210.48|208.08|210.48|208.08|210.48|208.08|0
1655327420000|2022-06-15 21:10:20|210.47|208.07|210.47|208.07|210.47|208.07|210.47|208.07|0
1655327470000|2022-06-15 21:11:10|210.58|208.18|210.51|208.11|210.58|208.18|210.51|208.11|0
1655327480000|2022-06-15 21:11:20|210.76|208.36|210.76|208.36|210.76|208.36|210.76|208.36|0
1655327500000|2022-06-15 21:11:40|210.93|208.53|210.58|208.18|210.93|208.53|210.58|208.18|0
1655327510000|2022-06-15 21:11:50|210.3|207.9|210.3|207.9|210.3|207.9|210.3|207.9|0
1655327520000|2022-06-15 21:12:00|210.58|208.18|210.58|208.18|210.58|208.18|210.58|208.18|0
1655327530000|2022-06-15 21:12:10|210.69|208.29|210.69|208.29|210.69|208.29|210.69|208.29|0
1655327570000|2022-06-15 21:12:50|210.47|208.07|210.47|208.07|210.47|208.07|210.47|208.07|0
1655327580000|2022-06-15 21:13:00|210.4|208|210.4|208|210.4|208|210.4|208|0
1655327600000|2022-06-15 21:13:20|210.51|208.11|210.51|208.11|210.51|208.11|210.51|208.11|0
1655327630000|2022-06-15 21:13:50|210.54|208.14|210.54|208.14|210.54|208.14|210.54|208.14|0
1655327640000|2022-06-15 21:14:00|210.65|208.25|210.65|208.25|210.65|208.25|210.65|208.25|0
1655327700000|2022-06-15 21:15:00|210.75|208.35|210.75|208.35|210.75|208.35|210.75|208.35|0
1655327720000|2022-06-15 21:15:20|210.65|208.25|210.65|208.25|210.65|208.25|210.65|208.25|0
1655327740000|2022-06-15 21:15:40|210.32|207.92|210.32|207.92|210.32|207.92|210.32|207.92|0
1655327750000|2022-06-15 21:15:50|210.11|207.71|210.11|207.71|210.11|207.71|210.11|207.71|0
1655327770000|2022-06-15 21:16:10|209.97|207.57|209.97|207.57|210.11|207.71|209.97|207.57|0
1655327780000|2022-06-15 21:16:20|210.11|207.71|210.11|207.71|210.11|207.71|210.11|207.71|0
1655327880000|2022-06-15 21:18:00|210.1|207.7|210.08|207.68|210.1|207.7|210.08|207.68|0
1655327900000|2022-06-15 21:18:20|210.25|207.85|210.25|207.85|210.25|207.85|210.25|207.85|0
1655327910000|2022-06-15 21:18:30|209.97|207.57|209.97|207.57|209.97|207.57|209.97|207.57|0
1655327950000|2022-06-15 21:19:10|210.1|207.7|210.1|207.7|210.1|207.7|210.1|207.7|0
1655327990000|2022-06-15 21:19:50|210.07|207.67|210.07|207.67|210.07|207.67|210.07|207.67|0
1655328070000|2022-06-15 21:21:10|210.03|207.63|210.03|207.63|210.03|207.63|210.03|207.63|0
1655328080000|2022-06-15 21:21:20|209.86|207.46|210.25|207.85|210.25|207.85|209.86|207.46|0
1655328090000|2022-06-15 21:21:30|210.36|207.96|210.4|208|210.4|208|210.36|207.96|0
1655328100000|2022-06-15 21:21:40|210.39|207.99|210.39|207.99|210.39|207.99|210.39|207.99|0
1655328110000|2022-06-15 21:21:50|210.32|207.92|210.32|207.92|210.32|207.92|210.32|207.92|0
1655328140000|2022-06-15 21:22:20|209.96|207.56|210.03|207.63|210.03|207.63|209.96|207.56|0
1655328150000|2022-06-15 21:22:30|210.18|207.78|209.92|207.52|210.18|207.78|209.92|207.52|0
1655328170000|2022-06-15 21:22:50|210.03|207.63|210.03|207.63|210.03|207.63|209.86|207.46|0
1655328180000|2022-06-15 21:23:00|209.75|207.35|209.68|207.28|209.75|207.35|209.68|207.28|0
1655328190000|2022-06-15 21:23:10|209.79|207.39|210.1|207.7|210.1|207.7|209.71|207.31|0
1655328200000|2022-06-15 21:23:20|210.29|207.89|210.29|207.89|210.29|207.89|210.29|207.89|0
1655328240000|2022-06-15 21:24:00|210.28|207.88|210.28|207.88|210.28|207.88|210.28|207.88|0
1655328260000|2022-06-15 21:24:20|210.31|207.91|210.31|207.91|210.31|207.91|210.31|207.91|0
1655328270000|2022-06-15 21:24:30|210.42|208.02|210.42|208.02|210.42|208.02|210.42|208.02|0
1655328280000|2022-06-15 21:24:40|210.28|207.88|210.28|207.88|210.28|207.88|210.28|207.88|0
1655328300000|2022-06-15 21:25:00|210.31|207.91|210.31|207.91|210.31|207.91|210.31|207.91|0
1655328310000|2022-06-15 21:25:10|210.28|207.88|210.28|207.88|210.28|207.88|210.28|207.88|0
1655328340000|2022-06-15 21:25:40|210.31|207.91|210.31|207.91|210.31|207.91|210.31|207.91|0
1655328350000|2022-06-15 21:25:50|210.28|207.88|210.28|207.88|210.28|207.88|210.28|207.88|0
1655328410000|2022-06-15 21:26:50|209.7|207.3|209.7|207.3|209.7|207.3|209.7|207.3|0
1655328440000|2022-06-15 21:27:20|209.6|207.2|209.6|207.2|209.6|207.2|209.6|207.2|0
1655328500000|2022-06-15 21:28:20|209.59|207.19|209.59|207.19|209.59|207.19|209.59|207.19|0
1655328550000|2022-06-15 21:29:10|209.27|206.87|209.27|206.87|209.27|206.87|209.27|206.87|0
1655328560000|2022-06-15 21:29:20|209.13|206.73|209.07|206.67|209.24|206.84|209.07|206.67|0
1655328570000|2022-06-15 21:29:30|209.06|206.66|209.03|206.63|209.06|206.66|209.03|206.63|0
1655328590000|2022-06-15 21:29:50|209.06|206.66|209.06|206.66|209.06|206.66|209.06|206.66|0
1655328610000|2022-06-15 21:30:10|208.96|206.56|208.93|206.53|208.96|206.56|208.93|206.53|0
1655328620000|2022-06-15 21:30:20|209.06|206.66|209.06|206.66|209.06|206.66|209.06|206.66|0
1655328660000|2022-06-15 21:31:00|209.24|206.84|209.24|206.84|209.24|206.84|209.24|206.84|0
1655328670000|2022-06-15 21:31:10|209.2|206.8|209.09|206.69|209.2|206.8|209.09|206.69|0
1655328690000|2022-06-15 21:31:30|208.96|206.56|208.98|206.58|208.98|206.58|208.96|206.56|0
1655328710000|2022-06-15 21:31:50|209.13|206.73|209.13|206.73|209.13|206.73|209.13|206.73|0
1655328740000|2022-06-15 21:32:20|208.95|206.55|208.95|206.55|208.95|206.55|208.95|206.55|0
1655328760000|2022-06-15 21:32:40|209.02|206.62|209.02|206.62|209.02|206.62|209.02|206.62|0
1655328790000|2022-06-15 21:33:10|209.31|206.91|209.31|206.91|209.31|206.91|209.31|206.91|0
1655328800000|2022-06-15 21:33:20|209.13|206.73|209.13|206.73|209.13|206.73|209.13|206.73|0
1655328830000|2022-06-15 21:33:50|209.09|206.69|209.13|206.73|209.13|206.73|209.09|206.69|0
1655328850000|2022-06-15 21:34:10|209.06|206.66|209.06|206.66|209.06|206.66|209.06|206.66|0
1655328890000|2022-06-15 21:34:50|208.98|206.58|208.95|206.55|208.98|206.58|208.95|206.55|0
1655328900000|2022-06-15 21:35:00|208.84|206.44|208.84|206.44|208.84|206.44|208.84|206.44|0
1655328970000|2022-06-15 21:36:10|208.81|206.41|208.81|206.41|208.81|206.41|208.81|206.41|0
1655328990000|2022-06-15 21:36:30|208.67|206.27|208.67|206.27|208.67|206.27|208.67|206.27|0
1655329010000|2022-06-15 21:36:50|208.6|206.2|208.56|206.16|208.6|206.2|208.56|206.16|0
1655329040000|2022-06-15 21:37:20|208.67|206.27|208.67|206.27|208.67|206.27|208.67|206.27|0
1655329050000|2022-06-15 21:37:30|208.66|206.26|208.66|206.26|208.66|206.26|208.66|206.26|0
1655329060000|2022-06-15 21:37:40|208.6|206.2|208.42|206.02|208.6|206.2|208.42|206.02|0
1655329080000|2022-06-15 21:38:00|208.6|206.2|208.3|205.9|208.6|206.2|208.3|205.9|0
1655329100000|2022-06-15 21:38:20|208.41|206.01|208.13|205.73|208.41|206.01|208.13|205.73|0
1655329110000|2022-06-15 21:38:30|207.98|205.58|207.98|205.58|207.98|205.58|207.98|205.58|0
1655329140000|2022-06-15 21:39:00|208.02|205.62|207.98|205.58|208.02|205.62|207.98|205.58|0
1655329160000|2022-06-15 21:39:20|207.94|205.54|207.98|205.58|207.98|205.58|207.94|205.54|0
1655329200000|2022-06-15 21:40:00|207.94|205.54|207.94|205.54|207.94|205.54|207.94|205.54|0
1655329220000|2022-06-15 21:40:20|207.98|205.58|207.98|205.58|207.98|205.58|207.98|205.58|0
1655329250000|2022-06-15 21:40:50|208.02|205.62|208.02|205.62|208.02|205.62|208.02|205.62|0
1655329260000|2022-06-15 21:41:00|207.72|205.32|207.72|205.32|207.72|205.32|207.72|205.32|0
1655329270000|2022-06-15 21:41:10|207.62|205.22|207.62|205.22|207.62|205.22|207.62|205.22|0
1655329300000|2022-06-15 21:41:40|207.94|205.54|207.94|205.54|207.94|205.54|207.94|205.54|0
1655329310000|2022-06-15 21:41:50|207.98|205.58|207.94|205.54|207.98|205.58|207.94|205.54|0
1655329330000|2022-06-15 21:42:10|207.76|205.36|207.76|205.36|207.76|205.36|207.76|205.36|0
1655329350000|2022-06-15 21:42:30|207.94|205.54|207.58|205.18|207.94|205.54|207.58|205.18|0
1655329360000|2022-06-15 21:42:40|207.23|204.83|207.23|204.83|207.23|204.83|207.23|204.83|0
1655329380000|2022-06-15 21:43:00|207.08|204.68|207.08|204.68|207.08|204.68|207.08|204.68|0
1655329390000|2022-06-15 21:43:10|207.19|204.79|207.23|204.83|207.23|204.83|207.19|204.79|0
1655329410000|2022-06-15 21:43:30|207.08|204.68|207.08|204.68|207.08|204.68|207.08|204.68|0
1655329420000|2022-06-15 21:43:40|207.12|204.72|207.23|204.83|207.23|204.83|207.12|204.72|0
1655329430000|2022-06-15 21:43:50|207.12|204.72|207.23|204.83|207.23|204.83|207.12|204.72|0
1655329450000|2022-06-15 21:44:10|207.19|204.79|207.19|204.79|207.19|204.79|207.19|204.79|0
1655329470000|2022-06-15 21:44:30|207.08|204.68|207.12|204.72|207.12|204.72|207.08|204.68|0
1655329480000|2022-06-15 21:44:40|207.23|204.83|207.23|204.83|207.23|204.83|207.23|204.83|0
1655329510000|2022-06-15 21:45:10|207.33|204.93|207.33|204.93|207.33|204.93|207.33|204.93|0
1655329520000|2022-06-15 21:45:20|207.73|205.33|207.76|205.36|207.76|205.36|207.73|205.33|0
1655329530000|2022-06-15 21:45:30|207.51|205.11|207.26|204.86|207.51|205.11|207.26|204.86|0
1655329600000|2022-06-15 21:46:40|207.12|204.72|207.12|204.72|207.12|204.72|207.12|204.72|0
1655329610000|2022-06-15 21:46:50|207.08|204.68|207.08|204.68|207.08|204.68|207.08|204.68|0
1655329640000|2022-06-15 21:47:20|206.93|204.53|206.86|204.46|206.93|204.53|206.86|204.46|0
1655329690000|2022-06-15 21:48:10|206.82|204.42|206.82|204.42|206.82|204.42|206.82|204.42|0
1655329700000|2022-06-15 21:48:20|206.86|204.46|206.86|204.46|206.86|204.46|206.86|204.46|0
1655329730000|2022-06-15 21:48:50|206.58|204.18|206.58|204.18|206.58|204.18|206.58|204.18|0
1655329780000|2022-06-15 21:49:40|206.51|204.11|206.51|204.11|206.51|204.11|206.51|204.11|0
1655329790000|2022-06-15 21:49:50|206.32|203.92|206.32|203.92|206.32|203.92|206.32|203.92|0
1655329800000|2022-06-15 21:50:00|206.36|203.96|206.36|203.96|206.36|203.96|206.36|203.96|0
1655329810000|2022-06-15 21:50:10|206.32|203.92|206.36|203.96|206.36|203.96|206.32|203.92|0
1655329820000|2022-06-15 21:50:20|206.4|204|206.36|203.96|206.4|204|206.36|203.96|0
1655329840000|2022-06-15 21:50:40|206.4|204|206.4|204|206.4|204|206.4|204|0
1655329850000|2022-06-15 21:50:50|206.36|203.96|206.36|203.96|206.36|203.96|206.36|203.96|0
1655329890000|2022-06-15 21:51:30|206.32|203.92|206.32|203.92|206.32|203.92|206.32|203.92|0
1655329900000|2022-06-15 21:51:40|206.36|203.96|206.32|203.92|206.36|203.96|206.32|203.92|0
1655329960000|2022-06-15 21:52:40|206.68|204.28|206.68|204.28|206.68|204.28|206.68|204.28|0
1655329980000|2022-06-15 21:53:00|206.71|204.31|206.71|204.31|206.71|204.31|206.71|204.31|0
1655329990000|2022-06-15 21:53:10|206.68|204.28|206.68|204.28|206.68|204.28|206.68|204.28|0
1655330000000|2022-06-15 21:53:20|206.86|204.46|206.64|204.24|206.86|204.46|206.64|204.24|0
1655330020000|2022-06-15 21:53:40|207|204.6|207|204.6|207|204.6|207|204.6|0
1655330080000|2022-06-15 21:54:40|206.96|204.56|206.96|204.56|206.96|204.56|206.96|204.56|0
1655330090000|2022-06-15 21:54:50|207.18|204.78|207.22|204.82|207.22|204.82|207|204.6|0
1655330100000|2022-06-15 21:55:00|207.07|204.67|207.07|204.67|207.07|204.67|207.07|204.67|0
1655330130000|2022-06-15 21:55:30|206.86|204.46|206.85|204.45|206.86|204.46|206.85|204.45|0
1655330160000|2022-06-15 21:56:00|206.64|204.24|206.64|204.24|206.64|204.24|206.64|204.24|0
1655330210000|2022-06-15 21:56:50|206.71|204.31|206.71|204.31|206.71|204.31|206.71|204.31|0
1655330230000|2022-06-15 21:57:10|206.61|204.21|206.61|204.21|206.61|204.21|206.61|204.21|0
1655330280000|2022-06-15 21:58:00|206.65|204.25|206.65|204.25|206.65|204.25|206.65|204.25|0
1655330310000|2022-06-15 21:58:30|206.93|204.53|206.79|204.39|206.97|204.57|206.79|204.39|0
1655330320000|2022-06-15 21:58:40|206.82|204.42|206.82|204.42|206.82|204.42|206.82|204.42|0
1655330330000|2022-06-15 21:58:50|206.61|204.21|206.97|204.57|206.97|204.57|206.61|204.21|0
1655330340000|2022-06-15 21:59:00|206.69|204.29|206.65|204.25|206.69|204.29|206.65|204.25|0
1655330350000|2022-06-15 21:59:10|206.68|204.28|206.68|204.28|206.68|204.28|206.68|204.28|0
1655330360000|2022-06-15 21:59:20|206.65|204.25|206.79|204.39|206.79|204.39|206.65|204.25|0
1655330370000|2022-06-15 21:59:30|206.58|204.18|206.58|204.18|206.58|204.18|206.58|204.18|0
1655330380000|2022-06-15 21:59:40|206.71|204.31|206.58|204.18|206.71|204.31|206.58|204.18|0
1655330390000|2022-06-15 21:59:50|206.79|204.39|206.61|204.21|206.79|204.39|206.61|204.21|0
1655330400000|2022-06-15 22:00:00|201.84|199.44|203.55|201.15|204.03|201.63|201.84|199.44|0
1655330410000|2022-06-15 22:00:10|203.3|200.9|203.17|200.77|203.79|201.39|203.17|200.77|0
1655330420000|2022-06-15 22:00:20|202.81|200.41|203.79|201.39|203.79|201.39|202.81|200.41|0
1655330430000|2022-06-15 22:00:30|203.66|201.26|204.77|202.37|204.77|202.37|203.66|201.26|0
1655330440000|2022-06-15 22:00:40|205.13|202.73|205.26|202.86|205.74|203.34|205.13|202.73|0
1655330450000|2022-06-15 22:00:50|205.25|202.85|204.88|202.48|205.25|202.85|204.88|202.48|0
1655330460000|2022-06-15 22:01:00|205.01|202.61|204.39|201.99|205.01|202.61|204.39|201.99|0
1655330470000|2022-06-15 22:01:10|204.28|201.88|204.15|201.75|204.28|201.88|204.03|201.63|0
1655330480000|2022-06-15 22:01:20|204.03|201.63|204.77|202.37|204.77|202.37|204.03|201.63|0
1655330490000|2022-06-15 22:01:30|204.15|201.75|204.39|201.99|204.39|201.99|204.03|201.63|0
1655330500000|2022-06-15 22:01:40|204.15|201.75|204.64|202.24|204.77|202.37|204.15|201.75|0
1655330510000|2022-06-15 22:01:50|205.13|202.73|205.01|202.61|205.13|202.73|205.01|202.61|0
1655330520000|2022-06-15 22:02:00|204.88|202.48|204.76|202.36|204.88|202.48|204.64|202.24|0
1655330530000|2022-06-15 22:02:10|204.64|202.24|204.76|202.36|204.76|202.36|204.64|202.24|0
1655330540000|2022-06-15 22:02:20|205.01|202.61|204.15|201.75|205.01|202.61|204.15|201.75|0
1655330550000|2022-06-15 22:02:30|204.52|202.12|204.52|202.12|204.64|202.24|204.52|202.12|0
1655330560000|2022-06-15 22:02:40|204.39|201.99|204.15|201.75|204.39|201.99|204.15|201.75|0
1655330570000|2022-06-15 22:02:50|204.03|201.63|203.79|201.39|204.03|201.63|203.79|201.39|0
1655330580000|2022-06-15 22:03:00|203.66|201.26|203.79|201.39|203.79|201.39|203.54|201.14|0
1655330590000|2022-06-15 22:03:10|203.9|201.5|203.79|201.39|203.9|201.5|203.79|201.39|0
1655330610000|2022-06-15 22:03:30|203.9|201.5|203.9|201.5|204.03|201.63|203.9|201.5|0
1655330620000|2022-06-15 22:03:40|203.66|201.26|203.66|201.26|203.66|201.26|203.66|201.26|0
1655330630000|2022-06-15 22:03:50|203.79|201.39|203.9|201.5|203.9|201.5|203.79|201.39|0
1655330640000|2022-06-15 22:04:00|203.66|201.26|203.66|201.26|203.66|201.26|203.66|201.26|0
1655330650000|2022-06-15 22:04:10|203.79|201.39|203.79|201.39|203.79|201.39|203.79|201.39|0
1655330660000|2022-06-15 22:04:20|204.27|201.87|204.39|201.99|204.39|201.99|204.27|201.87|0
1655330680000|2022-06-15 22:04:40|203.9|201.5|203.54|201.14|203.9|201.5|203.54|201.14|0
1655330690000|2022-06-15 22:04:50|203.66|201.26|203.66|201.26|203.66|201.26|203.54|201.14|0
1655330700000|2022-06-15 22:05:00|203.78|201.38|203.78|201.38|203.78|201.38|203.78|201.38|0
1655330710000|2022-06-15 22:05:10|203.9|201.5|203.9|201.5|203.9|201.5|203.9|201.5|0
1655330720000|2022-06-15 22:05:20|204.15|201.75|204.39|201.99|204.39|201.99|204.15|201.75|0
1655330730000|2022-06-15 22:05:30|204.15|201.75|204.39|201.99|204.39|201.99|204.15|201.75|0
1655330750000|2022-06-15 22:05:50|204.03|201.63|204.14|201.74|204.14|201.74|203.9|201.5|0
1655330760000|2022-06-15 22:06:00|204.03|201.63|204.03|201.63|204.03|201.63|204.03|201.63|0
1655330770000|2022-06-15 22:06:10|204.14|201.74|204.14|201.74|204.14|201.74|204.14|201.74|0
1655330780000|2022-06-15 22:06:20|203.9|201.5|203.78|201.38|203.9|201.5|203.78|201.38|0
1655330790000|2022-06-15 22:06:30|203.66|201.26|203.66|201.26|203.78|201.38|203.66|201.26|0
1655330800000|2022-06-15 22:06:40|203.78|201.38|203.66|201.26|203.78|201.38|203.66|201.26|0
1655330810000|2022-06-15 22:06:50|203.9|201.5|203.66|201.26|203.9|201.5|203.66|201.26|0
1655330820000|2022-06-15 22:07:00|203.65|201.25|203.65|201.25|203.65|201.25|203.65|201.25|0
1655330860000|2022-06-15 22:07:40|203.9|201.5|203.9|201.5|203.9|201.5|203.9|201.5|0
1655330890000|2022-06-15 22:08:10|203.65|201.25|203.65|201.25|203.65|201.25|203.65|201.25|0
1655330910000|2022-06-15 22:08:30|203.9|201.5|203.78|201.38|203.9|201.5|203.78|201.38|0
1655330920000|2022-06-15 22:08:40|203.65|201.25|203.65|201.25|203.65|201.25|203.65|201.25|0
1655330930000|2022-06-15 22:08:50|203.54|201.14|203.41|201.01|203.65|201.25|203.41|201.01|0
1655330940000|2022-06-15 22:09:00|203.65|201.25|203.65|201.25|203.65|201.25|203.65|201.25|0
1655330950000|2022-06-15 22:09:10|203.54|201.14|203.41|201.01|203.54|201.14|203.29|200.89|0
1655330960000|2022-06-15 22:09:20|203.29|200.89|203.29|200.89|203.29|200.89|203.29|200.89|0
1655330970000|2022-06-15 22:09:30|203.41|201.01|203.41|201.01|203.41|201.01|203.29|200.89|0
1655330980000|2022-06-15 22:09:40|203.29|200.89|202.92|200.52|203.29|200.89|202.92|200.52|0
1655330990000|2022-06-15 22:09:50|202.68|200.28|202.19|199.79|202.68|200.28|202.19|199.79|0
1655331000000|2022-06-15 22:10:00|202.43|200.03|201.94|199.54|202.43|200.03|201.94|199.54|0
1655331010000|2022-06-15 22:10:10|201.83|199.43|201.34|198.94|201.83|199.43|201.34|198.94|0
1655331020000|2022-06-15 22:10:20|201.45|199.05|200.85|198.45|201.45|199.05|200.85|198.45|0
1655331030000|2022-06-15 22:10:30|200.97|198.57|200.72|198.32|200.97|198.57|200.72|198.32|0
1655331040000|2022-06-15 22:10:40|200.85|198.45|200.85|198.45|200.85|198.45|200.85|198.45|0
1655331050000|2022-06-15 22:10:50|200.48|198.08|199.75|197.35|200.48|198.08|199.75|197.35|0
1655331060000|2022-06-15 22:11:00|199.63|197.23|199.87|197.47|199.99|197.59|199.63|197.23|0
1655331070000|2022-06-15 22:11:10|200.36|197.96|199.39|196.99|200.36|197.96|199.39|196.99|0
1655331080000|2022-06-15 22:11:20|199.63|197.23|199.75|197.35|199.75|197.35|199.5|197.1|0
1655331090000|2022-06-15 22:11:30|199.99|197.59|200.36|197.96|200.36|197.96|199.99|197.59|0
1655331100000|2022-06-15 22:11:40|200.48|198.08|200.23|197.83|200.48|198.08|200.12|197.72|0
1655331110000|2022-06-15 22:11:50|199.99|197.59|199.99|197.59|199.99|197.59|199.99|197.59|0
1655331120000|2022-06-15 22:12:00|200.48|198.08|200.23|197.83|200.48|198.08|200.23|197.83|0
1655331130000|2022-06-15 22:12:10|200.48|198.08|200.48|198.08|200.48|198.08|200.48|198.08|0
1655331140000|2022-06-15 22:12:20|200.36|197.96|200.23|197.83|200.36|197.96|200.23|197.83|0
1655331150000|2022-06-15 22:12:30|200.12|197.72|199.99|197.59|200.12|197.72|199.99|197.59|0
1655331170000|2022-06-15 22:12:50|199.5|197.1|199.5|197.1|199.5|197.1|199.38|196.98|0
1655331180000|2022-06-15 22:13:00|199.38|196.98|199.5|197.1|199.5|197.1|199.38|196.98|0
1655331190000|2022-06-15 22:13:10|199.74|197.34|199.99|197.59|199.99|197.59|199.74|197.34|0
1655331200000|2022-06-15 22:13:20|199.87|197.47|199.63|197.23|199.87|197.47|199.63|197.23|0
1655331210000|2022-06-15 22:13:30|199.74|197.34|199.38|196.98|199.74|197.34|199.38|196.98|0
1655331220000|2022-06-15 22:13:40|199.74|197.34|199.87|197.47|199.99|197.59|199.74|197.34|0
1655331230000|2022-06-15 22:13:50|199.99|197.59|199.38|196.98|199.99|197.59|199.38|196.98|0
1655331240000|2022-06-15 22:14:00|199.26|196.86|199.38|196.98|199.38|196.98|199.26|196.86|0
1655331250000|2022-06-15 22:14:10|199.5|197.1|199.26|196.86|199.74|197.34|199.26|196.86|0
1655331260000|2022-06-15 22:14:20|199.14|196.74|199.26|196.86|199.26|196.86|199.14|196.74|0
1655331270000|2022-06-15 22:14:30|199.38|196.98|198.41|196.01|199.38|196.98|198.41|196.01|0
1655331280000|2022-06-15 22:14:40|198.28|195.88|198.04|195.64|198.28|195.88|198.04|195.64|0
1655331290000|2022-06-15 22:14:50|197.55|195.15|197.92|195.52|197.92|195.52|197.43|195.03|0
1655331300000|2022-06-15 22:15:00|197.55|195.15|197.68|195.28|197.68|195.28|197.55|195.15|0
1655331310000|2022-06-15 22:15:10|197.31|194.91|196.46|194.06|197.31|194.91|196.46|194.06|0
1655331320000|2022-06-15 22:15:20|196.58|194.18|196.22|193.82|196.58|194.18|196.22|193.82|0
1655331330000|2022-06-15 22:15:30|196.09|193.69|195.36|192.96|196.09|193.69|195.36|192.96|0
1655331340000|2022-06-15 22:15:40|195.24|192.84|195.49|193.09|195.6|193.2|195.24|192.84|0
1655331350000|2022-06-15 22:15:50|195.97|193.57|195.36|192.96|195.97|193.57|195.36|192.96|0
1655331360000|2022-06-15 22:16:00|195.49|193.09|195.49|193.09|195.49|193.09|195.36|192.96|0
1655331370000|2022-06-15 22:16:10|196.09|193.69|195.36|192.96|196.09|193.69|195.36|192.96|0
1655331380000|2022-06-15 22:16:20|194.87|192.47|194.76|192.36|194.87|192.47|194.76|192.36|0
1655331390000|2022-06-15 22:16:30|194.63|192.23|195.12|192.72|195.12|192.72|194.63|192.23|0
1655331400000|2022-06-15 22:16:40|195.49|193.09|195.12|192.72|195.49|193.09|195.12|192.72|0
1655331410000|2022-06-15 22:16:50|195|192.6|194.87|192.47|195|192.6|194.87|192.47|0
1655331420000|2022-06-15 22:17:00|194.14|191.74|193.9|191.5|194.14|191.74|193.9|191.5|0
1655331430000|2022-06-15 22:17:10|194.03|191.63|193.9|191.5|194.14|191.74|193.9|191.5|0
1655331440000|2022-06-15 22:17:20|194.14|191.74|194.51|192.11|194.51|192.11|194.14|191.74|0
1655331450000|2022-06-15 22:17:30|194.63|192.23|194.51|192.11|194.63|192.23|194.51|192.11|0
1655331460000|2022-06-15 22:17:40|193.9|191.5|193.78|191.38|193.9|191.5|193.78|191.38|0
1655331470000|2022-06-15 22:17:50|193.66|191.26|193.66|191.26|193.66|191.26|193.66|191.26|0
1655331480000|2022-06-15 22:18:00|193.9|191.5|194.14|191.74|194.14|191.74|193.9|191.5|0
1655331490000|2022-06-15 22:18:10|193.9|191.5|193.66|191.26|193.9|191.5|193.66|191.26|0
1655331500000|2022-06-15 22:18:20|193.67|191.27|193.67|191.27|193.8|191.4|193.67|191.27|0
1655331510000|2022-06-15 22:18:30|193.56|191.16|193.43|191.03|193.56|191.16|193.43|191.03|0
1655331520000|2022-06-15 22:18:40|193.19|190.79|193.67|191.27|193.67|191.27|193.07|190.67|0
1655331530000|2022-06-15 22:18:50|193.43|191.03|193.67|191.27|193.67|191.27|193.43|191.03|0
1655331540000|2022-06-15 22:19:00|193.56|191.16|193.67|191.27|193.92|191.52|193.56|191.16|0
1655331550000|2022-06-15 22:19:10|193.92|191.52|193.43|191.03|193.92|191.52|193.43|191.03|0
1655331560000|2022-06-15 22:19:20|193.31|190.91|193.19|190.79|193.31|190.91|193.19|190.79|0
1655331570000|2022-06-15 22:19:30|192.94|190.54|192.7|190.3|192.94|190.54|192.59|190.19|0
1655331580000|2022-06-15 22:19:40|192.46|190.06|192.46|190.06|192.46|190.06|192.46|190.06|0
1655331590000|2022-06-15 22:19:50|192.34|189.94|192.46|190.06|192.46|190.06|192.22|189.82|0
1655331600000|2022-06-15 22:20:00|192.22|189.82|192.22|189.82|192.22|189.82|192.1|189.7|0
1655331610000|2022-06-15 22:20:10|192.46|190.06|192.83|190.43|192.83|190.43|192.46|190.06|0
1655331620000|2022-06-15 22:20:20|192.7|190.3|192.83|190.43|193.19|190.79|192.7|190.3|0
1655331630000|2022-06-15 22:20:30|192.94|190.54|192.94|190.54|192.94|190.54|192.94|190.54|0
1655331640000|2022-06-15 22:20:40|193.07|190.67|192.94|190.54|193.07|190.67|192.94|190.54|0
1655331650000|2022-06-15 22:20:50|193.07|190.67|193.07|190.67|193.07|190.67|193.07|190.67|0
1655331660000|2022-06-15 22:21:00|192.83|190.43|192.94|190.54|192.94|190.54|192.83|190.43|0
1655331670000|2022-06-15 22:21:10|194.16|191.76|194.16|191.76|194.16|191.76|194.16|191.76|0
1655331680000|2022-06-15 22:21:20|194.4|192|194.64|192.24|194.64|192.24|194.28|191.88|0
1655331690000|2022-06-15 22:21:30|194.4|192|193.91|191.51|194.4|192|193.91|191.51|0
1655331710000|2022-06-15 22:21:50|194.15|191.75|194.64|192.24|194.64|192.24|194.15|191.75|0
1655331720000|2022-06-15 22:22:00|194.15|191.75|194.28|191.88|194.4|192|194.15|191.75|0
1655331730000|2022-06-15 22:22:10|194.4|192|194.28|191.88|194.4|192|194.28|191.88|0
1655331740000|2022-06-15 22:22:20|194.4|192|194.4|192|194.4|192|194.4|192|0
1655331760000|2022-06-15 22:22:40|194.28|191.88|194.15|191.75|194.28|191.88|194.15|191.75|0
1655331770000|2022-06-15 22:22:50|194.88|192.48|194.64|192.24|194.88|192.48|194.64|192.24|0
1655331780000|2022-06-15 22:23:00|194.4|192|194.88|192.48|194.88|192.48|194.4|192|0
1655331790000|2022-06-15 22:23:10|194.4|192|194.4|192|194.52|192.12|194.4|192|0
1655331800000|2022-06-15 22:23:20|194.64|192.24|194.88|192.48|194.88|192.48|194.64|192.24|0
1655331810000|2022-06-15 22:23:30|195.12|192.72|194.88|192.48|195.12|192.72|194.88|192.48|0
1655331860000|2022-06-15 22:24:20|194.64|192.24|194.39|191.99|194.64|192.24|194.28|191.88|0
1655331870000|2022-06-15 22:24:30|194.15|191.75|194.15|191.75|194.15|191.75|194.15|191.75|0
1655331890000|2022-06-15 22:24:50|194.64|192.24|194.64|192.24|194.64|192.24|194.52|192.12|0
1655331900000|2022-06-15 22:25:00|194.52|192.12|193.91|191.51|194.52|192.12|193.91|191.51|0
1655331910000|2022-06-15 22:25:10|194.15|191.75|194.03|191.63|194.15|191.75|194.03|191.63|0
1655331920000|2022-06-15 22:25:20|193.91|191.51|194.15|191.75|194.15|191.75|193.91|191.51|0
1655331930000|2022-06-15 22:25:30|194.88|192.48|194.88|192.48|194.88|192.48|194.88|192.48|0
1655331980000|2022-06-15 22:26:20|195.12|192.72|195.12|192.72|195.12|192.72|195.12|192.72|0
1655331990000|2022-06-15 22:26:30|195|192.6|195.36|192.96|195.36|192.96|195|192.6|0
1655332000000|2022-06-15 22:26:40|195.61|193.21|195.73|193.33|195.73|193.33|195.36|192.96|0
1655332010000|2022-06-15 22:26:50|195.61|193.21|195.85|193.45|195.85|193.45|195.6|193.2|0
1655332020000|2022-06-15 22:27:00|195.25|192.85|195.12|192.72|195.36|192.96|195.12|192.72|0
1655332030000|2022-06-15 22:27:10|195|192.6|195.12|192.72|195.12|192.72|195|192.6|0
1655332040000|2022-06-15 22:27:20|195|192.6|195.12|192.72|195.12|192.72|195|192.6|0
1655332050000|2022-06-15 22:27:30|194.88|192.48|194.88|192.48|194.88|192.48|194.88|192.48|0
1655332060000|2022-06-15 22:27:40|194.87|192.47|194.63|192.23|194.87|192.47|194.63|192.23|0
1655332070000|2022-06-15 22:27:50|194.39|191.99|194.15|191.75|194.39|191.99|194.15|191.75|0
1655332080000|2022-06-15 22:28:00|193.66|191.26|193.42|191.02|193.66|191.26|193.42|191.02|0
1655332090000|2022-06-15 22:28:10|193.54|191.14|193.66|191.26|193.66|191.26|193.54|191.14|0
1655332110000|2022-06-15 22:28:30|193.9|191.5|194.15|191.75|194.15|191.75|193.9|191.5|0
1655332120000|2022-06-15 22:28:40|194.14|191.74|194.14|191.74|194.14|191.74|193.9|191.5|0
1655332130000|2022-06-15 22:28:50|194.39|191.99|194.39|191.99|194.39|191.99|194.39|191.99|0
1655332140000|2022-06-15 22:29:00|194.27|191.87|194.14|191.74|194.27|191.87|194.14|191.74|0
1655332150000|2022-06-15 22:29:10|194.39|191.99|194.87|192.47|194.87|192.47|194.39|191.99|0
1655332160000|2022-06-15 22:29:20|194.76|192.36|194.14|191.74|194.76|192.36|194.14|191.74|0
1655332170000|2022-06-15 22:29:30|193.9|191.5|194.14|191.74|194.14|191.74|193.9|191.5|0
1655332190000|2022-06-15 22:29:50|193.78|191.38|193.66|191.26|193.78|191.38|193.66|191.26|0
1655332200000|2022-06-15 22:30:00|193.41|191.01|192.93|190.53|193.41|191.01|192.93|190.53|0
1655332210000|2022-06-15 22:30:10|192.81|190.41|192.57|190.17|192.81|190.41|192.44|190.04|0
1655332220000|2022-06-15 22:30:20|192.69|190.29|192.69|190.29|192.69|190.29|192.69|190.29|0
1655332230000|2022-06-15 22:30:30|192.81|190.41|192.93|190.53|192.93|190.53|192.81|190.41|0
1655332240000|2022-06-15 22:30:40|193.17|190.77|193.41|191.01|193.41|191.01|193.17|190.77|0
1655332250000|2022-06-15 22:30:50|193.78|191.38|193.9|191.5|193.9|191.5|193.78|191.38|0
1655332260000|2022-06-15 22:31:00|193.78|191.38|194.27|191.87|194.27|191.87|193.78|191.38|0
1655332270000|2022-06-15 22:31:10|194.38|191.98|194.38|191.98|194.38|191.98|194.38|191.98|0
1655332280000|2022-06-15 22:31:20|193.66|191.26|193.66|191.26|193.66|191.26|193.66|191.26|0
1655332290000|2022-06-15 22:31:30|193.9|191.5|193.78|191.38|193.9|191.5|193.78|191.38|0
1655332300000|2022-06-15 22:31:40|193.66|191.26|195.11|192.71|195.11|192.71|193.66|191.26|0
1655332310000|2022-06-15 22:31:50|195.6|193.2|195.6|193.2|195.6|193.2|195.36|192.96|0
1655332320000|2022-06-15 22:32:00|195.48|193.08|195.6|193.2|195.6|193.2|195.36|192.96|0
1655332330000|2022-06-15 22:32:10|195.35|192.95|195.35|192.95|195.48|193.08|195.35|192.95|0
1655332340000|2022-06-15 22:32:20|195.11|192.71|194.99|192.59|195.11|192.71|194.99|192.59|0
1655332350000|2022-06-15 22:32:30|194.87|192.47|194.38|191.98|194.87|192.47|194.38|191.98|0
1655332360000|2022-06-15 22:32:40|194.14|191.74|194.14|191.74|194.14|191.74|194.14|191.74|0
1655332370000|2022-06-15 22:32:50|193.9|191.5|193.9|191.5|193.9|191.5|193.9|191.5|0
1655332380000|2022-06-15 22:33:00|193.65|191.25|193.54|191.14|193.65|191.25|193.54|191.14|0
1655332390000|2022-06-15 22:33:10|193.41|191.01|193.41|191.01|193.41|191.01|193.41|191.01|0
1655332400000|2022-06-15 22:33:20|193.17|190.77|193.17|190.77|193.17|190.77|193.17|190.77|0
1655332410000|2022-06-15 22:33:30|193.41|191.01|193.41|191.01|193.41|191.01|193.41|191.01|0
1655332420000|2022-06-15 22:33:40|193.54|191.14|193.54|191.14|193.54|191.14|193.41|191.01|0
1655332430000|2022-06-15 22:33:50|193.17|190.77|193.54|191.14|193.65|191.25|193.17|190.77|0
1655332440000|2022-06-15 22:34:00|193.65|191.25|193.65|191.25|193.65|191.25|193.65|191.25|0
1655332450000|2022-06-15 22:34:10|193.41|191.01|193.41|191.01|193.41|191.01|193.41|191.01|0
1655332460000|2022-06-15 22:34:20|193.65|191.25|193.89|191.49|193.89|191.49|193.65|191.25|0
1655332470000|2022-06-15 22:34:30|194.02|191.62|194.02|191.62|194.02|191.62|194.02|191.62|0
1655332480000|2022-06-15 22:34:40|193.89|191.49|193.53|191.13|193.89|191.49|193.53|191.13|0
1655332490000|2022-06-15 22:34:50|193.78|191.38|194.02|191.62|194.02|191.62|193.78|191.38|0
1655332500000|2022-06-15 22:35:00|194.14|191.74|194.26|191.86|194.26|191.86|194.14|191.74|0
1655332510000|2022-06-15 22:35:10|194.38|191.98|194.38|191.98|194.38|191.98|194.38|191.98|0
1655332520000|2022-06-15 22:35:20|194.14|191.74|194.14|191.74|194.14|191.74|194.14|191.74|0
1655332530000|2022-06-15 22:35:30|194.26|191.86|194.14|191.74|194.26|191.86|194.14|191.74|0
1655332540000|2022-06-15 22:35:40|194.38|191.98|194.14|191.74|194.38|191.98|194.14|191.74|0
1655332550000|2022-06-15 22:35:50|194.38|191.98|194.26|191.86|194.38|191.98|194.26|191.86|0
1655332560000|2022-06-15 22:36:00|194.5|192.1|194.86|192.46|194.86|192.46|194.5|192.1|0
1655332570000|2022-06-15 22:36:10|194.99|192.59|194.99|192.59|194.99|192.59|194.86|192.46|0
1655332580000|2022-06-15 22:36:20|195.23|192.83|194.86|192.46|195.23|192.83|194.86|192.46|0
1655332590000|2022-06-15 22:36:30|195.11|192.71|195.11|192.71|195.11|192.71|195.11|192.71|0
1655332600000|2022-06-15 22:36:40|195.35|192.95|195.35|192.95|195.35|192.95|195.35|192.95|0
1655332610000|2022-06-15 22:36:50|195.48|193.08|195.47|193.07|195.48|193.08|195.47|193.07|0
1655332620000|2022-06-15 22:37:00|195.35|192.95|195.59|193.19|195.59|193.19|195.23|192.83|0
1655332630000|2022-06-15 22:37:10|195.11|192.71|195.1|192.7|195.11|192.71|195.1|192.7|0
1655332640000|2022-06-15 22:37:20|194.99|192.59|195.1|192.7|195.1|192.7|194.62|192.22|0
1655332650000|2022-06-15 22:37:30|195.35|192.95|194.86|192.46|195.35|192.95|194.86|192.46|0
1655332660000|2022-06-15 22:37:40|194.62|192.22|194.26|191.86|195.1|192.7|194.26|191.86|0
1655332670000|2022-06-15 22:37:50|194.13|191.73|193.89|191.49|194.62|192.22|193.89|191.49|0
1655332680000|2022-06-15 22:38:00|194.13|191.73|194.13|191.73|194.13|191.73|194.13|191.73|0
1655332690000|2022-06-15 22:38:10|194.37|191.97|194.37|191.97|194.37|191.97|194.37|191.97|0
1655332710000|2022-06-15 22:38:30|194.26|191.86|194.26|191.86|194.26|191.86|194.26|191.86|0
1655332720000|2022-06-15 22:38:40|194.13|191.73|194.13|191.73|194.13|191.73|194.13|191.73|0
1655332730000|2022-06-15 22:38:50|194.26|191.86|194.26|191.86|194.26|191.86|194.26|191.86|0
1655332750000|2022-06-15 22:39:10|194.13|191.73|194.26|191.86|194.26|191.86|194.13|191.73|0
1655332760000|2022-06-15 22:39:20|194.37|191.97|194.37|191.97|194.37|191.97|194.37|191.97|0
1655332770000|2022-06-15 22:39:30|194.26|191.86|194.26|191.86|194.26|191.86|194.26|191.86|0
1655332780000|2022-06-15 22:39:40|194.13|191.73|194.37|191.97|194.37|191.97|194.13|191.73|0
1655332790000|2022-06-15 22:39:50|194.5|192.1|194.74|192.34|194.74|192.34|194.26|191.86|0
1655332800000|2022-06-15 22:40:00|195.1|192.7|195.1|192.7|195.1|192.7|194.98|192.58|0
1655332810000|2022-06-15 22:40:10|195.34|192.94|195.34|192.94|195.34|192.94|195.34|192.94|0
1655332820000|2022-06-15 22:40:20|195.96|193.56|196.2|193.8|196.2|193.8|195.96|193.56|0
1655332830000|2022-06-15 22:40:30|196.32|193.92|196.44|194.04|196.44|194.04|196.32|193.92|0
1655332840000|2022-06-15 22:40:40|196.32|193.92|196.32|193.92|196.32|193.92|196.2|193.8|0
1655332850000|2022-06-15 22:40:50|196.2|193.8|196.32|193.92|196.32|193.92|196.2|193.8|0
1655332860000|2022-06-15 22:41:00|196.2|193.8|196.07|193.67|196.2|193.8|196.07|193.67|0
1655332870000|2022-06-15 22:41:10|196.2|193.8|196.07|193.67|196.2|193.8|196.07|193.67|0
1655332880000|2022-06-15 22:41:20|196.32|193.92|196.32|193.92|196.32|193.92|196.32|193.92|0
1655332890000|2022-06-15 22:41:30|196.31|193.91|196.31|193.91|196.31|193.91|196.31|193.91|0
1655332900000|2022-06-15 22:41:40|196.2|193.8|196.2|193.8|196.2|193.8|196.2|193.8|0
1655332910000|2022-06-15 22:41:50|196.07|193.67|196.07|193.67|196.07|193.67|196.07|193.67|0
1655332920000|2022-06-15 22:42:00|195.95|193.55|196.93|194.53|196.93|194.53|195.95|193.55|0
1655332930000|2022-06-15 22:42:10|196.8|194.4|196.8|194.4|196.8|194.4|196.8|194.4|0
1655332940000|2022-06-15 22:42:20|197.04|194.64|197.17|194.77|197.29|194.89|197.04|194.64|0
1655332950000|2022-06-15 22:42:30|196.93|194.53|196.93|194.53|197.04|194.64|196.93|194.53|0
1655332960000|2022-06-15 22:42:40|196.31|193.91|196.07|193.67|196.31|193.91|196.07|193.67|0
1655332970000|2022-06-15 22:42:50|195.95|193.55|196.07|193.67|196.07|193.67|195.95|193.55|0
1655332980000|2022-06-15 22:43:00|195.95|193.55|195.83|193.43|195.95|193.55|195.83|193.43|0
1655333000000|2022-06-15 22:43:20|196.07|193.67|196.07|193.67|196.07|193.67|195.95|193.55|0
1655333010000|2022-06-15 22:43:30|195.83|193.43|195.83|193.43|195.83|193.43|195.83|193.43|0
1655333020000|2022-06-15 22:43:40|196.2|193.8|196.2|193.8|196.2|193.8|196.2|193.8|0
1655333030000|2022-06-15 22:43:50|196.31|193.91|196.31|193.91|196.31|193.91|196.31|193.91|0
1655333040000|2022-06-15 22:44:00|196.07|193.67|196.07|193.67|196.07|193.67|196.07|193.67|0
1655333100000|2022-06-15 22:45:00|195.82|193.42|195.82|193.42|195.82|193.42|195.82|193.42|0
1655333110000|2022-06-15 22:45:10|195.95|193.55|195.95|193.55|195.95|193.55|195.95|193.55|0
1655333120000|2022-06-15 22:45:20|196.07|193.67|196.31|193.91|196.31|193.91|196.07|193.67|0
1655333140000|2022-06-15 22:45:40|196.55|194.15|196.55|194.15|196.55|194.15|196.55|194.15|0
1655333150000|2022-06-15 22:45:50|196.31|193.91|196.44|194.04|196.44|194.04|196.31|193.91|0
1655333160000|2022-06-15 22:46:00|196.31|193.91|196.31|193.91|196.31|193.91|196.31|193.91|0
1655333190000|2022-06-15 22:46:30|196.44|194.04|196.31|193.91|196.44|194.04|196.31|193.91|0
1655333200000|2022-06-15 22:46:40|196.07|193.67|196.06|193.66|196.07|193.67|196.06|193.66|0
1655333210000|2022-06-15 22:46:50|195.82|193.42|196.06|193.66|196.06|193.66|195.82|193.42|0
1655333220000|2022-06-15 22:47:00|196.43|194.03|196.31|193.91|196.43|194.03|196.31|193.91|0
1655333260000|2022-06-15 22:47:40|196.19|193.79|196.55|194.15|196.55|194.15|196.19|193.79|0
1655333270000|2022-06-15 22:47:50|196.43|194.03|196.43|194.03|196.43|194.03|196.43|194.03|0
1655333280000|2022-06-15 22:48:00|196.19|193.79|196.19|193.79|196.19|193.79|196.19|193.79|0
1655333290000|2022-06-15 22:48:10|196.06|193.66|195.95|193.55|196.06|193.66|195.95|193.55|0
1655333300000|2022-06-15 22:48:20|196.06|193.66|196.19|193.79|196.31|193.91|196.06|193.66|0
1655333310000|2022-06-15 22:48:30|196.06|193.66|196.06|193.66|196.06|193.66|196.06|193.66|0
1655333320000|2022-06-15 22:48:40|196.19|193.79|196.43|194.03|196.43|194.03|196.19|193.79|0
1655333330000|2022-06-15 22:48:50|196.31|193.91|196.68|194.28|196.79|194.39|196.31|193.91|0
1655333340000|2022-06-15 22:49:00|196.79|194.39|196.79|194.39|196.79|194.39|196.79|194.39|0
1655333360000|2022-06-15 22:49:20|197.04|194.64|197.03|194.63|197.04|194.64|197.03|194.63|0
1655333370000|2022-06-15 22:49:30|196.55|194.15|196.67|194.27|196.67|194.27|196.55|194.15|0
1655333380000|2022-06-15 22:49:40|196.55|194.15|196.79|194.39|196.79|194.39|196.55|194.15|0
1655333390000|2022-06-15 22:49:50|196.67|194.27|196.67|194.27|196.67|194.27|196.67|194.27|0
1655333400000|2022-06-15 22:50:00|196.55|194.15|196.55|194.15|196.55|194.15|196.55|194.15|0
1655333430000|2022-06-15 22:50:30|196.43|194.03|196.55|194.15|196.55|194.15|196.43|194.03|0
1655333440000|2022-06-15 22:50:40|196.67|194.27|196.67|194.27|196.67|194.27|196.67|194.27|0
1655333450000|2022-06-15 22:50:50|196.55|194.15|196.55|194.15|196.55|194.15|196.55|194.15|0
1655333460000|2022-06-15 22:51:00|196.92|194.52|196.92|194.52|196.92|194.52|196.92|194.52|0
1655333470000|2022-06-15 22:51:10|197.16|194.76|197.16|194.76|197.16|194.76|197.03|194.63|0
1655333480000|2022-06-15 22:51:20|197.4|195|196.92|194.52|197.4|195|196.92|194.52|0
1655333490000|2022-06-15 22:51:30|196.79|194.39|196.79|194.39|196.79|194.39|196.79|194.39|0
1655333500000|2022-06-15 22:51:40|196.67|194.27|196.67|194.27|196.67|194.27|196.67|194.27|0
1655333510000|2022-06-15 22:51:50|196.55|194.15|196.79|194.39|196.79|194.39|196.54|194.14|0
1655333520000|2022-06-15 22:52:00|197.03|194.63|197.03|194.63|197.03|194.63|197.03|194.63|0
1655333530000|2022-06-15 22:52:10|196.91|194.51|196.91|194.51|196.91|194.51|196.91|194.51|0
1655333540000|2022-06-15 22:52:20|196.79|194.39|196.79|194.39|196.79|194.39|196.79|194.39|0
1655333550000|2022-06-15 22:52:30|196.54|194.14|196.54|194.14|196.67|194.27|196.54|194.14|0
1655333560000|2022-06-15 22:52:40|196.43|194.03|196.43|194.03|196.43|194.03|196.43|194.03|0
1655333570000|2022-06-15 22:52:50|196.3|193.9|196.3|193.9|196.3|193.9|196.06|193.66|0
1655333600000|2022-06-15 22:53:20|196.18|193.78|196.18|193.78|196.18|193.78|196.18|193.78|0
1655333610000|2022-06-15 22:53:30|196.06|193.66|195.81|193.41|196.06|193.66|195.81|193.41|0
1655333620000|2022-06-15 22:53:40|196.06|193.66|195.81|193.41|196.06|193.66|195.81|193.41|0
1655333640000|2022-06-15 22:54:00|196.06|193.66|196.18|193.78|196.18|193.78|196.06|193.66|0
1655333650000|2022-06-15 22:54:10|196.3|193.9|196.3|193.9|196.3|193.9|196.3|193.9|0
1655333660000|2022-06-15 22:54:20|196.18|193.78|196.79|194.39|196.79|194.39|196.18|193.78|0
1655333670000|2022-06-15 22:54:30|197.03|194.63|197.52|195.12|197.52|195.12|197.03|194.63|0
1655333680000|2022-06-15 22:54:40|197.76|195.36|197.89|195.49|198|195.6|197.76|195.36|0
1655333690000|2022-06-15 22:54:50|197.76|195.36|197.76|195.36|197.76|195.36|197.64|195.24|0
1655333700000|2022-06-15 22:55:00|198|195.6|197.88|195.48|198|195.6|197.88|195.48|0
1655333710000|2022-06-15 22:55:10|198|195.6|198|195.6|198|195.6|198|195.6|0
1655333720000|2022-06-15 22:55:20|197.76|195.36|197.76|195.36|197.76|195.36|197.76|195.36|0
1655333730000|2022-06-15 22:55:30|197.64|195.24|197.76|195.36|197.76|195.36|197.64|195.24|0
1655333740000|2022-06-15 22:55:40|197.64|195.24|197.51|195.11|197.64|195.24|197.51|195.11|0
1655333750000|2022-06-15 22:55:50|197.27|194.87|197.03|194.63|197.27|194.87|197.03|194.63|0
1655333760000|2022-06-15 22:56:00|196.78|194.38|196.78|194.38|196.78|194.38|196.78|194.38|0
1655333770000|2022-06-15 22:56:10|196.67|194.27|196.42|194.02|196.67|194.27|196.42|194.02|0
1655333780000|2022-06-15 22:56:20|196.54|194.14|196.3|193.9|196.54|194.14|196.3|193.9|0
1655333790000|2022-06-15 22:56:30|196.18|193.78|196.05|193.65|196.18|193.78|196.05|193.65|0
1655333800000|2022-06-15 22:56:40|195.81|193.41|194.59|192.19|195.81|193.41|194.59|192.19|0
1655333810000|2022-06-15 22:56:50|195.32|192.92|195.21|192.81|195.32|192.92|195.21|192.81|0
1655333820000|2022-06-15 22:57:00|195.32|192.92|195.21|192.81|195.32|192.92|195.21|192.81|0
1655333830000|2022-06-15 22:57:10|195.2|192.8|195.08|192.68|195.2|192.8|195.08|192.68|0
1655333840000|2022-06-15 22:57:20|194.96|192.56|195.08|192.68|195.32|192.92|194.96|192.56|0
1655333850000|2022-06-15 22:57:30|194.96|192.56|195.08|192.68|195.08|192.68|194.96|192.56|0
1655333860000|2022-06-15 22:57:40|194.96|192.56|195.08|192.68|195.08|192.68|194.96|192.56|0
1655333870000|2022-06-15 22:57:50|195.2|192.8|195.45|193.05|195.45|193.05|195.2|192.8|0
1655333880000|2022-06-15 22:58:00|195.81|193.41|195.08|192.68|195.81|193.41|195.08|192.68|0
1655333890000|2022-06-15 22:58:10|194.96|192.56|194.96|192.56|194.96|192.56|194.96|192.56|0
1655333900000|2022-06-15 22:58:20|195.08|192.68|195.08|192.68|195.08|192.68|195.08|192.68|0
1655333910000|2022-06-15 22:58:30|194.96|192.56|194.83|192.43|194.96|192.56|194.83|192.43|0
1655333920000|2022-06-15 22:58:40|194.72|192.32|194.72|192.32|194.72|192.32|194.72|192.32|0
1655333930000|2022-06-15 22:58:50|194.83|192.43|194.72|192.32|194.83|192.43|194.59|192.19|0
1655333940000|2022-06-15 22:59:00|194.83|192.43|194.83|192.43|194.83|192.43|194.83|192.43|0
1655333950000|2022-06-15 22:59:10|194.72|192.32|194.23|191.83|194.83|192.43|194.23|191.83|0
1655333970000|2022-06-15 22:59:30|194.47|192.07|194.35|191.95|194.47|192.07|194.23|191.83|0
1655333980000|2022-06-15 22:59:40|194.59|192.19|194.59|192.19|194.59|192.19|194.59|192.19|0
1655333990000|2022-06-15 22:59:50|194.47|192.07|194.47|192.07|194.47|192.07|194.35|191.95|0
1655334000000|2022-06-15 23:00:00|194.35|191.95|194.23|191.83|194.35|191.95|194.1|191.7|0
1655334020000|2022-06-15 23:00:20|194.34|191.94|194.34|191.94|194.34|191.94|194.34|191.94|0
1655334030000|2022-06-15 23:00:30|194.1|191.7|194.1|191.7|194.1|191.7|194.1|191.7|0
1655334060000|2022-06-15 23:01:00|194.23|191.83|194.23|191.83|194.23|191.83|194.23|191.83|0
1655334070000|2022-06-15 23:01:10|194.47|192.07|194.47|192.07|194.47|192.07|194.47|192.07|0
1655334080000|2022-06-15 23:01:20|194.59|192.19|194.59|192.19|194.59|192.19|194.59|192.19|0
1655334090000|2022-06-15 23:01:30|194.83|192.43|195.07|192.67|195.07|192.67|194.83|192.43|0
1655334100000|2022-06-15 23:01:40|195.32|192.92|195.56|193.16|195.56|193.16|195.32|192.92|0
1655334110000|2022-06-15 23:01:50|195.44|193.04|195.44|193.04|195.44|193.04|195.44|193.04|0
1655334130000|2022-06-15 23:02:10|195.32|192.92|195.31|192.91|195.32|192.92|195.31|192.91|0
1655334140000|2022-06-15 23:02:20|195.2|192.8|195.07|192.67|195.2|192.8|195.07|192.67|0
1655334150000|2022-06-15 23:02:30|194.95|192.55|195.07|192.67|195.07|192.67|194.95|192.55|0
1655334180000|2022-06-15 23:03:00|194.95|192.55|194.83|192.43|194.95|192.55|194.83|192.43|0
1655334190000|2022-06-15 23:03:10|195.2|192.8|195.2|192.8|195.2|192.8|195.2|192.8|0
1655334220000|2022-06-15 23:03:40|196.29|193.89|196.04|193.64|196.29|193.89|196.04|193.64|0
1655334230000|2022-06-15 23:03:50|195.8|193.4|195.93|193.53|196.04|193.64|195.8|193.4|0
1655334250000|2022-06-15 23:04:10|196.04|193.64|196.04|193.64|196.04|193.64|196.04|193.64|0
1655334260000|2022-06-15 23:04:20|196.17|193.77|196.29|193.89|196.29|193.89|196.17|193.77|0
1655334270000|2022-06-15 23:04:30|196.41|194.01|196.66|194.26|196.66|194.26|196.41|194.01|0
1655334280000|2022-06-15 23:04:40|196.77|194.37|196.53|194.13|196.77|194.37|196.53|194.13|0
1655334290000|2022-06-15 23:04:50|196.65|194.25|196.65|194.25|196.65|194.25|196.65|194.25|0
1655334300000|2022-06-15 23:05:00|196.77|194.37|196.77|194.37|196.77|194.37|196.77|194.37|0
1655334310000|2022-06-15 23:05:10|196.65|194.25|196.53|194.13|196.65|194.25|196.53|194.13|0
1655334320000|2022-06-15 23:05:20|196.41|194.01|196.28|193.88|196.41|194.01|196.28|193.88|0
1655334330000|2022-06-15 23:05:30|196.04|193.64|195.8|193.4|196.04|193.64|195.8|193.4|0
1655334340000|2022-06-15 23:05:40|195.92|193.52|196.17|193.77|196.17|193.77|195.92|193.52|0
1655334350000|2022-06-15 23:05:50|196.04|193.64|196.17|193.77|196.41|194.01|196.04|193.64|0
1655334360000|2022-06-15 23:06:00|195.92|193.52|195.92|193.52|195.92|193.52|195.92|193.52|0
1655334380000|2022-06-15 23:06:20|196.04|193.64|196.17|193.77|196.17|193.77|196.04|193.64|0
1655334400000|2022-06-15 23:06:40|196.41|194.01|195.92|193.52|196.41|194.01|195.92|193.52|0
1655334410000|2022-06-15 23:06:50|196.04|193.64|196.04|193.64|196.04|193.64|196.04|193.64|0
1655334420000|2022-06-15 23:07:00|196.17|193.77|196.41|194.01|196.41|194.01|196.17|193.77|0
1655334430000|2022-06-15 23:07:10|196.77|194.37|196.65|194.25|196.77|194.37|196.65|194.25|0
1655334440000|2022-06-15 23:07:20|196.77|194.37|196.9|194.5|196.9|194.5|196.77|194.37|0
1655334450000|2022-06-15 23:07:30|196.89|194.49|197.01|194.61|197.01|194.61|196.89|194.49|0
1655334460000|2022-06-15 23:07:40|196.89|194.49|196.77|194.37|196.89|194.49|196.77|194.37|0
1655334470000|2022-06-15 23:07:50|196.65|194.25|196.52|194.12|196.77|194.37|196.52|194.12|0
1655334480000|2022-06-15 23:08:00|196.28|193.88|196.28|193.88|196.28|193.88|196.28|193.88|0
1655334490000|2022-06-15 23:08:10|196.52|194.12|196.41|194.01|196.52|194.12|196.41|194.01|0
1655334510000|2022-06-15 23:08:30|196.28|193.88|196.16|193.76|196.28|193.88|196.16|193.76|0
1655334520000|2022-06-15 23:08:40|196.28|193.88|196.28|193.88|196.28|193.88|196.28|193.88|0
1655334530000|2022-06-15 23:08:50|196.16|193.76|196.16|193.76|196.16|193.76|196.16|193.76|0
1655334540000|2022-06-15 23:09:00|196.28|193.88|196.28|193.88|196.28|193.88|196.28|193.88|0
1655334550000|2022-06-15 23:09:10|196.16|193.76|196.16|193.76|196.16|193.76|196.16|193.76|0
1655334560000|2022-06-15 23:09:20|196.28|193.88|196.28|193.88|196.28|193.88|196.28|193.88|0
1655334570000|2022-06-15 23:09:30|196.52|194.12|196.41|194.01|196.52|194.12|196.41|194.01|0
1655334590000|2022-06-15 23:09:50|196.52|194.12|196.4|194|196.52|194.12|196.4|194|0
1655334600000|2022-06-15 23:10:00|196.52|194.12|196.4|194|196.52|194.12|196.4|194|0
1655334610000|2022-06-15 23:10:10|196.16|193.76|196.16|193.76|196.16|193.76|196.16|193.76|0
1655334620000|2022-06-15 23:10:20|196.52|194.12|196.52|194.12|196.52|194.12|196.52|194.12|0
1655334630000|2022-06-15 23:10:30|196.4|194|196.52|194.12|196.52|194.12|196.4|194|0
1655334640000|2022-06-15 23:10:40|196.4|194|196.52|194.12|196.52|194.12|196.4|194|0
1655334650000|2022-06-15 23:10:50|196.4|194|196.65|194.25|196.65|194.25|196.4|194|0
1655334660000|2022-06-15 23:11:00|196.76|194.36|196.65|194.25|196.76|194.36|196.65|194.25|0
1655334670000|2022-06-15 23:11:10|196.52|194.12|196.76|194.36|196.76|194.36|196.4|194|0
1655334680000|2022-06-15 23:11:20|196.89|194.49|197.25|194.85|197.25|194.85|196.89|194.49|0
1655334690000|2022-06-15 23:11:30|197.13|194.73|197.01|194.61|197.13|194.73|196.89|194.49|0
1655334700000|2022-06-15 23:11:40|196.89|194.49|196.76|194.36|196.89|194.49|196.76|194.36|0
1655334730000|2022-06-15 23:12:10|196.52|194.12|196.28|193.88|196.52|194.12|196.03|193.63|0
1655334750000|2022-06-15 23:12:30|196.27|193.87|196.16|193.76|196.27|193.87|196.16|193.76|0
1655334760000|2022-06-15 23:12:40|196.03|193.63|196.16|193.76|196.27|193.87|196.03|193.63|0
1655334770000|2022-06-15 23:12:50|196.03|193.63|196.03|193.63|196.03|193.63|196.03|193.63|0
1655334780000|2022-06-15 23:13:00|196.16|193.76|196.03|193.63|196.16|193.76|196.03|193.63|0
1655334790000|2022-06-15 23:13:10|196.16|193.76|196.27|193.87|196.27|193.87|196.16|193.76|0
1655334800000|2022-06-15 23:13:20|196.03|193.63|196.27|193.87|196.27|193.87|196.03|193.63|0
1655334810000|2022-06-15 23:13:30|196.52|194.12|196.03|193.63|196.52|194.12|196.03|193.63|0
1655334820000|2022-06-15 23:13:40|195.79|193.39|195.79|193.39|195.79|193.39|195.79|193.39|0
1655334830000|2022-06-15 23:13:50|196.03|193.63|195.91|193.51|196.03|193.63|195.91|193.51|0
1655334840000|2022-06-15 23:14:00|195.79|193.39|195.79|193.39|195.91|193.51|195.79|193.39|0
1655334850000|2022-06-15 23:14:10|195.91|193.51|196.03|193.63|196.03|193.63|195.91|193.51|0
1655334870000|2022-06-15 23:14:30|196.16|193.76|196.64|194.24|196.64|194.24|196.16|193.76|0
1655334880000|2022-06-15 23:14:40|196.52|194.12|196.76|194.36|196.76|194.36|196.52|194.12|0
1655334900000|2022-06-15 23:15:00|197.13|194.73|197.13|194.73|197.13|194.73|197.13|194.73|0
1655334910000|2022-06-15 23:15:10|197|194.6|197.13|194.73|197.13|194.73|197|194.6|0
1655334920000|2022-06-15 23:15:20|197.25|194.85|197.49|195.09|197.49|195.09|197.25|194.85|0
1655334930000|2022-06-15 23:15:30|197.73|195.33|197.73|195.33|197.73|195.33|197.73|195.33|0
1655334940000|2022-06-15 23:15:40|197.62|195.22|197.62|195.22|197.62|195.22|197.62|195.22|0
1655334950000|2022-06-15 23:15:50|197.49|195.09|197.49|195.09|197.62|195.22|197.49|195.09|0
1655334970000|2022-06-15 23:16:10|197.37|194.97|197.49|195.09|197.49|195.09|197.37|194.97|0
1655334980000|2022-06-15 23:16:20|197.37|194.97|197.49|195.09|197.49|195.09|197.37|194.97|0
1655334990000|2022-06-15 23:16:30|197.73|195.33|197.73|195.33|197.73|195.33|197.73|195.33|0
1655335000000|2022-06-15 23:16:40|197.86|195.46|197.97|195.57|197.98|195.58|197.86|195.46|0
1655335010000|2022-06-15 23:16:50|197.49|195.09|197.61|195.21|197.61|195.21|197.49|195.09|0
1655335020000|2022-06-15 23:17:00|197.73|195.33|197.86|195.46|197.86|195.46|197.73|195.33|0
1655335030000|2022-06-15 23:17:10|197.97|195.57|197.73|195.33|197.97|195.57|197.73|195.33|0
1655335040000|2022-06-15 23:17:20|197.61|195.21|197.73|195.33|197.73|195.33|197.37|194.97|0
1655335050000|2022-06-15 23:17:30|197.86|195.46|197.86|195.46|197.86|195.46|197.86|195.46|0
1655335060000|2022-06-15 23:17:40|197.97|195.57|197.97|195.57|197.97|195.57|197.86|195.46|0
1655335080000|2022-06-15 23:18:00|197.73|195.33|197.73|195.33|197.73|195.33|197.73|195.33|0
1655335100000|2022-06-15 23:18:20|197.49|195.09|197.49|195.09|197.49|195.09|197.49|195.09|0
1655335110000|2022-06-15 23:18:30|197.73|195.33|197.73|195.33|197.73|195.33|197.73|195.33|0
1655335120000|2022-06-15 23:18:40|197.86|195.46|197.86|195.46|197.86|195.46|197.86|195.46|0
1655335130000|2022-06-15 23:18:50|197.73|195.33|197.61|195.21|197.73|195.33|197.61|195.21|0
1655335140000|2022-06-15 23:19:00|197.73|195.33|197.73|195.33|197.73|195.33|197.73|195.33|0
1655335160000|2022-06-15 23:19:20|197.48|195.08|197.48|195.08|197.48|195.08|197.48|195.08|0
1655335170000|2022-06-15 23:19:30|197.37|194.97|197.37|194.97|197.37|194.97|197.37|194.97|0
1655335180000|2022-06-15 23:19:40|197.12|194.72|197.48|195.08|197.48|195.08|197.12|194.72|0
1655335190000|2022-06-15 23:19:50|197.37|194.97|197.37|194.97|197.37|194.97|197.37|194.97|0
1655335220000|2022-06-15 23:20:20|197.24|194.84|197|194.6|197.24|194.84|197|194.6|0
1655335230000|2022-06-15 23:20:30|197.24|194.84|197.24|194.84|197.24|194.84|197.24|194.84|0
1655335240000|2022-06-15 23:20:40|197.12|194.72|197.12|194.72|197.12|194.72|197.12|194.72|0
1655335250000|2022-06-15 23:20:50|197|194.6|197|194.6|197|194.6|197|194.6|0
1655335260000|2022-06-15 23:21:00|196.99|194.59|196.99|194.59|196.99|194.59|196.99|194.59|0
1655335280000|2022-06-15 23:21:20|197.24|194.84|197.12|194.72|197.24|194.84|197.12|194.72|0
1655335300000|2022-06-15 23:21:40|196.99|194.59|196.99|194.59|197.12|194.72|196.99|194.59|0
1655335310000|2022-06-15 23:21:50|196.88|194.48|196.88|194.48|196.88|194.48|196.88|194.48|0
1655335320000|2022-06-15 23:22:00|196.63|194.23|196.51|194.11|196.75|194.35|196.51|194.11|0
1655335330000|2022-06-15 23:22:10|196.63|194.23|196.51|194.11|196.63|194.23|196.51|194.11|0
1655335340000|2022-06-15 23:22:20|196.75|194.35|196.51|194.11|196.75|194.35|196.51|194.11|0
1655335350000|2022-06-15 23:22:30|196.63|194.23|196.51|194.11|196.63|194.23|196.51|194.11|0
1655335370000|2022-06-15 23:22:50|196.63|194.23|196.63|194.23|196.63|194.23|196.63|194.23|0
1655335380000|2022-06-15 23:23:00|196.51|194.11|196.51|194.11|196.51|194.11|196.51|194.11|0
1655335390000|2022-06-15 23:23:10|196.5|194.1|196.5|194.1|196.5|194.1|196.5|194.1|0
1655335430000|2022-06-15 23:23:50|196.75|194.35|196.87|194.47|196.87|194.47|196.75|194.35|0
1655335440000|2022-06-15 23:24:00|196.99|194.59|196.75|194.35|196.99|194.59|196.75|194.35|0
1655335450000|2022-06-15 23:24:10|196.99|194.59|196.99|194.59|196.99|194.59|196.99|194.59|0
1655335460000|2022-06-15 23:24:20|197.12|194.72|197.23|194.83|197.23|194.83|197.12|194.72|0
1655335470000|2022-06-15 23:24:30|197.12|194.72|197.12|194.72|197.12|194.72|197.12|194.72|0
1655335480000|2022-06-15 23:24:40|197.23|194.83|197.23|194.83|197.23|194.83|197.23|194.83|0
1655335490000|2022-06-15 23:24:50|197.36|194.96|197.48|195.08|197.48|195.08|197.36|194.96|0
1655335500000|2022-06-15 23:25:00|197.6|195.2|197.48|195.08|197.6|195.2|197.48|195.08|0
1655335520000|2022-06-15 23:25:20|197.6|195.2|197.48|195.08|197.72|195.32|197.48|195.08|0
1655335530000|2022-06-15 23:25:30|197.23|194.83|197.23|194.83|197.23|194.83|197.23|194.83|0
1655335560000|2022-06-15 23:26:00|197.48|195.08|197.48|195.08|197.48|195.08|197.48|195.08|0
1655335570000|2022-06-15 23:26:10|197.23|194.83|197.23|194.83|197.36|194.96|197.23|194.83|0
1655335590000|2022-06-15 23:26:30|197.48|195.08|197.48|195.08|197.48|195.08|197.48|195.08|0
1655335610000|2022-06-15 23:26:50|197.23|194.83|197.11|194.71|197.23|194.83|197.11|194.71|0
1655335620000|2022-06-15 23:27:00|197.23|194.83|196.74|194.34|197.23|194.83|196.74|194.34|0
1655335640000|2022-06-15 23:27:20|196.5|194.1|196.5|194.1|196.63|194.23|196.5|194.1|0
1655335650000|2022-06-15 23:27:30|196.63|194.23|196.63|194.23|196.63|194.23|196.63|194.23|0
1655335660000|2022-06-15 23:27:40|196.74|194.34|196.5|194.1|196.74|194.34|196.5|194.1|0
1655335670000|2022-06-15 23:27:50|196.63|194.23|196.74|194.34|196.74|194.34|196.63|194.23|0
1655335680000|2022-06-15 23:28:00|196.99|194.59|196.74|194.34|196.99|194.59|196.74|194.34|0
1655335700000|2022-06-15 23:28:20|196.87|194.47|196.74|194.34|196.99|194.59|196.74|194.34|0
1655335730000|2022-06-15 23:28:50|196.62|194.22|196.5|194.1|196.62|194.22|196.5|194.1|0
1655335740000|2022-06-15 23:29:00|196.62|194.22|196.5|194.1|196.62|194.22|196.5|194.1|0
1655335750000|2022-06-15 23:29:10|196.38|193.98|196.25|193.85|196.38|193.98|196.25|193.85|0
1655335760000|2022-06-15 23:29:20|196.14|193.74|195.77|193.37|196.14|193.74|195.77|193.37|0
1655335770000|2022-06-15 23:29:30|196.01|193.61|196.01|193.61|196.01|193.61|196.01|193.61|0
1655335780000|2022-06-15 23:29:40|196.25|193.85|196.14|193.74|196.25|193.85|196.01|193.61|0
1655335790000|2022-06-15 23:29:50|196.01|193.61|196.01|193.61|196.01|193.61|196.01|193.61|0
1655335800000|2022-06-15 23:30:00|195.89|193.49|195.77|193.37|195.89|193.49|195.77|193.37|0
1655335820000|2022-06-15 23:30:20|196.01|193.61|196.01|193.61|196.01|193.61|196.01|193.61|0
1655335830000|2022-06-15 23:30:30|195.76|193.36|195.76|193.36|195.76|193.36|195.76|193.36|0
1655335850000|2022-06-15 23:30:50|196.25|193.85|196.25|193.85|196.25|193.85|196.25|193.85|0
1655335860000|2022-06-15 23:31:00|196.38|193.98|196.25|193.85|196.38|193.98|196.25|193.85|0
1655335900000|2022-06-15 23:31:40|196.38|193.98|196.38|193.98|196.38|193.98|196.38|193.98|0
1655335910000|2022-06-15 23:31:50|196.49|194.09|196.49|194.09|196.49|194.09|196.49|194.09|0
1655335930000|2022-06-15 23:32:10|196.25|193.85|196.25|193.85|196.25|193.85|196.25|193.85|0
1655335950000|2022-06-15 23:32:30|196.01|193.61|196.01|193.61|196.01|193.61|196.01|193.61|0
1655335960000|2022-06-15 23:32:40|195.89|193.49|195.89|193.49|195.89|193.49|195.89|193.49|0
1655335970000|2022-06-15 23:32:50|195.76|193.36|195.76|193.36|195.76|193.36|195.76|193.36|0
1655335990000|2022-06-15 23:33:10|196.01|193.61|196.01|193.61|196.01|193.61|196.01|193.61|0
1655336000000|2022-06-15 23:33:20|196|193.6|196|193.6|196|193.6|196|193.6|0
1655336010000|2022-06-15 23:33:30|196.25|193.85|196.25|193.85|196.25|193.85|196.25|193.85|0
1655336020000|2022-06-15 23:33:40|196|193.6|196|193.6|196|193.6|196|193.6|0
1655336030000|2022-06-15 23:33:50|195.76|193.36|196|193.6|196|193.6|195.76|193.36|0
1655336060000|2022-06-15 23:34:20|195.76|193.36|195.76|193.36|195.76|193.36|195.76|193.36|0
1655336070000|2022-06-15 23:34:30|195.89|193.49|195.76|193.36|195.89|193.49|195.76|193.36|0
1655336100000|2022-06-15 23:35:00|195.03|192.63|194.79|192.39|195.03|192.63|194.79|192.39|0
1655336110000|2022-06-15 23:35:10|194.54|192.14|194.3|191.9|194.54|192.14|194.3|191.9|0
1655336120000|2022-06-15 23:35:20|194.54|192.14|194.54|192.14|194.54|192.14|194.54|192.14|0
1655336140000|2022-06-15 23:35:40|194.67|192.27|194.91|192.51|194.91|192.51|194.67|192.27|0
1655336150000|2022-06-15 23:35:50|194.67|192.27|194.67|192.27|194.67|192.27|194.67|192.27|0
1655336160000|2022-06-15 23:36:00|194.54|192.14|194.67|192.27|194.67|192.27|194.54|192.14|0
1655336170000|2022-06-15 23:36:10|194.78|192.38|194.78|192.38|194.78|192.38|194.78|192.38|0
1655336190000|2022-06-15 23:36:30|194.54|192.14|194.54|192.14|194.54|192.14|194.54|192.14|0
1655336200000|2022-06-15 23:36:40|194.3|191.9|194.3|191.9|194.3|191.9|194.3|191.9|0
1655336210000|2022-06-15 23:36:50|194.42|192.02|194.54|192.14|194.54|192.14|194.42|192.02|0
1655336220000|2022-06-15 23:37:00|194.3|191.9|194.05|191.65|194.3|191.9|194.05|191.65|0
1655336230000|2022-06-15 23:37:10|193.81|191.41|193.81|191.41|193.81|191.41|193.81|191.41|0
1655336250000|2022-06-15 23:37:30|193.57|191.17|193.94|191.54|193.94|191.54|193.57|191.17|0
1655336260000|2022-06-15 23:37:40|193.81|191.41|194.05|191.65|194.05|191.65|193.81|191.41|0
1655336270000|2022-06-15 23:37:50|193.94|191.54|193.81|191.41|193.94|191.54|193.81|191.41|0
1655336310000|2022-06-15 23:38:30|193.56|191.16|193.56|191.16|193.81|191.41|193.56|191.16|0
1655336330000|2022-06-15 23:38:50|193.32|190.92|193.32|190.92|193.32|190.92|193.32|190.92|0
1655336360000|2022-06-15 23:39:20|192.83|190.43|192.83|190.43|192.83|190.43|192.83|190.43|0
1655336370000|2022-06-15 23:39:30|192.59|190.19|192.35|189.95|192.59|190.19|192.1|189.7|0
1655336380000|2022-06-15 23:39:40|192.1|189.7|192.1|189.7|192.1|189.7|192.1|189.7|0
1655336400000|2022-06-15 23:40:00|192.35|189.95|192.1|189.7|192.35|189.95|192.1|189.7|0
1655336410000|2022-06-15 23:40:10|192.23|189.83|192.1|189.7|192.23|189.83|192.1|189.7|0
1655336430000|2022-06-15 23:40:30|192.35|189.95|192.59|190.19|192.59|190.19|192.35|189.95|0
1655336440000|2022-06-15 23:40:40|192.35|189.95|192.35|189.95|192.35|189.95|192.35|189.95|0
1655336450000|2022-06-15 23:40:50|192.1|189.7|191.99|189.59|192.23|189.83|191.99|189.59|0
1655336460000|2022-06-15 23:41:00|192.1|189.7|191.86|189.46|192.1|189.7|191.74|189.34|0
1655336470000|2022-06-15 23:41:10|191.62|189.22|191.86|189.46|191.86|189.46|191.62|189.22|0
1655336480000|2022-06-15 23:41:20|192.35|189.95|192.35|189.95|192.83|190.43|192.35|189.95|0
1655336490000|2022-06-15 23:41:30|192.34|189.94|192.59|190.19|192.59|190.19|192.34|189.94|0
1655336500000|2022-06-15 23:41:40|192.34|189.94|192.34|189.94|192.34|189.94|192.34|189.94|0
1655336520000|2022-06-15 23:42:00|192.47|190.07|192.34|189.94|192.59|190.19|192.34|189.94|0
1655336530000|2022-06-15 23:42:10|192.1|189.7|192.34|189.94|192.34|189.94|192.1|189.7|0
1655336540000|2022-06-15 23:42:20|192.1|189.7|191.86|189.46|192.1|189.7|191.61|189.21|0
1655336550000|2022-06-15 23:42:30|191.61|189.21|191.5|189.1|191.61|189.21|191.5|189.1|0
1655336560000|2022-06-15 23:42:40|191.61|189.21|191.37|188.97|191.61|189.21|190.89|188.49|0
1655336570000|2022-06-15 23:42:50|191.25|188.85|190.4|188|191.25|188.85|190.4|188|0
1655336580000|2022-06-15 23:43:00|190.64|188.24|190.4|188|190.64|188.24|190.4|188|0
1655336590000|2022-06-15 23:43:10|190.28|187.88|190.16|187.76|190.28|187.88|190.16|187.76|0
1655336600000|2022-06-15 23:43:20|190.4|188|189.91|187.51|190.4|188|189.91|187.51|0
1655336610000|2022-06-15 23:43:30|189.67|187.27|189.67|187.27|189.67|187.27|189.67|187.27|0
1655336620000|2022-06-15 23:43:40|189.43|187.03|189.67|187.27|189.67|187.27|189.43|187.03|0
1655336630000|2022-06-15 23:43:50|189.43|187.03|189.43|187.03|189.43|187.03|189.43|187.03|0
1655336650000|2022-06-15 23:44:10|189.67|187.27|189.55|187.15|189.67|187.27|189.55|187.15|0
1655336660000|2022-06-15 23:44:20|189.43|187.03|189.43|187.03|189.43|187.03|189.43|187.03|0
1655336670000|2022-06-15 23:44:30|189.55|187.15|189.43|187.03|189.55|187.15|189.43|187.03|0
1655336680000|2022-06-15 23:44:40|188.94|186.54|188.94|186.54|188.94|186.54|188.94|186.54|0
1655336690000|2022-06-15 23:44:50|188.7|186.3|188.58|186.18|188.7|186.3|188.58|186.18|0
1655336700000|2022-06-15 23:45:00|188.46|186.06|188.7|186.3|188.7|186.3|188.46|186.06|0
1655336710000|2022-06-15 23:45:10|188.83|186.43|188.46|186.06|188.83|186.43|188.46|186.06|0
1655336720000|2022-06-15 23:45:20|188.7|186.3|188.7|186.3|188.7|186.3|188.46|186.06|0
1655336730000|2022-06-15 23:45:30|189.18|186.78|188.94|186.54|189.18|186.78|188.94|186.54|0
1655336740000|2022-06-15 23:45:40|189.07|186.67|188.94|186.54|189.07|186.67|188.94|186.54|0
1655336750000|2022-06-15 23:45:50|188.46|186.06|188.21|185.81|188.58|186.18|188.21|185.81|0
1655336760000|2022-06-15 23:46:00|188.46|186.06|188.21|185.81|188.46|186.06|188.21|185.81|0
1655336770000|2022-06-15 23:46:10|187.97|185.57|188.21|185.81|188.21|185.81|187.97|185.57|0
1655336780000|2022-06-15 23:46:20|187.97|185.57|187.97|185.57|187.97|185.57|187.73|185.33|0
1655336790000|2022-06-15 23:46:30|188.45|186.05|188.21|185.81|188.7|186.3|188.21|185.81|0
1655336800000|2022-06-15 23:46:40|188.45|186.05|188.1|185.7|188.45|186.05|188.1|185.7|0
1655336810000|2022-06-15 23:46:50|188.21|185.81|187.97|185.57|188.21|185.81|187.97|185.57|0
1655336830000|2022-06-15 23:47:10|188.21|185.81|187.48|185.08|188.21|185.81|187.48|185.08|0
1655336840000|2022-06-15 23:47:20|187.73|185.33|187.48|185.08|187.73|185.33|187.37|184.97|0
1655336850000|2022-06-15 23:47:30|187.73|185.33|187.48|185.08|187.85|185.45|187.48|185.08|0
1655336860000|2022-06-15 23:47:40|187.73|185.33|187.48|185.08|187.73|185.33|187.48|185.08|0
1655336870000|2022-06-15 23:47:50|187.24|184.84|187.24|184.84|187.24|184.84|187.24|184.84|0
1655336880000|2022-06-15 23:48:00|187|184.6|187|184.6|187|184.6|187|184.6|0
1655336890000|2022-06-15 23:48:10|187.24|184.84|187.48|185.08|187.48|185.08|187|184.6|0
1655336910000|2022-06-15 23:48:30|187|184.6|187.48|185.08|187.48|185.08|187|184.6|0
1655336920000|2022-06-15 23:48:40|187.72|185.32|187.97|185.57|187.97|185.57|187.72|185.32|0
1655336930000|2022-06-15 23:48:50|188.21|185.81|188.21|185.81|188.21|185.81|188.21|185.81|0
1655336950000|2022-06-15 23:49:10|188.45|186.05|188.45|186.05|188.45|186.05|188.45|186.05|0
1655336960000|2022-06-15 23:49:20|188.21|185.81|188.21|185.81|188.21|185.81|188.21|185.81|0
1655336980000|2022-06-15 23:49:40|187.97|185.57|188.69|186.29|188.69|186.29|187.97|185.57|0
1655336990000|2022-06-15 23:49:50|188.45|186.05|188.21|185.81|188.69|186.29|188.21|185.81|0
1655337000000|2022-06-15 23:50:00|188.09|185.69|187.96|185.56|188.09|185.69|187.96|185.56|0
1655337010000|2022-06-15 23:50:10|188.09|185.69|187.96|185.56|188.09|185.69|187.96|185.56|0
1655337020000|2022-06-15 23:50:20|187.72|185.32|187.85|185.45|187.96|185.56|187.72|185.32|0
1655337030000|2022-06-15 23:50:30|187.48|185.08|186.75|184.35|187.48|185.08|186.51|184.11|0
1655337040000|2022-06-15 23:50:40|186.51|184.11|186.75|184.35|186.75|184.35|186.51|184.11|0
1655337050000|2022-06-15 23:50:50|186.51|184.11|186.27|183.87|186.51|184.11|186.27|183.87|0
1655337060000|2022-06-15 23:51:00|186.03|183.63|186.51|184.11|186.51|184.11|185.78|183.38|0
1655337070000|2022-06-15 23:51:10|186.75|184.35|186.99|184.59|187.24|184.84|186.75|184.35|0
1655337080000|2022-06-15 23:51:20|187.48|185.08|187.72|185.32|187.72|185.32|187.48|185.08|0
1655337090000|2022-06-15 23:51:30|187.6|185.2|187.24|184.84|187.6|185.2|187.12|184.72|0
1655337100000|2022-06-15 23:51:40|187.12|184.72|187.36|184.96|187.36|184.96|187.12|184.72|0
1655337110000|2022-06-15 23:51:50|187.48|185.08|187.72|185.32|187.72|185.32|187.48|185.08|0
1655337120000|2022-06-15 23:52:00|187.24|184.84|187.24|184.84|187.24|184.84|187.24|184.84|0
1655337130000|2022-06-15 23:52:10|187.48|185.08|187.96|185.56|187.96|185.56|187.48|185.08|0
1655337140000|2022-06-15 23:52:20|187.72|185.32|187.72|185.32|187.96|185.56|187.72|185.32|0
1655337150000|2022-06-15 23:52:30|187.96|185.56|187.72|185.32|187.96|185.56|187.72|185.32|0
1655337160000|2022-06-15 23:52:40|187.96|185.56|187.72|185.32|187.96|185.56|187.72|185.32|0
1655337170000|2022-06-15 23:52:50|187.96|185.56|187.84|185.44|187.96|185.56|187.72|185.32|0
1655337180000|2022-06-15 23:53:00|187.72|185.32|187.48|185.08|187.72|185.32|187.23|184.83|0
1655337190000|2022-06-15 23:53:10|187.72|185.32|187.72|185.32|187.84|185.44|187.72|185.32|0
1655337200000|2022-06-15 23:53:20|187.6|185.2|187.6|185.2|187.6|185.2|187.6|185.2|0
1655337210000|2022-06-15 23:53:30|187.72|185.32|187.96|185.56|187.96|185.56|187.72|185.32|0
1655337220000|2022-06-15 23:53:40|187.72|185.32|187.72|185.32|187.72|185.32|187.72|185.32|0
1655337230000|2022-06-15 23:53:50|187.6|185.2|187.23|184.83|187.6|185.2|187.23|184.83|0
1655337240000|2022-06-15 23:54:00|186.87|184.47|186.63|184.23|186.87|184.47|186.63|184.23|0
1655337250000|2022-06-15 23:54:10|186.51|184.11|186.39|183.99|186.51|184.11|186.26|183.86|0
1655337260000|2022-06-15 23:54:20|186.26|183.86|186.75|184.35|186.75|184.35|186.26|183.86|0
1655337270000|2022-06-15 23:54:30|186.99|184.59|186.99|184.59|186.99|184.59|186.99|184.59|0
1655337280000|2022-06-15 23:54:40|186.75|184.35|186.75|184.35|186.99|184.59|186.75|184.35|0
1655337290000|2022-06-15 23:54:50|186.99|184.59|186.99|184.59|186.99|184.59|186.99|184.59|0
1655337300000|2022-06-15 23:55:00|186.75|184.35|186.75|184.35|186.99|184.59|186.75|184.35|0
1655337310000|2022-06-15 23:55:10|186.99|184.59|186.75|184.35|186.99|184.59|186.75|184.35|0
1655337320000|2022-06-15 23:55:20|186.87|184.47|186.99|184.59|186.99|184.59|186.87|184.47|0
1655337340000|2022-06-15 23:55:40|186.75|184.35|186.99|184.59|186.99|184.59|186.75|184.35|0
1655337350000|2022-06-15 23:55:50|186.87|184.47|186.75|184.35|186.87|184.47|186.75|184.35|0
1655337360000|2022-06-15 23:56:00|186.87|184.47|186.74|184.34|186.99|184.59|186.74|184.34|0
1655337370000|2022-06-15 23:56:10|186.99|184.59|186.87|184.47|186.99|184.59|186.87|184.47|0
1655337380000|2022-06-15 23:56:20|186.74|184.34|186.26|183.86|186.74|184.34|186.26|183.86|0
1655337390000|2022-06-15 23:56:30|186.5|184.1|186.5|184.1|186.5|184.1|186.5|184.1|0
1655337400000|2022-06-15 23:56:40|186.39|183.99|186.5|184.1|186.5|184.1|186.39|183.99|0
1655337420000|2022-06-15 23:57:00|186.26|183.86|186.26|183.86|186.26|183.86|186.26|183.86|0
1655337440000|2022-06-15 23:57:20|186.14|183.74|186.26|183.86|186.26|183.86|186.02|183.62|0
1655337460000|2022-06-15 23:57:40|186.02|183.62|185.77|183.37|186.02|183.62|185.77|183.37|0
1655337470000|2022-06-15 23:57:50|186.02|183.62|185.66|183.26|186.02|183.62|185.66|183.26|0
1655337480000|2022-06-15 23:58:00|185.29|182.89|185.77|183.37|185.77|183.37|185.29|182.89|0
1655337490000|2022-06-15 23:58:10|185.53|183.13|185.29|182.89|185.53|183.13|185.29|182.89|0
1655337500000|2022-06-15 23:58:20|185.17|182.77|185.53|183.13|185.53|183.13|185.17|182.77|0
1655337510000|2022-06-15 23:58:30|185.77|183.37|186.01|183.61|186.02|183.62|185.77|183.37|0
1655337520000|2022-06-15 23:58:40|186.14|183.74|186.01|183.61|186.14|183.74|186.01|183.61|0
1655337530000|2022-06-15 23:58:50|186.26|183.86|186.26|183.86|186.26|183.86|186.26|183.86|0
1655337540000|2022-06-15 23:59:00|186.5|184.1|186.5|184.1|186.5|184.1|186.38|183.98|0
1655337550000|2022-06-15 23:59:10|186.14|183.74|185.77|183.37|186.14|183.74|185.77|183.37|0
1655337560000|2022-06-15 23:59:20|185.53|183.13|185.29|182.89|185.77|183.37|185.29|182.89|0
1655337570000|2022-06-15 23:59:30|185.41|183.01|185.17|182.77|185.41|183.01|185.17|182.77|0
1655337580000|2022-06-15 23:59:40|185.05|182.65|185.05|182.65|185.05|182.65|185.05|182.65|0
1655337590000|2022-06-15 23:59:50|184.8|182.4|184.93|182.53|184.93|182.53|184.8|182.4|0
1655337600000|2022-06-16 00:00:00|186.01|183.61|186.74|184.34|186.74|184.34|186.01|183.61|0
1655337610000|2022-06-16 00:00:10|186.98|184.58|186.98|184.58|187.22|184.82|186.98|184.58|0
1655337620000|2022-06-16 00:00:20|186.5|184.1|186.62|184.22|186.74|184.34|186.5|184.1|0
1655337630000|2022-06-16 00:00:30|186.14|183.74|186.5|184.1|186.5|184.1|186.01|183.61|0
1655337640000|2022-06-16 00:00:40|186.25|183.85|186.74|184.34|186.74|184.34|186.25|183.85|0
1655337650000|2022-06-16 00:00:50|186.38|183.98|186.98|184.58|186.98|184.58|186.38|183.98|0
1655337660000|2022-06-16 00:01:00|187.71|185.31|188.19|185.79|188.43|186.03|187.71|185.31|0
1655337670000|2022-06-16 00:01:10|187.95|185.55|188.19|185.79|188.19|185.79|187.95|185.55|0
1655337680000|2022-06-16 00:01:20|187.71|185.31|187.95|185.55|188.43|186.03|187.71|185.31|0
1655337690000|2022-06-16 00:01:30|187.83|185.43|188.19|185.79|188.19|185.79|187.83|185.43|0
1655337700000|2022-06-16 00:01:40|187.95|185.55|187.71|185.31|187.95|185.55|187.71|185.31|0
1655337710000|2022-06-16 00:01:50|188.32|185.92|188.67|186.27|188.67|186.27|188.32|185.92|0
1655337720000|2022-06-16 00:02:00|188.56|186.16|187.83|185.43|188.56|186.16|187.83|185.43|0
1655337730000|2022-06-16 00:02:10|187.7|185.3|188.43|186.03|188.43|186.03|187.7|185.3|0
1655337740000|2022-06-16 00:02:20|187.95|185.55|187.22|184.82|187.95|185.55|187.22|184.82|0
1655337750000|2022-06-16 00:02:30|186.62|184.22|187.22|184.82|187.59|185.19|186.62|184.22|0
1655337760000|2022-06-16 00:02:40|187.1|184.7|186.49|184.09|187.1|184.7|186.49|184.09|0
1655337770000|2022-06-16 00:02:50|186.86|184.46|186.62|184.22|186.86|184.46|186.62|184.22|0
1655337780000|2022-06-16 00:03:00|186.98|184.58|186.49|184.09|187.1|184.7|186.49|184.09|0
1655337790000|2022-06-16 00:03:10|186.73|184.33|187.22|184.82|187.22|184.82|186.62|184.22|0
1655337800000|2022-06-16 00:03:20|187.1|184.7|186.98|184.58|187.1|184.7|186.98|184.58|0
1655337810000|2022-06-16 00:03:30|187.1|184.7|187.46|185.06|187.46|185.06|187.1|184.7|0
1655337820000|2022-06-16 00:03:40|186.98|184.58|186.62|184.22|186.98|184.58|186.62|184.22|0
1655337830000|2022-06-16 00:03:50|186.49|184.09|186.37|183.97|186.49|184.09|186.37|183.97|0
1655337840000|2022-06-16 00:04:00|186.49|184.09|185.76|183.36|186.49|184.09|185.76|183.36|0
1655337850000|2022-06-16 00:04:10|185.52|183.12|185.28|182.88|185.52|183.12|185.28|182.88|0
1655337860000|2022-06-16 00:04:20|185.52|183.12|185.52|183.12|185.52|183.12|185.52|183.12|0
1655337870000|2022-06-16 00:04:30|185.28|182.88|185.04|182.64|185.28|182.88|185.04|182.64|0
1655337880000|2022-06-16 00:04:40|185.16|182.76|185.04|182.64|185.16|182.76|185.04|182.64|0
1655337890000|2022-06-16 00:04:50|184.92|182.52|184.44|182.04|184.92|182.52|184.44|182.04|0
1655337900000|2022-06-16 00:05:00|184.55|182.15|184.55|182.15|184.8|182.4|184.44|182.04|0
1655337910000|2022-06-16 00:05:10|184.68|182.28|184.8|182.4|184.8|182.4|184.55|182.15|0
1655337920000|2022-06-16 00:05:20|184.79|182.39|184.79|182.39|185.04|182.64|184.79|182.39|0
1655337930000|2022-06-16 00:05:30|184.55|182.15|185.04|182.64|185.04|182.64|184.55|182.15|0
1655337940000|2022-06-16 00:05:40|185.4|183|185.28|182.88|185.52|183.12|185.28|182.88|0
1655337950000|2022-06-16 00:05:50|185.16|182.76|185.52|183.12|185.52|183.12|185.04|182.64|0
1655337960000|2022-06-16 00:06:00|185.76|183.36|186.25|183.85|186.25|183.85|185.76|183.36|0
1655337970000|2022-06-16 00:06:10|186|183.6|186.25|183.85|186.25|183.85|186|183.6|0
1655337980000|2022-06-16 00:06:20|186.49|184.09|185.52|183.12|186.49|184.09|185.52|183.12|0
1655337990000|2022-06-16 00:06:30|185.89|183.49|186|183.6|186|183.6|185.89|183.49|0
1655338000000|2022-06-16 00:06:40|185.76|183.36|185.64|183.24|185.76|183.36|185.64|183.24|0
1655338010000|2022-06-16 00:06:50|186.49|184.09|186.61|184.21|186.73|184.33|186.49|184.09|0
1655338020000|2022-06-16 00:07:00|187.21|184.81|187.21|184.81|187.21|184.81|186.97|184.57|0
1655338030000|2022-06-16 00:07:10|187.7|185.3|187.34|184.94|187.7|185.3|187.34|184.94|0
1655338040000|2022-06-16 00:07:20|187.21|184.81|186.97|184.57|187.21|184.81|186.73|184.33|0
1655338050000|2022-06-16 00:07:30|187.45|185.05|187.7|185.3|187.7|185.3|187.45|185.05|0
1655338070000|2022-06-16 00:07:50|188.42|186.02|188.42|186.02|188.42|186.02|188.18|185.78|0
1655338080000|2022-06-16 00:08:00|188.18|185.78|187.34|184.94|188.18|185.78|187.34|184.94|0
1655338090000|2022-06-16 00:08:10|186.97|184.57|186.48|184.08|186.97|184.57|186.48|184.08|0
1655338100000|2022-06-16 00:08:20|186.73|184.33|187.09|184.69|187.21|184.81|186.73|184.33|0
1655338110000|2022-06-16 00:08:30|187.21|184.81|186.97|184.57|187.7|185.3|186.97|184.57|0
1655338120000|2022-06-16 00:08:40|186.73|184.33|186.73|184.33|186.73|184.33|186.73|184.33|0
1655338130000|2022-06-16 00:08:50|186.61|184.21|186.97|184.57|186.97|184.57|186.61|184.21|0
1655338140000|2022-06-16 00:09:00|186.73|184.33|186.97|184.57|186.97|184.57|186.73|184.33|0
1655338150000|2022-06-16 00:09:10|186.73|184.33|186.73|184.33|186.73|184.33|186.73|184.33|0
1655338160000|2022-06-16 00:09:20|186.97|184.57|186.72|184.32|186.97|184.57|186.72|184.32|0
1655338170000|2022-06-16 00:09:30|186.48|184.08|186.48|184.08|186.72|184.32|186.48|184.08|0
1655338180000|2022-06-16 00:09:40|186.24|183.84|186|183.6|186.24|183.84|186|183.6|0
1655338190000|2022-06-16 00:09:50|185.88|183.48|186|183.6|186|183.6|185.88|183.48|0
1655338200000|2022-06-16 00:10:00|186.12|183.72|185.76|183.36|186.12|183.72|185.76|183.36|0
1655338210000|2022-06-16 00:10:10|186|183.6|185.76|183.36|186|183.6|185.51|183.11|0
1655338220000|2022-06-16 00:10:20|185.51|183.11|185.51|183.11|185.75|183.35|185.51|183.11|0
1655338230000|2022-06-16 00:10:30|185.88|183.48|186|183.6|186|183.6|185.88|183.48|0
1655338240000|2022-06-16 00:10:40|185.75|183.35|186|183.6|186|183.6|185.75|183.35|0
1655338250000|2022-06-16 00:10:50|186.48|184.08|186.96|184.56|186.96|184.56|186.48|184.08|0
1655338260000|2022-06-16 00:11:00|187.21|184.81|187.33|184.93|187.33|184.93|187.21|184.81|0
1655338270000|2022-06-16 00:11:10|187.21|184.81|187.09|184.69|187.21|184.81|187.09|184.69|0
1655338280000|2022-06-16 00:11:20|187.45|185.05|187.45|185.05|187.45|185.05|187.33|184.93|0
1655338290000|2022-06-16 00:11:30|187.09|184.69|186.96|184.56|187.21|184.81|186.96|184.56|0
1655338310000|2022-06-16 00:11:50|187.21|184.81|186.96|184.56|187.45|185.05|186.96|184.56|0
1655338320000|2022-06-16 00:12:00|187.21|184.81|187.21|184.81|187.21|184.81|187.21|184.81|0
1655338330000|2022-06-16 00:12:10|187.09|184.69|186.96|184.56|187.09|184.69|186.96|184.56|0
1655338340000|2022-06-16 00:12:20|186.72|184.32|186.6|184.2|186.72|184.32|186.6|184.2|0
1655338350000|2022-06-16 00:12:30|186.36|183.96|186.24|183.84|186.48|184.08|186.24|183.84|0
1655338360000|2022-06-16 00:12:40|185.99|183.59|185.99|183.59|185.99|183.59|185.99|183.59|0
1655338370000|2022-06-16 00:12:50|185.75|183.35|186.24|183.84|186.24|183.84|185.75|183.35|0
1655338380000|2022-06-16 00:13:00|185.99|183.59|185.99|183.59|185.99|183.59|185.99|183.59|0
1655338390000|2022-06-16 00:13:10|185.88|183.48|185.51|183.11|185.88|183.48|185.51|183.11|0
1655338400000|2022-06-16 00:13:20|185.27|182.87|185.51|183.11|185.51|183.11|185.27|182.87|0
1655338410000|2022-06-16 00:13:30|185.39|182.99|185.27|182.87|185.39|182.99|185.27|182.87|0
1655338420000|2022-06-16 00:13:40|185.02|182.62|185.02|182.62|185.02|182.62|184.78|182.38|0
1655338430000|2022-06-16 00:13:50|184.78|182.38|184.78|182.38|184.91|182.51|184.78|182.38|0
1655338440000|2022-06-16 00:14:00|185.02|182.62|185.02|182.62|185.02|182.62|185.02|182.62|0
1655338450000|2022-06-16 00:14:10|185.27|182.87|185.15|182.75|185.27|182.87|185.02|182.62|0
1655338460000|2022-06-16 00:14:20|185.02|182.62|184.91|182.51|185.02|182.62|184.91|182.51|0
1655338470000|2022-06-16 00:14:30|185.02|182.62|185.02|182.62|185.02|182.62|185.02|182.62|0
1655338480000|2022-06-16 00:14:40|184.78|182.38|184.78|182.38|184.91|182.51|184.78|182.38|0
1655338490000|2022-06-16 00:14:50|184.54|182.14|184.3|181.9|184.54|182.14|184.3|181.9|0
1655338500000|2022-06-16 00:15:00|184.54|182.14|184.05|181.65|184.54|182.14|184.05|181.65|0
1655338510000|2022-06-16 00:15:10|184.3|181.9|185.51|183.11|185.51|183.11|184.3|181.9|0
1655338520000|2022-06-16 00:15:20|184.66|182.26|185.39|182.99|185.39|182.99|184.66|182.26|0
1655338530000|2022-06-16 00:15:30|185.26|182.86|184.9|182.5|185.26|182.86|184.9|182.5|0
1655338540000|2022-06-16 00:15:40|184.78|182.38|184.66|182.26|184.78|182.38|184.66|182.26|0
1655338550000|2022-06-16 00:15:50|184.29|181.89|184.66|182.26|184.66|182.26|184.29|181.89|0
1655338560000|2022-06-16 00:16:00|184.54|182.14|185.02|182.62|185.02|182.62|184.54|182.14|0
1655338570000|2022-06-16 00:16:10|184.78|182.38|184.9|182.5|184.9|182.5|184.78|182.38|0
1655338580000|2022-06-16 00:16:20|185.26|182.86|185.02|182.62|185.26|182.86|184.54|182.14|0
1655338590000|2022-06-16 00:16:30|185.26|182.86|186.11|183.71|186.23|183.83|185.26|182.86|0
1655338600000|2022-06-16 00:16:40|185.99|183.59|185.63|183.23|185.99|183.59|185.63|183.23|0
1655338610000|2022-06-16 00:16:50|185.75|183.35|185.99|183.59|186.23|183.83|185.75|183.35|0
1655338620000|2022-06-16 00:17:00|186.11|183.71|186.47|184.07|186.47|184.07|186.11|183.71|0
1655338630000|2022-06-16 00:17:10|186.71|184.31|186.71|184.31|186.71|184.31|186.47|184.07|0
1655338640000|2022-06-16 00:17:20|186.35|183.95|185.99|183.59|186.35|183.95|185.74|183.34|0
1655338650000|2022-06-16 00:17:30|185.5|183.1|186.23|183.83|186.23|183.83|185.5|183.1|0
1655338660000|2022-06-16 00:17:40|186.47|184.07|186.47|184.07|186.47|184.07|186.35|183.95|0
1655338670000|2022-06-16 00:17:50|186.23|183.83|185.99|183.59|186.23|183.83|185.99|183.59|0
1655338680000|2022-06-16 00:18:00|185.63|183.23|185.38|182.98|185.74|183.34|185.38|182.98|0
1655338690000|2022-06-16 00:18:10|185.26|182.86|185.5|183.1|185.5|183.1|185.26|182.86|0
1655338700000|2022-06-16 00:18:20|185.38|182.98|185.26|182.86|185.38|182.98|185.26|182.86|0
1655338710000|2022-06-16 00:18:30|185.5|183.1|185.5|183.1|185.5|183.1|185.5|183.1|0
1655338720000|2022-06-16 00:18:40|184.29|181.89|184.42|182.02|184.66|182.26|184.29|181.89|0
1655338730000|2022-06-16 00:18:50|184.53|182.13|184.42|182.02|184.53|182.13|184.42|182.02|0
1655338740000|2022-06-16 00:19:00|184.29|181.89|184.29|181.89|184.53|182.13|184.29|181.89|0
1655338750000|2022-06-16 00:19:10|184.05|181.65|184.17|181.77|184.29|181.89|184.05|181.65|0
1655338760000|2022-06-16 00:19:20|184.29|181.89|184.17|181.77|184.29|181.89|184.05|181.65|0
1655338770000|2022-06-16 00:19:30|184.29|181.89|184.29|181.89|184.29|181.89|184.29|181.89|0
1655338780000|2022-06-16 00:19:40|184.53|182.13|184.29|181.89|184.53|182.13|184.29|181.89|0
1655338790000|2022-06-16 00:19:50|184.05|181.65|184.05|181.65|184.05|181.65|184.05|181.65|0
1655338800000|2022-06-16 00:20:00|184.29|181.89|184.77|182.37|184.77|182.37|184.05|181.65|0
1655338810000|2022-06-16 00:20:10|184.66|182.26|184.77|182.37|184.77|182.37|184.66|182.26|0
1655338820000|2022-06-16 00:20:20|185.26|182.86|185.01|182.61|185.26|182.86|185.01|182.61|0
1655338830000|2022-06-16 00:20:30|184.9|182.5|184.9|182.5|185.01|182.61|184.9|182.5|0
1655338840000|2022-06-16 00:20:40|185.01|182.61|185.14|182.74|185.25|182.85|185.01|182.61|0
1655338850000|2022-06-16 00:20:50|185.25|182.85|185.01|182.61|185.25|182.85|184.77|182.37|0
1655338860000|2022-06-16 00:21:00|185.5|183.1|185.38|182.98|185.5|183.1|185.38|182.98|0
1655338870000|2022-06-16 00:21:10|185.5|183.1|185.01|182.61|185.74|183.34|185.01|182.61|0
1655338880000|2022-06-16 00:21:20|184.53|182.13|185.01|182.61|185.01|182.61|184.53|182.13|0
1655338890000|2022-06-16 00:21:30|184.77|182.37|184.53|182.13|184.77|182.37|184.53|182.13|0
1655338900000|2022-06-16 00:21:40|184.41|182.01|184.29|181.89|184.53|182.13|184.29|181.89|0
1655338910000|2022-06-16 00:21:50|184.04|181.64|184.04|181.64|184.04|181.64|184.04|181.64|0
1655338920000|2022-06-16 00:22:00|184.29|181.89|184.53|182.13|184.53|182.13|184.29|181.89|0
1655338930000|2022-06-16 00:22:10|184.29|181.89|184.53|182.13|184.53|182.13|184.28|181.88|0
1655338940000|2022-06-16 00:22:20|184.04|181.64|184.04|181.64|184.04|181.64|184.04|181.64|0
1655338950000|2022-06-16 00:22:30|184.17|181.77|183.93|181.53|184.17|181.77|183.93|181.53|0
1655338960000|2022-06-16 00:22:40|183.8|181.4|183.8|181.4|183.93|181.53|183.8|181.4|0
1655338970000|2022-06-16 00:22:50|183.56|181.16|183.2|180.8|183.56|181.16|183.2|180.8|0
1655338980000|2022-06-16 00:23:00|183.08|180.68|182.59|180.19|183.08|180.68|182.59|180.19|0
1655338990000|2022-06-16 00:23:10|182.35|179.95|182.35|179.95|182.35|179.95|182.35|179.95|0
1655339000000|2022-06-16 00:23:20|182.11|179.71|181.63|179.23|182.11|179.71|181.63|179.23|0
1655339010000|2022-06-16 00:23:30|181.75|179.35|181.63|179.23|181.87|179.47|181.63|179.23|0
1655339020000|2022-06-16 00:23:40|181.75|179.35|181.75|179.35|181.75|179.35|181.75|179.35|0
1655339030000|2022-06-16 00:23:50|181.87|179.47|181.87|179.47|181.87|179.47|181.75|179.35|0
1655339040000|2022-06-16 00:24:00|181.62|179.22|181.87|179.47|181.87|179.47|181.62|179.22|0
1655339050000|2022-06-16 00:24:10|181.62|179.22|181.62|179.22|181.62|179.22|181.62|179.22|0
1655339070000|2022-06-16 00:24:30|181.75|179.35|181.87|179.47|181.87|179.47|181.75|179.35|0
1655339080000|2022-06-16 00:24:40|181.86|179.46|182.35|179.95|182.35|179.95|181.75|179.35|0
1655339090000|2022-06-16 00:24:50|182.83|180.43|182.59|180.19|182.83|180.43|182.59|180.19|0
1655339100000|2022-06-16 00:25:00|182.83|180.43|182.83|180.43|182.83|180.43|182.59|180.19|0
1655339110000|2022-06-16 00:25:10|182.35|179.95|182.11|179.71|182.35|179.95|182.11|179.71|0
1655339120000|2022-06-16 00:25:20|182.35|179.95|182.59|180.19|182.59|180.19|182.23|179.83|0
1655339130000|2022-06-16 00:25:30|182.83|180.43|182.83|180.43|182.83|180.43|182.83|180.43|0
1655339140000|2022-06-16 00:25:40|182.59|180.19|182.83|180.43|182.83|180.43|182.59|180.19|0
1655339160000|2022-06-16 00:26:00|182.59|180.19|182.59|180.19|182.59|180.19|182.59|180.19|0
1655339170000|2022-06-16 00:26:10|182.71|180.31|182.71|180.31|182.83|180.43|182.71|180.31|0
1655339180000|2022-06-16 00:26:20|182.59|180.19|182.83|180.43|182.83|180.43|182.59|180.19|0
1655339220000|2022-06-16 00:27:00|183.07|180.67|182.83|180.43|183.07|180.67|182.83|180.43|0
1655339230000|2022-06-16 00:27:10|182.59|180.19|182.59|180.19|182.59|180.19|182.59|180.19|0
1655339240000|2022-06-16 00:27:20|182.58|180.18|182.1|179.7|182.58|180.18|182.1|179.7|0
1655339260000|2022-06-16 00:27:40|181.99|179.59|182.1|179.7|182.1|179.7|181.86|179.46|0
1655339270000|2022-06-16 00:27:50|181.99|179.59|181.62|179.22|182.1|179.7|181.62|179.22|0
1655339280000|2022-06-16 00:28:00|181.14|178.74|181.14|178.74|181.14|178.74|180.65|178.25|0
1655339290000|2022-06-16 00:28:10|181.38|178.98|181.38|178.98|181.38|178.98|181.38|178.98|0
1655339300000|2022-06-16 00:28:20|180.89|178.49|181.13|178.73|181.13|178.73|180.89|178.49|0
1655339320000|2022-06-16 00:28:40|180.89|178.49|180.89|178.49|180.89|178.49|180.89|178.49|0
1655339330000|2022-06-16 00:28:50|180.65|178.25|180.89|178.49|180.89|178.49|180.65|178.25|0
1655339340000|2022-06-16 00:29:00|180.78|178.38|180.89|178.49|180.89|178.49|180.78|178.38|0
1655339350000|2022-06-16 00:29:10|181.13|178.73|181.13|178.73|181.13|178.73|180.89|178.49|0
1655339360000|2022-06-16 00:29:20|181.26|178.86|181.13|178.73|181.26|178.86|181.13|178.73|0
1655339370000|2022-06-16 00:29:30|181.37|178.97|181.5|179.1|181.5|179.1|181.37|178.97|0
1655339380000|2022-06-16 00:29:40|181.62|179.22|181.5|179.1|181.62|179.22|181.37|178.97|0
1655339390000|2022-06-16 00:29:50|181.62|179.22|181.74|179.34|181.74|179.34|181.61|179.21|0
1655339400000|2022-06-16 00:30:00|181.61|179.21|181.86|179.46|181.86|179.46|181.61|179.21|0
1655339410000|2022-06-16 00:30:10|181.74|179.34|181.5|179.1|181.74|179.34|181.5|179.1|0
1655339420000|2022-06-16 00:30:20|181.13|178.73|181.37|178.97|181.37|178.97|181.13|178.73|0
1655339430000|2022-06-16 00:30:30|180.41|178.01|180.41|178.01|180.41|178.01|180.41|178.01|0
1655339440000|2022-06-16 00:30:40|180.65|178.25|180.41|178.01|180.65|178.25|180.41|178.01|0
1655339450000|2022-06-16 00:30:50|180.53|178.13|180.65|178.25|180.65|178.25|180.53|178.13|0
1655339460000|2022-06-16 00:31:00|180.41|178.01|180.41|178.01|180.41|178.01|180.41|178.01|0
1655339470000|2022-06-16 00:31:10|180.17|177.77|180.29|177.89|180.29|177.89|180.17|177.77|0
1655339480000|2022-06-16 00:31:20|180.17|177.77|180.17|177.77|180.17|177.77|180.17|177.77|0
1655339490000|2022-06-16 00:31:30|180.05|177.65|179.92|177.52|180.05|177.65|179.92|177.52|0
1655339500000|2022-06-16 00:31:40|179.68|177.28|179.92|177.52|179.92|177.52|179.68|177.28|0
1655339510000|2022-06-16 00:31:50|180.29|177.89|180.89|178.49|180.89|178.49|180.29|177.89|0
1655339520000|2022-06-16 00:32:00|180.65|178.25|181.13|178.73|181.13|178.73|180.65|178.25|0
1655339530000|2022-06-16 00:32:10|181.37|178.97|181.13|178.73|181.37|178.97|181.13|178.73|0
1655339540000|2022-06-16 00:32:20|180.89|178.49|180.65|178.25|180.89|178.49|180.65|178.25|0
1655339550000|2022-06-16 00:32:30|180.53|178.13|180.89|178.49|180.89|178.49|180.53|178.13|0
1655339560000|2022-06-16 00:32:40|180.77|178.37|180.77|178.37|180.77|178.37|180.77|178.37|0
1655339570000|2022-06-16 00:32:50|180.89|178.49|181.37|178.97|181.37|178.97|180.89|178.49|0
1655339580000|2022-06-16 00:33:00|181.25|178.85|181.13|178.73|181.25|178.85|181.13|178.73|0
1655339590000|2022-06-16 00:33:10|180.89|178.49|180.89|178.49|180.89|178.49|180.77|178.37|0
1655339600000|2022-06-16 00:33:20|180.64|178.24|180.64|178.24|180.64|178.24|180.64|178.24|0
1655339610000|2022-06-16 00:33:30|180.53|178.13|180.64|178.24|180.64|178.24|180.53|178.13|0
1655339620000|2022-06-16 00:33:40|180.88|178.48|180.88|178.48|180.88|178.48|180.77|178.37|0
1655339630000|2022-06-16 00:33:50|180.77|178.37|180.4|178|180.77|178.37|180.4|178|0
1655339640000|2022-06-16 00:34:00|180.53|178.13|180.88|178.48|180.88|178.48|180.53|178.13|0
1655339650000|2022-06-16 00:34:10|181.13|178.73|181.13|178.73|181.13|178.73|181.13|178.73|0
1655339660000|2022-06-16 00:34:20|181.25|178.85|181.12|178.72|181.25|178.85|181.12|178.72|0
1655339670000|2022-06-16 00:34:30|181.37|178.97|181.37|178.97|181.37|178.97|181.37|178.97|0
1655339680000|2022-06-16 00:34:40|181.61|179.21|181.73|179.33|181.73|179.33|181.61|179.21|0
1655339690000|2022-06-16 00:34:50|181.85|179.45|181.61|179.21|181.85|179.45|181.61|179.21|0
1655339700000|2022-06-16 00:35:00|181.85|179.45|182.09|179.69|182.09|179.69|181.73|179.33|0
1655339710000|2022-06-16 00:35:10|181.85|179.45|181.85|179.45|181.85|179.45|181.85|179.45|0
1655339720000|2022-06-16 00:35:20|182.33|179.93|182.09|179.69|182.33|179.93|182.09|179.69|0
1655339730000|2022-06-16 00:35:30|182.33|179.93|182.33|179.93|182.33|179.93|182.33|179.93|0
1655339740000|2022-06-16 00:35:40|182.21|179.81|182.09|179.69|182.33|179.93|182.09|179.69|0
1655339750000|2022-06-16 00:35:50|182.33|179.93|182.09|179.69|182.33|179.93|182.09|179.69|0
1655339760000|2022-06-16 00:36:00|181.85|179.45|181.85|179.45|181.97|179.57|181.85|179.45|0
1655339770000|2022-06-16 00:36:10|181.97|179.57|181.85|179.45|181.97|179.57|181.85|179.45|0
1655339780000|2022-06-16 00:36:20|181.6|179.2|181.25|178.85|181.6|179.2|181.25|178.85|0
1655339790000|2022-06-16 00:36:30|181.36|178.96|181.01|178.61|181.36|178.96|181.01|178.61|0
1655339800000|2022-06-16 00:36:40|181.25|178.85|181.25|178.85|181.36|178.96|181.25|178.85|0
1655339810000|2022-06-16 00:36:50|181.12|178.72|181.36|178.96|181.36|178.96|181.12|178.72|0
1655339820000|2022-06-16 00:37:00|181.6|179.2|181|178.6|181.84|179.44|181|178.6|0
1655339830000|2022-06-16 00:37:10|180.88|178.48|180.88|178.48|180.88|178.48|180.88|178.48|0
1655339840000|2022-06-16 00:37:20|181.12|178.72|181.12|178.72|181.12|178.72|181.12|178.72|0
1655339850000|2022-06-16 00:37:30|180.76|178.36|180.88|178.48|180.88|178.48|180.64|178.24|0
1655339860000|2022-06-16 00:37:40|180.52|178.12|180.64|178.24|180.64|178.24|180.52|178.12|0
1655339870000|2022-06-16 00:37:50|180.52|178.12|180.4|178|180.52|178.12|180.4|178|0
1655339890000|2022-06-16 00:38:10|180.39|177.99|181.12|178.72|181.24|178.84|180.39|177.99|0
1655339900000|2022-06-16 00:38:20|181.24|178.84|181.36|178.96|181.36|178.96|181.24|178.84|0
1655339920000|2022-06-16 00:38:40|181.6|179.2|181.84|179.44|181.84|179.44|181.6|179.2|0
1655339930000|2022-06-16 00:38:50|181.36|178.96|181.36|178.96|181.36|178.96|181.36|178.96|0
1655339940000|2022-06-16 00:39:00|181.12|178.72|180.76|178.36|181.12|178.72|180.76|178.36|0
1655339950000|2022-06-16 00:39:10|180.63|178.23|181.84|179.44|181.84|179.44|180.63|178.23|0
1655339960000|2022-06-16 00:39:20|181.6|179.2|181.6|179.2|181.84|179.44|181.6|179.2|0
1655339970000|2022-06-16 00:39:30|181.84|179.44|181.72|179.32|181.84|179.44|181.6|179.2|0
1655339980000|2022-06-16 00:39:40|181.84|179.44|181.84|179.44|181.84|179.44|181.84|179.44|0
1655339990000|2022-06-16 00:39:50|182.08|179.68|181.97|179.57|182.08|179.68|181.97|179.57|0
1655340000000|2022-06-16 00:40:00|181.84|179.44|181.84|179.44|181.84|179.44|181.84|179.44|0
1655340010000|2022-06-16 00:40:10|182.08|179.68|182.08|179.68|182.08|179.68|182.08|179.68|0
1655340020000|2022-06-16 00:40:20|182.32|179.92|182.32|179.92|182.32|179.92|182.32|179.92|0
1655340030000|2022-06-16 00:40:30|182.21|179.81|182.21|179.81|182.32|179.92|182.08|179.68|0
1655340040000|2022-06-16 00:40:40|182.32|179.92|181.6|179.2|182.32|179.92|181.6|179.2|0
1655340050000|2022-06-16 00:40:50|181.84|179.44|181.84|179.44|181.84|179.44|181.84|179.44|0
1655340060000|2022-06-16 00:41:00|181.96|179.56|182.08|179.68|182.08|179.68|181.84|179.44|0
1655340080000|2022-06-16 00:41:20|181.84|179.44|181.84|179.44|181.84|179.44|181.84|179.44|0
1655340090000|2022-06-16 00:41:30|181.6|179.2|181.6|179.2|181.84|179.44|181.6|179.2|0
1655340100000|2022-06-16 00:41:40|181.84|179.44|182.56|180.16|182.56|180.16|181.84|179.44|0
1655340110000|2022-06-16 00:41:50|182.8|180.4|182.08|179.68|182.8|180.4|182.08|179.68|0
1655340120000|2022-06-16 00:42:00|181.96|179.56|181.96|179.56|182.08|179.68|181.96|179.56|0
1655340130000|2022-06-16 00:42:10|181.84|179.44|182.56|180.16|182.56|180.16|181.84|179.44|0
1655340140000|2022-06-16 00:42:20|182.32|179.92|182.32|179.92|182.32|179.92|182.32|179.92|0
1655340160000|2022-06-16 00:42:40|182.56|180.16|182.32|179.92|182.56|180.16|182.32|179.92|0
1655340170000|2022-06-16 00:42:50|182.08|179.68|182.08|179.68|182.08|179.68|182.08|179.68|0
1655340180000|2022-06-16 00:43:00|182.2|179.8|182.08|179.68|182.32|179.92|182.08|179.68|0
1655340190000|2022-06-16 00:43:10|182.32|179.92|182.44|180.04|182.44|180.04|182.32|179.92|0
1655340200000|2022-06-16 00:43:20|182.32|179.92|182.32|179.92|182.32|179.92|182.08|179.68|0
1655340210000|2022-06-16 00:43:30|182.56|180.16|182.8|180.4|182.8|180.4|182.56|180.16|0
1655340220000|2022-06-16 00:43:40|182.56|180.16|182.56|180.16|182.56|180.16|182.56|180.16|0
1655340230000|2022-06-16 00:43:50|182.8|180.4|182.56|180.16|182.8|180.4|182.56|180.16|0
1655340240000|2022-06-16 00:44:00|182.44|180.04|182.56|180.16|182.56|180.16|182.44|180.04|0
1655340260000|2022-06-16 00:44:20|182.8|180.4|182.44|180.04|182.8|180.4|182.44|180.04|0
1655340270000|2022-06-16 00:44:30|182.56|180.16|182.8|180.4|182.8|180.4|182.56|180.16|0
1655340280000|2022-06-16 00:44:40|182.56|180.16|182.8|180.4|182.8|180.4|182.56|180.16|0
1655340290000|2022-06-16 00:44:50|182.68|180.28|182.68|180.28|182.68|180.28|182.68|180.28|0
1655340300000|2022-06-16 00:45:00|182.56|180.16|182.56|180.16|182.56|180.16|182.31|179.91|0
1655340310000|2022-06-16 00:45:10|182.68|180.28|182.8|180.4|182.8|180.4|182.56|180.16|0
1655340320000|2022-06-16 00:45:20|182.68|180.28|182.56|180.16|182.68|180.28|182.56|180.16|0
1655340330000|2022-06-16 00:45:30|182.8|180.4|182.68|180.28|182.8|180.4|182.56|180.16|0
1655340340000|2022-06-16 00:45:40|182.8|180.4|182.8|180.4|182.8|180.4|182.8|180.4|0
1655340360000|2022-06-16 00:46:00|182.55|180.15|182.55|180.15|182.55|180.15|182.55|180.15|0
1655340370000|2022-06-16 00:46:10|182.31|179.91|182.55|180.15|182.55|180.15|182.31|179.91|0
1655340380000|2022-06-16 00:46:20|182.8|180.4|182.8|180.4|182.8|180.4|182.8|180.4|0
1655340390000|2022-06-16 00:46:30|182.55|180.15|182.55|180.15|182.55|180.15|182.55|180.15|0
1655340400000|2022-06-16 00:46:40|182.31|179.91|182.31|179.91|182.31|179.91|182.31|179.91|0
1655340410000|2022-06-16 00:46:50|182.44|180.04|182.44|180.04|182.44|180.04|182.44|180.04|0
1655340420000|2022-06-16 00:47:00|182.55|180.15|182.79|180.39|182.79|180.39|182.55|180.15|0
1655340430000|2022-06-16 00:47:10|182.55|180.15|182.55|180.15|182.55|180.15|182.55|180.15|0
1655340440000|2022-06-16 00:47:20|182.44|180.04|182.31|179.91|182.44|180.04|182.31|179.91|0
1655340450000|2022-06-16 00:47:30|182.44|180.04|182.31|179.91|182.44|180.04|182.31|179.91|0
1655340460000|2022-06-16 00:47:40|182.44|180.04|182.31|179.91|182.55|180.15|182.31|179.91|0
1655340470000|2022-06-16 00:47:50|182.55|180.15|182.55|180.15|182.55|180.15|182.55|180.15|0
1655340500000|2022-06-16 00:48:20|182.68|180.28|182.55|180.15|182.68|180.28|182.55|180.15|0
1655340510000|2022-06-16 00:48:30|182.79|180.39|182.79|180.39|182.79|180.39|182.79|180.39|0
1655340520000|2022-06-16 00:48:40|182.68|180.28|182.79|180.39|182.79|180.39|182.68|180.28|0
1655340530000|2022-06-16 00:48:50|182.68|180.28|182.55|180.15|182.68|180.28|182.55|180.15|0
1655340540000|2022-06-16 00:49:00|182.68|180.28|182.79|180.39|182.79|180.39|182.68|180.28|0
1655340550000|2022-06-16 00:49:10|182.55|180.15|182.55|180.15|182.55|180.15|182.55|180.15|0
1655340560000|2022-06-16 00:49:20|182.79|180.39|182.55|180.15|182.79|180.39|182.55|180.15|0
1655340570000|2022-06-16 00:49:30|182.79|180.39|182.55|180.15|182.79|180.39|182.55|180.15|0
1655340580000|2022-06-16 00:49:40|182.31|179.91|182.31|179.91|182.31|179.91|182.31|179.91|0
1655340590000|2022-06-16 00:49:50|182.79|180.39|182.79|180.39|182.79|180.39|182.79|180.39|0
1655340600000|2022-06-16 00:50:00|182.67|180.27|182.55|180.15|182.67|180.27|182.55|180.15|0
1655340610000|2022-06-16 00:50:10|182.79|180.39|182.79|180.39|182.79|180.39|182.79|180.39|0
1655340640000|2022-06-16 00:50:40|182.55|180.15|182.79|180.39|182.79|180.39|182.55|180.15|0
1655340700000|2022-06-16 00:51:40|182.55|180.15|182.55|180.15|182.55|180.15|182.55|180.15|0
1655340710000|2022-06-16 00:51:50|182.3|179.9|182.3|179.9|182.3|179.9|182.3|179.9|0
1655340730000|2022-06-16 00:52:10|182.06|179.66|182.06|179.66|182.06|179.66|182.06|179.66|0
1655340740000|2022-06-16 00:52:20|181.82|179.42|182.06|179.66|182.06|179.66|181.58|179.18|0
1655340750000|2022-06-16 00:52:30|181.95|179.55|182.06|179.66|182.06|179.66|181.95|179.55|0
1655340770000|2022-06-16 00:52:50|181.94|179.54|181.7|179.3|181.94|179.54|181.7|179.3|0
1655340780000|2022-06-16 00:53:00|181.82|179.42|181.58|179.18|181.82|179.42|181.58|179.18|0
1655340790000|2022-06-16 00:53:10|181.82|179.42|181.82|179.42|181.82|179.42|181.58|179.18|0
1655340810000|2022-06-16 00:53:30|181.94|179.54|181.82|179.42|181.94|179.54|181.82|179.42|0
1655340820000|2022-06-16 00:53:40|182.06|179.66|181.94|179.54|182.06|179.66|181.82|179.42|0
1655340830000|2022-06-16 00:53:50|181.82|179.42|181.82|179.42|181.94|179.54|181.82|179.42|0
1655340850000|2022-06-16 00:54:10|181.94|179.54|181.82|179.42|181.94|179.54|181.82|179.42|0
1655340860000|2022-06-16 00:54:20|181.57|179.17|181.57|179.17|181.57|179.17|181.57|179.17|0
1655340870000|2022-06-16 00:54:30|181.82|179.42|181.82|179.42|181.82|179.42|181.82|179.42|0
1655340880000|2022-06-16 00:54:40|181.7|179.3|181.57|179.17|181.7|179.3|181.57|179.17|0
1655340920000|2022-06-16 00:55:20|181.81|179.41|181.7|179.3|181.81|179.41|181.7|179.3|0
1655340930000|2022-06-16 00:55:30|181.81|179.41|181.57|179.17|181.81|179.41|181.57|179.17|0
1655340940000|2022-06-16 00:55:40|181.81|179.41|181.81|179.41|181.81|179.41|181.81|179.41|0
1655340950000|2022-06-16 00:55:50|181.57|179.17|181.57|179.17|181.57|179.17|181.57|179.17|0
1655340970000|2022-06-16 00:56:10|181.81|179.41|181.81|179.41|181.81|179.41|181.81|179.41|0
1655340990000|2022-06-16 00:56:30|182.05|179.65|182.05|179.65|182.05|179.65|182.05|179.65|0
1655341000000|2022-06-16 00:56:40|181.81|179.41|181.81|179.41|181.81|179.41|181.81|179.41|0
1655341020000|2022-06-16 00:57:00|182.05|179.65|181.81|179.41|182.05|179.65|181.81|179.41|0
1655341040000|2022-06-16 00:57:20|181.7|179.3|181.57|179.17|181.7|179.3|181.57|179.17|0
1655341050000|2022-06-16 00:57:30|181.81|179.41|181.81|179.41|181.81|179.41|181.81|179.41|0
1655341080000|2022-06-16 00:58:00|182.05|179.65|182.05|179.65|182.05|179.65|181.81|179.41|0
1655341090000|2022-06-16 00:58:10|182.18|179.78|182.18|179.78|182.18|179.78|182.05|179.65|0
1655341100000|2022-06-16 00:58:20|182.29|179.89|182.05|179.65|182.29|179.89|182.05|179.65|0
1655341110000|2022-06-16 00:58:30|182.29|179.89|182.29|179.89|182.29|179.89|182.29|179.89|0
1655341130000|2022-06-16 00:58:50|182.53|180.13|182.53|180.13|182.53|180.13|182.53|180.13|0
1655341140000|2022-06-16 00:59:00|182.78|180.38|182.53|180.13|182.78|180.38|182.53|180.13|0
1655341150000|2022-06-16 00:59:10|182.29|179.89|182.29|179.89|182.29|179.89|182.29|179.89|0
1655341160000|2022-06-16 00:59:20|182.66|180.26|182.53|180.13|182.66|180.26|182.53|180.13|0
1655341170000|2022-06-16 00:59:30|182.29|179.89|182.42|180.02|182.42|180.02|182.29|179.89|0
1655341180000|2022-06-16 00:59:40|182.29|179.89|182.42|180.02|182.53|180.13|182.29|179.89|0
1655341190000|2022-06-16 00:59:50|182.53|180.13|182.53|180.13|182.53|180.13|182.29|179.89|0
1655341200000|2022-06-16 01:00:00|182.77|180.37|182.77|180.37|182.77|180.37|182.77|180.37|0
1655341240000|2022-06-16 01:00:40|182.53|180.13|182.77|180.37|182.77|180.37|182.53|180.13|0
1655341250000|2022-06-16 01:00:50|182.53|180.13|182.77|180.37|182.77|180.37|182.53|180.13|0
1655341260000|2022-06-16 01:01:00|182.66|180.26|182.53|180.13|182.77|180.37|182.53|180.13|0
1655341270000|2022-06-16 01:01:10|182.29|179.89|182.29|179.89|182.41|180.01|182.29|179.89|0
1655341280000|2022-06-16 01:01:20|182.05|179.65|182.05|179.65|182.05|179.65|181.81|179.41|0
1655341290000|2022-06-16 01:01:30|182.29|179.89|182.29|179.89|182.29|179.89|182.29|179.89|0
1655341300000|2022-06-16 01:01:40|182.53|180.13|182.53|180.13|182.53|180.13|182.53|180.13|0
1655341310000|2022-06-16 01:01:50|182.29|179.89|182.53|180.13|182.53|180.13|182.29|179.89|0
1655341320000|2022-06-16 01:02:00|182.29|179.89|182.29|179.89|182.29|179.89|182.29|179.89|0
1655341330000|2022-06-16 01:02:10|182.53|180.13|182.77|180.37|182.77|180.37|182.53|180.13|0
1655341340000|2022-06-16 01:02:20|182.53|180.13|182.53|180.13|182.53|180.13|182.53|180.13|0
1655341350000|2022-06-16 01:02:30|182.29|179.89|182.29|179.89|182.29|179.89|182.29|179.89|0
1655341360000|2022-06-16 01:02:40|182.04|179.64|182.29|179.89|182.29|179.89|182.04|179.64|0
1655341370000|2022-06-16 01:02:50|182.04|179.64|182.29|179.89|182.29|179.89|182.04|179.64|0
1655341380000|2022-06-16 01:03:00|182.17|179.77|182.17|179.77|182.53|180.13|182.17|179.77|0
1655341390000|2022-06-16 01:03:10|182.04|179.64|182.04|179.64|182.04|179.64|182.04|179.64|0
1655341400000|2022-06-16 01:03:20|181.8|179.4|181.56|179.16|181.8|179.4|181.56|179.16|0
1655341410000|2022-06-16 01:03:30|181.69|179.29|181.8|179.4|181.8|179.4|181.56|179.16|0
1655341420000|2022-06-16 01:03:40|182.04|179.64|181.93|179.53|182.04|179.64|181.93|179.53|0
1655341430000|2022-06-16 01:03:50|181.8|179.4|181.56|179.16|181.8|179.4|181.56|179.16|0
1655341440000|2022-06-16 01:04:00|181.69|179.29|181.56|179.16|181.69|179.29|181.56|179.16|0
1655341450000|2022-06-16 01:04:10|181.8|179.4|181.8|179.4|181.8|179.4|181.8|179.4|0
1655341460000|2022-06-16 01:04:20|181.93|179.53|181.93|179.53|181.93|179.53|181.93|179.53|0
1655341470000|2022-06-16 01:04:30|181.56|179.16|181.56|179.16|181.56|179.16|181.56|179.16|0
1655341490000|2022-06-16 01:04:50|181.68|179.28|181.68|179.28|181.68|179.28|181.68|179.28|0
1655341500000|2022-06-16 01:05:00|181.56|179.16|181.56|179.16|181.56|179.16|181.56|179.16|0
1655341510000|2022-06-16 01:05:10|181.8|179.4|181.8|179.4|181.8|179.4|181.68|179.28|0
1655341520000|2022-06-16 01:05:20|182.04|179.64|181.8|179.4|182.04|179.64|181.8|179.4|0
1655341530000|2022-06-16 01:05:30|181.56|179.16|181.56|179.16|181.56|179.16|181.56|179.16|0
1655341540000|2022-06-16 01:05:40|181.8|179.4|182.04|179.64|182.04|179.64|181.8|179.4|0
1655341550000|2022-06-16 01:05:50|181.56|179.16|181.56|179.16|181.56|179.16|181.56|179.16|0
1655341560000|2022-06-16 01:06:00|181.8|179.4|182.04|179.64|182.04|179.64|181.8|179.4|0
1655341570000|2022-06-16 01:06:10|181.56|179.16|181.07|178.67|181.56|179.16|181.07|178.67|0
1655341580000|2022-06-16 01:06:20|181.31|178.91|181.31|178.91|181.31|178.91|181.31|178.91|0
1655341590000|2022-06-16 01:06:30|181.07|178.67|181.31|178.91|181.31|178.91|181.07|178.67|0
1655341600000|2022-06-16 01:06:40|181.07|178.67|181.2|178.8|181.31|178.91|181.07|178.67|0
1655341610000|2022-06-16 01:06:50|181.07|178.67|181.07|178.67|181.07|178.67|181.07|178.67|0
1655341620000|2022-06-16 01:07:00|180.96|178.56|180.59|178.19|180.96|178.56|180.59|178.19|0
1655341630000|2022-06-16 01:07:10|180.83|178.43|180.83|178.43|180.83|178.43|180.83|178.43|0
1655341640000|2022-06-16 01:07:20|181.07|178.67|180.83|178.43|181.07|178.67|180.83|178.43|0
1655341650000|2022-06-16 01:07:30|180.95|178.55|180.83|178.43|180.95|178.55|180.83|178.43|0
1655341660000|2022-06-16 01:07:40|180.59|178.19|180.59|178.19|180.59|178.19|180.59|178.19|0
1655341670000|2022-06-16 01:07:50|180.35|177.95|179.86|177.46|180.35|177.95|179.86|177.46|0
1655341680000|2022-06-16 01:08:00|179.62|177.22|179.14|176.74|179.62|177.22|179.14|176.74|0
1655341690000|2022-06-16 01:08:10|178.66|176.26|178.42|176.02|178.66|176.26|178.42|176.02|0
1655341700000|2022-06-16 01:08:20|177.45|175.05|177.93|175.53|177.93|175.53|177.45|175.05|0
1655341710000|2022-06-16 01:08:30|178.17|175.77|178.06|175.66|178.17|175.77|178.06|175.66|0
1655341720000|2022-06-16 01:08:40|178.17|175.77|178.06|175.66|178.17|175.77|178.06|175.66|0
1655341730000|2022-06-16 01:08:50|177.93|175.53|177.93|175.53|177.93|175.53|177.82|175.42|0
1655341740000|2022-06-16 01:09:00|178.78|176.38|179.02|176.62|179.02|176.62|178.78|176.38|0
1655341750000|2022-06-16 01:09:10|178.9|176.5|178.9|176.5|178.9|176.5|178.9|176.5|0
1655341760000|2022-06-16 01:09:20|179.14|176.74|178.9|176.5|179.38|176.98|178.9|176.5|0
1655341770000|2022-06-16 01:09:30|178.89|176.49|178.89|176.49|178.89|176.49|178.89|176.49|0
1655341780000|2022-06-16 01:09:40|178.78|176.38|178.17|175.77|178.78|176.38|178.17|175.77|0
1655341790000|2022-06-16 01:09:50|178.41|176.01|178.41|176.01|178.41|176.01|178.41|176.01|0
1655341800000|2022-06-16 01:10:00|178.17|175.77|178.17|175.77|178.17|175.77|178.17|175.77|0
1655341810000|2022-06-16 01:10:10|177.69|175.29|178.17|175.77|178.17|175.77|177.69|175.29|0
1655341820000|2022-06-16 01:10:20|177.93|175.53|177.69|175.29|177.93|175.53|177.69|175.29|0
1655341830000|2022-06-16 01:10:30|177.81|175.41|177.93|175.53|177.93|175.53|177.81|175.41|0
1655341840000|2022-06-16 01:10:40|177.69|175.29|177.45|175.05|177.69|175.29|177.45|175.05|0
1655341860000|2022-06-16 01:11:00|177.21|174.81|177.21|174.81|177.21|174.81|177.21|174.81|0
1655341870000|2022-06-16 01:11:10|176.96|174.56|177.21|174.81|177.21|174.81|176.96|174.56|0
1655341890000|2022-06-16 01:11:30|176.96|174.56|176.72|174.32|176.96|174.56|176.72|174.32|0
1655341900000|2022-06-16 01:11:40|176.48|174.08|176|173.6|176.48|174.08|176|173.6|0
1655341920000|2022-06-16 01:12:00|175.76|173.36|175.52|173.12|175.76|173.36|175.52|173.12|0
1655341930000|2022-06-16 01:12:10|175.4|173|175.52|173.12|175.52|173.12|175.4|173|0
1655341940000|2022-06-16 01:12:20|175.28|172.88|174.8|172.4|175.28|172.88|174.8|172.4|0
1655341950000|2022-06-16 01:12:30|174.56|172.16|174.56|172.16|174.56|172.16|174.56|172.16|0
1655341960000|2022-06-16 01:12:40|174.32|171.92|174.08|171.68|174.32|171.92|174.08|171.68|0
1655341970000|2022-06-16 01:12:50|174.8|172.4|174.8|172.4|174.8|172.4|174.8|172.4|0
1655341980000|2022-06-16 01:13:00|174.92|172.52|175.52|173.12|175.52|173.12|174.92|172.52|0
1655341990000|2022-06-16 01:13:10|175.04|172.64|174.8|172.4|175.04|172.64|174.8|172.4|0
1655342030000|2022-06-16 01:13:50|175.04|172.64|175.28|172.88|175.28|172.88|175.04|172.64|0
1655342040000|2022-06-16 01:14:00|175.04|172.64|174.31|171.91|175.04|172.64|174.31|171.91|0
1655342050000|2022-06-16 01:14:10|174.07|171.67|173.83|171.43|174.07|171.67|173.83|171.43|0
1655342070000|2022-06-16 01:14:30|174.07|171.67|174.07|171.67|174.07|171.67|174.07|171.67|0
1655342080000|2022-06-16 01:14:40|173.96|171.56|173.83|171.43|173.96|171.56|173.83|171.43|0
1655342090000|2022-06-16 01:14:50|173.35|170.95|173.11|170.71|173.35|170.95|173.11|170.71|0
1655342100000|2022-06-16 01:15:00|173.35|170.95|173.83|171.43|173.83|171.43|173.35|170.95|0
1655342110000|2022-06-16 01:15:10|174.07|171.67|175.27|172.87|175.27|172.87|174.07|171.67|0
1655342120000|2022-06-16 01:15:20|175.51|173.11|175.27|172.87|175.51|173.11|175.27|172.87|0
1655342130000|2022-06-16 01:15:30|175.4|173|175.16|172.76|175.51|173.11|175.16|172.76|0
1655342140000|2022-06-16 01:15:40|174.31|171.91|174.07|171.67|174.31|171.91|173.83|171.43|0
1655342150000|2022-06-16 01:15:50|174.55|172.15|174.55|172.15|174.55|172.15|174.55|172.15|0
1655342160000|2022-06-16 01:16:00|174.31|171.91|174.07|171.67|174.79|172.39|174.07|171.67|0
1655342170000|2022-06-16 01:16:10|174.31|171.91|174.68|172.28|174.68|172.28|174.31|171.91|0
1655342180000|2022-06-16 01:16:20|174.79|172.39|174.79|172.39|174.79|172.39|174.79|172.39|0
1655342190000|2022-06-16 01:16:30|175.03|172.63|175.51|173.11|175.51|173.11|175.03|172.63|0
1655342200000|2022-06-16 01:16:40|175.75|173.35|175.51|173.11|175.75|173.35|175.51|173.11|0
1655342210000|2022-06-16 01:16:50|175.64|173.24|175.99|173.59|176.36|173.96|175.64|173.24|0
1655342220000|2022-06-16 01:17:00|175.75|173.35|176.47|174.07|176.47|174.07|175.75|173.35|0
1655342230000|2022-06-16 01:17:10|176.23|173.83|176.47|174.07|176.47|174.07|176.23|173.83|0
1655342240000|2022-06-16 01:17:20|176.23|173.83|176.23|173.83|176.23|173.83|176.23|173.83|0
1655342250000|2022-06-16 01:17:30|176.12|173.72|175.51|173.11|176.12|173.72|175.51|173.11|0
1655342260000|2022-06-16 01:17:40|175.75|173.35|175.99|173.59|175.99|173.59|175.75|173.35|0
1655342270000|2022-06-16 01:17:50|175.75|173.35|175.99|173.59|175.99|173.59|175.75|173.35|0
1655342280000|2022-06-16 01:18:00|175.75|173.35|175.99|173.59|175.99|173.59|175.75|173.35|0
1655342290000|2022-06-16 01:18:10|176.23|173.83|175.99|173.59|176.23|173.83|175.99|173.59|0
1655342300000|2022-06-16 01:18:20|175.75|173.35|175.51|173.11|175.75|173.35|175.51|173.11|0
1655342320000|2022-06-16 01:18:40|175.27|172.87|175.39|172.99|175.39|172.99|175.27|172.87|0
1655342330000|2022-06-16 01:18:50|175.51|173.11|175.27|172.87|175.51|173.11|175.27|172.87|0
1655342340000|2022-06-16 01:19:00|175.51|173.11|175.27|172.87|175.51|173.11|175.27|172.87|0
1655342350000|2022-06-16 01:19:10|175.75|173.35|175.27|172.87|175.75|173.35|175.27|172.87|0
1655342370000|2022-06-16 01:19:30|175.03|172.63|175.03|172.63|175.03|172.63|175.03|172.63|0
1655342380000|2022-06-16 01:19:40|174.91|172.51|174.91|172.51|174.91|172.51|174.91|172.51|0
1655342390000|2022-06-16 01:19:50|174.78|172.38|174.78|172.38|174.78|172.38|174.78|172.38|0
1655342400000|2022-06-16 01:20:00|175.02|172.62|175.02|172.62|175.02|172.62|175.02|172.62|0
1655342410000|2022-06-16 01:20:10|175.26|172.86|175.75|173.35|175.75|173.35|175.26|172.86|0
1655342420000|2022-06-16 01:20:20|175.99|173.59|176.23|173.83|176.23|173.83|175.99|173.59|0
1655342430000|2022-06-16 01:20:30|175.75|173.35|175.5|173.1|175.75|173.35|175.5|173.1|0
1655342440000|2022-06-16 01:20:40|175.39|172.99|175.26|172.86|175.39|172.99|175.26|172.86|0
1655342450000|2022-06-16 01:20:50|175.63|173.23|176.95|174.55|176.95|174.55|175.63|173.23|0
1655342460000|2022-06-16 01:21:00|177.19|174.79|176.95|174.55|177.43|175.03|176.95|174.55|0
1655342470000|2022-06-16 01:21:10|177.19|174.79|177.19|174.79|177.19|174.79|177.19|174.79|0
1655342480000|2022-06-16 01:21:20|177.43|175.03|177.43|175.03|177.43|175.03|177.43|175.03|0
1655342490000|2022-06-16 01:21:30|177.55|175.15|177.43|175.03|177.67|175.27|177.43|175.03|0
1655342500000|2022-06-16 01:21:40|177.19|174.79|177.43|175.03|177.43|175.03|176.95|174.55|0
1655342510000|2022-06-16 01:21:50|177.31|174.91|177.31|174.91|177.67|175.27|177.31|174.91|0
1655342520000|2022-06-16 01:22:00|177.43|175.03|177.91|175.51|177.91|175.51|177.43|175.03|0
1655342530000|2022-06-16 01:22:10|177.67|175.27|177.91|175.51|177.91|175.51|177.67|175.27|0
1655342540000|2022-06-16 01:22:20|177.79|175.39|177.67|175.27|177.79|175.39|177.55|175.15|0
1655342550000|2022-06-16 01:22:30|177.79|175.39|177.91|175.51|177.91|175.51|177.79|175.39|0
1655342560000|2022-06-16 01:22:40|178.15|175.75|176.7|174.3|178.15|175.75|176.7|174.3|0
1655342570000|2022-06-16 01:22:50|176.94|174.54|176.7|174.3|176.94|174.54|176.7|174.3|0
1655342580000|2022-06-16 01:23:00|176.46|174.06|176.46|174.06|176.46|174.06|176.46|174.06|0
1655342590000|2022-06-16 01:23:10|176.7|174.3|176.7|174.3|176.7|174.3|176.7|174.3|0
1655342600000|2022-06-16 01:23:20|176.46|174.06|176.46|174.06|176.46|174.06|176.46|174.06|0
1655342610000|2022-06-16 01:23:30|176.59|174.19|176.59|174.19|176.59|174.19|176.59|174.19|0
1655342620000|2022-06-16 01:23:40|176.46|174.06|176.7|174.3|176.7|174.3|176.46|174.06|0
1655342630000|2022-06-16 01:23:50|176.94|174.54|176.94|174.54|176.94|174.54|176.94|174.54|0
1655342640000|2022-06-16 01:24:00|176.7|174.3|177.42|175.02|177.42|175.02|176.7|174.3|0
1655342650000|2022-06-16 01:24:10|177.66|175.26|177.66|175.26|177.66|175.26|177.66|175.26|0
1655342660000|2022-06-16 01:24:20|178.03|175.63|178.39|175.99|178.39|175.99|178.03|175.63|0
1655342670000|2022-06-16 01:24:30|178.15|175.75|178.39|175.99|178.39|175.99|178.03|175.63|0
1655342680000|2022-06-16 01:24:40|178.27|175.87|178.15|175.75|178.39|175.99|178.15|175.75|0
1655342690000|2022-06-16 01:24:50|177.9|175.5|177.9|175.5|178.15|175.75|177.9|175.5|0
1655342700000|2022-06-16 01:25:00|178.15|175.75|178.15|175.75|178.39|175.99|178.03|175.63|0
1655342710000|2022-06-16 01:25:10|177.9|175.5|178.14|175.74|178.14|175.74|177.9|175.5|0
1655342720000|2022-06-16 01:25:20|178.39|175.99|178.14|175.74|178.39|175.99|178.14|175.74|0
1655342730000|2022-06-16 01:25:30|178.39|175.99|179.11|176.71|179.11|176.71|178.39|175.99|0
1655342740000|2022-06-16 01:25:40|178.63|176.23|178.39|175.99|178.63|176.23|178.39|175.99|0
1655342750000|2022-06-16 01:25:50|178.38|175.98|178.14|175.74|178.38|175.98|178.14|175.74|0
1655342760000|2022-06-16 01:26:00|178.38|175.98|178.38|175.98|178.63|176.23|178.38|175.98|0
1655342770000|2022-06-16 01:26:10|178.14|175.74|177.66|175.26|178.14|175.74|177.66|175.26|0
1655342780000|2022-06-16 01:26:20|177.42|175.02|177.42|175.02|177.42|175.02|177.3|174.9|0
1655342790000|2022-06-16 01:26:30|177.66|175.26|177.66|175.26|177.66|175.26|177.66|175.26|0
1655342810000|2022-06-16 01:26:50|177.79|175.39|177.79|175.39|177.79|175.39|177.79|175.39|0
1655342820000|2022-06-16 01:27:00|177.9|175.5|178.03|175.63|178.14|175.74|177.9|175.5|0
1655342830000|2022-06-16 01:27:10|177.9|175.5|177.66|175.26|177.9|175.5|177.66|175.26|0
1655342840000|2022-06-16 01:27:20|177.78|175.38|178.38|175.98|178.38|175.98|177.66|175.26|0
1655342850000|2022-06-16 01:27:30|179.11|176.71|178.75|176.35|179.11|176.71|178.62|176.22|0
1655342860000|2022-06-16 01:27:40|178.86|176.46|178.86|176.46|179.11|176.71|178.86|176.46|0
1655342880000|2022-06-16 01:28:00|178.62|176.22|178.62|176.22|179.11|176.71|178.62|176.22|0
1655342890000|2022-06-16 01:28:10|178.38|175.98|178.38|175.98|178.38|175.98|178.14|175.74|0
1655342900000|2022-06-16 01:28:20|178.62|176.22|178.38|175.98|178.62|176.22|178.38|175.98|0
1655342910000|2022-06-16 01:28:30|178.14|175.74|178.14|175.74|178.26|175.86|178.14|175.74|0
1655342920000|2022-06-16 01:28:40|178.26|175.86|178.14|175.74|178.38|175.98|178.14|175.74|0
1655342940000|2022-06-16 01:29:00|177.9|175.5|177.9|175.5|177.9|175.5|177.9|175.5|0
1655342950000|2022-06-16 01:29:10|177.78|175.38|177.9|175.5|177.9|175.5|177.78|175.38|0
1655342960000|2022-06-16 01:29:20|178.14|175.74|178.14|175.74|178.14|175.74|178.14|175.74|0
1655342970000|2022-06-16 01:29:30|178.26|175.86|178.86|176.46|178.86|176.46|178.26|175.86|0
1655342980000|2022-06-16 01:29:40|179.1|176.7|179.1|176.7|179.34|176.94|179.1|176.7|0
1655342990000|2022-06-16 01:29:50|179.23|176.83|179.23|176.83|179.23|176.83|179.23|176.83|0
1655343000000|2022-06-16 01:30:00|179.34|176.94|179.23|176.83|179.34|176.94|179.1|176.7|0
1655343010000|2022-06-16 01:30:10|179.34|176.94|179.34|176.94|179.34|176.94|179.1|176.7|0
1655343020000|2022-06-16 01:30:20|179.23|176.83|179.1|176.7|179.23|176.83|179.1|176.7|0
1655343030000|2022-06-16 01:30:30|179.23|176.83|179.34|176.94|179.34|176.94|179.1|176.7|0
1655343040000|2022-06-16 01:30:40|179.23|176.83|179.34|176.94|179.58|177.18|179.23|176.83|0
1655343050000|2022-06-16 01:30:50|179.23|176.83|179.34|176.94|179.34|176.94|179.23|176.83|0
1655343060000|2022-06-16 01:31:00|179.58|177.18|179.82|177.42|179.82|177.42|179.58|177.18|0
1655343070000|2022-06-16 01:31:10|180.07|177.67|180.07|177.67|180.07|177.67|180.07|177.67|0
1655343080000|2022-06-16 01:31:20|180.31|177.91|180.31|177.91|180.31|177.91|180.31|177.91|0
1655343090000|2022-06-16 01:31:30|180.55|178.15|181.03|178.63|181.03|178.63|180.55|178.15|0
1655343100000|2022-06-16 01:31:40|180.79|178.39|180.55|178.15|180.79|178.39|180.55|178.15|0
1655343110000|2022-06-16 01:31:50|180.31|177.91|180.19|177.79|180.31|177.91|180.19|177.79|0
1655343120000|2022-06-16 01:32:00|180.31|177.91|180.31|177.91|180.79|178.39|180.31|177.91|0
1655343130000|2022-06-16 01:32:10|180.19|177.79|181.03|178.63|181.03|178.63|180.19|177.79|0
1655343140000|2022-06-16 01:32:20|180.91|178.51|180.67|178.27|180.91|178.51|180.67|178.27|0
1655343150000|2022-06-16 01:32:30|180.55|178.15|180.55|178.15|180.55|178.15|180.55|178.15|0
1655343160000|2022-06-16 01:32:40|180.67|178.27|180.67|178.27|180.67|178.27|180.67|178.27|0
1655343170000|2022-06-16 01:32:50|180.79|178.39|180.79|178.39|180.79|178.39|180.55|178.15|0
1655343180000|2022-06-16 01:33:00|181.03|178.63|181.27|178.87|181.51|179.11|181.03|178.63|0
1655343190000|2022-06-16 01:33:10|181.51|179.11|182.61|180.21|182.61|180.21|181.51|179.11|0
1655343200000|2022-06-16 01:33:20|182.48|180.08|182.72|180.32|182.72|180.32|182.48|180.08|0
1655343210000|2022-06-16 01:33:30|182.48|180.08|182.61|180.21|182.61|180.21|182.48|180.08|0
1655343220000|2022-06-16 01:33:40|182.72|180.32|182.48|180.08|182.72|180.32|182.48|180.08|0
1655343230000|2022-06-16 01:33:50|182.24|179.84|182.6|180.2|182.6|180.2|182.24|179.84|0
1655343240000|2022-06-16 01:34:00|182.48|180.08|182.6|180.2|182.72|180.32|182.48|180.08|0
1655343250000|2022-06-16 01:34:10|182.48|180.08|182.48|180.08|182.48|180.08|182.36|179.96|0
1655343260000|2022-06-16 01:34:20|182.72|180.32|182.6|180.2|182.72|180.32|182.48|180.08|0
1655343270000|2022-06-16 01:34:30|182.72|180.32|182.72|180.32|182.72|180.32|182.72|180.32|0
1655343280000|2022-06-16 01:34:40|182.48|180.08|182.48|180.08|182.48|180.08|182.48|180.08|0
1655343290000|2022-06-16 01:34:50|182.24|179.84|182.48|180.08|182.48|180.08|182.24|179.84|0
1655343300000|2022-06-16 01:35:00|182.24|179.84|182.48|180.08|182.72|180.32|182.24|179.84|0
1655343310000|2022-06-16 01:35:10|182.72|180.32|182.72|180.32|183.69|181.29|182.72|180.32|0
1655343320000|2022-06-16 01:35:20|182.6|180.2|182.72|180.32|182.72|180.32|182.6|180.2|0
1655343330000|2022-06-16 01:35:30|182.48|180.08|182.23|179.83|182.48|180.08|182.23|179.83|0
1655343340000|2022-06-16 01:35:40|181.88|179.48|181.99|179.59|181.99|179.59|181.88|179.48|0
1655343360000|2022-06-16 01:36:00|182.12|179.72|182.84|180.44|182.84|180.44|182.12|179.72|0
1655343370000|2022-06-16 01:36:10|182.6|180.2|182.23|179.83|182.6|180.2|182.23|179.83|0
1655343380000|2022-06-16 01:36:20|181.99|179.59|181.75|179.35|182.23|179.83|181.75|179.35|0
1655343400000|2022-06-16 01:36:40|181.63|179.23|181.26|178.86|181.63|179.23|181.02|178.62|0
1655343410000|2022-06-16 01:36:50|181.51|179.11|181.51|179.11|181.75|179.35|181.51|179.11|0
1655343420000|2022-06-16 01:37:00|181.63|179.23|181.75|179.35|181.75|179.35|181.63|179.23|0
1655343430000|2022-06-16 01:37:10|181.51|179.11|181.26|178.86|181.51|179.11|181.26|178.86|0
1655343440000|2022-06-16 01:37:20|181.15|178.75|181.02|178.62|181.15|178.75|181.02|178.62|0
1655343450000|2022-06-16 01:37:30|180.78|178.38|181.26|178.86|181.26|178.86|180.78|178.38|0
1655343460000|2022-06-16 01:37:40|181.15|178.75|181.15|178.75|181.26|178.86|181.15|178.75|0
1655343470000|2022-06-16 01:37:50|181.02|178.62|181.5|179.1|181.5|179.1|181.02|178.62|0
1655343480000|2022-06-16 01:38:00|181.99|179.59|183.68|181.28|183.68|181.28|181.99|179.59|0
1655343490000|2022-06-16 01:38:10|183.44|181.04|183.44|181.04|183.44|181.04|183.32|180.92|0
1655343500000|2022-06-16 01:38:20|183.68|181.28|184.17|181.77|184.17|181.77|183.68|181.28|0
1655343510000|2022-06-16 01:38:30|184.05|181.65|183.68|181.28|184.05|181.65|183.68|181.28|0
1655343520000|2022-06-16 01:38:40|183.57|181.17|183.93|181.53|183.93|181.53|183.57|181.17|0
1655343530000|2022-06-16 01:38:50|184.05|181.65|184.17|181.77|184.17|181.77|184.05|181.65|0
1655343540000|2022-06-16 01:39:00|184.89|182.49|185.14|182.74|185.14|182.74|184.89|182.49|0
1655343550000|2022-06-16 01:39:10|184.89|182.49|183.68|181.28|184.89|182.49|183.68|181.28|0
1655343560000|2022-06-16 01:39:20|184.17|181.77|185.14|182.74|185.14|182.74|184.05|181.65|0
1655343570000|2022-06-16 01:39:30|184.89|182.49|185.14|182.74|185.14|182.74|184.89|182.49|0
1655343580000|2022-06-16 01:39:40|184.89|182.49|185.14|182.74|185.14|182.74|184.89|182.49|0
1655343590000|2022-06-16 01:39:50|185.38|182.98|185.14|182.74|185.38|182.98|185.14|182.74|0
1655343600000|2022-06-16 01:40:00|185.02|182.62|185.38|182.98|185.38|182.98|185.02|182.62|0
1655343610000|2022-06-16 01:40:10|185.62|183.22|185.62|183.22|185.62|183.22|185.38|182.98|0
1655343620000|2022-06-16 01:40:20|185.86|183.46|185.99|183.59|186.11|183.71|185.86|183.46|0
1655343630000|2022-06-16 01:40:30|186.35|183.95|186.72|184.32|186.83|184.43|186.35|183.95|0
1655343640000|2022-06-16 01:40:40|186.59|184.19|186.83|184.43|186.83|184.43|186.59|184.19|0
1655343650000|2022-06-16 01:40:50|187.08|184.68|187.08|184.68|187.08|184.68|186.96|184.56|0
1655343660000|2022-06-16 01:41:00|187.81|185.41|187.81|185.41|187.81|185.41|187.81|185.41|0
1655343670000|2022-06-16 01:41:10|187.69|185.29|188.05|185.65|188.05|185.65|187.32|184.92|0
1655343680000|2022-06-16 01:41:20|188.53|186.13|187.8|185.4|188.53|186.13|187.8|185.4|0
1655343690000|2022-06-16 01:41:30|188.05|185.65|188.05|185.65|188.05|185.65|188.05|185.65|0
1655343700000|2022-06-16 01:41:40|188.53|186.13|189.02|186.62|189.02|186.62|188.53|186.13|0
1655343710000|2022-06-16 01:41:50|188.78|186.38|189.02|186.62|189.39|186.99|188.78|186.38|0
1655343720000|2022-06-16 01:42:00|188.53|186.13|188.78|186.38|188.78|186.38|188.53|186.13|0
1655343730000|2022-06-16 01:42:10|188.66|186.26|188.29|185.89|188.78|186.38|188.29|185.89|0
1655343740000|2022-06-16 01:42:20|188.53|186.13|188.17|185.77|188.53|186.13|188.17|185.77|0
1655343750000|2022-06-16 01:42:30|188.05|185.65|188.29|185.89|188.29|185.89|188.05|185.65|0
1655343760000|2022-06-16 01:42:40|188.53|186.13|188.53|186.13|188.53|186.13|188.29|185.89|0
1655343770000|2022-06-16 01:42:50|189.15|186.75|189.26|186.86|189.26|186.86|189.15|186.75|0
1655343780000|2022-06-16 01:43:00|189.51|187.11|189.88|187.48|189.88|187.48|189.51|187.11|0
1655343790000|2022-06-16 01:43:10|189.99|187.59|189.75|187.35|189.99|187.59|189.75|187.35|0
1655343800000|2022-06-16 01:43:20|189.88|187.48|190.24|187.84|190.48|188.08|189.88|187.48|0
1655343810000|2022-06-16 01:43:30|190.48|188.08|190.72|188.32|190.72|188.32|190.48|188.08|0
1655343820000|2022-06-16 01:43:40|190.48|188.08|190.48|188.08|190.48|188.08|190.23|187.83|0
1655343830000|2022-06-16 01:43:50|190.97|188.57|190.72|188.32|190.97|188.57|190.72|188.32|0
1655343840000|2022-06-16 01:44:00|190.85|188.45|190.85|188.45|190.85|188.45|190.72|188.32|0
1655343850000|2022-06-16 01:44:10|190.97|188.57|190.72|188.32|190.97|188.57|190.72|188.32|0
1655343860000|2022-06-16 01:44:20|190.48|188.08|190.72|188.32|190.72|188.32|190.48|188.08|0
1655343870000|2022-06-16 01:44:30|190.48|188.08|190.72|188.32|190.72|188.32|190.48|188.08|0
1655343880000|2022-06-16 01:44:40|190.96|188.56|190.96|188.56|190.96|188.56|190.96|188.56|0
1655343890000|2022-06-16 01:44:50|190.72|188.32|191.45|189.05|191.45|189.05|190.72|188.32|0
1655343900000|2022-06-16 01:45:00|191.21|188.81|191.94|189.54|191.94|189.54|191.21|188.81|0
1655343910000|2022-06-16 01:45:10|191.69|189.29|190.96|188.56|191.69|189.29|190.96|188.56|0
1655343920000|2022-06-16 01:45:20|190.48|188.08|190.23|187.83|190.48|188.08|189.99|187.59|0
1655343930000|2022-06-16 01:45:30|190.48|188.08|190.48|188.08|190.48|188.08|190.48|188.08|0
1655343940000|2022-06-16 01:45:40|190.36|187.96|190.48|188.08|190.48|188.08|190.23|187.83|0
1655343950000|2022-06-16 01:45:50|190.72|188.32|190.96|188.56|190.96|188.56|190.72|188.32|0
1655343960000|2022-06-16 01:46:00|191.21|188.81|190.72|188.32|191.21|188.81|190.72|188.32|0
1655343970000|2022-06-16 01:46:10|190.96|188.56|191.21|188.81|191.21|188.81|190.96|188.56|0
1655343980000|2022-06-16 01:46:20|190.96|188.56|190.96|188.56|191.69|189.29|190.96|188.56|0
1655343990000|2022-06-16 01:46:30|191.09|188.69|191.45|189.05|191.69|189.29|191.09|188.69|0
1655344000000|2022-06-16 01:46:40|191.69|189.29|191.94|189.54|191.94|189.54|191.69|189.29|0
1655344010000|2022-06-16 01:46:50|191.69|189.29|191.33|188.93|191.69|189.29|191.33|188.93|0
1655344020000|2022-06-16 01:47:00|190.96|188.56|190.72|188.32|190.96|188.56|190.72|188.32|0
1655344030000|2022-06-16 01:47:10|191.45|189.05|191.94|189.54|191.94|189.54|191.2|188.8|0
1655344040000|2022-06-16 01:47:20|192.18|189.78|192.42|190.02|192.42|190.02|192.18|189.78|0
1655344050000|2022-06-16 01:47:30|192.31|189.91|192.42|190.02|192.91|190.51|192.18|189.78|0
1655344060000|2022-06-16 01:47:40|192.18|189.78|192.18|189.78|192.42|190.02|192.18|189.78|0
1655344070000|2022-06-16 01:47:50|192.67|190.27|192.67|190.27|192.67|190.27|192.67|190.27|0
1655344080000|2022-06-16 01:48:00|193.15|190.75|193.15|190.75|193.15|190.75|192.67|190.27|0
1655344090000|2022-06-16 01:48:10|193.4|191|193.04|190.64|193.4|191|193.04|190.64|0
1655344100000|2022-06-16 01:48:20|192.67|190.27|192.67|190.27|192.67|190.27|192.67|190.27|0
1655344110000|2022-06-16 01:48:30|192.42|190.02|191.93|189.53|192.42|190.02|191.93|189.53|0
1655344120000|2022-06-16 01:48:40|191.69|189.29|191.69|189.29|191.82|189.42|191.69|189.29|0
1655344130000|2022-06-16 01:48:50|191.45|189.05|191.2|188.8|191.45|189.05|190.96|188.56|0
1655344140000|2022-06-16 01:49:00|190.96|188.56|192.18|189.78|192.18|189.78|190.96|188.56|0
1655344150000|2022-06-16 01:49:10|191.93|189.53|191.93|189.53|192.18|189.78|191.93|189.53|0
1655344160000|2022-06-16 01:49:20|191.69|189.29|191.45|189.05|191.69|189.29|190.96|188.56|0
1655344170000|2022-06-16 01:49:30|191.2|188.8|190.96|188.56|191.45|189.05|190.96|188.56|0
1655344180000|2022-06-16 01:49:40|190.71|188.31|190.96|188.56|191.2|188.8|190.71|188.31|0
1655344190000|2022-06-16 01:49:50|191.2|188.8|190.96|188.56|191.2|188.8|190.96|188.56|0
1655344200000|2022-06-16 01:50:00|191.45|189.05|191.44|189.04|191.45|189.05|191.2|188.8|0
1655344210000|2022-06-16 01:50:10|191.93|189.53|191.69|189.29|191.93|189.53|191.69|189.29|0
1655344220000|2022-06-16 01:50:20|191.2|188.8|191.2|188.8|191.2|188.8|191.2|188.8|0
1655344230000|2022-06-16 01:50:30|191.44|189.04|191.2|188.8|191.44|189.04|191.2|188.8|0
1655344240000|2022-06-16 01:50:40|191.44|189.04|191.44|189.04|191.69|189.29|191.44|189.04|0
1655344250000|2022-06-16 01:50:50|191.69|189.29|191.69|189.29|191.93|189.53|191.69|189.29|0
1655344260000|2022-06-16 01:51:00|191.93|189.53|191.69|189.29|191.93|189.53|191.69|189.29|0
1655344270000|2022-06-16 01:51:10|191.93|189.53|192.06|189.66|192.06|189.66|191.81|189.41|0
1655344280000|2022-06-16 01:51:20|192.17|189.77|192.17|189.77|192.17|189.77|191.93|189.53|0
1655344290000|2022-06-16 01:51:30|191.93|189.53|191.69|189.29|192.17|189.77|191.69|189.29|0
1655344300000|2022-06-16 01:51:40|191.93|189.53|191.69|189.29|191.93|189.53|191.69|189.29|0
1655344310000|2022-06-16 01:51:50|191.44|189.04|191.69|189.29|191.69|189.29|191.44|189.04|0
1655344340000|2022-06-16 01:52:20|191.44|189.04|191.44|189.04|191.44|189.04|191.44|189.04|0
1655344350000|2022-06-16 01:52:30|191.69|189.29|191.69|189.29|191.93|189.53|191.69|189.29|0
1655344360000|2022-06-16 01:52:40|191.44|189.04|190.71|188.31|191.44|189.04|190.71|188.31|0
1655344370000|2022-06-16 01:52:50|190.47|188.07|190.71|188.31|190.71|188.31|190.47|188.07|0
1655344380000|2022-06-16 01:53:00|190.47|188.07|190.95|188.55|190.95|188.55|190.47|188.07|0
1655344390000|2022-06-16 01:53:10|191.08|188.68|190.95|188.55|191.2|188.8|190.95|188.55|0
1655344400000|2022-06-16 01:53:20|190.71|188.31|190.95|188.55|190.95|188.55|190.71|188.31|0
1655344410000|2022-06-16 01:53:30|190.71|188.31|190.47|188.07|190.71|188.31|190.47|188.07|0
1655344420000|2022-06-16 01:53:40|190.71|188.31|190.47|188.07|190.84|188.44|190.47|188.07|0
1655344430000|2022-06-16 01:53:50|190.22|187.82|190.35|187.95|190.35|187.95|190.22|187.82|0
1655344440000|2022-06-16 01:54:00|190.71|188.31|190.46|188.06|190.71|188.31|190.46|188.06|0
1655344450000|2022-06-16 01:54:10|190.95|188.55|191.2|188.8|191.2|188.8|190.95|188.55|0
1655344460000|2022-06-16 01:54:20|190.95|188.55|191.68|189.28|191.68|189.28|190.95|188.55|0
1655344470000|2022-06-16 01:54:30|191.44|189.04|191.2|188.8|191.44|189.04|191.2|188.8|0
1655344480000|2022-06-16 01:54:40|190.95|188.55|190.95|188.55|190.95|188.55|190.95|188.55|0
1655344490000|2022-06-16 01:54:50|190.83|188.43|190.71|188.31|190.83|188.43|190.71|188.31|0
1655344500000|2022-06-16 01:55:00|190.46|188.06|190.95|188.55|190.95|188.55|190.46|188.06|0
1655344510000|2022-06-16 01:55:10|191.19|188.79|190.95|188.55|191.19|188.79|190.95|188.55|0
1655344520000|2022-06-16 01:55:20|191.08|188.68|190.71|188.31|191.08|188.68|190.71|188.31|0
1655344530000|2022-06-16 01:55:30|190.95|188.55|190.71|188.31|190.95|188.55|190.71|188.31|0
1655344540000|2022-06-16 01:55:40|190.83|188.43|190.46|188.06|190.83|188.43|190.46|188.06|0
1655344550000|2022-06-16 01:55:50|189.73|187.33|189.73|187.33|189.73|187.33|189.73|187.33|0
1655344560000|2022-06-16 01:56:00|189.49|187.09|189.86|187.46|189.86|187.46|189.49|187.09|0
1655344570000|2022-06-16 01:56:10|189.73|187.33|190.46|188.06|190.46|188.06|189.73|187.33|0
1655344580000|2022-06-16 01:56:20|190.71|188.31|190.95|188.55|190.95|188.55|190.71|188.31|0
1655344590000|2022-06-16 01:56:30|190.71|188.31|190.71|188.31|190.71|188.31|190.71|188.31|0
1655344600000|2022-06-16 01:56:40|190.95|188.55|190.71|188.31|190.95|188.55|190.71|188.31|0
1655344610000|2022-06-16 01:56:50|190.95|188.55|190.95|188.55|191.19|188.79|190.95|188.55|0
1655344620000|2022-06-16 01:57:00|191.44|189.04|191.68|189.28|191.68|189.28|191.44|189.04|0
1655344630000|2022-06-16 01:57:10|191.92|189.52|192.17|189.77|192.17|189.77|191.92|189.52|0
1655344640000|2022-06-16 01:57:20|192.66|190.26|192.41|190.01|192.9|190.5|192.17|189.77|0
1655344650000|2022-06-16 01:57:30|192.17|189.77|192.29|189.89|192.41|190.01|192.17|189.77|0
1655344660000|2022-06-16 01:57:40|192.17|189.77|191.68|189.28|192.17|189.77|191.68|189.28|0
1655344670000|2022-06-16 01:57:50|191.92|189.52|191.68|189.28|191.92|189.52|191.68|189.28|0
1655344680000|2022-06-16 01:58:00|191.43|189.03|191.19|188.79|191.43|189.03|191.19|188.79|0
1655344690000|2022-06-16 01:58:10|191.43|189.03|191.92|189.52|192.17|189.77|191.43|189.03|0
1655344700000|2022-06-16 01:58:20|192.17|189.77|191.8|189.4|192.17|189.77|191.8|189.4|0
1655344710000|2022-06-16 01:58:30|191.68|189.28|191.68|189.28|191.68|189.28|191.68|189.28|0
1655344720000|2022-06-16 01:58:40|191.32|188.92|191.19|188.79|191.43|189.03|191.19|188.79|0
1655344730000|2022-06-16 01:58:50|191.43|189.03|191.92|189.52|191.92|189.52|191.43|189.03|0
1655344740000|2022-06-16 01:59:00|192.05|189.65|191.8|189.4|192.17|189.77|191.8|189.4|0
1655344750000|2022-06-16 01:59:10|191.68|189.28|191.92|189.52|191.92|189.52|191.56|189.16|0
1655344760000|2022-06-16 01:59:20|191.68|189.28|191.43|189.03|191.68|189.28|191.43|189.03|0
1655344770000|2022-06-16 01:59:30|191.19|188.79|191.8|189.4|191.8|189.4|191.19|188.79|0
1655344780000|2022-06-16 01:59:40|191.68|189.28|191.68|189.28|191.8|189.4|191.68|189.28|0
1655344790000|2022-06-16 01:59:50|191.8|189.4|191.68|189.28|191.8|189.4|191.68|189.28|0
1655344800000|2022-06-16 02:00:00|191.92|189.52|191.43|189.03|191.92|189.52|191.43|189.03|0
1655344810000|2022-06-16 02:00:10|191.68|189.28|191.19|188.79|191.68|189.28|191.19|188.79|0
1655344820000|2022-06-16 02:00:20|190.94|188.54|191.19|188.79|191.19|188.79|190.94|188.54|0
1655344830000|2022-06-16 02:00:30|191.43|189.03|191.43|189.03|191.43|189.03|191.43|189.03|0
1655344840000|2022-06-16 02:00:40|190.94|188.54|190.94|188.54|190.94|188.54|190.94|188.54|0
1655344850000|2022-06-16 02:00:50|190.7|188.3|190.46|188.06|190.7|188.3|190.46|188.06|0
1655344860000|2022-06-16 02:01:00|190.83|188.43|190.7|188.3|190.83|188.43|190.7|188.3|0
1655344870000|2022-06-16 02:01:10|190.58|188.18|190.46|188.06|190.7|188.3|190.46|188.06|0
1655344880000|2022-06-16 02:01:20|190.21|187.81|190.21|187.81|190.21|187.81|190.21|187.81|0
1655344890000|2022-06-16 02:01:30|189.97|187.57|189.97|187.57|189.97|187.57|189.97|187.57|0
1655344900000|2022-06-16 02:01:40|189.72|187.32|189.97|187.57|190.21|187.81|189.72|187.32|0
1655344910000|2022-06-16 02:01:50|189.72|187.32|189.72|187.32|189.85|187.45|189.72|187.32|0
1655344920000|2022-06-16 02:02:00|189.97|187.57|190.09|187.69|190.21|187.81|189.97|187.57|0
1655344930000|2022-06-16 02:02:10|189.85|187.45|189.72|187.32|189.97|187.57|189.72|187.32|0
1655344940000|2022-06-16 02:02:20|189.97|187.57|189.97|187.57|189.97|187.57|189.97|187.57|0
1655344950000|2022-06-16 02:02:30|189.72|187.32|189.97|187.57|189.97|187.57|189.72|187.32|0
1655344960000|2022-06-16 02:02:40|189.85|187.45|189.97|187.57|189.97|187.57|189.85|187.45|0
1655344970000|2022-06-16 02:02:50|190.09|187.69|190.09|187.69|190.09|187.69|190.09|187.69|0
1655344980000|2022-06-16 02:03:00|190.21|187.81|190.09|187.69|190.21|187.81|190.09|187.69|0
1655344990000|2022-06-16 02:03:10|189.72|187.32|189.48|187.08|189.72|187.32|189.48|187.08|0
1655345000000|2022-06-16 02:03:20|189.61|187.21|189.48|187.08|189.61|187.21|189.48|187.08|0
1655345020000|2022-06-16 02:03:40|189.6|187.2|189.48|187.08|189.6|187.2|189.48|187.08|0
1655345030000|2022-06-16 02:03:50|189.6|187.2|189.23|186.83|189.6|187.2|189.23|186.83|0
1655345040000|2022-06-16 02:04:00|189.36|186.96|189.6|187.2|189.6|187.2|189.36|186.96|0
1655345050000|2022-06-16 02:04:10|189.72|187.32|189.23|186.83|189.72|187.32|189.23|186.83|0
1655345060000|2022-06-16 02:04:20|189.36|186.96|189.48|187.08|189.72|187.32|189.36|186.96|0
1655345070000|2022-06-16 02:04:30|189.36|186.96|189.72|187.32|189.72|187.32|189.36|186.96|0
1655345080000|2022-06-16 02:04:40|189.96|187.56|189.72|187.32|189.96|187.56|189.48|187.08|0
1655345090000|2022-06-16 02:04:50|189.48|187.08|189.48|187.08|189.48|187.08|189.23|186.83|0
1655345100000|2022-06-16 02:05:00|189.23|186.83|189.72|187.32|189.72|187.32|189.23|186.83|0
1655345110000|2022-06-16 02:05:10|189.96|187.56|190.45|188.05|190.45|188.05|189.96|187.56|0
1655345120000|2022-06-16 02:05:20|190.69|188.29|190.69|188.29|190.69|188.29|190.69|188.29|0
1655345130000|2022-06-16 02:05:30|190.45|188.05|190.94|188.54|190.94|188.54|190.45|188.05|0
1655345140000|2022-06-16 02:05:40|190.69|188.29|190.45|188.05|190.69|188.29|190.45|188.05|0
1655345150000|2022-06-16 02:05:50|190.21|187.81|190.45|188.05|190.69|188.29|190.21|187.81|0
1655345160000|2022-06-16 02:06:00|190.58|188.18|190.45|188.05|190.58|188.18|190.45|188.05|0
1655345170000|2022-06-16 02:06:10|190.69|188.29|190.69|188.29|190.69|188.29|190.69|188.29|0
1655345180000|2022-06-16 02:06:20|190.45|188.05|190.69|188.29|190.69|188.29|190.45|188.05|0
1655345200000|2022-06-16 02:06:40|190.82|188.42|190.82|188.42|190.82|188.42|190.69|188.29|0
1655345210000|2022-06-16 02:06:50|190.94|188.54|191.06|188.66|191.06|188.66|190.94|188.54|0
1655345220000|2022-06-16 02:07:00|191.18|188.78|191.31|188.91|191.42|189.02|191.18|188.78|0
1655345230000|2022-06-16 02:07:10|191.18|188.78|190.69|188.29|191.18|188.78|190.69|188.29|0
1655345240000|2022-06-16 02:07:20|190.94|188.54|191.42|189.02|191.42|189.02|190.94|188.54|0
1655345250000|2022-06-16 02:07:30|191.67|189.27|191.67|189.27|191.67|189.27|191.67|189.27|0
1655345260000|2022-06-16 02:07:40|191.42|189.02|191.42|189.02|191.42|189.02|191.42|189.02|0
1655345270000|2022-06-16 02:07:50|191.67|189.27|192.4|190|192.4|190|191.67|189.27|0
1655345280000|2022-06-16 02:08:00|192.15|189.75|191.67|189.27|192.15|189.75|191.67|189.27|0
1655345290000|2022-06-16 02:08:10|191.91|189.51|191.91|189.51|192.15|189.75|191.91|189.51|0
1655345310000|2022-06-16 02:08:30|192.15|189.75|192.15|189.75|192.4|190|192.15|189.75|0
1655345320000|2022-06-16 02:08:40|191.91|189.51|191.91|189.51|192.04|189.64|191.91|189.51|0
1655345330000|2022-06-16 02:08:50|192.15|189.75|192.64|190.24|192.64|190.24|192.15|189.75|0
1655345340000|2022-06-16 02:09:00|192.89|190.49|193.13|190.73|193.13|190.73|192.88|190.48|0
1655345350000|2022-06-16 02:09:10|192.88|190.48|192.64|190.24|192.88|190.48|192.64|190.24|0
1655345360000|2022-06-16 02:09:20|193.01|190.61|193.62|191.22|193.62|191.22|192.88|190.48|0
1655345370000|2022-06-16 02:09:30|194.59|192.19|194.59|192.19|194.84|192.44|194.59|192.19|0
1655345380000|2022-06-16 02:09:40|194.84|192.44|194.59|192.19|194.84|192.44|194.59|192.19|0
1655345390000|2022-06-16 02:09:50|194.72|192.32|194.72|192.32|194.72|192.32|194.35|191.95|0
1655345400000|2022-06-16 02:10:00|194.84|192.44|194.84|192.44|194.84|192.44|194.48|192.08|0
1655345410000|2022-06-16 02:10:10|194.72|192.32|194.84|192.44|194.84|192.44|194.72|192.32|0
1655345430000|2022-06-16 02:10:30|194.72|192.32|194.84|192.44|194.84|192.44|194.72|192.32|0
1655345450000|2022-06-16 02:10:50|194.59|192.19|194.59|192.19|194.59|192.19|194.59|192.19|0
1655345460000|2022-06-16 02:11:00|194.72|192.32|195.81|193.41|196.06|193.66|194.59|192.19|0
1655345470000|2022-06-16 02:11:10|196.3|193.9|195.81|193.41|196.3|193.9|195.81|193.41|0
1655345480000|2022-06-16 02:11:20|196.06|193.66|196.3|193.9|196.3|193.9|196.06|193.66|0
1655345490000|2022-06-16 02:11:30|196.55|194.15|196.43|194.03|196.55|194.15|196.43|194.03|0
1655345500000|2022-06-16 02:11:40|196.3|193.9|196.3|193.9|196.55|194.15|196.3|193.9|0
1655345510000|2022-06-16 02:11:50|196.55|194.15|196.55|194.15|196.55|194.15|196.55|194.15|0
1655345530000|2022-06-16 02:12:10|196.43|194.03|196.3|193.9|196.43|194.03|196.3|193.9|0
1655345540000|2022-06-16 02:12:20|196.06|193.66|195.57|193.17|196.06|193.66|195.57|193.17|0
1655345550000|2022-06-16 02:12:30|195.32|192.92|195.08|192.68|195.32|192.92|195.08|192.68|0
1655345560000|2022-06-16 02:12:40|195.32|192.92|195.32|192.92|195.32|192.92|195.32|192.92|0
1655345570000|2022-06-16 02:12:50|195.08|192.68|195.32|192.92|195.32|192.92|195.08|192.68|0
1655345580000|2022-06-16 02:13:00|195.08|192.68|194.59|192.19|195.08|192.68|194.59|192.19|0
1655345590000|2022-06-16 02:13:10|194.35|191.95|193.98|191.58|194.35|191.95|193.86|191.46|0
1655345600000|2022-06-16 02:13:20|193.86|191.46|193.61|191.21|193.86|191.46|193.61|191.21|0
1655345610000|2022-06-16 02:13:30|193.74|191.34|193.74|191.34|193.86|191.46|193.74|191.34|0
1655345620000|2022-06-16 02:13:40|193.86|191.46|193.61|191.21|193.86|191.46|193.61|191.21|0
1655345630000|2022-06-16 02:13:50|193.86|191.46|193.61|191.21|193.86|191.46|193.61|191.21|0
1655345640000|2022-06-16 02:14:00|193.74|191.34|194.1|191.7|194.1|191.7|193.74|191.34|0
1655345650000|2022-06-16 02:14:10|194.59|192.19|194.59|192.19|194.83|192.43|194.59|192.19|0
1655345660000|2022-06-16 02:14:20|194.83|192.43|194.59|192.19|194.83|192.43|194.59|192.19|0
1655345670000|2022-06-16 02:14:30|194.34|191.94|194.1|191.7|194.34|191.94|194.1|191.7|0
1655345680000|2022-06-16 02:14:40|194.34|191.94|194.59|192.19|194.59|192.19|194.34|191.94|0
1655345690000|2022-06-16 02:14:50|194.83|192.43|194.59|192.19|194.83|192.43|194.59|192.19|0
1655345700000|2022-06-16 02:15:00|194.83|192.43|194.59|192.19|194.83|192.43|194.59|192.19|0
1655345710000|2022-06-16 02:15:10|194.34|191.94|193.98|191.58|194.34|191.94|193.85|191.45|0
1655345720000|2022-06-16 02:15:20|193.85|191.45|194.1|191.7|194.1|191.7|193.85|191.45|0
1655345730000|2022-06-16 02:15:30|193.85|191.45|193.61|191.21|193.85|191.45|193.61|191.21|0
1655345740000|2022-06-16 02:15:40|194.1|191.7|193.85|191.45|194.1|191.7|193.85|191.45|0
1655345750000|2022-06-16 02:15:50|193.37|190.97|193.12|190.72|193.37|190.97|193.12|190.72|0
1655345760000|2022-06-16 02:16:00|193.36|190.96|193.25|190.85|193.36|190.96|193.25|190.85|0
1655345770000|2022-06-16 02:16:10|193.74|191.34|193.36|190.96|193.74|191.34|193.36|190.96|0
1655345780000|2022-06-16 02:16:20|193.61|191.21|193.49|191.09|193.61|191.21|193.49|191.09|0
1655345790000|2022-06-16 02:16:30|193.61|191.21|193.61|191.21|193.61|191.21|193.36|190.96|0
1655345800000|2022-06-16 02:16:40|193.85|191.45|194.22|191.82|194.22|191.82|193.85|191.45|0
1655345810000|2022-06-16 02:16:50|194.1|191.7|193.61|191.21|194.1|191.7|193.61|191.21|0
1655345820000|2022-06-16 02:17:00|193.36|190.96|193.36|190.96|193.36|190.96|193.36|190.96|0
1655345830000|2022-06-16 02:17:10|193.12|190.72|193.12|190.72|193.36|190.96|193.12|190.72|0
1655345840000|2022-06-16 02:17:20|192.87|190.47|191.9|189.5|192.87|190.47|191.9|189.5|0
1655345850000|2022-06-16 02:17:30|192.14|189.74|192.14|189.74|192.14|189.74|192.14|189.74|0
1655345860000|2022-06-16 02:17:40|192.39|189.99|192.39|189.99|192.39|189.99|192.39|189.99|0
1655345870000|2022-06-16 02:17:50|192.51|190.11|192.14|189.74|192.51|190.11|192.14|189.74|0
1655345880000|2022-06-16 02:18:00|191.9|189.5|192.14|189.74|192.14|189.74|191.9|189.5|0
1655345900000|2022-06-16 02:18:20|192.39|189.99|192.14|189.74|192.39|189.99|192.14|189.74|0
1655345910000|2022-06-16 02:18:30|191.9|189.5|192.14|189.74|192.14|189.74|191.9|189.5|0
1655345920000|2022-06-16 02:18:40|191.9|189.5|192.38|189.98|192.38|189.98|191.9|189.5|0
1655345930000|2022-06-16 02:18:50|192.63|190.23|192.63|190.23|192.63|190.23|192.63|190.23|0
1655345940000|2022-06-16 02:19:00|192.76|190.36|192.76|190.36|192.87|190.47|192.76|190.36|0
1655345950000|2022-06-16 02:19:10|192.63|190.23|193.85|191.45|193.85|191.45|192.63|190.23|0
1655345960000|2022-06-16 02:19:20|194.34|191.94|194.58|192.18|194.58|192.18|194.34|191.94|0
1655345970000|2022-06-16 02:19:30|194.34|191.94|194.34|191.94|194.34|191.94|194.09|191.69|0
1655345980000|2022-06-16 02:19:40|194.58|192.18|195.07|192.67|195.07|192.67|194.58|192.18|0
1655345990000|2022-06-16 02:19:50|195.32|192.92|195.32|192.92|195.56|193.16|195.32|192.92|0
1655346000000|2022-06-16 02:20:00|195.56|193.16|194.83|192.43|195.56|193.16|194.83|192.43|0
1655346010000|2022-06-16 02:20:10|194.71|192.31|194.83|192.43|194.83|192.43|194.34|191.94|0
1655346020000|2022-06-16 02:20:20|194.58|192.18|194.34|191.94|194.58|192.18|194.34|191.94|0
1655346030000|2022-06-16 02:20:30|194.09|191.69|193.12|190.72|194.09|191.69|193.12|190.72|0
1655346040000|2022-06-16 02:20:40|193.36|190.96|193.36|190.96|193.36|190.96|193.36|190.96|0
1655346050000|2022-06-16 02:20:50|193.11|190.71|193.36|190.96|193.36|190.96|193.11|190.71|0
1655346060000|2022-06-16 02:21:00|193.6|191.2|193.85|191.45|193.85|191.45|193.6|191.2|0
1655346070000|2022-06-16 02:21:10|193.6|191.2|193.36|190.96|193.6|191.2|193.36|190.96|0
1655346080000|2022-06-16 02:21:20|193.49|191.09|193.24|190.84|193.49|191.09|193.24|190.84|0
1655346090000|2022-06-16 02:21:30|193.36|190.96|193.36|190.96|193.6|191.2|193.36|190.96|0
1655346100000|2022-06-16 02:21:40|193.11|190.71|193.36|190.96|193.36|190.96|193.11|190.71|0
1655346110000|2022-06-16 02:21:50|193.73|191.33|193.85|191.45|194.22|191.82|193.73|191.33|0
1655346120000|2022-06-16 02:22:00|194.09|191.69|194.33|191.93|194.34|191.94|194.09|191.69|0
1655346130000|2022-06-16 02:22:10|194.22|191.82|194.33|191.93|194.33|191.93|194.09|191.69|0
1655346140000|2022-06-16 02:22:20|194.82|192.42|195.07|192.67|195.07|192.67|194.82|192.42|0
1655346150000|2022-06-16 02:22:30|195.2|192.8|195.07|192.67|195.31|192.91|195.07|192.67|0
1655346170000|2022-06-16 02:22:50|195.31|192.91|195.07|192.67|195.44|193.04|195.07|192.67|0
1655346180000|2022-06-16 02:23:00|194.95|192.55|194.82|192.42|194.95|192.55|194.82|192.42|0
1655346190000|2022-06-16 02:23:10|194.58|192.18|193.84|191.44|194.58|192.18|193.84|191.44|0
1655346200000|2022-06-16 02:23:20|194.09|191.69|194.09|191.69|194.09|191.69|193.84|191.44|0
1655346210000|2022-06-16 02:23:30|194.33|191.93|194.09|191.69|194.33|191.93|194.09|191.69|0
1655346220000|2022-06-16 02:23:40|194.33|191.93|194.58|192.18|194.58|192.18|194.33|191.93|0
1655346230000|2022-06-16 02:23:50|194.82|192.42|194.58|192.18|194.82|192.42|194.58|192.18|0
1655346240000|2022-06-16 02:24:00|194.46|192.06|194.58|192.18|194.58|192.18|194.46|192.06|0
1655346250000|2022-06-16 02:24:10|194.33|191.93|194.09|191.69|194.33|191.93|194.09|191.69|0
1655346260000|2022-06-16 02:24:20|194.22|191.82|194.33|191.93|194.58|192.18|194.09|191.69|0
1655346270000|2022-06-16 02:24:30|194.58|192.18|194.82|192.42|194.82|192.42|194.58|192.18|0
1655346280000|2022-06-16 02:24:40|195.07|192.67|195.07|192.67|195.07|192.67|195.07|192.67|0
1655346290000|2022-06-16 02:24:50|195.19|192.79|195.8|193.4|195.8|193.4|195.19|192.79|0
1655346300000|2022-06-16 02:25:00|195.55|193.15|195.8|193.4|196.04|193.64|195.55|193.15|0
1655346310000|2022-06-16 02:25:10|195.55|193.15|195.93|193.53|195.93|193.53|195.55|193.15|0
1655346320000|2022-06-16 02:25:20|196.04|193.64|195.8|193.4|196.04|193.64|195.8|193.4|0
1655346330000|2022-06-16 02:25:30|195.06|192.66|194.58|192.18|195.06|192.66|194.58|192.18|0
1655346340000|2022-06-16 02:25:40|194.82|192.42|195.06|192.66|195.06|192.66|194.82|192.42|0
1655346350000|2022-06-16 02:25:50|194.58|192.18|194.7|192.3|194.7|192.3|194.58|192.18|0
1655346360000|2022-06-16 02:26:00|194.57|192.17|194.46|192.06|194.57|192.17|194.33|191.93|0
1655346370000|2022-06-16 02:26:10|194.57|192.17|194.82|192.42|194.95|192.55|194.57|192.17|0
1655346380000|2022-06-16 02:26:20|195.31|192.91|195.31|192.91|195.31|192.91|195.06|192.66|0
1655346390000|2022-06-16 02:26:30|195.06|192.66|195.31|192.91|195.31|192.91|195.06|192.66|0
1655346400000|2022-06-16 02:26:40|195.55|193.15|196.78|194.38|196.78|194.38|195.55|193.15|0
1655346410000|2022-06-16 02:26:50|196.29|193.89|196.53|194.13|196.53|194.13|196.29|193.89|0
1655346420000|2022-06-16 02:27:00|196.41|194.01|196.78|194.38|196.78|194.38|196.29|193.89|0
1655346430000|2022-06-16 02:27:10|196.53|194.13|196.78|194.38|196.78|194.38|196.53|194.13|0
1655346440000|2022-06-16 02:27:20|196.53|194.13|197.26|194.86|197.26|194.86|196.53|194.13|0
1655346450000|2022-06-16 02:27:30|197.02|194.62|197.26|194.86|197.26|194.86|197.02|194.62|0
1655346460000|2022-06-16 02:27:40|197.51|195.11|198.24|195.84|198.24|195.84|197.51|195.11|0
1655346470000|2022-06-16 02:27:50|198|195.6|198.24|195.84|198.24|195.84|198|195.6|0
1655346480000|2022-06-16 02:28:00|197.75|195.35|197.75|195.35|198|195.6|197.75|195.35|0
1655346490000|2022-06-16 02:28:10|198|195.6|198.24|195.84|198.24|195.84|197.75|195.35|0
1655346500000|2022-06-16 02:28:20|198|195.6|198|195.6|198|195.6|198|195.6|0
1655346510000|2022-06-16 02:28:30|197.88|195.48|198|195.6|198|195.6|197.88|195.48|0
1655346520000|2022-06-16 02:28:40|197.75|195.35|198|195.6|198.24|195.84|197.75|195.35|0
1655346530000|2022-06-16 02:28:50|198.24|195.84|197.51|195.11|198.24|195.84|197.51|195.11|0
1655346540000|2022-06-16 02:29:00|197.64|195.24|197.15|194.75|197.64|195.24|197.15|194.75|0
1655346560000|2022-06-16 02:29:20|197.02|194.62|197.02|194.62|197.26|194.86|197.02|194.62|0
1655346570000|2022-06-16 02:29:30|197.26|194.86|197.75|195.35|197.88|195.48|197.26|194.86|0
1655346590000|2022-06-16 02:29:50|198|195.6|197.26|194.86|198|195.6|197.26|194.86|0
1655346600000|2022-06-16 02:30:00|197.02|194.62|197.26|194.86|197.26|194.86|197.02|194.62|0
1655346610000|2022-06-16 02:30:10|197.14|194.74|197.26|194.86|197.26|194.86|197.14|194.74|0
1655346620000|2022-06-16 02:30:20|197.39|194.99|197.26|194.86|197.51|195.11|197.26|194.86|0
1655346630000|2022-06-16 02:30:30|197.02|194.62|197.02|194.62|197.14|194.74|197.02|194.62|0
1655346640000|2022-06-16 02:30:40|196.77|194.37|196.77|194.37|196.77|194.37|196.28|193.88|0
1655346650000|2022-06-16 02:30:50|197.02|194.62|196.53|194.13|197.02|194.62|196.53|194.13|0
1655346660000|2022-06-16 02:31:00|196.28|193.88|196.53|194.13|196.53|194.13|196.28|193.88|0
1655346670000|2022-06-16 02:31:10|196.77|194.37|196.28|193.88|196.77|194.37|196.28|193.88|0
1655346680000|2022-06-16 02:31:20|196.16|193.76|196.28|193.88|196.28|193.88|196.16|193.76|0
1655346690000|2022-06-16 02:31:30|196.16|193.76|196.28|193.88|196.28|193.88|196.04|193.64|0
1655346700000|2022-06-16 02:31:40|196.53|194.13|196.28|193.88|196.53|194.13|196.28|193.88|0
1655346710000|2022-06-16 02:31:50|196.04|193.64|196.04|193.64|196.16|193.76|196.04|193.64|0
1655346720000|2022-06-16 02:32:00|196.16|193.76|195.67|193.27|196.28|193.88|195.67|193.27|0
1655346730000|2022-06-16 02:32:10|195.55|193.15|195.55|193.15|195.67|193.27|195.55|193.15|0
1655346740000|2022-06-16 02:32:20|195.79|193.39|195.55|193.15|195.79|193.39|195.55|193.15|0
1655346750000|2022-06-16 02:32:30|195.3|192.9|195.3|192.9|195.3|192.9|195.3|192.9|0
1655346760000|2022-06-16 02:32:40|195.06|192.66|195.3|192.9|195.3|192.9|195.06|192.66|0
1655346770000|2022-06-16 02:32:50|194.94|192.54|194.57|192.17|194.94|192.54|194.57|192.17|0
1655346780000|2022-06-16 02:33:00|194.81|192.41|194.57|192.17|194.81|192.41|194.57|192.17|0
1655346790000|2022-06-16 02:33:10|194.45|192.05|194.45|192.05|194.57|192.17|194.45|192.05|0
1655346800000|2022-06-16 02:33:20|194.57|192.17|194.45|192.05|194.57|192.17|194.45|192.05|0
1655346810000|2022-06-16 02:33:30|194.32|191.92|194.08|191.68|194.32|191.92|194.08|191.68|0
1655346820000|2022-06-16 02:33:40|194.32|191.92|194.32|191.92|194.32|191.92|194.32|191.92|0
1655346830000|2022-06-16 02:33:50|194.08|191.68|194.32|191.92|194.32|191.92|194.08|191.68|0
1655346840000|2022-06-16 02:34:00|194.08|191.68|194.57|192.17|194.57|192.17|194.08|191.68|0
1655346850000|2022-06-16 02:34:10|195.05|192.65|194.81|192.41|195.05|192.65|194.81|192.41|0
1655346860000|2022-06-16 02:34:20|194.57|192.17|194.57|192.17|194.57|192.17|194.45|192.05|0
1655346870000|2022-06-16 02:34:30|194.32|191.92|194.45|192.05|194.45|192.05|194.32|191.92|0
1655346880000|2022-06-16 02:34:40|194.32|191.92|194.45|192.05|194.56|192.16|194.32|191.92|0
1655346890000|2022-06-16 02:34:50|194.56|192.16|194.56|192.16|194.56|192.16|194.45|192.05|0
1655346900000|2022-06-16 02:35:00|195.05|192.65|194.56|192.16|195.05|192.65|194.56|192.16|0
1655346910000|2022-06-16 02:35:10|194.32|191.92|194.32|191.92|194.32|191.92|194.32|191.92|0
1655346920000|2022-06-16 02:35:20|194.08|191.68|194.07|191.67|194.32|191.92|194.07|191.67|0
1655346930000|2022-06-16 02:35:30|194.32|191.92|194.07|191.67|194.32|191.92|194.07|191.67|0
1655346940000|2022-06-16 02:35:40|194.32|191.92|194.32|191.92|194.32|191.92|194.32|191.92|0
1655346950000|2022-06-16 02:35:50|194.56|192.16|194.56|192.16|194.81|192.41|194.56|192.16|0
1655346960000|2022-06-16 02:36:00|194.32|191.92|194.45|192.05|194.56|192.16|194.32|191.92|0
1655346970000|2022-06-16 02:36:10|194.56|192.16|194.69|192.29|194.69|192.29|194.56|192.16|0
1655346980000|2022-06-16 02:36:20|194.56|192.16|194.69|192.29|194.69|192.29|194.56|192.16|0
1655346990000|2022-06-16 02:36:30|194.56|192.16|194.81|192.41|194.81|192.41|194.56|192.16|0
1655347020000|2022-06-16 02:37:00|194.69|192.29|194.93|192.53|195.05|192.65|194.69|192.29|0
1655347030000|2022-06-16 02:37:10|195.05|192.65|194.81|192.41|195.05|192.65|194.81|192.41|0
1655347040000|2022-06-16 02:37:20|195.05|192.65|194.81|192.41|195.05|192.65|194.81|192.41|0
1655347050000|2022-06-16 02:37:30|194.93|192.53|195.05|192.65|195.05|192.65|194.93|192.53|0
1655347060000|2022-06-16 02:37:40|194.81|192.41|194.81|192.41|195.05|192.65|194.81|192.41|0
1655347070000|2022-06-16 02:37:50|194.56|192.16|194.56|192.16|194.56|192.16|194.56|192.16|0
1655347080000|2022-06-16 02:38:00|195.18|192.78|194.81|192.41|195.18|192.78|194.56|192.16|0
1655347090000|2022-06-16 02:38:10|194.69|192.29|195.05|192.65|195.05|192.65|194.69|192.29|0
1655347100000|2022-06-16 02:38:20|195.29|192.89|194.56|192.16|195.29|192.89|194.56|192.16|0
1655347110000|2022-06-16 02:38:30|194.32|191.92|194.32|191.92|194.32|191.92|194.32|191.92|0
1655347120000|2022-06-16 02:38:40|193.83|191.43|193.83|191.43|193.83|191.43|193.83|191.43|0
1655347130000|2022-06-16 02:38:50|193.58|191.18|193.34|190.94|193.58|191.18|193.34|190.94|0
1655347140000|2022-06-16 02:39:00|193.58|191.18|193.58|191.18|193.83|191.43|193.58|191.18|0
1655347150000|2022-06-16 02:39:10|193.83|191.43|193.58|191.18|193.83|191.43|193.58|191.18|0
1655347160000|2022-06-16 02:39:20|193.83|191.43|193.58|191.18|193.83|191.43|193.58|191.18|0
1655347170000|2022-06-16 02:39:30|193.71|191.31|193.22|190.82|193.71|191.31|193.22|190.82|0
1655347180000|2022-06-16 02:39:40|193.34|190.94|193.58|191.18|193.58|191.18|193.34|190.94|0
1655347190000|2022-06-16 02:39:50|193.46|191.06|193.58|191.18|193.58|191.18|193.46|191.06|0
1655347200000|2022-06-16 02:40:00|193.46|191.06|193.58|191.18|193.58|191.18|193.09|190.69|0
1655347210000|2022-06-16 02:40:10|194.07|191.67|194.07|191.67|194.07|191.67|194.07|191.67|0
1655347220000|2022-06-16 02:40:20|194.31|191.91|193.71|191.31|194.31|191.91|193.71|191.31|0
1655347230000|2022-06-16 02:40:30|193.82|191.42|193.82|191.42|193.82|191.42|193.82|191.42|0
1655347240000|2022-06-16 02:40:40|194.07|191.67|194.07|191.67|194.07|191.67|194.07|191.67|0
1655347250000|2022-06-16 02:40:50|193.95|191.55|193.58|191.18|193.95|191.55|193.58|191.18|0
1655347260000|2022-06-16 02:41:00|193.71|191.31|193.95|191.55|193.95|191.55|193.58|191.18|0
1655347270000|2022-06-16 02:41:10|194.07|191.67|193.58|191.18|194.07|191.67|193.33|190.93|0
1655347280000|2022-06-16 02:41:20|193.46|191.06|192.6|190.2|193.58|191.18|192.6|190.2|0
1655347290000|2022-06-16 02:41:30|192.85|190.45|192.11|189.71|192.85|190.45|191.87|189.47|0
1655347310000|2022-06-16 02:41:50|192.36|189.96|192.6|190.2|192.6|190.2|192.36|189.96|0
1655347320000|2022-06-16 02:42:00|192.85|190.45|192.73|190.33|192.85|190.45|192.6|190.2|0
1655347330000|2022-06-16 02:42:10|192.85|190.45|193.09|190.69|193.09|190.69|192.84|190.44|0
1655347340000|2022-06-16 02:42:20|193.33|190.93|193.09|190.69|193.33|190.93|193.09|190.69|0
1655347350000|2022-06-16 02:42:30|192.97|190.57|192.97|190.57|192.97|190.57|192.97|190.57|0
1655347360000|2022-06-16 02:42:40|193.09|190.69|192.84|190.44|193.09|190.69|192.84|190.44|0
1655347370000|2022-06-16 02:42:50|192.73|190.33|192.36|189.96|192.73|190.33|192.36|189.96|0
1655347380000|2022-06-16 02:43:00|192.11|189.71|192.97|190.57|192.97|190.57|192.11|189.71|0
1655347390000|2022-06-16 02:43:10|193.09|190.69|192.6|190.2|193.09|190.69|192.6|190.2|0
1655347400000|2022-06-16 02:43:20|192.35|189.95|192.48|190.08|192.6|190.2|192.35|189.95|0
1655347410000|2022-06-16 02:43:30|192.6|190.2|192.6|190.2|192.6|190.2|192.6|190.2|0
1655347420000|2022-06-16 02:43:40|191.62|189.22|191.75|189.35|191.87|189.47|191.62|189.22|0
1655347430000|2022-06-16 02:43:50|191.62|189.22|191.5|189.1|191.75|189.35|191.5|189.1|0
1655347440000|2022-06-16 02:44:00|191.62|189.22|191.38|188.98|191.62|189.22|191.38|188.98|0
1655347450000|2022-06-16 02:44:10|191.62|189.22|191.38|188.98|191.62|189.22|191.38|188.98|0
1655347460000|2022-06-16 02:44:20|191.13|188.73|191.13|188.73|191.13|188.73|191.13|188.73|0
1655347470000|2022-06-16 02:44:30|190.89|188.49|190.89|188.49|190.89|188.49|190.64|188.24|0
1655347490000|2022-06-16 02:44:50|190.64|188.24|190.89|188.49|190.89|188.49|190.64|188.24|0
1655347500000|2022-06-16 02:45:00|190.64|188.24|190.16|187.76|190.89|188.49|190.16|187.76|0
1655347510000|2022-06-16 02:45:10|190.4|188|190.64|188.24|190.64|188.24|190.4|188|0
1655347530000|2022-06-16 02:45:30|190.4|188|190.64|188.24|190.89|188.49|190.4|188|0
1655347540000|2022-06-16 02:45:40|190.4|188|190.15|187.75|190.4|188|190.15|187.75|0
1655347550000|2022-06-16 02:45:50|190.4|188|190.89|188.49|190.89|188.49|190.4|188|0
1655347560000|2022-06-16 02:46:00|190.64|188.24|190.89|188.49|190.89|188.49|190.64|188.24|0
1655347570000|2022-06-16 02:46:10|190.64|188.24|190.53|188.13|190.64|188.24|190.53|188.13|0
1655347580000|2022-06-16 02:46:20|190.64|188.24|190.64|188.24|190.64|188.24|190.4|188|0
1655347590000|2022-06-16 02:46:30|190.89|188.49|190.15|187.75|190.89|188.49|190.15|187.75|0
1655347600000|2022-06-16 02:46:40|190.28|187.88|190.15|187.75|190.28|187.88|190.15|187.75|0
1655347610000|2022-06-16 02:46:50|190.4|188|190.4|188|190.4|188|190.4|188|0
1655347620000|2022-06-16 02:47:00|190.15|187.75|190.15|187.75|190.15|187.75|190.15|187.75|0
1655347630000|2022-06-16 02:47:10|189.91|187.51|189.67|187.27|189.91|187.51|189.42|187.02|0
1655347640000|2022-06-16 02:47:20|189.3|186.9|189.18|186.78|189.42|187.02|189.18|186.78|0
1655347650000|2022-06-16 02:47:30|189.42|187.02|189.42|187.02|189.42|187.02|189.18|186.78|0
1655347660000|2022-06-16 02:47:40|189.18|186.78|189.42|187.02|189.42|187.02|189.18|186.78|0
1655347680000|2022-06-16 02:48:00|189.66|187.26|189.55|187.15|189.66|187.26|189.55|187.15|0
1655347690000|2022-06-16 02:48:10|189.18|186.78|189.18|186.78|189.18|186.78|188.93|186.53|0
1655347710000|2022-06-16 02:48:30|189.42|187.02|189.42|187.02|189.42|187.02|189.18|186.78|0
1655347720000|2022-06-16 02:48:40|189.55|187.15|189.66|187.26|189.66|187.26|189.55|187.15|0
1655347730000|2022-06-16 02:48:50|189.91|187.51|189.91|187.51|189.91|187.51|189.91|187.51|0
1655347740000|2022-06-16 02:49:00|189.42|187.02|189.91|187.51|189.91|187.51|189.42|187.02|0
1655347750000|2022-06-16 02:49:10|190.15|187.75|190.15|187.75|190.15|187.75|190.15|187.75|0
1655347760000|2022-06-16 02:49:20|190.64|188.24|190.39|187.99|190.64|188.24|190.39|187.99|0
1655347770000|2022-06-16 02:49:30|190.64|188.24|190.88|188.48|190.88|188.48|190.64|188.24|0
1655347790000|2022-06-16 02:49:50|191.13|188.73|190.64|188.24|191.13|188.73|190.64|188.24|0
1655347800000|2022-06-16 02:50:00|190.88|188.48|191.37|188.97|191.37|188.97|190.88|188.48|0
1655347810000|2022-06-16 02:50:10|191.13|188.73|190.64|188.24|191.13|188.73|190.64|188.24|0
1655347820000|2022-06-16 02:50:20|190.88|188.48|190.88|188.48|191.01|188.61|190.88|188.48|0
1655347830000|2022-06-16 02:50:30|190.64|188.24|190.88|188.48|190.88|188.48|190.64|188.24|0
1655347850000|2022-06-16 02:50:50|190.64|188.24|190.39|187.99|190.64|188.24|190.39|187.99|0
1655347860000|2022-06-16 02:51:00|190.28|187.88|190.15|187.75|190.28|187.88|190.15|187.75|0
1655347870000|2022-06-16 02:51:10|190.27|187.87|190.27|187.87|190.27|187.87|190.27|187.87|0
1655347880000|2022-06-16 02:51:20|190.15|187.75|189.66|187.26|190.27|187.87|189.66|187.26|0
1655347890000|2022-06-16 02:51:30|189.9|187.5|189.66|187.26|190.03|187.63|189.66|187.26|0
1655347900000|2022-06-16 02:51:40|189.17|186.77|189.66|187.26|189.66|187.26|189.17|186.77|0
1655347910000|2022-06-16 02:51:50|190.15|187.75|190.15|187.75|190.15|187.75|190.15|187.75|0
1655347930000|2022-06-16 02:52:10|190.03|187.63|190.39|187.99|190.39|187.99|190.03|187.63|0
1655347950000|2022-06-16 02:52:30|190.15|187.75|190.15|187.75|190.39|187.99|190.15|187.75|0
1655347960000|2022-06-16 02:52:40|190.39|187.99|190.39|187.99|190.39|187.99|190.39|187.99|0
1655347970000|2022-06-16 02:52:50|190.63|188.23|190.27|187.87|190.63|188.23|190.27|187.87|0
1655347980000|2022-06-16 02:53:00|190.15|187.75|190.15|187.75|190.15|187.75|190.03|187.63|0
1655347990000|2022-06-16 02:53:10|190.03|187.63|190.39|187.99|190.52|188.12|190.03|187.63|0
1655348000000|2022-06-16 02:53:20|190.52|188.12|190.39|187.99|190.52|188.12|190.39|187.99|0
1655348010000|2022-06-16 02:53:30|190.63|188.23|190.88|188.48|190.88|188.48|190.63|188.23|0
1655348020000|2022-06-16 02:53:40|190.39|187.99|190.14|187.74|190.39|187.99|190.14|187.74|0
1655348030000|2022-06-16 02:53:50|190.39|187.99|190.63|188.23|190.63|188.23|190.39|187.99|0
1655348040000|2022-06-16 02:54:00|190.52|188.12|190.63|188.23|190.63|188.23|190.52|188.12|0
1655348050000|2022-06-16 02:54:10|190.88|188.48|190.88|188.48|190.88|188.48|190.88|188.48|0
1655348060000|2022-06-16 02:54:20|191.12|188.72|191.36|188.96|191.36|188.96|191.12|188.72|0
1655348070000|2022-06-16 02:54:30|191.61|189.21|191.36|188.96|191.61|189.21|191.36|188.96|0
1655348080000|2022-06-16 02:54:40|191.12|188.72|191.12|188.72|191.12|188.72|190.88|188.48|0
1655348090000|2022-06-16 02:54:50|191.36|188.96|191.36|188.96|191.36|188.96|191.36|188.96|0
1655348100000|2022-06-16 02:55:00|191.12|188.72|191.36|188.96|191.36|188.96|191.12|188.72|0
1655348110000|2022-06-16 02:55:10|191.25|188.85|191.25|188.85|191.25|188.85|191.25|188.85|0
1655348120000|2022-06-16 02:55:20|190.63|188.23|190.88|188.48|190.88|188.48|190.63|188.23|0
1655348130000|2022-06-16 02:55:30|191.12|188.72|191.36|188.96|191.36|188.96|191.12|188.72|0
1655348140000|2022-06-16 02:55:40|191.49|189.09|191.61|189.21|191.61|189.21|191.49|189.09|0
1655348150000|2022-06-16 02:55:50|191.36|188.96|191.61|189.21|191.61|189.21|191.36|188.96|0
1655348160000|2022-06-16 02:56:00|191.85|189.45|191.85|189.45|191.85|189.45|191.85|189.45|0
1655348170000|2022-06-16 02:56:10|191.61|189.21|191.61|189.21|191.61|189.21|191.61|189.21|0
1655348180000|2022-06-16 02:56:20|191.49|189.09|191.61|189.21|191.61|189.21|191.49|189.09|0
1655348190000|2022-06-16 02:56:30|191.36|188.96|191.61|189.21|191.61|189.21|191.36|188.96|0
1655348200000|2022-06-16 02:56:40|191.73|189.33|191.61|189.21|191.73|189.33|191.61|189.21|0
1655348210000|2022-06-16 02:56:50|191.36|188.96|191.61|189.21|191.61|189.21|191.36|188.96|0
1655348230000|2022-06-16 02:57:10|191.36|188.96|191.36|188.96|191.36|188.96|191.12|188.72|0
1655348250000|2022-06-16 02:57:30|191.49|189.09|191.6|189.2|191.6|189.2|191.49|189.09|0
1655348260000|2022-06-16 02:57:40|191.12|188.72|191.12|188.72|191.12|188.72|191.12|188.72|0
1655348270000|2022-06-16 02:57:50|190.87|188.47|191|188.6|191|188.6|190.87|188.47|0
1655348280000|2022-06-16 02:58:00|190.87|188.47|191.12|188.72|191.12|188.72|190.87|188.47|0
1655348290000|2022-06-16 02:58:10|190.63|188.23|191.12|188.72|191.12|188.72|190.63|188.23|0
1655348300000|2022-06-16 02:58:20|191.36|188.96|191.24|188.84|191.36|188.96|191.24|188.84|0
1655348310000|2022-06-16 02:58:30|191.12|188.72|191.12|188.72|191.12|188.72|191.12|188.72|0
1655348320000|2022-06-16 02:58:40|190.63|188.23|190.63|188.23|190.63|188.23|190.63|188.23|0
1655348330000|2022-06-16 02:58:50|190.75|188.35|190.75|188.35|190.75|188.35|190.75|188.35|0
1655348340000|2022-06-16 02:59:00|190.87|188.47|191.11|188.71|191.11|188.71|190.87|188.47|0
1655348350000|2022-06-16 02:59:10|190.87|188.47|190.63|188.23|190.87|188.47|190.63|188.23|0
1655348360000|2022-06-16 02:59:20|190.87|188.47|190.87|188.47|190.87|188.47|190.87|188.47|0
1655348390000|2022-06-16 02:59:50|190.63|188.23|190.63|188.23|190.87|188.47|190.63|188.23|0
1655348400000|2022-06-16 03:00:00|190.38|187.98|190.63|188.23|190.63|188.23|190.38|187.98|0
1655348410000|2022-06-16 03:00:10|190.87|188.47|191.11|188.71|191.11|188.71|190.87|188.47|0
1655348420000|2022-06-16 03:00:20|191|188.6|190.62|188.22|191|188.6|190.62|188.22|0
1655348430000|2022-06-16 03:00:30|190.51|188.11|190.38|187.98|190.51|188.11|190.38|187.98|0
1655348450000|2022-06-16 03:00:50|190.14|187.74|190.14|187.74|190.14|187.74|190.14|187.74|0
1655348460000|2022-06-16 03:01:00|190.26|187.86|190.26|187.86|190.62|188.22|190.26|187.86|0
1655348470000|2022-06-16 03:01:10|190.38|187.98|190.38|187.98|190.38|187.98|190.38|187.98|0
1655348480000|2022-06-16 03:01:20|190.26|187.86|190.14|187.74|190.26|187.86|190.14|187.74|0
1655348490000|2022-06-16 03:01:30|189.89|187.49|190.14|187.74|190.14|187.74|189.89|187.49|0
1655348500000|2022-06-16 03:01:40|190.38|187.98|190.62|188.22|190.62|188.22|190.38|187.98|0
1655348510000|2022-06-16 03:01:50|190.38|187.98|190.38|187.98|190.38|187.98|190.38|187.98|0
1655348520000|2022-06-16 03:02:00|190.26|187.86|190.13|187.73|190.26|187.86|190.13|187.73|0
1655348530000|2022-06-16 03:02:10|189.65|187.25|190.02|187.62|190.02|187.62|189.65|187.25|0
1655348540000|2022-06-16 03:02:20|189.89|187.49|189.89|187.49|189.89|187.49|189.89|187.49|0
1655348550000|2022-06-16 03:02:30|190.38|187.98|190.38|187.98|190.38|187.98|190.38|187.98|0
1655348560000|2022-06-16 03:02:40|190.13|187.73|190.13|187.73|190.13|187.73|190.13|187.73|0
1655348570000|2022-06-16 03:02:50|189.89|187.49|189.89|187.49|189.89|187.49|189.89|187.49|0
1655348580000|2022-06-16 03:03:00|190.02|187.62|190.13|187.73|190.13|187.73|190.02|187.62|0
1655348590000|2022-06-16 03:03:10|190.38|187.98|190.13|187.73|190.38|187.98|190.13|187.73|0
1655348600000|2022-06-16 03:03:20|190.26|187.86|190.02|187.62|190.26|187.86|190.02|187.62|0
1655348610000|2022-06-16 03:03:30|190.13|187.73|190.13|187.73|190.13|187.73|190.13|187.73|0
1655348620000|2022-06-16 03:03:40|190.38|187.98|190.62|188.22|190.62|188.22|190.38|187.98|0
1655348630000|2022-06-16 03:03:50|190.86|188.46|190.62|188.22|190.86|188.46|190.62|188.22|0
1655348650000|2022-06-16 03:04:10|190.86|188.46|190.86|188.46|190.86|188.46|190.86|188.46|0
1655348680000|2022-06-16 03:04:40|190.5|188.1|190.38|187.98|190.5|188.1|190.38|187.98|0
1655348690000|2022-06-16 03:04:50|190.01|187.61|189.89|187.49|190.01|187.61|189.89|187.49|0
1655348700000|2022-06-16 03:05:00|190.01|187.61|189.64|187.24|190.01|187.61|189.64|187.24|0
1655348710000|2022-06-16 03:05:10|189.4|187|189.15|186.75|189.4|187|189.15|186.75|0
1655348720000|2022-06-16 03:05:20|189.4|187|189.77|187.37|189.77|187.37|189.4|187|0
1655348730000|2022-06-16 03:05:30|189.64|187.24|189.89|187.49|189.89|187.49|189.64|187.24|0
1655348740000|2022-06-16 03:05:40|189.64|187.24|189.52|187.12|189.64|187.24|189.52|187.12|0
1655348750000|2022-06-16 03:05:50|189.4|187|189.28|186.88|189.4|187|189.28|186.88|0
1655348760000|2022-06-16 03:06:00|189.4|187|189.4|187|189.64|187.24|189.4|187|0
1655348770000|2022-06-16 03:06:10|189.64|187.24|189.64|187.24|189.64|187.24|189.64|187.24|0
1655348780000|2022-06-16 03:06:20|189.77|187.37|189.64|187.24|189.77|187.37|189.64|187.24|0
1655348790000|2022-06-16 03:06:30|189.4|187|189.4|187|189.52|187.12|189.4|187|0
1655348800000|2022-06-16 03:06:40|189.52|187.12|189.4|187|189.52|187.12|189.4|187|0
1655348810000|2022-06-16 03:06:50|189.52|187.12|189.52|187.12|189.52|187.12|189.52|187.12|0
1655348820000|2022-06-16 03:07:00|189.64|187.24|189.64|187.24|189.64|187.24|189.64|187.24|0
1655348830000|2022-06-16 03:07:10|189.4|187|189.4|187|189.4|187|189.4|187|0
1655348840000|2022-06-16 03:07:20|189.64|187.24|189.88|187.48|189.88|187.48|189.64|187.24|0
1655348850000|2022-06-16 03:07:30|190.13|187.73|190.37|187.97|190.37|187.97|190.13|187.73|0
1655348870000|2022-06-16 03:07:50|190.13|187.73|190.13|187.73|190.37|187.97|190.13|187.73|0
1655348880000|2022-06-16 03:08:00|189.88|187.48|190.13|187.73|190.13|187.73|189.88|187.48|0
1655348890000|2022-06-16 03:08:10|190.37|187.97|190.37|187.97|190.37|187.97|190.37|187.97|0
1655348900000|2022-06-16 03:08:20|190.13|187.73|190.13|187.73|190.37|187.97|190.13|187.73|0
1655348910000|2022-06-16 03:08:30|189.88|187.48|189.88|187.48|189.88|187.48|189.88|187.48|0
1655348920000|2022-06-16 03:08:40|189.77|187.37|190.13|187.73|190.13|187.73|189.77|187.37|0
1655348930000|2022-06-16 03:08:50|189.88|187.48|189.88|187.48|189.88|187.48|189.88|187.48|0
1655348940000|2022-06-16 03:09:00|189.64|187.24|189.64|187.24|189.64|187.24|189.64|187.24|0
1655348950000|2022-06-16 03:09:10|189.39|186.99|189.15|186.75|189.39|186.99|189.15|186.75|0
1655348960000|2022-06-16 03:09:20|189.39|186.99|189.15|186.75|189.39|186.99|189.15|186.75|0
1655348970000|2022-06-16 03:09:30|188.91|186.51|188.91|186.51|188.91|186.51|188.66|186.26|0
1655348980000|2022-06-16 03:09:40|188.66|186.26|188.66|186.26|188.66|186.26|188.66|186.26|0
1655348990000|2022-06-16 03:09:50|188.42|186.02|188.42|186.02|188.66|186.26|188.42|186.02|0
1655349000000|2022-06-16 03:10:00|188.66|186.26|188.9|186.5|188.9|186.5|188.66|186.26|0
1655349010000|2022-06-16 03:10:10|188.66|186.26|188.17|185.77|188.66|186.26|188.17|185.77|0
1655349020000|2022-06-16 03:10:20|187.93|185.53|187.93|185.53|187.93|185.53|187.93|185.53|0
1655349040000|2022-06-16 03:10:40|187.68|185.28|187.93|185.53|187.93|185.53|187.68|185.28|0
1655349050000|2022-06-16 03:10:50|187.68|185.28|187.68|185.28|187.68|185.28|187.68|185.28|0
1655349060000|2022-06-16 03:11:00|187.93|185.53|188.17|185.77|188.17|185.77|187.93|185.53|0
1655349070000|2022-06-16 03:11:10|188.42|186.02|188.42|186.02|188.42|186.02|188.42|186.02|0
1655349080000|2022-06-16 03:11:20|188.66|186.26|188.66|186.26|188.66|186.26|188.66|186.26|0
1655349090000|2022-06-16 03:11:30|188.41|186.01|188.17|185.77|188.41|186.01|188.17|185.77|0
1655349100000|2022-06-16 03:11:40|187.93|185.53|187.68|185.28|187.93|185.53|187.44|185.04|0
1655349110000|2022-06-16 03:11:50|187.44|185.04|187.44|185.04|187.44|185.04|187.44|185.04|0
1655349120000|2022-06-16 03:12:00|187.32|184.92|187.44|185.04|187.44|185.04|187.32|184.92|0
1655349130000|2022-06-16 03:12:10|187.2|184.8|187.2|184.8|187.2|184.8|187.2|184.8|0
1655349140000|2022-06-16 03:12:20|186.95|184.55|186.95|184.55|187.19|184.79|186.95|184.55|0
1655349150000|2022-06-16 03:12:30|186.71|184.31|186.95|184.55|186.95|184.55|186.71|184.31|0
1655349170000|2022-06-16 03:12:50|186.71|184.31|187.19|184.79|187.19|184.79|186.71|184.31|0
1655349180000|2022-06-16 03:13:00|187.44|185.04|187.44|185.04|187.68|185.28|187.44|185.04|0
1655349190000|2022-06-16 03:13:10|187.68|185.28|187.81|185.41|187.81|185.41|187.44|185.04|0
1655349200000|2022-06-16 03:13:20|187.92|185.52|187.68|185.28|187.92|185.52|187.68|185.28|0
1655349210000|2022-06-16 03:13:30|187.92|185.52|187.92|185.52|187.92|185.52|187.92|185.52|0
1655349220000|2022-06-16 03:13:40|187.68|185.28|187.68|185.28|187.68|185.28|187.68|185.28|0
1655349230000|2022-06-16 03:13:50|187.44|185.04|186.95|184.55|187.44|185.04|186.95|184.55|0
1655349240000|2022-06-16 03:14:00|186.71|184.31|186.71|184.31|186.71|184.31|186.71|184.31|0
1655349250000|2022-06-16 03:14:10|186.95|184.55|186.83|184.43|186.95|184.55|186.83|184.43|0
1655349260000|2022-06-16 03:14:20|186.95|184.55|186.95|184.55|186.95|184.55|186.83|184.43|0
1655349270000|2022-06-16 03:14:30|186.7|184.3|186.83|184.43|186.95|184.55|186.7|184.3|0
1655349280000|2022-06-16 03:14:40|186.7|184.3|186.7|184.3|186.7|184.3|186.7|184.3|0
1655349290000|2022-06-16 03:14:50|186.46|184.06|186.46|184.06|186.46|184.06|186.46|184.06|0
1655349300000|2022-06-16 03:15:00|186.34|183.94|185.49|183.09|186.34|183.94|185.49|183.09|0
1655349310000|2022-06-16 03:15:10|185.24|182.84|185.49|183.09|185.49|183.09|185.24|182.84|0
1655349320000|2022-06-16 03:15:20|185.24|182.84|185.24|182.84|185.24|182.84|185.24|182.84|0
1655349330000|2022-06-16 03:15:30|185.49|183.09|185.49|183.09|185.49|183.09|185.49|183.09|0
1655349340000|2022-06-16 03:15:40|185.73|183.33|185.73|183.33|185.73|183.33|185.73|183.33|0
1655349350000|2022-06-16 03:15:50|185.97|183.57|185.97|183.57|185.97|183.57|185.97|183.57|0
1655349360000|2022-06-16 03:16:00|185.73|183.33|185.97|183.57|186.1|183.7|185.73|183.33|0
1655349370000|2022-06-16 03:16:10|185.86|183.46|185.73|183.33|185.97|183.57|185.73|183.33|0
1655349390000|2022-06-16 03:16:30|185.97|183.57|186.1|183.7|186.1|183.7|185.97|183.57|0
1655349400000|2022-06-16 03:16:40|186.21|183.81|186.7|184.3|186.7|184.3|186.21|183.81|0
1655349410000|2022-06-16 03:16:50|186.46|184.06|186.46|184.06|186.7|184.3|186.46|184.06|0
1655349420000|2022-06-16 03:17:00|186.7|184.3|186.7|184.3|186.7|184.3|186.58|184.18|0
1655349430000|2022-06-16 03:17:10|186.94|184.54|186.7|184.3|186.94|184.54|186.7|184.3|0
1655349440000|2022-06-16 03:17:20|186.21|183.81|186.21|183.81|186.21|183.81|186.21|183.81|0
1655349470000|2022-06-16 03:17:50|185.85|183.45|185.97|183.57|185.97|183.57|185.48|183.08|0
1655349480000|2022-06-16 03:18:00|186.21|183.81|186.21|183.81|186.21|183.81|186.21|183.81|0
1655349490000|2022-06-16 03:18:10|186.46|184.06|186.21|183.81|186.46|184.06|186.21|183.81|0
1655349510000|2022-06-16 03:18:30|186.46|184.06|186.46|184.06|186.46|184.06|186.46|184.06|0
1655349530000|2022-06-16 03:18:50|186.7|184.3|186.7|184.3|186.83|184.43|186.7|184.3|0
1655349540000|2022-06-16 03:19:00|186.94|184.54|186.94|184.54|186.94|184.54|186.7|184.3|0
1655349550000|2022-06-16 03:19:10|187.19|184.79|187.19|184.79|187.19|184.79|187.19|184.79|0
1655349560000|2022-06-16 03:19:20|186.09|183.69|186.21|183.81|186.21|183.81|185.97|183.57|0
1655349580000|2022-06-16 03:19:40|186.45|184.05|186.34|183.94|186.45|184.05|186.21|183.81|0
1655349590000|2022-06-16 03:19:50|186.21|183.81|186.21|183.81|186.34|183.94|186.21|183.81|0
1655349600000|2022-06-16 03:20:00|186.34|183.94|186.45|184.05|186.45|184.05|186.21|183.81|0
1655349630000|2022-06-16 03:20:30|186.21|183.81|186.21|183.81|186.21|183.81|186.21|183.81|0
1655349640000|2022-06-16 03:20:40|185.97|183.57|185.97|183.57|185.97|183.57|185.97|183.57|0
1655349650000|2022-06-16 03:20:50|185.72|183.32|185.72|183.32|185.72|183.32|185.72|183.32|0
1655349660000|2022-06-16 03:21:00|185.24|182.84|185.12|182.72|185.36|182.96|185.12|182.72|0
1655349670000|2022-06-16 03:21:10|184.99|182.59|184.99|182.59|185.23|182.83|184.99|182.59|0
1655349680000|2022-06-16 03:21:20|185.12|182.72|184.99|182.59|185.12|182.72|184.99|182.59|0
1655349690000|2022-06-16 03:21:30|185.23|182.83|185.23|182.83|185.23|182.83|185.23|182.83|0
1655349700000|2022-06-16 03:21:40|185.12|182.72|185.23|182.83|185.36|182.96|185.12|182.72|0
1655349710000|2022-06-16 03:21:50|185.36|182.96|185.48|183.08|185.48|183.08|185.36|182.96|0
1655349720000|2022-06-16 03:22:00|185.6|183.2|185.48|183.08|185.6|183.2|185.36|182.96|0
1655349730000|2022-06-16 03:22:10|185.23|182.83|185.48|183.08|185.48|183.08|185.23|182.83|0
1655349740000|2022-06-16 03:22:20|185.36|182.96|185.23|182.83|185.36|182.96|185.23|182.83|0
1655349750000|2022-06-16 03:22:30|185.48|183.08|185.48|183.08|185.48|183.08|185.48|183.08|0
1655349770000|2022-06-16 03:22:50|185.6|183.2|185.48|183.08|185.72|183.32|185.48|183.08|0
1655349780000|2022-06-16 03:23:00|185.23|182.83|185.23|182.83|185.23|182.83|185.23|182.83|0
1655349790000|2022-06-16 03:23:10|185.12|182.72|184.99|182.59|185.23|182.83|184.99|182.59|0
1655349800000|2022-06-16 03:23:20|184.74|182.34|184.74|182.34|184.74|182.34|184.74|182.34|0
1655349840000|2022-06-16 03:24:00|184.99|182.59|184.26|181.86|184.99|182.59|184.26|181.86|0
1655349850000|2022-06-16 03:24:10|184.5|182.1|184.74|182.34|184.87|182.47|184.5|182.1|0
1655349860000|2022-06-16 03:24:20|184.63|182.23|184.14|181.74|184.63|182.23|184.14|181.74|0
1655349870000|2022-06-16 03:24:30|184.01|181.61|183.77|181.37|184.01|181.61|183.77|181.37|0
1655349890000|2022-06-16 03:24:50|184.01|181.61|183.9|181.5|184.01|181.61|183.9|181.5|0
1655349900000|2022-06-16 03:25:00|184.01|181.61|184.01|181.61|184.01|181.61|183.9|181.5|0
1655349910000|2022-06-16 03:25:10|183.77|181.37|183.77|181.37|183.77|181.37|183.77|181.37|0
1655349930000|2022-06-16 03:25:30|183.53|181.13|183.53|181.13|183.53|181.13|183.53|181.13|0
1655349940000|2022-06-16 03:25:40|183.28|180.88|183.28|180.88|183.28|180.88|183.28|180.88|0
1655349950000|2022-06-16 03:25:50|183.53|181.13|183.28|180.88|183.53|181.13|183.28|180.88|0
1655349960000|2022-06-16 03:26:00|183.77|181.37|183.77|181.37|183.77|181.37|183.77|181.37|0
1655349970000|2022-06-16 03:26:10|184.01|181.61|184.25|181.85|184.5|182.1|184.01|181.61|0
1655349980000|2022-06-16 03:26:20|184.5|182.1|184.98|182.58|184.98|182.58|184.5|182.1|0
1655349990000|2022-06-16 03:26:30|185.23|182.83|185.23|182.83|185.23|182.83|185.23|182.83|0
1655350000000|2022-06-16 03:26:40|184.5|182.1|184.25|181.85|184.5|182.1|184.01|181.61|0
1655350010000|2022-06-16 03:26:50|184.01|181.61|184.25|181.85|184.25|181.85|184.01|181.61|0
1655350020000|2022-06-16 03:27:00|184.38|181.98|184.5|182.1|184.5|182.1|184.38|181.98|0
1655350030000|2022-06-16 03:27:10|184.38|181.98|184.5|182.1|184.5|182.1|184.38|181.98|0
1655350060000|2022-06-16 03:27:40|184.25|181.85|184.25|181.85|184.25|181.85|184.25|181.85|0
1655350070000|2022-06-16 03:27:50|184.5|182.1|184.5|182.1|184.5|182.1|184.5|182.1|0
1655350080000|2022-06-16 03:28:00|184.38|181.98|184.5|182.1|184.5|182.1|184.38|181.98|0
1655350090000|2022-06-16 03:28:10|184.49|182.09|184.49|182.09|184.49|182.09|184.49|182.09|0
1655350100000|2022-06-16 03:28:20|184.25|181.85|184.25|181.85|184.25|181.85|184.25|181.85|0
1655350110000|2022-06-16 03:28:30|184.38|181.98|184.38|181.98|184.49|182.09|184.38|181.98|0
1655350120000|2022-06-16 03:28:40|184.25|181.85|184.13|181.73|184.25|181.85|184.01|181.61|0
1655350130000|2022-06-16 03:28:50|183.89|181.49|183.76|181.36|183.89|181.49|183.76|181.36|0
1655350140000|2022-06-16 03:29:00|184.01|181.61|184.01|181.61|184.01|181.61|183.89|181.49|0
1655350150000|2022-06-16 03:29:10|183.76|181.36|183.89|181.49|183.89|181.49|183.76|181.36|0
1655350160000|2022-06-16 03:29:20|183.76|181.36|184.01|181.61|184.01|181.61|183.76|181.36|0
1655350190000|2022-06-16 03:29:50|184.13|181.73|184.25|181.85|184.25|181.85|184.13|181.73|0
1655350210000|2022-06-16 03:30:10|184.49|182.09|184.49|182.09|184.49|182.09|184.49|182.09|0
1655350220000|2022-06-16 03:30:20|184.25|181.85|184.25|181.85|184.25|181.85|184.25|181.85|0
1655350230000|2022-06-16 03:30:30|184.49|182.09|184.49|182.09|184.49|182.09|184.49|182.09|0
1655350240000|2022-06-16 03:30:40|184.25|181.85|184.25|181.85|184.25|181.85|184.25|181.85|0
1655350250000|2022-06-16 03:30:50|184.49|182.09|184.49|182.09|184.49|182.09|184.49|182.09|0
1655350280000|2022-06-16 03:31:20|184.25|181.85|184.25|181.85|184.25|181.85|184.25|181.85|0
1655350290000|2022-06-16 03:31:30|184.49|182.09|184.49|182.09|184.49|182.09|184.49|182.09|0
1655350320000|2022-06-16 03:32:00|184.25|181.85|184.37|181.97|184.37|181.97|184.25|181.85|0
1655350330000|2022-06-16 03:32:10|184.25|181.85|184.49|182.09|184.49|182.09|184.25|181.85|0
1655350340000|2022-06-16 03:32:20|184.25|181.85|184.49|182.09|184.49|182.09|184.25|181.85|0
1655350400000|2022-06-16 03:33:20|184.24|181.84|184.24|181.84|184.24|181.84|184.24|181.84|0
1655350410000|2022-06-16 03:33:30|184|181.6|184|181.6|184|181.6|184|181.6|0
1655350430000|2022-06-16 03:33:50|184.13|181.73|184|181.6|184.13|181.73|184|181.6|0
1655350440000|2022-06-16 03:34:00|183.76|181.36|184.24|181.84|184.24|181.84|183.76|181.36|0
1655350450000|2022-06-16 03:34:10|184.49|182.09|184.49|182.09|184.49|182.09|184.49|182.09|0
1655350460000|2022-06-16 03:34:20|184.37|181.97|184.37|181.97|184.49|182.09|184.24|181.84|0
1655350470000|2022-06-16 03:34:30|184.49|182.09|185.22|182.82|185.22|182.82|184.49|182.09|0
1655350480000|2022-06-16 03:34:40|185.34|182.94|185.95|183.55|185.95|183.55|185.34|182.94|0
1655350490000|2022-06-16 03:34:50|185.7|183.3|185.7|183.3|185.7|183.3|185.46|183.06|0
1655350500000|2022-06-16 03:35:00|185.95|183.55|185.95|183.55|185.95|183.55|185.95|183.55|0
1655350510000|2022-06-16 03:35:10|186.19|183.79|186.19|183.79|186.19|183.79|186.19|183.79|0
1655350520000|2022-06-16 03:35:20|186.43|184.03|187.05|184.65|187.05|184.65|186.43|184.03|0
1655350530000|2022-06-16 03:35:30|187.16|184.76|187.16|184.76|187.41|185.01|187.16|184.76|0
1655350540000|2022-06-16 03:35:40|187.41|185.01|187.9|185.5|187.9|185.5|187.41|185.01|0
1655350550000|2022-06-16 03:35:50|189.12|186.72|189.6|187.2|189.6|187.2|188.87|186.47|0
1655350560000|2022-06-16 03:36:00|189.36|186.96|189.36|186.96|189.85|187.45|189.36|186.96|0
1655350570000|2022-06-16 03:36:10|189.12|186.72|188.75|186.35|189.12|186.72|188.75|186.35|0
1655350580000|2022-06-16 03:36:20|188.87|186.47|189.12|186.72|189.12|186.72|188.87|186.47|0
1655350590000|2022-06-16 03:36:30|189|186.6|188.87|186.47|189|186.6|188.87|186.47|0
1655350600000|2022-06-16 03:36:40|189.12|186.72|189.11|186.71|189.12|186.72|188.87|186.47|0
1655350620000|2022-06-16 03:37:00|189.24|186.84|189.6|187.2|189.6|187.2|189.24|186.84|0
1655350630000|2022-06-16 03:37:10|189.73|187.33|190.34|187.94|190.82|188.42|189.73|187.33|0
1655350640000|2022-06-16 03:37:20|190.82|188.42|191.07|188.67|191.31|188.91|190.82|188.42|0
1655350650000|2022-06-16 03:37:30|191.31|188.91|191.31|188.91|191.56|189.16|191.31|188.91|0
1655350660000|2022-06-16 03:37:40|191.56|189.16|191.31|188.91|191.56|189.16|191.31|188.91|0
1655350670000|2022-06-16 03:37:50|191.56|189.16|192.05|189.65|192.05|189.65|191.31|188.91|0
1655350680000|2022-06-16 03:38:00|191.8|189.4|192.05|189.65|192.17|189.77|191.8|189.4|0
1655350690000|2022-06-16 03:38:10|191.56|189.16|191.8|189.4|191.8|189.4|191.56|189.16|0
1655350700000|2022-06-16 03:38:20|191.56|189.16|191.8|189.4|191.8|189.4|191.56|189.16|0
1655350710000|2022-06-16 03:38:30|191.93|189.53|191.93|189.53|191.93|189.53|191.93|189.53|0
1655350720000|2022-06-16 03:38:40|191.8|189.4|191.8|189.4|191.8|189.4|191.8|189.4|0
1655350730000|2022-06-16 03:38:50|191.56|189.16|191.8|189.4|191.8|189.4|191.56|189.16|0
1655350740000|2022-06-16 03:39:00|191.56|189.16|191.56|189.16|191.56|189.16|191.56|189.16|0
1655350750000|2022-06-16 03:39:10|191.68|189.28|191.31|188.91|191.68|189.28|191.31|188.91|0
1655350760000|2022-06-16 03:39:20|191.44|189.04|192.04|189.64|192.04|189.64|191.44|189.04|0
1655350770000|2022-06-16 03:39:30|191.8|189.4|191.68|189.28|191.8|189.4|191.55|189.15|0
1655350780000|2022-06-16 03:39:40|191.8|189.4|191.93|189.53|192.04|189.64|191.8|189.4|0
1655350790000|2022-06-16 03:39:50|192.04|189.64|192.04|189.64|192.04|189.64|191.8|189.4|0
1655350800000|2022-06-16 03:40:00|191.8|189.4|191.55|189.15|191.8|189.4|191.55|189.15|0
1655350810000|2022-06-16 03:40:10|191.8|189.4|192.04|189.64|192.04|189.64|191.8|189.4|0
1655350820000|2022-06-16 03:40:20|192.29|189.89|192.29|189.89|192.29|189.89|192.29|189.89|0
1655350830000|2022-06-16 03:40:30|192.78|190.38|192.78|190.38|192.9|190.5|192.78|190.38|0
1655350840000|2022-06-16 03:40:40|193.02|190.62|192.53|190.13|193.02|190.62|192.53|190.13|0
1655350850000|2022-06-16 03:40:50|193.51|191.11|193.51|191.11|193.51|191.11|193.27|190.87|0
1655350860000|2022-06-16 03:41:00|193.64|191.24|193.88|191.48|193.88|191.48|193.64|191.24|0
1655350870000|2022-06-16 03:41:10|194|191.6|193.76|191.36|194.25|191.85|193.76|191.36|0
1655350880000|2022-06-16 03:41:20|193.88|191.48|193.51|191.11|193.88|191.48|193.51|191.11|0
1655350890000|2022-06-16 03:41:30|193.76|191.36|194.24|191.84|194.24|191.84|193.75|191.35|0
1655350900000|2022-06-16 03:41:40|194.13|191.73|194.49|192.09|194.49|192.09|194.13|191.73|0
1655350910000|2022-06-16 03:41:50|194.24|191.84|194.24|191.84|194.24|191.84|194.24|191.84|0
1655350920000|2022-06-16 03:42:00|194|191.6|194.24|191.84|194.24|191.84|194|191.6|0
1655350930000|2022-06-16 03:42:10|194|191.6|194|191.6|194|191.6|194|191.6|0
1655350950000|2022-06-16 03:42:30|194.24|191.84|194|191.6|194.24|191.84|194|191.6|0
1655350960000|2022-06-16 03:42:40|194.49|192.09|194.49|192.09|194.73|192.33|194.49|192.09|0
1655350980000|2022-06-16 03:43:00|194.37|191.97|194|191.6|194.37|191.97|194|191.6|0
1655350990000|2022-06-16 03:43:10|194.24|191.84|194.49|192.09|194.49|192.09|194|191.6|0
1655351000000|2022-06-16 03:43:20|194.24|191.84|194.49|192.09|194.49|192.09|194.24|191.84|0
1655351010000|2022-06-16 03:43:30|194.24|191.84|194.24|191.84|194.24|191.84|194|191.6|0
1655351030000|2022-06-16 03:43:50|194.49|192.09|194.37|191.97|194.49|192.09|194.37|191.97|0
1655351040000|2022-06-16 03:44:00|194.49|192.09|194.24|191.84|194.49|192.09|194.24|191.84|0
1655351050000|2022-06-16 03:44:10|194.49|192.09|194.37|191.97|194.49|192.09|194.37|191.97|0
1655351060000|2022-06-16 03:44:20|194.49|192.09|194.24|191.84|194.49|192.09|194.24|191.84|0
1655351070000|2022-06-16 03:44:30|194|191.6|194|191.6|194|191.6|194|191.6|0
1655351080000|2022-06-16 03:44:40|194.24|191.84|193.75|191.35|194.24|191.84|193.75|191.35|0
1655351090000|2022-06-16 03:44:50|193.26|190.86|193.26|190.86|193.26|190.86|193.26|190.86|0
1655351100000|2022-06-16 03:45:00|193.51|191.11|193.51|191.11|193.51|191.11|193.51|191.11|0
1655351110000|2022-06-16 03:45:10|193.75|191.35|193.26|190.86|193.75|191.35|193.26|190.86|0
1655351120000|2022-06-16 03:45:20|193.51|191.11|193.51|191.11|193.51|191.11|193.51|191.11|0
1655351130000|2022-06-16 03:45:30|193.63|191.23|194.73|192.33|194.73|192.33|193.63|191.23|0
1655351140000|2022-06-16 03:45:40|194.61|192.21|194.73|192.33|194.73|192.33|194.49|192.09|0
1655351150000|2022-06-16 03:45:50|195.22|192.82|195.22|192.82|195.22|192.82|195.22|192.82|0
1655351160000|2022-06-16 03:46:00|194.61|192.21|194.37|191.97|194.73|192.33|194.37|191.97|0
1655351170000|2022-06-16 03:46:10|194.24|191.84|194.24|191.84|194.48|192.08|194.24|191.84|0
1655351180000|2022-06-16 03:46:20|194.48|192.08|194.37|191.97|194.73|192.33|194.37|191.97|0
1655351190000|2022-06-16 03:46:30|194.48|192.08|193.99|191.59|194.73|192.33|193.99|191.59|0
1655351200000|2022-06-16 03:46:40|193.75|191.35|192.53|190.13|193.75|191.35|192.53|190.13|0
1655351210000|2022-06-16 03:46:50|192.77|190.37|192.77|190.37|193.01|190.61|192.77|190.37|0
1655351220000|2022-06-16 03:47:00|192.65|190.25|192.52|190.12|192.77|190.37|192.52|190.12|0
1655351230000|2022-06-16 03:47:10|192.65|190.25|192.52|190.12|192.65|190.25|192.52|190.12|0
1655351240000|2022-06-16 03:47:20|192.65|190.25|192.52|190.12|192.77|190.37|192.52|190.12|0
1655351260000|2022-06-16 03:47:40|192.28|189.88|192.28|189.88|192.28|189.88|192.28|189.88|0
1655351280000|2022-06-16 03:48:00|192.03|189.63|191.79|189.39|192.03|189.63|191.79|189.39|0
1655351290000|2022-06-16 03:48:10|192.03|189.63|192.28|189.88|192.28|189.88|192.03|189.63|0
1655351300000|2022-06-16 03:48:20|192.41|190.01|192.52|190.12|192.52|190.12|192.41|190.01|0
1655351310000|2022-06-16 03:48:30|192.65|190.25|192.77|190.37|192.77|190.37|192.65|190.25|0
1655351320000|2022-06-16 03:48:40|193.26|190.86|193.01|190.61|193.26|190.86|193.01|190.61|0
1655351330000|2022-06-16 03:48:50|193.26|190.86|193.01|190.61|193.26|190.86|193.01|190.61|0
1655351340000|2022-06-16 03:49:00|193.26|190.86|193.75|191.35|193.75|191.35|193.26|190.86|0
1655351350000|2022-06-16 03:49:10|193.87|191.47|193.75|191.35|193.87|191.47|193.75|191.35|0
1655351360000|2022-06-16 03:49:20|193.5|191.1|194.24|191.84|194.24|191.84|193.5|191.1|0
1655351380000|2022-06-16 03:49:40|194.48|192.08|194.73|192.33|194.73|192.33|194.48|192.08|0
1655351400000|2022-06-16 03:50:00|194.48|192.08|193.99|191.59|194.48|192.08|193.99|191.59|0
1655351410000|2022-06-16 03:50:10|194.24|191.84|194.24|191.84|194.36|191.96|194.24|191.84|0
1655351420000|2022-06-16 03:50:20|194.23|191.83|194.23|191.83|194.23|191.83|194.23|191.83|0
1655351430000|2022-06-16 03:50:30|193.99|191.59|193.74|191.34|193.99|191.59|193.74|191.34|0
1655351440000|2022-06-16 03:50:40|193.99|191.59|193.63|191.23|193.99|191.59|193.63|191.23|0
1655351450000|2022-06-16 03:50:50|193.25|190.85|193.14|190.74|193.5|191.1|193.14|190.74|0
1655351460000|2022-06-16 03:51:00|193.25|190.85|193.99|191.59|193.99|191.59|193.25|190.85|0
1655351480000|2022-06-16 03:51:20|194.23|191.83|193.99|191.59|194.23|191.83|193.99|191.59|0
1655351490000|2022-06-16 03:51:30|194.48|192.08|194.97|192.57|194.97|192.57|194.36|191.96|0
1655351500000|2022-06-16 03:51:40|195.21|192.81|194.97|192.57|195.21|192.81|194.97|192.57|0
1655351510000|2022-06-16 03:51:50|195.21|192.81|195.95|193.55|195.95|193.55|195.21|192.81|0
1655351520000|2022-06-16 03:52:00|195.7|193.3|195.59|193.19|195.7|193.3|195.46|193.06|0
1655351530000|2022-06-16 03:52:10|195.46|193.06|195.7|193.3|195.7|193.3|195.46|193.06|0
1655351540000|2022-06-16 03:52:20|195.95|193.55|196.44|194.04|196.44|194.04|195.95|193.55|0
1655351550000|2022-06-16 03:52:30|195.95|193.55|196.68|194.28|196.68|194.28|195.95|193.55|0
1655351560000|2022-06-16 03:52:40|196.44|194.04|196.81|194.41|196.81|194.41|196.19|193.79|0
1655351570000|2022-06-16 03:52:50|196.68|194.28|196.57|194.17|196.68|194.28|196.57|194.17|0
1655351580000|2022-06-16 03:53:00|196.93|194.53|196.68|194.28|196.93|194.53|196.57|194.17|0
1655351590000|2022-06-16 03:53:10|196.19|193.79|196.19|193.79|196.32|193.92|196.19|193.79|0
1655351600000|2022-06-16 03:53:20|196.32|193.92|195.83|193.43|196.32|193.92|195.83|193.43|0
1655351610000|2022-06-16 03:53:30|195.95|193.55|195.46|193.06|195.95|193.55|195.46|193.06|0
1655351620000|2022-06-16 03:53:40|195.34|192.94|195.46|193.06|195.46|193.06|195.21|192.81|0
1655351630000|2022-06-16 03:53:50|195.7|193.3|195.7|193.3|195.7|193.3|195.7|193.3|0
1655351640000|2022-06-16 03:54:00|196.44|194.04|196.44|194.04|196.81|194.41|196.44|194.04|0
1655351650000|2022-06-16 03:54:10|196.19|193.79|195.95|193.55|196.19|193.79|195.95|193.55|0
1655351660000|2022-06-16 03:54:20|196.07|193.67|196.44|194.04|196.44|194.04|196.07|193.67|0
1655351670000|2022-06-16 03:54:30|196.56|194.16|196.32|193.92|196.56|194.16|196.19|193.79|0
1655351680000|2022-06-16 03:54:40|196.19|193.79|196.68|194.28|196.68|194.28|196.19|193.79|0
1655351690000|2022-06-16 03:54:50|197.17|194.77|196.93|194.53|197.17|194.77|196.68|194.28|0
1655351700000|2022-06-16 03:55:00|197.05|194.65|196.81|194.41|197.05|194.65|196.81|194.41|0
1655351710000|2022-06-16 03:55:10|196.93|194.53|196.81|194.41|196.93|194.53|196.81|194.41|0
1655351720000|2022-06-16 03:55:20|196.19|193.79|196.44|194.04|196.44|194.04|196.19|193.79|0
1655351730000|2022-06-16 03:55:30|196.68|194.28|196.32|193.92|196.68|194.28|196.19|193.79|0
1655351740000|2022-06-16 03:55:40|196.93|194.53|197.17|194.77|197.17|194.77|196.93|194.53|0
1655351750000|2022-06-16 03:55:50|197.42|195.02|197.3|194.9|197.42|195.02|197.17|194.77|0
1655351760000|2022-06-16 03:56:00|197.42|195.02|196.93|194.53|197.42|195.02|196.68|194.28|0
1655351770000|2022-06-16 03:56:10|197.05|194.65|197.17|194.77|197.17|194.77|197.05|194.65|0
1655351780000|2022-06-16 03:56:20|196.68|194.28|196.68|194.28|196.93|194.53|196.68|194.28|0
1655351790000|2022-06-16 03:56:30|196.93|194.53|197.05|194.65|197.17|194.77|196.93|194.53|0
1655351800000|2022-06-16 03:56:40|197.42|195.02|197.42|195.02|197.42|195.02|197.42|195.02|0
1655351810000|2022-06-16 03:56:50|197.17|194.77|196.93|194.53|197.3|194.9|196.93|194.53|0
1655351820000|2022-06-16 03:57:00|197.17|194.77|196.92|194.52|197.17|194.77|196.92|194.52|0
1655351830000|2022-06-16 03:57:10|197.05|194.65|196.92|194.52|197.05|194.65|196.92|194.52|0
1655351840000|2022-06-16 03:57:20|197.05|194.65|196.92|194.52|197.05|194.65|196.92|194.52|0
1655351850000|2022-06-16 03:57:30|196.81|194.41|196.68|194.28|196.81|194.41|196.68|194.28|0
1655351870000|2022-06-16 03:57:50|196.92|194.52|196.81|194.41|196.92|194.52|196.81|194.41|0
1655351880000|2022-06-16 03:58:00|196.68|194.28|195.94|193.54|196.68|194.28|195.94|193.54|0
1655351890000|2022-06-16 03:58:10|195.82|193.42|195.7|193.3|195.94|193.54|195.7|193.3|0
1655351900000|2022-06-16 03:58:20|195.94|193.54|195.94|193.54|195.94|193.54|195.7|193.3|0
1655351920000|2022-06-16 03:58:40|196.19|193.79|196.19|193.79|196.19|193.79|196.19|193.79|0
1655351940000|2022-06-16 03:59:00|196.68|194.28|196.68|194.28|196.68|194.28|196.68|194.28|0
1655351950000|2022-06-16 03:59:10|196.43|194.03|196.19|193.79|196.43|194.03|196.19|193.79|0
1655351960000|2022-06-16 03:59:20|195.94|193.54|195.94|193.54|196.19|193.79|195.94|193.54|0
1655351970000|2022-06-16 03:59:30|195.82|193.42|195.82|193.42|195.82|193.42|195.82|193.42|0
1655351980000|2022-06-16 03:59:40|195.58|193.18|195.45|193.05|195.58|193.18|195.45|193.05|0
1655351990000|2022-06-16 03:59:50|195.7|193.3|195.7|193.3|195.94|193.54|195.7|193.3|0
1655352000000|2022-06-16 04:00:00|195.82|193.42|195.7|193.3|195.82|193.42|195.7|193.3|0
1655352010000|2022-06-16 04:00:10|195.2|192.8|195.33|192.93|195.45|193.05|195.2|192.8|0
1655352020000|2022-06-16 04:00:20|195.2|192.8|194.96|192.56|195.2|192.8|194.96|192.56|0
1655352030000|2022-06-16 04:00:30|194.71|192.31|194.96|192.56|194.96|192.56|194.71|192.31|0
1655352040000|2022-06-16 04:00:40|195.2|192.8|195.2|192.8|195.33|192.93|195.2|192.8|0
1655352050000|2022-06-16 04:00:50|195.09|192.69|194.96|192.56|195.09|192.69|194.96|192.56|0
1655352060000|2022-06-16 04:01:00|194.71|192.31|194.71|192.31|194.71|192.31|194.71|192.31|0
1655352070000|2022-06-16 04:01:10|194.96|192.56|194.71|192.31|194.96|192.56|194.71|192.31|0
1655352080000|2022-06-16 04:01:20|194.84|192.44|194.96|192.56|195.2|192.8|194.84|192.44|0
1655352100000|2022-06-16 04:01:40|194.84|192.44|194.96|192.56|194.96|192.56|194.84|192.44|0
1655352110000|2022-06-16 04:01:50|194.47|192.07|193.73|191.33|194.47|192.07|193.61|191.21|0
1655352120000|2022-06-16 04:02:00|194.22|191.82|194.22|191.82|194.22|191.82|193.98|191.58|0
1655352130000|2022-06-16 04:02:10|194.47|192.07|194.47|192.07|194.47|192.07|194.22|191.82|0
1655352140000|2022-06-16 04:02:20|194.71|192.31|194.71|192.31|194.71|192.31|194.47|192.07|0
1655352150000|2022-06-16 04:02:30|194.35|191.95|194.59|192.19|194.59|192.19|194.35|191.95|0
1655352160000|2022-06-16 04:02:40|194.47|192.07|194.59|192.19|194.59|192.19|194.47|192.07|0
1655352170000|2022-06-16 04:02:50|194.84|192.44|195.2|192.8|195.2|192.8|194.84|192.44|0
1655352180000|2022-06-16 04:03:00|195.94|193.54|195.94|193.54|195.94|193.54|195.94|193.54|0
1655352190000|2022-06-16 04:03:10|196.18|193.78|196.31|193.91|196.31|193.91|196.18|193.78|0
1655352200000|2022-06-16 04:03:20|196.67|194.27|196.92|194.52|197.16|194.76|196.67|194.27|0
1655352210000|2022-06-16 04:03:30|197.41|195.01|196.8|194.4|197.41|195.01|196.8|194.4|0
1655352220000|2022-06-16 04:03:40|196.92|194.52|197.54|195.14|197.54|195.14|196.92|194.52|0
1655352230000|2022-06-16 04:03:50|197.9|195.5|197.9|195.5|198.15|195.75|197.9|195.5|0
1655352240000|2022-06-16 04:04:00|198.03|195.63|197.9|195.5|198.03|195.63|197.65|195.25|0
1655352250000|2022-06-16 04:04:10|198.15|195.75|198.15|195.75|198.15|195.75|198.15|195.75|0
1655352260000|2022-06-16 04:04:20|198.03|195.63|198.14|195.74|198.15|195.75|198.03|195.63|0
1655352270000|2022-06-16 04:04:30|198.03|195.63|197.9|195.5|198.14|195.74|197.9|195.5|0
1655352280000|2022-06-16 04:04:40|198.88|196.48|199.5|197.1|199.5|197.1|198.88|196.48|0
1655352290000|2022-06-16 04:04:50|199.37|196.97|199.75|197.35|199.75|197.35|199.13|196.73|0
1655352300000|2022-06-16 04:05:00|200.11|197.71|199.75|197.35|200.11|197.71|199.75|197.35|0
1655352310000|2022-06-16 04:05:10|199.62|197.22|200.11|197.71|200.11|197.71|199.62|197.22|0
1655352320000|2022-06-16 04:05:20|199.86|197.46|199.62|197.22|199.86|197.46|199.62|197.22|0
1655352330000|2022-06-16 04:05:30|199.13|196.73|199.37|196.97|199.5|197.1|199.13|196.73|0
1655352340000|2022-06-16 04:05:40|199.5|197.1|198.14|195.74|199.5|197.1|198.14|195.74|0
1655352350000|2022-06-16 04:05:50|198.39|195.99|198.14|195.74|198.39|195.99|198.14|195.74|0
1655352360000|2022-06-16 04:06:00|198.39|195.99|198.27|195.87|198.39|195.99|198.14|195.74|0
1655352370000|2022-06-16 04:06:10|197.65|195.25|197.9|195.5|197.9|195.5|197.65|195.25|0
1655352380000|2022-06-16 04:06:20|198.14|195.74|198.14|195.74|198.39|195.99|198.14|195.74|0
1655352390000|2022-06-16 04:06:30|198.03|195.63|197.9|195.5|198.03|195.63|197.9|195.5|0
1655352400000|2022-06-16 04:06:40|198.02|195.62|197.9|195.5|198.02|195.62|197.9|195.5|0
1655352420000|2022-06-16 04:07:00|198.39|195.99|198.39|195.99|198.39|195.99|198.39|195.99|0
1655352430000|2022-06-16 04:07:10|198.63|196.23|198.88|196.48|198.88|196.48|198.63|196.23|0
1655352440000|2022-06-16 04:07:20|198.63|196.23|198.63|196.23|198.63|196.23|198.63|196.23|0
1655352450000|2022-06-16 04:07:30|198.88|196.48|198.88|196.48|198.88|196.48|198.76|196.36|0
1655352470000|2022-06-16 04:07:50|198.76|196.36|198.88|196.48|198.88|196.48|198.76|196.36|0
1655352490000|2022-06-16 04:08:10|198.63|196.23|198.88|196.48|199.01|196.61|198.63|196.23|0
1655352500000|2022-06-16 04:08:20|199.12|196.72|199.25|196.85|199.25|196.85|199.12|196.72|0
1655352510000|2022-06-16 04:08:30|199.12|196.72|199.37|196.97|199.37|196.97|199.12|196.72|0
1655352520000|2022-06-16 04:08:40|199.12|196.72|198.88|196.48|199.12|196.72|198.88|196.48|0
1655352540000|2022-06-16 04:09:00|199.01|196.61|198.63|196.23|199.01|196.61|198.63|196.23|0
1655352550000|2022-06-16 04:09:10|198.51|196.11|198.39|195.99|198.51|196.11|198.39|195.99|0
1655352560000|2022-06-16 04:09:20|198.51|196.11|198.51|196.11|198.51|196.11|198.51|196.11|0
1655352570000|2022-06-16 04:09:30|198.39|195.99|198.39|195.99|198.39|195.99|198.39|195.99|0
1655352580000|2022-06-16 04:09:40|198.63|196.23|198.76|196.36|198.76|196.36|198.63|196.23|0
1655352590000|2022-06-16 04:09:50|198.63|196.23|198.76|196.36|198.76|196.36|198.63|196.23|0
1655352600000|2022-06-16 04:10:00|198.63|196.23|198.63|196.23|198.63|196.23|198.51|196.11|0
1655352610000|2022-06-16 04:10:10|198.88|196.48|198.63|196.23|198.88|196.48|198.63|196.23|0
1655352620000|2022-06-16 04:10:20|198.88|196.48|198.88|196.48|198.88|196.48|198.88|196.48|0
1655352640000|2022-06-16 04:10:40|199.12|196.72|199.12|196.72|199.12|196.72|199.12|196.72|0
1655352670000|2022-06-16 04:11:10|198.88|196.48|199|196.6|199|196.6|198.88|196.48|0
1655352680000|2022-06-16 04:11:20|198.88|196.48|199.12|196.72|199.12|196.72|198.88|196.48|0
1655352690000|2022-06-16 04:11:30|199.37|196.97|199.61|197.21|199.61|197.21|199.37|196.97|0
1655352700000|2022-06-16 04:11:40|199.74|197.34|199.61|197.21|199.86|197.46|199.61|197.21|0
1655352710000|2022-06-16 04:11:50|199.37|196.97|199.61|197.21|199.61|197.21|199.37|196.97|0
1655352730000|2022-06-16 04:12:10|199.74|197.34|199.61|197.21|199.86|197.46|199.61|197.21|0
1655352740000|2022-06-16 04:12:20|199.49|197.09|199.37|196.97|199.49|197.09|199.37|196.97|0
1655352750000|2022-06-16 04:12:30|199.61|197.21|199.86|197.46|199.86|197.46|199.61|197.21|0
1655352760000|2022-06-16 04:12:40|200.1|197.7|200.1|197.7|200.1|197.7|200.1|197.7|0
1655352780000|2022-06-16 04:13:00|201.33|198.93|200.84|198.44|201.33|198.93|200.84|198.44|0
1655352790000|2022-06-16 04:13:10|200.59|198.19|200.84|198.44|200.84|198.44|200.59|198.19|0
1655352800000|2022-06-16 04:13:20|200.59|198.19|200.84|198.44|200.84|198.44|200.59|198.19|0
1655352810000|2022-06-16 04:13:30|200.72|198.32|200.59|198.19|200.72|198.32|200.59|198.19|0
1655352820000|2022-06-16 04:13:40|200.84|198.44|200.1|197.7|200.84|198.44|200.1|197.7|0
1655352830000|2022-06-16 04:13:50|199.86|197.46|199.86|197.46|199.86|197.46|199.86|197.46|0
1655352840000|2022-06-16 04:14:00|200.1|197.7|198.87|196.47|200.1|197.7|198.87|196.47|0
1655352850000|2022-06-16 04:14:10|198.75|196.35|198.87|196.47|198.87|196.47|198.75|196.35|0
1655352860000|2022-06-16 04:14:20|198.63|196.23|198.38|195.98|198.63|196.23|198.38|195.98|0
1655352870000|2022-06-16 04:14:30|198.14|195.74|197.89|195.49|198.14|195.74|197.89|195.49|0
1655352890000|2022-06-16 04:14:50|198.13|195.73|198.13|195.73|198.13|195.73|198.13|195.73|0
1655352900000|2022-06-16 04:15:00|197.89|195.49|197.89|195.49|197.89|195.49|197.89|195.49|0
1655352910000|2022-06-16 04:15:10|198.02|195.62|198.13|195.73|198.13|195.73|198.02|195.62|0
1655352920000|2022-06-16 04:15:20|198.51|196.11|198.38|195.98|198.63|196.23|198.38|195.98|0
1655352930000|2022-06-16 04:15:30|198.51|196.11|198.51|196.11|198.51|196.11|198.38|195.98|0
1655352940000|2022-06-16 04:15:40|198.38|195.98|198.38|195.98|198.38|195.98|198.38|195.98|0
1655352960000|2022-06-16 04:16:00|198.13|195.73|198.13|195.73|198.13|195.73|198.13|195.73|0
1655352970000|2022-06-16 04:16:10|198.26|195.86|198.38|195.98|198.38|195.98|198.26|195.86|0
1655352990000|2022-06-16 04:16:30|198.26|195.86|198.26|195.86|198.26|195.86|198.26|195.86|0
1655353000000|2022-06-16 04:16:40|198.13|195.73|197.89|195.49|198.13|195.73|197.89|195.49|0
1655353010000|2022-06-16 04:16:50|198.01|195.61|197.89|195.49|198.01|195.61|197.89|195.49|0
1655353030000|2022-06-16 04:17:10|198.01|195.61|198.38|195.98|198.38|195.98|198.01|195.61|0
1655353040000|2022-06-16 04:17:20|198.87|196.47|198.87|196.47|198.87|196.47|198.87|196.47|0
1655353060000|2022-06-16 04:17:40|198.62|196.22|198.87|196.47|198.87|196.47|198.62|196.22|0
1655353080000|2022-06-16 04:18:00|199.11|196.71|200.1|197.7|200.1|197.7|199.11|196.71|0
1655353090000|2022-06-16 04:18:10|200.34|197.94|200.34|197.94|200.34|197.94|200.34|197.94|0
1655353100000|2022-06-16 04:18:20|200.59|198.19|200.59|198.19|200.59|198.19|200.59|198.19|0
1655353110000|2022-06-16 04:18:30|200.34|197.94|200.34|197.94|200.47|198.07|200.34|197.94|0
1655353120000|2022-06-16 04:18:40|199.85|197.45|199.61|197.21|199.85|197.45|199.61|197.21|0
1655353130000|2022-06-16 04:18:50|199.36|196.96|199.24|196.84|199.61|197.21|199.24|196.84|0
1655353140000|2022-06-16 04:19:00|199.36|196.96|199.36|196.96|199.49|197.09|199.36|196.96|0
1655353150000|2022-06-16 04:19:10|199.61|197.21|199.6|197.2|199.61|197.21|199.6|197.2|0
1655353160000|2022-06-16 04:19:20|200.1|197.7|200.1|197.7|200.1|197.7|200.1|197.7|0
1655353170000|2022-06-16 04:19:30|199.85|197.45|200.83|198.43|200.83|198.43|199.85|197.45|0
1655353180000|2022-06-16 04:19:40|200.59|198.19|200.34|197.94|200.59|198.19|200.34|197.94|0
1655353190000|2022-06-16 04:19:50|201.33|198.93|201.08|198.68|201.33|198.93|201.08|198.68|0
1655353200000|2022-06-16 04:20:00|201.21|198.81|200.96|198.56|201.33|198.93|200.96|198.56|0
1655353210000|2022-06-16 04:20:10|200.83|198.43|201.08|198.68|201.08|198.68|200.83|198.43|0
1655353220000|2022-06-16 04:20:20|200.83|198.43|200.34|197.94|200.83|198.43|200.34|197.94|0
1655353230000|2022-06-16 04:20:30|199.85|197.45|198.37|195.97|199.85|197.45|198.37|195.97|0
1655353240000|2022-06-16 04:20:40|198.62|196.22|198.62|196.22|198.62|196.22|198.37|195.97|0
1655353250000|2022-06-16 04:20:50|198.5|196.1|198.26|195.86|198.5|196.1|198.26|195.86|0
1655353260000|2022-06-16 04:21:00|198.37|195.97|198.62|196.22|198.62|196.22|198.37|195.97|0
1655353270000|2022-06-16 04:21:10|198.87|196.47|199.6|197.2|199.6|197.2|198.87|196.47|0
1655353280000|2022-06-16 04:21:20|199.85|197.45|199.6|197.2|199.85|197.45|199.6|197.2|0
1655353290000|2022-06-16 04:21:30|199.85|197.45|199.85|197.45|199.85|197.45|199.85|197.45|0
1655353300000|2022-06-16 04:21:40|199.98|197.58|199.98|197.58|199.98|197.58|199.85|197.45|0
1655353310000|2022-06-16 04:21:50|199.85|197.45|199.6|197.2|199.85|197.45|199.6|197.2|0
1655353320000|2022-06-16 04:22:00|199.48|197.08|200.09|197.69|200.47|198.07|199.48|197.08|0
1655353330000|2022-06-16 04:22:10|199.98|197.58|200.22|197.82|200.22|197.82|199.98|197.58|0
1655353340000|2022-06-16 04:22:20|200.09|197.69|200.59|198.19|200.59|198.19|200.09|197.69|0
1655353350000|2022-06-16 04:22:30|200.71|198.31|201.08|198.68|201.08|198.68|200.71|198.31|0
1655353360000|2022-06-16 04:22:40|201.32|198.92|201.08|198.68|201.32|198.92|201.08|198.68|0
1655353370000|2022-06-16 04:22:50|200.96|198.56|200.83|198.43|200.96|198.56|200.83|198.43|0
1655353380000|2022-06-16 04:23:00|201.32|198.92|201.7|199.3|201.7|199.3|201.32|198.92|0
1655353390000|2022-06-16 04:23:10|201.57|199.17|202.06|199.66|202.06|199.66|201.57|199.17|0
1655353400000|2022-06-16 04:23:20|201.81|199.41|201.57|199.17|201.81|199.41|201.57|199.17|0
1655353410000|2022-06-16 04:23:30|201.7|199.3|201.81|199.41|201.81|199.41|201.57|199.17|0
1655353420000|2022-06-16 04:23:40|201.57|199.17|201.81|199.41|201.81|199.41|201.57|199.17|0
1655353430000|2022-06-16 04:23:50|202.06|199.66|202.06|199.66|202.06|199.66|202.06|199.66|0
1655353440000|2022-06-16 04:24:00|202.31|199.91|202.43|200.03|202.43|200.03|202.31|199.91|0
1655353450000|2022-06-16 04:24:10|202.19|199.79|202.93|200.53|202.93|200.53|202.19|199.79|0
1655353460000|2022-06-16 04:24:20|203.05|200.65|203.04|200.64|203.29|200.89|203.04|200.64|0
1655353470000|2022-06-16 04:24:30|203.17|200.77|202.8|200.4|203.17|200.77|202.8|200.4|0
1655353480000|2022-06-16 04:24:40|203.04|200.64|203.29|200.89|203.29|200.89|203.04|200.64|0
1655353500000|2022-06-16 04:25:00|203.17|200.77|203.29|200.89|203.29|200.89|203.17|200.77|0
1655353510000|2022-06-16 04:25:10|203.04|200.64|203.04|200.64|203.04|200.64|203.04|200.64|0
1655353530000|2022-06-16 04:25:30|202.55|200.15|202.06|199.66|202.55|200.15|202.06|199.66|0
1655353540000|2022-06-16 04:25:40|202.31|199.91|202.31|199.91|202.31|199.91|202.31|199.91|0
1655353550000|2022-06-16 04:25:50|202.43|200.03|202.19|199.79|202.43|200.03|202.19|199.79|0
1655353560000|2022-06-16 04:26:00|202.06|199.66|201.32|198.92|202.06|199.66|201.32|198.92|0
1655353570000|2022-06-16 04:26:10|200.96|198.56|200.83|198.43|201.07|198.67|200.83|198.43|0
1655353580000|2022-06-16 04:26:20|200.58|198.18|200.34|197.94|200.71|198.31|200.34|197.94|0
1655353590000|2022-06-16 04:26:30|200.58|198.18|200.83|198.43|200.83|198.43|200.58|198.18|0
1655353600000|2022-06-16 04:26:40|200.58|198.18|200.71|198.31|200.71|198.31|200.58|198.18|0
1655353610000|2022-06-16 04:26:50|200.58|198.18|200.58|198.18|200.58|198.18|200.58|198.18|0
1655353630000|2022-06-16 04:27:10|200.46|198.06|200.58|198.18|200.58|198.18|200.34|197.94|0
1655353650000|2022-06-16 04:27:30|200.34|197.94|199.6|197.2|200.34|197.94|199.6|197.2|0
1655353660000|2022-06-16 04:27:40|199.84|197.44|200.09|197.69|200.09|197.69|199.84|197.44|0
1655353670000|2022-06-16 04:27:50|199.84|197.44|199.84|197.44|199.97|197.57|199.84|197.44|0
1655353680000|2022-06-16 04:28:00|200.83|198.43|200.83|198.43|200.83|198.43|200.83|198.43|0
1655353690000|2022-06-16 04:28:10|201.32|198.92|201.32|198.92|201.32|198.92|201.32|198.92|0
1655353700000|2022-06-16 04:28:20|201.07|198.67|200.83|198.43|201.07|198.67|200.83|198.43|0
1655353710000|2022-06-16 04:28:30|200.95|198.55|201.07|198.67|201.07|198.67|200.95|198.55|0
1655353720000|2022-06-16 04:28:40|200.95|198.55|201.07|198.67|201.07|198.67|200.95|198.55|0
1655353730000|2022-06-16 04:28:50|201.2|198.8|201.56|199.16|201.56|199.16|201.2|198.8|0
1655353740000|2022-06-16 04:29:00|201.81|199.41|201.81|199.41|201.81|199.41|201.81|199.41|0
1655353750000|2022-06-16 04:29:10|201.56|199.16|202.06|199.66|202.06|199.66|201.56|199.16|0
1655353760000|2022-06-16 04:29:20|201.81|199.41|201.56|199.16|201.81|199.41|201.56|199.16|0
1655353770000|2022-06-16 04:29:30|201.69|199.29|201.32|198.92|201.69|199.29|201.32|198.92|0
1655353780000|2022-06-16 04:29:40|201.56|199.16|201.32|198.92|201.56|199.16|201.32|198.92|0
1655353790000|2022-06-16 04:29:50|201.45|199.05|201.56|199.16|201.56|199.16|201.44|199.04|0
1655353800000|2022-06-16 04:30:00|201.32|198.92|201.32|198.92|201.32|198.92|200.95|198.55|0
1655353810000|2022-06-16 04:30:10|201.07|198.67|201.81|199.41|201.81|199.41|201.07|198.67|0
1655353820000|2022-06-16 04:30:20|201.07|198.67|201.07|198.67|201.32|198.92|201.07|198.67|0
1655353830000|2022-06-16 04:30:30|200.82|198.42|200.58|198.18|200.82|198.42|200.58|198.18|0
1655353840000|2022-06-16 04:30:40|200.71|198.31|200.71|198.31|200.71|198.31|200.71|198.31|0
1655353850000|2022-06-16 04:30:50|200.58|198.18|200.58|198.18|200.71|198.31|200.58|198.18|0
1655353860000|2022-06-16 04:31:00|201.07|198.67|200.58|198.18|201.07|198.67|200.58|198.18|0
1655353870000|2022-06-16 04:31:10|200.46|198.06|200.58|198.18|200.82|198.42|200.46|198.06|0
1655353880000|2022-06-16 04:31:20|200.33|197.93|200.09|197.69|200.33|197.93|200.09|197.69|0
1655353890000|2022-06-16 04:31:30|199.84|197.44|199.84|197.44|199.84|197.44|199.72|197.32|0
1655353900000|2022-06-16 04:31:40|200.09|197.69|199.97|197.57|200.09|197.69|199.97|197.57|0
1655353910000|2022-06-16 04:31:50|199.84|197.44|199.84|197.44|199.84|197.44|199.59|197.19|0
1655353920000|2022-06-16 04:32:00|199.97|197.57|199.84|197.44|199.97|197.57|199.84|197.44|0
1655353930000|2022-06-16 04:32:10|200.33|197.93|200.33|197.93|200.33|197.93|200.33|197.93|0
1655353940000|2022-06-16 04:32:20|200.46|198.06|199.84|197.44|200.46|198.06|199.84|197.44|0
1655353950000|2022-06-16 04:32:30|200.08|197.68|199.84|197.44|200.08|197.68|199.84|197.44|0
1655353960000|2022-06-16 04:32:40|199.72|197.32|199.59|197.19|199.84|197.44|199.59|197.19|0
1655353970000|2022-06-16 04:32:50|199.35|196.95|199.35|196.95|199.35|196.95|199.35|196.95|0
1655353980000|2022-06-16 04:33:00|199.72|197.32|199.59|197.19|199.72|197.32|199.59|197.19|0
1655353990000|2022-06-16 04:33:10|199.35|196.95|199.59|197.19|199.59|197.19|199.35|196.95|0
1655354000000|2022-06-16 04:33:20|199.35|196.95|199.35|196.95|199.35|196.95|199.35|196.95|0
1655354020000|2022-06-16 04:33:40|199.1|196.7|199.59|197.19|199.59|197.19|199.1|196.7|0
1655354030000|2022-06-16 04:33:50|199.35|196.95|199.35|196.95|199.35|196.95|199.35|196.95|0
1655354040000|2022-06-16 04:34:00|199.1|196.7|198.61|196.21|199.1|196.7|198.61|196.21|0
1655354050000|2022-06-16 04:34:10|198.85|196.45|199.1|196.7|199.1|196.7|198.85|196.45|0
1655354060000|2022-06-16 04:34:20|198.74|196.34|198.36|195.96|198.74|196.34|198.36|195.96|0
1655354070000|2022-06-16 04:34:30|198.24|195.84|198.12|195.72|198.24|195.84|198.12|195.72|0
1655354080000|2022-06-16 04:34:40|198|195.6|197.87|195.47|198|195.6|197.87|195.47|0
1655354090000|2022-06-16 04:34:50|198.12|195.72|198.12|195.72|198.12|195.72|198.12|195.72|0
1655354100000|2022-06-16 04:35:00|198.36|195.96|198.12|195.72|198.36|195.96|198.12|195.72|0
1655354110000|2022-06-16 04:35:10|198.36|195.96|198.85|196.45|198.85|196.45|198.36|195.96|0
1655354120000|2022-06-16 04:35:20|199.34|196.94|199.1|196.7|199.34|196.94|199.1|196.7|0
1655354130000|2022-06-16 04:35:30|199.34|196.94|199.1|196.7|199.34|196.94|199.1|196.7|0
1655354140000|2022-06-16 04:35:40|199.23|196.83|198.98|196.58|199.23|196.83|198.98|196.58|0
1655354150000|2022-06-16 04:35:50|198.85|196.45|198.73|196.33|198.85|196.45|198.73|196.33|0
1655354160000|2022-06-16 04:36:00|198.85|196.45|198.61|196.21|198.85|196.45|198.61|196.21|0
1655354180000|2022-06-16 04:36:20|198.36|195.96|198.11|195.71|198.36|195.96|198.11|195.71|0
1655354190000|2022-06-16 04:36:30|198.36|195.96|198.85|196.45|198.85|196.45|198.36|195.96|0
1655354200000|2022-06-16 04:36:40|198.73|196.33|198.36|195.96|198.73|196.33|198.36|195.96|0
1655354210000|2022-06-16 04:36:50|198.61|196.21|198.6|196.2|198.61|196.21|198.6|196.2|0
1655354230000|2022-06-16 04:37:10|198.49|196.09|198.73|196.33|198.73|196.33|198.49|196.09|0
1655354240000|2022-06-16 04:37:20|198.85|196.45|198.73|196.33|198.85|196.45|198.73|196.33|0
1655354250000|2022-06-16 04:37:30|198.85|196.45|198.85|196.45|198.85|196.45|198.85|196.45|0
1655354270000|2022-06-16 04:37:50|199.1|196.7|199.1|196.7|199.1|196.7|199.1|196.7|0
1655354280000|2022-06-16 04:38:00|199.34|196.94|198.85|196.45|199.34|196.94|198.85|196.45|0
1655354290000|2022-06-16 04:38:10|199.1|196.7|199.1|196.7|199.1|196.7|199.1|196.7|0
1655354300000|2022-06-16 04:38:20|199.34|196.94|198.98|196.58|199.59|197.19|198.98|196.58|0
1655354310000|2022-06-16 04:38:30|199.1|196.7|199.1|196.7|199.1|196.7|199.1|196.7|0
1655354320000|2022-06-16 04:38:40|199.22|196.82|199.22|196.82|199.22|196.82|199.22|196.82|0
1655354330000|2022-06-16 04:38:50|199.34|196.94|199.09|196.69|199.34|196.94|199.09|196.69|0
1655354340000|2022-06-16 04:39:00|198.85|196.45|198.36|195.96|198.85|196.45|198.36|195.96|0
1655354360000|2022-06-16 04:39:20|198.6|196.2|198.6|196.2|198.6|196.2|198.6|196.2|0
1655354380000|2022-06-16 04:39:40|198.36|195.96|198.36|195.96|198.36|195.96|198.36|195.96|0
1655354400000|2022-06-16 04:40:00|198.24|195.84|198.36|195.96|198.36|195.96|198.24|195.84|0
1655354410000|2022-06-16 04:40:10|198.24|195.84|198.24|195.84|198.24|195.84|198.11|195.71|0
1655354420000|2022-06-16 04:40:20|198.36|195.96|198.6|196.2|198.6|196.2|198.36|195.96|0
1655354430000|2022-06-16 04:40:30|198.73|196.33|198.73|196.33|198.73|196.33|198.73|196.33|0
1655354440000|2022-06-16 04:40:40|198.6|196.2|198.6|196.2|198.6|196.2|198.6|196.2|0
1655354450000|2022-06-16 04:40:50|198.36|195.96|198.36|195.96|198.36|195.96|198.36|195.96|0
1655354460000|2022-06-16 04:41:00|198.6|196.2|199.34|196.94|199.58|197.18|198.6|196.2|0
1655354480000|2022-06-16 04:41:20|199.47|197.07|199.47|197.07|199.47|197.07|199.47|197.07|0
1655354490000|2022-06-16 04:41:30|199.83|197.43|200.08|197.68|200.08|197.68|199.58|197.18|0
1655354500000|2022-06-16 04:41:40|199.58|197.18|199.71|197.31|199.83|197.43|199.58|197.18|0
1655354510000|2022-06-16 04:41:50|199.58|197.18|199.58|197.18|199.58|197.18|199.58|197.18|0
1655354520000|2022-06-16 04:42:00|199.34|196.94|199.09|196.69|199.34|196.94|199.09|196.69|0
1655354540000|2022-06-16 04:42:20|199.47|197.07|199.34|196.94|199.58|197.18|199.34|196.94|0
1655354550000|2022-06-16 04:42:30|199.58|197.18|199.71|197.31|199.71|197.31|199.58|197.18|0
1655354560000|2022-06-16 04:42:40|199.83|197.43|200.08|197.68|200.08|197.68|199.83|197.43|0
1655354570000|2022-06-16 04:42:50|200.32|197.92|200.45|198.05|200.45|198.05|200.32|197.92|0
1655354580000|2022-06-16 04:43:00|200.57|198.17|200.81|198.41|200.81|198.41|200.57|198.17|0
1655354590000|2022-06-16 04:43:10|201.06|198.66|201.06|198.66|201.06|198.66|201.06|198.66|0
1655354610000|2022-06-16 04:43:30|201.55|199.15|201.55|199.15|201.55|199.15|201.55|199.15|0
1655354620000|2022-06-16 04:43:40|201.8|199.4|202.78|200.38|202.78|200.38|201.8|199.4|0
1655354630000|2022-06-16 04:43:50|202.66|200.26|202.78|200.38|202.78|200.38|202.66|200.26|0
1655354640000|2022-06-16 04:44:00|203.03|200.63|203.52|201.12|203.52|201.12|203.03|200.63|0
1655354650000|2022-06-16 04:44:10|203.77|201.37|203.4|201|203.77|201.37|203.4|201|0
1655354660000|2022-06-16 04:44:20|203.52|201.12|203.03|200.63|203.52|201.12|202.91|200.51|0
1655354670000|2022-06-16 04:44:30|203.27|200.87|203.27|200.87|203.27|200.87|203.27|200.87|0
1655354680000|2022-06-16 04:44:40|203.16|200.76|203.27|200.87|203.27|200.87|203.03|200.63|0
1655354700000|2022-06-16 04:45:00|203.03|200.63|202.78|200.38|203.27|200.87|202.78|200.38|0
1655354710000|2022-06-16 04:45:10|202.66|200.26|202.78|200.38|202.78|200.38|202.66|200.26|0
1655354720000|2022-06-16 04:45:20|203.03|200.63|203.16|200.76|203.16|200.76|202.91|200.51|0
1655354730000|2022-06-16 04:45:30|202.78|200.38|202.78|200.38|202.78|200.38|202.78|200.38|0
1655354750000|2022-06-16 04:45:50|202.53|200.13|202.29|199.89|202.53|200.13|202.29|199.89|0
1655354760000|2022-06-16 04:46:00|202.04|199.64|202.04|199.64|202.04|199.64|202.04|199.64|0
1655354770000|2022-06-16 04:46:10|202.29|199.89|202.53|200.13|202.53|200.13|202.29|199.89|0
1655354780000|2022-06-16 04:46:20|202.42|200.02|202.53|200.13|202.66|200.26|202.42|200.02|0
1655354790000|2022-06-16 04:46:30|202.29|199.89|202.53|200.13|202.53|200.13|202.29|199.89|0
1655354800000|2022-06-16 04:46:40|202.66|200.26|202.53|200.13|202.66|200.26|202.53|200.13|0
1655354810000|2022-06-16 04:46:50|202.78|200.38|203.77|201.37|203.77|201.37|202.78|200.38|0
1655354820000|2022-06-16 04:47:00|203.65|201.25|202.78|200.38|203.65|201.25|202.78|200.38|0
1655354830000|2022-06-16 04:47:10|202.91|200.51|203.27|200.87|203.27|200.87|202.91|200.51|0
1655354840000|2022-06-16 04:47:20|203.52|201.12|203.52|201.12|203.52|201.12|203.27|200.87|0
1655354850000|2022-06-16 04:47:30|203.27|200.87|203.27|200.87|203.27|200.87|203.27|200.87|0
1655354860000|2022-06-16 04:47:40|203.4|201|203.27|200.87|203.4|201|203.27|200.87|0
1655354870000|2022-06-16 04:47:50|203.03|200.63|203.52|201.12|203.52|201.12|203.03|200.63|0
1655354880000|2022-06-16 04:48:00|203.27|200.87|203.52|201.12|203.76|201.36|203.27|200.87|0
1655354900000|2022-06-16 04:48:20|203.27|200.87|203.27|200.87|203.27|200.87|203.27|200.87|0
1655354910000|2022-06-16 04:48:30|203.02|200.62|202.78|200.38|203.02|200.62|202.78|200.38|0
1655354920000|2022-06-16 04:48:40|202.53|200.13|202.53|200.13|202.53|200.13|202.53|200.13|0
1655354930000|2022-06-16 04:48:50|202.66|200.26|203.02|200.62|203.02|200.62|202.41|200.01|0
1655354940000|2022-06-16 04:49:00|203.27|200.87|203.4|201|203.4|201|203.27|200.87|0
1655354950000|2022-06-16 04:49:10|202.28|199.88|202.04|199.64|202.28|199.88|202.04|199.64|0
1655354960000|2022-06-16 04:49:20|202.28|199.88|202.53|200.13|202.53|200.13|202.28|199.88|0
1655354970000|2022-06-16 04:49:30|202.66|200.26|202.78|200.38|202.78|200.38|202.66|200.26|0
1655354980000|2022-06-16 04:49:40|203.02|200.62|203.02|200.62|203.02|200.62|203.02|200.62|0
1655354990000|2022-06-16 04:49:50|202.78|200.38|202.53|200.13|202.78|200.38|202.53|200.13|0
1655355000000|2022-06-16 04:50:00|202.28|199.88|202.28|199.88|202.28|199.88|202.28|199.88|0
1655355010000|2022-06-16 04:50:10|202.78|200.38|203.02|200.62|203.02|200.62|202.78|200.38|0
1655355020000|2022-06-16 04:50:20|203.27|200.87|203.76|201.36|203.76|201.36|203.02|200.62|0
1655355030000|2022-06-16 04:50:30|203.52|201.12|203.52|201.12|203.52|201.12|203.52|201.12|0
1655355040000|2022-06-16 04:50:40|203.4|201|203.27|200.87|203.4|201|203.27|200.87|0
1655355050000|2022-06-16 04:50:50|203.52|201.12|203.52|201.12|203.52|201.12|203.52|201.12|0
1655355070000|2022-06-16 04:51:10|203.76|201.36|203.76|201.36|203.76|201.36|203.76|201.36|0
1655355080000|2022-06-16 04:51:20|203.64|201.24|203.51|201.11|203.64|201.24|203.51|201.11|0
1655355090000|2022-06-16 04:51:30|203.76|201.36|203.76|201.36|204.01|201.61|203.64|201.24|0
1655355100000|2022-06-16 04:51:40|203.51|201.11|203.76|201.36|203.76|201.36|203.27|200.87|0
1655355120000|2022-06-16 04:52:00|203.51|201.11|203.76|201.36|203.76|201.36|203.51|201.11|0
1655355130000|2022-06-16 04:52:10|203.51|201.11|203.64|201.24|203.64|201.24|203.51|201.11|0
1655355140000|2022-06-16 04:52:20|203.76|201.36|203.76|201.36|204.01|201.61|203.76|201.36|0
1655355150000|2022-06-16 04:52:30|204.01|201.61|204.01|201.61|204.01|201.61|204.01|201.61|0
1655355180000|2022-06-16 04:53:00|203.76|201.36|203.76|201.36|203.76|201.36|203.76|201.36|0
1655355190000|2022-06-16 04:53:10|203.89|201.49|204.01|201.61|204.01|201.61|203.89|201.49|0
1655355250000|2022-06-16 04:54:10|203.64|201.24|203.51|201.11|203.64|201.24|203.51|201.11|0
1655355270000|2022-06-16 04:54:30|203.76|201.36|203.64|201.24|203.76|201.36|203.51|201.11|0
1655355280000|2022-06-16 04:54:40|203.76|201.36|203.51|201.11|203.76|201.36|203.51|201.11|0
1655355290000|2022-06-16 04:54:50|203.27|200.87|203.51|201.11|203.51|201.11|203.27|200.87|0
1655355300000|2022-06-16 04:55:00|203.27|200.87|203.76|201.36|203.76|201.36|203.27|200.87|0
1655355310000|2022-06-16 04:55:10|203.89|201.49|204|201.6|204|201.6|203.89|201.49|0
1655355340000|2022-06-16 04:55:40|203.89|201.49|203.76|201.36|203.89|201.49|203.76|201.36|0
1655355350000|2022-06-16 04:55:50|204|201.6|203.76|201.36|204|201.6|203.76|201.36|0
1655355360000|2022-06-16 04:56:00|204|201.6|204.25|201.85|204.5|202.1|204|201.6|0
1655355370000|2022-06-16 04:56:10|204|201.6|203.76|201.36|204|201.6|203.76|201.36|0
1655355380000|2022-06-16 04:56:20|203.51|201.11|203.76|201.36|203.76|201.36|203.51|201.11|0
1655355390000|2022-06-16 04:56:30|203.89|201.49|204|201.6|204|201.6|203.89|201.49|0
1655355400000|2022-06-16 04:56:40|203.76|201.36|203.89|201.49|203.89|201.49|203.76|201.36|0
1655355410000|2022-06-16 04:56:50|203.76|201.36|203.76|201.36|203.76|201.36|203.76|201.36|0
1655355420000|2022-06-16 04:57:00|203.64|201.24|203.51|201.11|203.64|201.24|203.51|201.11|0
1655355430000|2022-06-16 04:57:10|203.76|201.36|203.64|201.24|203.76|201.36|203.64|201.24|0
1655355440000|2022-06-16 04:57:20|203.51|201.11|203.64|201.24|203.64|201.24|203.51|201.11|0
1655355450000|2022-06-16 04:57:30|203.51|201.11|203.51|201.11|203.51|201.11|203.26|200.86|0
1655355460000|2022-06-16 04:57:40|203.76|201.36|203.51|201.11|203.76|201.36|203.51|201.11|0
1655355470000|2022-06-16 04:57:50|203.26|200.86|203.26|200.86|203.26|200.86|203.26|200.86|0
1655355480000|2022-06-16 04:58:00|203.02|200.62|202.9|200.5|203.02|200.62|202.9|200.5|0
1655355490000|2022-06-16 04:58:10|202.77|200.37|202.03|199.63|202.77|200.37|202.03|199.63|0
1655355500000|2022-06-16 04:58:20|201.78|199.38|202.03|199.63|202.03|199.63|201.78|199.38|0
1655355520000|2022-06-16 04:58:40|202.28|199.88|202.28|199.88|202.28|199.88|202.28|199.88|0
1655355530000|2022-06-16 04:58:50|202.77|200.37|202.9|200.5|203.02|200.62|202.77|200.37|0
1655355540000|2022-06-16 04:59:00|203.14|200.74|203.26|200.86|203.26|200.86|203.02|200.62|0
1655355550000|2022-06-16 04:59:10|203.02|200.62|203.39|200.99|203.39|200.99|203.02|200.62|0
1655355560000|2022-06-16 04:59:20|203.26|200.86|203.26|200.86|203.39|200.99|203.26|200.86|0
1655355570000|2022-06-16 04:59:30|203.75|201.35|204.49|202.09|204.49|202.09|203.75|201.35|0
1655355580000|2022-06-16 04:59:40|204.74|202.34|204.74|202.34|204.74|202.34|204.74|202.34|0
1655355590000|2022-06-16 04:59:50|205.73|203.33|205.73|203.33|205.73|203.33|205.73|203.33|0
1655355600000|2022-06-16 05:00:00|205.48|203.08|207.21|204.81|207.21|204.81|205.48|203.08|0
1655355610000|2022-06-16 05:00:10|207.58|205.18|207.21|204.81|207.7|205.3|207.21|204.81|0
1655355620000|2022-06-16 05:00:20|207.7|205.3|206.22|203.82|207.7|205.3|205.97|203.57|0
1655355630000|2022-06-16 05:00:30|206.71|204.31|206.71|204.31|206.71|204.31|206.6|204.2|0
1655355640000|2022-06-16 05:00:40|206.6|204.2|206.35|203.95|206.6|204.2|206.35|203.95|0
1655355650000|2022-06-16 05:00:50|205.97|203.57|205.48|203.08|205.97|203.57|205.48|203.08|0
1655355660000|2022-06-16 05:01:00|205.97|203.57|204.49|202.09|205.97|203.57|204.49|202.09|0
1655355670000|2022-06-16 05:01:10|204.37|201.97|204.25|201.85|204.37|201.97|204.25|201.85|0
1655355680000|2022-06-16 05:01:20|204.49|202.09|204.49|202.09|204.62|202.22|204.49|202.09|0
1655355690000|2022-06-16 05:01:30|205.11|202.71|205.97|203.57|206.22|203.82|205.11|202.71|0
1655355700000|2022-06-16 05:01:40|205.85|203.45|205.73|203.33|205.85|203.45|205.73|203.33|0
1655355710000|2022-06-16 05:01:50|205.61|203.21|206.22|203.82|206.22|203.82|205.61|203.21|0
1655355720000|2022-06-16 05:02:00|207.21|204.81|207.45|205.05|207.45|205.05|207.21|204.81|0
1655355730000|2022-06-16 05:02:10|207.7|205.3|207.95|205.55|207.95|205.55|207.7|205.3|0
1655355740000|2022-06-16 05:02:20|207.83|205.43|207.21|204.81|207.83|205.43|207.21|204.81|0
1655355750000|2022-06-16 05:02:30|206.96|204.56|207.95|205.55|208.08|205.68|206.96|204.56|0
1655355760000|2022-06-16 05:02:40|207.7|205.3|208.19|205.79|208.19|205.79|207.7|205.3|0
1655355770000|2022-06-16 05:02:50|208.44|206.04|208.44|206.04|208.44|206.04|208.19|205.79|0
1655355780000|2022-06-16 05:03:00|208.19|205.79|208.19|205.79|208.44|206.04|208.19|205.79|0
1655355790000|2022-06-16 05:03:10|207.95|205.55|207.83|205.43|207.95|205.55|207.83|205.43|0
1655355800000|2022-06-16 05:03:20|208.19|205.79|207.45|205.05|208.19|205.79|207.45|205.05|0
1655355810000|2022-06-16 05:03:30|207.7|205.3|207.45|205.05|207.7|205.3|207.45|205.05|0
1655355820000|2022-06-16 05:03:40|207.7|205.3|207.7|205.3|207.7|205.3|207.58|205.18|0
1655355830000|2022-06-16 05:03:50|207.58|205.18|208.19|205.79|208.19|205.79|207.58|205.18|0
1655355840000|2022-06-16 05:04:00|208.44|206.04|208.57|206.17|208.69|206.29|208.19|205.79|0
1655355850000|2022-06-16 05:04:10|208.19|205.79|207.7|205.3|208.19|205.79|207.7|205.3|0
1655355860000|2022-06-16 05:04:20|207.45|205.05|207.2|204.8|207.45|205.05|207.2|204.8|0
1655355870000|2022-06-16 05:04:30|207.7|205.3|208.44|206.04|208.44|206.04|207.7|205.3|0
1655355880000|2022-06-16 05:04:40|208.32|205.92|207.95|205.55|208.32|205.92|207.95|205.55|0
1655355890000|2022-06-16 05:04:50|207.83|205.43|207.83|205.43|207.94|205.54|207.7|205.3|0
1655355900000|2022-06-16 05:05:00|207.7|205.3|208.44|206.04|208.44|206.04|207.58|205.18|0
1655355910000|2022-06-16 05:05:10|208.19|205.79|207.7|205.3|208.19|205.79|207.7|205.3|0
1655355920000|2022-06-16 05:05:20|207.45|205.05|207.94|205.54|207.94|205.54|207.45|205.05|0
1655355930000|2022-06-16 05:05:30|208.19|205.79|208.44|206.04|208.44|206.04|208.19|205.79|0
1655355940000|2022-06-16 05:05:40|208.69|206.29|208.57|206.17|208.69|206.29|208.44|206.04|0
1655355950000|2022-06-16 05:05:50|208.19|205.79|207.94|205.54|208.19|205.79|207.94|205.54|0
1655355960000|2022-06-16 05:06:00|208.19|205.79|208.07|205.67|208.19|205.79|208.07|205.67|0
1655355970000|2022-06-16 05:06:10|207.94|205.54|208.57|206.17|208.57|206.17|207.94|205.54|0
1655355980000|2022-06-16 05:06:20|208.68|206.28|208.19|205.79|208.68|206.28|208.19|205.79|0
1655355990000|2022-06-16 05:06:30|208.32|205.92|208.44|206.04|208.44|206.04|208.32|205.92|0
1655356000000|2022-06-16 05:06:40|208.32|205.92|208.44|206.04|208.44|206.04|208.32|205.92|0
1655356010000|2022-06-16 05:06:50|208.19|205.79|208.44|206.04|208.44|206.04|208.19|205.79|0
1655356020000|2022-06-16 05:07:00|208.57|206.17|208.93|206.53|208.93|206.53|208.57|206.17|0
1655356030000|2022-06-16 05:07:10|209.43|207.03|209.43|207.03|209.67|207.27|209.43|207.03|0
1655356040000|2022-06-16 05:07:20|209.67|207.27|209.92|207.52|209.92|207.52|209.55|207.15|0
1655356050000|2022-06-16 05:07:30|209.43|207.03|209.92|207.52|209.92|207.52|209.43|207.03|0
1655356060000|2022-06-16 05:07:40|210.41|208.01|210.17|207.77|210.91|208.51|210.17|207.77|0
1655356070000|2022-06-16 05:07:50|210.29|207.89|210.17|207.77|210.29|207.89|209.92|207.52|0
1655356080000|2022-06-16 05:08:00|210.41|208.01|210.91|208.51|210.91|208.51|210.41|208.01|0
1655356090000|2022-06-16 05:08:10|210.41|208.01|209.67|207.27|210.41|208.01|209.67|207.27|0
1655356100000|2022-06-16 05:08:20|209.42|207.02|209.67|207.27|209.67|207.27|209.42|207.02|0
1655356110000|2022-06-16 05:08:30|209.92|207.52|209.92|207.52|209.92|207.52|209.92|207.52|0
1655356120000|2022-06-16 05:08:40|210.17|207.77|210.17|207.77|210.17|207.77|210.17|207.77|0
1655356130000|2022-06-16 05:08:50|210.29|207.89|210.66|208.26|210.66|208.26|210.29|207.89|0
1655356140000|2022-06-16 05:09:00|210.41|208.01|210.66|208.26|210.66|208.26|210.41|208.01|0
1655356150000|2022-06-16 05:09:10|210.41|208.01|210.17|207.77|210.41|208.01|209.92|207.52|0
1655356160000|2022-06-16 05:09:20|209.8|207.4|210.17|207.77|210.17|207.77|209.8|207.4|0
1655356170000|2022-06-16 05:09:30|210.05|207.65|210.29|207.89|210.29|207.89|210.05|207.65|0
1655356180000|2022-06-16 05:09:40|210.41|208.01|210.16|207.76|210.41|208.01|210.16|207.76|0
1655356190000|2022-06-16 05:09:50|209.92|207.52|210.16|207.76|210.16|207.76|209.92|207.52|0
1655356200000|2022-06-16 05:10:00|210.41|208.01|209.92|207.52|210.41|208.01|209.92|207.52|0
1655356210000|2022-06-16 05:10:10|209.67|207.27|209.67|207.27|209.92|207.52|209.67|207.27|0
1655356220000|2022-06-16 05:10:20|210.16|207.76|209.92|207.52|210.16|207.76|209.92|207.52|0
1655356230000|2022-06-16 05:10:30|210.16|207.76|210.16|207.76|210.16|207.76|210.16|207.76|0
1655356240000|2022-06-16 05:10:40|210.05|207.65|210.16|207.76|210.41|208.01|210.05|207.65|0
1655356250000|2022-06-16 05:10:50|209.92|207.52|210.16|207.76|210.16|207.76|209.92|207.52|0
1655356260000|2022-06-16 05:11:00|210.41|208.01|210.66|208.26|210.91|208.51|210.41|208.01|0
1655356270000|2022-06-16 05:11:10|211.03|208.63|211.4|209|211.4|209|211.03|208.63|0
1655356280000|2022-06-16 05:11:20|211.89|209.49|212.14|209.74|212.64|210.24|211.89|209.49|0
1655356290000|2022-06-16 05:11:30|211.89|209.49|212.64|210.24|212.64|210.24|211.89|209.49|0
1655356300000|2022-06-16 05:11:40|212.39|209.99|211.89|209.49|212.39|209.99|211.65|209.25|0
1655356310000|2022-06-16 05:11:50|212.14|209.74|212.76|210.36|212.76|210.36|212.14|209.74|0
1655356320000|2022-06-16 05:12:00|212.64|210.24|212.88|210.48|212.88|210.48|212.64|210.24|0
1655356330000|2022-06-16 05:12:10|212.76|210.36|213.87|211.47|213.87|211.47|212.39|209.99|0
1655356340000|2022-06-16 05:12:20|213.38|210.98|214.12|211.72|214.12|211.72|213.38|210.98|0
1655356350000|2022-06-16 05:12:30|213.87|211.47|213.87|211.47|213.87|211.47|213.87|211.47|0
1655356360000|2022-06-16 05:12:40|213.63|211.23|214.37|211.97|214.37|211.97|213.63|211.23|0
1655356370000|2022-06-16 05:12:50|214.5|212.1|214.61|212.21|214.61|212.21|214.37|211.97|0
1655356380000|2022-06-16 05:13:00|214.37|211.97|214.37|211.97|214.37|211.97|214.37|211.97|0
1655356390000|2022-06-16 05:13:10|214.74|212.34|214.61|212.21|214.86|212.46|214.61|212.21|0
1655356400000|2022-06-16 05:13:20|214.86|212.46|215.36|212.96|215.36|212.96|214.86|212.46|0
1655356410000|2022-06-16 05:13:30|215.11|212.71|215.11|212.71|215.24|212.84|215.11|212.71|0
1655356420000|2022-06-16 05:13:40|215.36|212.96|215.24|212.84|215.36|212.96|215.11|212.71|0
1655356430000|2022-06-16 05:13:50|215.6|213.2|215.73|213.33|215.85|213.45|215.6|213.2|0
1655356440000|2022-06-16 05:14:00|215.6|213.2|215.11|212.71|215.6|213.2|215.11|212.71|0
1655356450000|2022-06-16 05:14:10|214.86|212.46|214.12|211.72|214.86|212.46|214.12|211.72|0
1655356460000|2022-06-16 05:14:20|214.37|211.97|214.37|211.97|214.61|212.21|214.37|211.97|0
1655356470000|2022-06-16 05:14:30|214.61|212.21|214.5|212.1|214.61|212.21|214.5|212.1|0
1655356480000|2022-06-16 05:14:40|214.37|211.97|214.25|211.85|214.37|211.97|214.25|211.85|0
1655356490000|2022-06-16 05:14:50|214.37|211.97|214.37|211.97|214.37|211.97|214.37|211.97|0
1655356500000|2022-06-16 05:15:00|214.25|211.85|214.37|211.97|214.37|211.97|214.12|211.72|0
1655356510000|2022-06-16 05:15:10|213.62|211.22|213.75|211.35|213.87|211.47|213.62|211.22|0
1655356520000|2022-06-16 05:15:20|213.13|210.73|212.88|210.48|213.13|210.73|212.39|209.99|0
1655356530000|2022-06-16 05:15:30|213.38|210.98|213.62|211.22|213.62|211.22|213.38|210.98|0
1655356540000|2022-06-16 05:15:40|213.87|211.47|213.13|210.73|213.87|211.47|213.13|210.73|0
1655356550000|2022-06-16 05:15:50|212.88|210.48|213.26|210.86|213.26|210.86|212.88|210.48|0
1655356560000|2022-06-16 05:16:00|214.61|212.21|214.12|211.72|214.61|212.21|214.12|211.72|0
1655356570000|2022-06-16 05:16:10|214.37|211.97|215.24|212.84|215.24|212.84|214.37|211.97|0
1655356580000|2022-06-16 05:16:20|214.61|212.21|214.86|212.46|214.86|212.46|214.61|212.21|0
1655356590000|2022-06-16 05:16:30|214.61|212.21|214.86|212.46|214.86|212.46|214.61|212.21|0
1655356600000|2022-06-16 05:16:40|214.37|211.97|214.12|211.72|214.61|212.21|214.12|211.72|0
1655356610000|2022-06-16 05:16:50|213.62|211.22|213.38|210.98|213.62|211.22|213.38|210.98|0
1655356620000|2022-06-16 05:17:00|213.62|211.22|213.62|211.22|213.62|211.22|213.62|211.22|0
1655356630000|2022-06-16 05:17:10|213.5|211.1|213.37|210.97|213.5|211.1|213.37|210.97|0
1655356640000|2022-06-16 05:17:20|213.01|210.61|212.63|210.23|213.01|210.61|212.63|210.23|0
1655356650000|2022-06-16 05:17:30|212.39|209.99|212.39|209.99|212.63|210.23|212.39|209.99|0
1655356660000|2022-06-16 05:17:40|212.63|210.23|212.51|210.11|212.63|210.23|212.51|210.11|0
1655356670000|2022-06-16 05:17:50|212.38|209.98|212.63|210.23|212.63|210.23|212.38|209.98|0
1655356680000|2022-06-16 05:18:00|212.88|210.48|212.63|210.23|212.88|210.48|212.38|209.98|0
1655356690000|2022-06-16 05:18:10|212.38|209.98|212.14|209.74|212.38|209.98|212.02|209.62|0
1655356710000|2022-06-16 05:18:30|212.38|209.98|211.89|209.49|212.38|209.98|211.89|209.49|0
1655356720000|2022-06-16 05:18:40|212.02|209.62|212.14|209.74|212.14|209.74|211.89|209.49|0
1655356730000|2022-06-16 05:18:50|212.63|210.23|212.14|209.74|212.63|210.23|212.14|209.74|0
1655356740000|2022-06-16 05:19:00|212.02|209.62|212.38|209.98|212.38|209.98|211.89|209.49|0
1655356750000|2022-06-16 05:19:10|212.63|210.23|213.13|210.73|213.13|210.73|212.63|210.23|0
1655356760000|2022-06-16 05:19:20|212.88|210.48|213.13|210.73|213.13|210.73|212.88|210.48|0
1655356770000|2022-06-16 05:19:30|212.88|210.48|212.88|210.48|212.88|210.48|212.76|210.36|0
1655356780000|2022-06-16 05:19:40|212.63|210.23|213.37|210.97|213.37|210.97|212.63|210.23|0
1655356790000|2022-06-16 05:19:50|213.13|210.73|213.13|210.73|213.25|210.85|213.13|210.73|0
1655356800000|2022-06-16 05:20:00|213.37|210.97|212.76|210.36|213.37|210.97|212.76|210.36|0
1655356810000|2022-06-16 05:20:10|212.88|210.48|212.63|210.23|212.88|210.48|212.51|210.11|0
1655356820000|2022-06-16 05:20:20|212.51|210.11|212.63|210.23|212.63|210.23|212.51|210.11|0
1655356840000|2022-06-16 05:20:40|212.76|210.36|212.14|209.74|212.76|210.36|212.14|209.74|0
1655356850000|2022-06-16 05:20:50|211.89|209.49|212.02|209.62|212.02|209.62|211.89|209.49|0
1655356860000|2022-06-16 05:21:00|211.89|209.49|211.89|209.49|212.02|209.62|211.89|209.49|0
1655356870000|2022-06-16 05:21:10|211.64|209.24|211.15|208.75|211.64|209.24|211.15|208.75|0
1655356880000|2022-06-16 05:21:20|211.64|209.24|211.39|208.99|211.64|209.24|211.39|208.99|0
1655356890000|2022-06-16 05:21:30|211.15|208.75|211.39|208.99|211.39|208.99|210.9|208.5|0
1655356900000|2022-06-16 05:21:40|211.15|208.75|211.52|209.12|211.52|209.12|211.15|208.75|0
1655356910000|2022-06-16 05:21:50|212.38|209.98|212.51|210.11|212.51|210.11|212.38|209.98|0
1655356920000|2022-06-16 05:22:00|212.38|209.98|212.13|209.73|212.38|209.98|212.13|209.73|0
1655356930000|2022-06-16 05:22:10|212.26|209.86|212.88|210.48|212.88|210.48|212.13|209.73|0
1655356940000|2022-06-16 05:22:20|212.63|210.23|212.63|210.23|212.63|210.23|212.63|210.23|0
1655356950000|2022-06-16 05:22:30|213.12|210.72|212.63|210.23|213.12|210.72|212.63|210.23|0
1655356960000|2022-06-16 05:22:40|212.88|210.48|212.63|210.23|212.88|210.48|212.38|209.98|0
1655356970000|2022-06-16 05:22:50|212.51|210.11|212.38|209.98|212.51|210.11|212.38|209.98|0
1655356980000|2022-06-16 05:23:00|212.13|209.73|212.63|210.23|212.63|210.23|212.13|209.73|0
1655356990000|2022-06-16 05:23:10|212.26|209.86|212.38|209.98|212.38|209.98|212.13|209.73|0
1655357000000|2022-06-16 05:23:20|212.88|210.48|212.76|210.36|212.88|210.48|212.76|210.36|0
1655357010000|2022-06-16 05:23:30|212.63|210.23|212.88|210.48|212.88|210.48|211.89|209.49|0
1655357020000|2022-06-16 05:23:40|212.76|210.36|212.88|210.48|212.88|210.48|212.63|210.23|0
1655357030000|2022-06-16 05:23:50|213.12|210.72|213.62|211.22|213.62|211.22|213.12|210.72|0
1655357040000|2022-06-16 05:24:00|213.5|211.1|213.62|211.22|213.62|211.22|213.37|210.97|0
1655357050000|2022-06-16 05:24:10|213.87|211.47|214.36|211.96|214.36|211.96|213.87|211.47|0
1655357060000|2022-06-16 05:24:20|213.87|211.47|213.87|211.47|213.99|211.59|213.87|211.47|0
1655357070000|2022-06-16 05:24:30|213.37|210.97|213.37|210.97|213.62|211.22|213.37|210.97|0
1655357080000|2022-06-16 05:24:40|213.99|211.59|213.99|211.59|213.99|211.59|213.99|211.59|0
1655357090000|2022-06-16 05:24:50|213.62|211.22|213.62|211.22|213.87|211.47|213.62|211.22|0
1655357100000|2022-06-16 05:25:00|213.5|211.1|212.76|210.36|213.5|211.1|212.76|210.36|0
1655357110000|2022-06-16 05:25:10|212.63|210.23|212.38|209.98|212.63|210.23|212.38|209.98|0
1655357120000|2022-06-16 05:25:20|213.12|210.72|213.37|210.97|213.37|210.97|213.12|210.72|0
1655357130000|2022-06-16 05:25:30|213.25|210.85|213.62|211.22|213.62|211.22|213.25|210.85|0
1655357140000|2022-06-16 05:25:40|213.37|210.97|213.37|210.97|213.5|211.1|213.37|210.97|0
1655357150000|2022-06-16 05:25:50|213.12|210.72|212.87|210.47|213.12|210.72|212.87|210.47|0
1655357160000|2022-06-16 05:26:00|213.12|210.72|213.25|210.85|213.25|210.85|213.12|210.72|0
1655357170000|2022-06-16 05:26:10|213.12|210.72|212.87|210.47|213.12|210.72|212.87|210.47|0
1655357180000|2022-06-16 05:26:20|212.63|210.23|212.63|210.23|212.63|210.23|212.63|210.23|0
1655357190000|2022-06-16 05:26:30|212.38|209.98|212.38|209.98|212.38|209.98|212.13|209.73|0
1655357200000|2022-06-16 05:26:40|212.63|210.23|212.63|210.23|212.63|210.23|212.63|210.23|0
1655357210000|2022-06-16 05:26:50|212.51|210.11|212.13|209.73|212.63|210.23|212.13|209.73|0
1655357220000|2022-06-16 05:27:00|211.64|209.24|212.38|209.98|212.38|209.98|211.64|209.24|0
1655357230000|2022-06-16 05:27:10|212.26|209.86|211.88|209.48|212.26|209.86|211.88|209.48|0
1655357250000|2022-06-16 05:27:30|211.64|209.24|211.27|208.87|211.64|209.24|211.14|208.74|0
1655357260000|2022-06-16 05:27:40|210.89|208.49|210.4|208|210.89|208.49|210.4|208|0
1655357270000|2022-06-16 05:27:50|210.65|208.25|210.15|207.75|210.65|208.25|210.15|207.75|0
1655357280000|2022-06-16 05:28:00|210.28|207.88|209.91|207.51|210.28|207.88|209.91|207.51|0
1655357290000|2022-06-16 05:28:10|209.66|207.26|209.54|207.14|209.91|207.51|209.54|207.14|0
1655357300000|2022-06-16 05:28:20|209.91|207.51|209.66|207.26|209.91|207.51|209.54|207.14|0
1655357310000|2022-06-16 05:28:30|210.4|208|210.15|207.75|210.4|208|210.15|207.75|0
1655357320000|2022-06-16 05:28:40|210.4|208|210.15|207.75|210.4|208|210.15|207.75|0
1655357330000|2022-06-16 05:28:50|210.4|208|211.27|208.87|211.39|208.99|210.4|208|0
1655357340000|2022-06-16 05:29:00|211.14|208.74|212.13|209.73|212.13|209.73|211.14|208.74|0
1655357350000|2022-06-16 05:29:10|212.01|209.61|211.27|208.87|212.01|209.61|211.27|208.87|0
1655357360000|2022-06-16 05:29:20|211.39|208.99|211.88|209.48|211.88|209.48|211.39|208.99|0
1655357370000|2022-06-16 05:29:30|211.39|208.99|211.76|209.36|211.76|209.36|211.39|208.99|0
1655357380000|2022-06-16 05:29:40|211.64|209.24|211.88|209.48|212.13|209.73|211.64|209.24|0
1655357390000|2022-06-16 05:29:50|211.76|209.36|212.38|209.98|212.38|209.98|211.76|209.36|0
1655357400000|2022-06-16 05:30:00|212.26|209.86|212.38|209.98|212.38|209.98|212.13|209.73|0
1655357410000|2022-06-16 05:30:10|212.13|209.73|211.88|209.48|212.13|209.73|211.88|209.48|0
1655357420000|2022-06-16 05:30:20|212.26|209.86|212.13|209.73|212.26|209.86|212.01|209.61|0
1655357430000|2022-06-16 05:30:30|212.01|209.61|211.88|209.48|212.13|209.73|211.88|209.48|0
1655357440000|2022-06-16 05:30:40|211.14|208.74|211.39|208.99|211.39|208.99|211.14|208.74|0
1655357450000|2022-06-16 05:30:50|211.52|209.12|211.14|208.74|211.52|209.12|211.14|208.74|0
1655357460000|2022-06-16 05:31:00|210.89|208.49|211.39|208.99|211.52|209.12|210.89|208.49|0
1655357470000|2022-06-16 05:31:10|211.14|208.74|210.89|208.49|211.14|208.74|210.89|208.49|0
1655357480000|2022-06-16 05:31:20|211.14|208.74|211.02|208.62|211.14|208.74|211.02|208.62|0
1655357490000|2022-06-16 05:31:30|211.27|208.87|211.39|208.99|211.39|208.99|211.14|208.74|0
1655357500000|2022-06-16 05:31:40|211.63|209.23|211.63|209.23|211.63|209.23|211.63|209.23|0
1655357510000|2022-06-16 05:31:50|212.01|209.61|212.01|209.61|212.13|209.73|212.01|209.61|0
1655357520000|2022-06-16 05:32:00|212.13|209.73|211.88|209.48|212.13|209.73|211.88|209.48|0
1655357530000|2022-06-16 05:32:10|212.13|209.73|212.13|209.73|212.38|209.98|212.13|209.73|0
1655357540000|2022-06-16 05:32:20|212.26|209.86|213.61|211.21|213.61|211.21|212.26|209.86|0
1655357550000|2022-06-16 05:32:30|213.74|211.34|214.11|211.71|214.11|211.71|213.74|211.34|0
1655357560000|2022-06-16 05:32:40|214.36|211.96|214.24|211.84|214.36|211.96|214.24|211.84|0
1655357570000|2022-06-16 05:32:50|214.6|212.2|214.6|212.2|214.85|212.45|214.6|212.2|0
1655357580000|2022-06-16 05:33:00|214.85|212.45|215.1|212.7|215.1|212.7|214.85|212.45|0
1655357590000|2022-06-16 05:33:10|214.85|212.45|214.85|212.45|214.85|212.45|214.85|212.45|0
1655357600000|2022-06-16 05:33:20|214.98|212.58|214.85|212.45|215.1|212.7|214.73|212.33|0
1655357610000|2022-06-16 05:33:30|214.6|212.2|214.11|211.71|214.6|212.2|214.11|211.71|0
1655357620000|2022-06-16 05:33:40|214.24|211.84|214.35|211.95|214.35|211.95|214.24|211.84|0
1655357630000|2022-06-16 05:33:50|214.48|212.08|214.35|211.95|214.48|212.08|214.35|211.95|0
1655357640000|2022-06-16 05:34:00|214.48|212.08|215.1|212.7|215.1|212.7|214.48|212.08|0
1655357650000|2022-06-16 05:34:10|214.85|212.45|215.23|212.83|215.23|212.83|214.85|212.45|0
1655357660000|2022-06-16 05:34:20|215.1|212.7|215.35|212.95|215.35|212.95|215.1|212.7|0
1655357670000|2022-06-16 05:34:30|215.1|212.7|215.47|213.07|215.47|213.07|215.1|212.7|0
1655357680000|2022-06-16 05:34:40|215.84|213.44|215.84|213.44|215.84|213.44|215.59|213.19|0
1655357690000|2022-06-16 05:34:50|217.33|214.93|217.21|214.81|217.33|214.93|217.21|214.81|0
1655357700000|2022-06-16 05:35:00|217.08|214.68|217.82|215.42|217.82|215.42|216.83|214.43|0
1655357710000|2022-06-16 05:35:10|217.57|215.17|217.33|214.93|217.57|215.17|217.33|214.93|0
1655357720000|2022-06-16 05:35:20|217.82|215.42|217.82|215.42|218.07|215.67|217.82|215.42|0
1655357730000|2022-06-16 05:35:30|217.57|215.17|217.82|215.42|218.07|215.67|217.57|215.17|0
1655357740000|2022-06-16 05:35:40|217.57|215.17|217.57|215.17|217.82|215.42|217.57|215.17|0
1655357750000|2022-06-16 05:35:50|217.7|215.3|217.57|215.17|217.7|215.3|217.45|215.05|0
1655357760000|2022-06-16 05:36:00|218.07|215.67|218.07|215.67|218.07|215.67|217.57|215.17|0
1655357770000|2022-06-16 05:36:10|217.57|215.17|217.08|214.68|217.57|215.17|217.08|214.68|0
1655357780000|2022-06-16 05:36:20|217.82|215.42|218.07|215.67|218.07|215.67|217.82|215.42|0
1655357790000|2022-06-16 05:36:30|217.82|215.42|218.07|215.67|218.07|215.67|217.82|215.42|0
1655357800000|2022-06-16 05:36:40|218.32|215.92|220.05|217.65|220.05|217.65|218.32|215.92|0
1655357810000|2022-06-16 05:36:50|219.56|217.16|219.69|217.29|219.69|217.29|219.56|217.16|0
1655357820000|2022-06-16 05:37:00|219.8|217.4|219.56|217.16|219.8|217.4|219.56|217.16|0
1655357830000|2022-06-16 05:37:10|219.31|216.91|219.8|217.4|219.8|217.4|219.31|216.91|0
1655357840000|2022-06-16 05:37:20|219.69|217.29|219.31|216.91|219.69|217.29|219.31|216.91|0
1655357850000|2022-06-16 05:37:30|219.8|217.4|219.8|217.4|219.8|217.4|219.56|217.16|0
1655357860000|2022-06-16 05:37:40|219.69|217.29|219.31|216.91|219.69|217.29|219.31|216.91|0
1655357870000|2022-06-16 05:37:50|219.56|217.16|219.31|216.91|219.56|217.16|219.31|216.91|0
1655357880000|2022-06-16 05:38:00|219.44|217.04|219.8|217.4|219.8|217.4|219.44|217.04|0
1655357890000|2022-06-16 05:38:10|219.56|217.16|220.05|217.65|220.05|217.65|219.56|217.16|0
1655357910000|2022-06-16 05:38:30|219.8|217.4|219.57|217.17|219.82|217.42|219.57|217.17|0
1655357920000|2022-06-16 05:38:40|219.08|216.68|219.08|216.68|219.08|216.68|219.08|216.68|0
1655357930000|2022-06-16 05:38:50|218.83|216.43|218.08|215.68|218.83|216.43|217.84|215.44|0
1655357940000|2022-06-16 05:39:00|218.83|216.43|218.33|215.93|218.83|216.43|218.33|215.93|0
1655357950000|2022-06-16 05:39:10|218.08|215.68|218.08|215.68|218.08|215.68|218.08|215.68|0
1655357960000|2022-06-16 05:39:20|218.33|215.93|218.33|215.93|218.58|216.18|218.33|215.93|0
1655357970000|2022-06-16 05:39:30|218.58|216.18|218.08|215.68|218.58|216.18|218.08|215.68|0
1655357980000|2022-06-16 05:39:40|217.96|215.56|217.84|215.44|217.96|215.56|217.84|215.44|0
1655357990000|2022-06-16 05:39:50|218.08|215.68|218.08|215.68|218.08|215.68|217.96|215.56|0
1655358000000|2022-06-16 05:40:00|218.33|215.93|218.21|215.81|218.33|215.93|218.21|215.81|0
1655358010000|2022-06-16 05:40:10|218.33|215.93|218.46|216.06|218.58|216.18|218.33|215.93|0
1655358020000|2022-06-16 05:40:20|218.58|216.18|218.83|216.43|218.83|216.43|218.58|216.18|0
1655358030000|2022-06-16 05:40:30|219.07|216.67|218.58|216.18|219.07|216.67|218.58|216.18|0
1655358040000|2022-06-16 05:40:40|218.71|216.31|218.08|215.68|218.83|216.43|218.08|215.68|0
1655358050000|2022-06-16 05:40:50|217.96|215.56|217.96|215.56|218.08|215.68|217.96|215.56|0
1655358060000|2022-06-16 05:41:00|217.84|215.44|217.96|215.56|217.96|215.56|217.84|215.44|0
1655358070000|2022-06-16 05:41:10|218.33|215.93|217.84|215.44|218.33|215.93|217.84|215.44|0
1655358080000|2022-06-16 05:41:20|217.96|215.56|217.84|215.44|217.96|215.56|217.84|215.44|0
1655358090000|2022-06-16 05:41:30|218.08|215.68|217.96|215.56|218.08|215.68|217.96|215.56|0
1655358100000|2022-06-16 05:41:40|218.08|215.68|217.83|215.43|218.08|215.68|217.83|215.43|0
1655358110000|2022-06-16 05:41:50|217.96|215.56|217.59|215.19|217.96|215.56|217.59|215.19|0
1655358120000|2022-06-16 05:42:00|217.72|215.32|217.59|215.19|217.72|215.32|217.59|215.19|0
1655358130000|2022-06-16 05:42:10|217.96|215.56|217.83|215.43|217.96|215.56|217.83|215.43|0
1655358140000|2022-06-16 05:42:20|217.72|215.32|217.34|214.94|217.72|215.32|217.34|214.94|0
1655358150000|2022-06-16 05:42:30|216.84|214.44|215.85|213.45|216.84|214.44|215.85|213.45|0
1655358160000|2022-06-16 05:42:40|216.1|213.7|216.1|213.7|216.1|213.7|216.1|213.7|0
1655358170000|2022-06-16 05:42:50|216.23|213.83|216.1|213.7|216.6|214.2|216.1|213.7|0
1655358180000|2022-06-16 05:43:00|215.85|213.45|215.49|213.09|215.85|213.45|215.49|213.09|0
1655358190000|2022-06-16 05:43:10|215.6|213.2|216.1|213.7|216.1|213.7|215.49|213.09|0
1655358200000|2022-06-16 05:43:20|215.98|213.58|216.48|214.08|216.48|214.08|215.98|213.58|0
1655358210000|2022-06-16 05:43:30|216.6|214.2|216.72|214.32|216.72|214.32|216.35|213.95|0
1655358220000|2022-06-16 05:43:40|216.35|213.95|216.97|214.57|217.09|214.69|216.35|213.95|0
1655358230000|2022-06-16 05:43:50|216.84|214.44|216.35|213.95|216.84|214.44|216.35|213.95|0
1655358240000|2022-06-16 05:44:00|216.48|214.08|217.34|214.94|217.34|214.94|216.48|214.08|0
1655358250000|2022-06-16 05:44:10|217.22|214.82|217.09|214.69|217.22|214.82|217.09|214.69|0
1655358260000|2022-06-16 05:44:20|217.22|214.82|217.83|215.43|218.08|215.68|217.22|214.82|0
1655358270000|2022-06-16 05:44:30|218.08|215.68|218.46|216.06|218.46|216.06|218.08|215.68|0
1655358280000|2022-06-16 05:44:40|217.83|215.43|217.34|214.94|217.83|215.43|217.34|214.94|0
1655358290000|2022-06-16 05:44:50|217.59|215.19|217.71|215.31|217.71|215.31|217.59|215.19|0
1655358300000|2022-06-16 05:45:00|217.59|215.19|217.83|215.43|217.83|215.43|217.59|215.19|0
1655358310000|2022-06-16 05:45:10|218.33|215.93|218.58|216.18|218.58|216.18|218.08|215.68|0
1655358320000|2022-06-16 05:45:20|218.95|216.55|218.33|215.93|218.95|216.55|218.33|215.93|0
1655358330000|2022-06-16 05:45:30|218.46|216.06|218.58|216.18|218.58|216.18|218.46|216.06|0
1655358340000|2022-06-16 05:45:40|218.82|216.42|218.33|215.93|218.82|216.42|218.33|215.93|0
1655358350000|2022-06-16 05:45:50|218.08|215.68|218.21|215.81|218.33|215.93|218.08|215.68|0
1655358360000|2022-06-16 05:46:00|218.33|215.93|218.33|215.93|218.33|215.93|218.33|215.93|0
1655358370000|2022-06-16 05:46:10|218.46|216.06|218.46|216.06|218.46|216.06|218.33|215.93|0
1655358380000|2022-06-16 05:46:20|218.82|216.42|219.32|216.92|219.32|216.92|218.58|216.18|0
1655358390000|2022-06-16 05:46:30|219.57|217.17|219.07|216.67|219.57|217.17|219.07|216.67|0
1655358400000|2022-06-16 05:46:40|219.32|216.92|220.06|217.66|220.06|217.66|219.32|216.92|0
1655358410000|2022-06-16 05:46:50|220.19|217.79|219.81|217.41|220.19|217.79|219.81|217.41|0
1655358420000|2022-06-16 05:47:00|220.06|217.66|220.31|217.91|220.31|217.91|220.06|217.66|0
1655358430000|2022-06-16 05:47:10|221.05|218.65|220.56|218.16|221.05|218.65|220.56|218.16|0
1655358440000|2022-06-16 05:47:20|220.81|218.41|221.05|218.65|221.05|218.65|220.81|218.41|0
1655358460000|2022-06-16 05:47:40|221.3|218.9|220.81|218.41|221.3|218.9|220.56|218.16|0
1655358470000|2022-06-16 05:47:50|220.93|218.53|221.3|218.9|221.3|218.9|220.81|218.41|0
1655358480000|2022-06-16 05:48:00|221.05|218.65|221.05|218.65|221.55|219.15|221.05|218.65|0
1655358490000|2022-06-16 05:48:10|220.93|218.53|221.05|218.65|221.05|218.65|220.93|218.53|0
1655358500000|2022-06-16 05:48:20|220.93|218.53|220.56|218.16|220.93|218.53|220.56|218.16|0
1655358510000|2022-06-16 05:48:30|220.31|217.91|219.81|217.41|220.31|217.91|219.81|217.41|0
1655358520000|2022-06-16 05:48:40|219.57|217.17|219.57|217.17|219.57|217.17|219.57|217.17|0
1655358530000|2022-06-16 05:48:50|219.81|217.41|220.06|217.66|220.06|217.66|219.81|217.41|0
1655358540000|2022-06-16 05:49:00|219.69|217.29|219.07|216.67|219.69|217.29|219.07|216.67|0
1655358560000|2022-06-16 05:49:20|219.32|216.92|219.32|216.92|219.32|216.92|219.32|216.92|0
1655358570000|2022-06-16 05:49:30|219.07|216.67|219.07|216.67|219.07|216.67|219.07|216.67|0
1655358580000|2022-06-16 05:49:40|218.82|216.42|218.82|216.42|218.82|216.42|218.82|216.42|0
1655358590000|2022-06-16 05:49:50|219.07|216.67|219.32|216.92|219.57|217.17|219.07|216.67|0
1655358600000|2022-06-16 05:50:00|219.69|217.29|219.32|216.92|219.69|217.29|219.32|216.92|0
1655358610000|2022-06-16 05:50:10|219.81|217.41|220.06|217.66|220.06|217.66|219.81|217.41|0
1655358620000|2022-06-16 05:50:20|219.81|217.41|220.06|217.66|220.06|217.66|219.81|217.41|0
1655358630000|2022-06-16 05:50:30|220.31|217.91|220.06|217.66|220.31|217.91|220.06|217.66|0
1655358640000|2022-06-16 05:50:40|220.31|217.91|220.31|217.91|220.31|217.91|220.31|217.91|0
1655358650000|2022-06-16 05:50:50|220.06|217.66|220.31|217.91|220.31|217.91|220.06|217.66|0
1655358660000|2022-06-16 05:51:00|220.06|217.66|220.31|217.91|220.31|217.91|220.06|217.66|0
1655358670000|2022-06-16 05:51:10|220.56|218.16|220.31|217.91|220.56|218.16|220.31|217.91|0
1655358680000|2022-06-16 05:51:20|221.18|218.78|221.3|218.9|221.3|218.9|221.18|218.78|0
1655358690000|2022-06-16 05:51:30|221.68|219.28|221.8|219.4|221.8|219.4|221.55|219.15|0
1655358700000|2022-06-16 05:51:40|222.04|219.64|221.92|219.52|222.04|219.64|221.92|219.52|0
1655358710000|2022-06-16 05:51:50|222.29|219.89|222.79|220.39|222.79|220.39|222.29|219.89|0
1655358720000|2022-06-16 05:52:00|222.54|220.14|222.29|219.89|222.54|220.14|222.04|219.64|0
1655358730000|2022-06-16 05:52:10|222.54|220.14|222.79|220.39|222.79|220.39|222.54|220.14|0
1655358740000|2022-06-16 05:52:20|223.04|220.64|222.29|219.89|223.04|220.64|222.29|219.89|0
1655358750000|2022-06-16 05:52:30|222.04|219.64|222.04|219.64|222.04|219.64|222.04|219.64|0
1655358760000|2022-06-16 05:52:40|223.04|220.64|222.67|220.27|223.04|220.64|222.54|220.14|0
1655358770000|2022-06-16 05:52:50|222.42|220.02|223.28|220.88|223.28|220.88|222.42|220.02|0
1655358780000|2022-06-16 05:53:00|223.04|220.64|223.04|220.64|223.16|220.76|223.04|220.64|0
1655358800000|2022-06-16 05:53:20|223.28|220.88|224.03|221.63|224.03|221.63|223.28|220.88|0
1655358810000|2022-06-16 05:53:30|224.52|222.12|225.02|222.62|225.02|222.62|224.52|222.12|0
1655358820000|2022-06-16 05:53:40|224.52|222.12|224.77|222.37|224.77|222.37|224.52|222.12|0
1655358830000|2022-06-16 05:53:50|225.02|222.62|225.52|223.12|225.52|223.12|225.02|222.62|0
1655358840000|2022-06-16 05:54:00|225.4|223|225.02|222.62|225.52|223.12|225.02|222.62|0
1655358850000|2022-06-16 05:54:10|225.15|222.75|225.02|222.62|225.15|222.75|225.02|222.62|0
1655358860000|2022-06-16 05:54:20|225.52|223.12|225.52|223.12|225.52|223.12|225.52|223.12|0
1655358870000|2022-06-16 05:54:30|225.4|223|225.77|223.37|225.77|223.37|225.4|223|0
1655358880000|2022-06-16 05:54:40|225.4|223|225.27|222.87|225.52|223.12|225.27|222.87|0
1655358890000|2022-06-16 05:54:50|225.52|223.12|225.77|223.37|225.77|223.37|225.4|223|0
1655358900000|2022-06-16 05:55:00|225.52|223.12|225.02|222.62|225.77|223.37|225.02|222.62|0
1655358910000|2022-06-16 05:55:10|225.15|222.75|225.02|222.62|225.15|222.75|224.77|222.37|0
1655358930000|2022-06-16 05:55:30|224.77|222.37|224.77|222.37|224.77|222.37|224.77|222.37|0
1655358940000|2022-06-16 05:55:40|225.27|222.87|225.27|222.87|225.27|222.87|225.27|222.87|0
1655358950000|2022-06-16 05:55:50|225.15|222.75|224.77|222.37|225.15|222.75|224.77|222.37|0
1655358960000|2022-06-16 05:56:00|225.02|222.62|225.02|222.62|225.02|222.62|224.77|222.37|0
1655358970000|2022-06-16 05:56:10|225.27|222.87|225.27|222.87|225.27|222.87|225.02|222.62|0
1655358980000|2022-06-16 05:56:20|225.02|222.62|225.52|223.12|225.52|223.12|225.02|222.62|0
1655358990000|2022-06-16 05:56:30|225.27|222.87|224.77|222.37|225.27|222.87|224.77|222.37|0
1655359000000|2022-06-16 05:56:40|225.02|222.62|225.02|222.62|225.02|222.62|225.02|222.62|0
1655359010000|2022-06-16 05:56:50|225.27|222.87|225.4|223|225.4|223|225.27|222.87|0
1655359020000|2022-06-16 05:57:00|225.27|222.87|225.02|222.62|225.27|222.87|225.02|222.62|0
1655359030000|2022-06-16 05:57:10|225.27|222.87|225.52|223.12|225.52|223.12|225.27|222.87|0
1655359050000|2022-06-16 05:57:30|225.27|222.87|225.02|222.62|225.27|222.87|225.02|222.62|0
1655359060000|2022-06-16 05:57:40|225.27|222.87|225.27|222.87|225.27|222.87|225.27|222.87|0
1655359070000|2022-06-16 05:57:50|225.52|223.12|225.27|222.87|225.52|223.12|225.27|222.87|0
1655359080000|2022-06-16 05:58:00|225.02|222.62|225.02|222.62|225.27|222.87|225.02|222.62|0
1655359090000|2022-06-16 05:58:10|225.27|222.87|225.02|222.62|225.27|222.87|225.02|222.62|0
1655359100000|2022-06-16 05:58:20|225.27|222.87|225.76|223.36|225.76|223.36|225.27|222.87|0
1655359110000|2022-06-16 05:58:30|225.64|223.24|225.76|223.36|225.76|223.36|225.52|223.12|0
1655359120000|2022-06-16 05:58:40|226.01|223.61|225.76|223.36|226.01|223.61|225.76|223.36|0
1655359130000|2022-06-16 05:58:50|226.01|223.61|225.76|223.36|226.01|223.61|225.76|223.36|0
1655359140000|2022-06-16 05:59:00|225.27|222.87|225.27|222.87|225.52|223.12|225.27|222.87|0
1655359150000|2022-06-16 05:59:10|225.02|222.62|225.51|223.11|225.51|223.11|225.02|222.62|0
1655359170000|2022-06-16 05:59:30|225.76|223.36|225.51|223.11|225.76|223.36|225.51|223.11|0
1655359180000|2022-06-16 05:59:40|225.27|222.87|225.27|222.87|225.27|222.87|225.27|222.87|0
1655359190000|2022-06-16 05:59:50|226.26|223.86|226.51|224.11|226.51|224.11|226.26|223.86|0
1655359200000|2022-06-16 06:00:00|225.02|222.62|225.02|222.62|225.02|222.62|225.02|222.62|0
1655359210000|2022-06-16 06:00:10|225.51|223.11|225.27|222.87|225.51|223.11|225.27|222.87|0
1655359220000|2022-06-16 06:00:20|225.02|222.62|224.77|222.37|225.02|222.62|224.77|222.37|0
1655359230000|2022-06-16 06:00:30|224.52|222.12|224.02|221.62|224.52|222.12|224.02|221.62|0
1655359240000|2022-06-16 06:00:40|223.78|221.38|223.28|220.88|223.78|221.38|223.28|220.88|0
1655359250000|2022-06-16 06:00:50|222.29|219.89|222.54|220.14|222.54|220.14|222.29|219.89|0
1655359260000|2022-06-16 06:01:00|222.29|219.89|222.29|219.89|222.29|219.89|222.29|219.89|0
1655359270000|2022-06-16 06:01:10|222.04|219.64|221.79|219.39|222.04|219.64|221.54|219.14|0
1655359280000|2022-06-16 06:01:20|221.54|219.14|220.3|217.9|221.54|219.14|220.3|217.9|0
1655359290000|2022-06-16 06:01:30|219.56|217.16|219.81|217.41|219.81|217.41|219.56|217.16|0
1655359300000|2022-06-16 06:01:40|220.05|217.65|220.55|218.15|220.55|218.15|220.05|217.65|0
1655359310000|2022-06-16 06:01:50|220.8|218.4|220.3|217.9|220.8|218.4|220.05|217.65|0
1655359320000|2022-06-16 06:02:00|220.05|217.65|220.8|218.4|220.8|218.4|220.05|217.65|0
1655359330000|2022-06-16 06:02:10|221.05|218.65|220.3|217.9|221.29|218.89|220.3|217.9|0
1655359340000|2022-06-16 06:02:20|220.18|217.78|221.54|219.14|221.54|219.14|220.18|217.78|0
1655359360000|2022-06-16 06:02:40|221.79|219.39|222.29|219.89|222.29|219.89|221.79|219.39|0
1655359370000|2022-06-16 06:02:50|222.04|219.64|221.79|219.39|222.04|219.64|221.79|219.39|0
1655359380000|2022-06-16 06:03:00|221.54|219.14|222.53|220.13|222.53|220.13|221.54|219.14|0
1655359390000|2022-06-16 06:03:10|222.29|219.89|220.8|218.4|222.29|219.89|220.8|218.4|0
1655359400000|2022-06-16 06:03:20|221.29|218.89|221.54|219.14|221.54|219.14|221.29|218.89|0
1655359410000|2022-06-16 06:03:30|221.29|218.89|221.29|218.89|221.29|218.89|221.29|218.89|0
1655359420000|2022-06-16 06:03:40|221.54|219.14|222.78|220.38|222.78|220.38|221.54|219.14|0
1655359430000|2022-06-16 06:03:50|222.53|220.13|222.29|219.89|222.53|220.13|222.29|219.89|0
1655359440000|2022-06-16 06:04:00|221.79|219.39|222.78|220.38|223.28|220.88|221.79|219.39|0
1655359450000|2022-06-16 06:04:10|223.03|220.63|222.53|220.13|223.03|220.63|222.53|220.13|0
1655359460000|2022-06-16 06:04:20|223.03|220.63|223.28|220.88|223.28|220.88|222.91|220.51|0
1655359470000|2022-06-16 06:04:30|223.03|220.63|223.77|221.37|223.77|221.37|223.03|220.63|0
1655359480000|2022-06-16 06:04:40|223.53|221.13|223.77|221.37|223.77|221.37|223.53|221.13|0
1655359490000|2022-06-16 06:04:50|223.9|221.5|224.77|222.37|224.77|222.37|223.9|221.5|0
1655359500000|2022-06-16 06:05:00|224.52|222.12|224.52|222.12|224.52|222.12|224.27|221.87|0
1655359510000|2022-06-16 06:05:10|225.26|222.86|225.39|222.99|225.39|222.99|225.02|222.62|0
1655359520000|2022-06-16 06:05:20|225.26|222.86|225.51|223.11|225.51|223.11|225.26|222.86|0
1655359530000|2022-06-16 06:05:30|225.76|223.36|225.51|223.11|225.76|223.36|225.51|223.11|0
1655359540000|2022-06-16 06:05:40|225.76|223.36|226.75|224.35|226.75|224.35|225.76|223.36|0
1655359550000|2022-06-16 06:05:50|227.25|224.85|227.5|225.1|228|225.6|227.25|224.85|0
1655359560000|2022-06-16 06:06:00|227.38|224.98|226.51|224.11|227.38|224.98|226.51|224.11|0
1655359570000|2022-06-16 06:06:10|226.75|224.35|226.14|223.74|226.75|224.35|226.01|223.61|0
1655359580000|2022-06-16 06:06:20|226.01|223.61|225.51|223.11|226.26|223.86|225.51|223.11|0
1655359590000|2022-06-16 06:06:30|225.26|222.86|225.76|223.36|225.76|223.36|225.26|222.86|0
1655359600000|2022-06-16 06:06:40|225.51|223.11|225.26|222.86|225.76|223.36|225.26|222.86|0
1655359610000|2022-06-16 06:06:50|225.51|223.11|225.26|222.86|225.51|223.11|225.26|222.86|0
1655359620000|2022-06-16 06:07:00|225.01|222.61|225.51|223.11|225.51|223.11|225.01|222.61|0
1655359630000|2022-06-16 06:07:10|225.26|222.86|225.01|222.61|225.26|222.86|225.01|222.61|0
1655359640000|2022-06-16 06:07:20|225.26|222.86|225.76|223.36|225.76|223.36|225.26|222.86|0
1655359650000|2022-06-16 06:07:30|225.51|223.11|225.51|223.11|226.01|223.61|225.51|223.11|0
1655359660000|2022-06-16 06:07:40|225.64|223.24|225.76|223.36|225.76|223.36|225.64|223.24|0
1655359670000|2022-06-16 06:07:50|226.5|224.1|226.01|223.61|226.5|224.1|226.01|223.61|0
1655359680000|2022-06-16 06:08:00|226.26|223.86|226.26|223.86|226.26|223.86|226.01|223.61|0
1655359690000|2022-06-16 06:08:10|226.14|223.74|225.76|223.36|226.14|223.74|225.76|223.36|0
1655359700000|2022-06-16 06:08:20|225.51|223.11|225.14|222.74|225.51|223.11|225.14|222.74|0
1655359710000|2022-06-16 06:08:30|225.01|222.61|224.77|222.37|225.01|222.61|224.77|222.37|0
1655359720000|2022-06-16 06:08:40|224.52|222.12|225.26|222.86|225.26|222.86|224.52|222.12|0
1655359730000|2022-06-16 06:08:50|225.76|223.36|225.76|223.36|225.76|223.36|225.39|222.99|0
1655359740000|2022-06-16 06:09:00|225.51|223.11|225.39|222.99|225.51|223.11|225.39|222.99|0
1655359750000|2022-06-16 06:09:10|225.14|222.74|225.01|222.61|225.26|222.86|225.01|222.61|0
1655359760000|2022-06-16 06:09:20|225.26|222.86|225.26|222.86|225.26|222.86|225.01|222.61|0
1655359770000|2022-06-16 06:09:30|225.01|222.61|225.14|222.74|225.26|222.86|224.77|222.37|0
1655359780000|2022-06-16 06:09:40|225.01|222.61|225.26|222.86|225.26|222.86|224.89|222.49|0
1655359790000|2022-06-16 06:09:50|225.64|223.24|224.77|222.37|225.64|223.24|224.77|222.37|0
1655359800000|2022-06-16 06:10:00|225.51|223.11|225.26|222.86|225.51|223.11|225.26|222.86|0
1655359810000|2022-06-16 06:10:10|225.01|222.61|225.26|222.86|225.26|222.86|225.01|222.61|0
1655359820000|2022-06-16 06:10:20|225.39|222.99|225.51|223.11|225.51|223.11|225.39|222.99|0
1655359830000|2022-06-16 06:10:30|225.26|222.86|226.75|224.35|226.75|224.35|225.26|222.86|0
1655359840000|2022-06-16 06:10:40|226.5|224.1|226.63|224.23|226.63|224.23|226.25|223.85|0
1655359850000|2022-06-16 06:10:50|226.75|224.35|227.13|224.73|227.25|224.85|226.75|224.35|0
1655359860000|2022-06-16 06:11:00|226.25|223.85|225.51|223.11|226.25|223.85|225.51|223.11|0
1655359870000|2022-06-16 06:11:10|225.26|222.86|225.51|223.11|225.51|223.11|225.14|222.74|0
1655359880000|2022-06-16 06:11:20|225.26|222.86|225.01|222.61|225.26|222.86|225.01|222.61|0
1655359890000|2022-06-16 06:11:30|225.26|222.86|224.76|222.36|225.26|222.86|224.76|222.36|0
1655359900000|2022-06-16 06:11:40|225.01|222.61|224.52|222.12|225.01|222.61|224.52|222.12|0
1655359910000|2022-06-16 06:11:50|224.76|222.36|225.76|223.36|225.76|223.36|224.76|222.36|0
1655359920000|2022-06-16 06:12:00|226.01|223.61|226.75|224.35|226.75|224.35|225.76|223.36|0
1655359930000|2022-06-16 06:12:10|226.5|224.1|226.75|224.35|226.75|224.35|226.25|223.85|0
1655359940000|2022-06-16 06:12:20|226.63|224.23|226.75|224.35|226.88|224.48|226.63|224.23|0
1655359950000|2022-06-16 06:12:30|226.5|224.1|226.25|223.85|226.5|224.1|226.25|223.85|0
1655359960000|2022-06-16 06:12:40|225.64|223.24|226.25|223.85|226.25|223.85|225.51|223.11|0
1655359970000|2022-06-16 06:12:50|226.01|223.61|225.26|222.86|226.13|223.73|225.01|222.61|0
1655359980000|2022-06-16 06:13:00|225.51|223.11|225.51|223.11|225.76|223.36|225.51|223.11|0
1655359990000|2022-06-16 06:13:10|225.39|222.99|225.26|222.86|225.39|222.99|225.26|222.86|0
1655360000000|2022-06-16 06:13:20|224.76|222.36|224.76|222.36|224.76|222.36|224.76|222.36|0
1655360010000|2022-06-16 06:13:30|224.64|222.24|225.01|222.61|225.01|222.61|224.52|222.12|0
1655360020000|2022-06-16 06:13:40|224.76|222.36|224.76|222.36|224.76|222.36|224.76|222.36|0
1655360030000|2022-06-16 06:13:50|224.52|222.12|224.52|222.12|224.52|222.12|224.52|222.12|0
1655360050000|2022-06-16 06:14:10|224.27|221.87|224.27|221.87|224.27|221.87|224.27|221.87|0
1655360060000|2022-06-16 06:14:20|224.52|222.12|224.27|221.87|224.52|222.12|224.27|221.87|0
1655360070000|2022-06-16 06:14:30|224.76|222.36|225.01|222.61|225.01|222.61|224.76|222.36|0
1655360080000|2022-06-16 06:14:40|225.26|222.86|225.51|223.11|225.51|223.11|225.26|222.86|0
1655360090000|2022-06-16 06:14:50|225.64|223.24|226.38|223.98|226.38|223.98|225.64|223.24|0
1655360100000|2022-06-16 06:15:00|226.25|223.85|225.14|222.74|226.25|223.85|225.14|222.74|0
1655360110000|2022-06-16 06:15:10|225.26|222.86|224.76|222.36|225.26|222.86|224.76|222.36|0
1655360120000|2022-06-16 06:15:20|224.89|222.49|224.51|222.11|224.89|222.49|224.51|222.11|0
1655360130000|2022-06-16 06:15:30|224.27|221.87|224.27|221.87|224.51|222.11|224.27|221.87|0
1655360150000|2022-06-16 06:15:50|224.51|222.11|225.01|222.61|225.26|222.86|224.51|222.11|0
1655360160000|2022-06-16 06:16:00|224.89|222.49|225.01|222.61|225.01|222.61|224.51|222.11|0
1655360180000|2022-06-16 06:16:20|224.89|222.49|225.26|222.86|225.26|222.86|224.89|222.49|0
1655360190000|2022-06-16 06:16:30|225.01|222.61|225.26|222.86|225.26|222.86|224.76|222.36|0
1655360200000|2022-06-16 06:16:40|225.01|222.61|225.01|222.61|225.01|222.61|225.01|222.61|0
1655360210000|2022-06-16 06:16:50|224.76|222.36|225.26|222.86|225.26|222.86|224.76|222.36|0
1655360230000|2022-06-16 06:17:10|225.51|223.11|226|223.6|226|223.6|225.51|223.11|0
1655360240000|2022-06-16 06:17:20|225.76|223.36|225.39|222.99|225.76|223.36|225.39|222.99|0
1655360250000|2022-06-16 06:17:30|225.51|223.11|226.25|223.85|226.25|223.85|225.51|223.11|0
1655360260000|2022-06-16 06:17:40|226|223.6|226|223.6|226|223.6|226|223.6|0
1655360270000|2022-06-16 06:17:50|226.25|223.85|226.5|224.1|226.5|224.1|226.25|223.85|0
1655360280000|2022-06-16 06:18:00|226.75|224.35|226.75|224.35|226.75|224.35|226.5|224.1|0
1655360290000|2022-06-16 06:18:10|227|224.6|227.87|225.47|227.99|225.59|227|224.6|0
1655360300000|2022-06-16 06:18:20|227.74|225.34|228.49|226.09|228.49|226.09|227.74|225.34|0
1655360310000|2022-06-16 06:18:30|228.74|226.34|227.74|225.34|228.74|226.34|227.74|225.34|0
1655360320000|2022-06-16 06:18:40|227.62|225.22|227.25|224.85|227.62|225.22|227.25|224.85|0
1655360330000|2022-06-16 06:18:50|227.62|225.22|226.25|223.85|227.62|225.22|226.25|223.85|0
1655360340000|2022-06-16 06:19:00|226.88|224.48|228.24|225.84|228.24|225.84|226.88|224.48|0
1655360350000|2022-06-16 06:19:10|228.49|226.09|228.24|225.84|228.49|226.09|227.99|225.59|0
1655360360000|2022-06-16 06:19:20|227.99|225.59|227.99|225.59|227.99|225.59|227.99|225.59|0
1655360370000|2022-06-16 06:19:30|228.24|225.84|228.98|226.58|228.98|226.58|227.99|225.59|0
1655360380000|2022-06-16 06:19:40|229.11|226.71|228.49|226.09|229.11|226.71|228.49|226.09|0
1655360390000|2022-06-16 06:19:50|228.24|225.84|228.74|226.34|228.74|226.34|228.24|225.84|0
1655360400000|2022-06-16 06:20:00|229.11|226.71|228.24|225.84|229.11|226.71|228.24|225.84|0
1655360410000|2022-06-16 06:20:10|229.11|226.71|227|224.6|229.11|226.71|227|224.6|0
1655360420000|2022-06-16 06:20:20|227.24|224.84|227.24|224.84|227.24|224.84|227.24|224.84|0
1655360430000|2022-06-16 06:20:30|227.49|225.09|227.74|225.34|227.74|225.34|227.24|224.84|0
1655360440000|2022-06-16 06:20:40|227.49|225.09|227.99|225.59|227.99|225.59|227.49|225.09|0
1655360450000|2022-06-16 06:20:50|228.49|226.09|228.49|226.09|228.49|226.09|228.37|225.97|0
1655360460000|2022-06-16 06:21:00|228.24|225.84|228.24|225.84|228.37|225.97|228.12|225.72|0
1655360470000|2022-06-16 06:21:10|228.49|226.09|228.62|226.22|228.74|226.34|228.49|226.09|0
1655360480000|2022-06-16 06:21:20|228.74|226.34|228.73|226.33|228.74|226.34|228.73|226.33|0
1655360490000|2022-06-16 06:21:30|228.49|226.09|228.49|226.09|228.49|226.09|228.49|226.09|0
1655360500000|2022-06-16 06:21:40|228.98|226.58|228.73|226.33|228.98|226.58|228.49|226.09|0
1655360510000|2022-06-16 06:21:50|228.62|226.22|228.49|226.09|228.62|226.22|228.49|226.09|0
1655360520000|2022-06-16 06:22:00|228.62|226.22|228.49|226.09|228.62|226.22|228.49|226.09|0
1655360530000|2022-06-16 06:22:10|228.98|226.58|228.98|226.58|228.98|226.58|228.98|226.58|0
1655360540000|2022-06-16 06:22:20|229.23|226.83|229.11|226.71|229.23|226.83|229.11|226.71|0
1655360550000|2022-06-16 06:22:30|229.23|226.83|229.23|226.83|229.36|226.96|229.23|226.83|0
1655360560000|2022-06-16 06:22:40|228.98|226.58|228.98|226.58|228.98|226.58|228.98|226.58|0
1655360580000|2022-06-16 06:23:00|228.73|226.33|228.86|226.46|228.98|226.58|228.73|226.33|0
1655360590000|2022-06-16 06:23:10|228.98|226.58|229.23|226.83|229.23|226.83|228.98|226.58|0
1655360600000|2022-06-16 06:23:20|228.98|226.58|228.98|226.58|229.23|226.83|228.98|226.58|0
1655360620000|2022-06-16 06:23:40|229.23|226.83|229.73|227.33|229.73|227.33|229.23|226.83|0
1655360640000|2022-06-16 06:24:00|229.48|227.08|229.73|227.33|229.73|227.33|229.48|227.08|0
1655360660000|2022-06-16 06:24:20|230.23|227.83|229.73|227.33|230.23|227.83|229.73|227.33|0
1655360670000|2022-06-16 06:24:30|229.48|227.08|229.48|227.08|229.48|227.08|229.23|226.83|0
1655360680000|2022-06-16 06:24:40|229.23|226.83|228.98|226.58|229.23|226.83|228.73|226.33|0
1655360690000|2022-06-16 06:24:50|229.23|226.83|229.23|226.83|229.23|226.83|229.23|226.83|0
1655360700000|2022-06-16 06:25:00|228.49|226.09|228.24|225.84|228.49|226.09|228.24|225.84|0
1655360710000|2022-06-16 06:25:10|228.48|226.08|228.48|226.08|228.48|226.08|228.24|225.84|0
1655360720000|2022-06-16 06:25:20|228.24|225.84|227.74|225.34|228.24|225.84|227.49|225.09|0
1655360730000|2022-06-16 06:25:30|227.49|225.09|227.49|225.09|227.49|225.09|227.49|225.09|0
1655360740000|2022-06-16 06:25:40|227.24|224.84|228.24|225.84|228.24|225.84|227.24|224.84|0
1655360750000|2022-06-16 06:25:50|228.48|226.08|228.24|225.84|228.48|226.08|228.24|225.84|0
1655360760000|2022-06-16 06:26:00|227.99|225.59|228.73|226.33|228.73|226.33|227.99|225.59|0
1655360770000|2022-06-16 06:26:10|228.48|226.08|228.48|226.08|228.48|226.08|228.48|226.08|0
1655360780000|2022-06-16 06:26:20|228.98|226.58|228.98|226.58|228.98|226.58|228.98|226.58|0
1655360790000|2022-06-16 06:26:30|228.73|226.33|228.48|226.08|228.73|226.33|228.48|226.08|0
1655360810000|2022-06-16 06:26:50|228.73|226.33|228.73|226.33|228.98|226.58|228.73|226.33|0
1655360820000|2022-06-16 06:27:00|228.98|226.58|228.98|226.58|229.23|226.83|228.73|226.33|0
1655360830000|2022-06-16 06:27:10|229.23|226.83|229.23|226.83|229.23|226.83|228.98|226.58|0
1655360840000|2022-06-16 06:27:20|228.98|226.58|228.98|226.58|228.98|226.58|228.98|226.58|0
1655360850000|2022-06-16 06:27:30|228.73|226.33|228.98|226.58|228.98|226.58|228.73|226.33|0
1655360860000|2022-06-16 06:27:40|229.23|226.83|229.23|226.83|229.23|226.83|229.23|226.83|0
1655360870000|2022-06-16 06:27:50|228.73|226.33|228.98|226.58|228.98|226.58|228.73|226.33|0
1655360880000|2022-06-16 06:28:00|228.73|226.33|228.98|226.58|228.98|226.58|228.61|226.21|0
1655360890000|2022-06-16 06:28:10|229.22|226.82|228.98|226.58|229.22|226.82|228.98|226.58|0
1655360900000|2022-06-16 06:28:20|228.73|226.33|228.73|226.33|228.73|226.33|228.73|226.33|0
1655360910000|2022-06-16 06:28:30|228.75|226.35|228.5|226.1|228.75|226.35|228.5|226.1|0
1655360920000|2022-06-16 06:28:40|228.75|226.35|228.25|225.85|228.75|226.35|228.25|225.85|0
1655360930000|2022-06-16 06:28:50|228.75|226.35|230.73|228.33|230.73|228.33|228.75|226.35|0
1655360940000|2022-06-16 06:29:00|230.49|228.09|230.98|228.58|230.98|228.58|230.49|228.09|0
1655360950000|2022-06-16 06:29:10|231.23|228.83|231.98|229.58|231.98|229.58|231.23|228.83|0
1655360960000|2022-06-16 06:29:20|232.22|229.82|231.98|229.58|232.22|229.82|231.61|229.21|0
1655360970000|2022-06-16 06:29:30|231.73|229.33|231.73|229.33|231.73|229.33|231.23|228.83|0
1655360980000|2022-06-16 06:29:40|231.98|229.58|231.86|229.46|231.98|229.58|231.73|229.33|0
1655360990000|2022-06-16 06:29:50|231.73|229.33|231.98|229.58|232.22|229.82|231.73|229.33|0
1655361000000|2022-06-16 06:30:00|232.22|229.82|232.22|229.82|232.22|229.82|232.22|229.82|0
1655361010000|2022-06-16 06:30:10|232.47|230.07|233.47|231.07|233.72|231.32|232.47|230.07|0
1655361020000|2022-06-16 06:30:20|234.21|231.81|232.97|230.57|234.21|231.81|232.97|230.57|0
1655361030000|2022-06-16 06:30:30|232.22|229.82|232.11|229.71|232.22|229.82|231.98|229.58|0
1655361040000|2022-06-16 06:30:40|232.22|229.82|232.6|230.2|232.72|230.32|232.22|229.82|0
1655361050000|2022-06-16 06:30:50|232.72|230.32|232.97|230.57|233.22|230.82|232.72|230.32|0
1655361060000|2022-06-16 06:31:00|233.22|230.82|233.22|230.82|233.22|230.82|232.97|230.57|0
1655361070000|2022-06-16 06:31:10|232.97|230.57|232.97|230.57|233.22|230.82|232.97|230.57|0
1655361080000|2022-06-16 06:31:20|232.72|230.32|232.97|230.57|232.97|230.57|232.72|230.32|0
1655361090000|2022-06-16 06:31:30|233.22|230.82|233.35|230.95|233.47|231.07|233.22|230.82|0
1655361100000|2022-06-16 06:31:40|233.22|230.82|234.46|232.06|234.46|232.06|233.22|230.82|0
1655361110000|2022-06-16 06:31:50|234.34|231.94|234.46|232.06|234.46|232.06|234.34|231.94|0
1655361120000|2022-06-16 06:32:00|234.21|231.81|234.46|232.06|234.46|232.06|234.21|231.81|0
1655361130000|2022-06-16 06:32:10|234.21|231.81|234.59|232.19|234.59|232.19|234.21|231.81|0
1655361140000|2022-06-16 06:32:20|234.71|232.31|234.71|232.31|234.71|232.31|234.46|232.06|0
1655361150000|2022-06-16 06:32:30|235.71|233.31|236.45|234.05|236.95|234.55|235.71|233.31|0
1655361160000|2022-06-16 06:32:40|236.7|234.3|237.7|235.3|237.7|235.3|236.7|234.3|0
1655361170000|2022-06-16 06:32:50|237.83|235.43|238.19|235.79|238.19|235.79|237.83|235.43|0
1655361180000|2022-06-16 06:33:00|238.32|235.92|238.69|236.29|238.69|236.29|238.19|235.79|0
1655361190000|2022-06-16 06:33:10|238.94|236.54|240.68|238.28|240.68|238.28|238.94|236.54|0
1655361200000|2022-06-16 06:33:20|240.18|237.78|238.69|236.29|240.18|237.78|238.69|236.29|0
1655361210000|2022-06-16 06:33:30|239.19|236.79|239.94|237.54|239.94|237.54|239.19|236.79|0
1655361220000|2022-06-16 06:33:40|239.44|237.04|241.68|239.28|241.68|239.28|239.44|237.04|0
1655361230000|2022-06-16 06:33:50|241.93|239.53|242.92|240.52|243.67|241.27|241.93|239.53|0
1655361240000|2022-06-16 06:34:00|243.42|241.02|244.92|242.52|245.41|243.01|242.92|240.52|0
1655361250000|2022-06-16 06:34:10|244.42|242.02|244.42|242.02|244.42|242.02|244.17|241.77|0
1655361260000|2022-06-16 06:34:20|243.92|241.52|243.42|241.02|243.92|241.52|243.42|241.02|0
1655361270000|2022-06-16 06:34:30|244.42|242.02|245.66|243.26|245.66|243.26|244.42|242.02|0
1655361280000|2022-06-16 06:34:40|244.17|241.77|242.31|239.91|244.17|241.77|242.31|239.91|0
1655361290000|2022-06-16 06:34:50|241.93|239.53|241.68|239.28|241.93|239.53|241.43|239.03|0
1655361300000|2022-06-16 06:35:00|242.42|240.02|241.93|239.53|242.42|240.02|241.93|239.53|0
1655361310000|2022-06-16 06:35:10|242.18|239.78|242.42|240.02|242.42|240.02|241.93|239.53|0
1655361320000|2022-06-16 06:35:20|242.18|239.78|241.93|239.53|242.18|239.78|241.93|239.53|0
1655361330000|2022-06-16 06:35:30|242.31|239.91|242.42|240.02|242.42|240.02|242.18|239.78|0
1655361340000|2022-06-16 06:35:40|242.8|240.4|242.92|240.52|242.92|240.52|242.67|240.27|0
1655361350000|2022-06-16 06:35:50|242.67|240.27|242.92|240.52|242.92|240.52|242.67|240.27|0
1655361360000|2022-06-16 06:36:00|242.67|240.27|242.67|240.27|242.67|240.27|242.42|240.02|0
1655361370000|2022-06-16 06:36:10|243.17|240.77|243.42|241.02|243.42|241.02|242.92|240.52|0
1655361380000|2022-06-16 06:36:20|242.42|240.02|243.42|241.02|243.42|241.02|242.42|240.02|0
1655361390000|2022-06-16 06:36:30|243.17|240.77|243.17|240.77|243.17|240.77|243.05|240.65|0
1655361400000|2022-06-16 06:36:40|243.3|240.9|244.17|241.77|244.17|241.77|243.3|240.9|0
1655361410000|2022-06-16 06:36:50|244.67|242.27|244.42|242.02|244.67|242.27|244.17|241.77|0
1655361420000|2022-06-16 06:37:00|244.55|242.15|245.16|242.76|245.16|242.76|244.55|242.15|0
1655361430000|2022-06-16 06:37:10|245.66|243.26|245.91|243.51|245.91|243.51|245.41|243.01|0
1655361440000|2022-06-16 06:37:20|245.41|243.01|245.16|242.76|245.41|243.01|245.16|242.76|0
1655361450000|2022-06-16 06:37:30|244.91|242.51|245.16|242.76|245.16|242.76|244.91|242.51|0
1655361460000|2022-06-16 06:37:40|245.91|243.51|246.16|243.76|246.16|243.76|245.91|243.51|0
1655361470000|2022-06-16 06:37:50|246.29|243.89|246.54|244.14|246.54|244.14|246.29|243.89|0
1655361480000|2022-06-16 06:38:00|246.41|244.01|246.16|243.76|246.41|244.01|245.91|243.51|0
1655361490000|2022-06-16 06:38:10|245.91|243.51|245.41|243.01|245.91|243.51|245.41|243.01|0
1655361500000|2022-06-16 06:38:20|245.54|243.14|244.67|242.27|245.54|243.14|244.67|242.27|0
1655361510000|2022-06-16 06:38:30|244.42|242.02|244.91|242.51|244.91|242.51|244.42|242.02|0
1655361520000|2022-06-16 06:38:40|245.16|242.76|244.91|242.51|245.16|242.76|244.91|242.51|0
1655361530000|2022-06-16 06:38:50|245.16|242.76|245.41|243.01|245.54|243.14|245.16|242.76|0
1655361550000|2022-06-16 06:39:10|245.54|243.14|245.41|243.01|245.54|243.14|245.41|243.01|0
1655361560000|2022-06-16 06:39:20|244.91|242.51|245.16|242.76|245.41|243.01|244.91|242.51|0
1655361570000|2022-06-16 06:39:30|245.41|243.01|245.41|243.01|245.41|243.01|245.16|242.76|0
1655361580000|2022-06-16 06:39:40|245.16|242.76|245.66|243.26|245.66|243.26|245.16|242.76|0
1655361590000|2022-06-16 06:39:50|245.91|243.51|245.91|243.51|245.91|243.51|245.91|243.51|0
1655361600000|2022-06-16 06:40:00|246.16|243.76|247.66|245.26|247.66|245.26|246.16|243.76|0
1655361610000|2022-06-16 06:40:10|247.9|245.5|248.15|245.75|248.4|246|247.9|245.5|0
1655361620000|2022-06-16 06:40:20|248.53|246.13|248.9|246.5|249.15|246.75|248.53|246.13|0
1655361630000|2022-06-16 06:40:30|248.65|246.25|248.15|245.75|248.65|246.25|248.15|245.75|0
1655361640000|2022-06-16 06:40:40|248.4|246|248.15|245.75|248.78|246.38|248.15|245.75|0
1655361650000|2022-06-16 06:40:50|248.4|246|248.15|245.75|248.4|246|247.65|245.25|0
1655361660000|2022-06-16 06:41:00|248.78|246.38|249.15|246.75|249.15|246.75|248.53|246.13|0
1655361670000|2022-06-16 06:41:10|250.15|247.75|250.4|248|250.4|248|249.65|247.25|0
1655361680000|2022-06-16 06:41:20|250.89|248.49|251.14|248.74|251.52|249.12|250.89|248.49|0
1655361690000|2022-06-16 06:41:30|251.64|249.24|251.89|249.49|251.89|249.49|251.64|249.24|0
1655361700000|2022-06-16 06:41:40|251.64|249.24|251.39|248.99|251.64|249.24|251.14|248.74|0
1655361710000|2022-06-16 06:41:50|251.14|248.74|252.14|249.74|252.14|249.74|251.14|248.74|0
1655361720000|2022-06-16 06:42:00|252.39|249.99|251.64|249.24|252.64|250.24|251.64|249.24|0
1655361730000|2022-06-16 06:42:10|251.39|248.99|251.89|249.49|252.14|249.74|251.39|248.99|0
1655361740000|2022-06-16 06:42:20|251.39|248.99|250.15|247.75|251.39|248.99|250.15|247.75|0
1655361750000|2022-06-16 06:42:30|250.4|248|250.15|247.75|250.4|248|250.15|247.75|0
1655361760000|2022-06-16 06:42:40|249.4|247|249.15|246.75|249.4|247|249.15|246.75|0
1655361770000|2022-06-16 06:42:50|248.65|246.25|247.9|245.5|248.65|246.25|247.9|245.5|0
1655361780000|2022-06-16 06:43:00|247.65|245.25|247.78|245.38|247.9|245.5|247.65|245.25|0
1655361790000|2022-06-16 06:43:10|247.65|245.25|247.41|245.01|247.65|245.25|247.41|245.01|0
1655361800000|2022-06-16 06:43:20|247.65|245.25|247.65|245.25|247.65|245.25|247.65|245.25|0
1655361810000|2022-06-16 06:43:30|248.9|246.5|248.9|246.5|248.9|246.5|248.4|246|0
1655361820000|2022-06-16 06:43:40|248.65|246.25|249.15|246.75|249.15|246.75|248.4|246|0
1655361830000|2022-06-16 06:43:50|249.65|247.25|250.89|248.49|250.89|248.49|249.65|247.25|0
1655361840000|2022-06-16 06:44:00|251.39|248.99|251.39|248.99|251.39|248.99|251.39|248.99|0
1655361850000|2022-06-16 06:44:10|251.64|249.24|251.02|248.62|251.64|249.24|250.89|248.49|0
1655361860000|2022-06-16 06:44:20|250.64|248.24|251.39|248.99|251.64|249.24|250.64|248.24|0
1655361870000|2022-06-16 06:44:30|251.64|249.24|250.64|248.24|251.64|249.24|250.64|248.24|0
1655361880000|2022-06-16 06:44:40|249.65|247.25|248.15|245.75|249.65|247.25|248.15|245.75|0
1655361890000|2022-06-16 06:44:50|247.78|245.38|247.16|244.76|247.78|245.38|247.16|244.76|0
1655361900000|2022-06-16 06:45:00|246.91|244.51|246.91|244.51|247.4|245|246.91|244.51|0
1655361910000|2022-06-16 06:45:10|246.66|244.26|245.16|242.76|246.66|244.26|245.16|242.76|0
1655361920000|2022-06-16 06:45:20|245.54|243.14|244.66|242.26|245.54|243.14|244.66|242.26|0
1655361930000|2022-06-16 06:45:30|245.16|242.76|245.16|242.76|245.41|243.01|245.16|242.76|0
1655361940000|2022-06-16 06:45:40|245.41|243.01|245.04|242.64|245.41|243.01|245.04|242.64|0
1655361950000|2022-06-16 06:45:50|245.41|243.01|244.91|242.51|245.41|243.01|244.91|242.51|0
1655361960000|2022-06-16 06:46:00|245.16|242.76|244.66|242.26|245.16|242.76|244.66|242.26|0
1655361970000|2022-06-16 06:46:10|243.92|241.52|243.67|241.27|244.17|241.77|243.67|241.27|0
1655361980000|2022-06-16 06:46:20|243.92|241.52|244.17|241.77|244.41|242.01|243.92|241.52|0
1655361990000|2022-06-16 06:46:30|244.05|241.65|243.8|241.4|244.17|241.77|243.8|241.4|0
1655362000000|2022-06-16 06:46:40|243.92|241.52|242.42|240.02|243.92|241.52|242.42|240.02|0
1655362010000|2022-06-16 06:46:50|242.92|240.52|242.92|240.52|243.17|240.77|242.92|240.52|0
1655362020000|2022-06-16 06:47:00|242.8|240.4|243.92|241.52|243.92|241.52|242.55|240.15|0
1655362030000|2022-06-16 06:47:10|244.05|241.65|244.17|241.77|244.17|241.77|243.92|241.52|0
1655362040000|2022-06-16 06:47:20|244.41|242.01|244.41|242.01|244.41|242.01|244.17|241.77|0
1655362050000|2022-06-16 06:47:30|244.66|242.26|245.16|242.76|245.16|242.76|244.66|242.26|0
1655362060000|2022-06-16 06:47:40|245.41|243.01|245.41|243.01|245.41|243.01|245.41|243.01|0
1655362070000|2022-06-16 06:47:50|245.16|242.76|245.04|242.64|245.41|243.01|245.04|242.64|0
1655362080000|2022-06-16 06:48:00|244.79|242.39|244.91|242.51|245.66|243.26|244.79|242.39|0
1655362090000|2022-06-16 06:48:10|245.16|242.76|245.91|243.51|245.91|243.51|245.16|242.76|0
1655362100000|2022-06-16 06:48:20|245.66|243.26|245.66|243.26|245.66|243.26|245.66|243.26|0
1655362110000|2022-06-16 06:48:30|245.41|243.01|245.16|242.76|245.41|243.01|245.16|242.76|0
1655362120000|2022-06-16 06:48:40|244.91|242.51|244.41|242.01|244.91|242.51|244.41|242.01|0
1655362130000|2022-06-16 06:48:50|244.16|241.76|243.92|241.52|244.41|242.01|243.92|241.52|0
1655362140000|2022-06-16 06:49:00|244.29|241.89|244.66|242.26|244.66|242.26|244.29|241.89|0
1655362150000|2022-06-16 06:49:10|244.16|241.76|244.16|241.76|244.41|242.01|244.16|241.76|0
1655362160000|2022-06-16 06:49:20|244.05|241.65|244.16|241.76|244.29|241.89|244.05|241.65|0
1655362170000|2022-06-16 06:49:30|244.29|241.89|244.16|241.76|244.41|242.01|244.05|241.65|0
1655362180000|2022-06-16 06:49:40|243.92|241.52|243.92|241.52|244.05|241.65|243.67|241.27|0
1655362190000|2022-06-16 06:49:50|243.67|241.27|243.8|241.4|243.8|241.4|243.67|241.27|0
1655362200000|2022-06-16 06:50:00|244.66|242.26|244.66|242.26|244.66|242.26|244.29|241.89|0
1655362210000|2022-06-16 06:50:10|244.91|242.51|244.66|242.26|244.91|242.51|244.66|242.26|0
1655362220000|2022-06-16 06:50:20|244.91|242.51|245.16|242.76|245.16|242.76|244.79|242.39|0
1655362230000|2022-06-16 06:50:30|244.91|242.51|244.16|241.76|244.91|242.51|243.92|241.52|0
1655362240000|2022-06-16 06:50:40|244.41|242.01|244.91|242.51|244.91|242.51|244.41|242.01|0
1655362250000|2022-06-16 06:50:50|244.66|242.26|245.41|243.01|245.41|243.01|244.66|242.26|0
1655362260000|2022-06-16 06:51:00|245.16|242.76|245.41|243.01|245.41|243.01|245.16|242.76|0
1655362270000|2022-06-16 06:51:10|245.66|243.26|245.66|243.26|245.66|243.26|245.66|243.26|0
1655362280000|2022-06-16 06:51:20|245.91|243.51|246.16|243.76|246.16|243.76|245.79|243.39|0
1655362290000|2022-06-16 06:51:30|246.66|244.26|246.9|244.5|246.9|244.5|246.66|244.26|0
1655362300000|2022-06-16 06:51:40|247.03|244.63|245.29|242.89|247.03|244.63|245.29|242.89|0
1655362310000|2022-06-16 06:51:50|245.16|242.76|245.16|242.76|245.41|243.01|245.16|242.76|0
1655362320000|2022-06-16 06:52:00|245.29|242.89|244.16|241.76|245.29|242.89|244.16|241.76|0
1655362330000|2022-06-16 06:52:10|244.41|242.01|243.91|241.51|244.54|242.14|243.91|241.51|0
1655362340000|2022-06-16 06:52:20|243.67|241.27|243.55|241.15|243.67|241.27|243.3|240.9|0
1655362350000|2022-06-16 06:52:30|243.91|241.51|242.92|240.52|243.91|241.51|242.92|240.52|0
1655362360000|2022-06-16 06:52:40|243.17|240.77|243.17|240.77|243.17|240.77|243.17|240.77|0
1655362370000|2022-06-16 06:52:50|243.67|241.27|243.67|241.27|243.67|241.27|243.42|241.02|0
1655362380000|2022-06-16 06:53:00|243.17|240.77|242.8|240.4|243.42|241.02|242.8|240.4|0
1655362390000|2022-06-16 06:53:10|242.92|240.52|242.67|240.27|242.92|240.52|242.67|240.27|0
1655362400000|2022-06-16 06:53:20|242.42|240.02|242.8|240.4|242.8|240.4|242.42|240.02|0
1655362410000|2022-06-16 06:53:30|242.92|240.52|242.92|240.52|242.92|240.52|242.8|240.4|0
1655362420000|2022-06-16 06:53:40|243.55|241.15|243.69|241.29|243.69|241.29|243.55|241.15|0
1655362430000|2022-06-16 06:53:50|243.85|241.45|243.97|241.57|243.97|241.57|243.72|241.32|0
1655362440000|2022-06-16 06:54:00|244.22|241.82|243.97|241.57|244.47|242.07|243.97|241.57|0
1655362450000|2022-06-16 06:54:10|244.35|241.95|244.47|242.07|244.47|242.07|244.22|241.82|0
1655362460000|2022-06-16 06:54:20|244.72|242.32|244.96|242.56|244.96|242.56|244.71|242.31|0
1655362470000|2022-06-16 06:54:30|244.71|242.31|245.73|243.33|245.96|243.56|244.71|242.31|0
1655362480000|2022-06-16 06:54:40|245.23|242.83|244.98|242.58|245.61|243.21|244.98|242.58|0
1655362490000|2022-06-16 06:54:50|245.36|242.96|246.47|244.07|246.47|244.07|245.36|242.96|0
1655362500000|2022-06-16 06:55:00|245.48|243.08|244.86|242.46|245.48|243.08|244.86|242.46|0
1655362510000|2022-06-16 06:55:10|244.36|241.96|244.98|242.58|244.98|242.58|244.36|241.96|0
1655362520000|2022-06-16 06:55:20|245.23|242.83|245.61|243.21|245.61|243.21|245.23|242.83|0
1655362530000|2022-06-16 06:55:30|245.73|243.33|245.48|243.08|245.85|243.45|245.48|243.08|0
1655362540000|2022-06-16 06:55:40|245.23|242.83|245.73|243.33|245.73|243.33|245.23|242.83|0
1655362550000|2022-06-16 06:55:50|245.72|243.32|246.22|243.82|246.22|243.82|245.72|243.32|0
1655362560000|2022-06-16 06:56:00|246.72|244.32|246.6|244.2|246.72|244.32|246.6|244.2|0
1655362570000|2022-06-16 06:56:10|246.35|243.95|246.22|243.82|246.35|243.95|246.22|243.82|0
1655362580000|2022-06-16 06:56:20|246.47|244.07|246.47|244.07|246.6|244.2|246.47|244.07|0
1655362590000|2022-06-16 06:56:30|246.6|244.2|245.97|243.57|246.72|244.32|245.72|243.32|0
1655362600000|2022-06-16 06:56:40|245.61|243.21|245.72|243.32|245.85|243.45|245.48|243.08|0
1655362610000|2022-06-16 06:56:50|245.36|242.96|245.48|243.08|245.48|243.08|244.98|242.58|0
1655362620000|2022-06-16 06:57:00|245.97|243.57|246.1|243.7|246.47|244.07|245.97|243.57|0
1655362630000|2022-06-16 06:57:10|246.35|243.95|246.72|244.32|246.72|244.32|246.35|243.95|0
1655362640000|2022-06-16 06:57:20|246.97|244.57|246.97|244.57|246.97|244.57|246.72|244.32|0
1655362650000|2022-06-16 06:57:30|247.22|244.82|247.47|245.07|247.47|245.07|246.72|244.32|0
1655362660000|2022-06-16 06:57:40|247.84|245.44|247.35|244.95|247.84|245.44|247.22|244.82|0
1655362670000|2022-06-16 06:57:50|247.22|244.82|246.97|244.57|247.35|244.95|246.97|244.57|0
1655362680000|2022-06-16 06:58:00|247.22|244.82|247.47|245.07|247.71|245.31|247.22|244.82|0
1655362690000|2022-06-16 06:58:10|247.59|245.19|247.35|244.95|247.59|245.19|247.35|244.95|0
1655362700000|2022-06-16 06:58:20|247.22|244.82|247.46|245.06|247.46|245.06|247.22|244.82|0
1655362710000|2022-06-16 06:58:30|247.35|244.95|247.71|245.31|247.71|245.31|247.35|244.95|0
1655362720000|2022-06-16 06:58:40|247.46|245.06|247.96|245.56|247.96|245.56|247.46|245.06|0
1655362730000|2022-06-16 06:58:50|248.09|245.69|247.96|245.56|248.09|245.69|247.96|245.56|0
1655362740000|2022-06-16 06:59:00|247.46|245.06|247.96|245.56|248.09|245.69|247.46|245.06|0
1655362750000|2022-06-16 06:59:10|247.84|245.44|248.09|245.69|248.09|245.69|247.84|245.44|0
1655362760000|2022-06-16 06:59:20|247.96|245.56|247.46|245.06|247.96|245.56|247.22|244.82|0
1655362770000|2022-06-16 06:59:30|246.47|244.07|245.72|243.32|246.47|244.07|245.72|243.32|0
1655362780000|2022-06-16 06:59:40|245.47|243.07|245.36|242.96|245.47|243.07|244.73|242.33|0
1655362790000|2022-06-16 06:59:50|245.72|243.32|246.22|243.82|246.22|243.82|245.72|243.32|0
1655362800000|2022-06-16 07:00:00|246.47|244.07|248.21|245.81|248.46|246.06|246.47|244.07|0
1655362810000|2022-06-16 07:00:10|248.34|245.94|248.46|246.06|248.71|246.31|248.34|245.94|0
1655362820000|2022-06-16 07:00:20|248.21|245.81|249.21|246.81|249.21|246.81|248.21|245.81|0
1655362830000|2022-06-16 07:00:30|248.96|246.56|248.71|246.31|249.45|247.05|248.71|246.31|0
1655362840000|2022-06-16 07:00:40|248.46|246.06|248.21|245.81|248.46|246.06|247.71|245.31|0
1655362850000|2022-06-16 07:00:50|248.71|246.31|249.21|246.81|249.21|246.81|248.71|246.31|0
1655362860000|2022-06-16 07:01:00|248.46|246.06|247.46|245.06|248.46|246.06|247.22|244.82|0
1655362870000|2022-06-16 07:01:10|247.71|245.31|248.21|245.81|248.21|245.81|246.72|244.32|0
1655362880000|2022-06-16 07:01:20|247.59|245.19|247.46|244.58|247.95|245.19|247.46|244.58|0
1655362890000|2022-06-16 07:01:30|246.96|244.08|247.21|244.33|247.21|244.33|246.96|244.08|0
1655362900000|2022-06-16 07:01:40|247.46|244.58|245.71|242.83|247.7|244.82|245.71|242.83|0
1655362910000|2022-06-16 07:01:50|245.22|242.34|244.97|242.09|245.22|242.34|244.97|242.09|0
1655362920000|2022-06-16 07:02:00|245.47|242.59|243.97|241.09|245.47|242.59|243.97|241.09|0
1655362930000|2022-06-16 07:02:10|244.6|241.72|244.97|242.09|245.22|242.34|244.1|241.22|0
1655362940000|2022-06-16 07:02:20|244.47|241.59|244.72|241.84|244.72|241.84|243.97|241.09|0
1655362950000|2022-06-16 07:02:30|244.22|241.34|243.72|240.84|244.22|241.34|243.72|240.84|0
1655362960000|2022-06-16 07:02:40|243.61|240.73|243.72|240.84|243.72|240.84|243.61|240.73|0
1655362970000|2022-06-16 07:02:50|243.61|240.73|242.48|239.6|243.61|240.73|242.48|239.6|0
1655362980000|2022-06-16 07:03:00|242.73|239.85|245.84|242.96|245.84|242.96|242.73|239.85|0
1655362990000|2022-06-16 07:03:10|245.71|242.83|244.22|241.34|245.71|242.83|244.22|241.34|0
1655363000000|2022-06-16 07:03:20|243.72|240.84|244.47|241.59|244.47|241.59|243.72|240.84|0
1655363010000|2022-06-16 07:03:30|244.72|241.84|244.35|241.47|244.72|241.84|244.35|241.47|0
1655363020000|2022-06-16 07:03:40|244.6|241.72|245.84|242.96|245.84|242.96|244.6|241.72|0
1655363030000|2022-06-16 07:03:50|245.71|242.83|245.59|242.71|245.71|242.83|245.46|242.58|0
1655363040000|2022-06-16 07:04:00|246.09|243.21|246.34|243.46|246.34|243.46|246.09|243.21|0
1655363050000|2022-06-16 07:04:10|245.96|243.08|245.84|242.96|245.96|243.08|245.71|242.83|0
1655363060000|2022-06-16 07:04:20|246.46|243.58|244.97|242.09|246.46|243.58|244.72|241.84|0
1655363070000|2022-06-16 07:04:30|245.71|242.83|244.22|241.34|245.71|242.83|244.22|241.34|0
1655363080000|2022-06-16 07:04:40|243.97|241.09|244.47|241.59|244.47|241.59|243.97|241.09|0
1655363090000|2022-06-16 07:04:50|245.1|242.22|244.47|241.59|245.1|242.22|243.97|241.09|0
1655363100000|2022-06-16 07:05:00|245.22|242.82|244.23|241.83|245.22|242.82|244.23|241.83|0
1655363110000|2022-06-16 07:05:10|244.98|242.58|245.47|243.07|245.47|243.07|244.98|242.58|0
1655363120000|2022-06-16 07:05:20|245.72|243.32|245.35|242.95|246.22|243.82|245.35|242.95|0
1655363130000|2022-06-16 07:05:30|245.6|243.2|243.98|241.58|245.6|243.2|243.73|241.33|0
1655363140000|2022-06-16 07:05:40|244.48|242.08|245.6|243.2|245.6|243.2|244.48|242.08|0
1655363150000|2022-06-16 07:05:50|245.22|242.82|245.97|243.57|245.97|243.57|245.22|242.82|0
1655363160000|2022-06-16 07:06:00|246.22|243.82|245.47|243.07|246.47|244.07|245.47|243.07|0
1655363170000|2022-06-16 07:06:10|245.1|242.7|244.73|242.33|245.1|242.7|244.73|242.33|0
1655363180000|2022-06-16 07:06:20|244.11|241.71|243.98|241.58|244.23|241.83|243.86|241.46|0
1655363190000|2022-06-16 07:06:30|243.73|241.33|245.47|243.07|245.47|243.07|243.73|241.33|0
1655363200000|2022-06-16 07:06:40|245.72|243.32|245.72|243.32|245.72|243.32|245.1|242.7|0
1655363210000|2022-06-16 07:06:50|245.97|243.57|246.6|244.2|246.6|244.2|245.85|243.45|0
1655363220000|2022-06-16 07:07:00|245.97|243.57|246.72|244.32|246.72|244.32|245.97|243.57|0
1655363230000|2022-06-16 07:07:10|245.97|243.57|245.97|243.57|245.97|243.57|245.97|243.57|0
1655363240000|2022-06-16 07:07:20|246.35|243.95|246.22|243.82|246.35|243.95|246.1|243.7|0
1655363250000|2022-06-16 07:07:30|246.47|244.07|246.96|244.56|246.96|244.56|246.47|244.07|0
1655363260000|2022-06-16 07:07:40|247.09|244.69|246.6|244.2|247.09|244.69|246.6|244.2|0
1655363270000|2022-06-16 07:07:50|246.22|243.82|245.22|242.82|246.22|243.82|245.22|242.82|0
1655363280000|2022-06-16 07:08:00|245.72|243.32|246.84|244.44|246.84|244.44|245.72|243.32|0
1655363290000|2022-06-16 07:08:10|246.96|244.56|246.96|244.56|247.21|244.81|246.6|244.2|0
1655363300000|2022-06-16 07:08:20|247.09|244.69|246.96|244.56|247.21|244.81|246.96|244.56|0
1655363310000|2022-06-16 07:08:30|247.34|244.94|247.59|245.19|247.59|245.19|247.21|244.81|0
1655363320000|2022-06-16 07:08:40|247.96|245.56|248.34|245.94|248.34|245.94|247.46|245.06|0
1655363330000|2022-06-16 07:08:50|247.96|245.56|247.59|245.19|247.96|245.56|247.59|245.19|0
1655363340000|2022-06-16 07:09:00|247.21|244.81|246.84|244.44|247.21|244.81|246.71|244.31|0
1655363350000|2022-06-16 07:09:10|246.6|244.2|247.71|245.31|247.71|245.31|246.6|244.2|0
1655363360000|2022-06-16 07:09:20|247.46|245.06|247.71|245.31|247.96|245.56|247.46|245.06|0
1655363370000|2022-06-16 07:09:30|247.59|245.19|248.21|245.81|248.21|245.81|247.59|245.19|0
1655363380000|2022-06-16 07:09:40|247.96|245.56|248.21|245.81|248.21|245.81|247.96|245.56|0
1655363390000|2022-06-16 07:09:50|247.96|245.56|247.71|245.31|247.96|245.56|247.71|245.31|0
1655363400000|2022-06-16 07:10:00|246.96|244.56|247.96|245.56|247.96|245.56|246.96|244.56|0
1655363410000|2022-06-16 07:10:10|246.96|244.56|247.96|245.56|247.96|245.56|246.96|244.56|0
1655363420000|2022-06-16 07:10:20|248.21|245.81|249.45|247.05|249.45|247.05|248.21|245.81|0
1655363430000|2022-06-16 07:10:30|249.2|246.8|248.95|246.55|249.7|247.3|248.95|246.55|0
1655363440000|2022-06-16 07:10:40|248.46|246.06|249.95|247.55|249.95|247.55|248.46|246.06|0
1655363450000|2022-06-16 07:10:50|250.2|247.8|251.69|249.29|251.94|249.54|250.2|247.8|0
1655363460000|2022-06-16 07:11:00|251.44|249.04|251.94|249.54|251.94|249.54|251.44|249.04|0
1655363470000|2022-06-16 07:11:10|251.82|249.42|251.94|249.54|251.94|249.54|251.82|249.42|0
1655363480000|2022-06-16 07:11:20|251.69|249.29|252.19|249.79|252.19|249.79|251.69|249.29|0
1655363490000|2022-06-16 07:11:30|251.69|249.29|252.44|250.04|252.44|250.04|251.69|249.29|0
1655363500000|2022-06-16 07:11:40|251.94|249.54|252.69|250.29|252.69|250.29|251.94|249.54|0
1655363510000|2022-06-16 07:11:50|253.93|251.53|253.68|251.28|253.93|251.53|253.43|251.03|0
1655363520000|2022-06-16 07:12:00|252.44|250.04|252.94|250.54|252.94|250.54|252.19|249.79|0
1655363530000|2022-06-16 07:12:10|253.18|250.78|253.43|251.03|253.68|251.28|253.18|250.78|0
1655363540000|2022-06-16 07:12:20|253.93|251.53|253.06|250.66|253.93|251.53|253.06|250.66|0
1655363550000|2022-06-16 07:12:30|252.94|250.54|252.19|249.79|253.18|250.78|252.19|249.79|0
1655363560000|2022-06-16 07:12:40|251.94|249.54|253.18|250.78|253.18|250.78|251.94|249.54|0
1655363570000|2022-06-16 07:12:50|252.69|250.29|250.45|248.05|252.69|250.29|250.45|248.05|0
1655363580000|2022-06-16 07:13:00|250.94|248.54|251.19|248.79|252.07|249.67|250.94|248.54|0
1655363590000|2022-06-16 07:13:10|251.69|249.29|251.82|249.42|251.82|249.42|251.69|249.29|0
1655363600000|2022-06-16 07:13:20|251.69|249.29|250.58|248.18|251.69|249.29|250.58|248.18|0
1655363610000|2022-06-16 07:13:30|249.7|247.3|248.95|246.55|249.7|247.3|248.95|246.55|0
1655363620000|2022-06-16 07:13:40|248.7|246.3|248.45|246.05|248.7|246.3|248.45|246.05|0
1655363630000|2022-06-16 07:13:50|248.95|246.55|249.58|247.18|249.7|247.3|248.95|246.55|0
1655363640000|2022-06-16 07:14:00|249.45|247.05|249.08|246.68|249.45|247.05|249.08|246.68|0
1655363650000|2022-06-16 07:14:10|248.7|246.3|247.21|244.81|248.7|246.3|247.21|244.81|0
1655363660000|2022-06-16 07:14:20|246.84|244.44|247.46|245.06|247.46|245.06|246.84|244.44|0
1655363670000|2022-06-16 07:14:30|247.21|244.81|247.21|244.81|247.21|244.81|246.71|244.31|0
1655363680000|2022-06-16 07:14:40|247.09|244.69|247.46|245.06|247.84|245.44|247.09|244.69|0
1655363690000|2022-06-16 07:14:50|247.34|244.94|248.45|246.05|248.45|246.05|247.34|244.94|0
1655363700000|2022-06-16 07:15:00|248.7|246.3|248.95|246.55|249.2|246.8|248.7|246.3|0
1655363710000|2022-06-16 07:15:10|249.08|246.68|249.45|247.05|250.2|247.8|249.08|246.68|0
1655363720000|2022-06-16 07:15:20|248.95|246.55|251.19|248.79|251.19|248.79|248.95|246.55|0
1655363730000|2022-06-16 07:15:30|251.44|249.04|251.94|249.54|251.94|249.54|251.44|249.04|0
1655363740000|2022-06-16 07:15:40|251.57|249.17|251.94|249.54|252.07|249.67|251.57|249.17|0
1655363750000|2022-06-16 07:15:50|251.69|249.29|252.31|249.91|252.31|249.91|251.69|249.29|0
1655363760000|2022-06-16 07:16:00|252.43|250.03|252.07|249.67|252.43|250.03|251.57|249.17|0
1655363770000|2022-06-16 07:16:10|252.43|250.03|253.43|251.03|253.43|251.03|252.43|250.03|0
1655363780000|2022-06-16 07:16:20|253.18|250.78|256.92|254.52|256.92|254.52|252.68|250.28|0
1655363790000|2022-06-16 07:16:30|257.05|254.65|257.42|255.02|257.42|255.02|256.92|254.52|0
1655363800000|2022-06-16 07:16:40|257.17|254.77|256.17|253.77|257.17|254.77|256.17|253.77|0
1655363810000|2022-06-16 07:16:50|256.67|254.27|257.17|254.77|257.17|254.77|256.67|254.27|0
1655363820000|2022-06-16 07:17:00|259.91|257.51|259.54|257.14|259.91|257.51|259.41|257.01|0
1655363830000|2022-06-16 07:17:10|259.91|257.51|261.4|259|261.4|259|259.91|257.51|0
1655363840000|2022-06-16 07:17:20|260.9|258.5|260.41|258.01|261.15|258.75|260.41|258.01|0
1655363850000|2022-06-16 07:17:30|260.65|258.25|261.9|259.5|261.9|259.5|260.16|257.76|0
1655363860000|2022-06-16 07:17:40|262.4|260|261.9|259.5|262.4|260|261.9|259.5|0
1655363870000|2022-06-16 07:17:50|261.4|259|261.15|258.75|261.4|259|261.15|258.75|0
1655363880000|2022-06-16 07:18:00|261.28|258.88|261.65|259.25|261.9|259.5|261.28|258.88|0
1655363890000|2022-06-16 07:18:10|262.15|259.75|262.9|260.5|262.9|260.5|262.15|259.75|0
1655363900000|2022-06-16 07:18:20|262.4|260|261.03|258.63|262.4|260|261.03|258.63|0
1655363910000|2022-06-16 07:18:30|261.4|259|262.03|259.63|262.03|259.63|260.9|258.5|0
1655363920000|2022-06-16 07:18:40|261.53|259.13|261.53|259.13|262.03|259.63|261.53|259.13|0
1655363930000|2022-06-16 07:18:50|261.65|259.25|261.4|259|261.65|259.25|261.28|258.88|0
1655363940000|2022-06-16 07:19:00|261.65|259.25|262.15|259.75|262.15|259.75|261.15|258.75|0
1655363950000|2022-06-16 07:19:10|261.78|259.38|261.15|258.75|261.78|259.38|261.15|258.75|0
1655363960000|2022-06-16 07:19:20|261.4|259|260.9|258.5|261.4|259|260.9|258.5|0
1655363970000|2022-06-16 07:19:30|261.65|259.25|261.65|259.25|261.65|259.25|261.65|259.25|0
1655363980000|2022-06-16 07:19:40|261.15|258.75|261.28|258.88|261.28|258.88|261.15|258.75|0
1655363990000|2022-06-16 07:19:50|260.9|258.5|258.41|256.01|260.9|258.5|258.41|256.01|0
1655364000000|2022-06-16 07:20:00|258.04|255.64|260.78|258.38|260.78|258.38|258.04|255.64|0
1655364010000|2022-06-16 07:20:10|259.66|257.26|260.16|257.76|260.16|257.76|258.66|256.26|0
1655364020000|2022-06-16 07:20:20|259.91|257.51|260.4|258|260.4|258|259.91|257.51|0
1655364030000|2022-06-16 07:20:30|259.91|257.51|259.91|257.51|259.91|257.51|259.91|257.51|0
1655364040000|2022-06-16 07:20:40|260.16|257.76|259.66|257.26|260.16|257.76|259.66|257.26|0
1655364050000|2022-06-16 07:20:50|259.91|257.51|259.66|257.26|259.91|257.51|259.66|257.26|0
1655364060000|2022-06-16 07:21:00|260.28|257.88|260.65|258.25|261.4|259|260.28|257.88|0
1655364070000|2022-06-16 07:21:10|260.16|257.76|259.91|257.51|260.16|257.76|259.91|257.51|0
1655364080000|2022-06-16 07:21:20|261.9|259.5|261.4|259|261.9|259.5|261.4|259|0
1655364090000|2022-06-16 07:21:30|261.9|259.5|262.78|260.38|262.9|260.5|261.9|259.5|0
1655364100000|2022-06-16 07:21:40|263.15|260.75|263.15|260.75|263.15|260.75|262.65|260.25|0
1655364110000|2022-06-16 07:21:50|263.89|261.49|264.39|261.99|264.39|261.99|263.64|261.24|0
1655364120000|2022-06-16 07:22:00|265.77|263.37|265.39|262.99|265.77|263.37|264.77|262.37|0
1655364130000|2022-06-16 07:22:10|265.14|262.74|265.27|262.87|265.27|262.87|264.39|261.99|0
1655364140000|2022-06-16 07:22:20|265.52|263.12|266.14|263.74|266.14|263.74|265.52|263.12|0
1655364150000|2022-06-16 07:22:30|266.27|263.87|266.89|264.49|267.14|264.74|266.27|263.87|0
1655364160000|2022-06-16 07:22:40|266.64|264.24|266.64|264.24|266.89|264.49|266.64|264.24|0
1655364170000|2022-06-16 07:22:50|266.89|264.49|268.01|265.61|268.01|265.61|266.89|264.49|0
1655364180000|2022-06-16 07:23:00|267.14|264.74|267.14|264.74|267.14|264.74|266.89|264.49|0
1655364190000|2022-06-16 07:23:10|268.26|265.86|268.38|265.98|268.38|265.98|268.13|265.73|0
1655364200000|2022-06-16 07:23:20|269.13|266.73|267.14|264.74|269.13|266.73|267.14|264.74|0
1655364210000|2022-06-16 07:23:30|266.77|264.37|266.89|264.49|267.02|264.62|266.77|264.37|0
1655364220000|2022-06-16 07:23:40|267.26|264.86|267.51|265.11|267.51|265.11|267.26|264.86|0
1655364230000|2022-06-16 07:23:50|268.01|265.61|267.63|265.23|268.01|265.61|267.38|264.98|0
1655364240000|2022-06-16 07:24:00|267.14|264.74|267.14|264.74|267.14|264.74|267.14|264.74|0
1655364250000|2022-06-16 07:24:10|266.89|264.49|267.14|264.74|267.14|264.74|266.77|264.37|0
1655364260000|2022-06-16 07:24:20|266.64|264.24|268.38|265.98|268.38|265.98|266.64|264.24|0
1655364270000|2022-06-16 07:24:30|268.13|265.73|268.63|266.23|268.63|266.23|267.63|265.23|0
1655364280000|2022-06-16 07:24:40|268.51|266.11|269.13|266.73|269.13|266.73|268.13|265.73|0
1655364290000|2022-06-16 07:24:50|269.63|267.23|269.62|267.22|269.63|267.23|269.51|267.11|0
1655364300000|2022-06-16 07:25:00|269.12|266.72|268.42|266.02|269.12|266.72|268.17|265.77|0
1655364310000|2022-06-16 07:25:10|268.92|266.52|269.42|267.02|269.42|267.02|268.92|266.52|0
1655364320000|2022-06-16 07:25:20|269.17|266.77|268.92|266.52|269.42|267.02|268.92|266.52|0
1655364330000|2022-06-16 07:25:30|268.42|266.02|268.3|265.9|268.42|266.02|268.3|265.9|0
1655364340000|2022-06-16 07:25:40|268.92|266.52|269.67|267.27|269.67|267.27|268.92|266.52|0
1655364350000|2022-06-16 07:25:50|269.3|266.9|269.67|267.27|269.67|267.27|269.3|266.9|0
1655364360000|2022-06-16 07:26:00|268.92|266.52|270.16|267.76|270.16|267.76|268.92|266.52|0
1655364370000|2022-06-16 07:26:10|270.05|267.65|269.92|267.52|270.05|267.65|269.67|267.27|0
1655364380000|2022-06-16 07:26:20|270.05|267.65|269.67|267.27|270.41|268.01|269.67|267.27|0
1655364390000|2022-06-16 07:26:30|269.92|267.52|270.66|268.26|271.41|269.01|269.92|267.52|0
1655364400000|2022-06-16 07:26:40|270.91|268.51|271.16|268.76|271.16|268.76|270.66|268.26|0
1655364410000|2022-06-16 07:26:50|271.41|269.01|270.54|268.14|271.66|269.26|270.54|268.14|0
1655364420000|2022-06-16 07:27:00|270.41|268.01|271.41|269.01|271.41|269.01|270.41|268.01|0
1655364430000|2022-06-16 07:27:10|271.16|268.76|270.41|268.01|271.16|268.76|270.29|267.89|0
1655364440000|2022-06-16 07:27:20|270.16|267.76|269.3|266.9|270.16|267.76|269.3|266.9|0
1655364450000|2022-06-16 07:27:30|269.17|266.77|268.92|266.52|269.17|266.77|268.3|265.9|0
1655364460000|2022-06-16 07:27:40|269.42|267.02|266.43|264.03|269.42|267.02|266.43|264.03|0
1655364470000|2022-06-16 07:27:50|266.31|263.91|266.68|264.28|267.3|264.9|266.31|263.91|0
1655364480000|2022-06-16 07:28:00|266.18|263.78|266.93|264.53|267.17|264.77|266.18|263.78|0
1655364490000|2022-06-16 07:28:10|266.68|264.28|266.43|264.03|266.68|264.28|266.43|264.03|0
1655364500000|2022-06-16 07:28:20|266.93|264.53|267.92|265.52|267.92|265.52|266.93|264.53|0
1655364510000|2022-06-16 07:28:30|267.67|265.27|267.17|264.77|267.67|265.27|267.17|264.77|0
1655364520000|2022-06-16 07:28:40|266.18|263.78|266.43|264.03|266.93|264.53|266.06|263.66|0
1655364530000|2022-06-16 07:28:50|266.68|264.28|266.18|263.78|266.68|264.28|265.68|263.28|0
1655364540000|2022-06-16 07:29:00|264.32|261.92|264.68|262.28|264.68|262.28|264.32|261.92|0
1655364550000|2022-06-16 07:29:10|264.81|262.41|263.44|261.04|264.81|262.41|263.44|261.04|0
1655364560000|2022-06-16 07:29:20|263.19|260.79|263.69|261.29|263.69|261.29|262.94|260.54|0
1655364570000|2022-06-16 07:29:30|263.07|260.67|262.44|260.04|263.07|260.67|262.44|260.04|0
1655364580000|2022-06-16 07:29:40|263.44|261.04|262.94|260.54|263.44|261.04|262.44|260.04|0
1655364590000|2022-06-16 07:29:50|263.07|260.67|263.69|261.29|263.69|261.29|263.07|260.67|0
1655364600000|2022-06-16 07:30:00|264.19|261.79|264.68|262.28|264.68|262.28|264.19|261.79|0
1655364610000|2022-06-16 07:30:10|264.56|262.16|265.18|262.78|266.31|263.91|264.56|262.16|0
1655364620000|2022-06-16 07:30:20|266.68|264.28|267.67|265.27|268.17|265.77|265.93|263.53|0
1655364630000|2022-06-16 07:30:30|267.92|265.52|267.42|265.02|268.05|265.65|267.42|265.02|0
1655364640000|2022-06-16 07:30:40|268.92|266.52|269.67|267.27|269.67|267.27|268.92|266.52|0
1655364650000|2022-06-16 07:30:50|269.91|267.51|268.92|266.52|269.91|267.51|268.92|266.52|0
1655364660000|2022-06-16 07:31:00|269.17|266.77|268.67|266.27|269.91|267.51|268.67|266.27|0
1655364670000|2022-06-16 07:31:10|267.55|265.15|268.67|266.27|268.67|266.27|267.55|265.15|0
1655364680000|2022-06-16 07:31:20|268.92|266.52|269.79|267.39|269.79|267.39|268.92|266.52|0
1655364690000|2022-06-16 07:31:30|271.41|269.01|270.66|268.26|271.41|269.01|270.66|268.26|0
1655364700000|2022-06-16 07:31:40|269.91|267.51|270.41|268.01|270.41|268.01|268.92|266.52|0
1655364710000|2022-06-16 07:31:50|271.29|268.89|272.29|269.89|272.29|269.89|271.29|268.89|0
1655364720000|2022-06-16 07:32:00|271.91|269.51|271.41|269.01|272.16|269.76|271.41|269.01|0
1655364730000|2022-06-16 07:32:10|272.16|269.76|271.91|269.51|272.16|269.76|271.54|269.14|0
1655364740000|2022-06-16 07:32:20|272.66|270.26|269.91|267.51|272.66|270.26|269.91|267.51|0
1655364750000|2022-06-16 07:32:30|270.66|268.26|271.29|268.89|272.16|269.76|270.66|268.26|0
1655364760000|2022-06-16 07:32:40|270.41|268.01|271.66|269.26|271.66|269.26|270.41|268.01|0
1655364770000|2022-06-16 07:32:50|271.91|269.51|271.66|269.26|271.91|269.51|271.66|269.26|0
1655364780000|2022-06-16 07:33:00|271.79|269.39|270.16|267.76|271.79|269.39|270.16|267.76|0
1655364790000|2022-06-16 07:33:10|270.91|268.51|273.03|270.63|273.03|270.63|270.91|268.51|0
1655364800000|2022-06-16 07:33:20|273.53|271.13|274.4|272|274.4|272|273.53|271.13|0
1655364810000|2022-06-16 07:33:30|274.9|272.5|275.65|273.25|275.65|273.25|274.9|272.5|0
1655364820000|2022-06-16 07:33:40|275.9|273.5|276.39|273.99|276.39|273.99|275.9|273.5|0
1655364830000|2022-06-16 07:33:50|276.15|273.75|278.89|276.49|278.89|276.49|276.15|273.75|0
1655364840000|2022-06-16 07:34:00|279.39|276.99|284.13|281.73|284.13|281.73|279.39|276.99|0
1655364850000|2022-06-16 07:34:10|283.63|281.23|284.13|281.73|284.13|281.73|283.63|281.23|0
1655364860000|2022-06-16 07:34:20|283.63|281.23|284.51|282.11|284.87|282.47|283.63|281.23|0
1655364870000|2022-06-16 07:34:30|284.87|282.47|284.87|282.47|284.87|282.47|284.63|282.23|0
1655364880000|2022-06-16 07:34:40|284.63|282.23|285.62|283.22|285.62|283.22|284.63|282.23|0
1655364890000|2022-06-16 07:34:50|284.87|282.47|281.01|278.61|284.87|282.47|281.01|278.61|0
1655364900000|2022-06-16 07:35:00|280.13|277.73|278.89|276.49|280.13|277.73|278.89|276.49|0
1655364910000|2022-06-16 07:35:10|279.14|276.74|279.39|276.99|279.39|276.99|278.64|276.24|0
1655364920000|2022-06-16 07:35:20|280.88|278.48|283.51|281.11|283.51|281.11|280.88|278.48|0
1655364930000|2022-06-16 07:35:30|284.87|282.47|285.37|282.97|285.37|282.97|283.88|281.48|0
1655364940000|2022-06-16 07:35:40|285.62|283.22|285.62|283.22|285.87|283.47|285.37|282.97|0
1655364950000|2022-06-16 07:35:50|284.51|282.11|283.64|281.24|284.51|282.11|283.64|281.24|0
1655364960000|2022-06-16 07:36:00|282.65|280.25|282.03|279.63|282.89|280.49|282.03|279.63|0
1655364970000|2022-06-16 07:36:10|281.77|279.37|282.27|279.87|282.27|279.87|281.27|278.87|0
1655364980000|2022-06-16 07:36:20|282.52|280.12|282.39|279.99|282.64|280.24|282.39|279.99|0
1655364990000|2022-06-16 07:36:30|282.27|279.87|282.89|280.49|282.89|280.49|282.02|279.62|0
1655365000000|2022-06-16 07:36:40|283.27|280.87|283.64|281.24|283.89|281.49|283.27|280.87|0
1655365010000|2022-06-16 07:36:50|284.52|282.12|285.38|282.98|285.38|282.98|283.89|281.49|0
1655365020000|2022-06-16 07:37:00|285.13|282.73|283.89|281.49|285.13|282.73|283.89|281.49|0
1655365030000|2022-06-16 07:37:10|283.64|281.24|283.02|280.62|283.64|281.24|282.02|279.62|0
1655365040000|2022-06-16 07:37:20|284.02|281.62|283.89|281.49|284.02|281.62|282.52|280.12|0
1655365050000|2022-06-16 07:37:30|284.39|281.99|285.13|282.73|285.13|282.73|284.39|281.99|0
1655365060000|2022-06-16 07:37:40|284.89|282.49|284.89|282.49|285.13|282.73|284.64|282.24|0
1655365070000|2022-06-16 07:37:50|284.64|282.24|286.13|283.73|287.38|284.98|284.64|282.24|0
1655365080000|2022-06-16 07:38:00|286.76|284.36|286.76|284.36|286.76|284.36|286.63|284.23|0
1655365090000|2022-06-16 07:38:10|287.38|284.98|287.63|285.23|287.63|285.23|287.38|284.98|0
1655365100000|2022-06-16 07:38:20|289.87|287.47|288.01|285.61|289.87|287.47|288.01|285.61|0
1655365110000|2022-06-16 07:38:30|287.38|284.98|286.13|283.73|287.63|285.23|286.13|283.73|0
1655365120000|2022-06-16 07:38:40|286.38|283.98|284.64|282.24|286.38|283.98|284.64|282.24|0
1655365130000|2022-06-16 07:38:50|284.14|281.74|284.39|281.99|284.39|281.99|283.77|281.37|0
1655365140000|2022-06-16 07:39:00|283.64|281.24|280.89|278.49|283.64|281.24|280.89|278.49|0
1655365150000|2022-06-16 07:39:10|281.39|278.99|282.64|280.24|282.64|280.24|281.14|278.74|0
1655365160000|2022-06-16 07:39:20|283.14|280.74|285.76|283.36|285.76|283.36|283.14|280.74|0
1655365170000|2022-06-16 07:39:30|286.76|284.36|285.88|283.48|286.76|284.36|285.13|282.73|0
1655365180000|2022-06-16 07:39:40|284.77|282.37|283.64|281.24|284.77|282.37|283.64|281.24|0
1655365190000|2022-06-16 07:39:50|283.77|281.37|286.01|283.61|286.01|283.61|283.77|281.37|0
1655365200000|2022-06-16 07:40:00|285.01|282.61|284.88|282.48|285.01|282.61|284.27|281.87|0
1655365210000|2022-06-16 07:40:10|286.38|283.98|288.26|285.86|288.26|285.86|286.38|283.98|0
1655365220000|2022-06-16 07:40:20|287.88|285.48|286.13|283.73|287.88|285.48|286.13|283.73|0
1655365230000|2022-06-16 07:40:30|285.88|283.48|284.88|282.48|285.88|283.48|284.39|281.99|0
1655365240000|2022-06-16 07:40:40|287.51|285.11|287.51|285.11|287.63|285.23|286.88|284.48|0
1655365250000|2022-06-16 07:40:50|287.13|284.73|289.62|287.22|289.62|287.22|287.13|284.73|0
1655365260000|2022-06-16 07:41:00|289.38|286.98|290.12|287.72|290.12|287.72|289.38|286.98|0
1655365270000|2022-06-16 07:41:10|290.62|288.22|288.88|286.48|290.62|288.22|288.88|286.48|0
1655365280000|2022-06-16 07:41:20|289.62|287.22|288.13|285.73|289.87|287.47|288.13|285.73|0
1655365290000|2022-06-16 07:41:30|287.63|285.23|287.88|285.48|290|287.6|287.63|285.23|0
1655365300000|2022-06-16 07:41:40|288.13|285.73|288.63|286.23|288.63|286.23|288.13|285.73|0
1655365310000|2022-06-16 07:41:50|288.13|285.73|286.88|284.48|288.13|285.73|286.63|284.23|0
1655365320000|2022-06-16 07:42:00|286.51|284.11|285.88|283.48|286.76|284.36|285.88|283.48|0
1655365330000|2022-06-16 07:42:10|287.13|284.73|288.01|285.61|288.01|285.61|286.63|284.23|0
1655365340000|2022-06-16 07:42:20|287.63|285.23|288.76|286.36|288.76|286.36|287.63|285.23|0
1655365350000|2022-06-16 07:42:30|289.87|287.47|289.37|286.97|289.87|287.47|289.37|286.97|0
1655365360000|2022-06-16 07:42:40|289.62|287.22|290.75|288.35|290.75|288.35|289.62|287.22|0
1655365370000|2022-06-16 07:42:50|290.62|288.22|289.13|286.73|290.62|288.22|289.13|286.73|0
1655365380000|2022-06-16 07:43:00|287.88|285.48|287.88|285.48|287.88|285.48|287.63|285.23|0
1655365390000|2022-06-16 07:43:10|286.88|284.48|287.38|284.98|287.63|285.23|286.76|284.36|0
1655365400000|2022-06-16 07:43:20|286.88|284.48|286.51|284.11|286.88|284.48|286.51|284.11|0
1655365410000|2022-06-16 07:43:30|286.26|283.86|286.63|284.23|287.63|285.23|286.26|283.86|0
1655365420000|2022-06-16 07:43:40|286.26|283.86|285.26|282.86|286.26|283.86|285.26|282.86|0
1655365430000|2022-06-16 07:43:50|284.39|281.99|285.13|282.73|285.13|282.73|283.64|281.24|0
1655365440000|2022-06-16 07:44:00|284.63|282.23|283.52|281.12|285.13|282.73|283.27|280.87|0
1655365450000|2022-06-16 07:44:10|283.14|280.74|282.14|279.74|283.14|280.74|282.14|279.74|0
1655365460000|2022-06-16 07:44:20|281.64|279.24|282.14|279.74|282.14|279.74|281.14|278.74|0
1655365470000|2022-06-16 07:44:30|282.39|279.99|283.89|281.49|283.89|281.49|282.39|279.99|0
1655365480000|2022-06-16 07:44:40|283.39|280.99|283.14|280.74|283.39|280.99|282.89|280.49|0
1655365490000|2022-06-16 07:44:50|282.89|280.49|281.39|278.99|282.89|280.49|281.39|278.99|0
1655365500000|2022-06-16 07:45:00|281.89|279.49|280.52|278.12|281.89|279.49|280.52|278.12|0
1655365510000|2022-06-16 07:45:10|280.64|278.24|279.65|277.25|280.64|278.24|279.65|277.25|0
1655365520000|2022-06-16 07:45:20|279.4|277|280.64|278.24|280.64|278.24|279.4|277|0
1655365530000|2022-06-16 07:45:30|281.14|278.74|279.15|276.75|281.14|278.74|279.15|276.75|0
1655365540000|2022-06-16 07:45:40|278.15|275.75|279.03|276.63|279.03|276.63|278.15|275.75|0
1655365550000|2022-06-16 07:45:50|279.78|277.38|279.65|277.25|279.78|277.38|279.65|277.25|0
1655365560000|2022-06-16 07:46:00|279.15|276.75|279.65|277.25|279.65|277.25|279.15|276.75|0
1655365570000|2022-06-16 07:46:10|278.65|276.25|278.65|276.25|279.15|276.75|278.53|276.13|0
1655365580000|2022-06-16 07:46:20|278.4|276|278.53|276.13|278.53|276.13|277.9|275.5|0
1655365590000|2022-06-16 07:46:30|279.65|277.25|278.65|276.25|279.65|277.25|278.65|276.25|0
1655365600000|2022-06-16 07:46:40|278.4|276|277.65|275.25|279.15|276.75|277.65|275.25|0
1655365610000|2022-06-16 07:46:50|278.78|276.38|281.39|278.99|281.39|278.99|278.15|275.75|0
1655365620000|2022-06-16 07:47:00|282.14|279.74|281.39|278.99|282.14|279.74|281.14|278.74|0
1655365630000|2022-06-16 07:47:10|281.52|279.12|279.9|277.5|281.64|279.24|279.9|277.5|0
1655365640000|2022-06-16 07:47:20|279.15|276.75|278.65|276.25|279.15|276.75|278.65|276.25|0
1655365650000|2022-06-16 07:47:30|278.9|276.5|281.02|278.62|281.02|278.62|278.9|276.5|0
1655365660000|2022-06-16 07:47:40|281.64|279.24|281.52|279.12|282.27|279.87|281.52|279.12|0
1655365670000|2022-06-16 07:47:50|282.64|280.24|283.64|281.24|283.77|281.37|282.64|280.24|0
1655365680000|2022-06-16 07:48:00|283.77|281.37|282.64|280.24|284.14|281.74|282.64|280.24|0
1655365690000|2022-06-16 07:48:10|282.39|279.99|282.14|279.74|282.39|279.99|282.14|279.74|0
1655365700000|2022-06-16 07:48:20|281.14|278.74|281.64|279.24|281.89|279.49|281.14|278.74|0
1655365710000|2022-06-16 07:48:30|281.52|279.12|281.89|279.49|281.89|279.49|281.39|278.99|0
1655365720000|2022-06-16 07:48:40|282.02|279.62|282.02|279.62|282.02|279.62|281.89|279.49|0
1655365730000|2022-06-16 07:48:50|282.14|279.74|283.27|280.87|283.39|280.99|282.14|279.74|0
1655365740000|2022-06-16 07:49:00|283.89|281.49|283.89|281.49|283.89|281.49|283.89|281.49|0
1655365750000|2022-06-16 07:49:10|284.26|281.86|285.26|282.86|285.26|282.86|284.26|281.86|0
1655365760000|2022-06-16 07:49:20|285.63|283.23|284.76|282.36|285.63|283.23|284.76|282.36|0
1655365770000|2022-06-16 07:49:30|284.88|282.48|284.63|282.23|284.88|282.48|284.63|282.23|0
1655365780000|2022-06-16 07:49:40|284.26|281.86|282.14|279.74|284.26|281.86|281.39|278.99|0
1655365790000|2022-06-16 07:49:50|282.89|280.49|282.89|280.49|282.89|280.49|282.89|280.49|0
1655365800000|2022-06-16 07:50:00|282.64|280.24|284.88|282.48|284.88|282.48|282.64|280.24|0
1655365810000|2022-06-16 07:50:10|285.01|282.61|287.01|284.61|287.01|284.61|285.01|282.61|0
1655365820000|2022-06-16 07:50:20|285.63|283.23|287.26|284.86|287.38|284.98|285.63|283.23|0
1655365830000|2022-06-16 07:50:30|288.13|285.73|288.62|286.22|288.87|286.47|288.13|285.73|0
1655365840000|2022-06-16 07:50:40|288.13|285.73|289.62|287.22|290.37|287.97|288.13|285.73|0
1655365850000|2022-06-16 07:50:50|288.13|285.73|290.25|287.85|290.25|287.85|288.13|285.73|0
1655365860000|2022-06-16 07:51:00|290.12|287.72|288.62|286.22|290.12|287.72|288.62|286.22|0
1655365870000|2022-06-16 07:51:10|288.87|286.47|289.12|286.72|289.12|286.72|288.87|286.47|0
1655365890000|2022-06-16 07:51:30|289.25|286.85|287.13|284.73|289.25|286.85|287.13|284.73|0
1655365900000|2022-06-16 07:51:40|286.88|284.48|286.88|284.48|286.88|284.48|286.63|284.23|0
1655365910000|2022-06-16 07:51:50|289.12|286.72|289.62|287.22|289.87|287.47|289.12|286.72|0
1655365920000|2022-06-16 07:52:00|288.5|286.1|288.5|286.1|288.75|286.35|288.13|285.73|0
1655365930000|2022-06-16 07:52:10|287.01|284.61|286.76|284.36|287.26|284.86|286.63|284.23|0
1655365940000|2022-06-16 07:52:20|287.88|285.48|288.62|286.22|289.37|286.97|287.88|285.48|0
1655365950000|2022-06-16 07:52:30|289.37|286.97|290.62|288.22|290.62|288.22|288.87|286.47|0
1655365960000|2022-06-16 07:52:40|291.12|288.72|291.62|289.22|291.62|289.22|290.75|288.35|0
1655365970000|2022-06-16 07:52:50|291.87|289.47|292.25|289.85|292.37|289.97|291.87|289.47|0
1655365980000|2022-06-16 07:53:00|292.37|289.97|291.62|289.22|292.37|289.97|291.37|288.97|0
1655365990000|2022-06-16 07:53:10|291.5|289.1|289.87|287.47|291.5|289.1|288.87|286.47|0
1655366000000|2022-06-16 07:53:20|289.37|286.97|290.13|287.73|290.13|287.73|288.87|286.47|0
1655366010000|2022-06-16 07:53:30|289.63|287.23|287.88|285.48|289.63|287.23|287.88|285.48|0
1655366020000|2022-06-16 07:53:40|287.38|284.98|289.76|287.36|290.62|288.22|287.38|284.98|0
1655366030000|2022-06-16 07:53:50|288.76|286.36|289.38|286.98|289.51|287.11|288.76|286.36|0
1655366040000|2022-06-16 07:54:00|287.38|284.98|287.63|285.23|287.63|285.23|286.88|284.48|0
1655366050000|2022-06-16 07:54:10|287.13|284.73|287.01|284.61|287.38|284.98|287.01|284.61|0
1655366060000|2022-06-16 07:54:20|286.88|284.48|285.88|283.48|286.88|284.48|285.88|283.48|0
1655366070000|2022-06-16 07:54:30|285.76|283.36|285.63|283.23|285.76|283.36|285.02|282.62|0
1655366080000|2022-06-16 07:54:40|285.76|283.36|285.14|282.74|285.88|283.48|285.14|282.74|0
1655366090000|2022-06-16 07:54:50|284.14|281.74|284.14|281.74|284.14|281.74|284.02|281.62|0
1655366100000|2022-06-16 07:55:00|284.02|281.62|285.14|282.74|285.14|282.74|284.02|281.62|0
1655366110000|2022-06-16 07:55:10|285.38|282.98|287.38|284.98|287.38|284.98|285.38|282.98|0
1655366120000|2022-06-16 07:55:20|287.26|284.86|287.13|284.73|287.88|285.48|286.63|284.23|0
1655366130000|2022-06-16 07:55:30|286.38|283.98|286.38|283.98|286.38|283.98|286.26|283.86|0
1655366140000|2022-06-16 07:55:40|285.63|283.23|284.64|282.24|285.63|283.23|284.64|282.24|0
1655366150000|2022-06-16 07:55:50|283.52|281.12|282.52|280.12|283.64|281.24|282.52|280.12|0
1655366160000|2022-06-16 07:56:00|282.14|279.74|280.65|278.25|282.14|279.74|280.65|278.25|0
1655366170000|2022-06-16 07:56:10|281.15|278.75|280.4|278|281.15|278.75|280.28|277.88|0
1655366180000|2022-06-16 07:56:20|280.15|277.75|281.4|279|281.4|279|279.9|277.5|0
1655366190000|2022-06-16 07:56:30|281.15|278.75|281.14|278.74|281.65|279.25|281.14|278.74|0
1655366200000|2022-06-16 07:56:40|280.64|278.24|279.77|277.37|280.64|278.24|279.77|277.37|0
1655366210000|2022-06-16 07:56:50|279.4|277|280.14|277.74|280.64|278.24|279.4|277|0
1655366220000|2022-06-16 07:57:00|278.9|276.5|279.39|276.99|279.39|276.99|278.9|276.5|0
1655366230000|2022-06-16 07:57:10|279.89|277.49|279.89|277.49|280.14|277.74|279.64|277.24|0
1655366240000|2022-06-16 07:57:20|280.77|278.37|280.64|278.24|280.77|278.37|279.89|277.49|0
1655366250000|2022-06-16 07:57:30|280.89|278.49|281.14|278.74|281.27|278.87|280.89|278.49|0
1655366260000|2022-06-16 07:57:40|281.39|278.99|280.89|278.49|281.39|278.99|280.64|278.24|0
1655366270000|2022-06-16 07:57:50|281.52|279.12|280.77|278.37|281.64|279.24|280.77|278.37|0
1655366280000|2022-06-16 07:58:00|281.27|278.87|280.89|278.49|281.27|278.87|280.89|278.49|0
1655366290000|2022-06-16 07:58:10|281.39|278.99|282.39|279.99|282.39|279.99|281.39|278.99|0
1655366300000|2022-06-16 07:58:20|282.27|279.87|282.14|279.74|282.27|279.87|281.89|279.49|0
1655366310000|2022-06-16 07:58:30|282.64|280.24|281.89|279.49|283.02|280.62|281.89|279.49|0
1655366320000|2022-06-16 07:58:40|282.52|280.12|283.26|280.86|283.26|280.86|282.52|280.12|0
1655366330000|2022-06-16 07:58:50|283.38|280.98|282.27|279.87|283.38|280.98|282.27|279.87|0
1655366340000|2022-06-16 07:59:00|281.77|279.37|283.02|280.62|283.02|280.62|281.77|279.37|0
1655366350000|2022-06-16 07:59:10|282.64|280.24|282.89|280.49|283.14|280.74|282.64|280.24|0
1655366360000|2022-06-16 07:59:20|282.14|279.74|280.14|277.74|282.14|279.74|280.14|277.74|0
1655366370000|2022-06-16 07:59:30|279.89|277.49|282.02|279.62|282.02|279.62|279.89|277.49|0
1655366380000|2022-06-16 07:59:40|282.52|280.12|282.14|279.74|282.52|280.12|282.14|279.74|0
1655366390000|2022-06-16 07:59:50|280.89|278.49|282.39|279.99|282.39|279.99|280.89|278.49|0
1655366400000|2022-06-16 08:00:00|283.14|280.74|284.88|282.48|284.88|282.48|283.14|280.74|0
1655366410000|2022-06-16 08:00:10|285.13|282.73|284.88|282.48|285.38|282.98|284.88|282.48|0
1655366420000|2022-06-16 08:00:20|284.63|282.23|284.63|282.23|284.88|282.48|284.51|282.11|0
1655366430000|2022-06-16 08:00:30|284.88|282.48|284.13|281.73|285.63|283.23|284.13|281.73|0
1655366440000|2022-06-16 08:00:40|284.01|281.61|283.38|280.98|284.01|281.61|283.38|280.98|0
1655366450000|2022-06-16 08:00:50|283.63|281.23|283.51|281.11|283.63|281.23|283.51|281.11|0
1655366460000|2022-06-16 08:01:00|283.63|281.23|282.89|280.49|283.63|281.23|282.89|280.49|0
1655366470000|2022-06-16 08:01:10|282.52|280.12|282.89|280.49|282.89|280.49|281.77|279.37|0
1655366480000|2022-06-16 08:01:20|281.89|279.49|280.39|277.99|281.89|279.49|280.39|277.99|0
1655366490000|2022-06-16 08:01:30|280.64|278.24|281.39|278.99|281.39|278.99|280.64|278.24|0
1655366500000|2022-06-16 08:01:40|281.64|279.24|281.89|279.49|281.89|279.49|281.64|279.24|0
1655366510000|2022-06-16 08:01:50|281.39|278.99|280.39|277.99|281.39|278.99|280.39|277.99|0
1655366520000|2022-06-16 08:02:00|281.39|278.99|281.14|278.74|281.77|279.37|281.14|278.74|0
1655366530000|2022-06-16 08:02:10|281.27|278.87|278.9|276.5|281.27|278.87|278.9|276.5|0
1655366540000|2022-06-16 08:02:20|278.4|276|276.9|274.5|278.4|276|276.65|274.25|0
1655366550000|2022-06-16 08:02:30|277.15|274.75|277.4|275|277.4|275|276.15|273.75|0
1655366560000|2022-06-16 08:02:40|276.4|274|276.03|273.63|276.4|274|276.03|273.63|0
1655366570000|2022-06-16 08:02:50|275.65|273.25|275.53|273.13|275.9|273.5|275.53|273.13|0
1655366580000|2022-06-16 08:03:00|275.9|273.5|275.65|273.25|275.9|273.5|275.53|273.13|0
1655366590000|2022-06-16 08:03:10|276.03|273.63|275.9|273.5|276.03|273.63|275.65|273.25|0
1655366600000|2022-06-16 08:03:20|275.16|272.76|275.4|273|275.4|273|275.16|272.76|0
1655366610000|2022-06-16 08:03:30|275.16|272.76|276.9|274.5|277.4|275|275.16|272.76|0
1655366620000|2022-06-16 08:03:40|276.15|273.75|276.53|274.13|276.53|274.13|275.78|273.38|0
1655366630000|2022-06-16 08:03:50|276.4|274|274.66|272.26|276.4|274|274.66|272.26|0
1655366640000|2022-06-16 08:04:00|274.16|271.76|273.66|271.26|274.41|272.01|273.66|271.26|0
1655366650000|2022-06-16 08:04:10|273.79|271.39|273.91|271.51|273.91|271.51|273.66|271.26|0
1655366660000|2022-06-16 08:04:20|273.41|271.01|273.41|271.01|273.41|271.01|272.91|270.51|0
1655366670000|2022-06-16 08:04:30|273.66|271.26|273.16|270.76|273.66|271.26|273.16|270.76|0
1655366680000|2022-06-16 08:04:40|273.41|271.01|273.66|271.26|274.04|271.64|273.16|270.76|0
1655366690000|2022-06-16 08:04:50|273.41|271.01|274.16|271.76|274.16|271.76|273.41|271.01|0
1655366700000|2022-06-16 08:05:00|273.91|271.51|274.41|272.01|274.41|272.01|273.41|271.01|0
1655366710000|2022-06-16 08:05:10|274.79|272.39|275.9|273.5|275.9|273.5|274.79|272.39|0
1655366720000|2022-06-16 08:05:20|275.65|273.25|276.15|273.75|276.15|273.75|275.15|272.75|0
1655366730000|2022-06-16 08:05:30|275.9|273.5|275.28|272.88|275.9|273.5|275.28|272.88|0
1655366740000|2022-06-16 08:05:40|274.66|272.26|275.9|273.5|275.9|273.5|274.66|272.26|0
1655366750000|2022-06-16 08:05:50|276.4|274|276.9|274.5|276.9|274.5|276.4|274|0
1655366760000|2022-06-16 08:06:00|276.4|274|277.53|275.13|277.53|275.13|276.4|274|0
1655366770000|2022-06-16 08:06:10|277.65|275.25|276.53|274.13|277.65|275.25|276.53|274.13|0
1655366780000|2022-06-16 08:06:20|276.4|274|277.15|274.75|277.4|275|276.4|274|0
1655366790000|2022-06-16 08:06:30|277.4|275|276.9|274.5|278.03|275.63|276.9|274.5|0
1655366800000|2022-06-16 08:06:40|276.15|273.75|274.65|272.25|276.15|273.75|274.65|272.25|0
1655366810000|2022-06-16 08:06:50|274.9|272.5|275.4|273|275.4|273|274.9|272.5|0
1655366820000|2022-06-16 08:07:00|276.03|273.63|276.65|274.25|276.65|274.25|275.9|273.5|0
1655366830000|2022-06-16 08:07:10|277.03|274.63|276.65|274.25|277.03|274.63|276.4|274|0
1655366840000|2022-06-16 08:07:20|277.15|274.75|274.4|272|277.15|274.75|274.4|272|0
1655366850000|2022-06-16 08:07:30|274.65|272.25|274.65|272.25|274.65|272.25|274.15|271.75|0
1655366860000|2022-06-16 08:07:40|274.15|271.75|274.4|272|274.4|272|274.15|271.75|0
1655366870000|2022-06-16 08:07:50|273.9|271.5|275.28|272.88|275.28|272.88|273.9|271.5|0
1655366880000|2022-06-16 08:08:00|275.15|272.75|275.4|273|275.4|273|275.15|272.75|0
1655366890000|2022-06-16 08:08:10|276.15|273.75|276.28|273.88|276.4|274|276.15|273.75|0
1655366900000|2022-06-16 08:08:20|276.4|274|275.65|273.25|276.4|274|275.4|273|0
1655366910000|2022-06-16 08:08:30|274.9|272.5|274.28|271.88|274.9|272.5|274.28|271.88|0
1655366920000|2022-06-16 08:08:40|274.53|272.13|273.53|271.13|274.53|272.13|272.91|270.51|0
1655366930000|2022-06-16 08:08:50|273.41|271.01|272.91|270.51|273.41|271.01|272.91|270.51|0
1655366940000|2022-06-16 08:09:00|273.16|270.76|272.66|270.26|273.41|271.01|272.41|270.01|0
1655366950000|2022-06-16 08:09:10|273.41|271.01|274.4|272|274.4|272|273.41|271.01|0
1655366960000|2022-06-16 08:09:20|274.9|272.5|275.4|273|275.4|273|274.78|272.38|0
1655366970000|2022-06-16 08:09:30|276.15|273.75|275.78|273.38|276.15|273.75|275.53|273.13|0
1655366980000|2022-06-16 08:09:40|275.53|273.13|275.9|273.5|275.9|273.5|274.9|272.5|0
1655366990000|2022-06-16 08:09:50|275.65|273.25|276.78|274.38|276.78|274.38|275.65|273.25|0
1655367000000|2022-06-16 08:10:00|276.65|274.25|276.53|274.13|276.9|274.5|276.53|274.13|0
1655367010000|2022-06-16 08:10:10|276.78|274.38|276.78|274.38|276.9|274.5|276.78|274.38|0
1655367020000|2022-06-16 08:10:20|276.53|274.13|276.4|274|276.9|274.5|276.4|274|0
1655367030000|2022-06-16 08:10:30|277.27|274.87|278.27|275.87|278.27|275.87|277.27|274.87|0
1655367040000|2022-06-16 08:10:40|278.14|275.74|278.14|275.74|279.02|276.62|278.14|275.74|0
1655367050000|2022-06-16 08:10:50|278.02|275.62|277.52|275.12|278.02|275.62|277.52|275.12|0
1655367060000|2022-06-16 08:11:00|276.89|274.49|278.89|276.49|278.89|276.49|276.89|274.49|0
1655367070000|2022-06-16 08:11:10|279.14|276.74|278.89|276.49|279.14|276.74|278.89|276.49|0
1655367080000|2022-06-16 08:11:20|278.64|276.24|279.14|276.74|279.14|276.74|278.64|276.24|0
1655367090000|2022-06-16 08:11:30|278.39|275.99|278.64|276.24|279.14|276.74|278.39|275.99|0
1655367100000|2022-06-16 08:11:40|278.39|275.99|280.39|277.99|280.39|277.99|278.39|275.99|0
1655367110000|2022-06-16 08:11:50|280.14|277.74|280.39|277.99|280.39|277.99|280.14|277.74|0
1655367120000|2022-06-16 08:12:00|280.14|277.74|278.02|275.62|280.14|277.74|278.02|275.62|0
1655367130000|2022-06-16 08:12:10|278.14|275.74|279.14|276.74|279.27|276.87|278.02|275.62|0
1655367140000|2022-06-16 08:12:20|279.64|277.24|280.14|277.74|280.14|277.74|279.64|277.24|0
1655367150000|2022-06-16 08:12:30|279.89|277.49|279.64|277.24|279.89|277.49|279.39|276.99|0
1655367160000|2022-06-16 08:12:40|279.39|276.99|279.14|276.74|279.64|277.24|278.89|276.49|0
1655367170000|2022-06-16 08:12:50|279.39|276.99|278.64|276.24|279.52|277.12|278.64|276.24|0
1655367180000|2022-06-16 08:13:00|278.89|276.49|278.39|275.99|278.89|276.49|277.39|274.99|0
1655367190000|2022-06-16 08:13:10|278.77|276.37|278.89|276.49|279.39|276.99|278.77|276.37|0
1655367200000|2022-06-16 08:13:20|278.77|276.37|278.14|275.74|278.77|276.37|278.14|275.74|0
1655367210000|2022-06-16 08:13:30|277.89|275.49|277.39|274.99|278.77|276.37|277.39|274.99|0
1655367220000|2022-06-16 08:13:40|276.77|274.37|276.15|273.75|276.77|274.37|275.9|273.5|0
1655367230000|2022-06-16 08:13:50|276.65|274.25|278.52|276.12|278.64|276.24|276.65|274.25|0
1655367240000|2022-06-16 08:14:00|278.39|275.99|276.77|274.37|278.39|275.99|276.77|274.37|0
1655367250000|2022-06-16 08:14:10|276.89|274.49|277.77|275.37|277.77|275.37|276.89|274.49|0
1655367260000|2022-06-16 08:14:20|277.89|275.49|277.39|274.99|277.89|275.49|277.39|274.99|0
1655367270000|2022-06-16 08:14:30|277.14|274.74|277.39|274.99|277.64|275.24|277.14|274.74|0
1655367280000|2022-06-16 08:14:40|277.77|275.37|277.14|274.74|277.77|275.37|277.14|274.74|0
1655367290000|2022-06-16 08:14:50|277.64|275.24|277.14|274.74|277.77|275.37|277.14|274.74|0
1655367300000|2022-06-16 08:15:00|277.52|275.12|277.89|275.49|278.02|275.62|277.52|275.12|0
1655367310000|2022-06-16 08:15:10|277.14|274.74|277.02|274.62|277.52|275.12|276.64|274.24|0
1655367320000|2022-06-16 08:15:20|277.39|274.99|276.64|274.24|277.52|275.12|276.64|274.24|0
1655367330000|2022-06-16 08:15:30|275.9|273.5|276.64|274.24|276.64|274.24|275.9|273.5|0
1655367340000|2022-06-16 08:15:40|277.02|274.62|277.27|274.87|277.27|274.87|277.02|274.62|0
1655367350000|2022-06-16 08:15:50|277.64|275.24|277.64|275.24|277.77|275.37|277.52|275.12|0
1655367360000|2022-06-16 08:16:00|277.77|275.37|277.77|275.37|277.77|275.37|277.77|275.37|0
1655367370000|2022-06-16 08:16:10|277.39|274.99|277.02|274.62|277.39|274.99|276.52|274.12|0
1655367380000|2022-06-16 08:16:20|277.39|274.99|276.64|274.24|277.39|274.99|276.64|274.24|0
1655367390000|2022-06-16 08:16:30|277.39|274.99|277.27|274.87|277.39|274.99|277.27|274.87|0
1655367400000|2022-06-16 08:16:40|277.39|274.99|277.14|274.74|277.52|275.12|277.14|274.74|0
1655367410000|2022-06-16 08:16:50|276.77|274.37|276.28|273.88|277.02|274.62|276.15|273.75|0
1655367420000|2022-06-16 08:17:00|276.52|274.12|276.39|273.99|276.52|274.12|276.39|273.99|0
1655367430000|2022-06-16 08:17:10|276.52|274.12|276.15|273.75|276.52|274.12|275.9|273.5|0
1655367440000|2022-06-16 08:17:20|276.39|273.99|276.64|274.24|276.64|274.24|276.39|273.99|0
1655367450000|2022-06-16 08:17:30|276.52|274.12|275.9|273.5|276.64|274.24|275.9|273.5|0
1655367460000|2022-06-16 08:17:40|274.78|272.38|274.65|272.25|274.78|272.38|274.15|271.75|0
1655367470000|2022-06-16 08:17:50|274.9|272.5|274.15|271.75|274.9|272.5|274.15|271.75|0
1655367480000|2022-06-16 08:18:00|274.78|272.38|273.9|271.5|274.78|272.38|273.9|271.5|0
1655367490000|2022-06-16 08:18:10|273.65|271.25|274.03|271.63|274.4|272|273.65|271.25|0
1655367500000|2022-06-16 08:18:20|273.9|271.5|276.64|274.24|276.64|274.24|273.9|271.5|0
1655367510000|2022-06-16 08:18:30|276.89|274.49|276.39|273.99|277.14|274.74|276.39|273.99|0
1655367520000|2022-06-16 08:18:40|277.27|274.87|277.14|274.74|277.64|275.24|277.14|274.74|0
1655367530000|2022-06-16 08:18:50|277.27|274.87|277.14|274.74|277.27|274.87|276.89|274.49|0
1655367540000|2022-06-16 08:19:00|277.27|274.87|277.64|275.24|277.77|275.37|277.27|274.87|0
1655367550000|2022-06-16 08:19:10|277.39|274.99|277.39|274.99|277.39|274.99|277.02|274.62|0
1655367560000|2022-06-16 08:19:20|277.27|274.87|277.39|274.99|277.64|275.24|277.27|274.87|0
1655367570000|2022-06-16 08:19:30|277.64|275.24|277.64|275.24|277.89|275.49|277.64|275.24|0
1655367580000|2022-06-16 08:19:40|277.52|275.12|278.02|275.62|278.02|275.62|277.52|275.12|0
1655367590000|2022-06-16 08:19:50|278.39|275.99|278.64|276.24|278.64|276.24|278.27|275.87|0
1655367600000|2022-06-16 08:20:00|278.52|276.12|277.89|275.49|278.52|276.12|277.89|275.49|0
1655367610000|2022-06-16 08:20:10|277.27|274.87|278.39|275.99|278.39|275.99|277.27|274.87|0
1655367620000|2022-06-16 08:20:20|278.02|275.62|277.77|275.37|278.39|275.99|277.77|275.37|0
1655367630000|2022-06-16 08:20:30|277.64|275.24|277.39|274.99|277.64|275.24|277.39|274.99|0
1655367640000|2022-06-16 08:20:40|277.14|274.74|276.89|274.49|277.14|274.74|276.89|274.49|0
1655367650000|2022-06-16 08:20:50|277.39|274.99|277.14|274.74|277.39|274.99|276.89|274.49|0
1655367660000|2022-06-16 08:21:00|276.77|274.37|277.39|274.99|277.39|274.99|276.77|274.37|0
1655367670000|2022-06-16 08:21:10|277.64|275.24|277.39|274.99|277.64|275.24|277.39|274.99|0
1655367680000|2022-06-16 08:21:20|276.77|274.37|277.14|274.74|277.14|274.74|276.64|274.24|0
1655367690000|2022-06-16 08:21:30|276.89|274.49|278.14|275.74|278.39|275.99|276.89|274.49|0
1655367700000|2022-06-16 08:21:40|278.39|275.99|278.64|276.24|278.89|276.49|278.39|275.99|0
1655367710000|2022-06-16 08:21:50|278.89|276.49|280.63|278.23|280.63|278.23|278.89|276.49|0
1655367720000|2022-06-16 08:22:00|281.13|278.73|280.88|278.48|281.13|278.73|280.63|278.23|0
1655367730000|2022-06-16 08:22:10|280.38|277.98|280.76|278.36|281.88|279.48|280.38|277.98|0
1655367740000|2022-06-16 08:22:20|280.88|278.48|280.51|278.11|280.88|278.48|280.51|278.11|0
1655367750000|2022-06-16 08:22:30|280.76|278.36|281.38|278.98|281.38|278.98|280.63|278.23|0
1655367760000|2022-06-16 08:22:40|281.51|279.11|282.51|280.11|282.51|280.11|281.51|279.11|0
1655367770000|2022-06-16 08:22:50|282.88|280.48|283.13|280.73|283.13|280.73|282.88|280.48|0
1655367780000|2022-06-16 08:23:00|283.38|280.98|283.13|280.73|283.51|281.11|283.13|280.73|0
1655367790000|2022-06-16 08:23:10|283.38|280.98|282.38|279.98|283.38|280.98|282.38|279.98|0
1655367800000|2022-06-16 08:23:20|282.26|279.86|280.63|278.23|282.26|279.86|280.38|277.98|0
1655367810000|2022-06-16 08:23:30|281.13|278.73|279.14|276.74|281.13|278.73|279.14|276.74|0
1655367820000|2022-06-16 08:23:40|279.39|276.99|280.38|277.98|280.38|277.98|278.89|276.49|0
1655367830000|2022-06-16 08:23:50|279.88|277.48|279.88|277.48|280.01|277.61|279.64|277.24|0
1655367840000|2022-06-16 08:24:00|280.38|277.98|281.63|279.23|281.63|279.23|280.38|277.98|0
1655367850000|2022-06-16 08:24:10|281.51|279.11|279.64|277.24|281.63|279.23|279.64|277.24|0
1655367860000|2022-06-16 08:24:20|279.52|277.12|279.39|276.99|279.52|277.12|279.39|276.99|0
1655367870000|2022-06-16 08:24:30|279.14|276.74|278.27|275.87|279.14|276.74|277.89|275.49|0
1655367880000|2022-06-16 08:24:40|278.14|275.74|277.64|275.24|278.14|275.74|277.64|275.24|0
1655367890000|2022-06-16 08:24:50|278.27|275.87|278.89|276.49|278.89|276.49|278.27|275.87|0
1655367900000|2022-06-16 08:25:00|279.14|276.74|278.02|275.62|279.14|276.74|278.02|275.62|0
1655367910000|2022-06-16 08:25:10|277.89|275.49|278.27|275.87|278.89|276.49|277.77|275.37|0
1655367920000|2022-06-16 08:25:20|278.39|275.99|277.89|275.49|278.64|276.24|277.89|275.49|0
1655367930000|2022-06-16 08:25:30|277.64|275.24|277.39|274.99|277.64|275.24|277.27|274.87|0
1655367940000|2022-06-16 08:25:40|278.27|275.87|278.27|275.87|278.27|275.87|278.27|275.87|0
1655367950000|2022-06-16 08:25:50|278.64|276.24|279.39|276.99|279.39|276.99|278.64|276.24|0
1655367960000|2022-06-16 08:26:00|279.02|276.62|279.76|277.36|280.38|277.98|279.02|276.62|0
1655367970000|2022-06-16 08:26:10|280.38|277.98|279.14|276.74|280.88|278.48|279.14|276.74|0
1655367980000|2022-06-16 08:26:20|278.52|276.12|277.89|275.49|278.52|276.12|277.77|275.37|0
1655367990000|2022-06-16 08:26:30|277.39|274.99|276.64|274.24|277.39|274.99|276.64|274.24|0
1655368000000|2022-06-16 08:26:40|275.64|273.24|274.9|272.5|275.64|273.24|274.9|272.5|0
1655368010000|2022-06-16 08:26:50|274.65|272.25|274.65|272.25|275.14|272.74|274.65|272.25|0
1655368020000|2022-06-16 08:27:00|274.4|272|274.89|272.49|275.02|272.62|274.4|272|0
1655368030000|2022-06-16 08:27:10|274.65|272.25|275.52|273.12|275.52|273.12|274.65|272.25|0
1655368040000|2022-06-16 08:27:20|276.14|273.74|276.64|274.24|276.64|274.24|276.14|273.74|0
1655368050000|2022-06-16 08:27:30|276.52|274.12|277.02|274.62|277.14|274.74|276.52|274.12|0
1655368060000|2022-06-16 08:27:40|277.39|274.99|276.52|274.12|277.39|274.99|276.52|274.12|0
1655368070000|2022-06-16 08:27:50|276.39|273.99|276.14|273.74|276.52|274.12|276.14|273.74|0
1655368080000|2022-06-16 08:28:00|276.64|274.24|276.77|274.37|276.77|274.37|275.89|273.49|0
1655368090000|2022-06-16 08:28:10|277.14|274.74|276.89|274.49|277.14|274.74|276.89|274.49|0
1655368100000|2022-06-16 08:28:20|277.89|275.49|277.89|275.49|277.89|275.49|277.77|275.37|0
1655368110000|2022-06-16 08:28:30|276.39|273.99|276.89|274.49|276.89|274.49|276.39|273.99|0
1655368120000|2022-06-16 08:28:40|276.39|273.99|275.89|273.49|276.39|273.99|275.77|273.37|0
1655368130000|2022-06-16 08:28:50|275.77|273.37|275.39|272.99|275.77|273.37|275.39|272.99|0
1655368140000|2022-06-16 08:29:00|276.27|273.87|276.52|274.12|276.52|274.12|275.89|273.49|0
1655368150000|2022-06-16 08:29:10|277.14|274.74|277.64|275.24|277.64|275.24|277.14|274.74|0
1655368160000|2022-06-16 08:29:20|277.89|275.49|279.13|276.73|279.13|276.73|277.89|275.49|0
1655368170000|2022-06-16 08:29:30|279.01|276.61|277.39|274.99|279.01|276.61|277.39|274.99|0
1655368180000|2022-06-16 08:29:40|277.14|274.74|276.52|274.12|277.14|274.74|276.52|274.12|0
1655368190000|2022-06-16 08:29:50|276.14|273.74|276.52|274.12|276.52|274.12|276.14|273.74|0
1655368200000|2022-06-16 08:30:00|276.64|274.24|277.02|274.62|277.02|274.62|276.27|273.87|0
1655368210000|2022-06-16 08:30:10|276.89|274.49|277.27|274.87|277.89|275.49|276.89|274.49|0
1655368220000|2022-06-16 08:30:20|277.64|275.24|277.77|275.37|278.38|275.98|277.64|275.24|0
1655368230000|2022-06-16 08:30:30|277.89|275.49|278.01|275.61|278.76|276.36|277.89|275.49|0
1655368240000|2022-06-16 08:30:40|277.27|274.87|276.89|274.49|277.39|274.99|276.89|274.49|0
1655368250000|2022-06-16 08:30:50|277.27|274.87|277.77|275.37|277.77|275.37|277.14|274.74|0
1655368260000|2022-06-16 08:31:00|277.88|275.48|279.38|276.98|279.38|276.98|277.88|275.48|0
1655368270000|2022-06-16 08:31:10|279.63|277.23|279.13|276.73|279.63|277.23|279.13|276.73|0
1655368280000|2022-06-16 08:31:20|279.63|277.23|280.76|278.36|280.76|278.36|279.63|277.23|0
1655368290000|2022-06-16 08:31:30|282.01|279.61|281.38|278.98|282.01|279.61|281.38|278.98|0
1655368300000|2022-06-16 08:31:40|280.88|278.48|281.13|278.73|281.26|278.86|280.88|278.48|0
1655368310000|2022-06-16 08:31:50|279.88|277.48|280.76|278.36|280.76|278.36|279.88|277.48|0
1655368320000|2022-06-16 08:32:00|281.01|278.61|278.88|276.48|281.76|279.36|278.88|276.48|0
1655368330000|2022-06-16 08:32:10|279.13|276.73|278.01|275.61|279.13|276.73|278.01|275.61|0
1655368340000|2022-06-16 08:32:20|278.13|275.73|279.51|277.11|279.51|277.11|278.13|275.73|0
1655368350000|2022-06-16 08:32:30|279.38|276.98|281.62|279.22|281.62|279.22|279.38|276.98|0
1655368360000|2022-06-16 08:32:40|280.63|278.23|281.13|278.73|281.13|278.73|280.63|278.23|0
1655368370000|2022-06-16 08:32:50|281.75|279.35|280.26|277.86|281.75|279.35|280.26|277.86|0
1655368380000|2022-06-16 08:33:00|279.63|277.23|279.26|276.86|279.63|277.23|279.26|276.86|0
1655368390000|2022-06-16 08:33:10|278.88|276.48|278.76|276.36|278.88|276.48|278.38|275.98|0
1655368400000|2022-06-16 08:33:20|279.13|276.73|280.51|278.11|280.51|278.11|279.13|276.73|0
1655368410000|2022-06-16 08:33:30|280.88|278.48|280.63|278.23|281.51|279.11|280.63|278.23|0
1655368420000|2022-06-16 08:33:40|280.26|277.86|280.51|278.11|281.13|278.73|280.26|277.86|0
1655368430000|2022-06-16 08:33:50|280.01|277.61|280.76|278.36|280.76|278.36|280.01|277.61|0
1655368440000|2022-06-16 08:34:00|280.63|278.23|281.26|278.86|281.26|278.86|280.51|278.11|0
1655368450000|2022-06-16 08:34:10|281.13|278.73|281.87|279.47|281.87|279.47|281.01|278.61|0
1655368460000|2022-06-16 08:34:20|281.75|279.35|281.26|278.86|282.12|279.72|281.26|278.86|0
1655368470000|2022-06-16 08:34:30|281.5|279.1|281.38|278.98|281.5|279.1|281.38|278.98|0
1655368480000|2022-06-16 08:34:40|281.5|279.1|282.62|280.22|282.75|280.35|281.5|279.1|0
1655368490000|2022-06-16 08:34:50|283.12|280.72|284|281.6|284|281.6|283|280.6|0
1655368500000|2022-06-16 08:35:00|284.62|282.22|283.87|281.47|284.62|282.22|283.87|281.47|0
1655368510000|2022-06-16 08:35:10|284.12|281.72|282.87|280.47|284.12|281.72|282.87|280.47|0
1655368520000|2022-06-16 08:35:20|283.25|280.85|284|281.6|284|281.6|283.25|280.85|0
1655368530000|2022-06-16 08:35:30|285.12|282.72|285.5|283.1|285.5|283.1|284.62|282.22|0
1655368540000|2022-06-16 08:35:40|284.37|281.97|284.37|281.97|284.5|282.1|284.37|281.97|0
1655368550000|2022-06-16 08:35:50|284.12|281.72|284.12|281.72|284.12|281.72|284|281.6|0
1655368560000|2022-06-16 08:36:00|283.87|281.47|283.75|281.35|283.87|281.47|283.75|281.35|0
1655368570000|2022-06-16 08:36:10|283.37|280.97|282.87|280.47|283.37|280.97|282.87|280.47|0
1655368580000|2022-06-16 08:36:20|282.37|279.97|283.12|280.72|283.12|280.72|282.37|279.97|0
1655368590000|2022-06-16 08:36:30|284.25|281.85|284.62|282.22|285.62|283.22|284.25|281.85|0
1655368600000|2022-06-16 08:36:40|285.12|282.72|284.12|281.72|285.12|282.72|283.87|281.47|0
1655368610000|2022-06-16 08:36:50|283.12|280.72|283.62|281.22|283.62|281.22|283.12|280.72|0
1655368620000|2022-06-16 08:37:00|282.62|280.22|282.12|279.72|282.62|280.22|282.12|279.72|0
1655368630000|2022-06-16 08:37:10|282.62|280.22|281.87|279.47|282.62|280.22|281.87|279.47|0
1655368640000|2022-06-16 08:37:20|281.62|279.22|281.5|279.1|281.75|279.35|281.5|279.1|0
1655368650000|2022-06-16 08:37:30|281.25|278.85|280.88|278.48|281.37|278.97|280.88|278.48|0
1655368660000|2022-06-16 08:37:40|280.63|278.23|280.88|278.48|281.13|278.73|280.63|278.23|0
1655368670000|2022-06-16 08:37:50|281.37|278.97|280.63|278.23|281.37|278.97|280.63|278.23|0
1655368680000|2022-06-16 08:38:00|280.38|277.98|280.38|277.98|280.51|278.11|280.38|277.98|0
1655368690000|2022-06-16 08:38:10|280.01|277.61|280.01|277.61|280.01|277.61|280.01|277.61|0
1655368700000|2022-06-16 08:38:20|279.88|277.48|279.88|277.48|279.88|277.48|279.88|277.48|0
1655368710000|2022-06-16 08:38:30|279.76|277.36|280.13|277.73|280.13|277.73|279.76|277.36|0
1655368720000|2022-06-16 08:38:40|279.88|277.48|280.38|277.98|280.38|277.98|279.88|277.48|0
1655368730000|2022-06-16 08:38:50|280.13|277.73|280.38|277.98|280.38|277.98|279.88|277.48|0
1655368740000|2022-06-16 08:39:00|280.51|278.11|279.88|277.48|280.51|278.11|279.63|277.23|0
1655368750000|2022-06-16 08:39:10|280.38|277.98|280.13|277.73|280.51|278.11|279.88|277.48|0
1655368760000|2022-06-16 08:39:20|279.88|277.48|279.38|276.98|279.88|277.48|279.38|276.98|0
1655368770000|2022-06-16 08:39:30|278.63|276.23|281.12|278.72|281.12|278.72|278.63|276.23|0
1655368780000|2022-06-16 08:39:40|281.75|279.35|280.63|278.23|282.37|279.97|280.63|278.23|0
1655368790000|2022-06-16 08:39:50|280.13|277.73|278.51|276.11|280.38|277.98|278.51|276.11|0
1655368800000|2022-06-16 08:40:00|278.63|276.23|279.88|277.48|280.13|277.73|278.63|276.23|0
1655368810000|2022-06-16 08:40:10|280.01|277.61|281.5|279.1|281.5|279.1|280.01|277.61|0
1655368820000|2022-06-16 08:40:20|281.12|278.72|281.12|278.72|281.37|278.97|281.12|278.72|0
1655368830000|2022-06-16 08:40:30|280.38|277.98|280.63|278.23|280.63|278.23|280.13|277.73|0
1655368850000|2022-06-16 08:40:50|280.88|278.48|280.88|278.48|280.88|278.48|280.63|278.23|0
1655368860000|2022-06-16 08:41:00|281|278.6|280.26|277.86|281.12|278.72|280.26|277.86|0
1655368870000|2022-06-16 08:41:10|280.38|277.98|280.63|278.23|280.63|278.23|280.38|277.98|0
1655368880000|2022-06-16 08:41:20|280.87|278.47|281.37|278.97|281.37|278.97|280.87|278.47|0
1655368890000|2022-06-16 08:41:30|281.87|279.47|281.62|279.22|281.87|279.47|281.62|279.22|0
1655368900000|2022-06-16 08:41:40|281.37|278.97|281|278.6|281.37|278.97|280.87|278.47|0
1655368910000|2022-06-16 08:41:50|281.62|279.22|282.37|279.97|282.37|279.97|281.62|279.22|0
1655368920000|2022-06-16 08:42:00|281.37|278.97|280.87|278.47|281.37|278.97|280.87|278.47|0
1655368930000|2022-06-16 08:42:10|280.76|278.36|281.37|278.97|281.37|278.97|280.76|278.36|0
1655368940000|2022-06-16 08:42:20|282.25|279.85|282.12|279.72|282.25|279.85|281.75|279.35|0
1655368950000|2022-06-16 08:42:30|282|279.6|282.37|279.97|282.37|279.97|281.87|279.47|0
1655368960000|2022-06-16 08:42:40|282.12|279.72|281.87|279.47|282.12|279.72|281.75|279.35|0
1655368970000|2022-06-16 08:42:50|281.62|279.22|282|279.6|282|279.6|281.37|278.97|0
1655368980000|2022-06-16 08:43:00|281.87|279.47|281.37|278.97|281.87|279.47|280.87|278.47|0
1655368990000|2022-06-16 08:43:10|281.87|279.47|284.25|281.85|284.25|281.85|281.87|279.47|0
1655369000000|2022-06-16 08:43:20|284.12|281.72|284.25|281.85|284.62|282.22|284.12|281.72|0
1655369010000|2022-06-16 08:43:30|284.62|282.22|284.25|281.85|284.62|282.22|283.87|281.47|0
1655369020000|2022-06-16 08:43:40|284.37|281.97|284|281.6|284.37|281.97|283.87|281.47|0
1655369030000|2022-06-16 08:43:50|283.62|281.22|284.37|281.97|284.37|281.97|283.62|281.22|0
1655369040000|2022-06-16 08:44:00|284.12|281.72|285|282.6|285|282.6|284.12|281.72|0
1655369050000|2022-06-16 08:44:10|285.25|282.85|285.12|282.72|285.25|282.85|285|282.6|0
1655369060000|2022-06-16 08:44:20|285.75|283.35|286.74|284.34|286.86|284.46|285.75|283.35|0
1655369070000|2022-06-16 08:44:30|286.36|283.96|285.37|282.97|286.36|283.96|285.37|282.97|0
1655369080000|2022-06-16 08:44:40|285.87|283.47|286.11|283.71|286.11|283.71|285.87|283.47|0
1655369090000|2022-06-16 08:44:50|285.75|283.35|286.11|283.71|286.11|283.71|285.75|283.35|0
1655369100000|2022-06-16 08:45:00|285.87|283.47|284.62|282.22|285.87|283.47|284.62|282.22|0
1655369110000|2022-06-16 08:45:10|284.12|281.72|284|281.6|284.12|281.72|284|281.6|0
1655369120000|2022-06-16 08:45:20|283.87|281.47|283.75|281.35|283.87|281.47|283.75|281.35|0
1655369130000|2022-06-16 08:45:30|283.87|281.47|284.75|282.35|284.75|282.35|283.87|281.47|0
1655369140000|2022-06-16 08:45:40|284.87|282.47|284.5|282.1|284.87|282.47|284.5|282.1|0
1655369150000|2022-06-16 08:45:50|284.37|281.97|284.12|281.72|284.37|281.97|284.12|281.72|0
1655369160000|2022-06-16 08:46:00|284.62|282.22|284.62|282.22|284.75|282.35|284.37|281.97|0
1655369170000|2022-06-16 08:46:10|284.87|282.47|284.87|282.47|284.87|282.47|284.87|282.47|0
1655369180000|2022-06-16 08:46:20|285.12|282.72|284.62|282.22|285.12|282.72|284.62|282.22|0
1655369190000|2022-06-16 08:46:30|284.12|281.72|284.12|281.72|284.37|281.97|284.12|281.72|0
1655369200000|2022-06-16 08:46:40|283.37|280.97|283.37|280.97|283.87|281.47|283.37|280.97|0
1655369210000|2022-06-16 08:46:50|283.12|280.72|283|280.6|283.25|280.85|283|280.6|0
1655369220000|2022-06-16 08:47:00|283.12|280.72|282.87|280.47|283.12|280.72|282.87|280.47|0
1655369230000|2022-06-16 08:47:10|283.12|280.72|282.87|280.47|283.12|280.72|282.87|280.47|0
1655369240000|2022-06-16 08:47:20|283.62|281.22|282.87|280.47|283.62|281.22|282.87|280.47|0
1655369250000|2022-06-16 08:47:30|283.12|280.72|282.5|280.1|283.12|280.72|282.5|280.1|0
1655369260000|2022-06-16 08:47:40|282.12|279.72|282.12|279.72|282.12|279.72|281.62|279.22|0
1655369270000|2022-06-16 08:47:50|281.87|279.47|282.12|279.72|282.12|279.72|281.87|279.47|0
1655369280000|2022-06-16 08:48:00|282.25|279.85|284.12|281.72|284.12|281.72|282.25|279.85|0
1655369290000|2022-06-16 08:48:10|283.37|280.97|283.12|280.72|283.75|281.35|283.12|280.72|0
1655369300000|2022-06-16 08:48:20|282.87|280.47|283.12|280.72|283.37|280.97|282.87|280.47|0
1655369310000|2022-06-16 08:48:30|283.5|281.1|283.5|281.1|283.5|281.1|283.12|280.72|0
1655369320000|2022-06-16 08:48:40|283.75|281.35|283.37|280.97|283.75|281.35|282.87|280.47|0
1655369330000|2022-06-16 08:48:50|283.75|281.35|283.5|281.1|283.75|281.35|283.5|281.1|0
1655369340000|2022-06-16 08:49:00|283.37|280.97|284.37|281.97|284.37|281.97|283.37|280.97|0
1655369350000|2022-06-16 08:49:10|285|282.6|284.5|282.1|285|282.6|283.87|281.47|0
1655369360000|2022-06-16 08:49:20|284.62|282.22|284.75|282.35|284.87|282.47|284.62|282.22|0
1655369370000|2022-06-16 08:49:30|284.12|281.72|284.25|281.85|284.37|281.97|284.12|281.72|0
1655369380000|2022-06-16 08:49:40|284.37|281.97|283|280.6|284.37|281.97|283|280.6|0
1655369390000|2022-06-16 08:49:50|282.62|280.22|282.12|279.72|282.62|280.22|282.12|279.72|0
1655369400000|2022-06-16 08:50:00|282.37|279.97|284.12|281.72|284.12|281.72|282.37|279.97|0
1655369410000|2022-06-16 08:50:10|284.62|282.22|286.11|283.71|286.11|283.71|284.62|282.22|0
1655369420000|2022-06-16 08:50:20|286.24|283.84|287.61|285.21|287.61|285.21|286.24|283.84|0
1655369430000|2022-06-16 08:50:30|287.86|285.46|288.24|285.84|288.24|285.84|287.74|285.34|0
1655369440000|2022-06-16 08:50:40|288.86|286.46|291.74|289.34|291.74|289.34|288.86|286.46|0
1655369450000|2022-06-16 08:50:50|291.11|288.71|290.11|287.71|291.11|288.71|289.49|287.09|0
1655369460000|2022-06-16 08:51:00|289.74|287.34|289.11|286.71|289.86|287.46|289.11|286.71|0
1655369470000|2022-06-16 08:51:10|289.36|286.96|290.36|287.96|290.99|288.59|289.36|286.96|0
1655369480000|2022-06-16 08:51:20|290.11|287.71|290.99|288.59|290.99|288.59|290.11|287.71|0
1655369490000|2022-06-16 08:51:30|290.49|288.09|290.86|288.46|290.86|288.46|290.36|287.96|0
1655369500000|2022-06-16 08:51:40|291.24|288.84|290.61|288.21|291.86|289.46|290.61|288.21|0
1655369510000|2022-06-16 08:51:50|290.74|288.34|289.86|287.46|290.74|288.34|289.61|287.21|0
1655369520000|2022-06-16 08:52:00|289.61|287.21|289.86|287.46|289.86|287.46|289.36|286.96|0
1655369530000|2022-06-16 08:52:10|289.74|287.34|289.86|287.46|289.86|287.46|289.61|287.21|0
1655369540000|2022-06-16 08:52:20|290.36|287.96|290.11|287.71|290.36|287.96|290.11|287.71|0
1655369550000|2022-06-16 08:52:30|290.24|287.84|290.49|288.09|290.49|288.09|289.61|287.21|0
1655369560000|2022-06-16 08:52:40|291.11|288.71|292.35|289.95|292.6|290.2|291.11|288.71|0
1655369570000|2022-06-16 08:52:50|291.61|289.21|291.86|289.46|291.86|289.46|291.36|288.96|0
1655369580000|2022-06-16 08:53:00|292.1|289.7|291.85|289.45|292.1|289.7|291.61|289.21|0
1655369590000|2022-06-16 08:53:10|292.1|289.7|292.23|289.83|292.48|290.08|292.1|289.7|0
1655369600000|2022-06-16 08:53:20|291.85|289.45|291.85|289.45|291.85|289.45|291.24|288.84|0
1655369610000|2022-06-16 08:53:30|291.98|289.58|292.1|289.7|292.1|289.7|291.24|288.84|0
1655369620000|2022-06-16 08:53:40|291.61|289.21|290.86|288.46|291.61|289.21|290.86|288.46|0
1655369630000|2022-06-16 08:53:50|291.24|288.84|289.49|287.09|291.24|288.84|289.49|287.09|0
1655369640000|2022-06-16 08:54:00|289.61|287.21|290.11|287.71|290.11|287.71|289.36|286.96|0
1655369650000|2022-06-16 08:54:10|290.49|288.09|290.49|288.09|290.49|288.09|289.86|287.46|0
1655369660000|2022-06-16 08:54:20|290.24|287.84|289.49|287.09|290.24|287.84|289.36|286.96|0
1655369670000|2022-06-16 08:54:30|289.99|287.59|289.49|287.09|289.99|287.59|289.49|287.09|0
1655369680000|2022-06-16 08:54:40|289.86|287.46|289.61|287.21|290.49|288.09|289.61|287.21|0
1655369690000|2022-06-16 08:54:50|290.24|287.84|289.61|287.21|290.24|287.84|289.61|287.21|0
1655369700000|2022-06-16 08:55:00|289.49|287.09|289.36|286.96|289.86|287.46|289.36|286.96|0
1655369710000|2022-06-16 08:55:10|290.11|287.71|289.74|287.34|290.36|287.96|289.74|287.34|0
1655369720000|2022-06-16 08:55:20|290.24|287.84|291.24|288.84|291.85|289.45|290.24|287.84|0
1655369730000|2022-06-16 08:55:30|291.36|288.96|291.85|289.45|291.85|289.45|290.74|288.34|0
1655369740000|2022-06-16 08:55:40|291.61|289.21|291.85|289.45|291.85|289.45|291.36|288.96|0
1655369750000|2022-06-16 08:55:50|291.49|289.09|290.61|288.21|291.49|289.09|290.61|288.21|0
1655369760000|2022-06-16 08:56:00|291.11|288.71|291.49|289.09|291.6|289.2|291.11|288.71|0
1655369770000|2022-06-16 08:56:10|291.24|288.84|290.74|288.34|291.24|288.84|290.74|288.34|0
1655369780000|2022-06-16 08:56:20|290.49|288.09|290.11|287.71|290.49|288.09|290.11|287.71|0
1655369790000|2022-06-16 08:56:30|291.24|288.84|290.74|288.34|291.24|288.84|290.61|288.21|0
1655369800000|2022-06-16 08:56:40|290.86|288.46|290.61|288.21|290.86|288.46|290.36|287.96|0
1655369810000|2022-06-16 08:56:50|290.49|288.09|290.86|288.46|290.86|288.46|290.11|287.71|0
1655369820000|2022-06-16 08:57:00|290.36|287.96|290.99|288.59|290.99|288.59|290.36|287.96|0
1655369830000|2022-06-16 08:57:10|291.36|288.96|291.11|288.71|291.85|289.45|291.11|288.71|0
1655369840000|2022-06-16 08:57:20|290.86|288.46|291.36|288.96|291.36|288.96|290.36|287.96|0
1655369850000|2022-06-16 08:57:30|291.85|289.45|290.74|288.34|291.85|289.45|290.24|287.84|0
1655369860000|2022-06-16 08:57:40|290.99|288.59|291.36|288.96|291.6|289.2|290.99|288.59|0
1655369870000|2022-06-16 08:57:50|291.48|289.08|291.85|289.45|292.1|289.7|291.48|289.08|0
1655369880000|2022-06-16 08:58:00|292.35|289.95|292.48|290.08|292.48|290.08|292.23|289.83|0
1655369890000|2022-06-16 08:58:10|292.35|289.95|292.98|290.58|292.98|290.58|292.35|289.95|0
1655369900000|2022-06-16 08:58:20|292.6|290.2|292.48|290.08|292.6|290.2|292.48|290.08|0
1655369910000|2022-06-16 08:58:30|292.6|290.2|292.23|289.83|292.6|290.2|292.23|289.83|0
1655369920000|2022-06-16 08:58:40|292.1|289.7|292.35|289.95|292.35|289.95|291.98|289.58|0
1655369930000|2022-06-16 08:58:50|292.23|289.83|293.35|290.95|293.35|290.95|292.1|289.7|0
1655369940000|2022-06-16 08:59:00|293.1|290.7|293.23|290.83|293.23|290.83|293.1|290.7|0
1655369950000|2022-06-16 08:59:10|293.48|291.08|295.98|293.58|296.73|294.33|293.48|291.08|0
1655369960000|2022-06-16 08:59:20|295.85|293.45|295.35|292.95|296.1|293.7|295.1|292.7|0
1655369970000|2022-06-16 08:59:30|295.23|292.83|294.98|292.58|295.35|292.95|294.98|292.58|0
1655369980000|2022-06-16 08:59:40|295.73|293.33|295.73|293.33|295.98|293.58|295.35|292.95|0
1655369990000|2022-06-16 08:59:50|296.23|293.83|296.6|294.2|296.6|294.2|296.23|293.83|0
1655370000000|2022-06-16 09:00:00|296.85|294.45|300.09|297.69|300.09|297.69|296.85|294.45|0
1655370010000|2022-06-16 09:00:10|299.6|297.2|299.84|297.44|299.84|297.44|299.1|296.7|0
1655370020000|2022-06-16 09:00:20|299.6|297.2|300.59|298.19|300.59|298.19|299.6|297.2|0
1655370030000|2022-06-16 09:00:30|300.72|298.32|300.34|297.94|300.72|298.32|300.09|297.69|0
1655370040000|2022-06-16 09:00:40|299.97|297.57|300.59|298.19|301.22|298.82|299.97|297.57|0
1655370050000|2022-06-16 09:00:50|300.84|298.44|300.97|298.57|300.97|298.57|300.72|298.32|0
1655370060000|2022-06-16 09:01:00|301.22|298.82|298.23|295.83|301.22|298.82|298.23|295.83|0
1655370070000|2022-06-16 09:01:10|298.1|295.7|296.6|294.2|298.1|295.7|296.6|294.2|0
1655370080000|2022-06-16 09:01:20|297.35|294.95|298.1|295.7|298.1|295.7|297.35|294.95|0
1655370090000|2022-06-16 09:01:30|297.98|295.58|298.6|296.2|298.85|296.45|297.98|295.58|0
1655370100000|2022-06-16 09:01:40|298.85|296.45|299.84|297.44|299.84|297.44|298.85|296.45|0
1655370110000|2022-06-16 09:01:50|299.35|296.95|300.84|298.44|300.84|298.44|299.35|296.95|0
1655370120000|2022-06-16 09:02:00|300.59|298.19|300.47|298.07|300.59|298.19|300.47|298.07|0
1655370130000|2022-06-16 09:02:10|299.1|296.7|298.35|295.95|299.1|296.7|298.35|295.95|0
1655370140000|2022-06-16 09:02:20|299.1|296.7|297.85|295.45|299.1|296.7|297.85|295.45|0
1655370150000|2022-06-16 09:02:30|298.35|295.95|297.98|295.58|298.35|295.95|297.85|295.45|0
1655370160000|2022-06-16 09:02:40|299.84|297.44|300.34|297.94|300.34|297.94|299.35|296.95|0
1655370170000|2022-06-16 09:02:50|300.59|298.19|299.84|297.44|300.72|298.32|299.84|297.44|0
1655370180000|2022-06-16 09:03:00|300.09|297.69|301.09|298.69|301.34|298.94|300.09|297.69|0
1655370190000|2022-06-16 09:03:10|301.34|298.94|301.34|298.94|301.59|299.19|301.09|298.69|0
1655370200000|2022-06-16 09:03:20|301.59|299.19|301.09|298.69|301.59|299.19|301.09|298.69|0
1655370210000|2022-06-16 09:03:30|300.84|298.44|301.09|298.69|301.59|299.19|300.84|298.44|0
1655370220000|2022-06-16 09:03:40|301.34|298.94|301.34|298.94|301.34|298.94|301.22|298.82|0
1655370230000|2022-06-16 09:03:50|301.09|298.69|301.84|299.44|301.84|299.44|301.09|298.69|0
1655370240000|2022-06-16 09:04:00|301.59|299.19|302.09|299.69|302.09|299.69|301.59|299.19|0
1655370250000|2022-06-16 09:04:10|301.59|299.19|302.34|299.94|302.34|299.94|301.59|299.19|0
1655370260000|2022-06-16 09:04:20|302.84|300.44|302.34|299.94|302.97|300.57|302.34|299.94|0
1655370270000|2022-06-16 09:04:30|302.72|300.32|302.09|299.69|302.72|300.32|302.09|299.69|0
1655370280000|2022-06-16 09:04:40|302.59|300.19|303.47|301.07|303.47|301.07|302.59|300.19|0
1655370290000|2022-06-16 09:04:50|302.97|300.57|302.59|300.19|302.97|300.57|302.59|300.19|0
1655370300000|2022-06-16 09:05:00|302.72|300.32|303.34|300.94|303.59|301.19|302.72|300.32|0
1655370310000|2022-06-16 09:05:10|302.59|300.19|303.84|301.44|303.84|301.44|302.59|300.19|0
1655370320000|2022-06-16 09:05:20|303.59|301.19|302.59|300.19|303.59|301.19|302.59|300.19|0
1655370330000|2022-06-16 09:05:30|302.34|299.94|303.47|301.07|303.47|301.07|302.34|299.94|0
1655370340000|2022-06-16 09:05:40|303.59|301.19|303.34|300.94|303.59|301.19|303.34|300.94|0
1655370350000|2022-06-16 09:05:50|303.09|300.69|302.84|300.44|303.09|300.69|302.59|300.19|0
1655370360000|2022-06-16 09:06:00|302.72|300.32|305.59|303.19|305.59|303.19|302.72|300.32|0
1655370370000|2022-06-16 09:06:10|304.59|302.19|304.09|301.69|304.59|302.19|304.09|301.69|0
1655370380000|2022-06-16 09:06:20|304.34|301.94|304.59|302.19|304.84|302.44|304.34|301.94|0
1655370390000|2022-06-16 09:06:30|305.09|302.69|304.72|302.32|305.09|302.69|304.34|301.94|0
1655370400000|2022-06-16 09:06:40|305.59|303.19|305.34|302.94|305.84|303.44|305.34|302.94|0
1655370410000|2022-06-16 09:06:50|305.47|303.07|306.09|303.69|306.09|303.69|305.47|303.07|0
1655370420000|2022-06-16 09:07:00|305.59|303.19|306.09|303.69|306.09|303.69|305.59|303.19|0
1655370430000|2022-06-16 09:07:10|305.84|303.44|304.84|302.44|305.84|303.44|304.84|302.44|0
1655370440000|2022-06-16 09:07:20|304.34|301.94|303.59|301.19|304.34|301.94|303.59|301.19|0
1655370450000|2022-06-16 09:07:30|303.84|301.44|303.84|301.44|303.84|301.44|303.47|301.07|0
1655370460000|2022-06-16 09:07:40|304.09|301.69|304.59|302.19|305.09|302.69|304.09|301.69|0
1655370470000|2022-06-16 09:07:50|304.34|301.94|305.09|302.69|305.09|302.69|304.34|301.94|0
1655370480000|2022-06-16 09:08:00|304.84|302.44|304.22|301.82|304.84|302.44|304.22|301.82|0
1655370490000|2022-06-16 09:08:10|304.34|301.94|304.47|302.07|304.59|302.19|304.09|301.69|0
1655370500000|2022-06-16 09:08:20|304.59|302.19|305.34|302.94|305.34|302.94|304.59|302.19|0
1655370510000|2022-06-16 09:08:30|304.47|302.07|305.09|302.69|305.09|302.69|304.47|302.07|0
1655370520000|2022-06-16 09:08:40|304.97|302.57|304.59|302.19|304.97|302.57|304.59|302.19|0
1655370530000|2022-06-16 09:08:50|304.84|302.44|305.84|303.44|305.84|303.44|304.84|302.44|0
1655370540000|2022-06-16 09:09:00|305.59|303.19|306.34|303.94|306.34|303.94|305.59|303.19|0
1655370550000|2022-06-16 09:09:10|306.09|303.69|307.09|304.69|307.09|304.69|306.09|303.69|0
1655370560000|2022-06-16 09:09:20|306.84|304.44|306.84|304.44|307.09|304.69|306.84|304.44|0
1655370570000|2022-06-16 09:09:30|306.59|304.19|306.09|303.69|306.59|304.19|306.09|303.69|0
1655370580000|2022-06-16 09:09:40|306.34|303.94|306.09|303.69|306.34|303.94|306.09|303.69|0
1655370590000|2022-06-16 09:09:50|305.59|303.19|304.47|302.07|305.59|303.19|304.47|302.07|0
1655370600000|2022-06-16 09:10:00|304.84|302.44|304.84|302.44|305.59|303.19|304.84|302.44|0
1655370610000|2022-06-16 09:10:10|304.97|302.57|304.59|302.19|305.09|302.69|304.59|302.19|0
1655370620000|2022-06-16 09:10:20|304.72|302.32|304.59|302.19|304.84|302.44|304.59|302.19|0
1655370630000|2022-06-16 09:10:30|304.47|302.07|304.47|302.07|304.47|302.07|304.47|302.07|0
1655370640000|2022-06-16 09:10:40|304.59|302.19|304.34|301.94|304.59|302.19|304.22|301.82|0
1655370650000|2022-06-16 09:10:50|304.09|301.69|303.84|301.44|304.09|301.69|303.84|301.44|0
1655370660000|2022-06-16 09:11:00|303.34|300.94|303.59|301.19|303.84|301.44|303.09|300.69|0
1655370670000|2022-06-16 09:11:10|303.72|301.32|303.59|301.19|303.72|301.32|303.59|301.19|0
1655370680000|2022-06-16 09:11:20|303.09|300.69|303.47|301.07|303.47|301.07|302.84|300.44|0
1655370690000|2022-06-16 09:11:30|303.09|300.69|302.09|299.69|303.09|300.69|302.09|299.69|0
1655370700000|2022-06-16 09:11:40|301.72|299.32|301.09|298.69|301.72|299.32|301.09|298.69|0
1655370710000|2022-06-16 09:11:50|300.72|298.32|300.59|298.19|301.34|298.94|300.59|298.19|0
1655370720000|2022-06-16 09:12:00|301.09|298.69|300.09|297.69|301.22|298.82|300.09|297.69|0
1655370730000|2022-06-16 09:12:10|300.59|298.19|300.84|298.44|300.97|298.57|300.34|297.94|0
1655370740000|2022-06-16 09:12:20|300.59|298.19|300.97|298.57|301.09|298.69|300.59|298.19|0
1655370750000|2022-06-16 09:12:30|301.09|298.69|300.84|298.44|301.09|298.69|300.84|298.44|0
1655370760000|2022-06-16 09:12:40|301.22|298.82|301.22|298.82|301.34|298.94|301.22|298.82|0
1655370770000|2022-06-16 09:12:50|301.09|298.69|300.09|297.69|301.09|298.69|300.09|297.69|0
1655370780000|2022-06-16 09:13:00|300.22|297.82|301.09|298.69|301.09|298.69|300.22|297.82|0
1655370790000|2022-06-16 09:13:10|300.84|298.44|301.47|299.07|301.47|299.07|300.84|298.44|0
1655370800000|2022-06-16 09:13:20|301.09|298.69|300.34|297.94|301.09|298.69|300.34|297.94|0
1655370810000|2022-06-16 09:13:30|300.09|297.69|300.59|298.19|301.34|298.94|300.09|297.69|0
1655370820000|2022-06-16 09:13:40|300.09|297.69|300.84|298.44|300.84|298.44|300.09|297.69|0
1655370830000|2022-06-16 09:13:50|301.09|298.69|301.84|299.44|301.84|299.44|301.09|298.69|0
1655370840000|2022-06-16 09:14:00|302.09|299.69|300.59|298.19|302.09|299.69|300.59|298.19|0
1655370850000|2022-06-16 09:14:10|301.09|298.69|300.84|298.44|301.34|298.94|300.84|298.44|0
1655370860000|2022-06-16 09:14:20|300.47|298.07|300.34|297.94|300.72|298.32|300.34|297.94|0
1655370870000|2022-06-16 09:14:30|300.59|298.19|300.72|298.32|300.72|298.32|300.22|297.82|0
1655370880000|2022-06-16 09:14:40|300.34|297.94|299.59|297.19|300.34|297.94|299.59|297.19|0
1655370890000|2022-06-16 09:14:50|299.34|296.94|299.59|297.19|299.59|297.19|298.97|296.57|0
1655370900000|2022-06-16 09:15:00|299.72|297.32|298.84|296.44|299.72|297.32|298.84|296.44|0
1655370910000|2022-06-16 09:15:10|299.09|296.69|299.34|296.94|299.34|296.94|299.09|296.69|0
1655370920000|2022-06-16 09:15:20|299.09|296.69|298.84|296.44|299.09|296.69|298.72|296.32|0
1655370930000|2022-06-16 09:15:30|298.59|296.19|298.47|296.07|298.59|296.19|298.47|296.07|0
1655370940000|2022-06-16 09:15:40|298.59|296.19|298.59|296.19|298.59|296.19|298.47|296.07|0
1655370950000|2022-06-16 09:15:50|298.34|295.94|298.22|295.82|298.34|295.94|298.22|295.82|0
1655370960000|2022-06-16 09:16:00|298.09|295.69|297.59|295.19|298.09|295.69|297.59|295.19|0
1655370970000|2022-06-16 09:16:10|297.72|295.32|297.09|294.69|297.72|295.32|297.09|294.69|0
1655370980000|2022-06-16 09:16:20|297.34|294.94|297.09|294.69|297.34|294.94|297.09|294.69|0
1655370990000|2022-06-16 09:16:30|296.84|294.44|296.97|294.57|297.09|294.69|296.84|294.44|0
1655371000000|2022-06-16 09:16:40|296.84|294.44|296.84|294.44|296.97|294.57|296.84|294.44|0
1655371010000|2022-06-16 09:16:50|297.34|294.94|297.59|295.19|297.72|295.32|297.34|294.94|0
1655371020000|2022-06-16 09:17:00|296.97|294.57|296.84|294.44|297.22|294.82|296.84|294.44|0
1655371030000|2022-06-16 09:17:10|296.59|294.19|296.59|294.19|296.59|294.19|296.59|294.19|0
1655371040000|2022-06-16 09:17:20|296.09|293.69|296.59|294.19|296.59|294.19|296.09|293.69|0
1655371050000|2022-06-16 09:17:30|296.97|294.57|297.09|294.69|297.09|294.69|296.59|294.19|0
1655371060000|2022-06-16 09:17:40|296.97|294.57|297.22|294.82|297.22|294.82|296.84|294.44|0
1655371070000|2022-06-16 09:17:50|297.59|295.19|297.09|294.69|297.59|295.19|297.09|294.69|0
1655371080000|2022-06-16 09:18:00|296.84|294.44|297.09|294.69|297.09|294.69|296.84|294.44|0
1655371090000|2022-06-16 09:18:10|296.59|294.19|296.59|294.19|296.59|294.19|296.59|294.19|0
1655371100000|2022-06-16 09:18:20|296.84|294.44|297.34|294.94|297.34|294.94|296.84|294.44|0
1655371110000|2022-06-16 09:18:30|297.59|295.19|297.47|295.07|297.59|295.19|297.34|294.94|0
1655371120000|2022-06-16 09:18:40|296.72|294.32|296.22|293.82|296.72|294.32|296.22|293.82|0
1655371130000|2022-06-16 09:18:50|296.34|293.94|295.22|292.82|296.34|293.94|295.22|292.82|0
1655371140000|2022-06-16 09:19:00|295.34|292.94|297.09|294.69|297.09|294.69|295.34|292.94|0
1655371150000|2022-06-16 09:19:10|297.22|294.82|298.47|296.07|298.47|296.07|297.22|294.82|0
1655371160000|2022-06-16 09:19:20|298.72|296.32|298.34|295.94|298.84|296.44|298.34|295.94|0
1655371170000|2022-06-16 09:19:30|298.59|296.19|299.09|296.69|299.09|296.69|298.59|296.19|0
1655371180000|2022-06-16 09:19:40|299.22|296.82|300.84|298.44|300.84|298.44|299.22|296.82|0
1655371190000|2022-06-16 09:19:50|300.34|297.94|300.09|297.69|300.34|297.94|299.84|297.44|0
1655371200000|2022-06-16 09:20:00|299.97|297.57|300.84|298.44|300.84|298.44|299.84|297.44|0
1655371210000|2022-06-16 09:20:10|301.84|299.44|301.84|299.44|301.97|299.57|301.59|299.19|0
1655371220000|2022-06-16 09:20:20|301.97|299.57|301.97|299.57|301.97|299.57|301.97|299.57|0
1655371230000|2022-06-16 09:20:30|302.22|299.82|302.97|300.57|303.22|300.82|302.22|299.82|0
1655371240000|2022-06-16 09:20:40|302.84|300.44|304.34|301.94|304.34|301.94|302.84|300.44|0
1655371250000|2022-06-16 09:20:50|304.59|302.19|305.09|302.69|305.09|302.69|304.59|302.19|0
1655371260000|2022-06-16 09:21:00|304.84|302.44|304.84|302.44|304.84|302.44|304.84|302.44|0
1655371270000|2022-06-16 09:21:10|305.09|302.69|304.84|302.44|305.59|303.19|304.84|302.44|0
1655371280000|2022-06-16 09:21:20|305.34|302.94|304.84|302.44|305.34|302.94|304.84|302.44|0
1655371290000|2022-06-16 09:21:30|305.09|302.69|305.09|302.69|305.09|302.69|305.09|302.69|0
1655371300000|2022-06-16 09:21:40|304.84|302.44|305.59|303.19|305.59|303.19|304.84|302.44|0
1655371310000|2022-06-16 09:21:50|306.09|303.69|305.97|303.57|306.09|303.69|305.97|303.57|0
1655371320000|2022-06-16 09:22:00|306.34|303.94|305.22|302.82|306.34|303.94|305.22|302.82|0
1655371330000|2022-06-16 09:22:10|305.97|303.57|307.33|304.93|307.33|304.93|305.97|303.57|0
1655371340000|2022-06-16 09:22:20|307.83|305.43|305.97|303.57|307.83|305.43|305.97|303.57|0
1655371350000|2022-06-16 09:22:30|305.34|302.94|304.97|302.57|305.34|302.94|304.97|302.57|0
1655371360000|2022-06-16 09:22:40|305.09|302.69|304.97|302.57|305.09|302.69|304.97|302.57|0
1655371370000|2022-06-16 09:22:50|302.84|300.44|301.47|299.07|302.84|300.44|301.22|298.82|0
1655371380000|2022-06-16 09:23:00|301.84|299.44|301.59|299.19|302.59|300.19|301.59|299.19|0
1655371390000|2022-06-16 09:23:10|300.72|298.32|300.84|298.44|300.84|298.44|300.59|298.19|0
1655371400000|2022-06-16 09:23:20|300.59|298.19|299.97|297.57|300.59|298.19|299.97|297.57|0
1655371410000|2022-06-16 09:23:30|300.09|297.69|300.34|297.94|300.34|297.94|300.09|297.69|0
1655371420000|2022-06-16 09:23:40|300.09|297.69|300.34|297.94|300.34|297.94|299.84|297.44|0
1655371430000|2022-06-16 09:23:50|300.59|298.19|301.59|299.19|301.59|299.19|300.59|298.19|0
1655371440000|2022-06-16 09:24:00|302.09|299.69|300.84|298.44|302.47|300.07|300.84|298.44|0
1655371450000|2022-06-16 09:24:10|300.97|298.57|300.34|297.94|300.97|298.57|300.34|297.94|0
1655371460000|2022-06-16 09:24:20|300.47|298.07|299.59|297.19|300.47|298.07|299.59|297.19|0
1655371470000|2022-06-16 09:24:30|299.34|296.94|300.09|297.69|300.09|297.69|299.34|296.94|0
1655371480000|2022-06-16 09:24:40|299.59|297.19|299.09|296.69|299.59|297.19|298.59|296.19|0
1655371490000|2022-06-16 09:24:50|299.22|296.82|299.09|296.69|299.22|296.82|299.09|296.69|0
1655371500000|2022-06-16 09:25:00|299.47|297.07|298.84|296.44|300.09|297.69|298.84|296.44|0
1655371510000|2022-06-16 09:25:10|298.34|295.94|298.09|295.69|298.34|295.94|298.09|295.69|0
1655371520000|2022-06-16 09:25:20|298.22|295.82|297.97|295.57|298.59|296.19|297.97|295.57|0
1655371530000|2022-06-16 09:25:30|298.09|295.69|297.84|295.44|298.09|295.69|297.72|295.32|0
1655371540000|2022-06-16 09:25:40|297.72|295.32|297.09|294.69|297.72|295.32|296.84|294.44|0
1655371550000|2022-06-16 09:25:50|296.59|294.19|296.84|294.44|296.84|294.44|296.59|294.19|0
1655371560000|2022-06-16 09:26:00|296.34|293.94|296.84|294.44|297.34|294.94|296.34|293.94|0
1655371570000|2022-06-16 09:26:10|296.97|294.57|297.47|295.07|297.59|295.19|296.97|294.57|0
1655371580000|2022-06-16 09:26:20|297.72|295.32|297.34|294.94|297.72|295.32|297.34|294.94|0
1655371590000|2022-06-16 09:26:30|297.09|294.69|296.84|294.44|297.09|294.69|296.84|294.44|0
1655371600000|2022-06-16 09:26:40|296.72|294.32|295.84|293.44|296.84|294.44|295.84|293.44|0
1655371610000|2022-06-16 09:26:50|296.59|294.19|296.34|293.94|296.59|294.19|296.34|293.94|0
1655371620000|2022-06-16 09:27:00|296.59|294.19|296.84|294.44|296.84|294.44|296.59|294.19|0
1655371630000|2022-06-16 09:27:10|296.97|294.57|296.59|294.19|297.09|294.69|296.59|294.19|0
1655371640000|2022-06-16 09:27:20|295.97|293.57|295.59|293.19|295.97|293.57|294.84|292.44|0
1655371650000|2022-06-16 09:27:30|295.84|293.44|295.72|293.32|295.97|293.57|295.72|293.32|0
1655371660000|2022-06-16 09:27:40|296.34|293.94|296.09|293.69|296.34|293.94|296.09|293.69|0
1655371670000|2022-06-16 09:27:50|295.84|293.44|296.47|294.07|296.47|294.07|295.72|293.32|0
1655371680000|2022-06-16 09:28:00|296.59|294.19|296.84|294.44|296.97|294.57|296.59|294.19|0
1655371690000|2022-06-16 09:28:10|296.34|293.94|295.34|292.94|296.47|294.07|295.34|292.94|0
1655371700000|2022-06-16 09:28:20|295.22|292.82|295.47|293.07|295.47|293.07|295.22|292.82|0
1655371710000|2022-06-16 09:28:30|295.59|293.19|296.59|294.19|296.59|294.19|295.59|293.19|0
1655371720000|2022-06-16 09:28:40|296.34|293.94|296.09|293.69|296.34|293.94|295.97|293.57|0
1655371730000|2022-06-16 09:28:50|296.34|293.94|296.34|293.94|296.47|294.07|296.34|293.94|0
1655371740000|2022-06-16 09:29:00|296.47|294.07|296.47|294.07|296.47|294.07|296.34|293.94|0
1655371750000|2022-06-16 09:29:10|296.84|294.44|296.72|294.32|296.84|294.44|296.34|293.94|0
1655371760000|2022-06-16 09:29:20|296.59|294.19|296.72|294.32|296.72|294.32|296.59|294.19|0
1655371770000|2022-06-16 09:29:30|296.59|294.19|297.34|294.94|297.34|294.94|296.59|294.19|0
1655371780000|2022-06-16 09:29:40|296.84|294.44|296.72|294.32|296.84|294.44|296.59|294.19|0
1655371790000|2022-06-16 09:29:50|296.22|293.82|295.47|293.07|296.22|293.82|295.47|293.07|0
1655371800000|2022-06-16 09:30:00|296.22|293.82|295.59|293.19|296.34|293.94|295.59|293.19|0
1655371810000|2022-06-16 09:30:10|295.47|293.07|295.47|293.07|295.59|293.19|295.47|293.07|0
1655371820000|2022-06-16 09:30:20|295.59|293.19|295.09|292.69|295.84|293.44|295.09|292.69|0
1655371830000|2022-06-16 09:30:30|294.97|292.57|295.09|292.69|295.09|292.69|294.97|292.57|0
1655371840000|2022-06-16 09:30:40|295.84|293.44|296.34|293.94|296.34|293.94|295.84|293.44|0
1655371850000|2022-06-16 09:30:50|297.09|294.69|297.84|295.44|297.84|295.44|297.09|294.69|0
1655371860000|2022-06-16 09:31:00|298.09|295.69|297.59|295.19|298.34|295.94|297.59|295.19|0
1655371870000|2022-06-16 09:31:10|297.47|295.07|296.47|294.07|297.47|295.07|296.34|293.94|0
1655371880000|2022-06-16 09:31:20|295.84|293.44|297.47|295.07|297.47|295.07|295.84|293.44|0
1655371890000|2022-06-16 09:31:30|298.09|295.69|299.84|297.44|299.84|297.44|298.09|295.69|0
1655371900000|2022-06-16 09:31:40|300.34|297.94|300.59|298.19|300.59|298.19|300.22|297.82|0
1655371910000|2022-06-16 09:31:50|300.34|297.94|299.47|297.07|300.34|297.94|299.34|296.94|0
1655371920000|2022-06-16 09:32:00|298.84|296.44|298.47|296.07|298.84|296.44|298.47|296.07|0
1655371930000|2022-06-16 09:32:10|298.59|296.19|299.72|297.32|299.72|297.32|298.59|296.19|0
1655371940000|2022-06-16 09:32:20|299.34|296.94|300.09|297.69|300.09|297.69|299.34|296.94|0
1655371950000|2022-06-16 09:32:30|300.34|297.94|300.34|297.94|300.34|297.94|300.22|297.82|0
1655371960000|2022-06-16 09:32:40|300.22|297.82|300.47|298.07|300.47|298.07|300.22|297.82|0
1655371970000|2022-06-16 09:32:50|300.22|297.82|300.09|297.69|300.84|298.44|300.09|297.69|0
1655371980000|2022-06-16 09:33:00|299.72|297.32|299.58|297.18|299.72|297.32|299.58|297.18|0
1655371990000|2022-06-16 09:33:10|299.08|296.68|300.58|298.18|300.58|298.18|299.08|296.68|0
1655372000000|2022-06-16 09:33:20|300.71|298.31|301.33|298.93|301.33|298.93|300.71|298.31|0
1655372010000|2022-06-16 09:33:30|300.33|297.93|300.33|297.93|300.83|298.43|300.33|297.93|0
1655372020000|2022-06-16 09:33:40|300.21|297.81|299.08|296.68|300.33|297.93|299.08|296.68|0
1655372030000|2022-06-16 09:33:50|298.96|296.56|299.71|297.31|299.83|297.43|298.96|296.56|0
1655372040000|2022-06-16 09:34:00|299.96|297.56|300.33|297.93|300.33|297.93|299.96|297.56|0
1655372050000|2022-06-16 09:34:10|300.21|297.81|300.33|297.93|300.58|298.18|300.21|297.81|0
1655372060000|2022-06-16 09:34:20|300.71|298.31|300.21|297.81|300.71|298.31|300.21|297.81|0
1655372070000|2022-06-16 09:34:30|300.33|297.93|299.83|297.43|300.33|297.93|299.58|297.18|0
1655372080000|2022-06-16 09:34:40|300.33|297.93|299.83|297.43|300.33|297.93|299.83|297.43|0
1655372090000|2022-06-16 09:34:50|299.96|297.56|300.96|298.56|300.96|298.56|299.96|297.56|0
1655372100000|2022-06-16 09:35:00|300.83|298.43|300.71|298.31|300.96|298.56|300.71|298.31|0
1655372110000|2022-06-16 09:35:10|300.83|298.43|300.33|297.93|300.83|298.43|300.08|297.68|0
1655372120000|2022-06-16 09:35:20|299.83|297.43|299.33|296.93|299.83|297.43|299.33|296.93|0
1655372130000|2022-06-16 09:35:30|299.83|297.43|300.33|297.93|300.46|298.06|299.71|297.31|0
1655372140000|2022-06-16 09:35:40|299.21|296.81|300.08|297.68|300.21|297.81|299.21|296.81|0
1655372150000|2022-06-16 09:35:50|300.33|297.93|301.21|298.81|301.21|298.81|300.33|297.93|0
1655372160000|2022-06-16 09:36:00|300.83|298.43|301.33|298.93|301.58|299.18|300.83|298.43|0
1655372170000|2022-06-16 09:36:10|301.46|299.06|301.58|299.18|301.58|299.18|301.33|298.93|0
1655372180000|2022-06-16 09:36:20|301.71|299.31|301.33|298.93|301.83|299.43|301.33|298.93|0
1655372190000|2022-06-16 09:36:30|300.96|298.56|300.58|298.18|301.33|298.93|300.58|298.18|0
1655372200000|2022-06-16 09:36:40|300.33|297.93|300.21|297.81|300.33|297.93|300.08|297.68|0
1655372210000|2022-06-16 09:36:50|299.46|297.06|299.96|297.56|299.96|297.56|299.46|297.06|0
1655372220000|2022-06-16 09:37:00|299.33|296.93|299.58|297.18|299.58|297.18|299.33|296.93|0
1655372230000|2022-06-16 09:37:10|299.83|297.43|299.96|297.56|299.96|297.56|299.46|297.06|0
1655372240000|2022-06-16 09:37:20|299.71|297.31|299.21|296.81|299.71|297.31|299.08|296.68|0
1655372250000|2022-06-16 09:37:30|298.96|296.56|299.08|296.68|299.08|296.68|298.83|296.43|0
1655372260000|2022-06-16 09:37:40|299.33|296.93|299.33|296.93|299.33|296.93|299.21|296.81|0
1655372270000|2022-06-16 09:37:50|298.96|296.56|298.96|296.56|298.96|296.56|298.96|296.56|0
1655372280000|2022-06-16 09:38:00|299.08|296.68|301.58|299.18|301.58|299.18|299.08|296.68|0
1655372290000|2022-06-16 09:38:10|301.71|299.31|301.08|298.68|301.71|299.31|300.83|298.43|0
1655372300000|2022-06-16 09:38:20|301.21|298.81|300.96|298.56|301.21|298.81|300.83|298.43|0
1655372310000|2022-06-16 09:38:30|301.21|298.81|300.08|297.68|301.21|298.81|300.08|297.68|0
1655372320000|2022-06-16 09:38:40|300.33|297.93|300.46|298.06|300.58|298.18|300.21|297.81|0
1655372330000|2022-06-16 09:38:50|300.21|297.81|299.46|297.06|300.33|297.93|299.46|297.06|0
1655372340000|2022-06-16 09:39:00|299.33|296.93|299.58|297.18|299.83|297.43|299.33|296.93|0
1655372350000|2022-06-16 09:39:10|300.33|297.93|300.08|297.68|300.83|298.43|300.08|297.68|0
1655372360000|2022-06-16 09:39:20|299.96|297.56|300.33|297.93|300.71|298.31|299.96|297.56|0
1655372370000|2022-06-16 09:39:30|300.83|298.43|300.71|298.31|300.83|298.43|300.58|298.18|0
1655372380000|2022-06-16 09:39:40|301.33|298.93|301.21|298.81|301.33|298.93|301.21|298.81|0
1655372390000|2022-06-16 09:39:50|301.33|298.93|301.21|298.81|301.33|298.93|301.08|298.68|0
1655372400000|2022-06-16 09:40:00|300.83|298.43|301.08|298.68|301.08|298.68|300.83|298.43|0
1655372410000|2022-06-16 09:40:10|300.83|298.43|300.83|298.43|300.96|298.56|300.83|298.43|0
1655372420000|2022-06-16 09:40:20|300.96|298.56|300.58|298.18|300.96|298.56|300.33|297.93|0
1655372430000|2022-06-16 09:40:30|301.08|298.68|302.33|299.93|302.33|299.93|301.08|298.68|0
1655372440000|2022-06-16 09:40:40|302.58|300.18|302.08|299.68|302.83|300.43|302.08|299.68|0
1655372450000|2022-06-16 09:40:50|301.58|299.18|302.08|299.68|302.46|300.06|301.58|299.18|0
1655372460000|2022-06-16 09:41:00|301.83|299.43|301.08|298.68|301.83|299.43|301.08|298.68|0
1655372470000|2022-06-16 09:41:10|301.46|299.06|301.58|299.18|301.83|299.43|301.33|298.93|0
1655372480000|2022-06-16 09:41:20|301.71|299.31|302.21|299.81|302.46|300.06|301.71|299.31|0
1655372490000|2022-06-16 09:41:30|302.33|299.93|302.58|300.18|302.83|300.43|302.21|299.81|0
1655372500000|2022-06-16 09:41:40|302.83|300.43|303.33|300.93|303.33|300.93|302.83|300.43|0
1655372510000|2022-06-16 09:41:50|303.83|301.43|303.58|301.18|304.58|302.18|303.58|301.18|0
1655372520000|2022-06-16 09:42:00|303.08|300.68|303.08|300.68|303.08|300.68|303.08|300.68|0
1655372530000|2022-06-16 09:42:10|302.08|299.68|302.08|299.68|302.08|299.68|302.08|299.68|0
1655372550000|2022-06-16 09:42:30|301.96|299.56|301.46|299.06|301.96|299.56|301.33|298.93|0
1655372560000|2022-06-16 09:42:40|301.58|299.18|302.33|299.93|302.58|300.18|301.58|299.18|0
1655372570000|2022-06-16 09:42:50|302.46|300.06|302.08|299.68|302.46|300.06|302.08|299.68|0
1655372580000|2022-06-16 09:43:00|301.71|299.31|301.21|298.81|301.71|299.31|301.21|298.81|0
1655372590000|2022-06-16 09:43:10|300.71|298.31|299.08|296.68|300.71|298.31|299.08|296.68|0
1655372600000|2022-06-16 09:43:20|298.83|296.43|298.58|296.18|298.96|296.56|298.58|296.18|0
1655372610000|2022-06-16 09:43:30|298.71|296.31|297.71|295.31|298.71|296.31|297.59|295.19|0
1655372620000|2022-06-16 09:43:40|298.33|295.93|298.58|296.18|298.58|296.18|298.33|295.93|0
1655372630000|2022-06-16 09:43:50|298.46|296.06|298.08|295.68|298.71|296.31|298.08|295.68|0
1655372640000|2022-06-16 09:44:00|297.96|295.56|299.33|296.93|299.33|296.93|297.96|295.56|0
1655372650000|2022-06-16 09:44:10|299.83|297.43|300.58|298.18|300.58|298.18|299.33|296.93|0
1655372660000|2022-06-16 09:44:20|300.83|298.43|300.33|297.93|300.83|298.43|300.08|297.68|0
1655372670000|2022-06-16 09:44:30|300.21|297.81|301.08|298.68|301.08|298.68|300.21|297.81|0
1655372680000|2022-06-16 09:44:40|300.71|298.31|299.96|297.56|300.71|298.31|299.83|297.43|0
1655372690000|2022-06-16 09:44:50|299.83|297.43|300.46|298.06|300.46|298.06|299.83|297.43|0
1655372700000|2022-06-16 09:45:00|300.96|298.56|301.21|298.81|301.33|298.93|300.96|298.56|0
1655372710000|2022-06-16 09:45:10|300.96|298.56|300.96|298.56|301.08|298.68|300.96|298.56|0
1655372720000|2022-06-16 09:45:20|300.83|298.43|300.96|298.56|300.96|298.56|300.83|298.43|0
1655372730000|2022-06-16 09:45:30|300.58|298.18|301.46|299.06|302.21|299.81|300.58|298.18|0
1655372740000|2022-06-16 09:45:40|301.08|298.68|300.46|298.06|301.08|298.68|300.21|297.81|0
1655372750000|2022-06-16 09:45:50|300.21|297.81|300.58|298.18|300.58|298.18|300.21|297.81|0
1655372760000|2022-06-16 09:46:00|300.71|298.31|299.96|297.56|300.71|298.31|299.96|297.56|0
1655372770000|2022-06-16 09:46:10|299.71|297.31|299.83|297.43|300.21|297.81|299.71|297.31|0
1655372780000|2022-06-16 09:46:20|299.96|297.56|300.08|297.68|300.08|297.68|299.96|297.56|0
1655372790000|2022-06-16 09:46:30|299.96|297.56|299.83|297.43|299.96|297.56|299.83|297.43|0
1655372800000|2022-06-16 09:46:40|299.33|296.93|300.33|297.93|300.33|297.93|299.33|296.93|0
1655372810000|2022-06-16 09:46:50|300.21|297.81|300.08|297.68|300.58|298.18|299.58|297.18|0
1655372820000|2022-06-16 09:47:00|300.58|298.18|300.83|298.43|301.08|298.68|300.58|298.18|0
1655372830000|2022-06-16 09:47:10|301.08|298.68|300.58|298.18|301.08|298.68|300.58|298.18|0
1655372840000|2022-06-16 09:47:20|301.08|298.68|299.71|297.31|301.08|298.68|299.46|297.06|0
1655372850000|2022-06-16 09:47:30|300.71|298.31|300.71|298.31|300.83|298.43|300.58|298.18|0
1655372860000|2022-06-16 09:47:40|300.83|298.43|300.21|297.81|301.08|298.68|300.21|297.81|0
1655372870000|2022-06-16 09:47:50|299.08|296.68|299.58|297.18|299.58|297.18|299.08|296.68|0
1655372880000|2022-06-16 09:48:00|299.33|296.93|298.83|296.43|299.46|297.06|298.21|295.81|0
1655372890000|2022-06-16 09:48:10|299.58|297.18|298.83|296.43|299.58|297.18|298.58|296.18|0
1655372900000|2022-06-16 09:48:20|298.58|296.18|298.83|296.43|298.83|296.43|298.33|295.93|0
1655372910000|2022-06-16 09:48:30|299.08|296.68|299.58|297.18|299.58|297.18|299.08|296.68|0
1655372920000|2022-06-16 09:48:40|299.33|296.93|298.96|296.56|299.58|297.18|298.96|296.56|0
1655372930000|2022-06-16 09:48:50|299.46|297.06|299.33|296.93|299.46|297.06|299.33|296.93|0
1655372940000|2022-06-16 09:49:00|298.96|296.56|299.21|296.81|299.33|296.93|298.96|296.56|0
1655372950000|2022-06-16 09:49:10|299.08|296.68|298.83|296.43|299.08|296.68|298.71|296.31|0
1655372960000|2022-06-16 09:49:20|299.08|296.68|298.71|296.31|299.08|296.68|298.71|296.31|0
1655372970000|2022-06-16 09:49:30|298.83|296.43|298.33|295.93|298.83|296.43|298.33|295.93|0
1655372980000|2022-06-16 09:49:40|298.08|295.68|297.83|295.43|298.08|295.68|297.83|295.43|0
1655372990000|2022-06-16 09:49:50|298.21|295.81|296.84|294.44|298.21|295.81|296.84|294.44|0
1655373000000|2022-06-16 09:50:00|296.59|294.19|297.58|295.18|297.71|295.31|296.59|294.19|0
1655373010000|2022-06-16 09:50:10|298.08|295.68|298.83|296.43|298.83|296.43|298.08|295.68|0
1655373020000|2022-06-16 09:50:20|298.96|296.56|298.58|296.18|298.96|296.56|298.21|295.81|0
1655373030000|2022-06-16 09:50:30|298.46|296.06|298.96|296.56|298.96|296.56|298.46|296.06|0
1655373040000|2022-06-16 09:50:40|298.83|296.43|299.21|296.81|299.21|296.81|298.83|296.43|0
1655373050000|2022-06-16 09:50:50|299.33|296.93|299.58|297.18|299.58|297.18|299.33|296.93|0
1655373060000|2022-06-16 09:51:00|299.08|296.68|299.33|296.93|299.46|297.06|298.83|296.43|0
1655373070000|2022-06-16 09:51:10|299.96|297.56|299.71|297.31|299.96|297.56|299.58|297.18|0
1655373080000|2022-06-16 09:51:20|300.21|297.81|300.21|297.81|300.33|297.93|300.21|297.81|0
1655373090000|2022-06-16 09:51:30|300.33|297.93|299.08|296.68|300.33|297.93|299.08|296.68|0
1655373100000|2022-06-16 09:51:40|299.21|296.81|299.21|296.81|299.21|296.81|299.08|296.68|0
1655373110000|2022-06-16 09:51:50|299.33|296.93|298.96|296.56|299.33|296.93|298.96|296.56|0
1655373120000|2022-06-16 09:52:00|299.08|296.68|299.08|296.68|299.08|296.68|298.96|296.56|0
1655373130000|2022-06-16 09:52:10|299.58|297.18|298.83|296.43|299.58|297.18|298.83|296.43|0
1655373140000|2022-06-16 09:52:20|299.08|296.68|298.58|296.18|299.08|296.68|298.58|296.18|0
1655373150000|2022-06-16 09:52:30|298.83|296.43|298.58|296.18|298.83|296.43|298.58|296.18|0
1655373160000|2022-06-16 09:52:40|298.83|296.43|297.58|295.18|299.33|296.93|297.58|295.18|0
1655373170000|2022-06-16 09:52:50|297.96|295.56|297.08|294.68|297.96|295.56|297.08|294.68|0
1655373180000|2022-06-16 09:53:00|297.58|295.18|297.58|295.18|297.58|295.18|297.33|294.93|0
1655373190000|2022-06-16 09:53:10|297.71|295.31|297.33|294.93|297.71|295.31|297.33|294.93|0
1655373200000|2022-06-16 09:53:20|298.21|295.81|297.58|295.18|298.21|295.81|297.58|295.18|0
1655373210000|2022-06-16 09:53:30|297.33|294.93|296.83|294.43|297.96|295.56|296.83|294.43|0
1655373220000|2022-06-16 09:53:40|296.72|294.32|296.59|294.19|296.96|294.56|296.59|294.19|0
1655373230000|2022-06-16 09:53:50|296.47|294.07|295.59|293.19|296.47|294.07|295.59|293.19|0
1655373240000|2022-06-16 09:54:00|296.59|294.19|296.83|294.43|297.33|294.93|296.59|294.19|0
1655373250000|2022-06-16 09:54:10|296.72|294.32|296.71|294.31|296.72|294.32|296.59|294.19|0
1655373260000|2022-06-16 09:54:20|296.83|294.43|296.83|294.43|297.33|294.93|296.83|294.43|0
1655373270000|2022-06-16 09:54:30|296.59|294.19|296.83|294.43|297.08|294.68|296.59|294.19|0
1655373280000|2022-06-16 09:54:40|296.71|294.31|296.34|293.94|296.71|294.31|296.09|293.69|0
1655373290000|2022-06-16 09:54:50|296.22|293.82|295.84|293.44|296.22|293.82|295.59|293.19|0
1655373300000|2022-06-16 09:55:00|295.59|293.19|295.47|293.07|295.59|293.19|294.97|292.57|0
1655373310000|2022-06-16 09:55:10|295.22|292.82|295.22|292.82|295.22|292.82|295.22|292.82|0
1655373320000|2022-06-16 09:55:20|295.59|293.19|295.59|293.19|295.84|293.44|295.59|293.19|0
1655373330000|2022-06-16 09:55:30|295.84|293.44|295.84|293.44|295.84|293.44|295.59|293.19|0
1655373340000|2022-06-16 09:55:40|296.09|293.69|297.33|294.93|297.33|294.93|296.09|293.69|0
1655373350000|2022-06-16 09:55:50|297.46|295.06|297.21|294.81|297.46|295.06|297.21|294.81|0
1655373360000|2022-06-16 09:56:00|297.08|294.68|297.46|295.06|297.46|295.06|297.08|294.68|0
1655373370000|2022-06-16 09:56:10|297.33|294.93|296.09|293.69|297.33|294.93|295.97|293.57|0
1655373380000|2022-06-16 09:56:20|295.59|293.19|295.34|292.94|295.97|293.57|295.34|292.94|0
1655373390000|2022-06-16 09:56:30|295.09|292.69|295.47|293.07|295.47|293.07|294.84|292.44|0
1655373400000|2022-06-16 09:56:40|294.84|292.44|295.09|292.69|295.09|292.69|294.84|292.44|0
1655373410000|2022-06-16 09:56:50|294.84|292.44|295.09|292.69|295.09|292.69|294.84|292.44|0
1655373420000|2022-06-16 09:57:00|295.59|293.19|295.59|293.19|295.59|293.19|295.59|293.19|0
1655373430000|2022-06-16 09:57:10|295.34|292.94|295.59|293.19|295.84|293.44|295.34|292.94|0
1655373440000|2022-06-16 09:57:20|295.34|292.94|294.84|292.44|295.34|292.94|294.84|292.44|0
1655373450000|2022-06-16 09:57:30|295.09|292.69|294.84|292.44|295.09|292.69|294.84|292.44|0
1655373460000|2022-06-16 09:57:40|295.09|292.69|294.97|292.57|295.22|292.82|294.84|292.44|0
1655373470000|2022-06-16 09:57:50|295.34|292.94|295.34|292.94|295.34|292.94|295.09|292.69|0
1655373480000|2022-06-16 09:58:00|295.84|293.44|295.47|293.07|295.84|293.44|295.47|293.07|0
1655373490000|2022-06-16 09:58:10|295.59|293.19|295.34|292.94|295.59|293.19|295.34|292.94|0
1655373500000|2022-06-16 09:58:20|295.09|292.69|295.22|292.82|295.34|292.94|294.84|292.44|0
1655373510000|2022-06-16 09:58:30|295.09|292.69|294.84|292.44|295.22|292.82|294.84|292.44|0
1655373520000|2022-06-16 09:58:40|294.97|292.57|293.34|290.94|294.97|292.57|293.34|290.94|0
1655373530000|2022-06-16 09:58:50|294.34|291.94|294.34|291.94|294.34|291.94|294.09|291.69|0
1655373540000|2022-06-16 09:59:00|294.47|292.07|294.59|292.19|294.59|292.19|294.47|292.07|0
1655373550000|2022-06-16 09:59:10|293.97|291.57|293.09|290.69|294.09|291.69|293.09|290.69|0
1655373560000|2022-06-16 09:59:20|292.72|290.32|292.34|289.94|292.84|290.44|292.34|289.94|0
1655373570000|2022-06-16 09:59:30|291.84|289.44|292.47|290.07|292.47|290.07|291.84|289.44|0
1655373580000|2022-06-16 09:59:40|292.59|290.19|293.22|290.82|293.22|290.82|292.59|290.19|0
1655373590000|2022-06-16 09:59:50|292.97|290.57|293.09|290.69|293.34|290.94|292.97|290.57|0
1655373600000|2022-06-16 10:00:00|292.97|290.57|292.59|290.19|293.34|290.94|292.59|290.19|0
1655373610000|2022-06-16 10:00:10|292.84|290.44|294.09|291.69|294.09|291.69|292.84|290.44|0
1655373620000|2022-06-16 10:00:20|293.84|291.44|293.72|291.32|293.84|291.44|293.59|291.19|0
1655373630000|2022-06-16 10:00:30|293.59|291.19|295.34|292.94|295.34|292.94|293.59|291.19|0
1655373640000|2022-06-16 10:00:40|296.33|293.93|297.58|295.18|297.58|295.18|296.33|293.93|0
1655373650000|2022-06-16 10:00:50|297.33|294.93|297.08|294.68|297.33|294.93|297.08|294.68|0
1655373660000|2022-06-16 10:01:00|296.58|294.18|296.08|293.68|296.58|294.18|296.08|293.68|0
1655373670000|2022-06-16 10:01:10|295.97|293.57|295.84|293.44|296.08|293.68|295.84|293.44|0
1655373680000|2022-06-16 10:01:20|296.33|293.93|296.08|293.68|296.46|294.06|296.08|293.68|0
1655373690000|2022-06-16 10:01:30|295.84|293.44|295.22|292.82|295.84|293.44|295.22|292.82|0
1655373700000|2022-06-16 10:01:40|294.97|292.57|294.09|291.69|294.97|292.57|294.09|291.69|0
1655373710000|2022-06-16 10:01:50|293.22|290.82|292.84|290.44|293.72|291.32|292.84|290.44|0
1655373720000|2022-06-16 10:02:00|292.59|290.19|292.84|290.44|292.84|290.44|292.59|290.19|0
1655373730000|2022-06-16 10:02:10|292.59|290.19|291.84|289.44|292.59|290.19|291.84|289.44|0
1655373740000|2022-06-16 10:02:20|291.34|288.94|291.72|289.32|291.97|289.57|291.34|288.94|0
1655373750000|2022-06-16 10:02:30|291.59|289.19|291.34|288.94|291.59|289.19|291.34|288.94|0
1655373760000|2022-06-16 10:02:40|290.97|288.57|291.09|288.69|291.09|288.69|290.84|288.44|0
1655373770000|2022-06-16 10:02:50|290.84|288.44|290.34|287.94|290.84|288.44|290.34|287.94|0
1655373780000|2022-06-16 10:03:00|290.59|288.19|289.34|286.94|290.59|288.19|289.34|286.94|0
1655373790000|2022-06-16 10:03:10|289.59|287.19|289.84|287.44|290.09|287.69|289.59|287.19|0
1655373800000|2022-06-16 10:03:20|290.09|287.69|290.09|287.69|290.09|287.69|290.09|287.69|0
1655373810000|2022-06-16 10:03:30|289.84|287.44|290.34|287.94|290.34|287.94|289.84|287.44|0
1655373820000|2022-06-16 10:03:40|290.59|288.19|290.84|288.44|291.59|289.19|290.59|288.19|0
1655373830000|2022-06-16 10:03:50|290.59|288.19|290.47|288.07|290.59|288.19|290.47|288.07|0
1655373840000|2022-06-16 10:04:00|290.22|287.82|289.84|287.44|290.22|287.82|289.72|287.32|0
1655373850000|2022-06-16 10:04:10|289.47|287.07|289.22|286.82|289.47|287.07|289.09|286.69|0
1655373860000|2022-06-16 10:04:20|289.09|286.69|289.34|286.94|289.34|286.94|289.09|286.69|0
1655373870000|2022-06-16 10:04:30|289.09|286.69|288.97|286.57|289.09|286.69|288.72|286.32|0
1655373880000|2022-06-16 10:04:40|288.59|286.19|288.09|285.69|288.97|286.57|288.09|285.69|0
1655373890000|2022-06-16 10:04:50|288.97|286.57|288.59|286.19|289.09|286.69|288.59|286.19|0
1655373900000|2022-06-16 10:05:00|288.97|286.57|288.09|285.69|288.97|286.57|288.09|285.69|0
1655373910000|2022-06-16 10:05:10|288.34|285.94|288.47|286.07|288.47|286.07|288.34|285.94|0
1655373920000|2022-06-16 10:05:20|288.09|285.69|288.34|285.94|288.34|285.94|288.09|285.69|0
1655373930000|2022-06-16 10:05:30|288.59|286.19|289.09|286.69|289.09|286.69|288.59|286.19|0
1655373940000|2022-06-16 10:05:40|289.34|286.94|289.09|286.69|289.34|286.94|288.97|286.57|0
1655373950000|2022-06-16 10:05:50|288.84|286.44|288.84|286.44|288.97|286.57|288.84|286.44|0
1655373960000|2022-06-16 10:06:00|289.09|286.69|290.34|287.94|290.34|287.94|289.09|286.69|0
1655373970000|2022-06-16 10:06:10|290.22|287.82|289.59|287.19|290.22|287.82|289.59|287.19|0
1655373980000|2022-06-16 10:06:20|289.97|287.57|290.09|287.69|290.09|287.69|289.97|287.57|0
1655373990000|2022-06-16 10:06:30|289.84|287.44|289.22|286.82|289.84|287.44|289.22|286.82|0
1655374000000|2022-06-16 10:06:40|289.09|286.69|289.47|287.07|289.47|287.07|289.09|286.69|0
1655374010000|2022-06-16 10:06:50|289.34|286.94|289.59|287.19|289.59|287.19|289.34|286.94|0
1655374020000|2022-06-16 10:07:00|289.84|287.44|290.34|287.94|290.34|287.94|289.84|287.44|0
1655374030000|2022-06-16 10:07:10|290.09|287.69|290.09|287.69|290.34|287.94|289.84|287.44|0
1655374040000|2022-06-16 10:07:20|289.84|287.44|289.34|286.94|289.84|287.44|289.34|286.94|0
1655374060000|2022-06-16 10:07:40|289.47|287.07|289.47|287.07|289.47|287.07|289.47|287.07|0
1655374070000|2022-06-16 10:07:50|289.84|287.44|290.09|287.69|290.09|287.69|289.84|287.44|0
1655374080000|2022-06-16 10:08:00|290.34|287.94|289.59|287.19|290.34|287.94|289.34|286.94|0
1655374090000|2022-06-16 10:08:10|289.34|286.94|288.84|286.44|289.34|286.94|288.84|286.44|0
1655374100000|2022-06-16 10:08:20|289.09|286.69|288.59|286.19|289.09|286.69|288.59|286.19|0
1655374110000|2022-06-16 10:08:30|288.84|286.44|289.84|287.44|289.84|287.44|288.84|286.44|0
1655374120000|2022-06-16 10:08:40|289.59|287.19|289.84|287.44|289.97|287.57|289.59|287.19|0
1655374130000|2022-06-16 10:08:50|289.47|287.07|289.34|286.94|289.47|287.07|289.09|286.69|0
1655374140000|2022-06-16 10:09:00|289.22|286.82|289.84|287.44|289.84|287.44|289.09|286.69|0
1655374150000|2022-06-16 10:09:10|289.09|286.69|287.97|285.57|289.09|286.69|287.97|285.57|0
1655374160000|2022-06-16 10:09:20|287.84|285.44|288.34|285.94|288.34|285.94|287.59|285.19|0
1655374170000|2022-06-16 10:09:30|288.09|285.69|288.34|285.94|288.34|285.94|288.09|285.69|0
1655374180000|2022-06-16 10:09:40|288.59|286.19|289.47|287.07|289.47|287.07|288.59|286.19|0
1655374190000|2022-06-16 10:09:50|290.09|287.69|289.09|286.69|290.09|287.69|289.09|286.69|0
1655374200000|2022-06-16 10:10:00|288.84|286.44|288.09|285.69|288.84|286.44|288.09|285.69|0
1655374210000|2022-06-16 10:10:10|287.84|285.44|287.59|285.19|287.84|285.44|287.59|285.19|0
1655374220000|2022-06-16 10:10:20|287.84|285.44|287.84|285.44|287.84|285.44|287.84|285.44|0
1655374230000|2022-06-16 10:10:30|287.97|285.57|288.22|285.82|288.22|285.82|287.97|285.57|0
1655374240000|2022-06-16 10:10:40|288.72|286.32|288.34|285.94|288.72|286.32|288.34|285.94|0
1655374250000|2022-06-16 10:10:50|288.09|285.69|287.84|285.44|288.09|285.69|287.84|285.44|0
1655374260000|2022-06-16 10:11:00|288.59|286.19|287.97|285.57|288.59|286.19|287.97|285.57|0
1655374270000|2022-06-16 10:11:10|287.84|285.44|287.59|285.19|287.84|285.44|287.59|285.19|0
1655374280000|2022-06-16 10:11:20|287.97|285.57|288.09|285.69|288.09|285.69|287.97|285.57|0
1655374290000|2022-06-16 10:11:30|288.22|285.82|286.09|283.69|288.34|285.94|286.09|283.69|0
1655374300000|2022-06-16 10:11:40|285.59|283.19|285.84|283.44|285.97|283.57|285.59|283.19|0
1655374310000|2022-06-16 10:11:50|286.59|284.19|287.59|285.19|287.59|285.19|286.59|284.19|0
1655374320000|2022-06-16 10:12:00|287.84|285.44|287.72|285.32|287.84|285.44|287.59|285.19|0
1655374330000|2022-06-16 10:12:10|287.97|285.57|287.72|285.32|287.97|285.57|287.59|285.19|0
1655374340000|2022-06-16 10:12:20|287.59|285.19|286.59|284.19|287.84|285.44|286.59|284.19|0
1655374350000|2022-06-16 10:12:30|286.47|284.07|287.59|285.19|287.59|285.19|286.47|284.07|0
1655374360000|2022-06-16 10:12:40|287.72|285.32|287.59|285.19|287.97|285.57|287.59|285.19|0
1655374370000|2022-06-16 10:12:50|287.72|285.32|287.72|285.32|287.72|285.32|287.59|285.19|0
1655374380000|2022-06-16 10:13:00|286.59|284.19|287.09|284.69|287.09|284.69|286.59|284.19|0
1655374390000|2022-06-16 10:13:10|287.59|285.19|288.34|285.94|288.34|285.94|287.59|285.19|0
1655374400000|2022-06-16 10:13:20|288.59|286.19|289.09|286.69|289.09|286.69|288.59|286.19|0
1655374410000|2022-06-16 10:13:30|288.97|286.57|289.34|286.94|289.34|286.94|288.97|286.57|0
1655374420000|2022-06-16 10:13:40|289.09|286.69|288.59|286.19|289.09|286.69|288.59|286.19|0
1655374430000|2022-06-16 10:13:50|288.72|286.32|289.34|286.94|289.34|286.94|288.59|286.19|0
1655374440000|2022-06-16 10:14:00|288.59|286.19|288.34|285.94|288.59|286.19|288.34|285.94|0
1655374450000|2022-06-16 10:14:10|288.84|286.44|289.59|287.19|289.59|287.19|288.84|286.44|0
1655374460000|2022-06-16 10:14:20|289.47|287.07|289.59|287.19|289.59|287.19|289.34|286.94|0
1655374470000|2022-06-16 10:14:30|289.47|287.07|289.47|287.07|289.47|287.07|289.47|287.07|0
1655374480000|2022-06-16 10:14:40|289.34|286.94|290.59|288.19|290.59|288.19|289.34|286.94|0
1655374490000|2022-06-16 10:14:50|290.72|288.32|290.59|288.19|290.84|288.44|290.59|288.19|0
1655374500000|2022-06-16 10:15:00|290.47|288.07|290.59|288.19|290.59|288.19|290.09|287.69|0
1655374510000|2022-06-16 10:15:10|290.47|288.07|290.59|288.19|290.59|288.19|290.47|288.07|0
1655374520000|2022-06-16 10:15:20|290.34|287.94|290.59|288.19|290.59|288.19|290.34|287.94|0
1655374530000|2022-06-16 10:15:30|290.34|287.94|290.09|287.69|290.47|288.07|290.09|287.69|0
1655374540000|2022-06-16 10:15:40|289.97|287.57|290.84|288.44|290.84|288.44|289.97|287.57|0
1655374550000|2022-06-16 10:15:50|290.97|288.57|291.47|289.07|291.72|289.32|290.97|288.57|0
1655374560000|2022-06-16 10:16:00|291.84|289.44|291.97|289.57|292.09|289.69|291.84|289.44|0
1655374570000|2022-06-16 10:16:10|291.59|289.19|291.97|289.57|291.97|289.57|291.59|289.19|0
1655374580000|2022-06-16 10:16:20|291.59|289.19|291.59|289.19|291.97|289.57|291.59|289.19|0
1655374590000|2022-06-16 10:16:30|291.47|289.07|291.34|288.94|291.47|289.07|291.34|288.94|0
1655374600000|2022-06-16 10:16:40|291.09|288.69|290.84|288.44|291.09|288.69|290.84|288.44|0
1655374610000|2022-06-16 10:16:50|289.59|287.19|288.97|286.57|289.59|287.19|288.72|286.32|0
1655374620000|2022-06-16 10:17:00|288.59|286.19|289.34|286.94|289.34|286.94|288.59|286.19|0
1655374630000|2022-06-16 10:17:10|289.59|287.19|288.97|286.57|289.59|287.19|288.84|286.44|0
1655374640000|2022-06-16 10:17:20|289.09|286.69|289.72|287.32|289.72|287.32|289.09|286.69|0
1655374650000|2022-06-16 10:17:30|290.09|287.69|289.34|286.94|290.34|287.94|289.34|286.94|0
1655374660000|2022-06-16 10:17:40|289.47|287.07|290.09|287.69|290.09|287.69|289.47|287.07|0
1655374670000|2022-06-16 10:17:50|289.97|287.57|289.59|287.19|289.97|287.57|289.59|287.19|0
1655374680000|2022-06-16 10:18:00|289.34|286.94|288.34|285.94|289.34|286.94|288.09|285.69|0
1655374690000|2022-06-16 10:18:10|288.59|286.19|288.09|285.69|288.59|286.19|288.09|285.69|0
1655374700000|2022-06-16 10:18:20|288.22|285.82|288.34|285.94|288.59|286.19|288.22|285.82|0
1655374710000|2022-06-16 10:18:30|288.72|286.32|289.09|286.69|289.09|286.69|288.72|286.32|0
1655374720000|2022-06-16 10:18:40|288.59|286.19|288.34|285.94|288.59|286.19|288.09|285.69|0
1655374730000|2022-06-16 10:18:50|288.59|286.19|289.47|287.07|289.47|287.07|288.59|286.19|0
1655374740000|2022-06-16 10:19:00|290.09|287.69|290.34|287.94|290.34|287.94|290.09|287.69|0
1655374750000|2022-06-16 10:19:10|290.72|288.32|290.59|288.19|290.72|288.32|290.47|288.07|0
1655374760000|2022-06-16 10:19:20|290.34|287.94|288.59|286.19|290.34|287.94|288.59|286.19|0
1655374770000|2022-06-16 10:19:30|288.72|286.32|288.97|286.57|288.97|286.57|288.72|286.32|0
1655374780000|2022-06-16 10:19:40|289.09|286.69|288.34|285.94|289.09|286.69|288.34|285.94|0
1655374790000|2022-06-16 10:19:50|288.09|285.69|288.09|285.69|288.34|285.94|288.09|285.69|0
1655374800000|2022-06-16 10:20:00|289.34|286.94|290.34|287.94|290.34|287.94|289.34|286.94|0
1655374810000|2022-06-16 10:20:10|290.59|288.19|290.59|288.19|290.59|288.19|290.47|288.07|0
1655374820000|2022-06-16 10:20:20|289.84|287.44|290.09|287.69|290.09|287.69|289.59|287.19|0
1655374830000|2022-06-16 10:20:30|289.72|287.32|290.84|288.44|290.84|288.44|289.72|287.32|0
1655374840000|2022-06-16 10:20:40|290.97|288.57|290.22|287.82|290.97|288.57|290.22|287.82|0
1655374850000|2022-06-16 10:20:50|290.34|287.94|290.84|288.44|291.09|288.69|290.34|287.94|0
1655374860000|2022-06-16 10:21:00|291.09|288.69|291.09|288.69|291.22|288.82|291.09|288.69|0
1655374870000|2022-06-16 10:21:10|291.34|288.94|292.09|289.69|292.09|289.69|291.34|288.94|0
1655374880000|2022-06-16 10:21:20|292.34|289.94|292.34|289.94|292.34|289.94|291.97|289.57|0
1655374890000|2022-06-16 10:21:30|292.09|289.69|292.34|289.94|292.59|290.19|292.09|289.69|0
1655374900000|2022-06-16 10:21:40|291.72|289.32|291.09|288.69|291.72|289.32|291.09|288.69|0
1655374910000|2022-06-16 10:21:50|291.84|289.44|292.59|290.19|292.59|290.19|291.84|289.44|0
1655374920000|2022-06-16 10:22:00|294.09|291.69|294.09|291.69|294.09|291.69|294.09|291.69|0
1655374930000|2022-06-16 10:22:10|294.21|291.81|294.33|291.93|294.33|291.93|294.09|291.69|0
1655374940000|2022-06-16 10:22:20|294.09|291.69|294.08|291.68|294.33|291.93|294.08|291.68|0
1655374950000|2022-06-16 10:22:30|294.21|291.81|294.08|291.68|294.33|291.93|294.08|291.68|0
1655374960000|2022-06-16 10:22:40|294.33|291.93|294.33|291.93|294.33|291.93|294.08|291.68|0
1655374970000|2022-06-16 10:22:50|294.08|291.68|293.84|291.44|294.08|291.68|293.84|291.44|0
1655374980000|2022-06-16 10:23:00|293.97|291.57|294.33|291.93|294.33|291.93|293.97|291.57|0
1655374990000|2022-06-16 10:23:10|294.08|291.68|295.83|293.43|295.83|293.43|294.08|291.68|0
1655375000000|2022-06-16 10:23:20|296.21|293.81|295.96|293.56|296.21|293.81|295.83|293.43|0
1655375010000|2022-06-16 10:23:30|296.33|293.93|297.08|294.68|297.08|294.68|296.33|293.93|0
1655375020000|2022-06-16 10:23:40|296.58|294.18|296.58|294.18|296.58|294.18|296.33|293.93|0
1655375030000|2022-06-16 10:23:50|297.08|294.68|297.33|294.93|297.33|294.93|297.08|294.68|0
1655375040000|2022-06-16 10:24:00|297.21|294.81|297.08|294.68|297.21|294.81|297.08|294.68|0
1655375050000|2022-06-16 10:24:10|296.58|294.18|296.08|293.68|296.58|294.18|295.58|293.18|0
1655375060000|2022-06-16 10:24:20|295.58|293.18|295.58|293.18|295.83|293.43|295.58|293.18|0
1655375070000|2022-06-16 10:24:30|295.33|292.93|295.96|293.56|295.96|293.56|295.33|292.93|0
1655375080000|2022-06-16 10:24:40|295.58|293.18|295.83|293.43|296.33|293.93|295.33|292.93|0
1655375090000|2022-06-16 10:24:50|296.08|293.68|296.33|293.93|296.33|293.93|296.08|293.68|0
1655375100000|2022-06-16 10:25:00|296.58|294.18|296.33|293.93|296.58|294.18|296.33|293.93|0
1655375110000|2022-06-16 10:25:10|296.58|294.18|297.96|295.56|297.96|295.56|296.58|294.18|0
1655375120000|2022-06-16 10:25:20|298.08|295.68|297.33|294.93|298.08|295.68|297.33|294.93|0
1655375130000|2022-06-16 10:25:30|297.46|295.06|297.08|294.68|297.46|295.06|296.71|294.31|0
1655375140000|2022-06-16 10:25:40|296.83|294.43|296.96|294.56|296.96|294.56|296.83|294.43|0
1655375150000|2022-06-16 10:25:50|296.83|294.43|296.58|294.18|297.08|294.68|296.58|294.18|0
1655375160000|2022-06-16 10:26:00|296.33|293.93|296.46|294.06|296.46|294.06|296.33|293.93|0
1655375170000|2022-06-16 10:26:10|296.33|293.93|296.08|293.68|296.46|294.06|296.08|293.68|0
1655375180000|2022-06-16 10:26:20|296.33|293.93|296.08|293.68|296.33|293.93|296.08|293.68|0
1655375190000|2022-06-16 10:26:30|296.96|294.56|296.83|294.43|296.96|294.56|296.83|294.43|0
1655375200000|2022-06-16 10:26:40|296.33|293.93|296.46|294.06|296.46|294.06|296.08|293.68|0
1655375210000|2022-06-16 10:26:50|296.33|293.93|296.33|293.93|296.33|293.93|296.08|293.68|0
1655375220000|2022-06-16 10:27:00|296.71|294.31|297.83|295.43|297.83|295.43|296.58|294.18|0
1655375230000|2022-06-16 10:27:10|297.58|295.18|298.33|295.93|298.58|296.18|297.58|295.18|0
1655375240000|2022-06-16 10:27:20|298.08|295.68|297.83|295.43|298.08|295.68|297.58|295.18|0
1655375250000|2022-06-16 10:27:30|297.58|295.18|298.08|295.68|298.08|295.68|297.58|295.18|0
1655375260000|2022-06-16 10:27:40|297.83|295.43|297.71|295.31|297.96|295.56|297.58|295.18|0
1655375270000|2022-06-16 10:27:50|297.96|295.56|296.33|293.93|298.08|295.68|296.08|293.68|0
1655375280000|2022-06-16 10:28:00|295.83|293.43|296.21|293.81|296.21|293.81|295.83|293.43|0
1655375290000|2022-06-16 10:28:10|296.08|293.68|297.58|295.18|297.58|295.18|296.08|293.68|0
1655375300000|2022-06-16 10:28:20|297.83|295.43|298.33|295.93|298.33|295.93|297.83|295.43|0
1655375310000|2022-06-16 10:28:30|297.83|295.43|297.96|295.56|297.96|295.56|297.83|295.43|0
1655375320000|2022-06-16 10:28:40|297.83|295.43|297.08|294.68|297.83|295.43|297.08|294.68|0
1655375330000|2022-06-16 10:28:50|297.33|294.93|296.71|294.31|297.58|295.18|296.71|294.31|0
1655375340000|2022-06-16 10:29:00|296.96|294.56|297.33|294.93|297.96|295.56|296.96|294.56|0
1655375350000|2022-06-16 10:29:10|297.46|295.06|297.33|294.93|297.46|295.06|297.08|294.68|0
1655375360000|2022-06-16 10:29:20|297.08|294.68|298.33|295.93|298.33|295.93|297.08|294.68|0
1655375370000|2022-06-16 10:29:30|298.21|295.81|298.58|296.18|298.58|296.18|298.21|295.81|0
1655375380000|2022-06-16 10:29:40|298.33|295.93|298.21|295.81|298.33|295.93|298.08|295.68|0
1655375390000|2022-06-16 10:29:50|298.33|295.93|298.33|295.93|298.58|296.18|298.33|295.93|0
1655375400000|2022-06-16 10:30:00|298.58|296.18|297.46|295.06|298.58|296.18|297.46|295.06|0
1655375410000|2022-06-16 10:30:10|297.58|295.18|297.33|294.93|297.58|295.18|297.33|294.93|0
1655375420000|2022-06-16 10:30:20|297.08|294.68|296.83|294.43|297.08|294.68|296.71|294.31|0
1655375430000|2022-06-16 10:30:30|297.21|294.81|297.83|295.43|297.83|295.43|297.21|294.81|0
1655375440000|2022-06-16 10:30:40|297.96|295.56|298.08|295.68|298.08|295.68|297.96|295.56|0
1655375450000|2022-06-16 10:30:50|298.33|295.93|297.83|295.43|298.33|295.93|297.83|295.43|0
1655375460000|2022-06-16 10:31:00|297.33|294.93|297.58|295.18|297.58|295.18|297.21|294.81|0
1655375470000|2022-06-16 10:31:10|297.46|295.06|298.33|295.93|298.33|295.93|297.46|295.06|0
1655375480000|2022-06-16 10:31:20|298.08|295.68|297.83|295.43|298.08|295.68|297.58|295.18|0
1655375490000|2022-06-16 10:31:30|297.33|294.93|298.33|295.93|298.33|295.93|297.33|294.93|0
1655375500000|2022-06-16 10:31:40|298.46|296.06|298.46|296.06|298.46|296.06|298.46|296.06|0
1655375510000|2022-06-16 10:31:50|298.08|295.68|297.58|295.18|298.08|295.68|297.58|295.18|0
1655375520000|2022-06-16 10:32:00|297.83|295.43|298.08|295.68|298.08|295.68|297.83|295.43|0
1655375530000|2022-06-16 10:32:10|298.46|296.06|298.58|296.18|298.58|296.18|298.46|296.06|0
1655375550000|2022-06-16 10:32:30|298.46|296.06|298.58|296.18|298.58|296.18|298.46|296.06|0
1655375560000|2022-06-16 10:32:40|298.33|295.93|298.46|296.06|298.46|296.06|298.33|295.93|0
1655375570000|2022-06-16 10:32:50|298.08|295.68|297.83|295.43|298.08|295.68|297.83|295.43|0
1655375580000|2022-06-16 10:33:00|298.21|295.81|298.21|295.81|298.21|295.81|298.08|295.68|0
1655375590000|2022-06-16 10:33:10|298.08|295.68|298.33|295.93|298.83|296.43|298.08|295.68|0
1655375600000|2022-06-16 10:33:20|298.58|296.18|298.83|296.43|298.83|296.43|298.58|296.18|0
1655375610000|2022-06-16 10:33:30|298.58|296.18|298.71|296.31|298.71|296.31|298.58|296.18|0
1655375620000|2022-06-16 10:33:40|298.58|296.18|298.58|296.18|298.58|296.18|298.46|296.06|0
1655375630000|2022-06-16 10:33:50|298.33|295.93|298.33|295.93|299.08|296.68|298.33|295.93|0
1655375640000|2022-06-16 10:34:00|297.58|295.18|296.83|294.43|297.58|295.18|296.83|294.43|0
1655375650000|2022-06-16 10:34:10|296.71|294.31|297.08|294.68|297.08|294.68|296.71|294.31|0
1655375660000|2022-06-16 10:34:20|297.58|295.18|299.33|296.93|299.58|297.18|297.58|295.18|0
1655375670000|2022-06-16 10:34:30|300.33|297.93|300.58|298.18|300.58|298.18|300.33|297.93|0
1655375680000|2022-06-16 10:34:40|301.08|298.68|300.83|298.43|301.08|298.68|300.33|297.93|0
1655375690000|2022-06-16 10:34:50|301.08|298.68|300.46|298.06|301.21|298.81|300.46|298.06|0
1655375700000|2022-06-16 10:35:00|300.71|298.31|300.58|298.18|300.83|298.43|300.58|298.18|0
1655375710000|2022-06-16 10:35:10|300.83|298.43|300.83|298.43|300.83|298.43|300.83|298.43|0
1655375720000|2022-06-16 10:35:20|300.96|298.56|301.08|298.68|301.08|298.68|300.83|298.43|0
1655375730000|2022-06-16 10:35:30|301.33|298.93|301.21|298.81|301.33|298.93|300.58|298.18|0
1655375740000|2022-06-16 10:35:40|301.33|298.93|301.33|298.93|301.33|298.93|301.08|298.68|0
1655375750000|2022-06-16 10:35:50|301.83|299.43|301.33|298.93|301.83|299.43|301.33|298.93|0
1655375760000|2022-06-16 10:36:00|300.33|297.93|299.83|297.43|300.33|297.93|299.71|297.31|0
1655375770000|2022-06-16 10:36:10|299.96|297.56|299.96|297.56|299.96|297.56|299.71|297.31|0
1655375780000|2022-06-16 10:36:20|299.71|297.31|300.33|297.93|300.33|297.93|299.71|297.31|0
1655375790000|2022-06-16 10:36:30|300.58|298.18|300.83|298.43|300.83|298.43|300.58|298.18|0
1655375800000|2022-06-16 10:36:40|300.21|297.81|299.83|297.43|300.21|297.81|299.83|297.43|0
1655375810000|2022-06-16 10:36:50|299.71|297.31|300.58|298.18|300.83|298.43|299.71|297.31|0
1655375820000|2022-06-16 10:37:00|300.33|297.93|300.33|297.93|300.46|298.06|300.33|297.93|0
1655375830000|2022-06-16 10:37:10|300.71|298.31|300.71|298.31|300.71|298.31|300.33|297.93|0
1655375840000|2022-06-16 10:37:20|300.58|298.18|300.83|298.43|300.83|298.43|300.58|298.18|0
1655375850000|2022-06-16 10:37:30|301.33|298.93|300.58|298.18|301.58|299.18|300.58|298.18|0
1655375860000|2022-06-16 10:37:40|300.71|298.31|300.58|298.18|300.83|298.43|300.58|298.18|0
1655375870000|2022-06-16 10:37:50|300.33|297.93|300.58|298.18|300.58|298.18|300.33|297.93|0
1655375880000|2022-06-16 10:38:00|300.96|298.56|301.08|298.68|301.21|298.81|300.96|298.56|0
1655375890000|2022-06-16 10:38:10|300.83|298.43|300.83|298.43|301.08|298.68|300.83|298.43|0
1655375910000|2022-06-16 10:38:30|301.08|298.68|301.33|298.93|301.33|298.93|301.08|298.68|0
1655375920000|2022-06-16 10:38:40|301.08|298.68|301.46|299.06|301.46|299.06|301.08|298.68|0
1655375930000|2022-06-16 10:38:50|301.33|298.93|301.33|298.93|301.33|298.93|300.83|298.43|0
1655375940000|2022-06-16 10:39:00|301.08|298.68|301.46|299.06|301.58|299.18|301.08|298.68|0
1655375950000|2022-06-16 10:39:10|301.33|298.93|300.83|298.43|301.33|298.93|300.83|298.43|0
1655375960000|2022-06-16 10:39:20|300.58|298.18|301.71|299.31|301.71|299.31|300.58|298.18|0
1655375970000|2022-06-16 10:39:30|302.21|299.81|302.08|299.68|302.58|300.18|302.08|299.68|0
1655375980000|2022-06-16 10:39:40|301.83|299.43|301.33|298.93|301.83|299.43|301.33|298.93|0
1655375990000|2022-06-16 10:39:50|301.08|298.68|301.46|299.06|301.58|299.18|301.08|298.68|0
1655376000000|2022-06-16 10:40:00|301.58|299.18|301.58|299.18|301.83|299.43|301.58|299.18|0
1655376010000|2022-06-16 10:40:10|301.33|298.93|301.83|299.43|301.83|299.43|301.33|298.93|0
1655376020000|2022-06-16 10:40:20|301.58|299.18|301.83|299.43|301.83|299.43|301.58|299.18|0
1655376030000|2022-06-16 10:40:30|302.08|299.68|302.58|300.18|302.58|300.18|301.58|299.18|0
1655376040000|2022-06-16 10:40:40|302.33|299.93|302.33|299.93|302.46|300.06|302.33|299.93|0
1655376050000|2022-06-16 10:40:50|302.58|300.18|302.33|299.93|302.58|300.18|302.33|299.93|0
1655376060000|2022-06-16 10:41:00|301.33|298.93|301.33|298.93|301.46|299.06|301.33|298.93|0
1655376070000|2022-06-16 10:41:10|301.83|299.43|301.83|299.43|301.83|299.43|301.83|299.43|0
1655376080000|2022-06-16 10:41:20|302.33|299.93|302.33|299.93|302.46|300.06|302.33|299.93|0
1655376090000|2022-06-16 10:41:30|301.96|299.56|302.33|299.93|302.33|299.93|301.83|299.43|0
1655376100000|2022-06-16 10:41:40|302.46|300.06|302.08|299.68|302.46|300.06|302.08|299.68|0
1655376110000|2022-06-16 10:41:50|302.21|299.81|302.21|299.81|302.21|299.81|302.21|299.81|0
1655376120000|2022-06-16 10:42:00|302.08|299.68|302.08|299.68|302.33|299.93|302.08|299.68|0
1655376130000|2022-06-16 10:42:10|302.33|299.93|302.33|299.93|302.33|299.93|302.33|299.93|0
1655376150000|2022-06-16 10:42:30|302.58|300.18|301.83|299.43|302.58|300.18|301.83|299.43|0
1655376160000|2022-06-16 10:42:40|302.08|299.68|301.83|299.43|302.08|299.68|301.83|299.43|0
1655376170000|2022-06-16 10:42:50|302.08|299.68|302.08|299.68|302.08|299.68|301.83|299.43|0
1655376180000|2022-06-16 10:43:00|302.21|299.81|302.33|299.93|302.33|299.93|302.21|299.81|0
1655376190000|2022-06-16 10:43:10|302.21|299.81|302.08|299.68|302.21|299.81|302.08|299.68|0
1655376210000|2022-06-16 10:43:30|302.21|299.81|302.21|299.81|302.21|299.81|302.08|299.68|0
1655376220000|2022-06-16 10:43:40|302.08|299.68|301.83|299.43|302.08|299.68|301.83|299.43|0
1655376230000|2022-06-16 10:43:50|301.58|299.18|300.83|298.43|301.58|299.18|300.83|298.43|0
1655376250000|2022-06-16 10:44:10|301.08|298.68|301.08|298.68|301.08|298.68|301.08|298.68|0
1655376260000|2022-06-16 10:44:20|301.33|298.93|301.21|298.81|301.46|299.06|301.21|298.81|0
1655376270000|2022-06-16 10:44:30|301.08|298.68|301.33|298.93|301.33|298.93|301.08|298.68|0
1655376280000|2022-06-16 10:44:40|301.21|298.81|301.21|298.81|301.21|298.81|301.21|298.81|0
1655376290000|2022-06-16 10:44:50|301.08|298.68|301.08|298.68|301.08|298.68|300.83|298.43|0
1655376300000|2022-06-16 10:45:00|301.21|298.81|300.83|298.43|301.21|298.81|300.83|298.43|0
1655376310000|2022-06-16 10:45:10|301.33|298.93|301.46|299.06|301.46|299.06|301.33|298.93|0
1655376320000|2022-06-16 10:45:20|301.33|298.93|301.58|299.18|301.71|299.31|301.33|298.93|0
1655376330000|2022-06-16 10:45:30|301.71|299.31|302.08|299.68|302.08|299.68|301.71|299.31|0
1655376340000|2022-06-16 10:45:40|301.83|299.43|301.83|299.43|301.83|299.43|301.83|299.43|0
1655376350000|2022-06-16 10:45:50|301.58|299.18|301.58|299.18|301.58|299.18|301.58|299.18|0
1655376360000|2022-06-16 10:46:00|301.71|299.31|301.71|299.31|301.71|299.31|301.71|299.31|0
1655376370000|2022-06-16 10:46:10|302.08|299.68|302.46|300.06|302.46|300.06|302.08|299.68|0
1655376380000|2022-06-16 10:46:20|302.58|300.18|302.33|299.93|303.08|300.68|302.33|299.93|0
1655376400000|2022-06-16 10:46:40|302.08|299.68|302.33|299.93|302.33|299.93|302.08|299.68|0
1655376410000|2022-06-16 10:46:50|302.46|300.06|302.21|299.81|302.46|300.06|302.21|299.81|0
1655376420000|2022-06-16 10:47:00|302.33|299.93|302.58|300.18|303.08|300.68|302.33|299.93|0
1655376430000|2022-06-16 10:47:10|302.33|299.93|302.08|299.68|302.33|299.93|301.96|299.56|0
1655376440000|2022-06-16 10:47:20|301.21|298.81|300.96|298.56|301.21|298.81|300.96|298.56|0
1655376450000|2022-06-16 10:47:30|301.08|298.68|301.33|298.93|301.33|298.93|301.08|298.68|0
1655376460000|2022-06-16 10:47:40|301.08|298.68|301.21|298.81|301.21|298.81|301.08|298.68|0
1655376470000|2022-06-16 10:47:50|301.08|298.68|300.33|297.93|301.08|298.68|300.33|297.93|0
1655376480000|2022-06-16 10:48:00|300.08|297.68|299.96|297.56|300.33|297.93|299.83|297.43|0
1655376490000|2022-06-16 10:48:10|299.83|297.43|299.71|297.31|299.83|297.43|299.71|297.31|0
1655376500000|2022-06-16 10:48:20|299.58|297.18|299.96|297.56|299.96|297.56|299.33|296.93|0
1655376510000|2022-06-16 10:48:30|299.83|297.43|298.08|295.68|299.83|297.43|298.08|295.68|0
1655376520000|2022-06-16 10:48:40|298.33|295.93|298.46|296.06|298.46|296.06|298.08|295.68|0
1655376530000|2022-06-16 10:48:50|298.33|295.93|298.46|296.06|298.58|296.18|298.33|295.93|0
1655376540000|2022-06-16 10:49:00|299.21|296.81|298.83|296.43|299.33|296.93|298.83|296.43|0
1655376550000|2022-06-16 10:49:10|298.96|296.56|299.33|296.93|299.33|296.93|298.96|296.56|0
1655376560000|2022-06-16 10:49:20|299.58|297.18|299.33|296.93|299.58|297.18|299.33|296.93|0
1655376570000|2022-06-16 10:49:30|299.46|297.06|299.33|296.93|299.46|297.06|299.33|296.93|0
1655376580000|2022-06-16 10:49:40|299.58|297.18|299.33|296.93|299.83|297.43|299.33|296.93|0
1655376590000|2022-06-16 10:49:50|298.96|296.56|298.58|296.18|298.96|296.56|298.58|296.18|0
1655376600000|2022-06-16 10:50:00|298.83|296.43|300.33|297.93|300.33|297.93|298.83|296.43|0
1655376610000|2022-06-16 10:50:10|300.83|298.43|301.33|298.93|301.33|298.93|300.83|298.43|0
1655376620000|2022-06-16 10:50:20|302.08|299.68|302.08|299.68|302.08|299.68|301.58|299.18|0
1655376630000|2022-06-16 10:50:30|302.21|299.81|302.71|300.31|302.71|300.31|302.21|299.81|0
1655376640000|2022-06-16 10:50:40|302.08|299.68|302.33|299.93|302.58|300.18|302.08|299.68|0
1655376650000|2022-06-16 10:50:50|302.58|300.18|303.08|300.68|303.08|300.68|302.58|300.18|0
1655376660000|2022-06-16 10:51:00|303.58|301.18|303.08|300.68|303.71|301.31|303.08|300.68|0
1655376670000|2022-06-16 10:51:10|302.83|300.43|301.58|299.18|302.83|300.43|301.08|298.68|0
1655376680000|2022-06-16 10:51:20|302.33|299.93|302.21|299.81|302.33|299.93|302.21|299.81|0
1655376690000|2022-06-16 10:51:30|302.08|299.68|302.83|300.43|302.83|300.43|302.08|299.68|0
1655376700000|2022-06-16 10:51:40|302.08|299.68|302.46|300.06|302.83|300.43|302.08|299.68|0
1655376710000|2022-06-16 10:51:50|302.33|299.93|302.83|300.43|302.83|300.43|302.33|299.93|0
1655376720000|2022-06-16 10:52:00|303.33|300.93|302.83|300.43|303.33|300.93|302.83|300.43|0
1655376730000|2022-06-16 10:52:10|303.08|300.68|303.83|301.43|304.08|301.68|303.08|300.68|0
1655376740000|2022-06-16 10:52:20|303.96|301.56|302.58|300.18|303.96|301.56|302.58|300.18|0
1655376750000|2022-06-16 10:52:30|301.96|299.56|302.58|300.18|302.58|300.18|301.96|299.56|0
1655376760000|2022-06-16 10:52:40|302.33|299.93|302.58|300.18|302.71|300.31|302.33|299.93|0
1655376770000|2022-06-16 10:52:50|302.33|299.93|302.08|299.68|302.33|299.93|302.08|299.68|0
1655376780000|2022-06-16 10:53:00|301.83|299.43|301.33|298.93|301.83|299.43|301.33|298.93|0
1655376790000|2022-06-16 10:53:10|302.08|299.68|301.96|299.56|302.08|299.68|301.96|299.56|0
1655376800000|2022-06-16 10:53:20|301.46|299.06|301.33|298.93|301.46|299.06|301.08|298.68|0
1655376810000|2022-06-16 10:53:30|300.58|298.18|299.83|297.43|300.58|298.18|299.83|297.43|0
1655376820000|2022-06-16 10:53:40|299.58|297.18|298.96|296.56|299.58|297.18|298.83|296.43|0
1655376830000|2022-06-16 10:53:50|298.71|296.31|298.71|296.31|298.83|296.43|298.33|295.93|0
1655376840000|2022-06-16 10:54:00|298.83|296.43|298.58|296.18|298.96|296.56|298.58|296.18|0
1655376850000|2022-06-16 10:54:10|298.71|296.31|297.33|294.93|298.83|296.43|297.33|294.93|0
1655376860000|2022-06-16 10:54:20|297.96|295.56|297.58|295.18|297.96|295.56|297.58|295.18|0
1655376870000|2022-06-16 10:54:30|298.58|296.18|298.33|295.93|298.58|296.18|298.33|295.93|0
1655376880000|2022-06-16 10:54:40|298.21|295.81|299.33|296.93|299.33|296.93|298.21|295.81|0
1655376890000|2022-06-16 10:54:50|299.58|297.18|301.21|298.81|301.21|298.81|299.58|297.18|0
1655376900000|2022-06-16 10:55:00|301.08|298.68|300.83|298.43|301.58|299.18|300.83|298.43|0
1655376910000|2022-06-16 10:55:10|300.58|298.18|303.08|300.68|303.08|300.68|300.58|298.18|0
1655376920000|2022-06-16 10:55:20|302.83|300.43|302.83|300.43|303.46|301.06|302.83|300.43|0
1655376930000|2022-06-16 10:55:30|301.96|299.56|301.96|299.56|301.96|299.56|301.83|299.43|0
1655376940000|2022-06-16 10:55:40|302.08|299.68|301.46|299.06|302.08|299.68|301.08|298.68|0
1655376950000|2022-06-16 10:55:50|301.58|299.18|300.46|298.06|301.83|299.43|300.46|298.06|0
1655376960000|2022-06-16 10:56:00|300.33|297.93|299.46|297.06|300.33|297.93|299.46|297.06|0
1655376970000|2022-06-16 10:56:10|299.83|297.43|299.33|296.93|299.83|297.43|299.21|296.81|0
1655376980000|2022-06-16 10:56:20|299.46|297.06|299.33|296.93|299.46|297.06|299.21|296.81|0
1655376990000|2022-06-16 10:56:30|299.46|297.06|299.58|297.18|299.58|297.18|299.46|297.06|0
1655377000000|2022-06-16 10:56:40|299.71|297.31|299.08|296.68|299.71|297.31|299.08|296.68|0
1655377010000|2022-06-16 10:56:50|298.83|296.43|298.58|296.18|298.83|296.43|298.33|295.93|0
1655377020000|2022-06-16 10:57:00|298.71|296.31|298.83|296.43|298.83|296.43|298.46|296.06|0
1655377030000|2022-06-16 10:57:10|298.46|296.06|297.33|294.93|298.46|296.06|297.33|294.93|0
1655377040000|2022-06-16 10:57:20|297.71|295.31|299.21|296.81|299.21|296.81|297.71|295.31|0
1655377050000|2022-06-16 10:57:30|298.83|296.43|298.33|295.93|299.21|296.81|298.33|295.93|0
1655377060000|2022-06-16 10:57:40|297.83|295.43|298.08|295.68|298.08|295.68|297.58|295.18|0
1655377070000|2022-06-16 10:57:50|298.33|295.93|298.33|295.93|298.58|296.18|298.33|295.93|0
1655377080000|2022-06-16 10:58:00|298.21|295.81|298.08|295.68|298.21|295.81|297.83|295.43|0
1655377090000|2022-06-16 10:58:10|297.58|295.18|296.58|294.18|297.58|295.18|296.58|294.18|0
1655377100000|2022-06-16 10:58:20|295.83|293.43|296.08|293.68|296.08|293.68|295.83|293.43|0
1655377110000|2022-06-16 10:58:30|296.83|294.43|296.83|294.43|296.83|294.43|296.71|294.31|0
1655377120000|2022-06-16 10:58:40|297.08|294.68|297.08|294.68|297.33|294.93|297.08|294.68|0
1655377130000|2022-06-16 10:58:50|296.58|294.18|298.83|296.43|298.83|296.43|296.46|294.06|0
1655377140000|2022-06-16 10:59:00|299.33|296.93|300.21|297.81|300.21|297.81|299.33|296.93|0
1655377150000|2022-06-16 10:59:10|300.08|297.68|300.33|297.93|300.83|298.43|300.08|297.68|0
1655377160000|2022-06-16 10:59:20|300.08|297.68|301.08|298.68|301.08|298.68|300.08|297.68|0
1655377170000|2022-06-16 10:59:30|301.58|299.18|299.46|297.06|301.58|299.18|299.08|296.68|0
1655377180000|2022-06-16 10:59:40|300.71|298.31|300.46|298.06|300.71|298.31|300.46|298.06|0
1655377190000|2022-06-16 10:59:50|301.46|299.06|301.71|299.31|301.71|299.31|300.83|298.43|0
1655377200000|2022-06-16 11:00:00|301.33|298.93|297.33|294.93|301.33|298.93|297.33|294.93|0
1655377210000|2022-06-16 11:00:10|297.21|294.81|297.33|294.93|297.58|295.18|297.21|294.81|0
1655377220000|2022-06-16 11:00:20|299.46|297.06|299.96|297.56|299.96|297.56|299.46|297.06|0
1655377230000|2022-06-16 11:00:30|300.08|297.68|298.21|295.81|300.08|297.68|298.21|295.81|0
1655377240000|2022-06-16 11:00:40|297.33|294.93|297.96|295.56|297.96|295.56|297.33|294.93|0
1655377250000|2022-06-16 11:00:50|298.46|296.06|297.21|294.81|298.83|296.43|297.21|294.81|0
1655377260000|2022-06-16 11:01:00|296.96|294.56|298.08|295.68|298.08|295.68|296.96|294.56|0
1655377270000|2022-06-16 11:01:10|297.08|294.68|296.96|294.56|297.21|294.81|296.96|294.56|0
1655377280000|2022-06-16 11:01:20|296.58|294.18|296.08|293.68|296.83|294.43|296.08|293.68|0
1655377290000|2022-06-16 11:01:30|295.96|293.56|297.08|294.68|297.08|294.68|295.83|293.43|0
1655377300000|2022-06-16 11:01:40|297.21|294.81|296.46|294.06|297.21|294.81|296.46|294.06|0
1655377310000|2022-06-16 11:01:50|296.58|294.18|296.58|294.18|297.08|294.68|296.58|294.18|0
1655377320000|2022-06-16 11:02:00|296.71|294.31|292.96|290.56|296.71|294.31|292.96|290.56|0
1655377330000|2022-06-16 11:02:10|293.33|290.93|294.33|291.93|294.33|291.93|293.21|290.81|0
1655377340000|2022-06-16 11:02:20|293.46|291.06|294.33|291.93|294.46|292.06|293.46|291.06|0
1655377350000|2022-06-16 11:02:30|293.58|291.18|294.83|292.43|295.08|292.68|293.58|291.18|0
1655377360000|2022-06-16 11:02:40|295.83|293.43|294.83|292.43|295.83|293.43|294.83|292.43|0
1655377370000|2022-06-16 11:02:50|294.58|292.18|295.21|292.81|295.21|292.81|294.58|292.18|0
1655377380000|2022-06-16 11:03:00|295.83|293.43|295.21|292.81|296.08|293.68|295.08|292.68|0
1655377390000|2022-06-16 11:03:10|294.71|292.31|294.58|292.18|294.71|292.31|294.08|291.68|0
1655377400000|2022-06-16 11:03:20|294.46|292.06|294.83|292.43|294.83|292.43|294.46|292.06|0
1655377410000|2022-06-16 11:03:30|293.96|291.56|293.58|291.18|294.08|291.68|293.58|291.18|0
1655377420000|2022-06-16 11:03:40|294.08|291.68|294.71|292.31|294.83|292.43|293.83|291.43|0
1655377430000|2022-06-16 11:03:50|293.33|290.93|295.58|293.18|295.58|293.18|293.33|290.93|0
1655377440000|2022-06-16 11:04:00|295.83|293.43|296.08|293.68|296.08|293.68|295.71|293.31|0
1655377450000|2022-06-16 11:04:10|295.96|293.56|294.58|292.18|296.08|293.68|294.58|292.18|0
1655377460000|2022-06-16 11:04:20|293.96|291.56|293.33|290.93|294.08|291.68|293.33|290.93|0
1655377470000|2022-06-16 11:04:30|293.58|291.18|293.83|291.43|293.83|291.43|293.58|291.18|0
1655377480000|2022-06-16 11:04:40|293.96|291.56|294.71|292.31|294.71|292.31|293.96|291.56|0
1655377490000|2022-06-16 11:04:50|294.58|292.18|294.33|291.93|294.58|292.18|294.21|291.81|0
1655377500000|2022-06-16 11:05:00|294.46|292.06|294.21|291.81|294.46|292.06|294.21|291.81|0
1655377510000|2022-06-16 11:05:10|293.58|291.18|293.33|290.93|293.58|291.18|293.33|290.93|0
1655377520000|2022-06-16 11:05:20|293.71|291.31|292.96|290.56|293.71|291.31|292.96|290.56|0
1655377530000|2022-06-16 11:05:30|292.21|289.81|292.96|290.56|292.96|290.56|292.21|289.81|0
1655377540000|2022-06-16 11:05:40|293.33|290.93|292.58|290.18|293.33|290.93|292.58|290.18|0
1655377550000|2022-06-16 11:05:50|292.83|290.43|291.83|289.43|292.83|290.43|291.58|289.18|0
1655377560000|2022-06-16 11:06:00|292.33|289.93|292.08|289.68|292.33|289.93|292.08|289.68|0
1655377570000|2022-06-16 11:06:10|292.58|290.18|291.58|289.18|292.58|290.18|291.58|289.18|0
1655377580000|2022-06-16 11:06:20|291.71|289.31|290.71|288.31|291.71|289.31|290.71|288.31|0
1655377590000|2022-06-16 11:06:30|291.08|288.68|290.33|287.93|291.08|288.68|290.33|287.93|0
1655377600000|2022-06-16 11:06:40|290.58|288.18|291.08|288.68|291.08|288.68|290.58|288.18|0
1655377610000|2022-06-16 11:06:50|290.83|288.43|291.08|288.68|291.08|288.68|290.83|288.43|0
1655377620000|2022-06-16 11:07:00|291.33|288.93|291.58|289.18|291.71|289.31|291.33|288.93|0
1655377630000|2022-06-16 11:07:10|291.96|289.56|292.08|289.68|292.33|289.93|291.96|289.56|0
1655377640000|2022-06-16 11:07:20|292.33|289.93|292.58|290.18|292.58|290.18|291.83|289.43|0
1655377650000|2022-06-16 11:07:30|292.71|290.31|293.21|290.81|293.21|290.81|292.71|290.31|0
1655377660000|2022-06-16 11:07:40|292.83|290.43|292.83|290.43|293.08|290.68|292.83|290.43|0
1655377670000|2022-06-16 11:07:50|293.83|291.43|293.46|291.06|293.83|291.43|293.46|291.06|0
1655377680000|2022-06-16 11:08:00|293.08|290.68|294.08|291.68|294.08|291.68|293.08|290.68|0
1655377690000|2022-06-16 11:08:10|295.33|292.93|295.71|293.31|295.83|293.43|295.33|292.93|0
1655377700000|2022-06-16 11:08:20|295.33|292.93|294.83|292.43|295.33|292.93|294.83|292.43|0
1655377710000|2022-06-16 11:08:30|294.08|291.68|293.46|291.06|294.08|291.68|293.33|290.93|0
1655377720000|2022-06-16 11:08:40|293.58|291.18|292.33|289.93|293.58|291.18|292.21|289.81|0
1655377730000|2022-06-16 11:08:50|293.58|291.18|294.21|291.81|294.21|291.81|293.33|290.93|0
1655377740000|2022-06-16 11:09:00|294.58|292.18|294.96|292.56|295.58|293.18|294.58|292.18|0
1655377750000|2022-06-16 11:09:10|295.46|293.06|295.33|292.93|295.46|293.06|294.96|292.56|0
1655377760000|2022-06-16 11:09:20|295.08|292.68|294.58|292.18|295.08|292.68|294.46|292.06|0
1655377770000|2022-06-16 11:09:30|294.83|292.43|293.96|291.56|294.83|292.43|293.83|291.43|0
1655377780000|2022-06-16 11:09:40|294.21|291.81|294.33|291.93|294.33|291.93|293.96|291.56|0
1655377790000|2022-06-16 11:09:50|294.58|292.18|294.21|291.81|294.58|292.18|294.21|291.81|0
1655377800000|2022-06-16 11:10:00|294.08|291.68|294.83|292.43|294.83|292.43|293.21|290.81|0
1655377810000|2022-06-16 11:10:10|295.33|292.93|295.46|293.06|295.46|293.06|294.96|292.56|0
1655377820000|2022-06-16 11:10:20|295.71|293.31|296.33|293.93|296.33|293.93|295.71|293.31|0
1655377830000|2022-06-16 11:10:30|296.58|294.18|296.33|293.93|296.58|294.18|296.33|293.93|0
1655377840000|2022-06-16 11:10:40|296.46|294.06|296.96|294.56|297.08|294.68|296.46|294.06|0
1655377850000|2022-06-16 11:10:50|297.33|294.93|296.83|294.43|297.33|294.93|296.21|293.81|0
1655377860000|2022-06-16 11:11:00|296.58|294.18|295.46|293.06|296.58|294.18|295.46|293.06|0
1655377870000|2022-06-16 11:11:10|294.96|292.56|294.83|292.43|294.96|292.56|294.83|292.43|0
1655377880000|2022-06-16 11:11:20|294.71|292.31|294.21|291.81|294.71|292.31|293.96|291.56|0
1655377890000|2022-06-16 11:11:30|294.33|291.93|294.58|292.18|294.83|292.43|294.33|291.93|0
1655377900000|2022-06-16 11:11:40|294.83|292.43|295.58|293.18|295.58|293.18|294.83|292.43|0
1655377910000|2022-06-16 11:11:50|295.33|292.93|295.71|293.31|295.71|293.31|295.33|292.93|0
1655377920000|2022-06-16 11:12:00|295.83|293.43|296.08|293.68|296.08|293.68|295.83|293.43|0
1655377930000|2022-06-16 11:12:10|296.83|294.43|296.71|294.31|296.83|294.43|296.71|294.31|0
1655377940000|2022-06-16 11:12:20|297.08|294.68|297.33|294.93|297.33|294.93|297.08|294.68|0
1655377950000|2022-06-16 11:12:30|297.08|294.68|297.08|294.68|297.33|294.93|297.08|294.68|0
1655377960000|2022-06-16 11:12:40|296.83|294.43|297.08|294.68|297.58|295.18|296.83|294.43|0
1655377970000|2022-06-16 11:12:50|297.33|294.93|296.33|293.93|297.33|294.93|296.33|293.93|0
1655377980000|2022-06-16 11:13:00|296.08|293.68|296.96|294.56|296.96|294.56|295.83|293.43|0
1655377990000|2022-06-16 11:13:10|296.58|294.18|296.33|293.93|296.83|294.43|296.33|293.93|0
1655378000000|2022-06-16 11:13:20|296.08|293.68|296.33|293.93|296.33|293.93|296.08|293.68|0
1655378010000|2022-06-16 11:13:30|296.58|294.18|295.96|293.56|296.58|294.18|295.83|293.43|0
1655378020000|2022-06-16 11:13:40|295.83|293.43|296.33|293.93|296.33|293.93|295.83|293.43|0
1655378030000|2022-06-16 11:13:50|296.08|293.68|296.21|293.81|296.58|294.18|296.08|293.68|0
1655378040000|2022-06-16 11:14:00|296.08|293.68|297.58|295.18|297.58|295.18|296.08|293.68|0
1655378050000|2022-06-16 11:14:10|297.46|295.06|297.33|294.93|297.58|295.18|297.21|294.81|0
1655378060000|2022-06-16 11:14:20|297.58|295.18|297.08|294.68|297.58|295.18|297.08|294.68|0
1655378070000|2022-06-16 11:14:30|297.33|294.93|296.58|294.18|297.33|294.93|296.58|294.18|0
1655378080000|2022-06-16 11:14:40|296.83|294.43|296.33|293.93|296.83|294.43|296.33|293.93|0
1655378090000|2022-06-16 11:14:50|296.58|294.18|297.08|294.68|297.08|294.68|296.58|294.18|0
1655378100000|2022-06-16 11:15:00|296.71|294.31|297.33|294.93|297.58|295.18|296.71|294.31|0
1655378110000|2022-06-16 11:15:10|296.96|294.56|297.58|295.18|297.58|295.18|296.96|294.56|0
1655378120000|2022-06-16 11:15:20|297.71|295.31|296.71|294.31|297.71|295.31|296.71|294.31|0
1655378130000|2022-06-16 11:15:30|296.83|294.43|298.21|295.81|298.21|295.81|296.83|294.43|0
1655378140000|2022-06-16 11:15:40|299.46|297.06|299.33|296.93|299.46|297.06|299.33|296.93|0
1655378150000|2022-06-16 11:15:50|299.58|297.18|299.33|296.93|300.08|297.68|299.33|296.93|0
1655378160000|2022-06-16 11:16:00|299.83|297.43|299.33|296.93|299.83|297.43|299.33|296.93|0
1655378170000|2022-06-16 11:16:10|299.58|297.18|300.33|297.93|300.33|297.93|299.58|297.18|0
1655378180000|2022-06-16 11:16:20|300.58|298.18|300.58|298.18|300.58|298.18|300.33|297.93|0
1655378190000|2022-06-16 11:16:30|300.33|297.93|300.46|298.06|300.46|298.06|300.08|297.68|0
1655378200000|2022-06-16 11:16:40|300.58|298.18|300.83|298.43|300.83|298.43|300.33|297.93|0
1655378210000|2022-06-16 11:16:50|300.96|298.56|301.08|298.68|301.08|298.68|300.83|298.43|0
1655378220000|2022-06-16 11:17:00|301.33|298.93|301.33|298.93|301.58|299.18|301.33|298.93|0
1655378230000|2022-06-16 11:17:10|301.58|299.18|301.83|299.43|301.83|299.43|301.58|299.18|0
1655378240000|2022-06-16 11:17:20|301.46|299.06|301.33|298.93|301.46|299.06|301.33|298.93|0
1655378250000|2022-06-16 11:17:30|301.58|299.18|301.71|299.31|301.71|299.31|301.58|299.18|0
1655378260000|2022-06-16 11:17:40|301.83|299.43|301.46|299.06|301.83|299.43|301.46|299.06|0
1655378270000|2022-06-16 11:17:50|301.33|298.93|301.33|298.93|301.33|298.93|300.83|298.43|0
1655378280000|2022-06-16 11:18:00|301.08|298.68|301.33|298.93|301.83|299.43|301.08|298.68|0
1655378290000|2022-06-16 11:18:10|301.58|299.18|300.96|298.56|301.83|299.43|300.96|298.56|0
1655378300000|2022-06-16 11:18:20|300.33|297.93|299.96|297.56|300.33|297.93|299.83|297.43|0
1655378310000|2022-06-16 11:18:30|300.21|297.81|299.08|296.68|300.21|297.81|299.08|296.68|0
1655378320000|2022-06-16 11:18:40|298.83|296.43|299.08|296.68|299.08|296.68|298.83|296.43|0
1655378330000|2022-06-16 11:18:50|299.58|297.18|299.71|297.31|299.83|297.43|299.58|297.18|0
1655378340000|2022-06-16 11:19:00|299.58|297.18|299.08|296.68|299.58|297.18|299.08|296.68|0
1655378350000|2022-06-16 11:19:10|299.46|297.06|299.33|296.93|299.46|297.06|299.08|296.68|0
1655378360000|2022-06-16 11:19:20|299.21|296.81|299.21|296.81|299.21|296.81|299.21|296.81|0
1655378370000|2022-06-16 11:19:30|299.33|296.93|298.71|296.31|299.33|296.93|298.71|296.31|0
1655378380000|2022-06-16 11:19:40|298.58|296.18|299.08|296.68|299.08|296.68|298.58|296.18|0
1655378390000|2022-06-16 11:19:50|298.96|296.56|299.46|297.06|299.46|297.06|298.83|296.43|0
1655378400000|2022-06-16 11:20:00|299.33|296.93|299.58|297.18|299.83|297.43|299.33|296.93|0
1655378410000|2022-06-16 11:20:10|299.71|297.31|299.58|297.18|300.08|297.68|299.58|297.18|0
1655378420000|2022-06-16 11:20:20|299.83|297.43|300.21|297.81|300.21|297.81|299.83|297.43|0
1655378430000|2022-06-16 11:20:30|300.08|297.68|299.21|296.81|300.33|297.93|299.21|296.81|0
1655378440000|2022-06-16 11:20:40|299.33|296.93|299.33|296.93|299.83|297.43|299.33|296.93|0
1655378450000|2022-06-16 11:20:50|299.21|296.81|300.21|297.81|300.21|297.81|299.21|296.81|0
1655378460000|2022-06-16 11:21:00|300.33|297.93|299.33|296.93|300.33|297.93|299.33|296.93|0
1655378470000|2022-06-16 11:21:10|299.21|296.81|299.08|296.68|299.21|296.81|298.83|296.43|0
1655378480000|2022-06-16 11:21:20|299.33|296.93|299.21|296.81|299.33|296.93|299.21|296.81|0
1655378490000|2022-06-16 11:21:30|299.58|297.18|298.96|296.56|299.58|297.18|298.96|296.56|0
1655378500000|2022-06-16 11:21:40|300.33|297.93|301.46|299.06|301.83|299.43|300.33|297.93|0
1655378510000|2022-06-16 11:21:50|301.33|298.93|300.33|297.93|301.46|299.06|300.33|297.93|0
1655378520000|2022-06-16 11:22:00|300.58|298.18|300.08|297.68|300.58|298.18|300.08|297.68|0
1655378530000|2022-06-16 11:22:10|299.83|297.43|300.33|297.93|300.33|297.93|299.83|297.43|0
1655378540000|2022-06-16 11:22:20|300.21|297.81|301.58|299.18|302.08|299.68|300.21|297.81|0
1655378550000|2022-06-16 11:22:30|301.33|298.93|301.96|299.56|301.96|299.56|300.83|298.43|0
1655378560000|2022-06-16 11:22:40|301.83|299.43|302.08|299.68|302.08|299.68|301.83|299.43|0
1655378570000|2022-06-16 11:22:50|301.83|299.43|298.83|296.43|301.83|299.43|298.83|296.43|0
1655378580000|2022-06-16 11:23:00|298.71|296.31|298.08|295.68|298.71|296.31|298.08|295.68|0
1655378590000|2022-06-16 11:23:10|297.83|295.43|297.58|295.18|297.83|295.43|297.58|295.18|0
1655378600000|2022-06-16 11:23:20|297.83|295.43|297.83|295.43|297.83|295.43|297.58|295.18|0
1655378610000|2022-06-16 11:23:30|298.08|295.68|297.46|295.06|298.08|295.68|297.33|294.93|0
1655378620000|2022-06-16 11:23:40|297.83|295.43|298.08|295.68|298.08|295.68|297.83|295.43|0
1655378630000|2022-06-16 11:23:50|298.33|295.93|298.83|296.43|299.08|296.68|298.33|295.93|0
1655378640000|2022-06-16 11:24:00|299.08|296.68|297.33|294.93|299.08|296.68|297.33|294.93|0
1655378650000|2022-06-16 11:24:10|297.58|295.18|297.83|295.43|297.83|295.43|297.58|295.18|0
1655378660000|2022-06-16 11:24:20|298.46|296.06|298.83|296.43|298.83|296.43|298.46|296.06|0
1655378670000|2022-06-16 11:24:30|298.71|296.31|297.83|295.43|298.71|296.31|297.83|295.43|0
1655378680000|2022-06-16 11:24:40|298.08|295.68|298.08|295.68|298.08|295.68|298.08|295.68|0
1655378690000|2022-06-16 11:24:50|298.33|295.93|298.96|296.56|298.96|296.56|298.21|295.81|0
1655378700000|2022-06-16 11:25:00|298.58|296.18|298.83|296.43|298.83|296.43|298.58|296.18|0
1655378710000|2022-06-16 11:25:10|298.58|296.18|297.83|295.43|298.58|296.18|297.83|295.43|0
1655378720000|2022-06-16 11:25:20|298.08|295.68|297.83|295.43|298.08|295.68|297.83|295.43|0
1655378730000|2022-06-16 11:25:30|298.08|295.68|298.83|296.43|298.83|296.43|298.08|295.68|0
1655378740000|2022-06-16 11:25:40|299.08|296.68|299.08|296.68|299.08|296.68|298.58|296.18|0
1655378750000|2022-06-16 11:25:50|299.33|296.93|299.21|296.81|299.33|296.93|299.21|296.81|0
1655378760000|2022-06-16 11:26:00|299.33|296.93|299.33|296.93|299.33|296.93|298.83|296.43|0
1655378770000|2022-06-16 11:26:10|298.33|295.93|298.58|296.18|298.58|296.18|297.96|295.56|0
1655378780000|2022-06-16 11:26:20|298.33|295.93|297.58|295.18|298.33|295.93|297.33|294.93|0
1655378790000|2022-06-16 11:26:30|296.83|294.43|296.33|293.93|296.83|294.43|296.33|293.93|0
1655378800000|2022-06-16 11:26:40|296.83|294.43|297.08|294.68|297.46|295.06|296.46|294.06|0
1655378810000|2022-06-16 11:26:50|296.33|293.93|296.33|293.93|296.33|293.93|296.08|293.68|0
1655378820000|2022-06-16 11:27:00|296.58|294.18|295.83|293.43|296.58|294.18|295.83|293.43|0
1655378830000|2022-06-16 11:27:10|295.58|293.18|293.58|291.18|295.58|293.18|293.58|291.18|0
1655378840000|2022-06-16 11:27:20|293.33|290.93|293.33|290.93|293.33|290.93|293.08|290.68|0
1655378850000|2022-06-16 11:27:30|293.58|291.18|293.33|290.93|293.58|291.18|293.33|290.93|0
1655378860000|2022-06-16 11:27:40|293.08|290.68|292.08|289.68|293.08|290.68|292.08|289.68|0
1655378870000|2022-06-16 11:27:50|290.58|288.18|291.08|288.68|291.08|288.68|290.58|288.18|0
1655378880000|2022-06-16 11:28:00|291.33|288.93|291.83|289.43|291.83|289.43|291.33|288.93|0
1655378890000|2022-06-16 11:28:10|292.71|290.31|292.08|289.68|292.71|290.31|291.96|289.56|0
1655378900000|2022-06-16 11:28:20|291.33|288.93|290.96|288.56|291.83|289.43|290.96|288.56|0
1655378910000|2022-06-16 11:28:30|291.08|288.68|290.33|287.93|291.83|289.43|290.33|287.93|0
1655378920000|2022-06-16 11:28:40|290.21|287.81|290.33|287.93|290.33|287.93|289.96|287.56|0
1655378930000|2022-06-16 11:28:50|291.33|288.93|291.58|289.18|291.58|289.18|291.33|288.93|0
1655378940000|2022-06-16 11:29:00|290.96|288.56|290.83|288.43|290.96|288.56|290.83|288.43|0
1655378950000|2022-06-16 11:29:10|290.71|288.31|292.08|289.68|292.08|289.68|290.71|288.31|0
1655378960000|2022-06-16 11:29:20|292.58|290.18|293.83|291.43|293.83|291.43|292.58|290.18|0
1655378970000|2022-06-16 11:29:30|293.33|290.93|292.96|290.56|293.33|290.93|292.58|290.18|0
1655378980000|2022-06-16 11:29:40|293.33|290.93|293.08|290.68|293.33|290.93|292.96|290.56|0
1655378990000|2022-06-16 11:29:50|292.33|289.93|292.08|289.68|292.33|289.93|292.08|289.68|0
1655379000000|2022-06-16 11:30:00|293.08|290.68|292.21|289.81|293.08|290.68|291.83|289.43|0
1655379010000|2022-06-16 11:30:10|292.08|289.68|292.83|290.43|293.08|290.68|292.08|289.68|0
1655379020000|2022-06-16 11:30:20|292.71|290.31|292.83|290.43|293.33|290.93|292.71|290.31|0
1655379030000|2022-06-16 11:30:30|292.33|289.93|293.08|290.68|293.46|291.06|292.33|289.93|0
1655379040000|2022-06-16 11:30:40|293.46|291.06|293.33|290.93|293.58|291.18|293.33|290.93|0
1655379050000|2022-06-16 11:30:50|293.08|290.68|293.33|290.93|293.33|290.93|292.96|290.56|0
1655379060000|2022-06-16 11:31:00|293.21|290.81|292.83|290.43|293.21|290.81|292.58|290.18|0
1655379070000|2022-06-16 11:31:10|293.83|291.43|293.96|291.56|293.96|291.56|293.83|291.43|0
1655379080000|2022-06-16 11:31:20|294.33|291.93|294.33|291.93|294.33|291.93|294.33|291.93|0
1655379090000|2022-06-16 11:31:30|294.46|292.06|294.83|292.43|294.96|292.56|294.46|292.06|0
1655379100000|2022-06-16 11:31:40|294.08|291.68|294.83|292.43|294.83|292.43|294.08|291.68|0
1655379110000|2022-06-16 11:31:50|294.08|291.68|294.83|292.43|294.83|292.43|294.08|291.68|0
1655379120000|2022-06-16 11:32:00|295.08|292.68|295.33|292.93|295.33|292.93|295.08|292.68|0
1655379130000|2022-06-16 11:32:10|295.58|293.18|295.83|293.43|295.83|293.43|295.33|292.93|0
1655379140000|2022-06-16 11:32:20|296.58|294.18|296.33|293.93|296.58|294.18|296.33|293.93|0
1655379150000|2022-06-16 11:32:30|297.58|295.18|296.71|294.31|298.08|295.68|296.71|294.31|0
1655379160000|2022-06-16 11:32:40|296.58|294.18|295.83|293.43|296.58|294.18|295.83|293.43|0
1655379170000|2022-06-16 11:32:50|295.71|293.31|295.33|292.93|295.96|293.56|295.33|292.93|0
1655379180000|2022-06-16 11:33:00|295.58|293.18|296.08|293.68|296.08|293.68|295.58|293.18|0
1655379190000|2022-06-16 11:33:10|296.33|293.93|295.83|293.43|296.33|293.93|295.83|293.43|0
1655379200000|2022-06-16 11:33:20|296.08|293.68|295.33|292.93|296.08|293.68|295.33|292.93|0
1655379210000|2022-06-16 11:33:30|295.21|292.81|294.33|291.93|295.21|292.81|294.33|291.93|0
1655379220000|2022-06-16 11:33:40|293.58|291.18|293.71|291.31|293.71|291.31|293.46|291.06|0
1655379230000|2022-06-16 11:33:50|294.21|291.81|293.83|291.43|294.58|292.18|293.83|291.43|0
1655379240000|2022-06-16 11:34:00|294.21|291.81|293.83|291.43|294.21|291.81|293.83|291.43|0
1655379250000|2022-06-16 11:34:10|294.08|291.68|292.96|290.56|294.46|292.06|292.96|290.56|0
1655379260000|2022-06-16 11:34:20|292.83|290.43|292.83|290.43|293.08|290.68|292.83|290.43|0
1655379270000|2022-06-16 11:34:30|292.71|290.31|291.33|288.93|292.71|290.31|291.33|288.93|0
1655379280000|2022-06-16 11:34:40|291.58|289.18|291.83|289.43|291.83|289.43|291.58|289.18|0
1655379290000|2022-06-16 11:34:50|291.71|289.31|291.83|289.43|291.83|289.43|291.58|289.18|0
1655379300000|2022-06-16 11:35:00|291.58|289.18|292.08|289.68|292.08|289.68|291.58|289.18|0
1655379310000|2022-06-16 11:35:10|292.33|289.93|291.96|289.56|292.58|290.18|291.96|289.56|0
1655379320000|2022-06-16 11:35:20|292.21|289.81|291.58|289.18|292.21|289.81|291.58|289.18|0
1655379330000|2022-06-16 11:35:30|291.33|288.93|290.83|288.43|291.46|289.06|290.83|288.43|0
1655379340000|2022-06-16 11:35:40|291.33|288.93|291.83|289.43|291.83|289.43|291.33|288.93|0
1655379350000|2022-06-16 11:35:50|290.96|288.56|292.58|290.18|292.58|290.18|290.96|288.56|0
1655379360000|2022-06-16 11:36:00|292.33|289.93|292.21|289.81|292.58|290.18|292.21|289.81|0
1655379370000|2022-06-16 11:36:10|292.58|290.18|291.21|288.81|292.58|290.18|291.21|288.81|0
1655379380000|2022-06-16 11:36:20|291.08|288.68|292.58|290.18|292.96|290.56|291.08|288.68|0
1655379390000|2022-06-16 11:36:30|291.58|289.18|290.58|288.18|291.58|289.18|290.46|288.06|0
1655379400000|2022-06-16 11:36:40|290.83|288.43|291.58|289.18|291.58|289.18|290.83|288.43|0
1655379410000|2022-06-16 11:36:50|291.33|288.93|291.58|289.18|291.58|289.18|291.08|288.68|0
1655379420000|2022-06-16 11:37:00|291.71|289.31|291.83|289.43|291.83|289.43|291.71|289.31|0
1655379430000|2022-06-16 11:37:10|292.08|289.68|291.33|288.93|292.08|289.68|291.33|288.93|0
1655379440000|2022-06-16 11:37:20|291.46|289.06|291.46|289.06|291.83|289.43|291.46|289.06|0
1655379450000|2022-06-16 11:37:30|291.58|289.18|290.58|288.18|291.58|289.18|290.58|288.18|0
1655379460000|2022-06-16 11:37:40|290.96|288.56|291.08|288.68|291.08|288.68|290.96|288.56|0
1655379470000|2022-06-16 11:37:50|291.33|288.93|291.08|288.68|291.33|288.93|290.71|288.31|0
1655379480000|2022-06-16 11:38:00|291.46|289.06|291.58|289.18|292.08|289.68|291.46|289.06|0
1655379490000|2022-06-16 11:38:10|290.58|288.18|290.33|287.93|290.58|288.18|290.33|287.93|0
1655379500000|2022-06-16 11:38:20|290.58|288.18|291.21|288.81|291.58|289.18|290.58|288.18|0
1655379510000|2022-06-16 11:38:30|291.08|288.68|291.58|289.18|291.71|289.31|291.08|288.68|0
1655379520000|2022-06-16 11:38:40|291.33|288.93|290.96|288.56|291.33|288.93|290.83|288.43|0
1655379530000|2022-06-16 11:38:50|291.33|288.93|291.83|289.43|291.83|289.43|291.33|288.93|0
1655379540000|2022-06-16 11:39:00|291.96|289.56|292.46|290.06|292.46|290.06|291.96|289.56|0
1655379550000|2022-06-16 11:39:10|291.83|289.43|292.08|289.68|292.08|289.68|291.46|289.06|0
1655379560000|2022-06-16 11:39:20|291.83|289.43|291.33|288.93|291.83|289.43|291.33|288.93|0
1655379570000|2022-06-16 11:39:30|291.71|289.31|291.83|289.43|291.83|289.43|291.71|289.31|0
1655379580000|2022-06-16 11:39:40|291.46|289.06|292.83|290.43|292.83|290.43|291.46|289.06|0
1655379590000|2022-06-16 11:39:50|293.21|290.81|293.83|291.43|294.08|291.68|293.21|290.81|0
1655379600000|2022-06-16 11:40:00|294.08|291.68|295.08|292.68|295.21|292.81|294.08|291.68|0
1655379610000|2022-06-16 11:40:10|295.33|292.93|294.71|292.31|295.33|292.93|294.71|292.31|0
1655379620000|2022-06-16 11:40:20|294.33|291.93|293.96|291.56|294.33|291.93|293.83|291.43|0
1655379630000|2022-06-16 11:40:30|293.83|291.43|294.08|291.68|294.08|291.68|293.83|291.43|0
1655379640000|2022-06-16 11:40:40|293.83|291.43|294.21|291.81|294.21|291.81|293.71|291.31|0
1655379650000|2022-06-16 11:40:50|294.46|292.06|294.33|291.93|294.58|292.18|294.33|291.93|0
1655379660000|2022-06-16 11:41:00|294.58|292.18|295.58|293.18|295.58|293.18|294.58|292.18|0
1655379670000|2022-06-16 11:41:10|295.71|293.31|295.96|293.56|296.08|293.68|295.71|293.31|0
1655379680000|2022-06-16 11:41:20|295.83|293.43|295.58|293.18|295.83|293.43|295.58|293.18|0
1655379690000|2022-06-16 11:41:30|296.58|294.18|296.58|294.18|296.58|294.18|296.08|293.68|0
1655379700000|2022-06-16 11:41:40|295.58|293.18|295.08|292.68|295.58|293.18|295.08|292.68|0
1655379710000|2022-06-16 11:41:50|294.08|291.68|294.96|292.56|294.96|292.56|294.08|291.68|0
1655379720000|2022-06-16 11:42:00|294.71|292.31|294.33|291.93|294.71|292.31|294.21|291.81|0
1655379730000|2022-06-16 11:42:10|294.83|292.43|295.21|292.81|295.21|292.81|294.83|292.43|0
1655379740000|2022-06-16 11:42:20|296.46|294.06|296.33|293.93|296.58|294.18|296.08|293.68|0
1655379750000|2022-06-16 11:42:30|296.83|294.43|297.33|294.93|297.33|294.93|296.83|294.43|0
1655379760000|2022-06-16 11:42:40|297.57|295.17|297.08|294.68|297.57|295.17|297.08|294.68|0
1655379770000|2022-06-16 11:42:50|297.57|295.17|297.33|294.93|297.57|295.17|297.21|294.81|0
1655379780000|2022-06-16 11:43:00|297.57|295.17|298.07|295.67|298.07|295.67|297.57|295.17|0
1655379790000|2022-06-16 11:43:10|297.95|295.55|298.07|295.67|298.45|296.05|297.95|295.55|0
1655379800000|2022-06-16 11:43:20|297.82|295.42|298.45|296.05|298.45|296.05|297.82|295.42|0
1655379810000|2022-06-16 11:43:30|298.07|295.67|299.07|296.67|299.07|296.67|298.07|295.67|0
1655379820000|2022-06-16 11:43:40|298.32|295.92|298.82|296.42|298.82|296.42|298.32|295.92|0
1655379830000|2022-06-16 11:43:50|299.32|296.92|299.07|296.67|299.32|296.92|298.82|296.42|0
1655379840000|2022-06-16 11:44:00|299.2|296.8|299.82|297.42|299.82|297.42|299.2|296.8|0
1655379850000|2022-06-16 11:44:10|299.95|297.55|299.57|297.17|299.95|297.55|299.57|297.17|0
1655379860000|2022-06-16 11:44:20|299.2|296.8|299.07|296.67|299.2|296.8|298.82|296.42|0
1655379870000|2022-06-16 11:44:30|298.82|296.42|297.45|295.05|299.32|296.92|297.45|295.05|0
1655379880000|2022-06-16 11:44:40|297.32|294.92|299.32|296.92|299.32|296.92|297.32|294.92|0
1655379890000|2022-06-16 11:44:50|298.32|295.92|298.07|295.67|298.32|295.92|297.82|295.42|0
1655379900000|2022-06-16 11:45:00|298.82|296.42|299.82|297.42|299.82|297.42|298.82|296.42|0
1655379910000|2022-06-16 11:45:10|300.2|297.8|298.95|296.55|300.57|298.17|298.95|296.55|0
1655379920000|2022-06-16 11:45:20|300.07|297.67|301.32|298.92|301.32|298.92|300.07|297.67|0
1655379930000|2022-06-16 11:45:30|301.82|299.42|303.07|300.67|303.07|300.67|301.32|298.92|0
1655379940000|2022-06-16 11:45:40|304.07|301.67|303.82|301.42|304.32|301.92|303.82|301.42|0
1655379950000|2022-06-16 11:45:50|303.32|300.92|303.07|300.67|303.32|300.92|303.07|300.67|0
1655379960000|2022-06-16 11:46:00|303.32|300.92|303.57|301.17|303.57|301.17|303.07|300.67|0
1655379970000|2022-06-16 11:46:10|303.32|300.92|303.57|301.17|303.95|301.55|303.32|300.92|0
1655379980000|2022-06-16 11:46:20|304.07|301.67|303.82|301.42|304.32|301.92|303.82|301.42|0
1655379990000|2022-06-16 11:46:30|303.32|300.92|303.32|300.92|303.7|301.3|303.32|300.92|0
1655380000000|2022-06-16 11:46:40|303.07|300.67|303.82|301.42|303.82|301.42|303.07|300.67|0
1655380010000|2022-06-16 11:46:50|303.45|301.05|302.57|300.17|303.45|301.05|302.57|300.17|0
1655380020000|2022-06-16 11:47:00|303.2|300.8|303.07|300.67|303.32|300.92|303.07|300.67|0
1655380030000|2022-06-16 11:47:10|303.32|300.92|302.82|300.42|303.32|300.92|302.82|300.42|0
1655380040000|2022-06-16 11:47:20|302.32|299.92|302.32|299.92|302.32|299.92|302.32|299.92|0
1655380050000|2022-06-16 11:47:30|301.95|299.55|301.57|299.17|302.07|299.67|301.57|299.17|0
1655380060000|2022-06-16 11:47:40|302.07|299.67|301.82|299.42|302.07|299.67|301.82|299.42|0
1655380070000|2022-06-16 11:47:50|303.45|301.05|302.57|300.17|303.45|301.05|302.57|300.17|0
1655380080000|2022-06-16 11:48:00|303.07|300.67|303.45|301.05|303.45|301.05|303.07|300.67|0
1655380090000|2022-06-16 11:48:10|302.82|300.42|303.32|300.92|303.32|300.92|302.82|300.42|0
1655380100000|2022-06-16 11:48:20|303.07|300.67|302.82|300.42|303.32|300.92|302.82|300.42|0
1655380110000|2022-06-16 11:48:30|302.7|300.3|303.07|300.67|303.32|300.92|302.7|300.3|0
1655380120000|2022-06-16 11:48:40|302.57|300.17|303.32|300.92|303.57|301.17|302.57|300.17|0
1655380130000|2022-06-16 11:48:50|303.82|301.42|303.32|300.92|303.82|301.42|303.32|300.92|0
1655380140000|2022-06-16 11:49:00|303.07|300.67|302.57|300.17|303.07|300.67|302.57|300.17|0
1655380150000|2022-06-16 11:49:10|303.57|301.17|302.2|299.8|303.57|301.17|302.2|299.8|0
1655380160000|2022-06-16 11:49:20|301.95|299.55|302.45|300.05|302.82|300.42|301.95|299.55|0
1655380170000|2022-06-16 11:49:30|302.95|300.55|302.82|300.42|303.07|300.67|302.57|300.17|0
1655380180000|2022-06-16 11:49:40|303.2|300.8|303.2|300.8|303.2|300.8|303.07|300.67|0
1655380190000|2022-06-16 11:49:50|303.32|300.92|303.7|301.3|303.7|301.3|303.32|300.92|0
1655380200000|2022-06-16 11:50:00|302.82|300.42|304.32|301.92|304.32|301.92|302.45|300.05|0
1655380210000|2022-06-16 11:50:10|304.07|301.67|303.82|301.42|304.2|301.8|303.82|301.42|0
1655380220000|2022-06-16 11:50:20|304.57|302.17|304.57|302.17|304.57|302.17|304.57|302.17|0
1655380230000|2022-06-16 11:50:30|304.32|301.92|304.45|302.05|304.57|302.17|304.32|301.92|0
1655380240000|2022-06-16 11:50:40|304.57|302.17|303.82|301.42|304.57|302.17|303.82|301.42|0
1655380250000|2022-06-16 11:50:50|303.95|301.55|302.57|300.17|303.95|301.55|302.57|300.17|0
1655380260000|2022-06-16 11:51:00|302.2|299.8|303.57|301.17|303.57|301.17|302.2|299.8|0
1655380270000|2022-06-16 11:51:10|303.32|300.92|302.95|300.55|303.32|300.92|302.95|300.55|0
1655380280000|2022-06-16 11:51:20|302.82|300.42|302.45|300.05|302.82|300.42|302.45|300.05|0
1655380290000|2022-06-16 11:51:30|302.07|299.67|302.07|299.67|302.07|299.67|302.07|299.67|0
1655380300000|2022-06-16 11:51:40|302.57|300.17|302.82|300.42|302.95|300.55|302.57|300.17|0
1655380310000|2022-06-16 11:51:50|303.07|300.67|303.57|301.17|303.57|301.17|303.07|300.67|0
1655380320000|2022-06-16 11:52:00|303.7|301.3|302.82|300.42|303.7|301.3|302.57|300.17|0
1655380330000|2022-06-16 11:52:10|303.07|300.67|303.07|300.67|303.07|300.67|302.32|299.92|0
1655380340000|2022-06-16 11:52:20|303.32|300.92|303.32|300.92|303.82|301.42|303.32|300.92|0
1655380350000|2022-06-16 11:52:30|303.57|301.17|303.95|301.55|303.95|301.55|303.57|301.17|0
1655380360000|2022-06-16 11:52:40|304.2|301.8|303.32|300.92|304.32|301.92|303.32|300.92|0
1655380370000|2022-06-16 11:52:50|303.07|300.67|303.32|300.92|303.45|301.05|303.07|300.67|0
1655380380000|2022-06-16 11:53:00|302.7|300.3|302.82|300.42|302.82|300.42|302.7|300.3|0
1655380390000|2022-06-16 11:53:10|302.7|300.3|302.95|300.55|303.32|300.92|302.7|300.3|0
1655380400000|2022-06-16 11:53:20|303.2|300.8|303.32|300.92|303.32|300.92|303.07|300.67|0
1655380410000|2022-06-16 11:53:30|303.57|301.17|301.95|299.55|303.57|301.17|301.95|299.55|0
1655380420000|2022-06-16 11:53:40|302.57|300.17|301.82|299.42|302.57|300.17|301.82|299.42|0
1655380430000|2022-06-16 11:53:50|302.57|300.17|302.07|299.67|302.57|300.17|302.07|299.67|0
1655380440000|2022-06-16 11:54:00|301.95|299.55|301.57|299.17|302.07|299.67|301.57|299.17|0
1655380450000|2022-06-16 11:54:10|301.32|298.92|301.45|299.05|301.45|299.05|301.32|298.92|0
1655380460000|2022-06-16 11:54:20|301.2|298.8|301.2|298.8|301.32|298.92|301.07|298.67|0
1655380470000|2022-06-16 11:54:30|301.32|298.92|300.82|298.42|301.32|298.92|300.82|298.42|0
1655380480000|2022-06-16 11:54:40|300.7|298.3|300.57|298.17|300.7|298.3|300.57|298.17|0
1655380490000|2022-06-16 11:54:50|300.32|297.92|300.57|298.17|300.57|298.17|300.32|297.92|0
1655380500000|2022-06-16 11:55:00|300.82|298.42|300.82|298.42|301.07|298.67|300.82|298.42|0
1655380510000|2022-06-16 11:55:10|300.7|298.3|300.95|298.55|300.95|298.55|300.7|298.3|0
1655380520000|2022-06-16 11:55:20|300.7|298.3|301.07|298.67|301.07|298.67|300.7|298.3|0
1655380530000|2022-06-16 11:55:30|301.32|298.92|302.07|299.67|302.07|299.67|301.32|298.92|0
1655380540000|2022-06-16 11:55:40|301.82|299.42|301.82|299.42|301.82|299.42|301.57|299.17|0
1655380550000|2022-06-16 11:55:50|301.57|299.17|300.45|298.05|301.57|299.17|300.32|297.92|0
1655380560000|2022-06-16 11:56:00|300.57|298.17|299.57|297.17|300.57|298.17|299.57|297.17|0
1655380570000|2022-06-16 11:56:10|299.32|296.92|299.57|297.17|299.57|297.17|299.07|296.67|0
1655380580000|2022-06-16 11:56:20|299.32|296.92|299.07|296.67|299.32|296.92|299.07|296.67|0
1655380590000|2022-06-16 11:56:30|298.32|295.92|297.07|294.67|298.32|295.92|296.82|294.42|0
1655380600000|2022-06-16 11:56:40|296.57|294.17|297.32|294.92|297.32|294.92|296.57|294.17|0
1655380610000|2022-06-16 11:56:50|297.07|294.67|298.95|296.55|298.95|296.55|297.07|294.67|0
1655380620000|2022-06-16 11:57:00|299.57|297.17|299.95|297.55|299.95|297.55|299.32|296.92|0
1655380630000|2022-06-16 11:57:10|299.82|297.42|295.46|293.06|299.82|297.42|295.46|293.06|0
1655380640000|2022-06-16 11:57:20|296.07|293.67|297.32|294.92|297.32|294.92|295.83|293.43|0
1655380650000|2022-06-16 11:57:30|296.82|294.42|296.2|293.8|296.82|294.42|296.2|293.8|0
1655380660000|2022-06-16 11:57:40|295.83|293.43|295.58|293.18|295.83|293.43|295.33|292.93|0
1655380670000|2022-06-16 11:57:50|295.83|293.43|293.83|291.43|295.83|293.43|293.83|291.43|0
1655380680000|2022-06-16 11:58:00|294.08|291.68|294.58|292.18|294.58|292.18|294.08|291.68|0
1655380690000|2022-06-16 11:58:10|294.96|292.56|295.33|292.93|295.33|292.93|294.96|292.56|0
1655380700000|2022-06-16 11:58:20|295.21|292.81|295.58|293.18|295.58|293.18|295.08|292.68|0
1655380710000|2022-06-16 11:58:30|296.57|294.17|295.82|293.42|296.57|294.17|295.82|293.42|0
1655380720000|2022-06-16 11:58:40|296.32|293.92|296.32|293.92|296.32|293.92|296.32|293.92|0
1655380730000|2022-06-16 11:58:50|295.95|293.55|296.32|293.92|296.32|293.92|295.82|293.42|0
1655380740000|2022-06-16 11:59:00|296.7|294.3|296.07|293.67|296.82|294.42|296.07|293.67|0
1655380750000|2022-06-16 11:59:10|296.32|293.92|294.96|292.56|296.57|294.17|294.08|291.68|0
1655380760000|2022-06-16 11:59:20|294.83|292.43|296.2|293.8|296.2|293.8|294.83|292.43|0
1655380770000|2022-06-16 11:59:30|296.32|293.92|296.45|294.05|296.57|294.17|296.32|293.92|0
1655380780000|2022-06-16 11:59:40|294.58|292.18|294.21|291.81|294.58|292.18|294.21|291.81|0
1655380790000|2022-06-16 11:59:50|294.33|291.93|295.08|292.68|295.08|292.68|294.33|291.93|0
1655380800000|2022-06-16 12:00:00|295.33|292.93|296.57|294.17|296.57|294.17|295.33|292.93|0
1655380810000|2022-06-16 12:00:10|297.07|294.67|294.08|291.68|297.07|294.67|294.08|291.68|0
1655380820000|2022-06-16 12:00:20|293.83|291.43|292.33|289.93|293.83|291.43|292.33|289.93|0
1655380830000|2022-06-16 12:00:30|291.58|289.18|291.58|289.18|291.58|289.18|291.08|288.68|0
1655380840000|2022-06-16 12:00:40|291.46|289.06|291.33|288.93|291.58|289.18|290.83|288.43|0
1655380850000|2022-06-16 12:00:50|291.08|288.68|291.08|288.68|291.08|288.68|290.96|288.56|0
1655380860000|2022-06-16 12:01:00|291.33|288.93|290.33|287.93|291.33|288.93|290.33|287.93|0
1655380870000|2022-06-16 12:01:10|290.83|288.43|292.08|289.68|292.08|289.68|290.83|288.43|0
1655380880000|2022-06-16 12:01:20|292.33|289.93|292.58|290.18|292.58|290.18|292.33|289.93|0
1655380890000|2022-06-16 12:01:30|292.33|289.93|291.83|289.43|292.33|289.93|291.83|289.43|0
1655380900000|2022-06-16 12:01:40|291.46|289.06|291.71|289.31|291.71|289.31|291.46|289.06|0
1655380910000|2022-06-16 12:01:50|292.08|289.68|290.83|288.43|292.08|289.68|290.46|288.06|0
1655380920000|2022-06-16 12:02:00|290.58|288.18|290.33|287.93|290.58|288.18|290.08|287.68|0
1655380930000|2022-06-16 12:02:10|290.58|288.18|289.83|287.43|290.58|288.18|289.83|287.43|0
1655380940000|2022-06-16 12:02:20|290.08|287.68|288.33|285.93|290.08|287.68|288.33|285.93|0
1655380950000|2022-06-16 12:02:30|288.08|285.68|287.58|285.18|288.08|285.68|287.58|285.18|0
1655380960000|2022-06-16 12:02:40|287.83|285.43|286.33|283.93|287.83|285.43|286.33|283.93|0
1655380970000|2022-06-16 12:02:50|286.08|283.68|286.08|283.68|286.33|283.93|286.08|283.68|0
1655380980000|2022-06-16 12:03:00|286.21|283.81|286.08|283.68|286.21|283.81|285.58|283.18|0
1655380990000|2022-06-16 12:03:10|286.33|283.93|287.33|284.93|287.33|284.93|285.58|283.18|0
1655381000000|2022-06-16 12:03:20|286.83|284.43|287.08|284.68|287.08|284.68|286.83|284.43|0
1655381010000|2022-06-16 12:03:30|286.08|283.68|286.71|284.31|286.71|284.31|286.08|283.68|0
1655381020000|2022-06-16 12:03:40|286.08|283.68|285.58|283.18|286.33|283.93|285.58|283.18|0
1655381030000|2022-06-16 12:03:50|285.33|282.93|285.83|283.43|285.83|283.43|285.33|282.93|0
1655381040000|2022-06-16 12:04:00|285.71|283.31|285.58|283.18|285.71|283.31|284.83|282.43|0
1655381050000|2022-06-16 12:04:10|285.83|283.43|286.83|284.43|286.83|284.43|285.83|283.43|0
1655381060000|2022-06-16 12:04:20|287.58|285.18|287.46|285.06|287.58|285.18|287.08|284.68|0
1655381070000|2022-06-16 12:04:30|287.33|284.93|287.33|284.93|287.33|284.93|287.21|284.81|0
1655381080000|2022-06-16 12:04:40|287.08|284.68|287.08|284.68|287.33|284.93|287.08|284.68|0
1655381090000|2022-06-16 12:04:50|287.33|284.93|287.33|284.93|287.33|284.93|287.33|284.93|0
1655381100000|2022-06-16 12:05:00|286.83|284.43|287.33|284.93|287.33|284.93|286.83|284.43|0
1655381110000|2022-06-16 12:05:10|287.08|284.68|287.58|285.18|287.58|285.18|287.08|284.68|0
1655381120000|2022-06-16 12:05:20|287.08|284.68|285.83|283.43|287.08|284.68|285.83|283.43|0
1655381130000|2022-06-16 12:05:30|286.08|283.68|286.96|284.56|286.96|284.56|285.83|283.43|0
1655381140000|2022-06-16 12:05:40|286.46|284.06|286.58|284.18|286.58|284.18|285.96|283.56|0
1655381150000|2022-06-16 12:05:50|287.08|284.68|287.21|284.81|287.21|284.81|286.83|284.43|0
1655381160000|2022-06-16 12:06:00|286.83|284.43|286.83|284.43|286.96|284.56|286.46|284.06|0
1655381170000|2022-06-16 12:06:10|286.33|283.93|286.46|284.06|286.46|284.06|286.33|283.93|0
1655381180000|2022-06-16 12:06:20|287.08|284.68|286.71|284.31|287.08|284.68|286.58|284.18|0
1655381190000|2022-06-16 12:06:30|286.83|284.43|286.58|284.18|286.96|284.56|286.58|284.18|0
1655381200000|2022-06-16 12:06:40|286.21|283.81|286.33|283.93|286.33|283.93|286.08|283.68|0
1655381210000|2022-06-16 12:06:50|286.58|284.18|287.08|284.68|287.08|284.68|286.58|284.18|0
1655381220000|2022-06-16 12:07:00|286.71|284.31|284.83|282.43|286.83|284.43|284.83|282.43|0
1655381230000|2022-06-16 12:07:10|285.08|282.68|285.58|283.18|285.58|283.18|285.08|282.68|0
1655381240000|2022-06-16 12:07:20|285.33|282.93|285.08|282.68|285.33|282.93|285.08|282.68|0
1655381250000|2022-06-16 12:07:30|285.21|282.81|285.33|282.93|285.33|282.93|285.08|282.68|0
1655381260000|2022-06-16 12:07:40|285.08|282.68|285.08|282.68|285.21|282.81|285.08|282.68|0
1655381270000|2022-06-16 12:07:50|285.33|282.93|285.58|283.18|285.58|283.18|285.33|282.93|0
1655381280000|2022-06-16 12:08:00|285.33|282.93|285.33|282.93|285.33|282.93|285.33|282.93|0
1655381290000|2022-06-16 12:08:10|285.46|283.06|284.83|282.43|285.46|283.06|284.83|282.43|0
1655381300000|2022-06-16 12:08:20|285.08|282.68|285.08|282.68|285.21|282.81|285.08|282.68|0
1655381310000|2022-06-16 12:08:30|284.83|282.43|284.96|282.56|284.96|282.56|284.83|282.43|0
1655381320000|2022-06-16 12:08:40|285.08|282.68|283.33|280.93|285.08|282.68|283.33|280.93|0
1655381330000|2022-06-16 12:08:50|283.83|281.43|284.08|281.68|284.08|281.68|283.83|281.43|0
1655381340000|2022-06-16 12:09:00|284.33|281.93|284.33|281.93|284.71|282.31|284.33|281.93|0
1655381350000|2022-06-16 12:09:10|284.08|281.68|284.33|281.93|284.33|281.93|284.08|281.68|0
1655381360000|2022-06-16 12:09:20|284.08|281.68|284.21|281.81|284.21|281.81|284.08|281.68|0
1655381370000|2022-06-16 12:09:30|284.08|281.68|282.33|279.93|284.08|281.68|282.33|279.93|0
1655381380000|2022-06-16 12:09:40|282.08|279.68|281.58|279.18|282.08|279.68|281.58|279.18|0
1655381390000|2022-06-16 12:09:50|281.83|279.43|282.83|280.43|282.83|280.43|281.83|279.43|0
1655381410000|2022-06-16 12:10:10|283.08|280.68|282.33|279.93|283.08|280.68|282.33|279.93|0
1655381420000|2022-06-16 12:10:20|282.58|280.18|282.33|279.93|282.58|280.18|282.33|279.93|0
1655381430000|2022-06-16 12:10:30|282.83|280.43|283.08|280.68|283.08|280.68|282.83|280.43|0
1655381440000|2022-06-16 12:10:40|282.96|280.56|283.08|280.68|283.08|280.68|282.96|280.56|0
1655381450000|2022-06-16 12:10:50|282.83|280.43|283.08|280.68|283.08|280.68|282.83|280.43|0
1655381460000|2022-06-16 12:11:00|283.33|280.93|283.83|281.43|283.83|281.43|283.33|280.93|0
1655381470000|2022-06-16 12:11:10|283.33|280.93|283.33|280.93|283.71|281.31|283.33|280.93|0
1655381480000|2022-06-16 12:11:20|282.83|280.43|281.58|279.18|282.83|280.43|281.58|279.18|0
1655381490000|2022-06-16 12:11:30|282.33|279.93|279.33|276.93|282.33|279.93|279.33|276.93|0
1655381500000|2022-06-16 12:11:40|279.58|277.18|279.83|277.43|279.83|277.43|279.33|276.93|0
1655381510000|2022-06-16 12:11:50|279.58|277.18|279.08|276.68|279.58|277.18|278.83|276.43|0
1655381520000|2022-06-16 12:12:00|279.58|277.18|279.08|276.68|279.58|277.18|278.83|276.43|0
1655381530000|2022-06-16 12:12:10|279.58|277.18|280.08|277.68|280.08|277.68|279.33|276.93|0
1655381540000|2022-06-16 12:12:20|279.83|277.43|280.58|278.18|280.58|278.18|279.58|277.18|0
1655381550000|2022-06-16 12:12:30|280.83|278.43|283.08|280.68|283.08|280.68|280.83|278.43|0
1655381560000|2022-06-16 12:12:40|283.33|280.93|283.46|281.06|283.46|281.06|283.33|280.93|0
1655381570000|2022-06-16 12:12:50|283.33|280.93|282.08|279.68|283.33|280.93|282.08|279.68|0
1655381580000|2022-06-16 12:13:00|282.33|279.93|282.33|279.93|282.33|279.93|282.21|279.81|0
1655381590000|2022-06-16 12:13:10|282.08|279.68|282.08|279.68|282.33|279.93|282.08|279.68|0
1655381600000|2022-06-16 12:13:20|281.83|279.43|281.33|278.93|282.08|279.68|281.33|278.93|0
1655381610000|2022-06-16 12:13:30|281.46|279.06|281.83|279.43|281.83|279.43|281.46|279.06|0
1655381620000|2022-06-16 12:13:40|281.96|279.56|281.83|279.43|281.96|279.56|281.83|279.43|0
1655381630000|2022-06-16 12:13:50|282.08|279.68|281.83|279.43|282.08|279.68|281.83|279.43|0
1655381640000|2022-06-16 12:14:00|282.08|279.68|281.08|278.68|282.58|280.18|281.08|278.68|0
1655381650000|2022-06-16 12:14:10|281.33|278.93|281.33|278.93|281.33|278.93|280.96|278.56|0
1655381660000|2022-06-16 12:14:20|281.58|279.18|282.33|279.93|282.33|279.93|281.08|278.68|0
1655381670000|2022-06-16 12:14:30|282.58|280.18|282.83|280.43|282.83|280.43|282.46|280.06|0
1655381680000|2022-06-16 12:14:40|282.33|279.93|281.58|279.18|282.33|279.93|281.58|279.18|0
1655381690000|2022-06-16 12:14:50|281.33|278.93|280.83|278.43|281.33|278.93|280.83|278.43|0
1655381700000|2022-06-16 12:15:00|281.08|278.68|279.83|277.43|281.08|278.68|279.08|276.68|0
1655381710000|2022-06-16 12:15:10|280.08|277.68|279.58|277.18|280.08|277.68|279.58|277.18|0
1655381720000|2022-06-16 12:15:20|280.58|278.18|280.71|278.31|281.08|278.68|280.58|278.18|0
1655381730000|2022-06-16 12:15:30|280.83|278.43|279.96|277.56|280.83|278.43|279.96|277.56|0
1655381740000|2022-06-16 12:15:40|279.83|277.43|280.33|277.93|280.33|277.93|279.83|277.43|0
1655381750000|2022-06-16 12:15:50|280.58|278.18|280.71|278.31|280.71|278.31|280.58|278.18|0
1655381760000|2022-06-16 12:16:00|281.08|278.68|280.83|278.43|281.08|278.68|280.83|278.43|0
1655381770000|2022-06-16 12:16:10|280.96|278.56|281.71|279.31|281.71|279.31|280.96|278.56|0
1655381780000|2022-06-16 12:16:20|280.58|278.18|279.83|277.43|280.58|278.18|279.83|277.43|0
1655381790000|2022-06-16 12:16:30|280.08|277.68|279.71|277.31|280.08|277.68|279.71|277.31|0
1655381800000|2022-06-16 12:16:40|279.83|277.43|279.21|276.81|279.83|277.43|278.83|276.43|0
1655381810000|2022-06-16 12:16:50|279.83|277.43|279.71|277.31|279.83|277.43|279.46|277.06|0
1655381820000|2022-06-16 12:17:00|279.83|277.43|279.58|277.18|279.83|277.43|279.33|276.93|0
1655381830000|2022-06-16 12:17:10|279.83|277.43|280.08|277.68|280.33|277.93|279.83|277.43|0
1655381840000|2022-06-16 12:17:20|280.33|277.93|280.58|278.18|280.58|278.18|280.33|277.93|0
1655381850000|2022-06-16 12:17:30|280.83|278.43|281.83|279.43|281.83|279.43|280.83|278.43|0
1655381860000|2022-06-16 12:17:40|281.71|279.31|282.58|280.18|282.58|280.18|281.71|279.31|0
1655381870000|2022-06-16 12:17:50|283.08|280.68|284.33|281.93|284.33|281.93|283.08|280.68|0
1655381880000|2022-06-16 12:18:00|284.58|282.18|284.83|282.43|284.83|282.43|284.33|281.93|0
1655381890000|2022-06-16 12:18:10|284.71|282.31|284.46|282.06|284.83|282.43|284.46|282.06|0
1655381900000|2022-06-16 12:18:20|283.83|281.43|284.33|281.93|284.58|282.18|283.83|281.43|0
1655381910000|2022-06-16 12:18:30|283.83|281.43|284.58|282.18|284.58|282.18|283.58|281.18|0
1655381920000|2022-06-16 12:18:40|284.71|282.31|284.83|282.43|284.83|282.43|284.71|282.31|0
1655381930000|2022-06-16 12:18:50|285.08|282.68|285.08|282.68|285.08|282.68|285.08|282.68|0
1655381940000|2022-06-16 12:19:00|285.21|282.81|286.08|283.68|286.08|283.68|285.21|282.81|0
1655381950000|2022-06-16 12:19:10|286.33|283.93|286.21|283.81|286.33|283.93|286.08|283.68|0
1655381960000|2022-06-16 12:19:20|286.33|283.93|286.08|283.68|286.33|283.93|286.08|283.68|0
1655381970000|2022-06-16 12:19:30|286.21|283.81|286.58|284.18|286.58|284.18|286.21|283.81|0
1655381980000|2022-06-16 12:19:40|286.96|284.56|286.58|284.18|286.96|284.56|286.58|284.18|0
1655381990000|2022-06-16 12:19:50|286.96|284.56|287.08|284.68|287.58|285.18|286.96|284.56|0
1655382000000|2022-06-16 12:20:00|286.71|284.31|286.58|284.18|286.83|284.43|286.33|283.93|0
1655382010000|2022-06-16 12:20:10|286.33|283.93|285.33|282.93|286.33|283.93|285.33|282.93|0
1655382020000|2022-06-16 12:20:20|285.58|283.18|286.08|283.68|286.08|283.68|285.08|282.68|0
1655382030000|2022-06-16 12:20:30|286.33|283.93|285.83|283.43|286.33|283.93|285.46|283.06|0
1655382040000|2022-06-16 12:20:40|286.08|283.68|285.83|283.43|286.08|283.68|285.58|283.18|0
1655382050000|2022-06-16 12:20:50|285.21|282.81|284.08|281.68|285.21|282.81|284.08|281.68|0
1655382060000|2022-06-16 12:21:00|282.83|280.43|281.58|279.18|282.83|280.43|281.58|279.18|0
1655382070000|2022-06-16 12:21:10|281.83|279.43|282.33|279.93|282.71|280.31|281.83|279.43|0
1655382080000|2022-06-16 12:21:20|282.21|279.81|283.83|281.43|283.83|281.43|282.21|279.81|0
1655382090000|2022-06-16 12:21:30|284.08|281.68|284.08|281.68|284.08|281.68|283.96|281.56|0
1655382100000|2022-06-16 12:21:40|283.96|281.56|284.58|282.18|284.83|282.43|283.96|281.56|0
1655382110000|2022-06-16 12:21:50|284.46|282.06|283.33|280.93|284.46|282.06|283.33|280.93|0
1655382120000|2022-06-16 12:22:00|283.83|281.43|283.33|280.93|283.83|281.43|283.33|280.93|0
1655382130000|2022-06-16 12:22:10|283.58|281.18|281.83|279.43|283.58|281.18|281.83|279.43|0
1655382140000|2022-06-16 12:22:20|282.08|279.68|281.58|279.18|282.33|279.93|281.58|279.18|0
1655382150000|2022-06-16 12:22:30|281.46|279.06|281.58|279.18|281.58|279.18|281.33|278.93|0
1655382160000|2022-06-16 12:22:40|281.33|278.93|281.08|278.68|281.58|279.18|281.08|278.68|0
1655382170000|2022-06-16 12:22:50|281.58|279.18|281.33|278.93|281.58|279.18|281.33|278.93|0
1655382180000|2022-06-16 12:23:00|282.08|279.68|281.96|279.56|282.08|279.68|281.83|279.43|0
1655382190000|2022-06-16 12:23:10|281.33|278.93|281.08|278.68|281.33|278.93|281.08|278.68|0
1655382200000|2022-06-16 12:23:20|281.33|278.93|281.58|279.18|281.58|279.18|281.33|278.93|0
1655382210000|2022-06-16 12:23:30|280.33|277.93|280.08|277.68|280.33|277.93|280.08|277.68|0
1655382220000|2022-06-16 12:23:40|280.21|277.81|279.96|277.56|280.33|277.93|279.96|277.56|0
1655382230000|2022-06-16 12:23:50|279.58|277.18|279.71|277.31|279.83|277.43|279.58|277.18|0
1655382240000|2022-06-16 12:24:00|279.83|277.43|280.08|277.68|280.08|277.68|279.33|276.93|0
1655382250000|2022-06-16 12:24:10|280.33|277.93|279.58|277.18|280.33|277.93|279.58|277.18|0
1655382260000|2022-06-16 12:24:20|279.83|277.43|278.83|276.43|279.83|277.43|278.83|276.43|0
1655382270000|2022-06-16 12:24:30|278.58|276.18|278.58|276.18|278.58|276.18|278.58|276.18|0
1655382280000|2022-06-16 12:24:40|278.83|276.43|278.58|276.18|278.83|276.43|278.58|276.18|0
1655382290000|2022-06-16 12:24:50|278.83|276.43|279.33|276.93|279.33|276.93|278.58|276.18|0
1655382300000|2022-06-16 12:25:00|279.58|277.18|279.83|277.43|280.08|277.68|279.58|277.18|0
1655382310000|2022-06-16 12:25:10|280.33|277.93|280.33|277.93|280.58|278.18|280.33|277.93|0
1655382320000|2022-06-16 12:25:20|281.08|278.68|280.21|277.81|281.33|278.93|280.21|277.81|0
1655382330000|2022-06-16 12:25:30|280.08|277.68|278.83|276.43|280.08|277.68|278.83|276.43|0
1655382340000|2022-06-16 12:25:40|279.08|276.68|279.83|277.43|279.83|277.43|279.08|276.68|0
1655382350000|2022-06-16 12:25:50|280.08|277.68|279.21|276.81|280.08|277.68|279.21|276.81|0
1655382360000|2022-06-16 12:26:00|279.71|277.31|279.33|276.93|279.71|277.31|279.21|276.81|0
1655382370000|2022-06-16 12:26:10|279.08|276.68|279.83|277.43|279.83|277.43|279.08|276.68|0
1655382380000|2022-06-16 12:26:20|280.08|277.68|280.21|277.81|280.33|277.93|280.08|277.68|0
1655382390000|2022-06-16 12:26:30|280.83|278.43|281.58|279.18|281.58|279.18|280.83|278.43|0
1655382400000|2022-06-16 12:26:40|281.83|279.43|282.58|280.18|282.58|280.18|281.83|279.43|0
1655382410000|2022-06-16 12:26:50|283.46|281.06|282.58|280.18|283.46|281.06|282.58|280.18|0
1655382420000|2022-06-16 12:27:00|282.46|280.06|282.33|279.93|283.08|280.68|282.33|279.93|0
1655382430000|2022-06-16 12:27:10|282.08|279.68|282.21|279.81|282.33|279.93|281.83|279.43|0
1655382440000|2022-06-16 12:27:20|281.71|279.31|281.08|278.68|281.71|279.31|280.96|278.56|0
1655382450000|2022-06-16 12:27:30|280.71|278.31|280.08|277.68|280.71|278.31|279.96|277.56|0
1655382460000|2022-06-16 12:27:40|280.21|277.81|278.33|275.93|280.21|277.81|278.33|275.93|0
1655382470000|2022-06-16 12:27:50|278.21|275.81|277.83|275.43|278.21|275.81|277.83|275.43|0
1655382480000|2022-06-16 12:28:00|277.96|275.56|277.96|275.56|277.96|275.56|277.96|275.56|0
1655382490000|2022-06-16 12:28:10|277.83|275.43|277.58|275.18|277.83|275.43|277.58|275.18|0
1655382500000|2022-06-16 12:28:20|277.21|274.81|277.58|275.18|277.83|275.43|277.21|274.81|0
1655382510000|2022-06-16 12:28:30|277.46|275.06|277.46|275.06|277.46|275.06|277.08|274.68|0
1655382520000|2022-06-16 12:28:40|277.58|275.18|277.33|274.93|277.58|275.18|277.33|274.93|0
1655382530000|2022-06-16 12:28:50|277.46|275.06|277.46|275.06|277.46|275.06|277.21|274.81|0
1655382540000|2022-06-16 12:29:00|277.58|275.18|278.08|275.68|278.08|275.68|277.46|275.06|0
1655382550000|2022-06-16 12:29:10|278.46|276.06|279.46|277.06|279.46|277.06|278.46|276.06|0
1655382560000|2022-06-16 12:29:20|280.46|278.06|282.46|280.06|282.46|280.06|280.46|278.06|0
1655382570000|2022-06-16 12:29:30|282.21|279.81|280.71|278.31|282.21|279.81|280.71|278.31|0
1655382580000|2022-06-16 12:29:40|281.33|278.93|282.46|280.06|282.46|280.06|281.33|278.93|0
1655382590000|2022-06-16 12:29:50|282.58|280.18|282.21|279.81|282.71|280.31|282.21|279.81|0
1655382600000|2022-06-16 12:30:00|282.46|280.06|284.21|281.81|284.21|281.81|282.46|280.06|0
1655382610000|2022-06-16 12:30:10|284.71|282.31|282.46|280.06|284.71|282.31|282.46|280.06|0
1655382620000|2022-06-16 12:30:20|281.08|278.68|279.33|276.93|281.08|278.68|278.58|276.18|0
1655382630000|2022-06-16 12:30:30|278.46|276.06|279.83|277.43|279.83|277.43|277.08|274.68|0
1655382640000|2022-06-16 12:30:40|280.46|278.06|281.08|278.68|281.08|278.68|279.71|277.31|0
1655382650000|2022-06-16 12:30:50|280.96|278.56|278.46|276.06|280.96|278.56|278.46|276.06|0
1655382660000|2022-06-16 12:31:00|279.46|277.06|280.71|278.31|281.71|279.31|279.46|277.06|0
1655382670000|2022-06-16 12:31:10|281.58|279.18|280.71|278.31|281.58|279.18|280.71|278.31|0
1655382680000|2022-06-16 12:31:20|280.46|278.06|279.96|277.56|280.46|278.06|279.96|277.56|0
1655382690000|2022-06-16 12:31:30|278.96|276.56|277.58|275.18|278.96|276.56|277.58|275.18|0
1655382700000|2022-06-16 12:31:40|277.83|275.43|279.08|276.68|279.08|276.68|277.21|274.81|0
1655382710000|2022-06-16 12:31:50|279.46|277.06|279.58|277.18|280.58|278.18|279.46|277.06|0
1655382720000|2022-06-16 12:32:00|279.83|277.43|281.58|279.18|281.58|279.18|279.83|277.43|0
1655382730000|2022-06-16 12:32:10|281.96|279.56|281.83|279.43|282.08|279.68|281.83|279.43|0
1655382740000|2022-06-16 12:32:20|281.96|279.56|281.83|279.43|281.96|279.56|281.83|279.43|0
1655382750000|2022-06-16 12:32:30|278.96|276.56|278.83|276.43|279.83|277.43|278.83|276.43|0
1655382760000|2022-06-16 12:32:40|278.96|276.56|279.58|277.18|279.58|277.18|278.96|276.56|0
1655382770000|2022-06-16 12:32:50|279.83|277.43|280.08|277.68|280.08|277.68|279.83|277.43|0
1655382780000|2022-06-16 12:33:00|279.96|277.56|280.58|278.18|280.58|278.18|279.96|277.56|0
1655382790000|2022-06-16 12:33:10|280.83|278.43|281.71|279.31|281.71|279.31|280.83|278.43|0
1655382800000|2022-06-16 12:33:20|282.21|279.81|282.21|279.81|282.33|279.93|282.21|279.81|0
1655382810000|2022-06-16 12:33:30|281.33|278.93|280.33|277.93|281.33|278.93|279.96|277.56|0
1655382820000|2022-06-16 12:33:40|280.96|278.56|281.08|278.68|281.08|278.68|280.58|278.18|0
1655382830000|2022-06-16 12:33:50|281.21|278.81|279.08|276.68|281.21|278.81|279.08|276.68|0
1655382840000|2022-06-16 12:34:00|279.83|277.43|279.46|277.06|279.83|277.43|278.96|276.56|0
1655382850000|2022-06-16 12:34:10|279.33|276.93|277.96|275.56|279.33|276.93|277.96|275.56|0
1655382860000|2022-06-16 12:34:20|278.58|276.18|278.33|275.93|278.71|276.31|278.33|275.93|0
1655382870000|2022-06-16 12:34:30|278.58|276.18|278.83|276.43|278.83|276.43|278.58|276.18|0
1655382880000|2022-06-16 12:34:40|278.08|275.68|277.46|275.06|278.08|275.68|277.46|275.06|0
1655382890000|2022-06-16 12:34:50|277.33|274.93|279.71|277.31|279.71|277.31|277.33|274.93|0
1655382900000|2022-06-16 12:35:00|279.33|276.93|281.46|279.06|281.46|279.06|278.58|276.18|0
1655382910000|2022-06-16 12:35:10|281.58|279.18|281.33|278.93|281.58|279.18|281.08|278.68|0
1655382920000|2022-06-16 12:35:20|281.08|278.68|280.21|277.81|281.08|278.68|280.21|277.81|0
1655382930000|2022-06-16 12:35:30|278.08|275.68|276.08|273.68|278.08|275.68|276.08|273.68|0
1655382940000|2022-06-16 12:35:40|275.83|273.43|275.83|273.43|275.83|273.43|275.33|272.93|0
1655382950000|2022-06-16 12:35:50|275.58|273.18|276.08|273.68|276.08|273.68|275.58|273.18|0
1655382960000|2022-06-16 12:36:00|275.71|273.31|274.83|272.43|275.71|273.31|274.83|272.43|0
1655382970000|2022-06-16 12:36:10|275.33|272.93|275.83|273.43|275.83|273.43|275.33|272.93|0
1655382980000|2022-06-16 12:36:20|275.58|273.18|275.33|272.93|275.58|273.18|275.08|272.68|0
1655382990000|2022-06-16 12:36:30|275.08|272.68|273.33|270.93|275.08|272.68|273.33|270.93|0
1655383000000|2022-06-16 12:36:40|273.58|271.18|273.83|271.43|273.83|271.43|273.58|271.18|0
1655383010000|2022-06-16 12:36:50|273.58|271.18|273.58|271.18|273.58|271.18|273.33|270.93|0
1655383020000|2022-06-16 12:37:00|273.83|271.43|275.58|273.18|275.58|273.18|273.83|271.43|0
1655383030000|2022-06-16 12:37:10|275.83|273.43|274.58|272.18|275.83|273.43|274.58|272.18|0
1655383040000|2022-06-16 12:37:20|273.83|271.43|275.33|272.93|275.33|272.93|273.83|271.43|0
1655383050000|2022-06-16 12:37:30|275.21|272.81|274.08|271.68|275.21|272.81|274.08|271.68|0
1655383060000|2022-06-16 12:37:40|273.58|271.18|272.33|269.93|273.58|271.18|272.33|269.93|0
1655383070000|2022-06-16 12:37:50|272.58|270.18|272.08|269.68|272.58|270.18|272.08|269.68|0
1655383080000|2022-06-16 12:38:00|272.33|269.93|273.08|270.68|273.08|270.68|272.33|269.93|0
1655383090000|2022-06-16 12:38:10|271.83|269.43|271.83|269.43|272.08|269.68|271.83|269.43|0
1655383100000|2022-06-16 12:38:20|272.33|269.93|272.58|270.18|272.83|270.43|272.33|269.93|0
1655383110000|2022-06-16 12:38:30|273.08|270.68|272.33|269.93|273.08|270.68|272.33|269.93|0
1655383120000|2022-06-16 12:38:40|272.58|270.18|272.08|269.68|272.71|270.31|272.08|269.68|0
1655383130000|2022-06-16 12:38:50|272.33|269.93|273.33|270.93|273.33|270.93|272.33|269.93|0
1655383140000|2022-06-16 12:39:00|273.58|271.18|273.83|271.43|275.08|272.68|273.58|271.18|0
1655383150000|2022-06-16 12:39:10|274.83|272.43|274.33|271.93|274.83|272.43|274.33|271.93|0
1655383160000|2022-06-16 12:39:20|274.58|272.18|275.58|273.18|275.58|273.18|274.58|272.18|0
1655383170000|2022-06-16 12:39:30|275.33|272.93|275.46|273.06|275.46|273.06|275.08|272.68|0
1655383180000|2022-06-16 12:39:40|275.08|272.68|274.58|272.18|275.08|272.68|274.58|272.18|0
1655383190000|2022-06-16 12:39:50|275.08|272.68|274.83|272.43|275.21|272.81|274.83|272.43|0
1655383200000|2022-06-16 12:40:00|275.08|272.68|275.33|272.93|275.33|272.93|274.83|272.43|0
1655383210000|2022-06-16 12:40:10|275.58|273.18|275.96|273.56|276.08|273.68|275.58|273.18|0
1655383220000|2022-06-16 12:40:20|276.08|273.68|276.21|273.81|276.33|273.93|275.96|273.56|0
1655383230000|2022-06-16 12:40:30|275.83|273.43|276.83|274.43|276.83|274.43|275.83|273.43|0
1655383240000|2022-06-16 12:40:40|276.58|274.18|277.08|274.68|277.08|274.68|276.58|274.18|0
1655383250000|2022-06-16 12:40:50|277.46|275.06|277.71|275.31|277.71|275.31|277.33|274.93|0
1655383260000|2022-06-16 12:41:00|277.58|275.18|277.46|275.06|277.58|275.18|277.08|274.68|0
1655383270000|2022-06-16 12:41:10|277.83|275.43|277.83|275.43|277.96|275.56|277.83|275.43|0
1655383280000|2022-06-16 12:41:20|278.08|275.68|278.71|276.31|278.71|276.31|277.83|275.43|0
1655383290000|2022-06-16 12:41:30|278.83|276.43|278.83|276.43|279.33|276.93|278.83|276.43|0
1655383300000|2022-06-16 12:41:40|279.08|276.68|278.58|276.18|279.08|276.68|278.58|276.18|0
1655383310000|2022-06-16 12:41:50|278.33|275.93|277.08|274.68|278.33|275.93|277.08|274.68|0
1655383320000|2022-06-16 12:42:00|276.58|274.18|277.08|274.68|277.08|274.68|276.58|274.18|0
1655383330000|2022-06-16 12:42:10|277.58|275.18|278.58|276.18|278.58|276.18|277.58|275.18|0
1655383340000|2022-06-16 12:42:20|279.08|276.68|279.58|277.18|279.58|277.18|279.08|276.68|0
1655383350000|2022-06-16 12:42:30|280.08|277.68|279.83|277.43|280.08|277.68|279.83|277.43|0
1655383360000|2022-06-16 12:42:40|280.33|277.93|280.46|278.06|280.46|278.06|280.33|277.93|0
1655383370000|2022-06-16 12:42:50|280.08|277.68|279.46|277.06|280.08|277.68|279.33|276.93|0
1655383380000|2022-06-16 12:43:00|279.58|277.18|280.33|277.93|280.33|277.93|279.58|277.18|0
1655383390000|2022-06-16 12:43:10|280.21|277.81|280.58|278.18|280.58|278.18|280.21|277.81|0
1655383400000|2022-06-16 12:43:20|281.33|278.93|281.83|279.43|282.33|279.93|281.33|278.93|0
1655383410000|2022-06-16 12:43:30|280.83|278.43|280.08|277.68|280.83|278.43|280.08|277.68|0
1655383420000|2022-06-16 12:43:40|279.83|277.43|279.58|277.18|279.83|277.43|278.96|276.56|0
1655383430000|2022-06-16 12:43:50|279.08|276.68|277.08|274.68|279.08|276.68|277.08|274.68|0
1655383440000|2022-06-16 12:44:00|277.58|275.18|278.58|276.18|278.83|276.43|277.58|275.18|0
1655383450000|2022-06-16 12:44:10|278.08|275.68|280.33|277.93|280.33|277.93|278.08|275.68|0
1655383460000|2022-06-16 12:44:20|281.08|278.68|281.58|279.18|281.83|279.43|281.08|278.68|0
1655383470000|2022-06-16 12:44:30|281.83|279.43|281.58|279.18|282.08|279.68|281.58|279.18|0
1655383480000|2022-06-16 12:44:40|281.71|279.31|281.83|279.43|281.83|279.43|281.58|279.18|0
1655383490000|2022-06-16 12:44:50|281.58|279.18|280.83|278.43|281.83|279.43|280.83|278.43|0
1655383500000|2022-06-16 12:45:00|281.08|278.68|280.58|278.18|281.33|278.93|280.58|278.18|0
1655383510000|2022-06-16 12:45:10|280.33|277.93|279.58|277.18|280.33|277.93|279.08|276.68|0
1655383520000|2022-06-16 12:45:20|279.71|277.31|280.08|277.68|280.08|277.68|279.33|276.93|0
1655383530000|2022-06-16 12:45:30|281.33|278.93|281.83|279.43|281.83|279.43|281.33|278.93|0
1655383540000|2022-06-16 12:45:40|282.33|279.93|280.83|278.43|282.58|280.18|280.83|278.43|0
1655383550000|2022-06-16 12:45:50|280.58|278.18|281.08|278.68|281.08|278.68|280.58|278.18|0
1655383560000|2022-06-16 12:46:00|281.21|278.81|281.21|278.81|281.21|278.81|280.58|278.18|0
1655383570000|2022-06-16 12:46:10|281.33|278.93|281.83|279.43|281.83|279.43|281.33|278.93|0
1655383580000|2022-06-16 12:46:20|282.33|279.93|281.83|279.43|282.33|279.93|281.83|279.43|0
1655383590000|2022-06-16 12:46:30|282.08|279.68|282.96|280.56|282.96|280.56|281.96|279.56|0
1655383600000|2022-06-16 12:46:40|283.33|280.93|282.83|280.43|283.33|280.93|282.83|280.43|0
1655383610000|2022-06-16 12:46:50|282.58|280.18|283.83|281.43|283.83|281.43|282.58|280.18|0
1655383620000|2022-06-16 12:47:00|284.08|281.68|284.08|281.68|284.08|281.68|283.83|281.43|0
1655383630000|2022-06-16 12:47:10|284.33|281.93|284.33|281.93|284.58|282.18|284.33|281.93|0
1655383640000|2022-06-16 12:47:20|284.58|282.18|284.83|282.43|284.83|282.43|284.46|282.06|0
1655383650000|2022-06-16 12:47:30|285.08|282.68|285.83|283.43|285.83|283.43|284.96|282.56|0
1655383660000|2022-06-16 12:47:40|286.08|283.68|285.83|283.43|286.08|283.68|285.83|283.43|0
1655383670000|2022-06-16 12:47:50|285.58|283.18|285.33|282.93|285.58|283.18|285.33|282.93|0
1655383680000|2022-06-16 12:48:00|284.83|282.43|285.21|282.81|285.33|282.93|284.83|282.43|0
1655383690000|2022-06-16 12:48:10|285.08|282.68|286.08|283.68|286.08|283.68|285.08|282.68|0
1655383700000|2022-06-16 12:48:20|285.83|283.43|285.58|283.18|285.83|283.43|285.58|283.18|0
1655383710000|2022-06-16 12:48:30|285.33|282.93|285.71|283.31|285.71|283.31|285.33|282.93|0
1655383720000|2022-06-16 12:48:40|285.58|283.18|285.96|283.56|285.96|283.56|285.58|283.18|0
1655383730000|2022-06-16 12:48:50|285.58|283.18|285.83|283.43|285.83|283.43|285.58|283.18|0
1655383740000|2022-06-16 12:49:00|286.08|283.68|285.58|283.18|286.08|283.68|285.58|283.18|0
1655383750000|2022-06-16 12:49:10|285.33|282.93|285.58|283.18|286.08|283.68|285.33|282.93|0
1655383760000|2022-06-16 12:49:20|285.46|283.06|286.08|283.68|286.08|283.68|285.46|283.06|0
1655383770000|2022-06-16 12:49:30|285.33|282.93|284.83|282.43|285.33|282.93|284.83|282.43|0
1655383780000|2022-06-16 12:49:40|285.33|282.93|285.58|283.18|285.58|283.18|285.33|282.93|0
1655383790000|2022-06-16 12:49:50|285.33|282.93|285.08|282.68|285.33|282.93|285.08|282.68|0
1655383800000|2022-06-16 12:50:00|284.83|282.43|283.58|281.18|284.83|282.43|283.58|281.18|0
1655383810000|2022-06-16 12:50:10|283.33|280.93|283.58|281.18|283.83|281.43|283.33|280.93|0
1655383820000|2022-06-16 12:50:20|283.83|281.43|283.58|281.18|283.83|281.43|283.33|280.93|0
1655383830000|2022-06-16 12:50:30|283.83|281.43|284.58|282.18|284.58|282.18|283.83|281.43|0
1655383840000|2022-06-16 12:50:40|284.83|282.43|283.33|280.93|284.83|282.43|283.33|280.93|0
1655383850000|2022-06-16 12:50:50|284.08|281.68|285.08|282.68|285.08|282.68|284.08|281.68|0
1655383860000|2022-06-16 12:51:00|284.83|282.43|285.08|282.68|285.08|282.68|284.58|282.18|0
1655383870000|2022-06-16 12:51:10|285.33|282.93|284.58|282.18|285.33|282.93|284.58|282.18|0
1655383880000|2022-06-16 12:51:20|284.83|282.43|285.83|283.43|285.83|283.43|284.83|282.43|0
1655383890000|2022-06-16 12:51:30|286.08|283.68|285.46|283.06|286.08|283.68|285.46|283.06|0
1655383900000|2022-06-16 12:51:40|285.33|282.93|285.83|283.43|285.83|283.43|285.33|282.93|0
1655383910000|2022-06-16 12:51:50|285.33|282.93|285.08|282.68|285.33|282.93|285.08|282.68|0
1655383920000|2022-06-16 12:52:00|285.33|282.93|285.08|282.68|285.33|282.93|284.83|282.43|0
1655383930000|2022-06-16 12:52:10|284.83|282.43|284.83|282.43|284.83|282.43|284.83|282.43|0
1655383940000|2022-06-16 12:52:20|283.58|281.18|283.08|280.68|283.58|281.18|283.08|280.68|0
1655383950000|2022-06-16 12:52:30|283.83|281.43|283.58|281.18|283.83|281.43|283.58|281.18|0
1655383960000|2022-06-16 12:52:40|283.33|280.93|283.58|281.18|283.83|281.43|283.33|280.93|0
1655383970000|2022-06-16 12:52:50|283.46|281.06|283.58|281.18|283.58|281.18|283.08|280.68|0
1655383980000|2022-06-16 12:53:00|283.71|281.31|283.83|281.43|283.83|281.43|283.71|281.31|0
1655383990000|2022-06-16 12:53:10|283.58|281.18|284.08|281.68|284.08|281.68|283.58|281.18|0
1655384000000|2022-06-16 12:53:20|284.58|282.18|283.46|281.06|284.58|282.18|283.46|281.06|0
1655384010000|2022-06-16 12:53:30|282.83|280.43|282.58|280.18|282.83|280.43|282.33|279.93|0
1655384020000|2022-06-16 12:53:40|283.58|281.18|283.08|280.68|283.58|281.18|282.83|280.43|0
1655384030000|2022-06-16 12:53:50|282.83|280.43|282.96|280.56|283.21|280.81|282.83|280.43|0
1655384040000|2022-06-16 12:54:00|283.33|280.93|282.83|280.43|283.33|280.93|282.83|280.43|0
1655384050000|2022-06-16 12:54:10|283.08|280.68|283.33|280.93|283.33|280.93|282.83|280.43|0
1655384060000|2022-06-16 12:54:20|283.08|280.68|282.96|280.56|283.08|280.68|282.83|280.43|0
1655384070000|2022-06-16 12:54:30|282.83|280.43|283.08|280.68|283.08|280.68|282.83|280.43|0
1655384080000|2022-06-16 12:54:40|283.33|280.93|283.08|280.68|283.33|280.93|283.08|280.68|0
1655384090000|2022-06-16 12:54:50|283.33|280.93|285.08|282.68|285.08|282.68|283.33|280.93|0
1655384100000|2022-06-16 12:55:00|284.83|282.43|283.58|281.18|284.83|282.43|283.58|281.18|0
1655384110000|2022-06-16 12:55:10|283.83|281.43|284.33|281.93|284.33|281.93|283.58|281.18|0
1655384120000|2022-06-16 12:55:20|284.08|281.68|283.33|280.93|284.58|282.18|283.33|280.93|0
1655384130000|2022-06-16 12:55:30|283.96|281.56|284.58|282.18|284.58|282.18|283.96|281.56|0
1655384140000|2022-06-16 12:55:40|283.83|281.43|284.33|281.93|284.33|281.93|283.83|281.43|0
1655384150000|2022-06-16 12:55:50|284.08|281.68|283.83|281.43|284.08|281.68|283.83|281.43|0
1655384160000|2022-06-16 12:56:00|284.33|281.93|284.83|282.43|284.83|282.43|284.08|281.68|0
1655384170000|2022-06-16 12:56:10|285.08|282.68|285.33|282.93|285.33|282.93|285.08|282.68|0
1655384180000|2022-06-16 12:56:20|285.21|282.81|284.33|281.93|285.21|282.81|284.33|281.93|0
1655384190000|2022-06-16 12:56:30|284.21|281.81|284.83|282.43|284.83|282.43|284.21|281.81|0
1655384200000|2022-06-16 12:56:40|284.96|282.56|285.58|283.18|285.83|283.43|284.96|282.56|0
1655384210000|2022-06-16 12:56:50|285.83|283.43|285.83|283.43|285.83|283.43|285.83|283.43|0
1655384220000|2022-06-16 12:57:00|286.08|283.68|286.08|283.68|286.08|283.68|285.83|283.43|0
1655384230000|2022-06-16 12:57:10|286.71|284.31|287.46|285.06|287.46|285.06|286.71|284.31|0
1655384240000|2022-06-16 12:57:20|287.71|285.31|287.96|285.56|287.96|285.56|287.58|285.18|0
1655384250000|2022-06-16 12:57:30|288.08|285.68|288.58|286.18|288.58|286.18|288.08|285.68|0
1655384260000|2022-06-16 12:57:40|288.83|286.43|289.08|286.68|289.08|286.68|288.58|286.18|0
1655384270000|2022-06-16 12:57:50|288.83|286.43|289.33|286.93|289.33|286.93|288.83|286.43|0
1655384280000|2022-06-16 12:58:00|289.08|286.68|289.08|286.68|289.08|286.68|288.83|286.43|0
1655384290000|2022-06-16 12:58:10|288.83|286.43|288.83|286.43|289.08|286.68|288.83|286.43|0
1655384300000|2022-06-16 12:58:20|289.08|286.68|288.83|286.43|289.08|286.68|288.83|286.43|0
1655384310000|2022-06-16 12:58:30|288.71|286.31|288.71|286.31|288.83|286.43|288.71|286.31|0
1655384320000|2022-06-16 12:58:40|288.58|286.18|290.07|287.67|290.07|287.67|288.58|286.18|0
1655384330000|2022-06-16 12:58:50|289.95|287.55|288.83|286.43|289.95|287.55|288.83|286.43|0
1655384340000|2022-06-16 12:59:00|288.58|286.18|289.58|287.18|289.58|287.18|288.58|286.18|0
1655384350000|2022-06-16 12:59:10|289.08|286.68|288.83|286.43|289.08|286.68|288.83|286.43|0
1655384360000|2022-06-16 12:59:20|288.58|286.18|288.58|286.18|288.58|286.18|288.21|285.81|0
1655384370000|2022-06-16 12:59:30|289.08|286.68|288.33|285.93|289.08|286.68|288.33|285.93|0
1655384380000|2022-06-16 12:59:40|288.21|285.81|288.58|286.18|288.58|286.18|288.21|285.81|0
1655384390000|2022-06-16 12:59:50|288.46|286.06|288.46|286.06|288.46|286.06|288.46|286.06|0
1655384400000|2022-06-16 13:00:00|288.58|286.18|288.58|286.18|288.58|286.18|287.96|285.56|0
1655384410000|2022-06-16 13:00:10|288.08|285.68|288.83|286.43|288.83|286.43|287.58|285.18|0
1655384420000|2022-06-16 13:00:20|288.58|286.18|288.33|285.93|288.58|286.18|288.33|285.93|0
1655384430000|2022-06-16 13:00:30|288.08|285.68|289.08|286.68|289.08|286.68|288.08|285.68|0
1655384440000|2022-06-16 13:00:40|288.96|286.56|289.08|286.68|289.08|286.68|288.96|286.56|0
1655384450000|2022-06-16 13:00:50|288.83|286.43|289.08|286.68|289.08|286.68|288.83|286.43|0
1655384460000|2022-06-16 13:01:00|289.21|286.81|289.82|287.42|289.82|287.42|289.21|286.81|0
1655384470000|2022-06-16 13:01:10|289.57|287.17|289.46|287.06|289.57|287.17|288.96|286.56|0
1655384480000|2022-06-16 13:01:20|289.08|286.68|289.33|286.93|289.33|286.93|289.08|286.68|0
1655384490000|2022-06-16 13:01:30|289.46|287.06|289.82|287.42|289.82|287.42|289.46|287.06|0
1655384500000|2022-06-16 13:01:40|290.07|287.67|290.07|287.67|290.07|287.67|289.82|287.42|0
1655384510000|2022-06-16 13:01:50|290.32|287.92|290.07|287.67|290.32|287.92|290.07|287.67|0
1655384520000|2022-06-16 13:02:00|289.82|287.42|289.5|287.5|289.82|287.5|289.13|287.13|0
1655384530000|2022-06-16 13:02:10|288.83|286.43|288.83|286.43|288.83|286.43|288.83|286.43|0
1655384540000|2022-06-16 13:02:20|289.21|286.81|286.83|284.43|289.21|286.81|286.83|284.43|0
1655384550000|2022-06-16 13:02:30|287.08|284.68|287.08|284.68|287.08|284.68|286.83|284.43|0
1655384560000|2022-06-16 13:02:40|286.83|284.43|285.33|282.93|286.83|284.43|285.33|282.93|0
1655384570000|2022-06-16 13:02:50|285.08|282.68|285.08|282.68|285.46|283.06|285.08|282.68|0
1655384580000|2022-06-16 13:03:00|284.58|282.18|284.33|281.93|284.58|282.18|284.33|281.93|0
1655384590000|2022-06-16 13:03:10|283.83|281.43|284.83|282.43|284.83|282.43|283.83|281.43|0
1655384600000|2022-06-16 13:03:20|284.33|281.93|283.83|281.43|284.33|281.93|283.83|281.43|0
1655384610000|2022-06-16 13:03:30|283.08|280.68|283.83|281.43|283.83|281.43|283.08|280.68|0
1655384620000|2022-06-16 13:03:40|284.08|281.68|284.46|282.06|284.46|282.06|284.08|281.68|0
1655384630000|2022-06-16 13:03:50|284.58|282.18|284.33|281.93|284.58|282.18|284.33|281.93|0
1655384640000|2022-06-16 13:04:00|284.21|281.81|285.08|282.68|285.08|282.68|284.21|281.81|0
1655384650000|2022-06-16 13:04:10|284.58|282.18|285.33|282.93|285.33|282.93|284.58|282.18|0
1655384660000|2022-06-16 13:04:20|286.33|283.93|287.07|284.67|287.07|284.67|286.33|283.93|0
1655384670000|2022-06-16 13:04:30|287.57|285.17|287.07|284.67|287.57|285.17|286.7|284.3|0
1655384680000|2022-06-16 13:04:40|287.32|284.92|287.07|284.67|287.32|284.92|287.07|284.67|0
1655384690000|2022-06-16 13:04:50|287.57|285.17|287.07|284.67|287.57|285.17|286.95|284.55|0
1655384700000|2022-06-16 13:05:00|287.2|284.8|286.33|283.93|287.2|284.8|286.33|283.93|0
1655384710000|2022-06-16 13:05:10|286.82|284.42|287.07|284.67|287.07|284.67|286.57|284.17|0
1655384720000|2022-06-16 13:05:20|286.82|284.42|287.07|284.67|287.07|284.67|286.82|284.42|0
1655384730000|2022-06-16 13:05:30|286.82|284.42|287.57|285.17|287.82|285.42|286.82|284.42|0
1655384740000|2022-06-16 13:05:40|288.07|285.67|288.82|286.42|288.82|286.42|288.07|285.67|0
1655384750000|2022-06-16 13:05:50|289.32|286.92|289.32|286.92|289.57|287.17|289.07|286.67|0
1655384760000|2022-06-16 13:06:00|289.2|286.8|289.32|286.92|289.32|286.92|289.07|286.67|0
1655384770000|2022-06-16 13:06:10|289.57|287.17|290.07|287.67|290.07|287.67|289.57|287.17|0
1655384780000|2022-06-16 13:06:20|290.32|287.92|290.32|287.92|290.57|288.17|290.32|287.92|0
1655384790000|2022-06-16 13:06:30|290.07|287.67|290.07|287.67|290.32|287.92|290.07|287.67|0
1655384800000|2022-06-16 13:06:40|290.57|288.17|291.07|288.67|291.07|288.67|290.57|288.17|0
1655384810000|2022-06-16 13:06:50|290.82|288.42|291.2|288.8|291.2|288.8|290.82|288.42|0
1655384820000|2022-06-16 13:07:00|291.32|288.92|291.07|288.67|291.32|288.92|290.32|287.92|0
1655384830000|2022-06-16 13:07:10|290.82|288.42|291.07|288.67|291.32|288.92|290.82|288.42|0
1655384840000|2022-06-16 13:07:20|291.32|288.92|291.07|288.67|291.32|288.92|291.07|288.67|0
1655384850000|2022-06-16 13:07:30|291.57|289.17|291.57|289.17|291.57|289.17|291.57|289.17|0
1655384860000|2022-06-16 13:07:40|291.32|288.92|291.32|288.92|291.82|289.42|291.32|288.92|0
1655384870000|2022-06-16 13:07:50|291.57|289.17|291.2|288.8|291.57|289.17|291.2|288.8|0
1655384880000|2022-06-16 13:08:00|291.32|288.92|291.57|289.17|291.57|289.17|291.32|288.92|0
1655384890000|2022-06-16 13:08:10|291.07|288.67|291.07|288.67|291.32|288.92|291.07|288.67|0
1655384900000|2022-06-16 13:08:20|290.57|288.17|290.82|288.42|290.82|288.42|290.32|287.92|0
1655384910000|2022-06-16 13:08:30|291.32|288.92|291.07|288.67|291.32|288.92|290.82|288.42|0
1655384920000|2022-06-16 13:08:40|291.32|288.92|290.82|288.42|291.32|288.92|290.82|288.42|0
1655384930000|2022-06-16 13:08:50|290.95|288.55|290.32|287.92|290.95|288.55|289.82|287.42|0
1655384940000|2022-06-16 13:09:00|290.57|288.17|290.32|287.92|290.57|288.17|290.32|287.92|0
1655384950000|2022-06-16 13:09:10|289.57|287.17|288.82|286.42|289.57|287.17|288.82|286.42|0
1655384960000|2022-06-16 13:09:20|289.32|286.92|289.32|286.92|289.57|287.17|289.32|286.92|0
1655384970000|2022-06-16 13:09:30|289.2|286.8|288.57|286.17|289.2|286.8|288.57|286.17|0
1655384980000|2022-06-16 13:09:40|288.82|286.42|288.82|286.42|289.07|286.67|288.82|286.42|0
1655384990000|2022-06-16 13:09:50|289.32|286.92|289.32|286.92|289.32|286.92|289.32|286.92|0
1655385000000|2022-06-16 13:10:00|289.57|287.17|289.32|286.92|289.57|287.17|289.32|286.92|0
1655385010000|2022-06-16 13:10:10|289.57|287.17|289.07|286.67|289.7|287.3|289.07|286.67|0
1655385020000|2022-06-16 13:10:20|289.32|286.92|289.2|286.8|289.32|286.92|289.2|286.8|0
1655385030000|2022-06-16 13:10:30|288.82|286.42|289.07|286.67|289.07|286.67|288.82|286.42|0
1655385040000|2022-06-16 13:10:40|289.32|286.92|288.82|286.42|289.32|286.92|288.82|286.42|0
1655385050000|2022-06-16 13:10:50|288.95|286.55|289.57|287.17|289.57|287.17|288.95|286.55|0
1655385060000|2022-06-16 13:11:00|290.32|287.92|290.57|288.17|290.57|288.17|290.32|287.92|0
1655385070000|2022-06-16 13:11:10|290.32|287.92|290.82|288.42|291.07|288.67|290.32|287.92|0
1655385080000|2022-06-16 13:11:20|290.57|288.17|290.82|288.42|290.82|288.42|290.57|288.17|0
1655385090000|2022-06-16 13:11:30|290.32|287.92|290.82|288.42|290.82|288.42|290.2|287.8|0
1655385100000|2022-06-16 13:11:40|290.95|288.55|290.82|288.42|290.95|288.55|290.07|287.67|0
1655385110000|2022-06-16 13:11:50|290.57|288.17|290.57|288.17|290.57|288.17|290.57|288.17|0
1655385120000|2022-06-16 13:12:00|290.32|287.92|289.57|287.17|290.32|287.92|289.57|287.17|0
1655385130000|2022-06-16 13:12:10|289.82|287.42|290.32|287.92|290.32|287.92|289.82|287.42|0
1655385140000|2022-06-16 13:12:20|290.82|288.42|291.07|288.67|291.07|288.67|290.82|288.42|0
1655385150000|2022-06-16 13:12:30|291.57|289.17|291.57|289.17|291.57|289.17|291.57|289.17|0
1655385170000|2022-06-16 13:12:50|291.7|289.3|291.82|289.42|291.82|289.42|291.7|289.3|0
1655385180000|2022-06-16 13:13:00|291.57|289.17|291.82|289.42|291.82|289.42|291.45|289.05|0
1655385190000|2022-06-16 13:13:10|291.95|289.55|291.07|288.67|292.32|289.92|291.07|288.67|0
1655385200000|2022-06-16 13:13:20|290.82|288.42|290.32|287.92|291.07|288.67|290.32|287.92|0
1655385210000|2022-06-16 13:13:30|290.57|288.17|290.45|288.05|290.82|288.42|290.32|287.92|0
1655385220000|2022-06-16 13:13:40|290.57|288.17|290.32|287.92|290.57|288.17|290.32|287.92|0
1655385230000|2022-06-16 13:13:50|290.07|287.67|289.57|287.17|290.07|287.67|289.57|287.17|0
1655385240000|2022-06-16 13:14:00|289.82|287.42|289.57|287.17|289.82|287.42|289.57|287.17|0
1655385250000|2022-06-16 13:14:10|289.45|287.05|289.82|287.42|289.82|287.42|289.45|287.05|0
1655385260000|2022-06-16 13:14:20|290.07|287.67|289.95|287.55|290.07|287.67|289.95|287.55|0
1655385270000|2022-06-16 13:14:30|290.07|287.67|290.82|288.42|290.82|288.42|290.07|287.67|0
1655385280000|2022-06-16 13:14:40|290.32|287.92|290.57|288.17|290.57|288.17|290.32|287.92|0
1655385290000|2022-06-16 13:14:50|290.45|288.05|290.32|287.92|290.45|288.05|290.32|287.92|0
1655385300000|2022-06-16 13:15:00|290.57|288.17|290.07|287.67|290.57|288.17|290.07|287.67|0
1655385310000|2022-06-16 13:15:10|290.32|287.92|290.32|287.92|290.32|287.92|290.07|287.67|0
1655385320000|2022-06-16 13:15:20|290.7|288.3|291.07|288.67|291.07|288.67|290.7|288.3|0
1655385330000|2022-06-16 13:15:30|291.32|288.92|291.32|288.92|291.57|289.17|291.32|288.92|0
1655385340000|2022-06-16 13:15:40|291.57|289.17|292.32|289.92|292.32|289.92|291.57|289.17|0
1655385350000|2022-06-16 13:15:50|291.45|289.05|291.57|289.17|291.57|289.17|291.2|288.8|0
1655385360000|2022-06-16 13:16:00|292.07|289.67|292.32|289.92|292.32|289.92|291.57|289.17|0
1655385370000|2022-06-16 13:16:10|291.57|289.17|291.32|288.92|291.57|289.17|291.32|288.92|0
1655385380000|2022-06-16 13:16:20|291.57|289.17|291.82|289.42|291.82|289.42|291.32|288.92|0
1655385390000|2022-06-16 13:16:30|291.57|289.17|291.57|289.17|291.82|289.42|291.57|289.17|0
1655385400000|2022-06-16 13:16:40|292.07|289.67|292.32|289.92|292.32|289.92|292.07|289.67|0
1655385410000|2022-06-16 13:16:50|293.07|290.67|293.32|290.92|293.32|290.92|292.82|290.42|0
1655385420000|2022-06-16 13:17:00|293.07|290.67|292.82|290.42|293.07|290.67|292.82|290.42|0
1655385430000|2022-06-16 13:17:10|292.57|290.17|291.82|289.42|292.57|290.17|291.82|289.42|0
1655385440000|2022-06-16 13:17:20|292.07|289.67|292.57|290.17|292.57|290.17|292.07|289.67|0
1655385450000|2022-06-16 13:17:30|292.82|290.42|292.82|290.42|292.82|290.42|292.82|290.42|0
1655385460000|2022-06-16 13:17:40|293.07|290.67|293.32|290.92|293.32|290.92|292.82|290.42|0
1655385470000|2022-06-16 13:17:50|293.07|290.67|292.82|290.42|293.07|290.67|292.82|290.42|0
1655385480000|2022-06-16 13:18:00|293.07|290.67|292.95|290.55|293.2|290.8|292.95|290.55|0
1655385490000|2022-06-16 13:18:10|293.07|290.67|293.07|290.67|293.32|290.92|293.07|290.67|0
1655385500000|2022-06-16 13:18:20|292.82|290.42|292.95|290.55|293.07|290.67|292.82|290.42|0
1655385510000|2022-06-16 13:18:30|293.07|290.67|292.57|290.17|293.07|290.67|292.57|290.17|0
1655385520000|2022-06-16 13:18:40|293.07|290.67|292.57|290.17|293.07|290.67|292.32|289.92|0
1655385530000|2022-06-16 13:18:50|292.07|289.67|291.95|289.55|292.07|289.67|291.95|289.55|0
1655385540000|2022-06-16 13:19:00|291.57|289.17|291.32|288.92|291.57|289.17|290.57|288.17|0
1655385550000|2022-06-16 13:19:10|291.82|289.42|291.32|288.92|292.07|289.67|291.32|288.92|0
1655385560000|2022-06-16 13:19:20|291.57|289.17|291.07|288.67|291.57|289.17|291.07|288.67|0
1655385570000|2022-06-16 13:19:30|291.32|288.92|291.32|288.92|291.32|288.92|291.07|288.67|0
1655385580000|2022-06-16 13:19:40|291.45|289.05|292.32|289.92|292.32|289.92|291.45|289.05|0
1655385590000|2022-06-16 13:19:50|292.82|290.42|292.82|290.42|292.95|290.55|292.57|290.17|0
1655385600000|2022-06-16 13:20:00|293.07|290.67|292.82|290.42|293.32|290.92|292.82|290.42|0
1655385610000|2022-06-16 13:20:10|292.07|289.67|292.32|289.92|292.57|290.17|292.07|289.67|0
1655385620000|2022-06-16 13:20:20|292.2|289.8|292.45|290.05|292.45|290.05|292.2|289.8|0
1655385630000|2022-06-16 13:20:30|292.32|289.92|292.82|290.42|292.95|290.55|292.32|289.92|0
1655385640000|2022-06-16 13:20:40|293.07|290.67|293.32|290.92|293.32|290.92|292.95|290.55|0
1655385650000|2022-06-16 13:20:50|293.2|290.8|293.57|291.17|293.57|291.17|293.07|290.67|0
1655385660000|2022-06-16 13:21:00|293.82|291.42|293.82|291.42|293.82|291.42|293.7|291.3|0
1655385670000|2022-06-16 13:21:10|294.07|291.67|293.82|291.42|294.07|291.67|293.32|290.92|0
1655385680000|2022-06-16 13:21:20|293.57|291.17|293.82|291.42|293.82|291.42|293.57|291.17|0
1655385690000|2022-06-16 13:21:30|293.95|291.55|293.57|291.17|294.07|291.67|293.57|291.17|0
1655385700000|2022-06-16 13:21:40|294.07|291.67|294.07|291.67|294.07|291.67|293.82|291.42|0
1655385710000|2022-06-16 13:21:50|294.57|292.17|295.07|292.67|295.07|292.67|294.57|292.17|0
1655385720000|2022-06-16 13:22:00|295.2|292.8|295.2|292.8|295.2|292.8|295.2|292.8|0
1655385730000|2022-06-16 13:22:10|295.32|292.92|295.57|293.17|295.57|293.17|295.32|292.92|0
1655385740000|2022-06-16 13:22:20|295.32|292.92|294.82|292.42|295.32|292.92|294.82|292.42|0
1655385750000|2022-06-16 13:22:30|295.07|292.67|295.32|292.92|295.57|293.17|295.07|292.67|0
1655385760000|2022-06-16 13:22:40|295.07|292.67|294.82|292.42|295.07|292.67|294.82|292.42|0
1655385770000|2022-06-16 13:22:50|295.07|292.67|295.45|293.05|295.45|293.05|295.07|292.67|0
1655385780000|2022-06-16 13:23:00|295.57|293.17|295.45|293.05|295.57|293.17|295.45|293.05|0
1655385790000|2022-06-16 13:23:10|295.32|292.92|296.07|293.67|296.07|293.67|295.32|292.92|0
1655385800000|2022-06-16 13:23:20|296.2|293.8|295.82|293.42|296.2|293.8|295.82|293.42|0
1655385810000|2022-06-16 13:23:30|296.07|293.67|296.07|293.67|296.32|293.92|296.07|293.67|0
1655385820000|2022-06-16 13:23:40|296.2|293.8|295.82|293.42|296.32|293.92|295.82|293.42|0
1655385830000|2022-06-16 13:23:50|296.07|293.67|296.07|293.67|296.32|293.92|296.07|293.67|0
1655385840000|2022-06-16 13:24:00|296.32|293.92|295.82|293.42|296.32|293.92|295.82|293.42|0
1655385850000|2022-06-16 13:24:10|296.07|293.67|295.82|293.42|296.07|293.67|295.82|293.42|0
1655385860000|2022-06-16 13:24:20|296.07|293.67|296.32|293.92|296.32|293.92|296.07|293.67|0
1655385870000|2022-06-16 13:24:30|296.07|293.67|295.57|293.17|296.07|293.67|295.57|293.17|0
1655385880000|2022-06-16 13:24:40|295.32|292.92|295.57|293.17|295.57|293.17|295.32|292.92|0
1655385890000|2022-06-16 13:24:50|296.07|293.67|296.07|293.67|296.32|293.92|296.07|293.67|0
1655385900000|2022-06-16 13:25:00|296.57|294.17|296.82|294.42|296.82|294.42|296.32|293.92|0
1655385910000|2022-06-16 13:25:10|296.32|293.92|297.32|294.92|297.32|294.92|296.32|293.92|0
1655385930000|2022-06-16 13:25:30|297.07|294.67|297.32|294.92|297.32|294.92|297.07|294.67|0
1655385950000|2022-06-16 13:25:50|297.07|294.67|297.32|294.92|297.32|294.92|297.07|294.67|0
1655385960000|2022-06-16 13:26:00|297.57|295.17|297.82|295.42|297.82|295.42|297.57|295.17|0
1655385970000|2022-06-16 13:26:10|298.07|295.67|298.07|295.67|298.07|295.67|297.82|295.42|0
1655385980000|2022-06-16 13:26:20|298.32|295.92|298.2|295.8|298.32|295.92|298.2|295.8|0
1655385990000|2022-06-16 13:26:30|297.82|295.42|297.57|295.17|297.82|295.42|297.57|295.17|0
1655386000000|2022-06-16 13:26:40|297.7|295.3|297.82|295.42|297.82|295.42|297.57|295.17|0
1655386010000|2022-06-16 13:26:50|298.07|295.67|297.07|294.67|298.07|295.67|297.07|294.67|0
1655386020000|2022-06-16 13:27:00|296.82|294.42|295.82|293.42|296.82|294.42|295.32|292.92|0
1655386030000|2022-06-16 13:27:10|296.32|293.92|295.07|292.67|296.32|293.92|295.07|292.67|0
1655386040000|2022-06-16 13:27:20|295.32|292.92|294.07|291.67|295.32|292.92|294.07|291.67|0
1655386050000|2022-06-16 13:27:30|293.82|291.42|294.57|292.17|294.57|292.17|293.82|291.42|0
1655386060000|2022-06-16 13:27:40|295.82|293.42|295.2|292.8|295.82|293.42|295.2|292.8|0
1655386070000|2022-06-16 13:27:50|295.82|293.42|297.2|294.8|297.2|294.8|295.82|293.42|0
1655386080000|2022-06-16 13:28:00|297.07|294.67|295.82|293.42|297.07|294.67|295.82|293.42|0
1655386090000|2022-06-16 13:28:10|295.45|293.05|294.82|292.42|295.45|293.05|294.82|292.42|0
1655386100000|2022-06-16 13:28:20|295.07|292.67|294.82|292.42|295.07|292.67|294.82|292.42|0
1655386110000|2022-06-16 13:28:30|295.07|292.67|295.82|293.42|295.82|293.42|295.07|292.67|0
1655386120000|2022-06-16 13:28:40|295.57|293.17|295.32|292.92|295.95|293.55|295.32|292.92|0
1655386130000|2022-06-16 13:28:50|295.57|293.17|296.07|293.67|296.07|293.67|295.57|293.17|0
1655386140000|2022-06-16 13:29:00|296.2|293.8|296.07|293.67|296.2|293.8|296.07|293.67|0
1655386150000|2022-06-16 13:29:10|297.07|294.67|297.57|295.17|297.57|295.17|297.07|294.67|0
1655386160000|2022-06-16 13:29:20|297.7|295.3|298.32|295.92|298.32|295.92|297.57|295.17|0
1655386170000|2022-06-16 13:29:30|298.07|295.67|297.95|295.55|298.07|295.67|297.95|295.55|0
1655386180000|2022-06-16 13:29:40|298.32|295.92|298.07|295.67|298.32|295.92|298.07|295.67|0
1655386190000|2022-06-16 13:29:50|297.82|295.42|297.32|294.92|297.82|295.42|297.32|294.92|0
1655386200000|2022-06-16 13:30:00|297.07|294.67|298.07|295.67|298.07|295.67|297.07|294.67|0
1655386210000|2022-06-16 13:30:10|298.32|295.92|301.32|298.92|301.32|298.92|298.32|295.92|0
1655386220000|2022-06-16 13:30:20|301.07|298.67|300.57|298.17|301.07|298.67|300.57|298.17|0
1655386230000|2022-06-16 13:30:30|300.07|297.67|300.07|297.67|300.07|297.67|300.07|297.67|0
1655386240000|2022-06-16 13:30:40|300.32|297.92|299.82|297.42|300.32|297.92|299.32|296.92|0
1655386250000|2022-06-16 13:30:50|300.07|297.67|297.82|295.42|300.07|297.67|297.82|295.42|0
1655386260000|2022-06-16 13:31:00|295.82|293.42|296.82|294.42|297.57|295.17|295.82|293.42|0
1655386270000|2022-06-16 13:31:10|295.82|293.42|295.32|292.92|295.82|293.42|295.32|292.92|0
1655386280000|2022-06-16 13:31:20|294.82|292.42|293.82|291.42|294.82|292.42|293.82|291.42|0
1655386290000|2022-06-16 13:31:30|294.07|291.67|295.07|292.67|295.07|292.67|293.82|291.42|0
1655386300000|2022-06-16 13:31:40|294.57|292.17|293.57|291.17|294.57|292.17|293.57|291.17|0
1655386310000|2022-06-16 13:31:50|293.82|291.42|295.32|292.92|295.32|292.92|293.82|291.42|0
1655386320000|2022-06-16 13:32:00|296.32|293.92|296.07|293.67|296.32|293.92|295.82|293.42|0
1655386330000|2022-06-16 13:32:10|296.57|294.17|298.07|295.67|298.07|295.67|296.57|294.17|0
1655386340000|2022-06-16 13:32:20|296.57|294.17|295.57|293.17|296.57|294.17|295.57|293.17|0
1655386350000|2022-06-16 13:32:30|294.57|292.17|294.07|291.67|294.57|292.17|293.45|291.05|0
1655386360000|2022-06-16 13:32:40|293.32|290.92|295.32|292.92|295.32|292.92|293.32|290.92|0
1655386370000|2022-06-16 13:32:50|296.07|293.67|295.82|293.42|296.07|293.67|295.07|292.67|0
1655386380000|2022-06-16 13:33:00|294.32|291.92|296.2|293.8|296.2|293.8|294.32|291.92|0
1655386390000|2022-06-16 13:33:10|296.32|293.92|295.57|293.17|296.7|294.3|295.32|292.92|0
1655386400000|2022-06-16 13:33:20|296.57|294.17|298.82|296.42|298.82|296.42|296.57|294.17|0
1655386410000|2022-06-16 13:33:30|300.32|297.92|301.32|298.92|301.82|299.42|300.32|297.92|0
1655386420000|2022-06-16 13:33:40|302.32|299.92|302.32|299.92|302.32|299.92|301.82|299.42|0
1655386430000|2022-06-16 13:33:50|303.07|300.67|303.32|300.92|303.32|300.92|302.82|300.42|0
1655386440000|2022-06-16 13:34:00|304.07|301.67|304.07|301.67|304.32|301.92|303.82|301.42|0
1655386450000|2022-06-16 13:34:10|304.82|302.42|306.32|303.92|306.32|303.92|304.82|302.42|0
1655386460000|2022-06-16 13:34:20|307.57|305.17|307.07|304.67|307.57|305.17|306.82|304.42|0
1655386470000|2022-06-16 13:34:30|306.82|304.42|306.82|304.42|306.82|304.42|306.57|304.17|0
1655386480000|2022-06-16 13:34:40|307.82|305.42|306.82|304.42|307.82|305.42|306.82|304.42|0
1655386490000|2022-06-16 13:34:50|307.32|304.92|306.82|304.42|307.32|304.92|306.82|304.42|0
1655386500000|2022-06-16 13:35:00|307.32|304.92|308.07|305.67|308.32|305.92|306.82|304.42|0
1655386510000|2022-06-16 13:35:10|308.32|305.92|307.57|305.17|308.32|305.92|307.57|305.17|0
1655386520000|2022-06-16 13:35:20|308.07|305.67|307.07|304.67|308.07|305.67|307.07|304.67|0
1655386530000|2022-06-16 13:35:30|305.82|303.42|305.07|302.67|306.32|303.92|304.57|302.17|0
1655386540000|2022-06-16 13:35:40|305.32|302.92|305.82|303.42|305.82|303.42|304.07|301.67|0
1655386550000|2022-06-16 13:35:50|305.32|302.92|304.7|302.3|305.32|302.92|304.7|302.3|0
1655386560000|2022-06-16 13:36:00|304.57|302.17|306.32|303.92|306.32|303.92|304.57|302.17|0
1655386570000|2022-06-16 13:36:10|304.57|302.17|303.82|301.42|304.57|302.17|302.57|300.17|0
1655386580000|2022-06-16 13:36:20|304.57|302.17|303.32|300.92|304.57|302.17|302.32|299.92|0
1655386590000|2022-06-16 13:36:30|304.82|302.42|304.07|301.67|304.82|302.42|303.32|300.92|0
1655386600000|2022-06-16 13:36:40|303.32|300.92|304.32|301.92|304.32|301.92|303.32|300.92|0
1655386610000|2022-06-16 13:36:50|305.57|303.17|304.32|301.92|306.82|304.42|304.32|301.92|0
1655386620000|2022-06-16 13:37:00|304.45|302.05|305.07|302.67|306.32|303.92|304.45|302.05|0
1655386630000|2022-06-16 13:37:10|305.82|303.42|305.57|303.17|305.82|303.42|304.32|301.92|0
1655386640000|2022-06-16 13:37:20|304.82|302.42|306.57|304.17|306.57|304.17|304.82|302.42|0
1655386650000|2022-06-16 13:37:30|306.32|303.92|306.57|304.17|306.57|304.17|306.07|303.67|0
1655386660000|2022-06-16 13:37:40|306.07|303.67|305.82|303.42|306.32|303.92|305.82|303.42|0
1655386670000|2022-06-16 13:37:50|305.57|303.17|306.32|303.92|306.57|304.17|305.57|303.17|0
1655386680000|2022-06-16 13:38:00|305.82|303.42|307.32|304.92|307.57|305.17|305.82|303.42|0
1655386690000|2022-06-16 13:38:10|307.82|305.42|311.82|309.42|311.82|309.42|307.82|305.42|0
1655386700000|2022-06-16 13:38:20|312.32|309.92|310.07|307.67|312.32|309.92|310.07|307.67|0
1655386710000|2022-06-16 13:38:30|310.57|308.17|313.07|310.67|313.07|310.67|310.57|308.17|0
1655386720000|2022-06-16 13:38:40|312.32|309.92|313.32|310.92|313.82|311.42|312.32|309.92|0
1655386730000|2022-06-16 13:38:50|314.07|311.67|316.82|314.42|316.82|314.42|314.07|311.67|0
1655386740000|2022-06-16 13:39:00|317.07|314.67|319.32|316.92|319.32|316.92|316.32|313.92|0
1655386750000|2022-06-16 13:39:10|319.57|317.17|318.57|316.17|319.57|317.17|318.32|315.92|0
1655386760000|2022-06-16 13:39:20|318.32|315.92|316.07|313.67|318.32|315.92|316.07|313.67|0
1655386770000|2022-06-16 13:39:30|315.57|313.17|315.82|313.42|315.82|313.42|314.82|312.42|0
1655386780000|2022-06-16 13:39:40|315.32|312.92|314.32|311.92|315.32|312.92|314.32|311.92|0
1655386790000|2022-06-16 13:39:50|314.57|312.17|314.57|312.17|314.57|312.17|314.07|311.67|0
1655386800000|2022-06-16 13:40:00|314.82|312.42|315.57|313.17|316.07|313.67|314.82|312.42|0
1655386810000|2022-06-16 13:40:10|316.32|313.92|315.57|313.17|316.32|313.92|313.82|311.42|0
1655386820000|2022-06-16 13:40:20|315.32|312.92|315.82|313.42|316.07|313.67|315.32|312.92|0
1655386830000|2022-06-16 13:40:30|314.7|312.3|316.32|313.92|316.32|313.92|314.7|312.3|0
1655386840000|2022-06-16 13:40:40|316.57|314.17|316.82|314.42|317.07|314.67|315.82|313.42|0
1655386850000|2022-06-16 13:40:50|317.57|315.17|315.82|313.42|317.57|315.17|315.82|313.42|0
1655386860000|2022-06-16 13:41:00|316.82|314.42|316.82|314.42|318.07|315.67|316.32|313.92|0
1655386870000|2022-06-16 13:41:10|317.32|314.92|318.2|315.8|318.2|315.8|317.32|314.92|0
1655386880000|2022-06-16 13:41:20|318.07|315.67|317.32|314.92|318.07|315.67|317.07|314.67|0
1655386890000|2022-06-16 13:41:30|318.07|315.67|318.82|316.42|319.32|316.92|318.07|315.67|0
1655386900000|2022-06-16 13:41:40|318.32|315.92|318.82|316.42|318.82|316.42|317.82|315.42|0
1655386910000|2022-06-16 13:41:50|318.45|316.05|318.57|316.17|319.07|316.67|318.45|316.05|0
1655386920000|2022-06-16 13:42:00|317.82|315.42|317.32|314.92|318.07|315.67|317.32|314.92|0
1655386930000|2022-06-16 13:42:10|316.07|313.67|313.82|311.42|316.07|313.67|313.82|311.42|0
1655386940000|2022-06-16 13:42:20|312.57|310.17|312.07|309.67|313.07|310.67|312.07|309.67|0
1655386950000|2022-06-16 13:42:30|311.82|309.42|311.82|309.42|311.82|309.42|311.07|308.67|0
1655386960000|2022-06-16 13:42:40|314.57|312.17|315.82|313.42|315.82|313.42|314.57|312.17|0
1655386970000|2022-06-16 13:42:50|315.32|312.92|316.07|313.67|316.07|313.67|314.32|311.92|0
1655386980000|2022-06-16 13:43:00|315.82|313.42|314.57|312.17|315.82|313.42|314.57|312.17|0
1655386990000|2022-06-16 13:43:10|313.82|311.42|313.82|311.42|313.82|311.42|313.45|311.05|0
1655387000000|2022-06-16 13:43:20|314.32|311.92|315.32|312.92|315.32|312.92|314.07|311.67|0
1655387010000|2022-06-16 13:43:30|315.57|313.17|317.32|314.92|317.32|314.92|315.57|313.17|0
1655387020000|2022-06-16 13:43:40|317.07|314.67|318.57|316.17|318.57|316.17|317.07|314.67|0
1655387030000|2022-06-16 13:43:50|319.82|317.42|320.07|317.67|320.07|317.67|319.82|317.42|0
1655387040000|2022-06-16 13:44:00|320.32|317.92|321.32|318.92|321.82|319.42|320.32|317.92|0
1655387050000|2022-06-16 13:44:10|320.57|318.17|318.32|315.92|320.57|318.17|318.32|315.92|0
1655387060000|2022-06-16 13:44:20|319.07|316.67|320.07|317.67|320.07|317.67|319.07|316.67|0
1655387070000|2022-06-16 13:44:30|320.32|317.92|319.82|317.42|320.82|318.42|319.82|317.42|0
1655387080000|2022-06-16 13:44:40|320.07|317.67|319.45|317.05|320.2|317.8|319.45|317.05|0
1655387090000|2022-06-16 13:44:50|319.7|317.3|318.32|315.92|320.07|317.67|318.32|315.92|0
1655387100000|2022-06-16 13:45:00|318.82|316.42|317.82|315.42|319.82|317.42|317.82|315.42|0
1655387110000|2022-06-16 13:45:10|316.07|313.67|313.32|310.92|316.07|313.67|313.32|310.92|0
1655387120000|2022-06-16 13:45:20|312.57|310.17|311.82|309.42|312.57|310.17|309.57|307.17|0
1655387130000|2022-06-16 13:45:30|310.57|308.17|310.82|308.42|311.32|308.92|310.57|308.17|0
1655387140000|2022-06-16 13:45:40|309.32|306.92|311.32|308.92|311.32|308.92|309.32|306.92|0
1655387150000|2022-06-16 13:45:50|310.82|308.42|310.82|308.42|310.82|308.42|310.07|307.67|0
1655387160000|2022-06-16 13:46:00|311.57|309.17|311.82|309.42|311.82|309.42|311.57|309.17|0
1655387170000|2022-06-16 13:46:10|311.32|308.92|311.57|309.17|312.32|309.92|311.32|308.92|0
1655387180000|2022-06-16 13:46:20|311.2|308.8|312.7|310.3|312.7|310.3|311.2|308.8|0
1655387190000|2022-06-16 13:46:30|311.82|309.42|312.32|309.92|312.32|309.92|311.57|309.17|0
1655387200000|2022-06-16 13:46:40|311.82|309.42|312.32|309.92|313.32|310.92|311.82|309.42|0
1655387210000|2022-06-16 13:46:50|311.32|308.92|303.82|301.42|311.32|308.92|303.82|301.42|0
1655387220000|2022-06-16 13:47:00|304.82|302.42|302.32|299.92|304.82|302.42|302.32|299.92|0
1655387230000|2022-06-16 13:47:10|303.82|301.42|305.57|303.17|305.57|303.17|303.82|301.42|0
1655387240000|2022-06-16 13:47:20|304.82|302.42|306.07|303.67|306.07|303.67|303.82|301.42|0
1655387250000|2022-06-16 13:47:30|305.57|303.17|306.57|304.17|307.57|305.17|305.57|303.17|0
1655387260000|2022-06-16 13:47:40|306.82|304.42|305.07|302.67|306.82|304.42|305.07|302.67|0
1655387270000|2022-06-16 13:47:50|305.32|302.92|307.32|304.92|307.32|304.92|305.32|302.92|0
1655387280000|2022-06-16 13:48:00|308.57|306.17|308.32|305.92|309.82|307.42|308.32|305.92|0
1655387290000|2022-06-16 13:48:10|309.32|306.92|309.57|307.17|309.82|307.42|308.82|306.42|0
1655387300000|2022-06-16 13:48:20|306.82|304.42|307.32|304.92|307.32|304.92|306.82|304.42|0
1655387310000|2022-06-16 13:48:30|306.57|304.17|305.82|303.42|306.82|304.42|305.82|303.42|0
1655387320000|2022-06-16 13:48:40|306.57|304.17|305.32|302.92|306.82|304.42|305.32|302.92|0
1655387330000|2022-06-16 13:48:50|306.57|304.17|305.82|303.42|306.57|304.17|305.57|303.17|0
1655387340000|2022-06-16 13:49:00|305.57|303.17|307.57|305.17|307.57|305.17|305.07|302.67|0
1655387350000|2022-06-16 13:49:10|306.82|304.42|306.82|304.42|307.82|305.42|306.82|304.42|0
1655387360000|2022-06-16 13:49:20|305.32|302.92|303.07|300.67|305.32|302.92|303.07|300.67|0
1655387370000|2022-06-16 13:49:30|304.82|302.42|305.07|302.67|305.32|302.92|304.57|302.17|0
1655387380000|2022-06-16 13:49:40|305.82|303.42|307.32|304.92|307.32|304.92|305.82|303.42|0
1655387390000|2022-06-16 13:49:50|307.57|305.17|307.32|304.92|308.07|305.67|307.32|304.92|0
1655387400000|2022-06-16 13:50:00|308.07|305.67|310.32|307.92|310.82|308.42|308.07|305.67|0
1655387410000|2022-06-16 13:50:10|311.82|309.42|313.07|310.67|313.07|310.67|311.82|309.42|0
1655387420000|2022-06-16 13:50:20|313.32|310.92|310.82|308.42|313.32|310.92|310.82|308.42|0
1655387430000|2022-06-16 13:50:30|311.07|308.67|311.82|309.42|311.82|309.42|310.57|308.17|0
1655387440000|2022-06-16 13:50:40|312.32|309.92|312.82|310.42|313.32|310.92|312.32|309.92|0
1655387450000|2022-06-16 13:50:50|313.57|311.17|313.57|311.17|313.57|311.17|312.82|310.42|0
1655387460000|2022-06-16 13:51:00|313.7|311.3|315.32|312.92|315.32|312.92|313.7|311.3|0
1655387470000|2022-06-16 13:51:10|315.82|313.42|314.32|311.92|315.82|313.42|313.57|311.17|0
1655387480000|2022-06-16 13:51:20|313.32|310.92|313.57|311.17|315.07|312.67|313.32|310.92|0
1655387490000|2022-06-16 13:51:30|313.07|310.67|314.07|311.67|314.07|311.67|312.07|309.67|0
1655387500000|2022-06-16 13:51:40|314.57|312.17|315.07|312.67|315.32|312.92|314.57|312.17|0
1655387510000|2022-06-16 13:51:50|314.82|312.42|314.57|312.17|315.32|312.92|314.57|312.17|0
1655387520000|2022-06-16 13:52:00|315.32|312.92|314.57|312.17|316.07|313.67|314.57|312.17|0
1655387530000|2022-06-16 13:52:10|315.07|312.67|313.32|310.92|315.82|313.42|313.32|310.92|0
1655387540000|2022-06-16 13:52:20|313.82|311.42|314.07|311.67|314.07|311.67|313.82|311.42|0
1655387550000|2022-06-16 13:52:30|315.07|312.67|315.07|312.67|315.57|313.17|315.07|312.67|0
1655387560000|2022-06-16 13:52:40|314.82|312.42|314.07|311.67|315.57|313.17|314.07|311.67|0
1655387570000|2022-06-16 13:52:50|312.82|310.42|313.57|311.17|313.57|311.17|312.82|310.42|0
1655387580000|2022-06-16 13:53:00|314.07|311.67|314.57|312.17|315.82|313.42|314.07|311.67|0
1655387590000|2022-06-16 13:53:10|314.7|312.3|313.57|311.17|314.7|312.3|313.57|311.17|0
1655387600000|2022-06-16 13:53:20|315.07|312.67|315.32|312.92|315.82|313.42|315.07|312.67|0
1655387610000|2022-06-16 13:53:30|314.82|312.42|315.57|313.17|316.07|313.67|314.82|312.42|0
1655387630000|2022-06-16 13:53:50|314.57|312.17|316.57|314.17|316.57|314.17|314.57|312.17|0
1655387640000|2022-06-16 13:54:00|316.82|314.42|316.7|314.3|317.82|315.42|316.7|314.3|0
1655387650000|2022-06-16 13:54:10|316.32|313.92|318.57|316.17|318.82|316.42|316.32|313.92|0
1655387660000|2022-06-16 13:54:20|318.82|316.42|317.32|314.92|318.82|316.42|317.32|314.92|0
1655387670000|2022-06-16 13:54:30|316.07|313.67|315.07|312.67|316.07|313.67|313.82|311.42|0
1655387680000|2022-06-16 13:54:40|315.57|313.17|317.07|314.67|317.07|314.67|315.57|313.17|0
1655387690000|2022-06-16 13:54:50|316.45|314.05|315.07|312.67|316.45|314.05|315.07|312.67|0
1655387700000|2022-06-16 13:55:00|316.57|314.17|315.57|313.17|316.57|314.17|315.07|312.67|0
1655387710000|2022-06-16 13:55:10|315.07|312.67|313.57|311.17|315.07|312.67|313.32|310.92|0
1655387720000|2022-06-16 13:55:20|314.57|312.17|313.57|311.17|314.57|312.17|313.2|310.8|0
1655387730000|2022-06-16 13:55:30|313.82|311.42|313.07|310.67|314.32|311.92|313.07|310.67|0
1655387740000|2022-06-16 13:55:40|314.07|311.67|314.07|311.67|314.57|312.17|313.57|311.17|0
1655387750000|2022-06-16 13:55:50|315.57|313.17|316.57|314.17|316.57|314.17|315.57|313.17|0
1655387760000|2022-06-16 13:56:00|316.82|314.42|316.57|314.17|316.82|314.42|316.32|313.92|0
1655387770000|2022-06-16 13:56:10|315.57|313.17|315.07|312.67|315.57|313.17|314.82|312.42|0
1655387780000|2022-06-16 13:56:20|315.2|312.8|316.2|313.8|316.2|313.8|314.45|312.05|0
1655387790000|2022-06-16 13:56:30|316.07|313.67|317.07|314.67|317.57|315.17|316.07|313.67|0
1655387800000|2022-06-16 13:56:40|317.2|314.8|316.82|314.42|317.2|314.8|316.82|314.42|0
1655387810000|2022-06-16 13:56:50|317.2|314.8|314.82|312.42|317.2|314.8|314.82|312.42|0
1655387820000|2022-06-16 13:57:00|315.57|313.17|317.07|314.67|317.07|314.67|315.57|313.17|0
1655387830000|2022-06-16 13:57:10|316.57|314.17|317.57|315.17|317.57|315.17|316.57|314.17|0
1655387840000|2022-06-16 13:57:20|316.57|314.17|314.45|312.05|316.57|314.17|314.45|312.05|0
1655387850000|2022-06-16 13:57:30|314.07|311.67|314.82|312.42|314.82|312.42|313.82|311.42|0
1655387860000|2022-06-16 13:57:40|314.07|311.67|313.32|310.92|314.07|311.67|313.32|310.92|0
1655387870000|2022-06-16 13:57:50|313.82|311.42|311.57|309.17|313.82|311.42|311.57|309.17|0
1655387880000|2022-06-16 13:58:00|311.45|309.05|313.07|310.67|313.07|310.67|311.45|309.05|0
1655387890000|2022-06-16 13:58:10|313.32|310.92|310.32|307.92|313.32|310.92|310.32|307.92|0
1655387900000|2022-06-16 13:58:20|309.82|307.42|308.07|305.67|309.82|307.42|308.07|305.67|0
1655387910000|2022-06-16 13:58:30|308.57|306.17|309.57|307.17|309.57|307.17|308.07|305.67|0
1655387920000|2022-06-16 13:58:40|308.07|305.67|308.57|306.17|308.57|306.17|307.57|305.17|0
1655387930000|2022-06-16 13:58:50|308.82|306.42|309.82|307.42|310.07|307.67|308.82|306.42|0
1655387940000|2022-06-16 13:59:00|310.07|307.67|310.95|308.55|310.95|308.55|310.07|307.67|0
1655387950000|2022-06-16 13:59:10|311.57|309.17|313.07|310.67|313.07|310.67|311.57|309.17|0
1655387960000|2022-06-16 13:59:20|311.82|309.42|311.07|308.67|311.82|309.42|310.07|307.67|0
1655387970000|2022-06-16 13:59:30|312.07|309.67|312.57|310.17|312.57|310.17|312.07|309.67|0
1655387980000|2022-06-16 13:59:40|312.82|310.42|313.32|310.92|313.57|311.17|312.82|310.42|0
1655387990000|2022-06-16 13:59:50|314.07|311.67|313.95|311.55|314.07|311.67|313.82|311.42|0
1655388000000|2022-06-16 14:00:00|315.57|313.17|316.07|313.67|316.07|313.67|315.57|313.17|0
1655388010000|2022-06-16 14:00:10|316.82|314.42|318.07|315.67|318.07|315.67|316.82|314.42|0
1655388020000|2022-06-16 14:00:20|318.2|315.8|318.07|315.67|318.2|315.8|317.82|315.42|0
1655388030000|2022-06-16 14:00:30|317.07|314.67|316.07|313.67|317.07|314.67|315.57|313.17|0
1655388040000|2022-06-16 14:00:40|317.45|315.05|317.82|315.42|318.32|315.92|317.45|315.05|0
1655388050000|2022-06-16 14:00:50|317.57|315.17|317.57|315.17|317.95|315.55|317.2|314.8|0
1655388060000|2022-06-16 14:01:00|319.07|316.67|317.95|315.55|319.32|316.92|317.95|315.55|0
1655388070000|2022-06-16 14:01:10|318.57|316.17|318.32|315.92|318.57|316.17|318.07|315.67|0
1655388080000|2022-06-16 14:01:20|318.2|315.8|316.82|314.42|318.2|315.8|316.82|314.42|0
1655388090000|2022-06-16 14:01:30|315.82|313.42|317.32|314.92|317.32|314.92|315.82|313.42|0
1655388100000|2022-06-16 14:01:40|317.2|314.8|314.32|311.92|317.2|314.8|314.32|311.92|0
1655388110000|2022-06-16 14:01:50|314.82|312.42|311.82|309.42|314.95|312.55|311.82|309.42|0
1655388120000|2022-06-16 14:02:00|312.57|310.17|313.57|311.17|313.57|311.17|312.32|309.92|0
1655388130000|2022-06-16 14:02:10|312.82|310.42|316.07|313.67|316.07|313.67|312.82|310.42|0
1655388140000|2022-06-16 14:02:20|316.57|314.17|315.07|312.67|316.57|314.17|314.07|311.67|0
1655388150000|2022-06-16 14:02:30|315.32|312.92|315.82|313.42|316.07|313.67|315.32|312.92|0
1655388160000|2022-06-16 14:02:40|316.57|314.17|317.07|314.67|317.07|314.67|316.57|314.17|0
1655388170000|2022-06-16 14:02:50|317.82|315.42|318.32|315.92|318.32|315.92|317.82|315.42|0
1655388180000|2022-06-16 14:03:00|318.82|316.42|317.82|315.42|318.82|316.42|317.82|315.42|0
1655388190000|2022-06-16 14:03:10|319.32|316.92|318.07|315.67|319.32|316.92|318.07|315.67|0
1655388200000|2022-06-16 14:03:20|317.82|315.42|317.57|315.17|319.32|316.92|317.57|315.17|0
1655388210000|2022-06-16 14:03:30|317.7|315.3|314.32|311.92|317.7|315.3|314.32|311.92|0
1655388220000|2022-06-16 14:03:40|315.07|312.67|317.07|314.67|317.07|314.67|315.07|312.67|0
1655388230000|2022-06-16 14:03:50|317.57|315.17|318.07|315.67|318.07|315.67|316.57|314.17|0
1655388240000|2022-06-16 14:04:00|317.82|315.42|317.32|314.92|318.07|315.67|316.57|314.17|0
1655388250000|2022-06-16 14:04:10|317.57|315.17|318.32|315.92|318.32|315.92|317.57|315.17|0
1655388260000|2022-06-16 14:04:20|318.82|316.42|319.7|317.3|319.7|317.3|318.82|316.42|0
1655388270000|2022-06-16 14:04:30|319.32|316.92|319.07|316.67|319.82|317.42|319.07|316.67|0
1655388280000|2022-06-16 14:04:40|320.07|317.67|322.07|319.67|322.07|319.67|320.07|317.67|0
1655388290000|2022-06-16 14:04:50|322.32|319.92|321.32|318.92|322.32|319.92|320.82|318.42|0
1655388300000|2022-06-16 14:05:00|322.07|319.67|323.07|320.67|323.07|320.67|322.07|319.67|0
1655388310000|2022-06-16 14:05:10|323.82|321.42|323.82|321.42|324.32|321.92|323.82|321.42|0
1655388320000|2022-06-16 14:05:20|325.32|322.92|325.57|323.17|325.57|323.17|324.82|322.42|0
1655388330000|2022-06-16 14:05:30|326.32|323.92|325.82|323.42|326.32|323.92|325.57|323.17|0
1655388340000|2022-06-16 14:05:40|326.2|323.8|326.32|323.92|327.07|324.67|326.2|323.8|0
1655388350000|2022-06-16 14:05:50|325.32|322.92|325.57|323.17|325.57|323.17|324.82|322.42|0
1655388360000|2022-06-16 14:06:00|325.32|322.92|321.82|319.42|325.32|322.92|321.82|319.42|0
1655388370000|2022-06-16 14:06:10|323.07|320.67|321.32|318.92|323.07|320.67|321.32|318.92|0
1655388380000|2022-06-16 14:06:20|322.07|319.67|322.57|320.17|322.57|320.17|322.07|319.67|0
1655388390000|2022-06-16 14:06:30|322.82|320.42|323.57|321.17|323.57|321.17|322.82|320.42|0
1655388400000|2022-06-16 14:06:40|324.07|321.67|323.57|321.17|324.07|321.67|323.57|321.17|0
1655388410000|2022-06-16 14:06:50|323.82|321.42|323.32|320.92|323.82|321.42|323.07|320.67|0
1655388420000|2022-06-16 14:07:00|323.82|321.42|323.32|320.92|323.82|321.42|322.82|320.42|0
1655388430000|2022-06-16 14:07:10|324.57|322.17|324.07|321.67|324.57|322.17|323.82|321.42|0
1655388440000|2022-06-16 14:07:20|324.57|322.17|325.07|322.67|325.07|322.67|323.82|321.42|0
1655388450000|2022-06-16 14:07:30|324.57|322.17|325.7|323.3|325.7|323.3|324.57|322.17|0
1655388460000|2022-06-16 14:07:40|325.07|322.67|325.32|322.92|325.32|322.92|324.57|322.17|0
1655388470000|2022-06-16 14:07:50|324.82|322.42|325.82|323.42|325.82|323.42|324.82|322.42|0
1655388480000|2022-06-16 14:08:00|326.32|323.92|326.57|324.17|326.57|324.17|324.57|322.17|0
1655388490000|2022-06-16 14:08:10|326.82|324.42|327.82|325.42|327.82|325.42|326.82|324.42|0
1655388500000|2022-06-16 14:08:20|327.32|324.92|327.32|324.92|327.32|324.92|326.95|324.55|0
1655388510000|2022-06-16 14:08:30|328.07|325.67|326.07|323.67|328.07|325.67|326.07|323.67|0
1655388520000|2022-06-16 14:08:40|326.32|323.92|327.07|324.67|327.07|324.67|326.07|323.67|0
1655388530000|2022-06-16 14:08:50|325.57|323.17|325.07|322.67|325.57|323.17|325.07|322.67|0
1655388540000|2022-06-16 14:09:00|325.57|323.17|324.32|321.92|325.57|323.17|324.32|321.92|0
1655388550000|2022-06-16 14:09:10|323.57|321.17|325.32|322.92|325.57|323.17|323.57|321.17|0
1655388560000|2022-06-16 14:09:20|325.07|322.67|323.32|320.92|325.07|322.67|323.32|320.92|0
1655388570000|2022-06-16 14:09:30|322.45|320.05|322.32|319.92|322.7|320.3|322.32|319.92|0
1655388580000|2022-06-16 14:09:40|323.32|320.92|323.32|320.92|323.82|321.42|323.32|320.92|0
1655388590000|2022-06-16 14:09:50|322.57|320.17|322.07|319.67|323.07|320.67|322.07|319.67|0
1655388600000|2022-06-16 14:10:00|322.57|320.17|323.07|320.67|323.07|320.67|322.57|320.17|0
1655388610000|2022-06-16 14:10:10|324.07|321.67|323.82|321.42|324.07|321.67|323.82|321.42|0
1655388620000|2022-06-16 14:10:20|324.82|322.42|324.07|321.67|324.82|322.42|323.07|320.67|0
1655388630000|2022-06-16 14:10:30|323.32|320.92|325.07|322.67|325.57|323.17|323.32|320.92|0
1655388640000|2022-06-16 14:10:40|324.57|322.17|325.57|323.17|325.57|323.17|324.57|322.17|0
1655388650000|2022-06-16 14:10:50|325.82|323.42|326.07|323.67|326.07|323.67|325.32|322.92|0
1655388660000|2022-06-16 14:11:00|325.57|323.17|327.07|324.67|327.07|324.67|325.57|323.17|0
1655388670000|2022-06-16 14:11:10|325.32|322.92|326.57|324.17|326.57|324.17|325.32|322.92|0
1655388680000|2022-06-16 14:11:20|327.32|324.92|327.82|325.42|327.82|325.42|327.32|324.92|0
1655388690000|2022-06-16 14:11:30|328.07|325.67|327.82|325.42|328.32|325.92|327.57|325.17|0
1655388700000|2022-06-16 14:11:40|327.7|325.3|327.32|324.92|327.7|325.3|326.82|324.42|0
1655388710000|2022-06-16 14:11:50|328.32|325.92|327.82|325.42|328.32|325.92|327.32|324.92|0
1655388720000|2022-06-16 14:12:00|328.2|325.8|327.57|325.17|328.32|325.92|327.57|325.17|0
1655388730000|2022-06-16 14:12:10|327.82|325.42|327.07|324.67|327.82|325.42|327.07|324.67|0
1655388740000|2022-06-16 14:12:20|326.82|324.42|326.32|323.92|326.82|324.42|326.07|323.67|0
1655388750000|2022-06-16 14:12:30|326.82|324.42|327.7|325.3|327.7|325.3|326.82|324.42|0
1655388760000|2022-06-16 14:12:40|327.57|325.17|328.07|325.67|328.07|325.67|327.57|325.17|0
1655388770000|2022-06-16 14:12:50|328.2|325.8|326.32|323.92|328.2|325.8|326.32|323.92|0
1655388780000|2022-06-16 14:13:00|326.57|324.17|325.57|323.17|326.7|324.3|325.57|323.17|0
1655388790000|2022-06-16 14:13:10|325.2|322.8|325.82|323.42|325.82|323.42|324.82|322.42|0
1655388800000|2022-06-16 14:13:20|324.32|321.92|323.57|321.17|324.32|321.92|323.57|321.17|0
1655388810000|2022-06-16 14:13:30|324.32|321.92|324.32|321.92|324.32|321.92|324.32|321.92|0
1655388820000|2022-06-16 14:13:40|324.57|322.17|325.57|323.17|325.57|323.17|324.07|321.67|0
1655388830000|2022-06-16 14:13:50|325.82|323.42|325.82|323.42|325.82|323.42|325.82|323.42|0
1655388840000|2022-06-16 14:14:00|325.57|323.17|325.82|323.42|325.82|323.42|325.07|322.67|0
1655388850000|2022-06-16 14:14:10|324.45|322.05|323.32|320.92|324.45|322.05|323.32|320.92|0
1655388860000|2022-06-16 14:14:20|322.57|320.17|324.32|321.92|324.32|321.92|322.32|319.92|0
1655388870000|2022-06-16 14:14:30|324.57|322.17|325.57|323.17|325.82|323.42|324.57|322.17|0
1655388880000|2022-06-16 14:14:40|326.07|323.67|326.2|323.8|326.2|323.8|325.82|323.42|0
1655388890000|2022-06-16 14:14:50|326.07|323.67|326.82|324.42|326.82|324.42|326.07|323.67|0
1655388900000|2022-06-16 14:15:00|327.57|325.17|327.82|325.42|327.82|325.42|327.07|324.67|0
1655388910000|2022-06-16 14:15:10|327.07|324.67|326.07|323.67|327.07|324.67|325.32|322.92|0
1655388920000|2022-06-16 14:15:20|327.32|324.92|326.82|324.42|327.57|325.17|326.82|324.42|0
1655388930000|2022-06-16 14:15:30|326.07|323.67|324.32|321.92|326.07|323.67|324.32|321.92|0
1655388940000|2022-06-16 14:15:40|325.07|322.67|325.32|322.92|325.57|323.17|325.07|322.67|0
1655388950000|2022-06-16 14:15:50|325.07|322.67|324.57|322.17|325.07|322.67|324.57|322.17|0
1655388960000|2022-06-16 14:16:00|324.2|321.8|323.32|320.92|324.2|321.8|323.32|320.92|0
1655388970000|2022-06-16 14:16:10|323.82|321.42|324.32|321.92|324.32|321.92|323.07|320.67|0
1655388980000|2022-06-16 14:16:20|324.82|322.42|324.32|321.92|324.82|322.42|324.07|321.67|0
1655388990000|2022-06-16 14:16:30|323.07|320.67|324.32|321.92|324.32|321.92|322.57|320.17|0
1655389000000|2022-06-16 14:16:40|324.82|322.42|323.07|320.67|325.07|322.67|323.07|320.67|0
1655389010000|2022-06-16 14:16:50|322.45|320.05|322.57|320.17|322.82|320.42|322.07|319.67|0
1655389020000|2022-06-16 14:17:00|322.07|319.67|321.57|319.17|322.7|320.3|321.57|319.17|0
1655389030000|2022-06-16 14:17:10|320.57|318.17|320.82|318.42|320.82|318.42|320.07|317.67|0
1655389040000|2022-06-16 14:17:20|321.57|319.17|318.82|316.42|321.57|319.17|318.82|316.42|0
1655389050000|2022-06-16 14:17:30|318.57|316.17|319.57|317.17|319.57|317.17|318.57|316.17|0
1655389060000|2022-06-16 14:17:40|319.82|317.42|319.32|316.92|319.82|317.42|319.32|316.92|0
1655389070000|2022-06-16 14:17:50|319.07|316.67|319.57|317.17|319.57|317.17|319.07|316.67|0
1655389080000|2022-06-16 14:18:00|319.82|317.42|319.82|317.42|320.82|318.42|319.82|317.42|0
1655389090000|2022-06-16 14:18:10|319.07|316.67|319.07|316.67|319.07|316.67|319.07|316.67|0
1655389100000|2022-06-16 14:18:20|319.32|316.92|319.82|317.42|319.82|317.42|319.32|316.92|0
1655389110000|2022-06-16 14:18:30|320.07|317.67|322.82|320.42|322.82|320.42|320.07|317.67|0
1655389120000|2022-06-16 14:18:40|323.07|320.67|323.82|321.42|324.07|321.67|323.07|320.67|0
1655389130000|2022-06-16 14:18:50|324.07|321.67|323.57|321.17|324.07|321.67|322.82|320.42|0
1655389140000|2022-06-16 14:19:00|323.82|321.42|324.57|322.17|324.57|322.17|323.82|321.42|0
1655389150000|2022-06-16 14:19:10|326.07|323.67|326.32|323.92|326.32|323.92|325.57|323.17|0
1655389160000|2022-06-16 14:19:20|325.45|323.05|324.07|321.67|325.45|323.05|324.07|321.67|0
1655389170000|2022-06-16 14:19:30|325.07|322.67|326.32|323.92|326.32|323.92|325.07|322.67|0
1655389180000|2022-06-16 14:19:40|326.57|324.17|326.57|324.17|326.57|324.17|326.32|323.92|0
1655389190000|2022-06-16 14:19:50|327.07|324.67|325.57|323.17|327.07|324.67|325.57|323.17|0
1655389200000|2022-06-16 14:20:00|327.07|324.67|325.57|323.17|327.07|324.67|325.57|323.17|0
1655389210000|2022-06-16 14:20:10|326.07|323.67|326.82|324.42|326.82|324.42|326.07|323.67|0
1655389220000|2022-06-16 14:20:20|326.57|324.17|323.57|321.17|326.57|324.17|323.45|321.05|0
1655389230000|2022-06-16 14:20:30|323.32|320.92|325.07|322.67|325.07|322.67|323.07|320.67|0
1655389240000|2022-06-16 14:20:40|325.57|323.17|325.57|323.17|325.82|323.42|325.57|323.17|0
1655389250000|2022-06-16 14:20:50|326.07|323.67|326.32|323.92|326.32|323.92|325.82|323.42|0
1655389260000|2022-06-16 14:21:00|325.82|323.42|324.82|322.42|325.82|323.42|324.57|322.17|0
1655389270000|2022-06-16 14:21:10|323.82|321.42|323.07|320.67|323.82|321.42|323.07|320.67|0
1655389280000|2022-06-16 14:21:20|323.57|321.17|321.57|319.17|323.57|321.17|321.57|319.17|0
1655389290000|2022-06-16 14:21:30|322.32|319.92|320.57|318.17|322.32|319.92|320.57|318.17|0
1655389300000|2022-06-16 14:21:40|319.82|317.42|320.07|317.67|320.45|318.05|319.82|317.42|0
1655389310000|2022-06-16 14:21:50|319.82|317.42|321.82|319.42|321.82|319.42|319.82|317.42|0
1655389320000|2022-06-16 14:22:00|322.07|319.67|322.57|320.17|322.57|320.17|321.57|319.17|0
1655389330000|2022-06-16 14:22:10|320.32|317.92|319.32|316.92|320.32|317.92|319.32|316.92|0
1655389340000|2022-06-16 14:22:20|318.82|316.42|321.07|318.67|321.07|318.67|318.82|316.42|0
1655389350000|2022-06-16 14:22:30|321.32|318.92|319.57|317.17|321.32|318.92|319.57|317.17|0
1655389360000|2022-06-16 14:22:40|319.07|316.67|320.32|317.92|320.32|317.92|319.07|316.67|0
1655389370000|2022-06-16 14:22:50|320.07|317.67|320.07|317.67|320.32|317.92|320.07|317.67|0
1655389380000|2022-06-16 14:23:00|320.32|317.92|317.57|315.17|320.32|317.92|317.57|315.17|0
1655389390000|2022-06-16 14:23:10|316.82|314.42|318.32|315.92|318.32|315.92|316.82|314.42|0
1655389400000|2022-06-16 14:23:20|317.07|314.67|316.07|313.67|317.07|314.67|316.07|313.67|0
1655389410000|2022-06-16 14:23:30|315.32|312.92|317.82|315.42|317.82|315.42|315.32|312.92|0
1655389420000|2022-06-16 14:23:40|316.57|314.17|315.07|312.67|316.57|314.17|315.07|312.67|0
1655389430000|2022-06-16 14:23:50|315.32|312.92|314.82|312.42|315.32|312.92|314.82|312.42|0
1655389440000|2022-06-16 14:24:00|315.32|312.92|313.32|310.92|315.32|312.92|313.32|310.92|0
1655389450000|2022-06-16 14:24:10|312.82|310.42|312.82|310.42|313.82|311.42|312.82|310.42|0
1655389460000|2022-06-16 14:24:20|313.32|310.92|313.82|311.42|313.82|311.42|313.32|310.92|0
1655389470000|2022-06-16 14:24:30|314.57|312.17|315.57|313.17|315.57|313.17|314.57|312.17|0
1655389480000|2022-06-16 14:24:40|314.32|311.92|314.07|311.67|315.07|312.67|314.07|311.67|0
1655389490000|2022-06-16 14:24:50|314.32|311.92|315.32|312.92|315.32|312.92|314.32|311.92|0
1655389500000|2022-06-16 14:25:00|315.07|312.67|315.07|312.67|316.07|313.67|315.07|312.67|0
1655389510000|2022-06-16 14:25:10|315.57|313.17|314.82|312.42|315.57|313.17|314.82|312.42|0
1655389520000|2022-06-16 14:25:20|313.7|311.3|313.57|311.17|313.82|311.42|313.57|311.17|0
1655389530000|2022-06-16 14:25:30|313.07|310.67|313.32|310.92|313.32|310.92|312.32|309.92|0
1655389540000|2022-06-16 14:25:40|313.07|310.67|312.07|309.67|313.07|310.67|311.82|309.42|0
1655389550000|2022-06-16 14:25:50|311.82|309.42|313.57|311.17|313.57|311.17|311.82|309.42|0
1655389560000|2022-06-16 14:26:00|312.32|309.92|312.57|310.17|312.57|310.17|312.07|309.67|0
1655389570000|2022-06-16 14:26:10|311.82|309.42|312.32|309.92|312.32|309.92|311.82|309.42|0
1655389580000|2022-06-16 14:26:20|312.07|309.67|313.32|310.92|313.32|310.92|312.07|309.67|0
1655389590000|2022-06-16 14:26:30|311.82|309.42|312.07|309.67|312.07|309.67|311.82|309.42|0
1655389600000|2022-06-16 14:26:40|311.57|309.17|312.82|310.42|312.82|310.42|311.57|309.17|0
1655389610000|2022-06-16 14:26:50|313.82|311.42|315.07|312.67|315.07|312.67|313.82|311.42|0
1655389620000|2022-06-16 14:27:00|314.57|312.17|313.57|311.17|315.32|312.92|313.57|311.17|0
1655389630000|2022-06-16 14:27:10|313.32|310.92|314.32|311.92|315.07|312.67|313.32|310.92|0
1655389640000|2022-06-16 14:27:20|314.57|312.17|313.07|310.67|314.57|312.17|313.07|310.67|0
1655389650000|2022-06-16 14:27:30|313.45|311.05|315.07|312.67|315.07|312.67|313.45|311.05|0
1655389660000|2022-06-16 14:27:40|315.57|313.17|315.57|313.17|315.82|313.42|315.57|313.17|0
1655389670000|2022-06-16 14:27:50|316.07|313.67|315.57|313.17|316.07|313.67|315.57|313.17|0
1655389680000|2022-06-16 14:28:00|314.82|312.42|315.82|313.42|315.82|313.42|314.82|312.42|0
1655389690000|2022-06-16 14:28:10|316.32|313.92|315.57|313.17|316.32|313.92|315.32|312.92|0
1655389700000|2022-06-16 14:28:20|315.32|312.92|314.07|311.67|315.32|312.92|313.82|311.42|0
1655389710000|2022-06-16 14:28:30|314.32|311.92|313.7|311.3|314.32|311.92|313.7|311.3|0
1655389720000|2022-06-16 14:28:40|313.45|311.05|313.82|311.42|313.82|311.42|312.57|310.17|0
1655389730000|2022-06-16 14:28:50|313.32|310.92|314.07|311.67|314.07|311.67|313.32|310.92|0
1655389740000|2022-06-16 14:29:00|314.7|312.3|312.82|310.42|314.7|312.3|312.57|310.17|0
1655389750000|2022-06-16 14:29:10|313.45|311.05|315.07|312.67|315.07|312.67|313.45|311.05|0
1655389760000|2022-06-16 14:29:20|314.57|312.17|313.32|310.92|314.57|312.17|313.07|310.67|0
1655389770000|2022-06-16 14:29:30|313.82|311.42|312.07|309.67|313.82|311.42|312.07|309.67|0
1655389780000|2022-06-16 14:29:40|312.32|309.92|312.32|309.92|312.82|310.42|312.32|309.92|0
1655389790000|2022-06-16 14:29:50|312.07|309.67|312.57|310.17|313.32|310.92|312.07|309.67|0
1655389800000|2022-06-16 14:30:00|313.57|311.17|315.57|313.17|315.57|313.17|313.57|311.17|0
1655389810000|2022-06-16 14:30:10|314.82|312.42|316.32|313.92|316.32|313.92|314.82|312.42|0
1655389820000|2022-06-16 14:30:20|317.57|315.17|316.57|314.17|317.57|315.17|316.57|314.17|0
1655389830000|2022-06-16 14:30:30|317.07|314.67|317.7|315.3|318.07|315.67|317.07|314.67|0
1655389840000|2022-06-16 14:30:40|318.07|315.67|318.57|316.17|318.57|316.17|317.82|315.42|0
1655389850000|2022-06-16 14:30:50|317.82|315.42|317.07|314.67|317.82|315.42|317.07|314.67|0
1655389860000|2022-06-16 14:31:00|317.82|315.42|317.57|315.17|318.82|316.42|317.57|315.17|0
1655389870000|2022-06-16 14:31:10|317.45|315.05|317.2|314.8|317.45|315.05|317.07|314.67|0
1655389880000|2022-06-16 14:31:20|317.07|314.67|316.57|314.17|317.07|314.67|316.32|313.92|0
1655389890000|2022-06-16 14:31:30|316.82|314.42|316.32|313.92|317.07|314.67|316.32|313.92|0
1655389900000|2022-06-16 14:31:40|315.07|312.67|314.57|312.17|315.32|312.92|313.82|311.42|0
1655389910000|2022-06-16 14:31:50|315.82|313.42|315.07|312.67|316.32|313.92|315.07|312.67|0
1655389920000|2022-06-16 14:32:00|316.82|314.42|317.32|314.92|317.32|314.92|316.07|313.67|0
1655389930000|2022-06-16 14:32:10|317.07|314.67|317.07|314.67|317.07|314.67|316.82|314.42|0
1655389940000|2022-06-16 14:32:20|318.07|315.67|317.82|315.42|318.07|315.67|317.57|315.17|0
1655389950000|2022-06-16 14:32:30|318.07|315.67|318.82|316.42|318.82|316.42|317.82|315.42|0
1655389960000|2022-06-16 14:32:40|318.45|316.05|319.57|317.17|319.57|317.17|318.07|315.67|0
1655389970000|2022-06-16 14:32:50|318.82|316.42|315.82|313.42|318.82|316.42|315.82|313.42|0
1655389980000|2022-06-16 14:33:00|316.07|313.67|314.32|311.92|316.07|313.67|314.32|311.92|0
1655389990000|2022-06-16 14:33:10|313.82|311.42|313.32|310.92|313.82|311.42|313.07|310.67|0
1655390000000|2022-06-16 14:33:20|312.32|309.92|314.32|311.92|314.32|311.92|312.07|309.67|0
1655390010000|2022-06-16 14:33:30|313.57|311.17|313.57|311.17|313.57|311.17|313.07|310.67|0
1655390020000|2022-06-16 14:33:40|313.07|310.67|313.32|310.92|313.32|310.92|312.82|310.42|0
1655390030000|2022-06-16 14:33:50|312.82|310.42|313.32|310.92|313.32|310.92|312.32|309.92|0
1655390040000|2022-06-16 14:34:00|313.82|311.42|314.57|312.17|314.57|312.17|313.82|311.42|0
1655390050000|2022-06-16 14:34:10|315.32|312.92|315.82|313.42|315.82|313.42|315.07|312.67|0
1655390060000|2022-06-16 14:34:20|315.57|313.17|316.57|314.17|316.57|314.17|315.57|313.17|0
1655390070000|2022-06-16 14:34:30|315.82|313.42|315.32|312.92|315.82|313.42|314.82|312.42|0
1655390080000|2022-06-16 14:34:40|314.82|312.42|315.32|312.92|315.32|312.92|314.82|312.42|0
1655390090000|2022-06-16 14:34:50|314.82|312.42|315.57|313.17|315.82|313.42|314.82|312.42|0
1655390100000|2022-06-16 14:35:00|316.07|313.67|317.32|314.92|317.32|314.92|316.07|313.67|0
1655390110000|2022-06-16 14:35:10|318.32|315.92|317.07|314.67|318.32|315.92|317.07|314.67|0
1655390120000|2022-06-16 14:35:20|316.82|314.42|316.57|314.17|316.82|314.42|316.32|313.92|0
1655390130000|2022-06-16 14:35:30|317.57|315.17|317.32|314.92|318.7|316.3|317.32|314.92|0
1655390140000|2022-06-16 14:35:40|317.57|315.17|318.32|315.92|318.32|315.92|317.57|315.17|0
1655390150000|2022-06-16 14:35:50|318.07|315.67|319.57|317.17|319.57|317.17|318.07|315.67|0
1655390160000|2022-06-16 14:36:00|320.07|317.67|320.32|317.92|320.32|317.92|320.07|317.67|0
1655390170000|2022-06-16 14:36:10|319.82|317.42|318.57|316.17|319.82|317.42|318.57|316.17|0
1655390180000|2022-06-16 14:36:20|319.57|317.17|319.07|316.67|319.57|317.17|319.07|316.67|0
1655390190000|2022-06-16 14:36:30|318.32|315.92|317.82|315.42|318.32|315.92|317.82|315.42|0
1655390200000|2022-06-16 14:36:40|317.57|315.17|318.82|316.42|319.2|316.8|317.57|315.17|0
1655390210000|2022-06-16 14:36:50|319.57|317.17|321.82|319.42|321.82|319.42|319.57|317.17|0
1655390220000|2022-06-16 14:37:00|322.32|319.92|321.82|319.42|322.57|320.17|321.82|319.42|0
1655390230000|2022-06-16 14:37:10|321.32|318.92|319.82|317.42|321.32|318.92|319.82|317.42|0
1655390240000|2022-06-16 14:37:20|320.82|318.42|320.57|318.17|320.82|318.42|319.32|316.92|0
1655390250000|2022-06-16 14:37:30|320.82|318.42|320.07|317.67|320.82|318.42|319.57|317.17|0
1655390260000|2022-06-16 14:37:40|319.7|317.3|319.07|316.67|319.7|317.3|318.07|315.67|0
1655390270000|2022-06-16 14:37:50|319.57|317.17|318.32|315.92|319.57|317.17|318.32|315.92|0
1655390280000|2022-06-16 14:38:00|318.57|316.17|320.32|317.92|320.32|317.92|318.57|316.17|0
1655390290000|2022-06-16 14:38:10|320.57|318.17|319.82|317.42|320.57|318.17|319.82|317.42|0
1655390300000|2022-06-16 14:38:20|319.57|317.17|321.32|318.92|321.32|318.92|319.57|317.17|0
1655390310000|2022-06-16 14:38:30|320.57|318.17|321.32|318.92|321.32|318.92|320.57|318.17|0
1655390320000|2022-06-16 14:38:40|320.82|318.42|322.07|319.67|322.07|319.67|320.82|318.42|0
1655390330000|2022-06-16 14:38:50|322.57|320.17|321.57|319.17|322.57|320.17|321.57|319.17|0
1655390340000|2022-06-16 14:39:00|322.32|319.92|322.82|320.42|322.82|320.42|321.82|319.42|0
1655390350000|2022-06-16 14:39:10|322.32|319.92|323.32|320.92|323.57|321.17|322.32|319.92|0
1655390360000|2022-06-16 14:39:20|323.82|321.42|323.57|321.17|324.07|321.67|323.57|321.17|0
1655390370000|2022-06-16 14:39:30|324.57|322.17|325.07|322.67|325.32|322.92|324.57|322.17|0
1655390380000|2022-06-16 14:39:40|324.32|321.92|325.07|322.67|325.07|322.67|323.82|321.42|0
1655390390000|2022-06-16 14:39:50|325.32|322.92|325.32|322.92|325.57|323.17|325.07|322.67|0
1655390400000|2022-06-16 14:40:00|325.57|323.17|326.32|323.92|326.32|323.92|325.57|323.17|0
1655390410000|2022-06-16 14:40:10|326.07|323.67|326.32|323.92|326.32|323.92|326.07|323.67|0
1655390420000|2022-06-16 14:40:20|326.57|324.17|326.32|323.92|326.57|324.17|326.32|323.92|0
1655390430000|2022-06-16 14:40:30|325.57|323.17|325.32|322.92|326.07|323.67|325.32|322.92|0
1655390440000|2022-06-16 14:40:40|325.82|323.42|326.07|323.67|326.07|323.67|325.57|323.17|0
1655390450000|2022-06-16 14:40:50|325.82|323.42|326.57|324.17|326.57|324.17|325.82|323.42|0
1655390460000|2022-06-16 14:41:00|327.32|324.92|327.82|325.42|327.82|325.42|327.32|324.92|0
1655390470000|2022-06-16 14:41:10|327.32|324.92|326.07|323.67|327.32|324.92|325.57|323.17|0
1655390480000|2022-06-16 14:41:20|326.32|323.92|326.82|324.42|326.82|324.42|326.32|323.92|0
1655390490000|2022-06-16 14:41:30|327.07|324.67|326.07|323.67|327.32|324.92|326.07|323.67|0
1655390500000|2022-06-16 14:41:40|325.32|322.92|324.07|321.67|325.57|323.17|324.07|321.67|0
1655390510000|2022-06-16 14:41:50|325.07|322.67|326.07|323.67|326.07|323.67|325.07|322.67|0
1655390520000|2022-06-16 14:42:00|327.07|324.67|327.82|325.42|327.82|325.42|327.07|324.67|0
1655390530000|2022-06-16 14:42:10|328.07|325.67|328.32|325.92|328.32|325.92|328.07|325.67|0
1655390540000|2022-06-16 14:42:20|329.32|326.92|328.82|326.42|329.32|326.92|328.82|326.42|0
1655390550000|2022-06-16 14:42:30|327.82|325.42|329.82|327.42|329.82|327.42|327.82|325.42|0
1655390560000|2022-06-16 14:42:40|329.32|326.92|329.07|326.67|329.57|327.17|329.07|326.67|0
1655390570000|2022-06-16 14:42:50|329.57|327.17|330.07|327.67|330.07|327.67|328.57|326.17|0
1655390580000|2022-06-16 14:43:00|329.32|326.92|329.32|326.92|329.57|327.17|329.07|326.67|0
1655390590000|2022-06-16 14:43:10|328.32|325.92|328.07|325.67|328.32|325.92|327.82|325.42|0
1655390600000|2022-06-16 14:43:20|327.95|325.55|328.32|325.92|328.57|326.17|327.95|325.55|0
1655390610000|2022-06-16 14:43:30|327.32|324.92|328.07|325.67|328.07|325.67|326.57|324.17|0
1655390620000|2022-06-16 14:43:40|328.57|326.17|330.07|327.67|330.07|327.67|328.57|326.17|0
1655390630000|2022-06-16 14:43:50|330.32|327.92|331.32|328.92|331.32|328.92|330.32|327.92|0
1655390640000|2022-06-16 14:44:00|331.82|329.42|331.82|329.42|331.82|329.42|331.32|328.92|0
1655390650000|2022-06-16 14:44:10|331.57|329.17|332.32|329.92|332.32|329.92|331.57|329.17|0
1655390660000|2022-06-16 14:44:20|332.57|330.17|334.07|331.67|334.07|331.67|332.57|330.17|0
1655390670000|2022-06-16 14:44:30|334.57|332.17|334.57|332.17|334.57|332.17|334.32|331.92|0
1655390680000|2022-06-16 14:44:40|334.32|331.92|334.07|331.67|334.57|332.17|334.07|331.67|0
1655390690000|2022-06-16 14:44:50|334.57|332.17|335.32|332.92|335.32|332.92|334.57|332.17|0
1655390700000|2022-06-16 14:45:00|335.07|332.67|335.82|333.42|335.82|333.42|335.07|332.67|0
1655390710000|2022-06-16 14:45:10|336.07|333.67|335.82|333.42|336.32|333.92|335.82|333.42|0
1655390720000|2022-06-16 14:45:20|335.95|333.55|335.82|333.42|336.07|333.67|335.82|333.42|0
1655390730000|2022-06-16 14:45:30|336.57|334.17|335.82|333.42|336.57|334.17|335.82|333.42|0
1655390740000|2022-06-16 14:45:40|335.57|333.17|335.07|332.67|336.07|333.67|335.07|332.67|0
1655390750000|2022-06-16 14:45:50|335.2|332.8|335.07|332.67|335.32|332.92|335.07|332.67|0
1655390760000|2022-06-16 14:46:00|334.57|332.17|334.57|332.17|335.32|332.92|334.57|332.17|0
1655390770000|2022-06-16 14:46:10|333.45|331.05|333.57|331.17|333.57|331.17|333.32|330.92|0
1655390780000|2022-06-16 14:46:20|333.82|331.42|334.07|331.67|334.07|331.67|333.57|331.17|0
1655390790000|2022-06-16 14:46:30|334.57|332.17|333.57|331.17|334.57|332.17|333.57|331.17|0
1655390800000|2022-06-16 14:46:40|334.45|332.05|335.32|332.92|335.57|333.17|334.45|332.05|0
1655390810000|2022-06-16 14:46:50|335.57|333.17|335.32|332.92|335.57|333.17|335.07|332.67|0
1655390820000|2022-06-16 14:47:00|335.82|333.42|335.82|333.42|335.82|333.42|335.32|332.92|0
1655390830000|2022-06-16 14:47:10|335.57|333.17|335.82|333.42|336.07|333.67|335.57|333.17|0
1655390840000|2022-06-16 14:47:20|336.07|333.67|335.07|332.67|336.32|333.92|335.07|332.67|0
1655390850000|2022-06-16 14:47:30|335.32|332.92|335.32|332.92|335.32|332.92|334.07|331.67|0
1655390860000|2022-06-16 14:47:40|334.57|332.17|335.57|333.17|335.57|333.17|334.32|331.92|0
1655390870000|2022-06-16 14:47:50|335.82|333.42|335.57|333.17|335.82|333.42|335.57|333.17|0
1655390880000|2022-06-16 14:48:00|335.07|332.67|336.07|333.67|336.07|333.67|335.07|332.67|0
1655390890000|2022-06-16 14:48:10|335.57|333.17|336.45|334.05|336.45|334.05|335.57|333.17|0
1655390900000|2022-06-16 14:48:20|336.82|334.42|335.82|333.42|336.82|334.42|335.82|333.42|0
1655390910000|2022-06-16 14:48:30|336.32|333.92|335.82|333.42|336.32|333.92|335.82|333.42|0
1655390920000|2022-06-16 14:48:40|336.07|333.67|336.32|333.92|336.82|334.42|336.07|333.67|0
1655390930000|2022-06-16 14:48:50|337.07|334.67|337.32|334.92|337.32|334.92|336.82|334.42|0
1655390940000|2022-06-16 14:49:00|337.57|335.17|336.57|334.17|338.07|335.67|336.57|334.17|0
1655390950000|2022-06-16 14:49:10|337.07|334.67|336.82|334.42|337.07|334.67|336.57|334.17|0
1655390960000|2022-06-16 14:49:20|337.07|334.67|338.07|335.67|338.07|335.67|337.07|334.67|0
1655390970000|2022-06-16 14:49:30|337.82|335.42|338.32|335.92|338.32|335.92|337.82|335.42|0
1655390980000|2022-06-16 14:49:40|338.07|335.67|338.57|336.17|338.57|336.17|338.07|335.67|0
1655390990000|2022-06-16 14:49:50|339.07|336.67|340.82|338.42|340.82|338.42|339.07|336.67|0
1655391000000|2022-06-16 14:50:00|341.07|338.67|340.82|338.42|341.07|338.67|340.57|338.17|0
1655391010000|2022-06-16 14:50:10|341.07|338.67|341.07|338.67|341.07|338.67|339.57|337.17|0
1655391020000|2022-06-16 14:50:20|341.32|338.92|341.57|339.17|341.82|339.42|341.32|338.92|0
1655391030000|2022-06-16 14:50:30|342.82|340.42|343.07|340.67|343.07|340.67|342.57|340.17|0
1655391040000|2022-06-16 14:50:40|342.32|339.92|342.32|339.92|342.57|340.17|341.82|339.42|0
1655391050000|2022-06-16 14:50:50|342.82|340.42|343.07|340.67|343.32|340.92|342.82|340.42|0
1655391060000|2022-06-16 14:51:00|342.82|340.42|343.07|340.67|343.07|340.67|342.57|340.17|0
1655391070000|2022-06-16 14:51:10|342.57|340.17|342.07|339.67|342.57|340.17|342.07|339.67|0
1655391080000|2022-06-16 14:51:20|342.32|339.92|342.57|340.17|343.07|340.67|342.32|339.92|0
1655391090000|2022-06-16 14:51:30|343.07|340.67|343.82|341.42|343.82|341.42|343.07|340.67|0
1655391100000|2022-06-16 14:51:40|343.32|340.92|342.32|339.92|343.32|340.92|342.32|339.92|0
1655391110000|2022-06-16 14:51:50|342.57|340.17|343.07|340.67|343.07|340.67|342.57|340.17|0
1655391120000|2022-06-16 14:52:00|343.32|340.92|343.07|340.67|343.57|341.17|343.07|340.67|0
1655391130000|2022-06-16 14:52:10|343.82|341.42|342.82|340.42|343.82|341.42|342.82|340.42|0
1655391140000|2022-06-16 14:52:20|342.7|340.3|342.82|340.42|342.82|340.42|342.07|339.67|0
1655391150000|2022-06-16 14:52:30|342.32|339.92|342.82|340.42|342.82|340.42|341.82|339.42|0
1655391160000|2022-06-16 14:52:40|343.07|340.67|343.07|340.67|343.07|340.67|342.07|339.67|0
1655391170000|2022-06-16 14:52:50|342.82|340.42|342.32|339.92|342.82|340.42|342.32|339.92|0
1655391180000|2022-06-16 14:53:00|342.57|340.17|342.57|340.17|342.82|340.42|342.57|340.17|0
1655391190000|2022-06-16 14:53:10|343.07|340.67|344.07|341.67|344.07|341.67|343.07|340.67|0
1655391200000|2022-06-16 14:53:20|344.57|342.17|345.32|342.92|345.32|342.92|344.32|341.92|0
1655391210000|2022-06-16 14:53:30|345.57|343.17|345.07|342.67|345.57|343.17|344.57|342.17|0
1655391220000|2022-06-16 14:53:40|344.07|341.67|343.07|340.67|344.07|341.67|343.07|340.67|0
1655391230000|2022-06-16 14:53:50|343.32|340.92|342.82|340.42|343.32|340.92|342.57|340.17|0
1655391240000|2022-06-16 14:54:00|342.57|340.17|342.07|339.67|342.57|340.17|342.07|339.67|0
1655391250000|2022-06-16 14:54:10|341.82|339.42|342.07|339.67|342.32|339.92|341.82|339.42|0
1655391260000|2022-06-16 14:54:20|341.82|339.42|340.82|338.42|341.82|339.42|340.82|338.42|0
1655391270000|2022-06-16 14:54:30|340.07|337.67|339.07|336.67|340.07|337.67|338.82|336.42|0
1655391280000|2022-06-16 14:54:40|338.57|336.17|339.32|336.92|339.82|337.42|338.57|336.17|0
1655391290000|2022-06-16 14:54:50|339.82|337.42|339.57|337.17|340.32|337.92|339.57|337.17|0
1655391300000|2022-06-16 14:55:00|339.32|336.92|339.57|337.17|339.82|337.42|339.32|336.92|0
1655391310000|2022-06-16 14:55:10|338.32|335.92|339.57|337.17|339.57|337.17|338.07|335.67|0
1655391320000|2022-06-16 14:55:20|339.07|336.67|338.07|335.67|339.07|336.67|338.07|335.67|0
1655391330000|2022-06-16 14:55:30|338.57|336.17|338.57|336.17|339.07|336.67|338.57|336.17|0
1655391340000|2022-06-16 14:55:40|338.32|335.92|338.07|335.67|338.32|335.92|337.82|335.42|0
1655391350000|2022-06-16 14:55:50|337.82|335.42|338.82|336.42|338.82|336.42|337.82|335.42|0
1655391360000|2022-06-16 14:56:00|338.57|336.17|338.82|336.42|339.32|336.92|338.07|335.67|0
1655391370000|2022-06-16 14:56:10|339.32|336.92|338.82|336.42|339.57|337.17|338.57|336.17|0
1655391380000|2022-06-16 14:56:20|338.57|336.17|338.32|335.92|338.57|336.17|338.07|335.67|0
1655391390000|2022-06-16 14:56:30|337.82|335.42|337.82|335.42|338.57|336.17|337.82|335.42|0
1655391400000|2022-06-16 14:56:40|337.32|334.92|337.07|334.67|337.32|334.92|337.07|334.67|0
1655391410000|2022-06-16 14:56:50|336.57|334.17|337.2|334.8|337.2|334.8|336.57|334.17|0
1655391420000|2022-06-16 14:57:00|336.57|334.17|337.57|335.17|337.57|335.17|336.57|334.17|0
1655391430000|2022-06-16 14:57:10|337.82|335.42|338.82|336.42|339.07|336.67|337.82|335.42|0
1655391440000|2022-06-16 14:57:20|339.07|336.67|340.07|337.67|340.07|337.67|339.07|336.67|0
1655391450000|2022-06-16 14:57:30|339.57|337.17|339.82|337.42|339.82|337.42|339.07|336.67|0
1655391460000|2022-06-16 14:57:40|340.07|337.67|339.57|337.17|340.07|337.67|339.32|336.92|0
1655391470000|2022-06-16 14:57:50|340.07|337.67|340.32|337.92|340.82|338.42|340.07|337.67|0
1655391480000|2022-06-16 14:58:00|340.07|337.67|340.57|338.17|340.57|338.17|340.07|337.67|0
1655391490000|2022-06-16 14:58:10|340.82|338.42|339.82|337.42|340.82|338.42|339.82|337.42|0
1655391500000|2022-06-16 14:58:20|339.57|337.17|340.32|337.92|340.32|337.92|339.57|337.17|0
1655391510000|2022-06-16 14:58:30|340.07|337.67|340.32|337.92|340.32|337.92|339.32|336.92|0
1655391520000|2022-06-16 14:58:40|340.57|338.17|340.57|338.17|340.57|338.17|340.07|337.67|0
1655391530000|2022-06-16 14:58:50|340.32|337.92|340.07|337.67|340.82|338.42|340.07|337.67|0
1655391540000|2022-06-16 14:59:00|339.82|337.42|339.07|336.67|339.82|337.42|339.07|336.67|0
1655391550000|2022-06-16 14:59:10|339.57|337.17|341.57|339.17|341.57|339.17|339.57|337.17|0
1655391560000|2022-06-16 14:59:20|341.82|339.42|341.32|338.92|341.82|339.42|341.32|338.92|0
1655391570000|2022-06-16 14:59:30|341.07|338.67|341.07|338.67|341.32|338.92|341.07|338.67|0
1655391580000|2022-06-16 14:59:40|341.32|338.92|341.32|338.92|341.32|338.92|340.82|338.42|0
1655391590000|2022-06-16 14:59:50|341.57|339.17|343.32|340.92|343.32|340.92|341.57|339.17|0
1655391600000|2022-06-16 15:00:00|343.57|341.17|343.82|341.42|343.82|341.42|343.32|340.92|0
1655391610000|2022-06-16 15:00:10|342.32|339.92|341.07|338.67|342.32|339.92|341.07|338.67|0
1655391620000|2022-06-16 15:00:20|339.82|337.42|338.82|336.42|339.82|337.42|338.57|336.17|0
1655391630000|2022-06-16 15:00:30|337.82|335.42|338.32|335.92|338.57|336.17|337.82|335.42|0
1655391640000|2022-06-16 15:00:40|339.82|337.42|338.07|335.67|339.82|337.42|338.07|335.67|0
1655391650000|2022-06-16 15:00:50|338.32|335.92|336.95|334.55|338.32|335.92|336.95|334.55|0
1655391660000|2022-06-16 15:01:00|336.82|334.42|337.07|334.67|338.07|335.67|336.82|334.42|0
1655391670000|2022-06-16 15:01:10|335.57|333.17|335.32|332.92|335.57|333.17|334.82|332.42|0
1655391680000|2022-06-16 15:01:20|335.07|332.67|335.07|332.67|335.32|332.92|335.07|332.67|0
1655391690000|2022-06-16 15:01:30|335.57|333.17|336.07|333.67|336.57|334.17|335.57|333.17|0
1655391700000|2022-06-16 15:01:40|336.57|334.17|334.32|331.92|336.57|334.17|334.32|331.92|0
1655391710000|2022-06-16 15:01:50|334.07|331.67|334.32|331.92|334.32|331.92|333.82|331.42|0
1655391720000|2022-06-16 15:02:00|335.07|332.67|335.32|332.92|335.32|332.92|334.32|331.92|0
1655391730000|2022-06-16 15:02:10|336.32|333.92|335.32|332.92|336.57|334.17|335.32|332.92|0
1655391740000|2022-06-16 15:02:20|334.57|332.17|334.82|332.42|334.82|332.42|334.07|331.67|0
1655391750000|2022-06-16 15:02:30|333.82|331.42|334.07|331.67|334.57|332.17|333.82|331.42|0
1655391760000|2022-06-16 15:02:40|334.57|332.17|334.07|331.67|335.32|332.92|334.07|331.67|0
1655391770000|2022-06-16 15:02:50|335.07|332.67|335.32|332.92|335.82|333.42|335.07|332.67|0
1655391780000|2022-06-16 15:03:00|334.57|332.17|335.82|333.42|335.82|333.42|334.57|332.17|0
1655391790000|2022-06-16 15:03:10|335.57|333.17|336.07|333.67|336.07|333.67|335.57|333.17|0
1655391800000|2022-06-16 15:03:20|336.32|333.92|336.32|333.92|336.57|334.17|336.32|333.92|0
1655391810000|2022-06-16 15:03:30|335.57|333.17|335.57|333.17|335.57|333.17|335.57|333.17|0
1655391820000|2022-06-16 15:03:40|335.82|333.42|335.32|332.92|336.07|333.67|335.32|332.92|0
1655391830000|2022-06-16 15:03:50|335.2|332.8|335.32|332.92|335.57|333.17|335.2|332.8|0
1655391840000|2022-06-16 15:04:00|335.57|333.17|335.57|333.17|335.57|333.17|335.32|332.92|0
1655391850000|2022-06-16 15:04:10|335.32|332.92|336.2|333.8|336.2|333.8|335.32|332.92|0
1655391860000|2022-06-16 15:04:20|336.32|333.92|335.82|333.42|336.32|333.92|335.57|333.17|0
1655391870000|2022-06-16 15:04:30|335.57|333.17|335.57|333.17|335.82|333.42|335.57|333.17|0
1655391880000|2022-06-16 15:04:40|335.32|332.92|335.82|333.42|335.82|333.42|335.32|332.92|0
1655391890000|2022-06-16 15:04:50|336.07|333.67|335.32|332.92|336.07|333.67|335.32|332.92|0
1655391900000|2022-06-16 15:05:00|336.07|333.67|336.57|334.17|336.57|334.17|336.07|333.67|0
1655391910000|2022-06-16 15:05:10|337.57|335.17|338.82|336.42|338.82|336.42|337.57|335.17|0
1655391920000|2022-06-16 15:05:20|339.32|336.92|339.82|337.42|339.82|337.42|339.07|336.67|0
1655391930000|2022-06-16 15:05:30|340.07|337.67|340.32|337.92|340.32|337.92|339.57|337.17|0
1655391940000|2022-06-16 15:05:40|340.07|337.67|339.07|336.67|340.07|337.67|339.07|336.67|0
1655391950000|2022-06-16 15:05:50|338.57|336.17|338.82|336.42|339.07|336.67|338.57|336.17|0
1655391960000|2022-06-16 15:06:00|339.07|336.67|338.95|336.55|339.07|336.67|338.32|335.92|0
1655391970000|2022-06-16 15:06:10|338.82|336.42|338.07|335.67|338.82|336.42|337.7|335.3|0
1655391980000|2022-06-16 15:06:20|337.82|335.42|338.07|335.67|338.32|335.92|337.57|335.17|0
1655391990000|2022-06-16 15:06:30|338.45|336.05|337.32|334.92|338.45|336.05|337.32|334.92|0
1655392000000|2022-06-16 15:06:40|337.57|335.17|337.82|335.42|338.07|335.67|337.57|335.17|0
1655392010000|2022-06-16 15:06:50|337.57|335.17|337.57|335.17|337.57|335.17|337.57|335.17|0
1655392020000|2022-06-16 15:07:00|338.32|335.92|337.32|334.92|338.32|335.92|337.32|334.92|0
1655392030000|2022-06-16 15:07:10|337.07|334.67|336.82|334.42|337.07|334.67|336.82|334.42|0
1655392040000|2022-06-16 15:07:20|337.07|334.67|338.57|336.17|338.57|336.17|337.07|334.67|0
1655392050000|2022-06-16 15:07:30|338.32|335.92|339.32|336.92|339.57|337.17|338.32|335.92|0
1655392060000|2022-06-16 15:07:40|339.07|336.67|339.07|336.67|339.32|336.92|339.07|336.67|0
1655392070000|2022-06-16 15:07:50|338.82|336.42|338.82|336.42|338.82|336.42|338.32|335.92|0
1655392080000|2022-06-16 15:08:00|339.57|337.17|339.57|337.17|340.07|337.67|339.57|337.17|0
1655392090000|2022-06-16 15:08:10|339.82|337.42|339.82|337.42|339.82|337.42|339.82|337.42|0
1655392100000|2022-06-16 15:08:20|338.82|336.42|339.57|337.17|339.57|337.17|338.82|336.42|0
1655392110000|2022-06-16 15:08:30|339.82|337.42|340.82|338.42|340.82|338.42|339.82|337.42|0
1655392120000|2022-06-16 15:08:40|341.07|338.67|341.57|339.17|341.57|339.17|340.32|337.92|0
1655392130000|2022-06-16 15:08:50|341.07|338.67|341.32|338.92|341.82|339.42|341.07|338.67|0
1655392140000|2022-06-16 15:09:00|341.07|338.67|339.32|336.92|341.07|338.67|339.32|336.92|0
1655392150000|2022-06-16 15:09:10|339.7|337.3|338.82|336.42|339.7|337.3|338.82|336.42|0
1655392160000|2022-06-16 15:09:20|339.07|336.67|340.32|337.92|340.32|337.92|339.07|336.67|0
1655392170000|2022-06-16 15:09:30|339.07|336.67|338.07|335.67|339.2|336.8|338.07|335.67|0
1655392180000|2022-06-16 15:09:40|337.32|334.92|335.82|333.42|337.32|334.92|335.82|333.42|0
1655392190000|2022-06-16 15:09:50|336.82|334.42|335.82|333.42|336.82|334.42|335.57|333.17|0
1655392200000|2022-06-16 15:10:00|336.32|333.92|335.57|333.17|336.32|333.92|334.57|332.17|0
1655392210000|2022-06-16 15:10:10|335.82|333.42|335.82|333.42|335.82|333.42|335.32|332.92|0
1655392220000|2022-06-16 15:10:20|336.82|334.42|337.57|335.17|337.57|335.17|336.82|334.42|0
1655392230000|2022-06-16 15:10:30|337.32|334.92|336.82|334.42|337.57|335.17|336.82|334.42|0
1655392240000|2022-06-16 15:10:40|336.07|333.67|337.07|334.67|337.07|334.67|336.07|333.67|0
1655392250000|2022-06-16 15:10:50|336.07|333.67|335.32|332.92|336.07|333.67|335.32|332.92|0
1655392260000|2022-06-16 15:11:00|335.07|332.67|335.07|332.67|335.32|332.92|335.07|332.67|0
1655392270000|2022-06-16 15:11:10|335.95|333.55|335.07|332.67|336.07|333.67|335.07|332.67|0
1655392280000|2022-06-16 15:11:20|334.07|331.67|332.32|329.92|334.07|331.67|332.32|329.92|0
1655392290000|2022-06-16 15:11:30|332.07|329.67|331.82|329.42|332.07|329.67|331.57|329.17|0
1655392300000|2022-06-16 15:11:40|330.32|327.92|330.07|327.67|330.32|327.92|329.82|327.42|0
1655392310000|2022-06-16 15:11:50|330.32|327.92|332.07|329.67|332.07|329.67|330.32|327.92|0
1655392320000|2022-06-16 15:12:00|331.32|328.92|330.07|327.67|331.32|328.92|330.07|327.67|0
1655392330000|2022-06-16 15:12:10|330.57|328.17|329.82|327.42|330.57|328.17|329.82|327.42|0
1655392340000|2022-06-16 15:12:20|329.57|327.17|329.57|327.17|329.82|327.42|329.32|326.92|0
1655392350000|2022-06-16 15:12:30|327.57|325.17|326.57|324.17|327.57|325.17|326.57|324.17|0
1655392360000|2022-06-16 15:12:40|328.57|326.17|327.32|324.92|329.07|326.67|327.32|324.92|0
1655392370000|2022-06-16 15:12:50|328.07|325.67|330.07|327.67|330.07|327.67|328.07|325.67|0
1655392380000|2022-06-16 15:13:00|330.32|327.92|328.82|326.42|330.32|327.92|328.82|326.42|0
1655392390000|2022-06-16 15:13:10|328.57|326.17|327.82|325.42|328.57|326.17|327.82|325.42|0
1655392400000|2022-06-16 15:13:20|327.32|324.92|327.07|324.67|327.57|325.17|327.07|324.67|0
1655392410000|2022-06-16 15:13:30|327.32|324.92|327.07|324.67|327.32|324.92|326.82|324.42|0
1655392420000|2022-06-16 15:13:40|327.32|324.92|327.07|324.67|327.32|324.92|326.82|324.42|0
1655392430000|2022-06-16 15:13:50|326.57|324.17|326.32|323.92|327.07|324.67|326.32|323.92|0
1655392440000|2022-06-16 15:14:00|328.32|325.92|327.82|325.42|328.57|326.17|327.82|325.42|0
1655392450000|2022-06-16 15:14:10|328.07|325.67|327.57|325.17|328.32|325.92|327.45|325.05|0
1655392460000|2022-06-16 15:14:20|327.82|325.42|328.07|325.67|328.07|325.67|327.82|325.42|0
1655392470000|2022-06-16 15:14:30|327.57|325.17|327.57|325.17|327.57|325.17|327.07|324.67|0
1655392480000|2022-06-16 15:14:40|327.82|325.42|327.82|325.42|329.32|326.92|327.82|325.42|0
1655392490000|2022-06-16 15:14:50|328.07|325.67|325.57|323.17|328.07|325.67|325.57|323.17|0
1655392500000|2022-06-16 15:15:00|327.07|324.67|327.32|324.92|327.32|324.92|327.07|324.67|0
1655392510000|2022-06-16 15:15:10|328.07|325.67|329.07|326.67|329.07|326.67|328.07|325.67|0
1655392520000|2022-06-16 15:15:20|328.57|326.17|327.57|325.17|328.57|326.17|327.57|325.17|0
1655392530000|2022-06-16 15:15:30|326.57|324.17|324.57|322.17|326.57|324.17|324.57|322.17|0
1655392540000|2022-06-16 15:15:40|324.32|321.92|323.82|321.42|324.82|322.42|323.82|321.42|0
1655392550000|2022-06-16 15:15:50|323.07|320.67|322.32|319.92|323.07|320.67|322.32|319.92|0
1655392560000|2022-06-16 15:16:00|323.32|320.92|323.57|321.17|323.57|321.17|322.57|320.17|0
1655392570000|2022-06-16 15:16:10|324.07|321.67|323.32|320.92|324.32|321.92|323.32|320.92|0
1655392580000|2022-06-16 15:16:20|324.32|321.92|324.57|322.17|324.57|322.17|324.32|321.92|0
1655392590000|2022-06-16 15:16:30|324.32|321.92|323.32|320.92|324.32|321.92|323.32|320.92|0
1655392600000|2022-06-16 15:16:40|324.07|321.67|323.57|321.17|324.07|321.67|323.32|320.92|0
1655392610000|2022-06-16 15:16:50|324.07|321.67|323.57|321.17|324.07|321.67|323.57|321.17|0
1655392620000|2022-06-16 15:17:00|325.32|322.92|326.07|323.67|326.07|323.67|325.07|322.67|0
1655392630000|2022-06-16 15:17:10|325.32|322.92|326.45|324.05|326.45|324.05|325.32|322.92|0
1655392640000|2022-06-16 15:17:20|326.82|324.42|327.57|325.17|327.57|325.17|326.82|324.42|0
1655392650000|2022-06-16 15:17:30|327.32|324.92|327.82|325.42|327.82|325.42|327.32|324.92|0
1655392660000|2022-06-16 15:17:40|327.57|325.17|328.32|325.92|328.32|325.92|327.57|325.17|0
1655392670000|2022-06-16 15:17:50|328.82|326.42|326.32|323.92|328.82|326.42|326.32|323.92|0
1655392680000|2022-06-16 15:18:00|327.32|324.92|326.07|323.67|327.57|325.17|326.07|323.67|0
1655392690000|2022-06-16 15:18:10|325.82|323.42|325.45|323.05|326.07|323.67|325.45|323.05|0
1655392700000|2022-06-16 15:18:20|326.07|323.67|325.07|322.67|326.07|323.67|324.82|322.42|0
1655392710000|2022-06-16 15:18:30|325.82|323.42|325.32|322.92|326.82|324.42|325.32|322.92|0
1655392720000|2022-06-16 15:18:40|325.82|323.42|325.82|323.42|325.82|323.42|325.57|323.17|0
1655392730000|2022-06-16 15:18:50|325.32|322.92|324.57|322.17|325.32|322.92|324.57|322.17|0
1655392740000|2022-06-16 15:19:00|325.32|322.92|326.57|324.17|326.57|324.17|325.32|322.92|0
1655392750000|2022-06-16 15:19:10|327.2|324.8|327.57|325.17|327.82|325.42|327.2|324.8|0
1655392760000|2022-06-16 15:19:20|327.82|325.42|328.07|325.67|328.32|325.92|327.82|325.42|0
1655392770000|2022-06-16 15:19:30|328.32|325.92|328.57|326.17|328.57|326.17|328.32|325.92|0
1655392780000|2022-06-16 15:19:40|328.32|325.92|328.57|326.17|328.82|326.42|328.32|325.92|0
1655392790000|2022-06-16 15:19:50|328.82|326.42|328.07|325.67|329.07|326.67|328.07|325.67|0
1655392800000|2022-06-16 15:20:00|328.57|326.17|328.07|325.67|328.57|326.17|327.82|325.42|0
1655392810000|2022-06-16 15:20:10|327.32|324.92|328.32|325.92|328.32|325.92|327.32|324.92|0
1655392820000|2022-06-16 15:20:20|328.82|326.42|328.57|326.17|330.07|327.67|328.57|326.17|0
1655392830000|2022-06-16 15:20:30|328.32|325.92|329.57|327.17|329.57|327.17|328.32|325.92|0
1655392840000|2022-06-16 15:20:40|329.32|326.92|328.57|326.17|329.32|326.92|328.57|326.17|0
1655392850000|2022-06-16 15:20:50|329.32|326.92|329.57|327.17|329.57|327.17|329.32|326.92|0
1655392860000|2022-06-16 15:21:00|330.07|327.67|330.07|327.67|330.07|327.67|329.82|327.42|0
1655392870000|2022-06-16 15:21:10|330.32|327.92|330.07|327.67|330.32|327.92|329.82|327.42|0
1655392880000|2022-06-16 15:21:20|330.32|327.92|331.57|329.17|331.57|329.17|330.32|327.92|0
1655392890000|2022-06-16 15:21:30|332.07|329.67|329.57|327.17|332.07|329.67|329.57|327.17|0
1655392900000|2022-06-16 15:21:40|329.32|326.92|329.57|327.17|330.32|327.92|329.32|326.92|0
1655392910000|2022-06-16 15:21:50|329.07|326.67|330.07|327.67|330.07|327.67|328.32|325.92|0
1655392920000|2022-06-16 15:22:00|329.32|326.92|329.07|326.67|329.32|326.92|328.57|326.17|0
1655392930000|2022-06-16 15:22:10|330.07|327.67|329.57|327.17|330.07|327.67|329.57|327.17|0
1655392940000|2022-06-16 15:22:20|330.32|327.92|330.57|328.17|330.57|328.17|329.57|327.17|0
1655392950000|2022-06-16 15:22:30|329.82|327.42|329.82|327.42|329.82|327.42|329.32|326.92|0
1655392960000|2022-06-16 15:22:40|329.57|327.17|329.32|326.92|329.57|327.17|329.07|326.67|0
1655392970000|2022-06-16 15:22:50|328.2|325.8|328.32|325.92|328.32|325.92|328.07|325.67|0
1655392980000|2022-06-16 15:23:00|327.57|325.17|326.57|324.17|327.57|325.17|326.57|324.17|0
1655392990000|2022-06-16 15:23:10|326.07|323.67|325.57|323.17|326.32|323.92|325.57|323.17|0
1655393000000|2022-06-16 15:23:20|326.07|323.67|326.82|324.42|327.57|325.17|326.07|323.67|0
1655393010000|2022-06-16 15:23:30|327.32|324.92|326.82|324.42|327.32|324.92|326.57|324.17|0
1655393020000|2022-06-16 15:23:40|326.32|323.92|325.82|323.42|326.32|323.92|325.57|323.17|0
1655393030000|2022-06-16 15:23:50|325.07|322.67|323.57|321.17|325.07|322.67|323.57|321.17|0
1655393040000|2022-06-16 15:24:00|323.82|321.42|324.07|321.67|324.07|321.67|323.07|320.67|0
1655393050000|2022-06-16 15:24:10|324.57|322.17|324.82|322.42|324.82|322.42|324.32|321.92|0
1655393060000|2022-06-16 15:24:20|324.07|321.67|323.82|321.42|324.07|321.67|323.57|321.17|0
1655393070000|2022-06-16 15:24:30|324.07|321.67|324.07|321.67|324.07|321.67|323.82|321.42|0
1655393080000|2022-06-16 15:24:40|324.32|321.92|324.82|322.42|324.82|322.42|324.32|321.92|0
1655393090000|2022-06-16 15:24:50|325.07|322.67|325.82|323.42|325.82|323.42|325.07|322.67|0
1655393100000|2022-06-16 15:25:00|326.07|323.67|325.32|322.92|326.82|324.42|325.32|322.92|0
1655393110000|2022-06-16 15:25:10|325.82|323.42|325.57|323.17|326.07|323.67|325.57|323.17|0
1655393120000|2022-06-16 15:25:20|325.7|323.3|325.57|323.17|326.32|323.92|325.57|323.17|0
1655393130000|2022-06-16 15:25:30|325.32|322.92|324.07|321.67|325.32|322.92|323.57|321.17|0
1655393140000|2022-06-16 15:25:40|323.82|321.42|323.07|320.67|323.82|321.42|323.07|320.67|0
1655393150000|2022-06-16 15:25:50|322.7|320.3|323.57|321.17|323.57|321.17|322.07|319.67|0
1655393160000|2022-06-16 15:26:00|324.07|321.67|322.82|320.42|324.07|321.67|322.82|320.42|0
1655393170000|2022-06-16 15:26:10|321.82|319.42|320.82|318.42|321.82|319.42|320.82|318.42|0
1655393180000|2022-06-16 15:26:20|320.57|318.17|321.32|318.92|321.32|318.92|320.57|318.17|0
1655393190000|2022-06-16 15:26:30|320.82|318.42|320.82|318.42|321.07|318.67|320.57|318.17|0
1655393200000|2022-06-16 15:26:40|320.32|317.92|319.57|317.17|320.32|317.92|319.57|317.17|0
1655393210000|2022-06-16 15:26:50|319.82|317.42|319.57|317.17|320.07|317.67|319.57|317.17|0
1655393220000|2022-06-16 15:27:00|319.82|317.42|318.82|316.42|319.82|317.42|318.57|316.17|0
1655393230000|2022-06-16 15:27:10|318.7|316.3|317.82|315.42|318.7|316.3|317.57|315.17|0
1655393240000|2022-06-16 15:27:20|317.57|315.17|317.32|314.92|317.57|315.17|316.82|314.42|0
1655393250000|2022-06-16 15:27:30|317.07|314.67|315.82|313.42|317.07|314.67|315.82|313.42|0
1655393260000|2022-06-16 15:27:40|315.57|313.17|315.82|313.42|315.82|313.42|315.32|312.92|0
1655393270000|2022-06-16 15:27:50|315.57|313.17|316.07|313.67|316.07|313.67|315.57|313.17|0
1655393280000|2022-06-16 15:28:00|315.82|313.42|316.32|313.92|316.57|314.17|315.82|313.42|0
1655393290000|2022-06-16 15:28:10|317.32|314.92|318.32|315.92|318.32|315.92|317.32|314.92|0
1655393300000|2022-06-16 15:28:20|319.07|316.67|319.07|316.67|319.32|316.92|319.07|316.67|0
1655393310000|2022-06-16 15:28:30|319.32|316.92|319.2|316.8|319.32|316.92|318.57|316.17|0
1655393320000|2022-06-16 15:28:40|318.57|316.17|318.32|315.92|318.57|316.17|318.07|315.67|0
1655393330000|2022-06-16 15:28:50|317.82|315.42|316.82|314.42|317.82|315.42|316.32|313.92|0
1655393340000|2022-06-16 15:29:00|317.32|314.92|317.57|315.17|317.57|315.17|317.32|314.92|0
1655393350000|2022-06-16 15:29:10|317.82|315.42|318.07|315.67|318.32|315.92|317.82|315.42|0
1655393360000|2022-06-16 15:29:20|318.95|316.55|319.32|316.92|319.32|316.92|318.95|316.55|0
1655393370000|2022-06-16 15:29:30|319.45|317.05|319.82|317.42|319.82|317.42|319.45|317.05|0
1655393380000|2022-06-16 15:29:40|320.07|317.67|321.57|319.17|321.57|319.17|320.07|317.67|0
1655393390000|2022-06-16 15:29:50|321.82|319.42|322.07|319.67|322.07|319.67|321.82|319.42|0
1655393400000|2022-06-16 15:30:00|321.82|319.42|321.32|318.92|321.82|319.42|321.07|318.67|0
1655393410000|2022-06-16 15:30:10|320.57|318.17|321.57|319.17|321.57|319.17|320.57|318.17|0
1655393420000|2022-06-16 15:30:20|322.57|320.17|324.57|322.17|324.57|322.17|322.57|320.17|0
1655393430000|2022-06-16 15:30:30|325.57|323.17|325.07|322.67|325.57|323.17|325.07|322.67|0
1655393440000|2022-06-16 15:30:40|324.57|322.17|326.57|324.17|326.57|324.17|324.57|322.17|0
1655393450000|2022-06-16 15:30:50|326.82|324.42|326.32|323.92|326.82|324.42|326.07|323.67|0
1655393460000|2022-06-16 15:31:00|327.07|324.67|327.07|324.67|327.32|324.92|326.82|324.42|0
1655393470000|2022-06-16 15:31:10|327.57|325.17|327.32|324.92|327.57|325.17|326.82|324.42|0
1655393480000|2022-06-16 15:31:20|326.82|324.42|326.57|324.17|326.82|324.42|326.07|323.67|0
1655393490000|2022-06-16 15:31:30|326.32|323.92|325.07|322.67|326.32|323.92|325.07|322.67|0
1655393500000|2022-06-16 15:31:40|324.7|322.3|323.82|321.42|324.7|322.3|323.82|321.42|0
1655393510000|2022-06-16 15:31:50|324.07|321.67|323.57|321.17|324.07|321.67|323.57|321.17|0
1655393520000|2022-06-16 15:32:00|323.82|321.42|323.82|321.42|323.82|321.42|323.07|320.67|0
1655393530000|2022-06-16 15:32:10|323.95|321.55|325.07|322.67|325.07|322.67|323.95|321.55|0
1655393540000|2022-06-16 15:32:20|325.57|323.17|326.57|324.17|326.57|324.17|325.57|323.17|0
1655393550000|2022-06-16 15:32:30|326.07|323.67|326.07|323.67|326.07|323.67|325.32|322.92|0
1655393560000|2022-06-16 15:32:40|326.57|324.17|325.07|322.67|326.57|324.17|324.82|322.42|0
1655393570000|2022-06-16 15:32:50|324.57|322.17|326.32|323.92|326.32|323.92|324.57|322.17|0
1655393580000|2022-06-16 15:33:00|326.57|324.17|325.82|323.42|326.57|324.17|324.57|322.17|0
1655393590000|2022-06-16 15:33:10|326.32|323.92|324.57|322.17|326.32|323.92|324.57|322.17|0
1655393600000|2022-06-16 15:33:20|324.07|321.67|324.57|322.17|324.82|322.42|324.07|321.67|0
1655393610000|2022-06-16 15:33:30|324.32|321.92|324.7|322.3|324.7|322.3|324.2|321.8|0
1655393620000|2022-06-16 15:33:40|325.57|323.17|325.57|323.17|325.82|323.42|325.57|323.17|0
1655393630000|2022-06-16 15:33:50|326.32|323.92|326.82|324.42|326.82|324.42|326.32|323.92|0
1655393640000|2022-06-16 15:34:00|327.32|324.92|327.32|324.92|327.32|324.92|327.32|324.92|0
1655393650000|2022-06-16 15:34:10|326.32|323.92|326.7|324.3|326.7|324.3|326.32|323.92|0
1655393660000|2022-06-16 15:34:20|326.82|324.42|327.2|324.8|327.2|324.8|326.32|323.92|0
1655393670000|2022-06-16 15:34:30|327.32|324.92|326.82|324.42|327.57|325.17|326.82|324.42|0
1655393680000|2022-06-16 15:34:40|326.57|324.17|325.95|323.55|326.57|324.17|325.82|323.42|0
1655393690000|2022-06-16 15:34:50|326.95|324.55|327.32|324.92|327.32|324.92|326.95|324.55|0
1655393700000|2022-06-16 15:35:00|328.07|325.67|328.07|325.67|328.07|325.67|327.57|325.17|0
1655393710000|2022-06-16 15:35:10|327.32|324.92|327.82|325.42|327.82|325.42|327.32|324.92|0
1655393720000|2022-06-16 15:35:20|328.07|325.67|328.82|326.42|328.82|326.42|328.07|325.67|0
1655393730000|2022-06-16 15:35:30|328.32|325.92|327.82|325.42|328.57|326.17|327.82|325.42|0
1655393740000|2022-06-16 15:35:40|327.57|325.17|328.2|325.8|328.2|325.8|327.07|324.67|0
1655393750000|2022-06-16 15:35:50|327.32|324.92|327.07|324.67|327.32|324.92|326.32|323.92|0
1655393760000|2022-06-16 15:36:00|327.32|324.92|328.82|326.42|328.82|326.42|327.32|324.92|0
1655393770000|2022-06-16 15:36:10|328.57|326.17|328.57|326.17|328.82|326.42|328.32|325.92|0
1655393780000|2022-06-16 15:36:20|328.82|326.42|327.82|325.42|328.82|326.42|327.82|325.42|0
1655393790000|2022-06-16 15:36:30|327.32|324.92|328.32|325.92|328.32|325.92|327.32|324.92|0
1655393800000|2022-06-16 15:36:40|328.7|326.3|328.32|325.92|328.7|326.3|328.32|325.92|0
1655393810000|2022-06-16 15:36:50|327.82|325.42|328.45|326.05|329.07|326.67|327.82|325.42|0
1655393820000|2022-06-16 15:37:00|328.82|326.42|329.07|326.67|329.57|327.17|328.82|326.42|0
1655393830000|2022-06-16 15:37:10|328.82|326.42|328.32|325.92|328.82|326.42|328.32|325.92|0
1655393840000|2022-06-16 15:37:20|328.07|325.67|328.82|326.42|328.82|326.42|328.07|325.67|0
1655393850000|2022-06-16 15:37:30|328.57|326.17|328.07|325.67|328.57|326.17|328.07|325.67|0
1655393860000|2022-06-16 15:37:40|328.32|325.92|327.82|325.42|328.32|325.92|327.82|325.42|0
1655393870000|2022-06-16 15:37:50|327.32|324.92|327.45|325.05|327.57|325.17|327.32|324.92|0
1655393880000|2022-06-16 15:38:00|328.32|325.92|327.82|325.42|328.32|325.92|327.32|324.92|0
1655393890000|2022-06-16 15:38:10|328.07|325.67|327.07|324.67|328.07|325.67|327.07|324.67|0
1655393900000|2022-06-16 15:38:20|326.82|324.42|326.82|324.42|326.82|324.42|326.82|324.42|0
1655393910000|2022-06-16 15:38:30|326.32|323.92|327.57|325.17|327.82|325.42|326.32|323.92|0
1655393920000|2022-06-16 15:38:40|328.32|325.92|327.07|324.67|328.32|325.92|327.07|324.67|0
1655393930000|2022-06-16 15:38:50|326.32|323.92|324.82|322.42|326.32|323.92|324.82|322.42|0
1655393940000|2022-06-16 15:39:00|324.57|322.17|324.07|321.67|324.82|322.42|324.07|321.67|0
1655393950000|2022-06-16 15:39:10|324.32|321.92|324.57|322.17|324.82|322.42|324.32|321.92|0
1655393960000|2022-06-16 15:39:20|324.07|321.67|323.57|321.17|324.07|321.67|323.57|321.17|0
1655393970000|2022-06-16 15:39:30|323.45|321.05|324.32|321.92|324.32|321.92|323.45|321.05|0
1655393980000|2022-06-16 15:39:40|324.82|322.42|324.07|321.67|324.82|322.42|324.07|321.67|0
1655393990000|2022-06-16 15:39:50|323.07|320.67|323.57|321.17|323.57|321.17|322.82|320.42|0
1655394000000|2022-06-16 15:40:00|323.32|320.92|323.57|321.17|323.82|321.42|323.32|320.92|0
1655394010000|2022-06-16 15:40:10|323.32|320.92|323.57|321.17|323.82|321.42|323.32|320.92|0
1655394020000|2022-06-16 15:40:20|323.07|320.67|323.07|320.67|323.32|320.92|322.82|320.42|0
1655394030000|2022-06-16 15:40:30|323.32|320.92|323.82|321.42|323.82|321.42|323.32|320.92|0
1655394040000|2022-06-16 15:40:40|324.32|321.92|326.07|323.67|326.07|323.67|324.32|321.92|0
1655394050000|2022-06-16 15:40:50|325.82|323.42|326.32|323.92|326.32|323.92|325.57|323.17|0
1655394060000|2022-06-16 15:41:00|326.07|323.67|328.57|326.17|328.57|326.17|326.07|323.67|0
1655394070000|2022-06-16 15:41:10|327.82|325.42|327.2|324.8|327.82|325.42|327.2|324.8|0
1655394080000|2022-06-16 15:41:20|327.32|324.92|329.57|327.17|329.57|327.17|327.32|324.92|0
1655394090000|2022-06-16 15:41:30|329.32|326.92|329.32|326.92|329.57|327.17|329.32|326.92|0
1655394100000|2022-06-16 15:41:40|328.82|326.42|329.57|327.17|329.57|327.17|328.82|326.42|0
1655394110000|2022-06-16 15:41:50|330.07|327.67|331.07|328.67|331.07|328.67|330.07|327.67|0
1655394120000|2022-06-16 15:42:00|331.32|328.92|332.82|330.42|332.82|330.42|331.32|328.92|0
1655394130000|2022-06-16 15:42:10|333.57|331.17|334.32|331.92|334.32|331.92|333.07|330.67|0
1655394140000|2022-06-16 15:42:20|334.07|331.67|335.32|332.92|335.57|333.17|334.07|331.67|0
1655394150000|2022-06-16 15:42:30|334.82|332.42|333.82|331.42|334.82|332.42|333.82|331.42|0
1655394160000|2022-06-16 15:42:40|334.32|331.92|333.82|331.42|334.57|332.17|333.82|331.42|0
1655394170000|2022-06-16 15:42:50|334.07|331.67|335.82|333.42|335.82|333.42|334.07|331.67|0
1655394180000|2022-06-16 15:43:00|335.32|332.92|335.07|332.67|335.32|332.92|335.07|332.67|0
1655394190000|2022-06-16 15:43:10|334.07|331.67|334.32|331.92|334.32|331.92|333.82|331.42|0
1655394200000|2022-06-16 15:43:20|334.82|332.42|335.57|333.17|335.82|333.42|334.82|332.42|0
1655394210000|2022-06-16 15:43:30|335.32|332.92|335.32|332.92|335.32|332.92|335.07|332.67|0
1655394220000|2022-06-16 15:43:40|335.07|332.67|335.57|333.17|335.57|333.17|335.07|332.67|0
1655394230000|2022-06-16 15:43:50|335.07|332.67|334.82|332.42|335.07|332.67|334.2|331.8|0
1655394240000|2022-06-16 15:44:00|334.07|331.67|334.57|332.17|334.57|332.17|334.07|331.67|0
1655394250000|2022-06-16 15:44:10|334.07|331.67|333.57|331.17|334.32|331.92|333.57|331.17|0
1655394260000|2022-06-16 15:44:20|334.07|331.67|334.32|331.92|334.32|331.92|333.57|331.17|0
1655394270000|2022-06-16 15:44:30|333.57|331.17|332.32|329.92|333.57|331.17|332.32|329.92|0
1655394280000|2022-06-16 15:44:40|333.07|330.67|332.57|330.17|333.07|330.67|332.57|330.17|0
1655394290000|2022-06-16 15:44:50|332.32|329.92|332.57|330.17|332.57|330.17|332.32|329.92|0
1655394300000|2022-06-16 15:45:00|333.2|330.8|333.57|331.17|333.57|331.17|333.2|330.8|0
1655394310000|2022-06-16 15:45:10|333.82|331.42|333.07|330.67|333.82|331.42|333.07|330.67|0
1655394320000|2022-06-16 15:45:20|333.32|330.92|333.82|331.42|334.07|331.67|333.32|330.92|0
1655394330000|2022-06-16 15:45:30|334.57|332.17|335.07|332.67|335.07|332.67|334.32|331.92|0
1655394340000|2022-06-16 15:45:40|334.82|332.42|334.32|331.92|334.82|332.42|334.32|331.92|0
1655394350000|2022-06-16 15:45:50|333.82|331.42|335.07|332.67|335.32|332.92|333.82|331.42|0
1655394360000|2022-06-16 15:46:00|335.32|332.92|334.95|332.55|335.32|332.92|334.95|332.55|0
1655394370000|2022-06-16 15:46:10|334.07|331.67|334.07|331.67|334.07|331.67|333.57|331.17|0
1655394380000|2022-06-16 15:46:20|333.57|331.17|333.32|330.92|333.57|331.17|332.07|329.67|0
1655394390000|2022-06-16 15:46:30|333.57|331.17|334.2|331.8|334.32|331.92|333.57|331.17|0
1655394400000|2022-06-16 15:46:40|334.07|331.67|333.82|331.42|334.07|331.67|333.32|330.92|0
1655394410000|2022-06-16 15:46:50|333.57|331.17|334.32|331.92|334.32|331.92|333.57|331.17|0
1655394420000|2022-06-16 15:47:00|333.32|330.92|334.45|332.05|334.45|332.05|333.32|330.92|0
1655394430000|2022-06-16 15:47:10|334.07|331.67|334.45|332.05|334.7|332.3|334.07|331.67|0
1655394440000|2022-06-16 15:47:20|334.57|332.17|333.45|331.05|334.82|332.42|333.45|331.05|0
1655394450000|2022-06-16 15:47:30|334.32|331.92|334.82|332.42|334.82|332.42|334.07|331.67|0
1655394460000|2022-06-16 15:47:40|333.82|331.42|333.45|331.05|333.82|331.42|333.45|331.05|0
1655394470000|2022-06-16 15:47:50|333.57|331.17|334.07|331.67|334.07|331.67|333.57|331.17|0
1655394480000|2022-06-16 15:48:00|334.32|331.92|335.45|333.05|335.45|333.05|334.32|331.92|0
1655394490000|2022-06-16 15:48:10|334.57|332.17|334.82|332.42|334.82|332.42|334.07|331.67|0
1655394500000|2022-06-16 15:48:20|334.07|331.67|335.07|332.67|335.07|332.67|334.07|331.67|0
1655394510000|2022-06-16 15:48:30|334.82|332.42|334.57|332.17|334.95|332.55|334.57|332.17|0
1655394520000|2022-06-16 15:48:40|334.82|332.42|334.07|331.67|334.82|332.42|334.07|331.67|0
1655394530000|2022-06-16 15:48:50|333.82|331.42|334.45|332.05|334.57|332.17|333.82|331.42|0
1655394540000|2022-06-16 15:49:00|333.7|331.3|334.32|331.92|334.45|332.05|333.7|331.3|0
1655394550000|2022-06-16 15:49:10|333.57|331.17|334.7|332.3|334.7|332.3|333.57|331.17|0
1655394560000|2022-06-16 15:49:20|335.07|332.67|335.07|332.67|335.32|332.92|335.07|332.67|0
1655394570000|2022-06-16 15:49:30|334.82|332.42|334.32|331.92|335.07|332.67|334.32|331.92|0
1655394580000|2022-06-16 15:49:40|335.07|332.67|334.57|332.17|335.07|332.67|334.57|332.17|0
1655394590000|2022-06-16 15:49:50|334.07|331.67|332.32|329.92|334.07|331.67|332.32|329.92|0
1655394600000|2022-06-16 15:50:00|331.32|328.92|329.07|326.67|331.32|328.92|329.07|326.67|0
1655394610000|2022-06-16 15:50:10|329.32|326.92|331.82|329.42|331.82|329.42|329.32|326.92|0
1655394620000|2022-06-16 15:50:20|332.07|329.67|331.57|329.17|332.07|329.67|331.57|329.17|0
1655394630000|2022-06-16 15:50:30|330.82|328.42|331.32|328.92|331.57|329.17|330.82|328.42|0
1655394640000|2022-06-16 15:50:40|331.45|329.05|332.07|329.67|332.32|329.92|331.45|329.05|0
1655394650000|2022-06-16 15:50:50|332.32|329.92|331.95|329.55|332.32|329.92|331.95|329.55|0
1655394660000|2022-06-16 15:51:00|332.32|329.92|333.57|331.17|333.57|331.17|332.32|329.92|0
1655394670000|2022-06-16 15:51:10|333.82|331.42|334.32|331.92|334.32|331.92|333.82|331.42|0
1655394680000|2022-06-16 15:51:20|333.82|331.42|334.57|332.17|334.57|332.17|333.82|331.42|0
1655394690000|2022-06-16 15:51:30|334.82|332.42|334.57|332.17|334.82|332.42|334.32|331.92|0
1655394700000|2022-06-16 15:51:40|334.45|332.05|335.07|332.67|335.07|332.67|334.45|332.05|0
1655394710000|2022-06-16 15:51:50|336.32|333.92|334.82|332.42|336.95|334.55|334.82|332.42|0
1655394720000|2022-06-16 15:52:00|333.82|331.42|333.07|330.67|333.82|331.42|332.57|330.17|0
1655394730000|2022-06-16 15:52:10|334.57|332.17|334.32|331.92|335.07|332.67|334.32|331.92|0
1655394740000|2022-06-16 15:52:20|334.07|331.67|333.07|330.67|334.07|331.67|333.07|330.67|0
1655394750000|2022-06-16 15:52:30|332.57|330.17|332.82|330.42|332.82|330.42|332.07|329.67|0
1655394760000|2022-06-16 15:52:40|332.32|329.92|332.07|329.67|332.32|329.92|331.95|329.55|0
1655394770000|2022-06-16 15:52:50|333.07|330.67|334.07|331.67|334.07|331.67|333.07|330.67|0
1655394780000|2022-06-16 15:53:00|334.32|331.92|334.57|332.17|334.57|332.17|334.32|331.92|0
1655394790000|2022-06-16 15:53:10|334.82|332.42|333.82|331.42|334.82|332.42|333.82|331.42|0
1655394800000|2022-06-16 15:53:20|333.57|331.17|333.07|330.67|333.57|331.17|333.07|330.67|0
1655394810000|2022-06-16 15:53:30|333.57|331.17|333.57|331.17|333.57|331.17|333.57|331.17|0
1655394820000|2022-06-16 15:53:40|333.82|331.42|334.07|331.67|334.07|331.67|333.82|331.42|0
1655394830000|2022-06-16 15:53:50|334.82|332.42|334.07|331.67|335.32|332.92|334.07|331.67|0
1655394840000|2022-06-16 15:54:00|333.07|330.67|331.45|329.05|333.07|330.67|331.45|329.05|0
1655394850000|2022-06-16 15:54:10|332.57|330.17|333.82|331.42|334.07|331.67|332.57|330.17|0
1655394860000|2022-06-16 15:54:20|333.57|331.17|333.32|330.92|333.82|331.42|333.32|330.92|0
1655394870000|2022-06-16 15:54:30|333.57|331.17|332.32|329.92|333.57|331.17|332.32|329.92|0
1655394880000|2022-06-16 15:54:40|333.57|331.17|334.57|332.17|334.57|332.17|333.57|331.17|0
1655394890000|2022-06-16 15:54:50|334.82|332.42|334.82|332.42|335.07|332.67|334.82|332.42|0
1655394900000|2022-06-16 15:55:00|334.57|332.17|335.07|332.67|335.07|332.67|334.57|332.17|0
1655394910000|2022-06-16 15:55:10|334.82|332.42|333.32|330.92|334.82|332.42|332.82|330.42|0
1655394920000|2022-06-16 15:55:20|334.57|332.17|334.57|332.17|334.82|332.42|334.57|332.17|0
1655394930000|2022-06-16 15:55:30|333.07|330.67|333.57|331.17|333.57|331.17|332.82|330.42|0
1655394940000|2022-06-16 15:55:40|333.82|331.42|333.95|331.55|334.32|331.92|333.32|330.92|0
1655394950000|2022-06-16 15:55:50|333.32|330.92|333.32|330.92|333.32|330.92|333.32|330.92|0
1655394960000|2022-06-16 15:56:00|334.32|331.92|334.07|331.67|334.32|331.92|333.07|330.67|0
1655394970000|2022-06-16 15:56:10|333.32|330.92|333.57|331.17|334.07|331.67|333.07|330.67|0
1655394980000|2022-06-16 15:56:20|333.07|330.67|331.82|329.42|333.07|330.67|331.82|329.42|0
1655394990000|2022-06-16 15:56:30|332.07|329.67|331.07|328.67|332.07|329.67|331.07|328.67|0
1655395000000|2022-06-16 15:56:40|330.82|328.42|330.57|328.17|330.82|328.42|330.57|328.17|0
1655395010000|2022-06-16 15:56:50|331.07|328.67|331.7|329.3|331.7|329.3|331.07|328.67|0
1655395020000|2022-06-16 15:57:00|332.07|329.67|330.82|328.42|332.32|329.92|330.82|328.42|0
1655395030000|2022-06-16 15:57:10|330.32|327.92|330.57|328.17|330.57|328.17|329.82|327.42|0
1655395040000|2022-06-16 15:57:20|330.32|327.92|330.32|327.92|331.07|328.67|330.32|327.92|0
1655395050000|2022-06-16 15:57:30|329.57|327.17|329.57|327.17|329.82|327.42|329.57|327.17|0
1655395060000|2022-06-16 15:57:40|329.32|326.92|328.82|326.42|329.57|327.17|328.82|326.42|0
1655395070000|2022-06-16 15:57:50|328.57|326.17|329.57|327.17|329.57|327.17|328.57|326.17|0
1655395080000|2022-06-16 15:58:00|330.07|327.67|329.82|327.42|330.07|327.67|328.82|326.42|0
1655395090000|2022-06-16 15:58:10|329.07|326.67|328.07|325.67|329.07|326.67|328.07|325.67|0
1655395100000|2022-06-16 15:58:20|327.82|325.42|327.2|324.8|328.57|326.17|327.2|324.8|0
1655395110000|2022-06-16 15:58:30|327.32|324.92|328.07|325.67|328.07|325.67|327.32|324.92|0
1655395120000|2022-06-16 15:58:40|328.82|326.42|328.82|326.42|329.32|326.92|328.82|326.42|0
1655395130000|2022-06-16 15:58:50|329.57|327.17|329.07|326.67|330.32|327.92|329.07|326.67|0
1655395140000|2022-06-16 15:59:00|329.32|326.92|327.82|325.42|329.32|326.92|327.82|325.42|0
1655395150000|2022-06-16 15:59:10|328.82|326.42|328.57|326.17|328.82|326.42|328.57|326.17|0
1655395160000|2022-06-16 15:59:20|327.82|325.42|327.07|324.67|327.82|325.42|327.07|324.67|0
1655395170000|2022-06-16 15:59:30|327.2|324.8|327.07|324.67|327.32|324.92|326.57|324.17|0
1655395180000|2022-06-16 15:59:40|327.32|324.92|326.32|323.92|327.32|324.92|326.07|323.67|0
1655395190000|2022-06-16 15:59:50|326.07|323.67|325.32|322.92|326.07|323.67|325.32|322.92|0
1655395200000|2022-06-16 16:00:00|325.07|322.67|324.57|322.17|325.07|322.67|324.32|321.92|0
1655395210000|2022-06-16 16:00:10|324.82|322.42|325.32|322.92|325.32|322.92|324.07|321.67|0
1655395220000|2022-06-16 16:00:20|325.57|323.17|327.32|324.92|327.32|324.92|325.57|323.17|0
1655395230000|2022-06-16 16:00:30|326.82|324.42|326.57|324.17|327.07|324.67|326.57|324.17|0
1655395240000|2022-06-16 16:00:40|326.82|324.42|324.57|322.17|326.82|324.42|324.57|322.17|0
1655395250000|2022-06-16 16:00:50|324.07|321.67|325.57|323.17|325.57|323.17|324.07|321.67|0
1655395260000|2022-06-16 16:01:00|325.32|322.92|324.82|322.42|325.32|322.92|324.57|322.17|0
1655395270000|2022-06-16 16:01:10|323.82|321.42|325.57|323.17|325.57|323.17|323.57|321.17|0
1655395280000|2022-06-16 16:01:20|325.32|322.92|327.32|324.92|327.32|324.92|325.32|322.92|0
1655395290000|2022-06-16 16:01:30|326.7|324.3|327.07|324.67|327.07|324.67|326.57|324.17|0
1655395300000|2022-06-16 16:01:40|327.32|324.92|328.32|325.92|328.32|325.92|327.32|324.92|0
1655395310000|2022-06-16 16:01:50|328.45|326.05|330.32|327.92|330.32|327.92|328.45|326.05|0
1655395320000|2022-06-16 16:02:00|330.07|327.67|330.32|327.92|330.32|327.92|329.57|327.17|0
1655395330000|2022-06-16 16:02:10|329.57|327.17|331.57|329.17|331.57|329.17|329.45|327.05|0
1655395340000|2022-06-16 16:02:20|331.32|328.92|330.82|328.42|332.32|329.92|330.82|328.42|0
1655395350000|2022-06-16 16:02:30|331.07|328.67|330.82|328.42|331.32|328.92|330.82|328.42|0
1655395360000|2022-06-16 16:02:40|331.32|328.92|331.82|329.42|331.82|329.42|331.07|328.67|0
1655395370000|2022-06-16 16:02:50|331.95|329.55|333.32|330.92|333.32|330.92|331.95|329.55|0
1655395380000|2022-06-16 16:03:00|333.57|331.17|333.07|330.67|333.57|331.17|333.07|330.67|0
1655395390000|2022-06-16 16:03:10|332.82|330.42|332.57|330.17|332.82|330.42|332.32|329.92|0
1655395400000|2022-06-16 16:03:20|332.82|330.42|332.07|329.67|333.07|330.67|332.07|329.67|0
1655395410000|2022-06-16 16:03:30|331.57|329.17|331.07|328.67|331.57|329.17|331.07|328.67|0
1655395420000|2022-06-16 16:03:40|330.57|328.17|329.82|327.42|330.57|328.17|329.82|327.42|0
1655395430000|2022-06-16 16:03:50|330.07|327.67|330.45|328.05|330.45|328.05|329.82|327.42|0
1655395440000|2022-06-16 16:04:00|329.95|327.55|330.32|327.92|330.57|328.17|329.95|327.55|0
1655395450000|2022-06-16 16:04:10|330.57|328.17|329.57|327.17|330.7|328.3|329.32|326.92|0
1655395460000|2022-06-16 16:04:20|329.32|326.92|328.7|326.3|329.32|326.92|328.57|326.17|0
1655395470000|2022-06-16 16:04:30|328.57|326.17|328.82|326.42|328.82|326.42|328.57|326.17|0
1655395480000|2022-06-16 16:04:40|329.07|326.67|329.7|327.3|329.7|327.3|328.82|326.42|0
1655395490000|2022-06-16 16:04:50|329.82|327.42|330.82|328.42|330.82|328.42|329.82|327.42|0
1655395500000|2022-06-16 16:05:00|331.32|328.92|331.32|328.92|331.32|328.92|331.07|328.67|0
1655395510000|2022-06-16 16:05:10|331.07|328.67|331.82|329.42|331.82|329.42|331.07|328.67|0
1655395520000|2022-06-16 16:05:20|332.07|329.67|332.32|329.92|332.57|330.17|332.07|329.67|0
1655395530000|2022-06-16 16:05:30|332.57|330.17|332.82|330.42|332.82|330.42|332.32|329.92|0
1655395540000|2022-06-16 16:05:40|332.57|330.17|331.32|328.92|332.57|330.17|331.32|328.92|0
1655395550000|2022-06-16 16:05:50|331.57|329.17|330.57|328.17|331.57|329.17|330.07|327.67|0
1655395560000|2022-06-16 16:06:00|331.82|329.42|330.82|328.42|331.82|329.42|330.32|327.92|0
1655395570000|2022-06-16 16:06:10|331.07|328.67|329.32|326.92|331.07|328.67|329.32|326.92|0
1655395580000|2022-06-16 16:06:20|329.45|327.05|329.82|327.42|329.82|327.42|329.45|327.05|0
1655395590000|2022-06-16 16:06:30|331.32|328.92|332.45|330.05|332.45|330.05|331.32|328.92|0
1655395600000|2022-06-16 16:06:40|333.32|330.92|333.7|331.3|333.82|331.42|333.32|330.92|0
1655395610000|2022-06-16 16:06:50|333.32|330.92|333.82|331.42|334.45|332.05|333.32|330.92|0
1655395620000|2022-06-16 16:07:00|333.57|331.17|333.95|331.55|334.32|331.92|333.57|331.17|0
1655395630000|2022-06-16 16:07:10|334.07|331.67|334.07|331.67|334.2|331.8|333.82|331.42|0
1655395640000|2022-06-16 16:07:20|334.57|332.17|334.57|332.17|334.82|332.42|334.32|331.92|0
1655395650000|2022-06-16 16:07:30|334.82|332.42|335.57|333.17|335.57|333.17|334.82|332.42|0
1655395660000|2022-06-16 16:07:40|335.32|332.92|334.32|331.92|335.32|332.92|334.32|331.92|0
1655395670000|2022-06-16 16:07:50|334.95|332.55|335.82|333.42|335.82|333.42|334.32|331.92|0
1655395680000|2022-06-16 16:08:00|335.57|333.17|335.82|333.42|335.82|333.42|335.57|333.17|0
1655395690000|2022-06-16 16:08:10|335.32|332.92|336.07|333.67|336.07|333.67|335.32|332.92|0
1655395700000|2022-06-16 16:08:20|335.57|333.17|335.32|332.92|335.82|333.42|335.32|332.92|0
1655395710000|2022-06-16 16:08:30|336.07|333.67|336.82|334.42|336.82|334.42|336.07|333.67|0
1655395720000|2022-06-16 16:08:40|337.07|334.67|337.32|334.92|337.32|334.92|337.07|334.67|0
1655395730000|2022-06-16 16:08:50|337.07|334.67|336.57|334.17|337.57|335.17|336.57|334.17|0
1655395740000|2022-06-16 16:09:00|336.7|334.3|337.32|334.92|337.32|334.92|336.7|334.3|0
1655395750000|2022-06-16 16:09:10|337.07|334.67|336.32|333.92|337.32|334.92|336.32|333.92|0
1655395760000|2022-06-16 16:09:20|336.57|334.17|337.07|334.67|337.07|334.67|336.57|334.17|0
1655395770000|2022-06-16 16:09:30|337.32|334.92|337.57|335.17|337.57|335.17|336.57|334.17|0
1655395780000|2022-06-16 16:09:40|337.82|335.42|337.32|334.92|337.82|335.42|337.32|334.92|0
1655395790000|2022-06-16 16:09:50|336.82|334.42|337.82|335.42|337.82|335.42|336.82|334.42|0
1655395800000|2022-06-16 16:10:00|338.07|335.67|337.57|335.17|338.57|336.17|337.57|335.17|0
1655395810000|2022-06-16 16:10:10|337.07|334.67|337.57|335.17|338.07|335.67|337.07|334.67|0
1655395820000|2022-06-16 16:10:20|336.57|334.17|335.82|333.42|336.57|334.17|335.82|333.42|0
1655395830000|2022-06-16 16:10:30|335.07|332.67|335.32|332.92|335.32|332.92|334.82|332.42|0
1655395840000|2022-06-16 16:10:40|334.82|332.42|334.7|332.3|335.07|332.67|334.7|332.3|0
1655395850000|2022-06-16 16:10:50|335.07|332.67|334.32|331.92|335.07|332.67|334.32|331.92|0
1655395860000|2022-06-16 16:11:00|334.2|331.8|333.07|330.67|334.2|331.8|333.07|330.67|0
1655395870000|2022-06-16 16:11:10|334.07|331.67|335.57|333.17|335.57|333.17|334.07|331.67|0
1655395880000|2022-06-16 16:11:20|334.82|332.42|335.57|333.17|335.57|333.17|334.82|332.42|0
1655395890000|2022-06-16 16:11:30|335.82|333.42|336.57|334.17|336.57|334.17|335.82|333.42|0
1655395900000|2022-06-16 16:11:40|336.07|333.67|337.57|335.17|337.57|335.17|336.07|333.67|0
1655395910000|2022-06-16 16:11:50|337.95|335.55|338.57|336.17|338.57|336.17|337.95|335.55|0
1655395920000|2022-06-16 16:12:00|338.82|336.42|338.57|336.17|339.07|336.67|338.57|336.17|0
1655395930000|2022-06-16 16:12:10|338.82|336.42|337.57|335.17|338.82|336.42|337.57|335.17|0
1655395940000|2022-06-16 16:12:20|337.32|334.92|339.07|336.67|339.32|336.92|337.32|334.92|0
1655395950000|2022-06-16 16:12:30|338.82|336.42|339.07|336.67|339.07|336.67|338.82|336.42|0
1655395960000|2022-06-16 16:12:40|339.32|336.92|339.2|336.8|339.32|336.92|338.82|336.42|0
1655395970000|2022-06-16 16:12:50|339.57|337.17|337.82|335.42|339.82|337.42|337.82|335.42|0
1655395980000|2022-06-16 16:13:00|337.45|335.05|337.32|334.92|337.82|335.42|337.32|334.92|0
1655395990000|2022-06-16 16:13:10|338.32|335.92|338.07|335.67|339.07|336.67|338.07|335.67|0
1655396000000|2022-06-16 16:13:20|337.95|335.55|338.07|335.67|338.07|335.67|337.82|335.42|0
1655396010000|2022-06-16 16:13:30|337.82|335.42|337.82|335.42|337.82|335.42|337.82|335.42|0
1655396020000|2022-06-16 16:13:40|338.82|336.42|338.82|336.42|339.07|336.67|338.82|336.42|0
1655396030000|2022-06-16 16:13:50|339.57|337.17|339.32|336.92|339.57|337.17|339.32|336.92|0
1655396040000|2022-06-16 16:14:00|339.57|337.17|339.57|337.17|339.95|337.55|339.45|337.05|0
1655396050000|2022-06-16 16:14:10|339.32|336.92|338.82|336.42|339.32|336.92|338.82|336.42|0
1655396060000|2022-06-16 16:14:20|339.2|336.8|339.32|336.92|339.57|337.17|339.2|336.8|0
1655396070000|2022-06-16 16:14:30|339.82|337.42|340.07|337.67|340.07|337.67|339.57|337.17|0
1655396080000|2022-06-16 16:14:40|340.32|337.92|340.32|337.92|340.32|337.92|340.07|337.67|0
1655396090000|2022-06-16 16:14:50|340.07|337.67|339.82|337.42|340.07|337.67|339.57|337.17|0
1655396100000|2022-06-16 16:15:00|340.07|337.67|338.82|336.42|340.07|337.67|338.82|336.42|0
1655396110000|2022-06-16 16:15:10|338.57|336.17|338.82|336.42|339.07|336.67|338.57|336.17|0
1655396120000|2022-06-16 16:15:20|338.32|335.92|339.57|337.17|339.57|337.17|338.32|335.92|0
1655396130000|2022-06-16 16:15:30|339.32|336.92|338.82|336.42|339.32|336.92|338.82|336.42|0
1655396140000|2022-06-16 16:15:40|339.32|336.92|339.32|336.92|339.57|337.17|339.32|336.92|0
1655396150000|2022-06-16 16:15:50|338.57|336.17|338.32|335.92|338.7|336.3|338.32|335.92|0
1655396160000|2022-06-16 16:16:00|337.82|335.42|337.07|334.67|337.82|335.42|336.95|334.55|0
1655396170000|2022-06-16 16:16:10|336.82|334.42|336.7|334.3|336.82|334.42|336.57|334.17|0
1655396180000|2022-06-16 16:16:20|336.57|334.17|336.32|333.92|336.57|334.17|336.07|333.67|0
1655396190000|2022-06-16 16:16:30|337.45|335.05|337.82|335.42|338.07|335.67|337.45|335.05|0
1655396200000|2022-06-16 16:16:40|338.07|335.67|338.32|335.92|338.32|335.92|338.07|335.67|0
1655396210000|2022-06-16 16:16:50|338.57|336.17|338.32|335.92|338.57|336.17|338.32|335.92|0
1655396220000|2022-06-16 16:17:00|338.82|336.42|338.82|336.42|338.95|336.55|338.57|336.17|0
1655396230000|2022-06-16 16:17:10|339.07|336.67|339.07|336.67|339.32|336.92|339.07|336.67|0
1655396240000|2022-06-16 16:17:20|339.32|336.92|336.57|334.17|339.32|336.92|336.57|334.17|0
1655396250000|2022-06-16 16:17:30|336.07|333.67|336.57|334.17|336.82|334.42|336.07|333.67|0
1655396260000|2022-06-16 16:17:40|336.32|333.92|335.82|333.42|336.82|334.42|335.82|333.42|0
1655396270000|2022-06-16 16:17:50|336.07|333.67|335.57|333.17|336.07|333.67|335.07|332.67|0
1655396280000|2022-06-16 16:18:00|335.32|332.92|335.07|332.67|335.32|332.92|334.82|332.42|0
1655396290000|2022-06-16 16:18:10|334.32|331.92|333.07|330.67|334.32|331.92|333.07|330.67|0
1655396300000|2022-06-16 16:18:20|332.57|330.17|332.82|330.42|332.82|330.42|332.57|330.17|0
1655396310000|2022-06-16 16:18:30|332.57|330.17|333.57|331.17|333.57|331.17|332.57|330.17|0
1655396320000|2022-06-16 16:18:40|334.07|331.67|333.32|330.92|334.07|331.67|333.32|330.92|0
1655396330000|2022-06-16 16:18:50|333.57|331.17|333.95|331.55|334.07|331.67|333.57|331.17|0
1655396340000|2022-06-16 16:19:00|334.82|332.42|335.07|332.67|335.32|332.92|334.82|332.42|0
1655396350000|2022-06-16 16:19:10|335.32|332.92|335.57|333.17|335.82|333.42|335.32|332.92|0
1655396360000|2022-06-16 16:19:20|335.32|332.92|336.07|333.67|336.07|333.67|335.32|332.92|0
1655396370000|2022-06-16 16:19:30|336.57|334.17|336.82|334.42|336.82|334.42|336.32|333.92|0
1655396380000|2022-06-16 16:19:40|337.07|334.67|337.82|335.42|337.82|335.42|337.07|334.67|0
1655396390000|2022-06-16 16:19:50|337.32|334.92|337.32|334.92|337.57|335.17|337.07|334.67|0
1655396400000|2022-06-16 16:20:00|337.57|335.17|338.82|336.42|339.07|336.67|337.57|335.17|0
1655396410000|2022-06-16 16:20:10|338.57|336.17|339.57|337.17|339.82|337.42|338.57|336.17|0
1655396420000|2022-06-16 16:20:20|339.82|337.42|339.82|337.42|339.82|337.42|339.82|337.42|0
1655396430000|2022-06-16 16:20:30|339.57|337.17|339.32|336.92|339.82|337.42|339.32|336.92|0
1655396440000|2022-06-16 16:20:40|337.82|335.42|337.32|334.92|337.82|335.42|336.82|334.42|0
1655396450000|2022-06-16 16:20:50|336.32|333.92|335.07|332.67|336.32|333.92|335.07|332.67|0
1655396460000|2022-06-16 16:21:00|334.82|332.42|334.07|331.67|334.82|332.42|334.07|331.67|0
1655396470000|2022-06-16 16:21:10|334.82|332.42|334.57|332.17|334.82|332.42|333.82|331.42|0
1655396480000|2022-06-16 16:21:20|334.32|331.92|335.07|332.67|335.07|332.67|334.07|331.67|0
1655396490000|2022-06-16 16:21:30|334.07|331.67|334.07|331.67|334.07|331.67|333.82|331.42|0
1655396500000|2022-06-16 16:21:40|334.57|332.17|334.32|331.92|335.07|332.67|334.32|331.92|0
1655396510000|2022-06-16 16:21:50|334.57|332.17|335.32|332.92|335.32|332.92|334.32|331.92|0
1655396520000|2022-06-16 16:22:00|335.57|333.17|335.57|333.17|336.82|334.42|335.57|333.17|0
1655396530000|2022-06-16 16:22:10|335.2|332.8|335.82|333.42|335.82|333.42|335.07|332.67|0
1655396540000|2022-06-16 16:22:20|335.32|332.92|336.32|333.92|336.32|333.92|335.32|332.92|0
1655396550000|2022-06-16 16:22:30|336.2|333.8|336.57|334.17|336.57|334.17|336.2|333.8|0
1655396560000|2022-06-16 16:22:40|335.82|333.42|336.32|333.92|336.32|333.92|335.57|333.17|0
1655396570000|2022-06-16 16:22:50|336.07|333.67|335.82|333.42|336.07|333.67|335.57|333.17|0
1655396580000|2022-06-16 16:23:00|336.07|333.67|336.82|334.42|336.82|334.42|336.07|333.67|0
1655396590000|2022-06-16 16:23:10|337.2|334.8|337.07|334.67|337.57|335.17|337.07|334.67|0
1655396600000|2022-06-16 16:23:20|337.32|334.92|337.07|334.67|337.57|335.17|337.07|334.67|0
1655396610000|2022-06-16 16:23:30|336.82|334.42|337.07|334.67|337.07|334.67|336.82|334.42|0
1655396620000|2022-06-16 16:23:40|337.32|334.92|337.07|334.67|337.32|334.92|336.95|334.55|0
1655396630000|2022-06-16 16:23:50|337.32|334.92|336.82|334.42|337.32|334.92|336.82|334.42|0
1655396640000|2022-06-16 16:24:00|337.07|334.67|337.07|334.67|337.57|335.17|337.07|334.67|0
1655396650000|2022-06-16 16:24:10|336.57|334.17|336.32|333.92|336.57|334.17|335.82|333.42|0
1655396660000|2022-06-16 16:24:20|336.57|334.17|336.07|333.67|336.57|334.17|336.07|333.67|0
1655396670000|2022-06-16 16:24:30|335.82|333.42|335.2|332.8|335.82|333.42|335.2|332.8|0
1655396680000|2022-06-16 16:24:40|336.57|334.17|337.07|334.67|337.07|334.67|336.57|334.17|0
1655396690000|2022-06-16 16:24:50|336.82|334.42|336.07|333.67|336.82|334.42|336.07|333.67|0
1655396700000|2022-06-16 16:25:00|335.32|332.92|336.57|334.17|336.57|334.17|335.07|332.67|0
1655396710000|2022-06-16 16:25:10|336.82|334.42|337.32|334.92|337.32|334.92|336.32|333.92|0
1655396720000|2022-06-16 16:25:20|337.82|335.42|337.07|334.67|337.82|335.42|336.82|334.42|0
1655396730000|2022-06-16 16:25:30|336.82|334.42|336.57|334.17|336.82|334.42|336.57|334.17|0
1655396740000|2022-06-16 16:25:40|336.32|333.92|335.32|332.92|336.32|333.92|335.32|332.92|0
1655396750000|2022-06-16 16:25:50|335.2|332.8|336.07|333.67|336.07|333.67|335.07|332.67|0
1655396760000|2022-06-16 16:26:00|335.57|333.17|334.45|332.05|335.57|333.17|334.45|332.05|0
1655396770000|2022-06-16 16:26:10|334.2|331.8|334.07|331.67|334.57|332.17|334.07|331.67|0
1655396780000|2022-06-16 16:26:20|334.32|331.92|334.07|331.67|334.57|332.17|333.82|331.42|0
1655396790000|2022-06-16 16:26:30|334.57|332.17|335.57|333.17|335.57|333.17|334.57|332.17|0
1655396800000|2022-06-16 16:26:40|335.82|333.42|334.07|331.67|335.82|333.42|334.07|331.67|0
1655396810000|2022-06-16 16:26:50|334.2|331.8|333.82|331.42|334.2|331.8|333.82|331.42|0
1655396820000|2022-06-16 16:27:00|333.57|331.17|334.7|332.3|334.7|332.3|332.07|329.67|0
1655396830000|2022-06-16 16:27:10|334.82|332.42|331.82|329.42|334.82|332.42|331.82|329.42|0
1655396840000|2022-06-16 16:27:20|331.57|329.17|330.82|328.42|331.57|329.17|330.32|327.92|0
1655396850000|2022-06-16 16:27:30|331.82|329.42|333.07|330.67|333.07|330.67|331.82|329.42|0
1655396860000|2022-06-16 16:27:40|333.57|331.17|334.57|332.17|334.57|332.17|333.57|331.17|0
1655396870000|2022-06-16 16:27:50|335.07|332.67|335.07|332.67|335.57|333.17|335.07|332.67|0
1655396880000|2022-06-16 16:28:00|334.32|331.92|334.57|332.17|334.82|332.42|334.32|331.92|0
1655396890000|2022-06-16 16:28:10|334.82|332.42|333.32|330.92|334.82|332.42|333.32|330.92|0
1655396900000|2022-06-16 16:28:20|332.82|330.42|333.32|330.92|333.32|330.92|332.32|329.92|0
1655396910000|2022-06-16 16:28:30|333.57|331.17|334.32|331.92|334.32|331.92|333.57|331.17|0
1655396920000|2022-06-16 16:28:40|334.07|331.67|333.82|331.42|334.57|332.17|333.82|331.42|0
1655396930000|2022-06-16 16:28:50|334.07|331.67|334.07|331.67|334.57|332.17|334.07|331.67|0
1655396940000|2022-06-16 16:29:00|333.32|330.92|331.57|329.17|333.32|330.92|331.57|329.17|0
1655396950000|2022-06-16 16:29:10|332.07|329.67|331.57|329.17|332.07|329.67|331.45|329.05|0
1655396960000|2022-06-16 16:29:20|332.32|329.92|331.32|328.92|332.32|329.92|331.32|328.92|0
1655396970000|2022-06-16 16:29:30|331.82|329.42|328.57|326.17|331.82|329.42|328.57|326.17|0
1655396980000|2022-06-16 16:29:40|327.32|324.92|326.32|323.92|327.32|324.92|326.32|323.92|0
1655396990000|2022-06-16 16:29:50|325.82|323.42|327.07|324.67|327.07|324.67|325.82|323.42|0
1655397000000|2022-06-16 16:30:00|326.82|324.42|325.82|323.42|327.82|325.42|325.82|323.42|0
1655397010000|2022-06-16 16:30:10|326.32|323.92|328.2|325.8|328.2|325.8|326.32|323.92|0
1655397020000|2022-06-16 16:30:20|328.32|325.92|329.07|326.67|329.07|326.67|328.32|325.92|0
1655397030000|2022-06-16 16:30:30|329.57|327.17|329.07|326.67|329.82|327.42|329.07|326.67|0
1655397040000|2022-06-16 16:30:40|328.07|325.67|329.32|326.92|330.07|327.67|327.95|325.55|0
1655397050000|2022-06-16 16:30:50|329.07|326.67|330.07|327.67|330.07|327.67|329.07|326.67|0
1655397060000|2022-06-16 16:31:00|330.32|327.92|330.07|327.67|330.32|327.92|330.07|327.67|0
1655397070000|2022-06-16 16:31:10|330.32|327.92|332.07|329.67|332.07|329.67|330.32|327.92|0
1655397080000|2022-06-16 16:31:20|332.2|329.8|333.32|330.92|333.32|330.92|332.07|329.67|0
1655397090000|2022-06-16 16:31:30|333.57|331.17|333.32|330.92|333.57|331.17|333.07|330.67|0
1655397100000|2022-06-16 16:31:40|333.57|331.17|334.07|331.67|334.07|331.67|333.32|330.92|0
1655397110000|2022-06-16 16:31:50|334.32|331.92|334.7|332.3|334.7|332.3|334.07|331.67|0
1655397120000|2022-06-16 16:32:00|334.57|332.17|333.45|331.05|334.57|332.17|333.07|330.67|0
1655397130000|2022-06-16 16:32:10|332.82|330.42|333.07|330.67|333.07|330.67|332.32|329.92|0
1655397140000|2022-06-16 16:32:20|333.32|330.92|332.32|329.92|333.45|331.05|332.32|329.92|0
1655397150000|2022-06-16 16:32:30|332.07|329.67|331.57|329.17|332.07|329.67|331.57|329.17|0
1655397160000|2022-06-16 16:32:40|332.32|329.92|331.57|329.17|332.32|329.92|331.57|329.17|0
1655397170000|2022-06-16 16:32:50|331.32|328.92|331.07|328.67|331.32|328.92|331.07|328.67|0
1655397180000|2022-06-16 16:33:00|330.57|328.17|329.07|326.67|330.57|328.17|329.07|326.67|0
1655397190000|2022-06-16 16:33:10|328.82|326.42|328.82|326.42|328.82|326.42|328.7|326.3|0
1655397200000|2022-06-16 16:33:20|328.45|326.05|329.07|326.67|329.57|327.17|328.45|326.05|0
1655397210000|2022-06-16 16:33:30|328.57|326.17|328.57|326.17|328.57|326.17|328.32|325.92|0
1655397220000|2022-06-16 16:33:40|329.07|326.67|327.82|325.42|329.32|326.92|327.82|325.42|0
1655397230000|2022-06-16 16:33:50|327.57|325.17|327.07|324.67|328.07|325.67|327.07|324.67|0
1655397240000|2022-06-16 16:34:00|326.57|324.17|326.07|323.67|327.07|324.67|326.07|323.67|0
1655397250000|2022-06-16 16:34:10|326.2|323.8|326.07|323.67|326.82|324.42|326.07|323.67|0
1655397260000|2022-06-16 16:34:20|325.57|323.17|325.32|322.92|325.57|323.17|325.07|322.67|0
1655397270000|2022-06-16 16:34:30|326.32|323.92|327.57|325.17|327.57|325.17|326.32|323.92|0
1655397280000|2022-06-16 16:34:40|327.2|324.8|328.57|326.17|328.57|326.17|327.2|324.8|0
1655397290000|2022-06-16 16:34:50|328.82|326.42|329.32|326.92|329.32|326.92|328.82|326.42|0
1655397300000|2022-06-16 16:35:00|329.57|327.17|329.82|327.42|329.82|327.42|329.57|327.17|0
1655397310000|2022-06-16 16:35:10|330.32|327.92|330.57|328.17|330.57|328.17|330.32|327.92|0
1655397320000|2022-06-16 16:35:20|330.82|328.42|331.07|328.67|331.32|328.92|330.82|328.42|0
1655397330000|2022-06-16 16:35:30|331.32|328.92|332.32|329.92|332.32|329.92|331.32|328.92|0
1655397340000|2022-06-16 16:35:40|332.45|330.05|332.57|330.17|332.82|330.42|332.32|329.92|0
1655397350000|2022-06-16 16:35:50|332.82|330.42|332.82|330.42|333.07|330.67|332.82|330.42|0
1655397360000|2022-06-16 16:36:00|333.32|330.92|334.82|332.42|334.82|332.42|333.32|330.92|0
1655397370000|2022-06-16 16:36:10|335.07|332.67|335.7|333.3|335.82|333.42|335.07|332.67|0
1655397380000|2022-06-16 16:36:20|335.82|333.42|336.07|333.67|336.07|333.67|335.32|332.92|0
1655397390000|2022-06-16 16:36:30|336.32|333.92|335.32|332.92|336.57|334.17|335.32|332.92|0
1655397400000|2022-06-16 16:36:40|334.57|332.17|334.82|332.42|335.07|332.67|334.57|332.17|0
1655397410000|2022-06-16 16:36:50|335.7|333.3|336.82|334.42|336.82|334.42|335.7|333.3|0
1655397420000|2022-06-16 16:37:00|336.57|334.17|334.82|332.42|336.57|334.17|334.82|332.42|0
1655397430000|2022-06-16 16:37:10|334.57|332.17|334.82|332.42|335.07|332.67|334.57|332.17|0
1655397440000|2022-06-16 16:37:20|335.32|332.92|334.82|332.42|335.32|332.92|334.82|332.42|0
1655397450000|2022-06-16 16:37:30|334.57|332.17|333.82|331.42|334.57|332.17|333.82|331.42|0
1655397460000|2022-06-16 16:37:40|334.32|331.92|334.07|331.67|334.32|331.92|333.82|331.42|0
1655397470000|2022-06-16 16:37:50|333.82|331.42|333.82|331.42|334.07|331.67|333.82|331.42|0
1655397480000|2022-06-16 16:38:00|334.07|331.67|333.57|331.17|334.07|331.67|333.57|331.17|0
1655397490000|2022-06-16 16:38:10|334.32|331.92|334.32|331.92|334.82|332.42|334.32|331.92|0
1655397500000|2022-06-16 16:38:20|333.82|331.42|333.07|330.67|333.82|331.42|333.07|330.67|0
1655397510000|2022-06-16 16:38:30|332.07|329.67|332.32|329.92|332.32|329.92|331.7|329.3|0
1655397520000|2022-06-16 16:38:40|332.57|330.17|331.2|328.8|332.57|330.17|331.2|328.8|0
1655397530000|2022-06-16 16:38:50|330.32|327.92|330.82|328.42|331.57|329.17|330.32|327.92|0
1655397540000|2022-06-16 16:39:00|330.57|328.17|332.07|329.67|332.32|329.92|330.57|328.17|0
1655397550000|2022-06-16 16:39:10|331.57|329.17|331.32|328.92|331.82|329.42|331.32|328.92|0
1655397560000|2022-06-16 16:39:20|331.07|328.67|330.07|327.67|331.07|328.67|330.07|327.67|0
1655397570000|2022-06-16 16:39:30|330.32|327.92|332.2|329.8|332.32|329.92|330.32|327.92|0
1655397580000|2022-06-16 16:39:40|332.57|330.17|332.82|330.42|332.82|330.42|332.57|330.17|0
1655397590000|2022-06-16 16:39:50|333.07|330.67|332.7|330.3|333.07|330.67|332.7|330.3|0
1655397600000|2022-06-16 16:40:00|332.32|329.92|332.57|330.17|332.57|330.17|331.82|329.42|0
1655397610000|2022-06-16 16:40:10|332.32|329.92|332.57|330.17|332.82|330.42|332.32|329.92|0
1655397620000|2022-06-16 16:40:20|332.32|329.92|331.57|329.17|332.32|329.92|331.57|329.17|0
1655397630000|2022-06-16 16:40:30|331.95|329.55|331.57|329.17|331.95|329.55|331.32|328.92|0
1655397640000|2022-06-16 16:40:40|331.82|329.42|331.07|328.67|331.82|329.42|331.07|328.67|0
1655397650000|2022-06-16 16:40:50|330.32|327.92|330.32|327.92|330.32|327.92|330.32|327.92|0
1655397660000|2022-06-16 16:41:00|330.57|328.17|329.57|327.17|330.57|328.17|329.32|326.92|0
1655397670000|2022-06-16 16:41:10|329.32|326.92|330.07|327.67|330.07|327.67|329.07|326.67|0
1655397680000|2022-06-16 16:41:20|329.57|327.17|330.7|328.3|330.7|328.3|329.57|327.17|0
1655397690000|2022-06-16 16:41:30|330.32|327.92|331.07|328.67|331.07|328.67|330.32|327.92|0
1655397700000|2022-06-16 16:41:40|331.32|328.92|331.57|329.17|331.57|329.17|331.32|328.92|0
1655397710000|2022-06-16 16:41:50|332.32|329.92|333.07|330.67|333.07|330.67|332.32|329.92|0
1655397720000|2022-06-16 16:42:00|333.57|331.17|334.07|331.67|334.07|331.67|333.57|331.17|0
1655397730000|2022-06-16 16:42:10|334.82|332.42|332.82|330.42|334.82|332.42|332.82|330.42|0
1655397740000|2022-06-16 16:42:20|332.57|330.17|332.32|329.92|332.57|330.17|332.32|329.92|0
1655397750000|2022-06-16 16:42:30|332.57|330.17|332.57|330.17|332.57|330.17|332.32|329.92|0
1655397760000|2022-06-16 16:42:40|332.32|329.92|332.82|330.42|332.82|330.42|332.32|329.92|0
1655397770000|2022-06-16 16:42:50|332.07|329.67|332.07|329.67|332.32|329.92|332.07|329.67|0
1655397780000|2022-06-16 16:43:00|332.82|330.42|333.32|330.92|333.32|330.92|332.57|330.17|0
1655397790000|2022-06-16 16:43:10|333.57|331.17|332.32|329.92|333.57|331.17|332.32|329.92|0
1655397800000|2022-06-16 16:43:20|332.82|330.42|332.82|330.42|332.82|330.42|332.57|330.17|0
1655397810000|2022-06-16 16:43:30|332.32|329.92|332.45|330.05|332.45|330.05|332.07|329.67|0
1655397820000|2022-06-16 16:43:40|331.95|329.55|332.07|329.67|332.07|329.67|331.82|329.42|0
1655397830000|2022-06-16 16:43:50|331.57|329.17|332.07|329.67|332.07|329.67|331.57|329.17|0
1655397840000|2022-06-16 16:44:00|331.82|329.42|331.07|328.67|331.82|329.42|330.57|328.17|0
1655397850000|2022-06-16 16:44:10|331.32|328.92|328.32|325.92|331.32|328.92|328.32|325.92|0
1655397860000|2022-06-16 16:44:20|327.82|325.42|326.07|323.67|327.82|325.42|325.82|323.42|0
1655397870000|2022-06-16 16:44:30|325.07|322.67|325.07|322.67|325.07|322.67|324.32|321.92|0
1655397880000|2022-06-16 16:44:40|325.57|323.17|327.45|325.05|327.45|325.05|325.57|323.17|0
1655397890000|2022-06-16 16:44:50|327.32|324.92|327.07|324.67|327.57|325.17|327.07|324.67|0
1655397900000|2022-06-16 16:45:00|327.57|325.17|327.82|325.42|327.82|325.42|327.07|324.67|0
1655397910000|2022-06-16 16:45:10|329.32|326.92|330.32|327.92|330.32|327.92|329.32|326.92|0
1655397920000|2022-06-16 16:45:20|330.2|327.8|328.57|326.17|330.2|327.8|328.57|326.17|0
1655397930000|2022-06-16 16:45:30|329.07|326.67|328.07|325.67|329.07|326.67|328.07|325.67|0
1655397940000|2022-06-16 16:45:40|327.57|325.17|327.32|324.92|327.57|325.17|326.82|324.42|0
1655397950000|2022-06-16 16:45:50|326.07|323.67|327.82|325.42|327.82|325.42|326.07|323.67|0
1655397960000|2022-06-16 16:46:00|327.57|325.17|326.95|324.55|327.82|325.42|326.95|324.55|0
1655397970000|2022-06-16 16:46:10|326.32|323.92|325.07|322.67|326.32|323.92|325.07|322.67|0
1655397980000|2022-06-16 16:46:20|325.32|322.92|325.07|322.67|325.32|322.92|324.82|322.42|0
1655397990000|2022-06-16 16:46:30|325.82|323.42|325.07|322.67|325.82|323.42|325.07|322.67|0
1655398000000|2022-06-16 16:46:40|325.82|323.42|325.32|322.92|326.07|323.67|325.32|322.92|0
1655398010000|2022-06-16 16:46:50|325.82|323.42|326.32|323.92|326.32|323.92|325.82|323.42|0
1655398020000|2022-06-16 16:47:00|325.57|323.17|325.82|323.42|325.82|323.42|325.07|322.67|0
1655398030000|2022-06-16 16:47:10|326.82|324.42|326.82|324.42|326.82|324.42|326.82|324.42|0
1655398040000|2022-06-16 16:47:20|327.32|324.92|327.82|325.42|327.82|325.42|327.32|324.92|0
1655398050000|2022-06-16 16:47:30|328.07|325.67|327.07|324.67|328.07|325.67|327.07|324.67|0
1655398060000|2022-06-16 16:47:40|326.82|324.42|327.07|324.67|327.07|324.67|326.32|323.92|0
1655398070000|2022-06-16 16:47:50|328.07|325.67|328.95|326.55|328.95|326.55|328.07|325.67|0
1655398080000|2022-06-16 16:48:00|328.32|325.92|328.07|325.67|328.57|326.17|328.07|325.67|0
1655398090000|2022-06-16 16:48:10|327.82|325.42|328.07|325.67|328.07|325.67|327.82|325.42|0
1655398100000|2022-06-16 16:48:20|327.07|324.67|326.57|324.17|327.07|324.67|326.57|324.17|0
1655398110000|2022-06-16 16:48:30|326.82|324.42|326.57|324.17|326.82|324.42|326.57|324.17|0
1655398120000|2022-06-16 16:48:40|326.32|323.92|325.57|323.17|326.57|324.17|325.57|323.17|0
1655398130000|2022-06-16 16:48:50|325.82|323.42|325.07|322.67|325.82|323.42|325.07|322.67|0
1655398140000|2022-06-16 16:49:00|324.32|321.92|322.82|320.42|324.32|321.92|322.82|320.42|0
1655398150000|2022-06-16 16:49:10|323.07|320.67|322.2|319.8|323.07|320.67|322.2|319.8|0
1655398160000|2022-06-16 16:49:20|323.07|320.67|324.57|322.17|324.57|322.17|323.07|320.67|0
1655398170000|2022-06-16 16:49:30|324.07|321.67|325.57|323.17|325.57|323.17|324.07|321.67|0
1655398180000|2022-06-16 16:49:40|325.82|323.42|323.57|321.17|325.82|323.42|323.57|321.17|0
1655398190000|2022-06-16 16:49:50|323.07|320.67|324.32|321.92|324.32|321.92|322.32|319.92|0
1655398200000|2022-06-16 16:50:00|324.07|321.67|324.82|322.42|324.82|322.42|324.07|321.67|0
1655398210000|2022-06-16 16:50:10|325.32|322.92|325.32|322.92|325.57|323.17|325.32|322.92|0
1655398220000|2022-06-16 16:50:20|325.07|322.67|325.57|323.17|325.82|323.42|325.07|322.67|0
1655398230000|2022-06-16 16:50:30|325.32|322.92|325.57|323.17|325.57|323.17|325.07|322.67|0
1655398240000|2022-06-16 16:50:40|325.32|322.92|325.32|322.92|325.7|323.3|325.32|322.92|0
1655398250000|2022-06-16 16:50:50|325.07|322.67|324.32|321.92|326.07|323.67|324.32|321.92|0
1655398260000|2022-06-16 16:51:00|324.07|321.67|324.07|321.67|324.07|321.67|323.82|321.42|0
1655398270000|2022-06-16 16:51:10|323.32|320.92|323.57|321.17|323.57|321.17|323.07|320.67|0
1655398280000|2022-06-16 16:51:20|323.82|321.42|324.57|322.17|324.57|322.17|323.82|321.42|0
1655398290000|2022-06-16 16:51:30|324.82|322.42|325.57|323.17|325.57|323.17|324.82|322.42|0
1655398300000|2022-06-16 16:51:40|325.07|322.67|325.82|323.42|325.82|323.42|325.07|322.67|0
1655398310000|2022-06-16 16:51:50|325.95|323.55|326.07|323.67|326.07|323.67|325.82|323.42|0
1655398320000|2022-06-16 16:52:00|327.07|324.67|328.32|325.92|328.32|325.92|327.07|324.67|0
1655398330000|2022-06-16 16:52:10|328.57|326.17|328.32|325.92|329.32|326.92|327.82|325.42|0
1655398340000|2022-06-16 16:52:20|328.07|325.67|328.07|325.67|328.07|325.67|327.82|325.42|0
1655398350000|2022-06-16 16:52:30|327.82|325.42|326.82|324.42|327.82|325.42|326.82|324.42|0
1655398360000|2022-06-16 16:52:40|326.32|323.92|325.07|322.67|326.57|324.17|325.07|322.67|0
1655398370000|2022-06-16 16:52:50|324.82|322.42|323.07|320.67|324.82|322.42|323.07|320.67|0
1655398380000|2022-06-16 16:53:00|322.82|320.42|322.57|320.17|323.32|320.92|322.57|320.17|0
1655398390000|2022-06-16 16:53:10|324.07|321.67|325.57|323.17|325.57|323.17|324.07|321.67|0
1655398400000|2022-06-16 16:53:20|326.07|323.67|326.2|323.8|326.32|323.92|326.07|323.67|0
1655398410000|2022-06-16 16:53:30|326.32|323.92|326.82|324.42|326.82|324.42|326.32|323.92|0
1655398420000|2022-06-16 16:53:40|327.32|324.92|326.82|324.42|327.32|324.92|326.32|323.92|0
1655398430000|2022-06-16 16:53:50|326.57|324.17|326.82|324.42|326.82|324.42|326.57|324.17|0
1655398440000|2022-06-16 16:54:00|327.57|325.17|327.07|324.67|327.82|325.42|327.07|324.67|0
1655398450000|2022-06-16 16:54:10|326.82|324.42|326.32|323.92|326.82|324.42|326.07|323.67|0
1655398460000|2022-06-16 16:54:20|326.82|324.42|326.57|324.17|327.07|324.67|326.57|324.17|0
1655398470000|2022-06-16 16:54:30|325.82|323.42|325.32|322.92|325.82|323.42|325.32|322.92|0
1655398480000|2022-06-16 16:54:40|325.57|323.17|326.32|323.92|326.32|323.92|325.07|322.67|0
1655398490000|2022-06-16 16:54:50|326.82|324.42|327.32|324.92|327.32|324.92|326.82|324.42|0
1655398500000|2022-06-16 16:55:00|327.07|324.67|328.07|325.67|329.07|326.67|327.07|324.67|0
1655398510000|2022-06-16 16:55:10|327.7|325.3|329.57|327.17|329.57|327.17|327.7|325.3|0
1655398520000|2022-06-16 16:55:20|329.82|327.42|329.07|326.67|329.82|327.42|328.57|326.17|0
1655398530000|2022-06-16 16:55:30|329.32|326.92|330.32|327.92|330.32|327.92|329.32|326.92|0
1655398540000|2022-06-16 16:55:40|330.57|328.17|330.32|327.92|330.82|328.42|330.32|327.92|0
1655398550000|2022-06-16 16:55:50|330.57|328.17|331.07|328.67|331.07|328.67|330.57|328.17|0
1655398560000|2022-06-16 16:56:00|330.32|327.92|331.07|328.67|331.07|328.67|330.32|327.92|0
1655398570000|2022-06-16 16:56:10|330.32|327.92|329.32|326.92|330.32|327.92|329.32|326.92|0
1655398580000|2022-06-16 16:56:20|329.95|327.55|331.07|328.67|331.07|328.67|329.95|327.55|0
1655398590000|2022-06-16 16:56:30|331.32|328.92|330.32|327.92|331.32|328.92|330.32|327.92|0
1655398600000|2022-06-16 16:56:40|330.57|328.17|331.32|328.92|331.32|328.92|330.57|328.17|0
1655398610000|2022-06-16 16:56:50|331.07|328.67|329.82|327.42|331.32|328.92|329.82|327.42|0
1655398620000|2022-06-16 16:57:00|329.07|326.67|329.57|327.17|329.57|327.17|328.57|326.17|0
1655398630000|2022-06-16 16:57:10|329.82|327.42|329.82|327.42|329.82|327.42|329.32|326.92|0
1655398640000|2022-06-16 16:57:20|330.07|327.67|329.82|327.42|330.07|327.67|329.82|327.42|0
1655398650000|2022-06-16 16:57:30|330.07|327.67|328.95|326.55|330.32|327.92|328.82|326.42|0
1655398660000|2022-06-16 16:57:40|328.82|326.42|329.07|326.67|329.32|326.92|328.82|326.42|0
1655398670000|2022-06-16 16:57:50|329.82|327.42|329.32|326.92|329.82|327.42|329.32|326.92|0
1655398680000|2022-06-16 16:58:00|329.07|326.67|329.07|326.67|329.07|326.67|329.07|326.67|0
1655398690000|2022-06-16 16:58:10|328.82|326.42|329.32|326.92|329.32|326.92|328.57|326.17|0
1655398700000|2022-06-16 16:58:20|329.57|327.17|329.57|327.17|329.82|327.42|329.57|327.17|0
1655398710000|2022-06-16 16:58:30|329.82|327.42|330.2|327.8|331.07|328.67|329.82|327.42|0
1655398720000|2022-06-16 16:58:40|329.82|327.42|329.57|327.17|330.07|327.67|329.57|327.17|0
1655398730000|2022-06-16 16:58:50|328.82|326.42|329.32|326.92|329.82|327.42|328.82|326.42|0
1655398740000|2022-06-16 16:59:00|330.32|327.92|330.57|328.17|330.57|328.17|330.07|327.67|0
1655398750000|2022-06-16 16:59:10|330.07|327.67|330.07|327.67|330.57|328.17|330.07|327.67|0
1655398760000|2022-06-16 16:59:20|330.32|327.92|330.32|327.92|330.32|327.92|329.82|327.42|0
1655398770000|2022-06-16 16:59:30|330.82|328.42|331.45|329.05|331.45|329.05|330.82|328.42|0
1655398780000|2022-06-16 16:59:40|331.07|328.67|331.82|329.42|331.82|329.42|331.07|328.67|0
1655398790000|2022-06-16 16:59:50|332.57|330.17|328.32|325.92|332.57|330.17|328.07|325.67|0
1655398800000|2022-06-16 17:00:00|326.82|324.42|327.57|325.17|327.57|325.17|326.32|323.92|0
1655398810000|2022-06-16 17:00:10|328.07|325.67|327.32|324.92|328.07|325.67|327.32|324.92|0
1655398820000|2022-06-16 17:00:20|325.82|323.42|323.82|321.42|325.82|323.42|323.82|321.42|0
1655398830000|2022-06-16 17:00:30|325.57|323.17|326.07|323.67|326.07|323.67|325.57|323.17|0
1655398840000|2022-06-16 17:00:40|325.82|323.42|326.2|323.8|326.32|323.92|325.82|323.42|0
1655398850000|2022-06-16 17:00:50|326.82|324.42|326.07|323.67|326.95|324.55|326.07|323.67|0
1655398860000|2022-06-16 17:01:00|325.82|323.42|324.57|322.17|325.82|323.42|324.57|322.17|0
1655398870000|2022-06-16 17:01:10|324.32|321.92|323.07|320.67|324.32|321.92|323.07|320.67|0
1655398880000|2022-06-16 17:01:20|322.7|320.3|322.57|320.17|322.7|320.3|322.32|319.92|0
1655398890000|2022-06-16 17:01:30|322.32|319.92|322.82|320.42|323.82|321.42|322.32|319.92|0
1655398900000|2022-06-16 17:01:40|322.57|320.17|321.82|319.42|322.57|320.17|321.07|318.67|0
1655398910000|2022-06-16 17:01:50|323.2|320.8|322.45|320.05|323.2|320.8|322.45|320.05|0
1655398920000|2022-06-16 17:02:00|321.82|319.42|322.57|320.17|322.57|320.17|321.32|318.92|0
1655398930000|2022-06-16 17:02:10|322.82|320.42|322.82|320.42|322.82|320.42|322.82|320.42|0
1655398940000|2022-06-16 17:02:20|323.82|321.42|324.32|321.92|324.32|321.92|323.82|321.42|0
1655398950000|2022-06-16 17:02:30|324.7|322.3|324.07|321.67|325.07|322.67|324.07|321.67|0
1655398960000|2022-06-16 17:02:40|324.57|322.17|324.07|321.67|325.07|322.67|324.07|321.67|0
1655398970000|2022-06-16 17:02:50|323.32|320.92|322.32|319.92|323.57|321.17|322.32|319.92|0
1655398980000|2022-06-16 17:03:00|322.07|319.67|322.32|319.92|322.32|319.92|322.07|319.67|0
1655398990000|2022-06-16 17:03:10|322.57|320.17|323.32|320.92|323.57|321.17|322.57|320.17|0
1655399000000|2022-06-16 17:03:20|323.57|321.17|323.82|321.42|323.82|321.42|323.57|321.17|0
1655399010000|2022-06-16 17:03:30|324.57|322.17|325.57|323.17|325.57|323.17|324.57|322.17|0
1655399020000|2022-06-16 17:03:40|325.32|322.92|325.57|323.17|325.57|323.17|325.32|322.92|0
1655399030000|2022-06-16 17:03:50|326.57|324.17|326.57|324.17|326.57|324.17|326.2|323.8|0
1655399040000|2022-06-16 17:04:00|326.82|324.42|327.32|324.92|327.32|324.92|326.82|324.42|0
1655399050000|2022-06-16 17:04:10|327.2|324.8|327.57|325.17|328.07|325.67|327.2|324.8|0
1655399060000|2022-06-16 17:04:20|327.07|324.67|327.57|325.17|327.57|325.17|326.7|324.3|0
1655399070000|2022-06-16 17:04:30|328.07|325.67|329.57|327.17|329.57|327.17|328.07|325.67|0
1655399080000|2022-06-16 17:04:40|329.82|327.42|330.32|327.92|330.32|327.92|329.82|327.42|0
1655399090000|2022-06-16 17:04:50|329.82|327.42|328.57|326.17|329.82|327.42|328.32|325.92|0
1655399100000|2022-06-16 17:05:00|328.07|325.67|327.57|325.17|328.07|325.67|327.57|325.17|0
1655399110000|2022-06-16 17:05:10|328.32|325.92|327.07|324.67|328.32|325.92|327.07|324.67|0
1655399120000|2022-06-16 17:05:20|326.32|323.92|326.32|323.92|326.82|324.42|326.32|323.92|0
1655399130000|2022-06-16 17:05:30|326.07|323.67|327.07|324.67|327.07|324.67|326.07|323.67|0
1655399140000|2022-06-16 17:05:40|327.57|325.17|325.57|323.17|327.57|325.17|325.57|323.17|0
1655399150000|2022-06-16 17:05:50|326.45|324.05|326.82|324.42|326.82|324.42|326.45|324.05|0
1655399160000|2022-06-16 17:06:00|326.57|324.17|327.32|324.92|327.32|324.92|326.57|324.17|0
1655399170000|2022-06-16 17:06:10|327.07|324.67|328.57|326.17|328.57|326.17|327.07|324.67|0
1655399180000|2022-06-16 17:06:20|329.07|326.67|329.32|326.92|329.32|326.92|329.07|326.67|0
1655399190000|2022-06-16 17:06:30|330.07|327.67|329.82|327.42|330.32|327.92|329.82|327.42|0
1655399200000|2022-06-16 17:06:40|329.32|326.92|327.82|325.42|329.32|326.92|327.82|325.42|0
1655399210000|2022-06-16 17:06:50|327.57|325.17|326.57|324.17|327.57|325.17|326.57|324.17|0
1655399220000|2022-06-16 17:07:00|326.07|323.67|323.82|321.42|326.07|323.67|323.82|321.42|0
1655399230000|2022-06-16 17:07:10|322.82|320.42|322.57|320.17|323.07|320.67|322.57|320.17|0
1655399240000|2022-06-16 17:07:20|321.57|319.17|322.32|319.92|322.32|319.92|321.57|319.17|0
1655399250000|2022-06-16 17:07:30|321.82|319.42|319.57|317.17|321.82|319.42|319.57|317.17|0
1655399260000|2022-06-16 17:07:40|319.82|317.42|320.07|317.67|320.07|317.67|319.57|317.17|0
1655399270000|2022-06-16 17:07:50|320.32|317.92|318.32|315.92|320.32|317.92|318.32|315.92|0
1655399280000|2022-06-16 17:08:00|317.07|314.67|316.57|314.17|317.07|314.67|316.57|314.17|0
1655399290000|2022-06-16 17:08:10|316.32|313.92|316.82|314.42|317.07|314.67|316.32|313.92|0
1655399300000|2022-06-16 17:08:20|316.57|314.17|316.07|313.67|316.82|314.42|316.07|313.67|0
1655399310000|2022-06-16 17:08:30|316.2|313.8|318.45|316.05|318.45|316.05|316.2|313.8|0
1655399320000|2022-06-16 17:08:40|319.32|316.92|319.82|317.42|319.82|317.42|319.07|316.67|0
1655399330000|2022-06-16 17:08:50|318.82|316.42|318.82|316.42|319.07|316.67|318.82|316.42|0
1655399340000|2022-06-16 17:09:00|319.07|316.67|319.57|317.17|319.57|317.17|319.07|316.67|0
1655399350000|2022-06-16 17:09:10|319.82|317.42|319.57|317.17|319.82|317.42|319.32|316.92|0
1655399360000|2022-06-16 17:09:20|319.32|316.92|319.32|316.92|319.32|316.92|318.82|316.42|0
1655399370000|2022-06-16 17:09:30|319.2|316.8|320.07|317.67|320.07|317.67|319.2|316.8|0
1655399380000|2022-06-16 17:09:40|320.32|317.92|320.32|317.92|320.82|318.42|320.32|317.92|0
1655399390000|2022-06-16 17:09:50|319.82|317.42|319.82|317.42|319.82|317.42|319.57|317.17|0
1655399400000|2022-06-16 17:10:00|319.45|317.05|320.32|317.92|320.32|317.92|319.45|317.05|0
1655399410000|2022-06-16 17:10:10|319.57|317.17|321.57|319.17|321.57|319.17|319.57|317.17|0
1655399420000|2022-06-16 17:10:20|321.82|319.42|323.2|320.8|323.2|320.8|321.82|319.42|0
1655399430000|2022-06-16 17:10:30|322.57|320.17|322.57|320.17|323.57|321.17|322.57|320.17|0
1655399440000|2022-06-16 17:10:40|322.82|320.42|321.32|318.92|322.82|320.42|321.32|318.92|0
1655399450000|2022-06-16 17:10:50|321.95|319.55|323.07|320.67|323.32|320.92|321.95|319.55|0
1655399460000|2022-06-16 17:11:00|323.32|320.92|323.57|321.17|323.57|321.17|322.32|319.92|0
1655399470000|2022-06-16 17:11:10|323.2|320.8|323.07|320.67|323.57|321.17|323.07|320.67|0
1655399480000|2022-06-16 17:11:20|322.82|320.42|321.57|319.17|322.82|320.42|321.57|319.17|0
1655399490000|2022-06-16 17:11:30|322.07|319.67|321.57|319.17|322.07|319.67|321.57|319.17|0
1655399500000|2022-06-16 17:11:40|321.07|318.67|320.32|317.92|321.32|318.92|320.32|317.92|0
1655399510000|2022-06-16 17:11:50|320.07|317.67|320.57|318.17|320.57|318.17|319.32|316.92|0
1655399520000|2022-06-16 17:12:00|320.82|318.42|319.32|316.92|320.82|318.42|319.32|316.92|0
1655399530000|2022-06-16 17:12:10|319.82|317.42|320.07|317.67|320.07|317.67|319.57|317.17|0
1655399540000|2022-06-16 17:12:20|319.57|317.17|319.07|316.67|319.57|317.17|319.07|316.67|0
1655399550000|2022-06-16 17:12:30|319.57|317.17|320.32|317.92|320.32|317.92|319.57|317.17|0
1655399560000|2022-06-16 17:12:40|320.82|318.42|320.57|318.17|320.82|318.42|320.32|317.92|0
1655399570000|2022-06-16 17:12:50|320.82|318.42|321.82|319.42|321.82|319.42|320.82|318.42|0
1655399580000|2022-06-16 17:13:00|322.2|319.8|322.82|320.42|322.82|320.42|322.2|319.8|0
1655399590000|2022-06-16 17:13:10|321.7|319.3|322.32|319.92|322.57|320.17|321.7|319.3|0
1655399600000|2022-06-16 17:13:20|322.57|320.17|322.82|320.42|322.82|320.42|322.32|319.92|0
1655399610000|2022-06-16 17:13:30|323.32|320.92|324.57|322.17|324.57|322.17|323.32|320.92|0
1655399620000|2022-06-16 17:13:40|325.07|322.67|324.82|322.42|325.07|322.67|324.82|322.42|0
1655399630000|2022-06-16 17:13:50|323.57|321.17|323.82|321.42|323.82|321.42|323.57|321.17|0
1655399640000|2022-06-16 17:14:00|323.32|320.92|324.32|321.92|324.32|321.92|323.07|320.67|0
1655399650000|2022-06-16 17:14:10|324.07|321.67|324.07|321.67|324.57|322.17|324.07|321.67|0
1655399660000|2022-06-16 17:14:20|324.32|321.92|322.57|320.17|324.32|321.92|322.57|320.17|0
1655399670000|2022-06-16 17:14:30|321.82|319.42|321.82|319.42|321.82|319.42|321.82|319.42|0
1655399680000|2022-06-16 17:14:40|322.07|319.67|321.82|319.42|322.2|319.8|321.82|319.42|0
1655399690000|2022-06-16 17:14:50|322.32|319.92|322.07|319.67|322.32|319.92|321.45|319.05|0
1655399700000|2022-06-16 17:15:00|321.82|319.42|321.57|319.17|321.82|319.42|321.57|319.17|0
1655399710000|2022-06-16 17:15:10|322.07|319.67|321.57|319.17|322.07|319.67|321.57|319.17|0
1655399720000|2022-06-16 17:15:20|321.07|318.67|321.07|318.67|321.32|318.92|321.07|318.67|0
1655399730000|2022-06-16 17:15:30|322.07|319.67|322.57|320.17|322.57|320.17|322.07|319.67|0
1655399740000|2022-06-16 17:15:40|321.57|319.17|321.32|318.92|321.57|319.17|321.32|318.92|0
1655399750000|2022-06-16 17:15:50|321.95|319.55|321.82|319.42|321.95|319.55|320.82|318.42|0
1655399760000|2022-06-16 17:16:00|322.82|320.42|323.2|320.8|323.2|320.8|322.57|320.17|0
1655399770000|2022-06-16 17:16:10|323.07|320.67|322.32|319.92|323.07|320.67|322.32|319.92|0
1655399780000|2022-06-16 17:16:20|322.57|320.17|323.07|320.67|323.07|320.67|322.57|320.17|0
1655399790000|2022-06-16 17:16:30|323.32|320.92|324.45|322.05|324.57|322.17|323.2|320.8|0
1655399800000|2022-06-16 17:16:40|324.57|322.17|325.07|322.67|325.07|322.67|324.32|321.92|0
1655399810000|2022-06-16 17:16:50|323.82|321.42|323.82|321.42|323.95|321.55|323.82|321.42|0
1655399820000|2022-06-16 17:17:00|323.57|321.17|323.07|320.67|323.57|321.17|323.07|320.67|0
1655399830000|2022-06-16 17:17:10|321.82|319.42|322.82|320.42|322.82|320.42|321.57|319.17|0
1655399840000|2022-06-16 17:17:20|322.45|320.05|322.57|320.17|322.57|320.17|322.45|320.05|0
1655399850000|2022-06-16 17:17:30|323.07|320.67|322.32|319.92|323.07|320.67|322.32|319.92|0
1655399860000|2022-06-16 17:17:40|322.07|319.67|322.32|319.92|322.32|319.92|322.07|319.67|0
1655399870000|2022-06-16 17:17:50|321.82|319.42|321.32|318.92|321.82|319.42|320.82|318.42|0
1655399880000|2022-06-16 17:18:00|322.32|319.92|320.82|318.42|322.32|319.92|320.82|318.42|0
1655399890000|2022-06-16 17:18:10|320.57|318.17|319.7|317.3|320.82|318.42|319.7|317.3|0
1655399900000|2022-06-16 17:18:20|320.32|317.92|320.32|317.92|321.07|318.67|320.32|317.92|0
1655399910000|2022-06-16 17:18:30|319.82|317.42|320.32|317.92|320.32|317.92|319.82|317.42|0
1655399920000|2022-06-16 17:18:40|321.07|318.67|320.32|317.92|321.07|318.67|320.32|317.92|0
1655399930000|2022-06-16 17:18:50|320.57|318.17|321.07|318.67|321.32|318.92|320.57|318.17|0
1655399940000|2022-06-16 17:19:00|321.82|319.42|321.82|319.42|321.82|319.42|321.82|319.42|0
1655399950000|2022-06-16 17:19:10|322.32|319.92|323.32|320.92|323.32|320.92|322.07|319.67|0
1655399960000|2022-06-16 17:19:20|323.45|321.05|323.82|321.42|324.07|321.67|323.45|321.05|0
1655399970000|2022-06-16 17:19:30|324.32|321.92|324.07|321.67|324.32|321.92|324.07|321.67|0
1655399980000|2022-06-16 17:19:40|323.82|321.42|324.2|321.8|324.2|321.8|323.82|321.42|0
1655399990000|2022-06-16 17:19:50|324.32|321.92|325.07|322.67|325.07|322.67|324.32|321.92|0
1655400000000|2022-06-16 17:20:00|324.82|322.42|324.82|322.42|325.07|322.67|324.57|322.17|0
1655400010000|2022-06-16 17:20:10|324.32|321.92|325.32|322.92|325.32|322.92|324.32|321.92|0
1655400020000|2022-06-16 17:20:20|325.07|322.67|325.32|322.92|325.57|323.17|325.07|322.67|0
1655400030000|2022-06-16 17:20:30|325.82|323.42|327.32|324.92|327.32|324.92|325.82|323.42|0
1655400040000|2022-06-16 17:20:40|326.45|324.05|326.82|324.42|326.82|324.42|326.32|323.92|0
1655400050000|2022-06-16 17:20:50|327.07|324.67|325.82|323.42|327.07|324.67|325.82|323.42|0
1655400060000|2022-06-16 17:21:00|326.07|323.67|327.32|324.92|327.32|324.92|326.07|323.67|0
1655400070000|2022-06-16 17:21:10|327.57|325.17|328.32|325.92|328.32|325.92|327.57|325.17|0
1655400080000|2022-06-16 17:21:20|329.07|326.67|329.82|327.42|329.82|327.42|329.07|326.67|0
1655400090000|2022-06-16 17:21:30|330.07|327.67|328.57|326.17|330.07|327.67|328.57|326.17|0
1655400100000|2022-06-16 17:21:40|328.32|325.92|329.82|327.42|329.82|327.42|328.32|325.92|0
1655400110000|2022-06-16 17:21:50|330.32|327.92|330.32|327.92|330.57|328.17|330.07|327.67|0
1655400120000|2022-06-16 17:22:00|330.82|328.42|331.07|328.67|331.07|328.67|330.82|328.42|0
1655400130000|2022-06-16 17:22:10|330.82|328.42|329.07|326.67|330.82|328.42|329.07|326.67|0
1655400140000|2022-06-16 17:22:20|328.2|325.8|328.57|326.17|328.57|326.17|328.07|325.67|0
1655400150000|2022-06-16 17:22:30|329.2|326.8|328.82|326.42|329.2|326.8|328.07|325.67|0
1655400160000|2022-06-16 17:22:40|328.57|326.17|328.32|325.92|328.57|326.17|328.07|325.67|0
1655400170000|2022-06-16 17:22:50|328.57|326.17|328.57|326.17|329.07|326.67|328.32|325.92|0
1655400180000|2022-06-16 17:23:00|329.57|327.17|328.82|326.42|329.82|327.42|328.82|326.42|0
1655400190000|2022-06-16 17:23:10|328.57|326.17|328.32|325.92|328.57|326.17|328.07|325.67|0
1655400200000|2022-06-16 17:23:20|328.82|326.42|328.82|326.42|329.07|326.67|328.82|326.42|0
1655400210000|2022-06-16 17:23:30|329.07|326.67|328.82|326.42|329.32|326.92|328.82|326.42|0
1655400220000|2022-06-16 17:23:40|330.07|327.67|330.57|328.17|330.82|328.42|330.07|327.67|0
1655400230000|2022-06-16 17:23:50|330.82|328.42|330.82|328.42|331.07|328.67|330.57|328.17|0
1655400240000|2022-06-16 17:24:00|331.32|328.92|331.07|328.67|331.57|329.17|331.07|328.67|0
1655400250000|2022-06-16 17:24:10|330.82|328.42|331.57|329.17|331.82|329.42|330.82|328.42|0
1655400260000|2022-06-16 17:24:20|331.82|329.42|331.07|328.67|331.82|329.42|330.57|328.17|0
1655400270000|2022-06-16 17:24:30|330.82|328.42|330.82|328.42|331.07|328.67|330.82|328.42|0
1655400280000|2022-06-16 17:24:40|330.57|328.17|331.07|328.67|331.32|328.92|330.57|328.17|0
1655400290000|2022-06-16 17:24:50|331.2|328.8|331.32|328.92|331.32|328.92|331.07|328.67|0
1655400300000|2022-06-16 17:25:00|331.07|328.67|331.57|329.17|332.7|330.3|331.07|328.67|0
1655400310000|2022-06-16 17:25:10|331.32|328.92|332.57|330.17|332.57|330.17|331.32|328.92|0
1655400320000|2022-06-16 17:25:20|332.07|329.67|331.32|328.92|332.07|329.67|331.32|328.92|0
1655400330000|2022-06-16 17:25:30|331.82|329.42|331.57|329.17|332.07|329.67|331.57|329.17|0
1655400340000|2022-06-16 17:25:40|332.32|329.92|332.07|329.67|332.32|329.92|331.82|329.42|0
1655400350000|2022-06-16 17:25:50|332.82|330.42|331.07|328.67|332.82|330.42|331.07|328.67|0
1655400360000|2022-06-16 17:26:00|330.57|328.17|329.82|327.42|330.57|328.17|329.57|327.17|0
1655400370000|2022-06-16 17:26:10|329.57|327.17|329.32|326.92|330.07|327.67|329.32|326.92|0
1655400380000|2022-06-16 17:26:20|329.07|326.67|329.07|326.67|329.07|326.67|329.07|326.67|0
1655400390000|2022-06-16 17:26:30|329.32|326.92|329.57|327.17|329.82|327.42|329.32|326.92|0
1655400400000|2022-06-16 17:26:40|328.82|326.42|328.82|326.42|329.32|326.92|328.82|326.42|0
1655400410000|2022-06-16 17:26:50|328.32|325.92|329.32|326.92|329.32|326.92|328.32|325.92|0
1655400420000|2022-06-16 17:27:00|328.57|326.17|328.82|326.42|329.07|326.67|328.57|326.17|0
1655400430000|2022-06-16 17:27:10|328.32|325.92|328.82|326.42|328.82|326.42|328.32|325.92|0
1655400440000|2022-06-16 17:27:20|329.82|327.42|328.57|326.17|330.2|327.8|328.32|325.92|0
1655400450000|2022-06-16 17:27:30|328.32|325.92|329.07|326.67|329.07|326.67|328.32|325.92|0
1655400460000|2022-06-16 17:27:40|328.82|326.42|327.32|324.92|328.82|326.42|327.07|324.67|0
1655400470000|2022-06-16 17:27:50|326.82|324.42|323.32|320.92|326.82|324.42|322.82|320.42|0
1655400480000|2022-06-16 17:28:00|325.57|323.17|322.82|320.42|325.57|323.17|322.82|320.42|0
1655400490000|2022-06-16 17:28:10|323.07|320.67|319.32|316.92|323.07|320.67|319.32|316.92|0
1655400500000|2022-06-16 17:28:20|318.82|316.42|316.32|313.92|318.82|316.42|316.32|313.92|0
1655400510000|2022-06-16 17:28:30|318.45|316.05|320.32|317.92|320.32|317.92|318.45|316.05|0
1655400520000|2022-06-16 17:28:40|320.82|318.42|317.32|314.92|320.82|318.42|317.32|314.92|0
1655400530000|2022-06-16 17:28:50|315.7|313.3|315.95|313.55|317.07|314.67|315.32|312.92|0
1655400540000|2022-06-16 17:29:00|315.07|312.67|316.07|313.67|316.32|313.92|315.07|312.67|0
1655400550000|2022-06-16 17:29:10|315.07|312.67|314.57|312.17|315.57|313.17|314.57|312.17|0
1655400560000|2022-06-16 17:29:20|314.07|311.67|316.07|313.67|316.07|313.67|314.07|311.67|0
1655400570000|2022-06-16 17:29:30|316.57|314.17|317.82|315.42|317.82|315.42|316.57|314.17|0
1655400580000|2022-06-16 17:29:40|318.32|315.92|319.07|316.67|319.57|317.17|318.32|315.92|0
1655400590000|2022-06-16 17:29:50|318.7|316.3|318.57|316.17|318.82|316.42|318.45|316.05|0
1655400600000|2022-06-16 17:30:00|322.07|319.67|323.57|321.17|323.57|321.17|321.82|319.42|0
1655400610000|2022-06-16 17:30:10|322.57|320.17|321.82|319.42|322.57|320.17|321.82|319.42|0
1655400620000|2022-06-16 17:30:20|323.07|320.67|320.82|318.42|323.57|321.17|320.82|318.42|0
1655400630000|2022-06-16 17:30:30|319.07|316.67|318.07|315.67|319.32|316.92|318.07|315.67|0
1655400640000|2022-06-16 17:30:40|318.82|316.42|318.07|315.67|319.32|316.92|318.07|315.67|0
1655400650000|2022-06-16 17:30:50|317.82|315.42|317.57|315.17|317.82|315.42|316.57|314.17|0
1655400660000|2022-06-16 17:31:00|317.32|314.92|316.32|313.92|317.32|314.92|316.07|313.67|0
1655400670000|2022-06-16 17:31:10|317.07|314.67|317.32|314.92|317.57|315.17|317.07|314.67|0
1655400680000|2022-06-16 17:31:20|318.07|315.67|318.07|315.67|318.07|315.67|317.57|315.17|0
1655400690000|2022-06-16 17:31:30|316.82|314.42|317.07|314.67|317.32|314.92|316.82|314.42|0
1655400700000|2022-06-16 17:31:40|316.82|314.42|320.32|317.92|320.32|317.92|316.57|314.17|0
1655400710000|2022-06-16 17:31:50|321.07|318.67|321.82|319.42|321.82|319.42|320.57|318.17|0
1655400720000|2022-06-16 17:32:00|321.57|319.17|325.32|322.92|325.32|322.92|321.57|319.17|0
1655400730000|2022-06-16 17:32:10|323.82|321.42|325.07|322.67|326.32|323.92|323.82|321.42|0
1655400740000|2022-06-16 17:32:20|324.57|322.17|323.82|321.42|324.57|322.17|323.57|321.17|0
1655400750000|2022-06-16 17:32:30|324.07|321.67|324.57|322.17|325.32|322.92|324.07|321.67|0
1655400760000|2022-06-16 17:32:40|324.82|322.42|322.57|320.17|324.95|322.55|322.57|320.17|0
1655400770000|2022-06-16 17:32:50|321.82|319.42|321.82|319.42|321.82|319.42|320.82|318.42|0
1655400780000|2022-06-16 17:33:00|320.32|317.92|319.2|316.8|320.32|317.92|319.07|316.67|0
1655400790000|2022-06-16 17:33:10|318.57|316.17|318.32|315.92|318.57|316.17|318.07|315.67|0
1655400800000|2022-06-16 17:33:20|317.82|315.42|320.2|317.8|320.2|317.8|317.82|315.42|0
1655400810000|2022-06-16 17:33:30|320.57|318.17|317.82|315.42|320.57|318.17|317.82|315.42|0
1655400820000|2022-06-16 17:33:40|317.57|315.17|318.57|316.17|319.7|317.3|317.57|315.17|0
1655400830000|2022-06-16 17:33:50|318.32|315.92|319.07|316.67|319.32|316.92|318.32|315.92|0
1655400840000|2022-06-16 17:34:00|318.57|316.17|320.82|318.42|320.82|318.42|318.57|316.17|0
1655400850000|2022-06-16 17:34:10|321.32|318.92|321.57|319.17|321.82|319.42|321.32|318.92|0
1655400860000|2022-06-16 17:34:20|321.82|319.42|320.07|317.67|321.82|319.42|320.07|317.67|0
1655400870000|2022-06-16 17:34:30|319.82|317.42|318.57|316.17|319.82|317.42|318.57|316.17|0
1655400880000|2022-06-16 17:34:40|319.07|316.67|319.7|317.3|319.7|317.3|318.57|316.17|0
1655400890000|2022-06-16 17:34:50|319.32|316.92|318.82|316.42|319.32|316.92|318.82|316.42|0
1655400900000|2022-06-16 17:35:00|318.57|316.17|318.07|315.67|318.57|316.17|318.07|315.67|0
1655400910000|2022-06-16 17:35:10|319.57|317.17|320.07|317.67|320.7|318.3|319.57|317.17|0
1655400920000|2022-06-16 17:35:20|320.57|318.17|321.57|319.17|321.57|319.17|320.32|317.92|0
1655400930000|2022-06-16 17:35:30|321.82|319.42|323.32|320.92|323.32|320.92|321.57|319.17|0
1655400940000|2022-06-16 17:35:40|322.82|320.42|322.82|320.42|323.32|320.92|322.82|320.42|0
1655400950000|2022-06-16 17:35:50|323.32|320.92|323.32|320.92|323.32|320.92|322.82|320.42|0
1655400960000|2022-06-16 17:36:00|323.07|320.67|323.45|321.05|323.45|321.05|323.07|320.67|0
1655400970000|2022-06-16 17:36:10|323.32|320.92|321.32|318.92|323.32|320.92|321.32|318.92|0
1655400980000|2022-06-16 17:36:20|321.82|319.42|322.32|319.92|322.32|319.92|321.07|318.67|0
1655400990000|2022-06-16 17:36:30|322.57|320.17|324.32|321.92|324.32|321.92|322.57|320.17|0
1655401000000|2022-06-16 17:36:40|324.07|321.67|323.82|321.42|324.32|321.92|323.82|321.42|0
1655401010000|2022-06-16 17:36:50|323.57|321.17|325.07|322.67|325.07|322.67|323.57|321.17|0
1655401020000|2022-06-16 17:37:00|324.32|321.92|324.82|322.42|325.07|322.67|324.32|321.92|0
1655401030000|2022-06-16 17:37:10|323.57|321.17|324.82|322.42|325.07|322.67|323.57|321.17|0
1655401040000|2022-06-16 17:37:20|325.82|323.42|325.82|323.42|326.07|323.67|325.82|323.42|0
1655401050000|2022-06-16 17:37:30|325.57|323.17|324.57|322.17|325.57|323.17|324.57|322.17|0
1655401060000|2022-06-16 17:37:40|323.82|321.42|323.7|321.3|324.07|321.67|323.7|321.3|0
1655401070000|2022-06-16 17:37:50|323.57|321.17|322.82|320.42|323.57|321.17|322.82|320.42|0
1655401080000|2022-06-16 17:38:00|322.32|319.92|324.57|322.17|324.57|322.17|322.32|319.92|0
1655401090000|2022-06-16 17:38:10|323.57|321.17|324.32|321.92|324.32|321.92|323.57|321.17|0
1655401100000|2022-06-16 17:38:20|324.82|322.42|324.82|322.42|325.82|323.42|324.82|322.42|0
1655401110000|2022-06-16 17:38:30|326.57|324.17|325.82|323.42|326.57|324.17|325.82|323.42|0
1655401120000|2022-06-16 17:38:40|326.07|323.67|323.32|320.92|326.07|323.67|323.32|320.92|0
1655401130000|2022-06-16 17:38:50|322.7|320.3|322.07|319.67|322.82|320.42|322.07|319.67|0
1655401140000|2022-06-16 17:39:00|322.32|319.92|322.57|320.17|323.7|321.3|322.32|319.92|0
1655401150000|2022-06-16 17:39:10|323.32|320.92|320.57|318.17|323.32|320.92|320.57|318.17|0
1655401160000|2022-06-16 17:39:20|320.32|317.92|322.07|319.67|322.07|319.67|320.32|317.92|0
1655401170000|2022-06-16 17:39:30|321.32|318.92|322.45|320.05|322.45|320.05|321.32|318.92|0
1655401180000|2022-06-16 17:39:40|322.57|320.17|321.95|319.55|322.57|320.17|321.82|319.42|0
1655401190000|2022-06-16 17:39:50|321.07|318.67|321.07|318.67|321.07|318.67|320.82|318.42|0
1655401200000|2022-06-16 17:40:00|321.57|319.17|322.82|320.42|322.82|320.42|320.82|318.42|0
1655401210000|2022-06-16 17:40:10|322.57|320.17|322.07|319.67|323.82|321.42|322.07|319.67|0
1655401220000|2022-06-16 17:40:20|321.82|319.42|321.07|318.67|321.82|319.42|320.82|318.42|0
1655401230000|2022-06-16 17:40:30|320.07|317.67|320.57|318.17|320.82|318.42|320.07|317.67|0
1655401240000|2022-06-16 17:40:40|321.07|318.67|323.07|320.67|323.07|320.67|321.07|318.67|0
1655401250000|2022-06-16 17:40:50|323.32|320.92|325.32|322.92|325.32|322.92|323.32|320.92|0
1655401260000|2022-06-16 17:41:00|325.57|323.17|325.07|322.67|326.45|324.05|325.07|322.67|0
1655401270000|2022-06-16 17:41:10|325.45|323.05|326.57|324.17|326.57|324.17|325.07|322.67|0
1655401280000|2022-06-16 17:41:20|326.82|324.42|325.57|323.17|326.82|324.42|325.57|323.17|0
1655401290000|2022-06-16 17:41:30|325.32|322.92|324.07|321.67|325.32|322.92|324.07|321.67|0
1655401300000|2022-06-16 17:41:40|324.32|321.92|326.07|323.67|326.07|323.67|324.32|321.92|0
1655401310000|2022-06-16 17:41:50|325.07|322.67|325.32|322.92|325.82|323.42|325.07|322.67|0
1655401320000|2022-06-16 17:42:00|325.57|323.17|326.57|324.17|326.57|324.17|325.57|323.17|0
1655401330000|2022-06-16 17:42:10|327.32|324.92|326.32|323.92|327.32|324.92|325.57|323.17|0
1655401340000|2022-06-16 17:42:20|326.57|324.17|325.32|322.92|326.57|324.17|325.32|322.92|0
1655401350000|2022-06-16 17:42:30|325.07|322.67|325.57|323.17|327.07|324.67|325.07|322.67|0
1655401360000|2022-06-16 17:42:40|325.32|322.92|324.82|322.42|325.32|322.92|324.82|322.42|0
1655401370000|2022-06-16 17:42:50|324.57|322.17|326.7|324.3|326.7|324.3|324.57|322.17|0
1655401380000|2022-06-16 17:43:00|325.32|322.92|326.57|324.17|326.7|324.3|325.32|322.92|0
1655401390000|2022-06-16 17:43:10|325.07|322.67|326.57|324.17|326.57|324.17|325.07|322.67|0
1655401400000|2022-06-16 17:43:20|326.82|324.42|326.82|324.42|327.57|325.17|326.82|324.42|0
1655401410000|2022-06-16 17:43:30|326.07|323.67|327.32|324.92|327.32|324.92|326.07|323.67|0
1655401420000|2022-06-16 17:43:40|327.82|325.42|327.82|325.42|327.82|325.42|327.32|324.92|0
1655401430000|2022-06-16 17:43:50|328.07|325.67|327.32|324.92|328.07|325.67|327.32|324.92|0
1655401440000|2022-06-16 17:44:00|328.32|325.92|328.32|325.92|328.57|326.17|328.32|325.92|0
1655401450000|2022-06-16 17:44:10|328.82|326.42|329.82|327.42|329.82|327.42|328.82|326.42|0
1655401460000|2022-06-16 17:44:20|330.32|327.92|330.45|328.05|330.82|328.42|330.32|327.92|0
1655401470000|2022-06-16 17:44:30|330.32|327.92|330.32|327.92|330.32|327.92|329.82|327.42|0
1655401480000|2022-06-16 17:44:40|330.57|328.17|331.07|328.67|331.32|328.92|330.57|328.17|0
1655401490000|2022-06-16 17:44:50|331.32|328.92|332.07|329.67|332.07|329.67|331.32|328.92|0
1655401500000|2022-06-16 17:45:00|332.57|330.17|333.07|330.67|333.07|330.67|332.57|330.17|0
1655401510000|2022-06-16 17:45:10|333.32|330.92|333.32|330.92|333.82|331.42|333.07|330.67|0
1655401520000|2022-06-16 17:45:20|334.07|331.67|333.32|330.92|334.07|331.67|332.82|330.42|0
1655401530000|2022-06-16 17:45:30|332.32|329.92|331.82|329.42|332.32|329.92|331.57|329.17|0
1655401540000|2022-06-16 17:45:40|332.57|330.17|333.07|330.67|333.07|330.67|331.57|329.17|0
1655401550000|2022-06-16 17:45:50|331.82|329.42|331.2|328.8|331.82|329.42|331.2|328.8|0
1655401560000|2022-06-16 17:46:00|331.32|328.92|332.82|330.42|332.82|330.42|331.32|328.92|0
1655401570000|2022-06-16 17:46:10|333.32|330.92|332.32|329.92|333.57|331.17|332.32|329.92|0
1655401580000|2022-06-16 17:46:20|332.07|329.67|332.57|330.17|332.57|330.17|331.82|329.42|0
1655401590000|2022-06-16 17:46:30|333.2|330.8|333.32|330.92|333.82|331.42|332.57|330.17|0
1655401600000|2022-06-16 17:46:40|333.07|330.67|333.82|331.42|333.82|331.42|333.07|330.67|0
1655401610000|2022-06-16 17:46:50|333.32|330.92|334.57|332.17|334.57|332.17|333.32|330.92|0
1655401620000|2022-06-16 17:47:00|334.32|331.92|334.57|332.17|334.82|332.42|334.32|331.92|0
1655401630000|2022-06-16 17:47:10|334.82|332.42|336.07|333.67|336.07|333.67|334.82|332.42|0
1655401640000|2022-06-16 17:47:20|335.57|333.17|336.32|333.92|336.32|333.92|335.57|333.17|0
1655401650000|2022-06-16 17:47:30|336.82|334.42|335.45|333.05|336.82|334.42|335.45|333.05|0
1655401660000|2022-06-16 17:47:40|335.07|332.67|335.07|332.67|335.82|333.42|335.07|332.67|0
1655401670000|2022-06-16 17:47:50|334.82|332.42|335.07|332.67|335.57|333.17|334.82|332.42|0
1655401680000|2022-06-16 17:48:00|335.82|333.42|335.07|332.67|336.07|333.67|335.07|332.67|0
1655401690000|2022-06-16 17:48:10|335.82|333.42|335.82|333.42|336.07|333.67|335.82|333.42|0
1655401700000|2022-06-16 17:48:20|336.32|333.92|335.07|332.67|336.32|333.92|335.07|332.67|0
1655401710000|2022-06-16 17:48:30|333.82|331.42|334.32|331.92|334.32|331.92|333.82|331.42|0
1655401720000|2022-06-16 17:48:40|333.82|331.42|333.57|331.17|333.82|331.42|333.57|331.17|0
1655401730000|2022-06-16 17:48:50|333.07|330.67|333.07|330.67|333.07|330.67|332.82|330.42|0
1655401740000|2022-06-16 17:49:00|334.32|331.92|335.07|332.67|335.07|332.67|334.07|331.67|0
1655401750000|2022-06-16 17:49:10|335.2|332.8|335.32|332.92|335.32|332.92|335.2|332.8|0
1655401760000|2022-06-16 17:49:20|335.07|332.67|335.07|332.67|335.32|332.92|334.82|332.42|0
1655401770000|2022-06-16 17:49:30|333.57|331.17|333.2|330.8|333.57|331.17|333.2|330.8|0
1655401780000|2022-06-16 17:49:40|332.82|330.42|332.82|330.42|332.82|330.42|332.82|330.42|0
1655401790000|2022-06-16 17:49:50|333.57|331.17|332.07|329.67|333.57|331.17|332.07|329.67|0
1655401800000|2022-06-16 17:50:00|331.07|328.67|332.32|329.92|332.57|330.17|331.07|328.67|0
1655401810000|2022-06-16 17:50:10|332.57|330.17|334.07|331.67|334.07|331.67|332.57|330.17|0
1655401820000|2022-06-16 17:50:20|333.57|331.17|334.07|331.67|334.2|331.8|333.57|331.17|0
1655401830000|2022-06-16 17:50:30|334.32|331.92|334.57|332.17|335.07|332.67|334.32|331.92|0
1655401840000|2022-06-16 17:50:40|334.82|332.42|334.82|332.42|335.32|332.92|334.82|332.42|0
1655401850000|2022-06-16 17:50:50|335.32|332.92|335.07|332.67|335.32|332.92|334.82|332.42|0
1655401860000|2022-06-16 17:51:00|335.57|333.17|334.82|332.42|335.57|333.17|334.82|332.42|0
1655401870000|2022-06-16 17:51:10|335.82|333.42|335.82|333.42|336.07|333.67|335.82|333.42|0
1655401880000|2022-06-16 17:51:20|336.07|333.67|334.57|332.17|336.07|333.67|334.57|332.17|0
1655401890000|2022-06-16 17:51:30|334.32|331.92|334.07|331.67|334.32|331.92|333.32|330.92|0
1655401900000|2022-06-16 17:51:40|335.57|333.17|335.32|332.92|335.57|333.17|335.32|332.92|0
1655401910000|2022-06-16 17:51:50|334.82|332.42|335.32|332.92|335.57|333.17|334.82|332.42|0
1655401920000|2022-06-16 17:52:00|336.32|333.92|335.57|333.17|336.32|333.92|335.32|332.92|0
1655401930000|2022-06-16 17:52:10|335.82|333.42|335.82|333.42|336.32|333.92|335.82|333.42|0
1655401940000|2022-06-16 17:52:20|336.07|333.67|335.57|333.17|336.07|333.67|335.57|333.17|0
1655401950000|2022-06-16 17:52:30|336.07|333.67|335.82|333.42|336.07|333.67|335.57|333.17|0
1655401960000|2022-06-16 17:52:40|335.57|333.17|335.07|332.67|335.7|333.3|334.32|331.92|0
1655401970000|2022-06-16 17:52:50|334.57|332.17|336.07|333.67|336.07|333.67|334.57|332.17|0
1655401980000|2022-06-16 17:53:00|336.45|334.05|334.32|331.92|336.45|334.05|334.32|331.92|0
1655401990000|2022-06-16 17:53:10|334.82|332.42|334.57|332.17|334.82|332.42|334.32|331.92|0
1655402000000|2022-06-16 17:53:20|334.07|331.67|333.82|331.42|334.32|331.92|333.07|330.67|0
1655402010000|2022-06-16 17:53:30|334.07|331.67|335.07|332.67|335.07|332.67|334.07|331.67|0
1655402020000|2022-06-16 17:53:40|335.32|332.92|335.07|332.67|335.32|332.92|335.07|332.67|0
1655402030000|2022-06-16 17:53:50|333.82|331.42|334.32|331.92|334.32|331.92|333.57|331.17|0
1655402040000|2022-06-16 17:54:00|334.57|332.17|334.82|332.42|334.82|332.42|334.07|331.67|0
1655402050000|2022-06-16 17:54:10|335.07|332.67|334.07|331.67|335.07|332.67|333.82|331.42|0
1655402060000|2022-06-16 17:54:20|335.07|332.67|335.07|332.67|335.07|332.67|334.82|332.42|0
1655402070000|2022-06-16 17:54:30|335.32|332.92|334.82|332.42|335.32|332.92|334.82|332.42|0
1655402080000|2022-06-16 17:54:40|335.32|332.92|335.32|332.92|335.57|333.17|335.32|332.92|0
1655402090000|2022-06-16 17:54:50|335.07|332.67|335.32|332.92|335.57|333.17|335.07|332.67|0
1655402100000|2022-06-16 17:55:00|335.07|332.67|335.07|332.67|336.32|333.92|335.07|332.67|0
1655402110000|2022-06-16 17:55:10|336.07|333.67|334.07|331.67|336.07|333.67|333.82|331.42|0
1655402120000|2022-06-16 17:55:20|334.32|331.92|335.32|332.92|335.32|332.92|334.32|331.92|0
1655402130000|2022-06-16 17:55:30|335.57|333.17|335.32|332.92|335.82|333.42|335.32|332.92|0
1655402140000|2022-06-16 17:55:40|336.07|333.67|336.07|333.67|336.07|333.67|335.82|333.42|0
1655402150000|2022-06-16 17:55:50|336.32|333.92|335.57|333.17|336.32|333.92|335.57|333.17|0
1655402160000|2022-06-16 17:56:00|336.32|333.92|336.32|333.92|336.57|334.17|336.32|333.92|0
1655402170000|2022-06-16 17:56:10|337.57|335.17|338.57|336.17|338.57|336.17|337.57|335.17|0
1655402180000|2022-06-16 17:56:20|338.32|335.92|336.57|334.17|338.57|336.17|336.57|334.17|0
1655402190000|2022-06-16 17:56:30|336.45|334.05|335.82|333.42|336.45|334.05|335.82|333.42|0
1655402200000|2022-06-16 17:56:40|335.57|333.17|337.07|334.67|337.07|334.67|335.57|333.17|0
1655402210000|2022-06-16 17:56:50|336.57|334.17|336.95|334.55|336.95|334.55|336.57|334.17|0
1655402220000|2022-06-16 17:57:00|336.57|334.17|336.32|333.92|336.82|334.42|336.32|333.92|0
1655402230000|2022-06-16 17:57:10|336.07|333.67|336.07|333.67|336.07|333.67|335.57|333.17|0
1655402240000|2022-06-16 17:57:20|335.82|333.42|336.07|333.67|336.07|333.67|335.82|333.42|0
1655402250000|2022-06-16 17:57:30|336.32|333.92|336.32|333.92|336.32|333.92|336.32|333.92|0
1655402260000|2022-06-16 17:57:40|336.07|333.67|336.32|333.92|336.32|333.92|336.07|333.67|0
1655402270000|2022-06-16 17:57:50|337.32|334.92|338.32|335.92|338.32|335.92|337.32|334.92|0
1655402280000|2022-06-16 17:58:00|338.57|336.17|339.32|336.92|339.32|336.92|338.57|336.17|0
1655402290000|2022-06-16 17:58:10|339.07|336.67|339.07|336.67|339.57|337.17|339.07|336.67|0
1655402300000|2022-06-16 17:58:20|339.32|336.92|340.07|337.67|340.07|337.67|339.32|336.92|0
1655402310000|2022-06-16 17:58:30|339.57|337.17|342.07|339.67|342.07|339.67|339.57|337.17|0
1655402330000|2022-06-16 17:58:50|342.32|339.92|342.32|339.92|342.32|339.92|342.32|339.92|0
1655402340000|2022-06-16 17:59:00|342.57|340.17|341.82|339.42|342.82|340.42|341.82|339.42|0
1655402350000|2022-06-16 17:59:10|341.32|338.92|341.32|338.92|341.32|338.92|341.07|338.67|0
1655402360000|2022-06-16 17:59:20|342.32|339.92|343.32|340.92|343.32|340.92|342.32|339.92|0
1655402370000|2022-06-16 17:59:30|343.57|341.17|343.57|341.17|343.82|341.42|343.57|341.17|0
1655402380000|2022-06-16 17:59:40|343.82|341.42|345.07|342.67|345.07|342.67|343.82|341.42|0
1655402390000|2022-06-16 17:59:50|344.57|342.17|344.32|341.92|344.57|342.17|343.57|341.17|0
1655402400000|2022-06-16 18:00:00|345.07|342.67|344.57|342.17|345.07|342.67|344.57|342.17|0
1655402410000|2022-06-16 18:00:10|344.32|341.92|345.07|342.67|345.07|342.67|344.32|341.92|0
1655402420000|2022-06-16 18:00:20|344.32|341.92|345.07|342.67|345.07|342.67|344.07|341.67|0
1655402430000|2022-06-16 18:00:30|344.82|342.42|345.07|342.67|345.07|342.67|344.57|342.17|0
1655402440000|2022-06-16 18:00:40|345.32|342.92|344.95|342.55|345.57|343.17|344.95|342.55|0
1655402450000|2022-06-16 18:00:50|344.32|341.92|344.82|342.42|345.32|342.92|344.32|341.92|0
1655402460000|2022-06-16 18:01:00|345.45|343.05|345.32|342.92|345.45|343.05|344.32|341.92|0
1655402470000|2022-06-16 18:01:10|344.82|342.42|343.57|341.17|344.82|342.42|343.07|340.67|0
1655402480000|2022-06-16 18:01:20|343.32|340.92|341.32|338.92|343.32|340.92|341.32|338.92|0
1655402490000|2022-06-16 18:01:30|342.07|339.67|342.07|339.67|342.57|340.17|342.07|339.67|0
1655402500000|2022-06-16 18:01:40|341.82|339.42|340.82|338.42|341.82|339.42|340.82|338.42|0
1655402510000|2022-06-16 18:01:50|341.32|338.92|340.82|338.42|341.32|338.92|340.82|338.42|0
1655402520000|2022-06-16 18:02:00|341.82|339.42|341.57|339.17|341.95|339.55|341.57|339.17|0
1655402530000|2022-06-16 18:02:10|341.82|339.42|342.32|339.92|342.32|339.92|341.57|339.17|0
1655402540000|2022-06-16 18:02:20|341.57|339.17|343.32|340.92|343.32|340.92|341.57|339.17|0
1655402550000|2022-06-16 18:02:30|343.57|341.17|343.57|341.17|343.57|341.17|343.57|341.17|0
1655402560000|2022-06-16 18:02:40|344.07|341.67|343.45|341.05|344.07|341.67|343.07|340.67|0
1655402570000|2022-06-16 18:02:50|343.57|341.17|343.07|340.67|343.57|341.17|343.07|340.67|0
1655402580000|2022-06-16 18:03:00|343.32|340.92|341.82|339.42|343.32|340.92|341.82|339.42|0
1655402590000|2022-06-16 18:03:10|341.32|338.92|341.32|338.92|341.82|339.42|341.07|338.67|0
1655402600000|2022-06-16 18:03:20|340.82|338.42|340.07|337.67|340.82|338.42|339.82|337.42|0
1655402610000|2022-06-16 18:03:30|341.57|339.17|340.82|338.42|341.57|339.17|340.57|338.17|0
1655402620000|2022-06-16 18:03:40|341.07|338.67|340.57|338.17|341.07|338.67|340.32|337.92|0
1655402630000|2022-06-16 18:03:50|341.07|338.67|340.32|337.92|341.07|338.67|340.32|337.92|0
1655402640000|2022-06-16 18:04:00|341.57|339.17|342.07|339.67|342.07|339.67|341.57|339.17|0
1655402650000|2022-06-16 18:04:10|341.07|338.67|340.57|338.17|341.07|338.67|340.57|338.17|0
1655402660000|2022-06-16 18:04:20|341.32|338.92|340.82|338.42|341.32|338.92|340.82|338.42|0
1655402670000|2022-06-16 18:04:30|341.07|338.67|341.57|339.17|341.57|339.17|341.07|338.67|0
1655402680000|2022-06-16 18:04:40|341.82|339.42|341.07|338.67|341.82|339.42|340.57|338.17|0
1655402690000|2022-06-16 18:04:50|341.57|339.17|342.32|339.92|342.32|339.92|341.57|339.17|0
1655402700000|2022-06-16 18:05:00|342.57|340.17|341.32|338.92|342.57|340.17|341.32|338.92|0
1655402710000|2022-06-16 18:05:10|341.57|339.17|341.07|338.67|341.57|339.17|341.07|338.67|0
1655402720000|2022-06-16 18:05:20|341.2|338.8|342.07|339.67|342.07|339.67|341.07|338.67|0
1655402730000|2022-06-16 18:05:30|342.32|339.92|342.32|339.92|342.32|339.92|342.07|339.67|0
1655402740000|2022-06-16 18:05:40|342.82|340.42|343.2|340.8|343.2|340.8|342.82|340.42|0
1655402750000|2022-06-16 18:05:50|343.07|340.67|343.57|341.17|343.82|341.42|343.07|340.67|0
1655402760000|2022-06-16 18:06:00|343.7|341.3|344.07|341.67|344.32|341.92|343.7|341.3|0
1655402770000|2022-06-16 18:06:10|343.82|341.42|344.07|341.67|344.07|341.67|343.57|341.17|0
1655402780000|2022-06-16 18:06:20|343.82|341.42|343.57|341.17|343.82|341.42|343.57|341.17|0
1655402790000|2022-06-16 18:06:30|344.07|341.67|343.82|341.42|344.07|341.67|343.57|341.17|0
1655402800000|2022-06-16 18:06:40|343.57|341.17|344.07|341.67|344.07|341.67|343.57|341.17|0
1655402810000|2022-06-16 18:06:50|343.82|341.42|344.07|341.67|344.07|341.67|343.57|341.17|0
1655402820000|2022-06-16 18:07:00|345.57|343.17|346.07|343.67|346.07|343.67|345.57|343.17|0
1655402830000|2022-06-16 18:07:10|346.32|343.92|347.07|344.67|347.07|344.67|346.32|343.92|0
1655402840000|2022-06-16 18:07:20|346.57|344.17|345.95|343.55|346.57|344.17|345.82|343.42|0
1655402850000|2022-06-16 18:07:30|346.32|343.92|345.32|342.92|346.32|343.92|345.07|342.67|0
1655402860000|2022-06-16 18:07:40|345.57|343.17|347.57|345.17|347.57|345.17|345.57|343.17|0
1655402870000|2022-06-16 18:07:50|347.82|345.42|347.82|345.42|348.07|345.67|347.32|344.92|0
1655402880000|2022-06-16 18:08:00|347.57|345.17|347.32|344.92|348.07|345.67|347.32|344.92|0
1655402890000|2022-06-16 18:08:10|346.82|344.42|347.32|344.92|347.32|344.92|346.82|344.42|0
1655402900000|2022-06-16 18:08:20|347.57|345.17|347.57|345.17|347.82|345.42|347.32|344.92|0
1655402910000|2022-06-16 18:08:30|347.07|344.67|347.57|345.17|347.57|345.17|347.07|344.67|0
1655402920000|2022-06-16 18:08:40|346.82|344.42|347.57|345.17|347.57|345.17|346.82|344.42|0
1655402930000|2022-06-16 18:08:50|348.07|345.67|349.32|346.92|349.32|346.92|348.07|345.67|0
1655402940000|2022-06-16 18:09:00|349.07|346.67|348.07|345.67|349.07|346.67|347.32|344.92|0
1655402950000|2022-06-16 18:09:10|347.32|344.92|347.57|345.17|347.57|345.17|347.2|344.8|0
1655402960000|2022-06-16 18:09:20|347.82|345.42|346.82|344.42|347.82|345.42|346.82|344.42|0
1655402970000|2022-06-16 18:09:30|347.32|344.92|346.82|344.42|347.32|344.92|346.82|344.42|0
1655402980000|2022-06-16 18:09:40|346.95|344.55|346.82|344.42|347.07|344.67|346.32|343.92|0
1655402990000|2022-06-16 18:09:50|346.32|343.92|346.82|344.42|347.07|344.67|346.32|343.92|0
1655403000000|2022-06-16 18:10:00|347.32|344.92|346.32|343.92|347.32|344.92|346.07|343.67|0
1655403010000|2022-06-16 18:10:10|345.82|343.42|346.32|343.92|346.32|343.92|345.07|342.67|0
1655403020000|2022-06-16 18:10:20|346.07|343.67|345.57|343.17|346.32|343.92|345.57|343.17|0
1655403030000|2022-06-16 18:10:30|346.32|343.92|346.07|343.67|346.32|343.92|346.07|343.67|0
1655403040000|2022-06-16 18:10:40|347.07|344.67|347.2|344.8|347.32|344.92|347.07|344.67|0
1655403050000|2022-06-16 18:10:50|347.32|344.92|347.2|344.8|347.57|345.17|347.07|344.67|0
1655403060000|2022-06-16 18:11:00|347.57|345.17|346.07|343.67|347.57|345.17|346.07|343.67|0
1655403070000|2022-06-16 18:11:10|345.82|343.42|344.57|342.17|345.82|343.42|344.57|342.17|0
1655403080000|2022-06-16 18:11:20|344.45|342.05|344.57|342.17|344.57|342.17|344.32|341.92|0
1655403090000|2022-06-16 18:11:30|345.32|342.92|346.07|343.67|346.07|343.67|345.32|342.92|0
1655403100000|2022-06-16 18:11:40|346.32|343.92|346.32|343.92|346.32|343.92|346.07|343.67|0
1655403110000|2022-06-16 18:11:50|346.82|344.42|345.82|343.42|346.82|344.42|345.57|343.17|0
1655403120000|2022-06-16 18:12:00|346.82|344.42|346.07|343.67|347.32|344.92|346.07|343.67|0
1655403130000|2022-06-16 18:12:10|345.82|343.42|345.82|343.42|346.32|343.92|345.82|343.42|0
1655403140000|2022-06-16 18:12:20|345.32|342.92|345.32|342.92|346.32|343.92|345.32|342.92|0
1655403150000|2022-06-16 18:12:30|345.07|342.67|345.32|342.92|345.32|342.92|345.07|342.67|0
1655403160000|2022-06-16 18:12:40|345.57|343.17|345.82|343.42|345.82|343.42|344.57|342.17|0
1655403170000|2022-06-16 18:12:50|346.57|344.17|345.82|343.42|346.57|344.17|345.82|343.42|0
1655403180000|2022-06-16 18:13:00|346.07|343.67|346.07|343.67|346.32|343.92|346.07|343.67|0
1655403190000|2022-06-16 18:13:10|346.32|343.92|346.57|344.17|346.57|344.17|346.32|343.92|0
1655403200000|2022-06-16 18:13:20|345.82|343.42|345.82|343.42|346.07|343.67|345.32|342.92|0
1655403210000|2022-06-16 18:13:30|346.07|343.67|346.32|343.92|346.7|344.3|346.07|343.67|0
1655403220000|2022-06-16 18:13:40|345.82|343.42|345.07|342.67|345.82|343.42|345.07|342.67|0
1655403230000|2022-06-16 18:13:50|345.57|343.17|345.57|343.17|345.7|343.3|345.57|343.17|0
1655403240000|2022-06-16 18:14:00|345.07|342.67|344.82|342.42|345.32|342.92|344.82|342.42|0
1655403250000|2022-06-16 18:14:10|345.07|342.67|344.32|341.92|345.07|342.67|344.32|341.92|0
1655403260000|2022-06-16 18:14:20|344.7|342.3|344.32|341.92|344.7|342.3|344.32|341.92|0
1655403270000|2022-06-16 18:14:30|343.82|341.42|343.57|341.17|343.82|341.42|343.07|340.67|0
1655403280000|2022-06-16 18:14:40|343.45|341.05|343.82|341.42|343.82|341.42|343.07|340.67|0
1655403290000|2022-06-16 18:14:50|344.32|341.92|343.82|341.42|344.32|341.92|343.32|340.92|0
1655403300000|2022-06-16 18:15:00|344.07|341.67|343.95|341.55|344.82|342.42|343.95|341.55|0
1655403310000|2022-06-16 18:15:10|344.07|341.67|344.57|342.17|344.57|342.17|344.07|341.67|0
1655403320000|2022-06-16 18:15:20|344.32|341.92|344.32|341.92|344.57|342.17|344.32|341.92|0
1655403330000|2022-06-16 18:15:30|344.57|342.17|346.57|344.17|346.57|344.17|344.57|342.17|0
1655403340000|2022-06-16 18:15:40|345.57|343.17|346.07|343.67|346.07|343.67|345.07|342.67|0
1655403350000|2022-06-16 18:15:50|346.32|343.92|346.95|344.55|346.95|344.55|346.32|343.92|0
1655403360000|2022-06-16 18:16:00|346.32|343.92|346.32|343.92|347.07|344.67|346.32|343.92|0
1655403370000|2022-06-16 18:16:10|346.57|344.17|345.07|342.67|346.57|344.17|345.07|342.67|0
1655403380000|2022-06-16 18:16:20|344.57|342.17|345.07|342.67|345.07|342.67|344.57|342.17|0
1655403390000|2022-06-16 18:16:30|345.57|343.17|345.32|342.92|345.57|343.17|345.32|342.92|0
1655403400000|2022-06-16 18:16:40|345.45|343.05|345.07|342.67|345.45|343.05|344.7|342.3|0
1655403410000|2022-06-16 18:16:50|345.82|343.42|345.82|343.42|345.82|343.42|345.57|343.17|0
1655403420000|2022-06-16 18:17:00|346.07|343.67|345.82|343.42|346.07|343.67|345.82|343.42|0
1655403430000|2022-06-16 18:17:10|345.57|343.17|346.57|344.17|346.57|344.17|345.32|342.92|0
1655403440000|2022-06-16 18:17:20|345.82|343.42|346.57|344.17|346.82|344.42|345.82|343.42|0
1655403450000|2022-06-16 18:17:30|347.07|344.67|346.57|344.17|347.32|344.92|346.57|344.17|0
1655403460000|2022-06-16 18:17:40|346.82|344.42|346.32|343.92|347.07|344.67|346.32|343.92|0
1655403470000|2022-06-16 18:17:50|346.57|344.17|346.82|344.42|346.82|344.42|346.57|344.17|0
1655403480000|2022-06-16 18:18:00|347.07|344.67|347.07|344.67|347.07|344.67|346.82|344.42|0
1655403490000|2022-06-16 18:18:10|347.32|344.92|347.07|344.67|347.32|344.92|347.07|344.67|0
1655403500000|2022-06-16 18:18:20|346.82|344.42|347.32|344.92|347.32|344.92|346.82|344.42|0
1655403510000|2022-06-16 18:18:30|347.07|344.67|346.82|344.42|347.57|345.17|346.82|344.42|0
1655403520000|2022-06-16 18:18:40|345.32|342.92|344.82|342.42|345.32|342.92|344.82|342.42|0
1655403530000|2022-06-16 18:18:50|344.32|341.92|344.07|341.67|344.32|341.92|344.07|341.67|0
1655403540000|2022-06-16 18:19:00|344.57|342.17|345.07|342.67|345.07|342.67|344.32|341.92|0
1655403550000|2022-06-16 18:19:10|344.7|342.3|345.32|342.92|345.32|342.92|344.7|342.3|0
1655403560000|2022-06-16 18:19:20|345.57|343.17|345.32|342.92|345.82|343.42|345.32|342.92|0
1655403570000|2022-06-16 18:19:30|345.82|343.42|344.32|341.92|345.82|343.42|344.32|341.92|0
1655403580000|2022-06-16 18:19:40|344.57|342.17|343.82|341.42|344.57|342.17|343.82|341.42|0
1655403590000|2022-06-16 18:19:50|344.07|341.67|344.57|342.17|344.57|342.17|343.82|341.42|0
1655403600000|2022-06-16 18:20:00|343.57|341.17|344.32|341.92|344.32|341.92|343.32|340.92|0
1655403610000|2022-06-16 18:20:10|344.57|342.17|345.07|342.67|345.32|342.92|344.57|342.17|0
1655403620000|2022-06-16 18:20:20|345.32|342.92|345.82|343.42|345.82|343.42|345.32|342.92|0
1655403630000|2022-06-16 18:20:30|346.07|343.67|346.07|343.67|346.82|344.42|346.07|343.67|0
1655403640000|2022-06-16 18:20:40|346.32|343.92|345.95|343.55|346.32|343.92|345.95|343.55|0
1655403650000|2022-06-16 18:20:50|346.07|343.67|346.32|343.92|346.32|343.92|345.82|343.42|0
1655403660000|2022-06-16 18:21:00|346.45|344.05|347.07|344.67|347.07|344.67|346.45|344.05|0
1655403670000|2022-06-16 18:21:10|347.32|344.92|346.57|344.17|347.32|344.92|346.57|344.17|0
1655403680000|2022-06-16 18:21:20|346.32|343.92|345.57|343.17|346.32|343.92|345.32|342.92|0
1655403690000|2022-06-16 18:21:30|346.82|344.42|346.32|343.92|346.82|344.42|346.32|343.92|0
1655403700000|2022-06-16 18:21:40|345.82|343.42|345.82|343.42|346.32|343.92|345.82|343.42|0
1655403710000|2022-06-16 18:21:50|345.57|343.17|345.57|343.17|345.82|343.42|345.07|342.67|0
1655403720000|2022-06-16 18:22:00|345.32|342.92|345.32|342.92|345.32|342.92|345.07|342.67|0
1655403730000|2022-06-16 18:22:10|345.82|343.42|345.82|343.42|345.82|343.42|345.57|343.17|0
1655403740000|2022-06-16 18:22:20|346.57|344.17|347.82|345.42|347.82|345.42|346.57|344.17|0
1655403750000|2022-06-16 18:22:30|348.07|345.67|348.45|346.05|348.45|346.05|348.07|345.67|0
1655403760000|2022-06-16 18:22:40|348.7|346.3|349.32|346.92|349.32|346.92|348.32|345.92|0
1655403770000|2022-06-16 18:22:50|349.57|347.17|349.07|346.67|349.57|347.17|349.07|346.67|0
1655403780000|2022-06-16 18:23:00|350.07|347.67|349.32|346.92|350.07|347.67|349.32|346.92|0
1655403790000|2022-06-16 18:23:10|349.07|346.67|349.32|346.92|349.32|346.92|348.57|346.17|0
1655403800000|2022-06-16 18:23:20|349.57|347.17|349.57|347.17|350.07|347.67|349.57|347.17|0
1655403810000|2022-06-16 18:23:30|349.82|347.42|350.32|347.92|350.32|347.92|349.82|347.42|0
1655403820000|2022-06-16 18:23:40|350.57|348.17|350.32|347.92|350.57|348.17|349.82|347.42|0
1655403830000|2022-06-16 18:23:50|350.57|348.17|349.32|346.92|350.57|348.17|349.32|346.92|0
1655403840000|2022-06-16 18:24:00|349.57|347.17|349.32|346.92|349.57|347.17|348.82|346.42|0
1655403850000|2022-06-16 18:24:10|349.07|346.67|349.07|346.67|349.57|347.17|349.07|346.67|0
1655403860000|2022-06-16 18:24:20|349.32|346.92|349.07|346.67|349.32|346.92|348.82|346.42|0
1655403870000|2022-06-16 18:24:30|348.82|346.42|348.95|346.55|348.95|346.55|348.82|346.42|0
1655403880000|2022-06-16 18:24:40|349.57|347.17|349.82|347.42|349.82|347.42|349.57|347.17|0
1655403890000|2022-06-16 18:24:50|349.7|347.3|349.57|347.17|349.82|347.42|349.32|346.92|0
1655403900000|2022-06-16 18:25:00|349.32|346.92|349.82|347.42|349.82|347.42|349.32|346.92|0
1655403910000|2022-06-16 18:25:10|349.57|347.17|349.32|346.92|349.57|347.17|349.32|346.92|0
1655403920000|2022-06-16 18:25:20|348.45|346.05|348.32|345.92|348.45|346.05|347.82|345.42|0
1655403930000|2022-06-16 18:25:30|348.57|346.17|348.07|345.67|348.57|346.17|348.07|345.67|0
1655403940000|2022-06-16 18:25:40|348.32|345.92|348.45|346.05|348.45|346.05|348.32|345.92|0
1655403950000|2022-06-16 18:25:50|348.32|345.92|348.32|345.92|348.57|346.17|348.32|345.92|0
1655403960000|2022-06-16 18:26:00|348.57|346.17|347.82|345.42|348.57|346.17|347.57|345.17|0
1655403970000|2022-06-16 18:26:10|348.57|346.17|348.32|345.92|348.57|346.17|348.32|345.92|0
1655403980000|2022-06-16 18:26:20|348.2|345.8|348.57|346.17|348.57|346.17|348.07|345.67|0
1655403990000|2022-06-16 18:26:30|348.82|346.42|348.57|346.17|349.32|346.92|348.57|346.17|0
1655404000000|2022-06-16 18:26:40|348.82|346.42|348.82|346.42|348.82|346.42|348.82|346.42|0
1655404010000|2022-06-16 18:26:50|349.07|346.67|349.32|346.92|349.82|347.42|349.07|346.67|0
1655404020000|2022-06-16 18:27:00|349.82|347.42|350.07|347.67|350.07|347.67|349.82|347.42|0
1655404030000|2022-06-16 18:27:10|349.82|347.42|349.57|347.17|350.07|347.67|349.32|346.92|0
1655404040000|2022-06-16 18:27:20|349.32|346.92|349.07|346.67|349.32|346.92|348.82|346.42|0
1655404050000|2022-06-16 18:27:30|349.82|347.42|350.07|347.67|350.32|347.92|349.82|347.42|0
1655404060000|2022-06-16 18:27:40|349.07|346.67|348.45|346.05|349.07|346.67|348.45|346.05|0
1655404070000|2022-06-16 18:27:50|349.07|346.67|349.32|346.92|349.32|346.92|348.57|346.17|0
1655404080000|2022-06-16 18:28:00|349.95|347.55|350.32|347.92|350.32|347.92|349.95|347.55|0
1655404090000|2022-06-16 18:28:10|350.57|348.17|349.82|347.42|350.57|348.17|349.82|347.42|0
1655404100000|2022-06-16 18:28:20|350.07|347.67|349.57|347.17|350.07|347.67|349.57|347.17|0
1655404110000|2022-06-16 18:28:30|349.82|347.42|350.57|348.17|350.57|348.17|349.82|347.42|0
1655404120000|2022-06-16 18:28:40|350.32|347.92|350.32|347.92|350.32|347.92|350.07|347.67|0
1655404130000|2022-06-16 18:28:50|350.07|347.67|350.32|347.92|350.57|348.17|350.07|347.67|0
1655404140000|2022-06-16 18:29:00|350.57|348.17|351.07|348.67|351.07|348.67|350.57|348.17|0
1655404150000|2022-06-16 18:29:10|350.82|348.42|350.07|347.67|350.82|348.42|350.07|347.67|0
1655404160000|2022-06-16 18:29:20|350.57|348.17|350.82|348.42|350.82|348.42|350.57|348.17|0
1655404170000|2022-06-16 18:29:30|350.57|348.17|350.32|347.92|350.57|348.17|350.32|347.92|0
1655404180000|2022-06-16 18:29:40|350.07|347.67|350.82|348.42|350.82|348.42|350.07|347.67|0
1655404190000|2022-06-16 18:29:50|350.57|348.17|351.32|348.92|351.32|348.92|350.57|348.17|0
1655404200000|2022-06-16 18:30:00|352.07|349.67|349.95|347.55|352.07|349.67|349.95|347.55|0
1655404210000|2022-06-16 18:30:10|350.32|347.92|350.82|348.42|351.57|349.17|350.32|347.92|0
1655404220000|2022-06-16 18:30:20|351.57|349.17|350.57|348.17|351.57|349.17|350.57|348.17|0
1655404230000|2022-06-16 18:30:30|349.82|347.42|349.07|346.67|349.82|347.42|349.07|346.67|0
1655404240000|2022-06-16 18:30:40|349.57|347.17|349.82|347.42|349.82|347.42|349.57|347.17|0
1655404250000|2022-06-16 18:30:50|350.07|347.67|349.32|346.92|350.07|347.67|348.82|346.42|0
1655404260000|2022-06-16 18:31:00|349.07|346.67|348.32|345.92|349.07|346.67|348.07|345.67|0
1655404270000|2022-06-16 18:31:10|347.82|345.42|347.57|345.17|347.82|345.42|347.57|345.17|0
1655404280000|2022-06-16 18:31:20|347.82|345.42|346.82|344.42|347.82|345.42|346.57|344.17|0
1655404290000|2022-06-16 18:31:30|346.7|344.3|347.07|344.67|347.07|344.67|346.57|344.17|0
1655404300000|2022-06-16 18:31:40|347.57|345.17|348.2|345.8|348.2|345.8|347.57|345.17|0
1655404310000|2022-06-16 18:31:50|348.32|345.92|348.32|345.92|348.32|345.92|348.07|345.67|0
1655404320000|2022-06-16 18:32:00|348.07|345.67|350.32|347.92|350.32|347.92|348.07|345.67|0
1655404330000|2022-06-16 18:32:10|351.07|348.67|351.57|349.17|351.57|349.17|350.82|348.42|0
1655404340000|2022-06-16 18:32:20|351.82|349.42|351.57|349.17|351.82|349.42|351.57|349.17|0
1655404350000|2022-06-16 18:32:30|350.57|348.17|350.32|347.92|350.57|348.17|349.57|347.17|0
1655404360000|2022-06-16 18:32:40|349.82|347.42|350.82|348.42|350.82|348.42|349.82|347.42|0
1655404370000|2022-06-16 18:32:50|350.95|348.55|351.57|349.17|351.82|349.42|350.95|348.55|0
1655404380000|2022-06-16 18:33:00|351.32|348.92|351.32|348.92|351.32|348.92|350.82|348.42|0
1655404390000|2022-06-16 18:33:10|351.07|348.67|351.32|348.92|351.32|348.92|351.07|348.67|0
1655404400000|2022-06-16 18:33:20|350.82|348.42|351.32|348.92|351.32|348.92|350.82|348.42|0
1655404410000|2022-06-16 18:33:30|351.45|349.05|351.32|348.92|351.57|349.17|351.32|348.92|0
1655404420000|2022-06-16 18:33:40|351.57|349.17|352.07|349.67|352.07|349.67|351.57|349.17|0
1655404430000|2022-06-16 18:33:50|352.82|350.42|352.7|350.3|352.82|350.42|352.57|350.17|0
1655404440000|2022-06-16 18:34:00|352.82|350.42|351.82|349.42|352.82|350.42|351.82|349.42|0
1655404450000|2022-06-16 18:34:10|351.57|349.17|352.32|349.92|352.32|349.92|351.57|349.17|0
1655404460000|2022-06-16 18:34:20|352.07|349.67|352.45|350.05|352.45|350.05|352.07|349.67|0
1655404470000|2022-06-16 18:34:30|352.07|349.67|351.32|348.92|352.07|349.67|351.32|348.92|0
1655404480000|2022-06-16 18:34:40|350.82|348.42|351.57|349.17|351.82|349.42|350.82|348.42|0
1655404490000|2022-06-16 18:34:50|351.07|348.67|350.57|348.17|351.57|349.17|350.57|348.17|0
1655404500000|2022-06-16 18:35:00|350.32|347.92|349.82|347.42|350.32|347.92|349.82|347.42|0
1655404510000|2022-06-16 18:35:10|349.32|346.92|351.32|348.92|351.32|348.92|349.32|346.92|0
1655404520000|2022-06-16 18:35:20|352.07|349.67|352.32|349.92|352.32|349.92|352.07|349.67|0
1655404530000|2022-06-16 18:35:30|352.57|350.17|352.82|350.42|353.07|350.67|352.57|350.17|0
1655404540000|2022-06-16 18:35:40|352.57|350.17|351.32|348.92|352.82|350.42|351.32|348.92|0
1655404550000|2022-06-16 18:35:50|352.07|349.67|352.32|349.92|352.32|349.92|352.07|349.67|0
1655404560000|2022-06-16 18:36:00|352.2|349.8|352.57|350.17|352.57|350.17|351.82|349.42|0
1655404570000|2022-06-16 18:36:10|352.82|350.42|351.32|348.92|352.82|350.42|351.32|348.92|0
1655404580000|2022-06-16 18:36:20|351.07|348.67|350.32|347.92|351.07|348.67|350.32|347.92|0
1655404590000|2022-06-16 18:36:30|350.57|348.17|350.07|347.67|350.57|348.17|350.07|347.67|0
1655404600000|2022-06-16 18:36:40|349.82|347.42|349.57|347.17|349.82|347.42|349.57|347.17|0
1655404610000|2022-06-16 18:36:50|350.07|347.67|349.82|347.42|350.32|347.92|349.7|347.3|0
1655404620000|2022-06-16 18:37:00|350.2|347.8|349.82|347.42|350.2|347.8|349.82|347.42|0
1655404630000|2022-06-16 18:37:10|350.82|348.42|351.82|349.42|351.82|349.42|350.82|348.42|0
1655404640000|2022-06-16 18:37:20|351.57|349.17|351.7|349.3|351.7|349.3|351.57|349.17|0
1655404650000|2022-06-16 18:37:30|351.32|348.92|351.07|348.67|351.32|348.92|350.57|348.17|0
1655404660000|2022-06-16 18:37:40|351.32|348.92|350.07|347.67|351.32|348.92|350.07|347.67|0
1655404670000|2022-06-16 18:37:50|349.82|347.42|349.82|347.42|349.82|347.42|349.82|347.42|0
1655404680000|2022-06-16 18:38:00|349.95|347.55|350.32|347.92|350.32|347.92|349.82|347.42|0
1655404690000|2022-06-16 18:38:10|349.82|347.42|349.32|346.92|349.82|347.42|349.32|346.92|0
1655404700000|2022-06-16 18:38:20|349.07|346.67|348.57|346.17|349.07|346.67|348.57|346.17|0
1655404710000|2022-06-16 18:38:30|348.32|345.92|348.32|345.92|348.32|345.92|348.07|345.67|0
1655404720000|2022-06-16 18:38:40|347.57|345.17|347.32|344.92|347.57|345.17|347.32|344.92|0
1655404730000|2022-06-16 18:38:50|347.57|345.17|348.32|345.92|348.32|345.92|347.32|344.92|0
1655404740000|2022-06-16 18:39:00|348.57|346.17|346.82|344.42|348.57|346.17|346.82|344.42|0
1655404750000|2022-06-16 18:39:10|347.32|344.92|347.07|344.67|347.32|344.92|347.07|344.67|0
1655404760000|2022-06-16 18:39:20|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1655404770000|2022-06-16 18:39:30|347.95|345.55|349.32|346.92|349.32|346.92|347.95|345.55|0
1655404780000|2022-06-16 18:39:40|349.57|347.17|349.82|347.42|349.82|347.42|349.57|347.17|0
1655404790000|2022-06-16 18:39:50|350.07|347.67|348.82|346.42|350.07|347.67|348.82|346.42|0
1655404800000|2022-06-16 18:40:00|348.57|346.17|346.82|344.42|348.57|346.17|346.82|344.42|0
1655404810000|2022-06-16 18:40:10|347.07|344.67|345.57|343.17|347.57|345.17|345.57|343.17|0
1655404820000|2022-06-16 18:40:20|345.45|343.05|344.82|342.42|345.45|343.05|344.82|342.42|0
1655404830000|2022-06-16 18:40:30|342.95|340.55|344.32|341.92|344.32|341.92|342.95|340.55|0
1655404840000|2022-06-16 18:40:40|345.07|342.67|343.32|340.92|345.07|342.67|343.07|340.67|0
1655404850000|2022-06-16 18:40:50|343.57|341.17|343.82|341.42|344.07|341.67|343.57|341.17|0
1655404860000|2022-06-16 18:41:00|342.82|340.42|342.07|339.67|342.82|340.42|341.82|339.42|0
1655404870000|2022-06-16 18:41:10|342.32|339.92|341.82|339.42|342.32|339.92|341.32|338.92|0
1655404880000|2022-06-16 18:41:20|341.32|338.92|339.82|337.42|341.32|338.92|339.82|337.42|0
1655404890000|2022-06-16 18:41:30|340.57|338.17|341.07|338.67|341.07|338.67|340.32|337.92|0
1655404900000|2022-06-16 18:41:40|340.57|338.17|342.32|339.92|342.32|339.92|340.57|338.17|0
1655404910000|2022-06-16 18:41:50|342.07|339.67|343.32|340.92|343.32|340.92|342.07|339.67|0
1655404920000|2022-06-16 18:42:00|343.57|341.17|344.07|341.67|344.07|341.67|343.57|341.17|0
1655404930000|2022-06-16 18:42:10|344.82|342.42|345.07|342.67|345.07|342.67|344.07|341.67|0
1655404940000|2022-06-16 18:42:20|344.32|341.92|344.57|342.17|344.57|342.17|344.32|341.92|0
1655404950000|2022-06-16 18:42:30|345.07|342.67|345.07|342.67|345.07|342.67|344.82|342.42|0
1655404960000|2022-06-16 18:42:40|344.57|342.17|344.57|342.17|344.82|342.42|344.57|342.17|0
1655404970000|2022-06-16 18:42:50|344.82|342.42|344.57|342.17|344.82|342.42|344.07|341.67|0
1655404980000|2022-06-16 18:43:00|345.57|343.17|346.57|344.17|346.57|344.17|345.57|343.17|0
1655404990000|2022-06-16 18:43:10|346.32|343.92|346.82|344.42|346.82|344.42|346.32|343.92|0
1655405000000|2022-06-16 18:43:20|346.57|344.17|346.07|343.67|347.07|344.67|346.07|343.67|0
1655405010000|2022-06-16 18:43:30|346.32|343.92|347.07|344.67|347.07|344.67|346.32|343.92|0
1655405020000|2022-06-16 18:43:40|346.82|344.42|346.45|344.05|346.82|344.42|345.82|343.42|0
1655405030000|2022-06-16 18:43:50|345.95|343.55|346.2|343.8|346.2|343.8|345.82|343.42|0
1655405040000|2022-06-16 18:44:00|346.32|343.92|345.7|343.3|346.32|343.92|345.7|343.3|0
1655405050000|2022-06-16 18:44:10|346.45|344.05|347.82|345.42|347.82|345.42|346.45|344.05|0
1655405060000|2022-06-16 18:44:20|348.32|345.92|348.57|346.17|348.57|346.17|348.32|345.92|0
1655405070000|2022-06-16 18:44:30|348.32|345.92|347.32|344.92|348.32|345.92|347.32|344.92|0
1655405080000|2022-06-16 18:44:40|348.07|345.67|346.57|344.17|348.07|345.67|346.57|344.17|0
1655405090000|2022-06-16 18:44:50|347.32|344.92|346.57|344.17|347.32|344.92|346.57|344.17|0
1655405100000|2022-06-16 18:45:00|347.07|344.67|347.57|345.17|347.57|345.17|347.07|344.67|0
1655405110000|2022-06-16 18:45:10|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1655405120000|2022-06-16 18:45:20|347.82|345.42|347.32|344.92|348.07|345.67|347.32|344.92|0
1655405130000|2022-06-16 18:45:30|346.82|344.42|346.57|344.17|347.07|344.67|346.57|344.17|0
1655405140000|2022-06-16 18:45:40|346.07|343.67|344.07|341.67|346.07|343.67|344.07|341.67|0
1655405150000|2022-06-16 18:45:50|344.82|342.42|344.07|341.67|344.82|342.42|344.07|341.67|0
1655405160000|2022-06-16 18:46:00|345.07|342.67|344.57|342.17|346.07|343.67|344.57|342.17|0
1655405170000|2022-06-16 18:46:10|344.32|341.92|345.82|343.42|346.07|343.67|344.32|341.92|0
1655405180000|2022-06-16 18:46:20|345.07|342.67|345.82|343.42|345.82|343.42|345.07|342.67|0
1655405190000|2022-06-16 18:46:30|346.57|344.17|346.57|344.17|346.57|344.17|346.57|344.17|0
1655405200000|2022-06-16 18:46:40|346.82|344.42|347.07|344.67|347.07|344.67|346.32|343.92|0
1655405210000|2022-06-16 18:46:50|346.82|344.42|348.2|345.8|348.2|345.8|346.57|344.17|0
1655405220000|2022-06-16 18:47:00|348.82|346.42|349.32|346.92|349.32|346.92|348.82|346.42|0
1655405230000|2022-06-16 18:47:10|349.07|346.67|349.07|346.67|349.07|346.67|348.82|346.42|0
1655405240000|2022-06-16 18:47:20|348.82|346.42|349.32|346.92|349.32|346.92|348.82|346.42|0
1655405250000|2022-06-16 18:47:30|349.82|347.42|351.57|349.17|351.57|349.17|349.82|347.42|0
1655405260000|2022-06-16 18:47:40|351.82|349.42|351.32|348.92|351.82|349.42|351.32|348.92|0
1655405270000|2022-06-16 18:47:50|351.57|349.17|351.57|349.17|351.57|349.17|350.82|348.42|0
1655405280000|2022-06-16 18:48:00|351.32|348.92|351.82|349.42|352.07|349.67|351.32|348.92|0
1655405290000|2022-06-16 18:48:10|352.07|349.67|352.07|349.67|352.07|349.67|351.82|349.42|0
1655405300000|2022-06-16 18:48:20|352.57|350.17|352.32|349.92|352.82|350.42|352.32|349.92|0
1655405310000|2022-06-16 18:48:30|352.7|350.3|352.57|350.17|352.82|350.42|352.57|350.17|0
1655405320000|2022-06-16 18:48:40|352.82|350.42|355.32|352.92|355.57|353.17|352.82|350.42|0
1655405330000|2022-06-16 18:48:50|355.07|352.67|356.95|354.55|356.95|354.55|355.07|352.67|0
1655405340000|2022-06-16 18:49:00|357.32|354.92|357.82|355.42|357.82|355.42|357.32|354.92|0
1655405350000|2022-06-16 18:49:10|358.07|355.67|358.82|356.42|358.82|356.42|358.07|355.67|0
1655405360000|2022-06-16 18:49:20|359.32|356.92|359.57|357.17|359.57|357.17|359.32|356.92|0
1655405370000|2022-06-16 18:49:30|359.82|357.42|360.07|357.67|360.07|357.67|359.82|357.42|0
1655405380000|2022-06-16 18:49:40|360.32|357.92|360.32|357.92|360.32|357.92|360.07|357.67|0
1655405390000|2022-06-16 18:49:50|360.07|357.67|360.57|358.17|360.57|358.17|360.07|357.67|0
1655405400000|2022-06-16 18:50:00|360.32|357.92|359.57|357.17|360.32|357.92|358.07|355.67|0
1655405410000|2022-06-16 18:50:10|359.32|356.92|357.07|354.67|359.32|356.92|357.07|354.67|0
1655405420000|2022-06-16 18:50:20|356.82|354.42|356.82|354.42|356.82|354.42|356.82|354.42|0
1655405430000|2022-06-16 18:50:30|357.32|354.92|356.82|354.42|357.57|355.17|356.82|354.42|0
1655405440000|2022-06-16 18:50:40|357.07|354.67|358.57|356.17|358.57|356.17|357.07|354.67|0
1655405450000|2022-06-16 18:50:50|358.32|355.92|358.57|356.17|359.07|356.67|358.32|355.92|0
1655405460000|2022-06-16 18:51:00|358.32|355.92|358.07|355.67|358.32|355.92|357.07|354.67|0
1655405470000|2022-06-16 18:51:10|358.57|356.17|358.57|356.17|358.57|356.17|358.32|355.92|0
1655405480000|2022-06-16 18:51:20|358.32|355.92|359.32|356.92|359.32|356.92|358.32|355.92|0
1655405490000|2022-06-16 18:51:30|359.57|357.17|359.82|357.42|359.82|357.42|359.57|357.17|0
1655405500000|2022-06-16 18:51:40|359.57|357.17|359.82|357.42|360.07|357.67|359.57|357.17|0
1655405510000|2022-06-16 18:51:50|359.57|357.17|359.95|357.55|359.95|357.55|359.32|356.92|0
1655405520000|2022-06-16 18:52:00|359.57|357.17|359.07|356.67|359.57|357.17|359.07|356.67|0
1655405530000|2022-06-16 18:52:10|358.57|356.17|360.57|358.17|360.57|358.17|358.57|356.17|0
1655405540000|2022-06-16 18:52:20|360.07|357.67|360.57|358.17|360.57|358.17|359.82|357.42|0
1655405550000|2022-06-16 18:52:30|360.82|358.42|359.32|356.92|360.82|358.42|359.32|356.92|0
1655405560000|2022-06-16 18:52:40|359.82|357.42|358.07|355.67|359.82|357.42|358.07|355.67|0
1655405570000|2022-06-16 18:52:50|357.82|355.42|358.32|355.92|358.32|355.92|357.82|355.42|0
1655405580000|2022-06-16 18:53:00|358.57|356.17|359.57|357.17|359.57|357.17|358.57|356.17|0
1655405590000|2022-06-16 18:53:10|359.82|357.42|361.07|358.67|361.07|358.67|359.82|357.42|0
1655405600000|2022-06-16 18:53:20|361.32|358.92|361.32|358.92|361.32|358.92|361.07|358.67|0
1655405610000|2022-06-16 18:53:30|361.45|359.05|361.57|359.17|361.82|359.42|361.45|359.05|0
1655405620000|2022-06-16 18:53:40|361.82|359.42|361.82|359.42|362.07|359.67|361.82|359.42|0
1655405630000|2022-06-16 18:53:50|361.57|359.17|362.07|359.67|362.07|359.67|361.57|359.17|0
1655405640000|2022-06-16 18:54:00|361.82|359.42|361.32|358.92|362.57|360.17|361.32|358.92|0
1655405650000|2022-06-16 18:54:10|361.07|358.67|361.32|358.92|361.32|358.92|361.07|358.67|0
1655405660000|2022-06-16 18:54:20|361.07|358.67|361.57|359.17|361.57|359.17|360.57|358.17|0
1655405670000|2022-06-16 18:54:30|361.07|358.67|361.57|359.17|361.57|359.17|361.07|358.67|0
1655405680000|2022-06-16 18:54:40|361.82|359.42|362.07|359.67|362.07|359.67|361.32|358.92|0
1655405690000|2022-06-16 18:54:50|361.82|359.42|361.82|359.42|361.82|359.42|361.82|359.42|0
1655405700000|2022-06-16 18:55:00|361.57|359.17|362.07|359.67|362.07|359.67|361.32|358.92|0
1655405710000|2022-06-16 18:55:10|361.82|359.42|362.32|359.92|362.32|359.92|361.82|359.42|0
1655405720000|2022-06-16 18:55:20|361.57|359.17|361.82|359.42|362.07|359.67|361.57|359.17|0
1655405730000|2022-06-16 18:55:30|360.82|358.42|361.07|358.67|361.07|358.67|360.32|357.92|0
1655405740000|2022-06-16 18:55:40|361.82|359.42|361.32|358.92|362.07|359.67|361.32|358.92|0
1655405750000|2022-06-16 18:55:50|360.82|358.42|360.32|357.92|360.82|358.42|360.2|357.8|0
1655405760000|2022-06-16 18:56:00|359.57|357.17|358.82|356.42|359.82|357.42|358.82|356.42|0
1655405770000|2022-06-16 18:56:10|359.57|357.17|359.82|357.42|359.82|357.42|359.57|357.17|0
1655405780000|2022-06-16 18:56:20|359.07|356.67|358.57|356.17|359.07|356.67|358.57|356.17|0
1655405790000|2022-06-16 18:56:30|358.82|356.42|358.32|355.92|359.07|356.67|358.32|355.92|0
1655405800000|2022-06-16 18:56:40|358.57|356.17|358.07|355.67|358.57|356.17|358.07|355.67|0
1655405810000|2022-06-16 18:56:50|357.82|355.42|356.82|354.42|357.82|355.42|356.82|354.42|0
1655405820000|2022-06-16 18:57:00|356.32|353.92|357.32|354.92|357.32|354.92|356.07|353.67|0
1655405830000|2022-06-16 18:57:10|357.82|355.42|358.57|356.17|358.57|356.17|357.82|355.42|0
1655405840000|2022-06-16 18:57:20|358.32|355.92|358.32|355.92|359.07|356.67|358.32|355.92|0
1655405850000|2022-06-16 18:57:30|358.82|356.42|358.57|356.17|358.82|356.42|358.07|355.67|0
1655405860000|2022-06-16 18:57:40|359.32|356.92|359.07|356.67|359.32|356.92|359.07|356.67|0
1655405870000|2022-06-16 18:57:50|359.32|356.92|359.82|357.42|359.82|357.42|359.32|356.92|0
1655405880000|2022-06-16 18:58:00|359.57|357.17|359.57|357.17|360.07|357.67|359.57|357.17|0
1655405890000|2022-06-16 18:58:10|359.82|357.42|359.32|356.92|359.82|357.42|359.32|356.92|0
1655405900000|2022-06-16 18:58:20|360.07|357.67|359.32|356.92|360.32|357.92|359.32|356.92|0
1655405910000|2022-06-16 18:58:30|358.32|355.92|358.07|355.67|358.32|355.92|357.57|355.17|0
1655405920000|2022-06-16 18:58:40|358.57|356.17|358.32|355.92|358.57|356.17|358.07|355.67|0
1655405930000|2022-06-16 18:58:50|357.7|355.3|358.32|355.92|358.32|355.92|357.57|355.17|0
1655405940000|2022-06-16 18:59:00|358.57|356.17|357.32|354.92|358.82|356.42|357.32|354.92|0
1655405950000|2022-06-16 18:59:10|357.07|354.67|357.07|354.67|357.07|354.67|357.07|354.67|0
1655405960000|2022-06-16 18:59:20|357.57|355.17|357.07|354.67|357.57|355.17|356.57|354.17|0
1655405970000|2022-06-16 18:59:30|356.82|354.42|356.7|354.3|357.07|354.67|356.7|354.3|0
1655405980000|2022-06-16 18:59:40|357.07|354.67|355.57|353.17|357.07|354.67|355.57|353.17|0
1655405990000|2022-06-16 18:59:50|355.32|352.92|355.32|352.92|355.32|352.92|355.32|352.92|0
1655406000000|2022-06-16 19:00:00|355.57|353.17|355.57|353.17|356.82|354.42|355.57|353.17|0
1655406010000|2022-06-16 19:00:10|354.82|352.42|352.82|350.42|355.07|352.67|352.82|350.42|0
1655406020000|2022-06-16 19:00:20|352.57|350.17|351.82|349.42|352.57|350.17|351.82|349.42|0
1655406030000|2022-06-16 19:00:30|350.57|348.17|349.82|347.42|350.57|348.17|349.82|347.42|0
1655406040000|2022-06-16 19:00:40|348.57|346.17|350.82|348.42|350.95|348.55|348.57|346.17|0
1655406050000|2022-06-16 19:00:50|350.57|348.17|349.07|346.67|350.57|348.17|349.07|346.67|0
1655406060000|2022-06-16 19:01:00|348.82|346.42|348.32|345.92|348.82|346.42|348.07|345.67|0
1655406070000|2022-06-16 19:01:10|349.57|347.17|349.7|347.3|350.32|347.92|349.57|347.17|0
1655406080000|2022-06-16 19:01:20|349.82|347.42|348.82|346.42|349.82|347.42|348.82|346.42|0
1655406090000|2022-06-16 19:01:30|349.07|346.67|347.32|344.92|349.07|346.67|346.82|344.42|0
1655406100000|2022-06-16 19:01:40|346.45|344.05|344.82|342.42|346.45|344.05|344.57|342.17|0
1655406110000|2022-06-16 19:01:50|344.57|342.17|342.82|340.42|344.57|342.17|342.82|340.42|0
1655406120000|2022-06-16 19:02:00|342.57|340.17|345.32|342.92|345.32|342.92|342.57|340.17|0
1655406130000|2022-06-16 19:02:10|345.57|343.17|345.82|343.42|345.82|343.42|345.57|343.17|0
1655406140000|2022-06-16 19:02:20|345.57|343.17|344.57|342.17|345.57|343.17|344.57|342.17|0
1655406150000|2022-06-16 19:02:30|345.32|342.92|345.82|343.42|346.32|343.92|345.32|342.92|0
1655406160000|2022-06-16 19:02:40|346.32|343.92|345.57|343.17|346.32|343.92|345.07|342.67|0
1655406170000|2022-06-16 19:02:50|344.82|342.42|344.82|342.42|345.07|342.67|344.82|342.42|0
1655406180000|2022-06-16 19:03:00|345.57|343.17|346.32|343.92|346.32|343.92|345.32|342.92|0
1655406190000|2022-06-16 19:03:10|346.57|344.17|345.57|343.17|346.57|344.17|345.32|342.92|0
1655406200000|2022-06-16 19:03:20|346.32|343.92|346.32|343.92|347.32|344.92|346.32|343.92|0
1655406210000|2022-06-16 19:03:30|346.07|343.67|345.32|342.92|346.07|343.67|345.07|342.67|0
1655406220000|2022-06-16 19:03:40|345.07|342.67|344.82|342.42|345.32|342.92|344.82|342.42|0
1655406230000|2022-06-16 19:03:50|344.57|342.17|343.82|341.42|344.57|342.17|343.82|341.42|0
1655406240000|2022-06-16 19:04:00|343.07|340.67|342.07|339.67|343.07|340.67|342.07|339.67|0
1655406250000|2022-06-16 19:04:10|341.82|339.42|341.32|338.92|341.82|339.42|341.32|338.92|0
1655406260000|2022-06-16 19:04:20|341.07|338.67|340.32|337.92|341.07|338.67|340.32|337.92|0
1655406270000|2022-06-16 19:04:30|341.32|338.92|341.32|338.92|341.57|339.17|341.07|338.67|0
1655406280000|2022-06-16 19:04:40|343.32|340.92|343.32|340.92|343.32|340.92|343.07|340.67|0
1655406290000|2022-06-16 19:04:50|342.82|340.42|344.07|341.67|344.07|341.67|342.82|340.42|0
1655406300000|2022-06-16 19:05:00|345.07|342.67|346.07|343.67|346.07|343.67|345.07|342.67|0
1655406310000|2022-06-16 19:05:10|345.07|342.67|346.82|344.42|346.82|344.42|344.57|342.17|0
1655406320000|2022-06-16 19:05:20|347.07|344.67|346.82|344.42|347.32|344.92|346.82|344.42|0
1655406330000|2022-06-16 19:05:30|347.57|345.17|347.82|345.42|347.82|345.42|347.07|344.67|0
1655406340000|2022-06-16 19:05:40|346.82|344.42|347.07|344.67|347.57|345.17|346.82|344.42|0
1655406350000|2022-06-16 19:05:50|347.57|345.17|346.57|344.17|347.57|345.17|346.57|344.17|0
1655406360000|2022-06-16 19:06:00|347.82|345.42|348.82|346.42|348.82|346.42|347.57|345.17|0
1655406370000|2022-06-16 19:06:10|349.32|346.92|349.95|347.55|350.07|347.67|349.32|346.92|0
1655406380000|2022-06-16 19:06:20|348.82|346.42|345.32|342.92|348.82|346.42|345.32|342.92|0
1655406390000|2022-06-16 19:06:30|344.82|342.42|346.82|344.42|346.82|344.42|344.82|342.42|0
1655406400000|2022-06-16 19:06:40|347.32|344.92|345.32|342.92|347.32|344.92|345.32|342.92|0
1655406410000|2022-06-16 19:06:50|345.07|342.67|345.07|342.67|345.07|342.67|344.82|342.42|0
1655406420000|2022-06-16 19:07:00|344.07|341.67|344.57|342.17|344.57|342.17|344.07|341.67|0
1655406430000|2022-06-16 19:07:10|344.07|341.67|343.32|340.92|344.07|341.67|343.32|340.92|0
1655406440000|2022-06-16 19:07:20|343.07|340.67|342.57|340.17|343.32|340.92|342.57|340.17|0
1655406450000|2022-06-16 19:07:30|345.07|342.67|345.32|342.92|345.32|342.92|344.32|341.92|0
1655406460000|2022-06-16 19:07:40|345.82|343.42|342.82|340.42|345.82|343.42|342.82|340.42|0
1655406470000|2022-06-16 19:07:50|343.32|340.92|343.7|341.3|343.82|341.42|343.32|340.92|0
1655406480000|2022-06-16 19:08:00|343.07|340.67|343.32|340.92|343.32|340.92|343.07|340.67|0
1655406490000|2022-06-16 19:08:10|344.32|341.92|344.32|341.92|344.57|342.17|344.32|341.92|0
1655406500000|2022-06-16 19:08:20|344.57|342.17|344.57|342.17|344.57|342.17|344.32|341.92|0
1655406510000|2022-06-16 19:08:30|344.45|342.05|342.82|340.42|344.45|342.05|342.82|340.42|0
1655406520000|2022-06-16 19:08:40|343.82|341.42|343.32|340.92|344.07|341.67|343.2|340.8|0
1655406530000|2022-06-16 19:08:50|343.07|340.67|342.32|339.92|343.32|340.92|342.32|339.92|0
1655406540000|2022-06-16 19:09:00|341.82|339.42|341.57|339.17|342.32|339.92|341.57|339.17|0
1655406550000|2022-06-16 19:09:10|343.57|341.17|343.07|340.67|344.32|341.92|343.07|340.67|0
1655406560000|2022-06-16 19:09:20|342.57|340.17|339.57|337.17|342.57|340.17|339.57|337.17|0
1655406570000|2022-06-16 19:09:30|339.32|336.92|338.32|335.92|339.32|336.92|337.82|335.42|0
1655406580000|2022-06-16 19:09:40|337.32|334.92|337.32|334.92|337.32|334.92|337.2|334.8|0
1655406590000|2022-06-16 19:09:50|337.07|334.67|335.82|333.42|337.07|334.67|335.82|333.42|0
1655406600000|2022-06-16 19:10:00|336.07|333.67|334.07|331.67|336.07|333.67|334.07|331.67|0
1655406610000|2022-06-16 19:10:10|332.57|330.17|331.57|329.17|332.82|330.42|331.57|329.17|0
1655406620000|2022-06-16 19:10:20|331.32|328.92|332.32|329.92|332.32|329.92|331.2|328.8|0
1655406630000|2022-06-16 19:10:30|332.07|329.67|331.2|328.8|332.07|329.67|331.2|328.8|0
1655406640000|2022-06-16 19:10:40|329.82|327.42|332.07|329.67|332.07|329.67|329.82|327.42|0
1655406650000|2022-06-16 19:10:50|333.57|331.17|333.82|331.42|334.82|332.42|333.57|331.17|0
1655406660000|2022-06-16 19:11:00|333.07|330.67|334.32|331.92|334.32|331.92|333.07|330.67|0
1655406670000|2022-06-16 19:11:10|333.82|331.42|334.2|331.8|334.32|331.92|333.57|331.17|0
1655406680000|2022-06-16 19:11:20|334.57|332.17|334.32|331.92|335.07|332.67|334.32|331.92|0
1655406690000|2022-06-16 19:11:30|334.57|332.17|334.57|332.17|334.57|332.17|333.57|331.17|0
1655406700000|2022-06-16 19:11:40|334.32|331.92|334.57|332.17|334.57|332.17|334.07|331.67|0
1655406710000|2022-06-16 19:11:50|334.7|332.3|334.57|332.17|334.7|332.3|334.57|332.17|0
1655406720000|2022-06-16 19:12:00|334.32|331.92|334.32|331.92|334.57|332.17|334.32|331.92|0
1655406730000|2022-06-16 19:12:10|335.82|333.42|336.07|333.67|336.57|334.17|335.82|333.42|0
1655406740000|2022-06-16 19:12:20|337.07|334.67|338.32|335.92|338.32|335.92|337.07|334.67|0
1655406750000|2022-06-16 19:12:30|338.07|335.67|337.82|335.42|338.07|335.67|337.82|335.42|0
1655406760000|2022-06-16 19:12:40|338.07|335.67|339.07|336.67|339.07|336.67|338.07|335.67|0
1655406770000|2022-06-16 19:12:50|339.32|336.92|339.82|337.42|339.82|337.42|339.32|336.92|0
1655406780000|2022-06-16 19:13:00|340.32|337.92|340.82|338.42|340.82|338.42|340.32|337.92|0
1655406790000|2022-06-16 19:13:10|341.32|338.92|342.57|340.17|342.57|340.17|341.32|338.92|0
1655406800000|2022-06-16 19:13:20|342.82|340.42|341.57|339.17|342.82|340.42|341.57|339.17|0
1655406810000|2022-06-16 19:13:30|341.32|338.92|342.57|340.17|342.57|340.17|340.82|338.42|0
1655406820000|2022-06-16 19:13:40|341.32|338.92|341.57|339.17|341.57|339.17|341.07|338.67|0
1655406830000|2022-06-16 19:13:50|341.32|338.92|341.82|339.42|341.82|339.42|341.32|338.92|0
1655406840000|2022-06-16 19:14:00|342.57|340.17|344.32|341.92|344.32|341.92|342.57|340.17|0
1655406850000|2022-06-16 19:14:10|342.32|339.92|340.82|338.42|342.32|339.92|340.57|338.17|0
1655406860000|2022-06-16 19:14:20|341.45|339.05|340.82|338.42|341.45|339.05|340.32|337.92|0
1655406870000|2022-06-16 19:14:30|340.57|338.17|339.82|337.42|340.57|338.17|339.07|336.67|0
1655406880000|2022-06-16 19:14:40|339.57|337.17|340.82|338.42|340.82|338.42|339.32|336.92|0
1655406890000|2022-06-16 19:14:50|341.07|338.67|340.32|337.92|341.07|338.67|340.32|337.92|0
1655406900000|2022-06-16 19:15:00|342.32|339.92|342.32|339.92|342.32|339.92|342.07|339.67|0
1655406910000|2022-06-16 19:15:10|343.32|340.92|342.57|340.17|343.32|340.92|342.57|340.17|0
1655406920000|2022-06-16 19:15:20|343.32|340.92|343.32|340.92|344.32|341.92|343.32|340.92|0
1655406930000|2022-06-16 19:15:30|342.82|340.42|343.82|341.42|343.82|341.42|342.82|340.42|0
1655406940000|2022-06-16 19:15:40|343.57|341.17|343.32|340.92|344.07|341.67|343.32|340.92|0
1655406950000|2022-06-16 19:15:50|343.82|341.42|346.07|343.67|346.07|343.67|343.82|341.42|0
1655406960000|2022-06-16 19:16:00|346.32|343.92|346.82|344.42|347.32|344.92|346.32|343.92|0
1655406970000|2022-06-16 19:16:10|346.32|343.92|345.82|343.42|347.07|344.67|345.82|343.42|0
1655406980000|2022-06-16 19:16:20|345.57|343.17|344.57|342.17|345.57|343.17|344.2|341.8|0
1655406990000|2022-06-16 19:16:30|344.07|341.67|344.07|341.67|344.45|342.05|343.57|341.17|0
1655407000000|2022-06-16 19:16:40|344.32|341.92|344.07|341.67|344.32|341.92|343.95|341.55|0
1655407010000|2022-06-16 19:16:50|343.82|341.42|344.82|342.42|345.07|342.67|343.82|341.42|0
1655407020000|2022-06-16 19:17:00|345.07|342.67|344.07|341.67|345.07|342.67|344.07|341.67|0
1655407030000|2022-06-16 19:17:10|344.82|342.42|345.2|342.8|345.2|342.8|344.82|342.42|0
1655407040000|2022-06-16 19:17:20|343.32|340.92|343.32|340.92|344.07|341.67|343.07|340.67|0
1655407050000|2022-06-16 19:17:30|343.57|341.17|343.32|340.92|343.82|341.42|343.32|340.92|0
1655407060000|2022-06-16 19:17:40|342.82|340.42|342.07|339.67|342.82|340.42|342.07|339.67|0
1655407070000|2022-06-16 19:17:50|341.07|338.67|339.82|337.42|341.07|338.67|339.82|337.42|0
1655407080000|2022-06-16 19:18:00|340.57|338.17|341.57|339.17|341.57|339.17|340.32|337.92|0
1655407090000|2022-06-16 19:18:10|342.07|339.67|342.82|340.42|343.07|340.67|342.07|339.67|0
1655407100000|2022-06-16 19:18:20|343.07|340.67|343.07|340.67|343.82|341.42|343.07|340.67|0
1655407110000|2022-06-16 19:18:30|342.82|340.42|343.2|340.8|343.32|340.92|342.82|340.42|0
1655407120000|2022-06-16 19:18:40|344.07|341.67|344.57|342.17|344.57|342.17|343.82|341.42|0
1655407130000|2022-06-16 19:18:50|343.82|341.42|343.82|341.42|344.32|341.92|343.82|341.42|0
1655407140000|2022-06-16 19:19:00|344.07|341.67|343.07|340.67|344.07|341.67|343.07|340.67|0
1655407150000|2022-06-16 19:19:10|342.57|340.17|342.07|339.67|342.57|340.17|341.57|339.17|0
1655407160000|2022-06-16 19:19:20|341.45|339.05|340.82|338.42|341.57|339.17|340.82|338.42|0
1655407170000|2022-06-16 19:19:30|341.07|338.67|339.82|337.42|341.07|338.67|339.82|337.42|0
1655407180000|2022-06-16 19:19:40|340.57|338.17|339.45|337.05|340.57|338.17|339.45|337.05|0
1655407190000|2022-06-16 19:19:50|338.82|336.42|337.32|334.92|338.82|336.42|337.32|334.92|0
1655407200000|2022-06-16 19:20:00|337.2|334.8|335.07|332.67|337.2|334.8|335.07|332.67|0
1655407210000|2022-06-16 19:20:10|334.82|332.42|332.82|330.42|334.82|332.42|332.82|330.42|0
1655407220000|2022-06-16 19:20:20|332.57|330.17|334.82|332.42|334.82|332.42|332.57|330.17|0
1655407230000|2022-06-16 19:20:30|334.57|332.17|332.82|330.42|334.57|332.17|332.82|330.42|0
1655407240000|2022-06-16 19:20:40|333.57|331.17|333.07|330.67|334.57|332.17|333.07|330.67|0
1655407250000|2022-06-16 19:20:50|334.32|331.92|335.57|333.17|335.57|333.17|334.32|331.92|0
1655407260000|2022-06-16 19:21:00|335.82|333.42|335.7|333.3|336.07|333.67|335.7|333.3|0
1655407270000|2022-06-16 19:21:10|335.82|333.42|335.32|332.92|336.32|333.92|335.32|332.92|0
1655407280000|2022-06-16 19:21:20|335.95|333.55|337.32|334.92|337.32|334.92|335.95|333.55|0
1655407290000|2022-06-16 19:21:30|337.07|334.67|336.82|334.42|337.07|334.67|336.57|334.17|0
1655407300000|2022-06-16 19:21:40|337.07|334.67|337.07|334.67|337.07|334.67|336.57|334.17|0
1655407310000|2022-06-16 19:21:50|336.95|334.55|336.57|334.17|336.95|334.55|336.57|334.17|0
1655407320000|2022-06-16 19:22:00|338.07|335.67|338.07|335.67|338.82|336.42|338.07|335.67|0
1655407330000|2022-06-16 19:22:10|338.2|335.8|337.32|334.92|338.2|335.8|337.32|334.92|0
1655407340000|2022-06-16 19:22:20|336.57|334.17|337.07|334.67|337.32|334.92|336.57|334.17|0
1655407350000|2022-06-16 19:22:30|336.82|334.42|336.57|334.17|336.82|334.42|336.32|333.92|0
1655407360000|2022-06-16 19:22:40|337.82|335.42|337.32|334.92|338.32|335.92|337.32|334.92|0
1655407370000|2022-06-16 19:22:50|336.7|334.3|337.7|335.3|337.7|335.3|336.32|333.92|0
1655407380000|2022-06-16 19:23:00|338.32|335.92|338.57|336.17|339.07|336.67|338.32|335.92|0
1655407390000|2022-06-16 19:23:10|337.07|334.67|336.07|333.67|337.07|334.67|336.07|333.67|0
1655407400000|2022-06-16 19:23:20|335.57|333.17|336.95|334.55|337.2|334.8|335.57|333.17|0
1655407410000|2022-06-16 19:23:30|336.82|334.42|335.32|332.92|336.82|334.42|335.32|332.92|0
1655407420000|2022-06-16 19:23:40|335.82|333.42|335.32|332.92|335.82|333.42|335.07|332.67|0
1655407430000|2022-06-16 19:23:50|335.07|332.67|335.57|333.17|335.57|333.17|334.2|331.8|0
1655407440000|2022-06-16 19:24:00|335.82|333.42|335.57|333.17|336.32|333.92|335.57|333.17|0
1655407450000|2022-06-16 19:24:10|335.32|332.92|335.57|333.17|335.7|333.3|335.32|332.92|0
1655407460000|2022-06-16 19:24:20|335.32|332.92|336.57|334.17|336.57|334.17|335.32|332.92|0
1655407470000|2022-06-16 19:24:30|336.07|333.67|336.82|334.42|336.82|334.42|335.82|333.42|0
1655407480000|2022-06-16 19:24:40|337.32|334.92|337.82|335.42|337.82|335.42|337.32|334.92|0
1655407490000|2022-06-16 19:24:50|337.45|335.05|337.32|334.92|337.82|335.42|337.32|334.92|0
1655407500000|2022-06-16 19:25:00|337.82|335.42|337.07|334.67|339.07|336.67|337.07|334.67|0
1655407510000|2022-06-16 19:25:10|338.45|336.05|338.07|335.67|338.45|336.05|338.07|335.67|0
1655407520000|2022-06-16 19:25:20|339.57|337.17|338.82|336.42|339.57|337.17|338.82|336.42|0
1655407530000|2022-06-16 19:25:30|338.07|335.67|337.07|334.67|338.07|335.67|337.07|334.67|0
1655407540000|2022-06-16 19:25:40|336.82|334.42|337.07|334.67|337.07|334.67|335.7|333.3|0
1655407550000|2022-06-16 19:25:50|337.32|334.92|336.07|333.67|337.45|335.05|336.07|333.67|0
1655407560000|2022-06-16 19:26:00|335.57|333.17|334.32|331.92|335.57|333.17|334.32|331.92|0
1655407570000|2022-06-16 19:26:10|335.32|332.92|334.32|331.92|335.32|332.92|334.32|331.92|0
1655407580000|2022-06-16 19:26:20|335.07|332.67|333.82|331.42|335.07|332.67|333.82|331.42|0
1655407590000|2022-06-16 19:26:30|334.57|332.17|334.57|332.17|335.32|332.92|334.57|332.17|0
1655407600000|2022-06-16 19:26:40|334.82|332.42|334.57|332.17|334.82|332.42|333.57|331.17|0
1655407610000|2022-06-16 19:26:50|335.32|332.92|334.82|332.42|335.32|332.92|334.82|332.42|0
1655407620000|2022-06-16 19:27:00|333.32|330.92|330.57|328.17|333.32|330.92|330.57|328.17|0
1655407630000|2022-06-16 19:27:10|330.32|327.92|330.7|328.3|331.07|328.67|330.32|327.92|0
1655407640000|2022-06-16 19:27:20|330.07|327.67|330.07|327.67|330.82|328.42|329.82|327.42|0
1655407650000|2022-06-16 19:27:30|330.32|327.92|331.32|328.92|331.57|329.17|330.32|327.92|0
1655407660000|2022-06-16 19:27:40|330.57|328.17|330.07|327.67|330.82|328.42|330.07|327.67|0
1655407670000|2022-06-16 19:27:50|329.82|327.42|331.82|329.42|331.82|329.42|329.82|327.42|0
1655407680000|2022-06-16 19:28:00|332.07|329.67|330.82|328.42|332.07|329.67|330.82|328.42|0
1655407690000|2022-06-16 19:28:10|330.07|327.67|329.07|326.67|330.07|327.67|329.07|326.67|0
1655407700000|2022-06-16 19:28:20|329.32|326.92|329.32|326.92|329.32|326.92|328.82|326.42|0
1655407710000|2022-06-16 19:28:30|329.57|327.17|329.07|326.67|329.57|327.17|329.07|326.67|0
1655407720000|2022-06-16 19:28:40|330.57|328.17|331.07|328.67|331.07|328.67|330.32|327.92|0
1655407730000|2022-06-16 19:28:50|331.57|329.17|331.82|329.42|331.82|329.42|331.57|329.17|0
1655407740000|2022-06-16 19:29:00|332.32|329.92|332.32|329.92|332.82|330.42|332.07|329.67|0
1655407750000|2022-06-16 19:29:10|333.82|331.42|334.07|331.67|334.2|331.8|333.82|331.42|0
1655407760000|2022-06-16 19:29:20|333.32|330.92|333.57|331.17|333.82|331.42|333.32|330.92|0
1655407770000|2022-06-16 19:29:30|334.57|332.17|335.32|332.92|335.32|332.92|334.57|332.17|0
1655407780000|2022-06-16 19:29:40|334.57|332.17|333.82|331.42|334.57|332.17|333.82|331.42|0
1655407790000|2022-06-16 19:29:50|333.32|330.92|333.82|331.42|333.82|331.42|333.32|330.92|0
1655407800000|2022-06-16 19:30:00|334.32|331.92|336.32|333.92|336.32|333.92|334.32|331.92|0
1655407810000|2022-06-16 19:30:10|335.57|333.17|336.82|334.42|336.82|334.42|335.57|333.17|0
1655407820000|2022-06-16 19:30:20|337.07|334.67|334.32|331.92|337.07|334.67|334.32|331.92|0
1655407830000|2022-06-16 19:30:30|333.82|331.42|332.82|330.42|333.82|331.42|332.82|330.42|0
1655407840000|2022-06-16 19:30:40|334.32|331.92|333.32|330.92|334.32|331.92|333.32|330.92|0
1655407850000|2022-06-16 19:30:50|333.57|331.17|334.57|332.17|334.57|332.17|333.57|331.17|0
1655407860000|2022-06-16 19:31:00|334.32|331.92|334.32|331.92|334.32|331.92|333.82|331.42|0
1655407870000|2022-06-16 19:31:10|334.57|332.17|334.32|331.92|334.57|332.17|334.32|331.92|0
1655407880000|2022-06-16 19:31:20|334.57|332.17|333.57|331.17|334.82|332.42|333.57|331.17|0
1655407890000|2022-06-16 19:31:30|334.07|331.67|334.82|332.42|334.82|332.42|333.82|331.42|0
1655407900000|2022-06-16 19:31:40|335.82|333.42|337.07|334.67|337.07|334.67|335.57|333.17|0
1655407910000|2022-06-16 19:31:50|337.32|334.92|337.07|334.67|337.32|334.92|337.07|334.67|0
1655407920000|2022-06-16 19:32:00|338.07|335.67|338.82|336.42|338.82|336.42|338.07|335.67|0
1655407930000|2022-06-16 19:32:10|339.32|336.92|339.57|337.17|339.57|337.17|339.07|336.67|0
1655407940000|2022-06-16 19:32:20|339.82|337.42|340.57|338.17|340.57|338.17|339.82|337.42|0
1655407950000|2022-06-16 19:32:30|341.32|338.92|341.57|339.17|341.57|339.17|341.32|338.92|0
1655407960000|2022-06-16 19:32:40|341.82|339.42|341.32|338.92|342.32|339.92|341.32|338.92|0
1655407970000|2022-06-16 19:32:50|340.57|338.17|339.82|337.42|340.82|338.42|339.82|337.42|0
1655407980000|2022-06-16 19:33:00|339.57|337.17|339.32|336.92|339.57|337.17|339.32|336.92|0
1655407990000|2022-06-16 19:33:10|339.57|337.17|339.32|336.92|340.82|338.42|339.32|336.92|0
1655408000000|2022-06-16 19:33:20|339.07|336.67|340.57|338.17|340.57|338.17|339.07|336.67|0
1655408010000|2022-06-16 19:33:30|340.07|337.67|340.07|337.67|340.07|337.67|340.07|337.67|0
1655408020000|2022-06-16 19:33:40|340.32|337.92|341.57|339.17|341.57|339.17|340.07|337.67|0
1655408030000|2022-06-16 19:33:50|341.32|338.92|340.07|337.67|341.32|338.92|340.07|337.67|0
1655408040000|2022-06-16 19:34:00|341.32|338.92|341.07|338.67|341.57|339.17|341.07|338.67|0
1655408050000|2022-06-16 19:34:10|342.32|339.92|344.95|342.55|344.95|342.55|342.32|339.92|0
1655408060000|2022-06-16 19:34:20|345.57|343.17|346.57|344.17|346.57|344.17|345.57|343.17|0
1655408070000|2022-06-16 19:34:30|347.07|344.67|347.57|345.17|347.57|345.17|347.07|344.67|0
1655408080000|2022-06-16 19:34:40|347.45|345.05|348.82|346.42|348.82|346.42|347.45|345.05|0
1655408090000|2022-06-16 19:34:50|348.07|345.67|347.57|345.17|348.07|345.67|347.07|344.67|0
1655408100000|2022-06-16 19:35:00|348.95|346.55|347.57|345.17|348.95|346.55|347.57|345.17|0
1655408110000|2022-06-16 19:35:10|348.95|346.55|347.32|344.92|348.95|346.55|346.57|344.17|0
1655408120000|2022-06-16 19:35:20|348.32|345.92|347.82|345.42|348.32|345.92|347.32|344.92|0
1655408130000|2022-06-16 19:35:30|348.32|345.92|347.57|345.17|348.57|346.17|347.57|345.17|0
1655408140000|2022-06-16 19:35:40|347.82|345.42|346.82|344.42|347.82|345.42|346.82|344.42|0
1655408150000|2022-06-16 19:35:50|346.7|344.3|346.82|344.42|346.82|344.42|346.57|344.17|0
1655408160000|2022-06-16 19:36:00|346.57|344.17|345.45|343.05|346.57|344.17|345.45|343.05|0
1655408170000|2022-06-16 19:36:10|344.82|342.42|343.82|341.42|344.82|342.42|343.82|341.42|0
1655408180000|2022-06-16 19:36:20|343.07|340.67|345.32|342.92|345.45|343.05|343.07|340.67|0
1655408190000|2022-06-16 19:36:30|344.07|341.67|343.32|340.92|344.07|341.67|343.32|340.92|0
1655408200000|2022-06-16 19:36:40|343.82|341.42|342.82|340.42|343.82|341.42|342.82|340.42|0
1655408210000|2022-06-16 19:36:50|342.32|339.92|343.07|340.67|343.07|340.67|342.07|339.67|0
1655408220000|2022-06-16 19:37:00|344.07|341.67|343.57|341.17|344.07|341.67|342.32|339.92|0
1655408230000|2022-06-16 19:37:10|343.07|340.67|343.82|341.42|343.82|341.42|343.07|340.67|0
1655408240000|2022-06-16 19:37:20|344.07|341.67|342.57|340.17|344.07|341.67|342.57|340.17|0
1655408250000|2022-06-16 19:37:30|342.32|339.92|339.95|337.55|342.57|340.17|339.95|337.55|0
1655408260000|2022-06-16 19:37:40|340.82|338.42|342.07|339.67|342.07|339.67|340.82|338.42|0
1655408270000|2022-06-16 19:37:50|341.95|339.55|341.82|339.42|341.95|339.55|341.07|338.67|0
1655408280000|2022-06-16 19:38:00|342.32|339.92|342.57|340.17|342.7|340.3|342.07|339.67|0
1655408290000|2022-06-16 19:38:10|343.57|341.17|345.07|342.67|345.07|342.67|343.57|341.17|0
1655408300000|2022-06-16 19:38:20|345.82|343.42|346.7|344.3|346.7|344.3|345.7|343.3|0
1655408310000|2022-06-16 19:38:30|346.07|343.67|345.07|342.67|346.32|343.92|345.07|342.67|0
1655408320000|2022-06-16 19:38:40|345.32|342.92|344.32|341.92|345.32|342.92|343.82|341.42|0
1655408330000|2022-06-16 19:38:50|343.32|340.92|341.57|339.17|343.32|340.92|341.57|339.17|0
1655408340000|2022-06-16 19:39:00|341.32|338.92|340.57|338.17|341.32|338.92|340.57|338.17|0
1655408350000|2022-06-16 19:39:10|341.07|338.67|340.57|338.17|341.07|338.67|340.57|338.17|0
1655408360000|2022-06-16 19:39:20|340.07|337.67|340.32|337.92|340.32|337.92|339.82|337.42|0
1655408370000|2022-06-16 19:39:30|342.32|339.92|342.2|339.8|342.32|339.92|341.82|339.42|0
1655408380000|2022-06-16 19:39:40|342.45|340.05|341.57|339.17|342.82|340.42|341.32|338.92|0
1655408390000|2022-06-16 19:39:50|341.82|339.42|341.57|339.17|341.82|339.42|341.57|339.17|0
1655408400000|2022-06-16 19:40:00|341.32|338.92|339.45|337.05|341.32|338.92|339.45|337.05|0
1655408410000|2022-06-16 19:40:10|338.57|336.17|337.82|335.42|338.57|336.17|337.82|335.42|0
1655408420000|2022-06-16 19:40:20|337.7|335.3|337.7|335.3|337.82|335.42|337.57|335.17|0
1655408430000|2022-06-16 19:40:30|337.57|335.17|333.82|331.42|337.57|335.17|333.82|331.42|0
1655408440000|2022-06-16 19:40:40|334.07|331.67|334.07|331.67|334.57|332.17|334.07|331.67|0
1655408450000|2022-06-16 19:40:50|334.82|332.42|334.07|331.67|335.2|332.8|334.07|331.67|0
1655408460000|2022-06-16 19:41:00|333.82|331.42|332.57|330.17|333.82|331.42|332.57|330.17|0
1655408470000|2022-06-16 19:41:10|333.45|331.05|335.57|333.17|335.57|333.17|333.45|331.05|0
1655408480000|2022-06-16 19:41:20|334.82|332.42|336.57|334.17|336.82|334.42|334.82|332.42|0
1655408490000|2022-06-16 19:41:30|337.07|334.67|337.32|334.92|337.32|334.92|337.07|334.67|0
1655408500000|2022-06-16 19:41:40|338.32|335.92|339.32|336.92|339.32|336.92|338.32|335.92|0
1655408510000|2022-06-16 19:41:50|338.82|336.42|340.32|337.92|340.32|337.92|338.32|335.92|0
1655408520000|2022-06-16 19:42:00|341.07|338.67|342.07|339.67|342.07|339.67|340.82|338.42|0
1655408530000|2022-06-16 19:42:10|342.57|340.17|343.32|340.92|343.32|340.92|342.57|340.17|0
1655408540000|2022-06-16 19:42:20|343.57|341.17|342.57|340.17|343.57|341.17|342.57|340.17|0
1655408550000|2022-06-16 19:42:30|343.32|340.92|341.07|338.67|343.57|341.17|341.07|338.67|0
1655408560000|2022-06-16 19:42:40|340.32|337.92|341.07|338.67|341.32|338.92|340.32|337.92|0
1655408570000|2022-06-16 19:42:50|340.57|338.17|339.07|336.67|340.57|338.17|339.07|336.67|0
1655408580000|2022-06-16 19:43:00|339.32|336.92|341.07|338.67|341.07|338.67|339.32|336.92|0
1655408590000|2022-06-16 19:43:10|340.57|338.17|340.57|338.17|341.07|338.67|340.57|338.17|0
1655408600000|2022-06-16 19:43:20|339.57|337.17|339.82|337.42|340.32|337.92|339.57|337.17|0
1655408610000|2022-06-16 19:43:30|339.07|336.67|339.07|336.67|339.32|336.92|339.07|336.67|0
1655408620000|2022-06-16 19:43:40|338.82|336.42|339.82|337.42|339.82|337.42|338.82|336.42|0
1655408630000|2022-06-16 19:43:50|339.32|336.92|339.82|337.42|340.32|337.92|339.32|336.92|0
1655408640000|2022-06-16 19:44:00|340.57|338.17|343.82|341.42|343.82|341.42|340.57|338.17|0
1655408650000|2022-06-16 19:44:10|344.07|341.67|343.32|340.92|344.57|342.17|343.32|340.92|0
1655408660000|2022-06-16 19:44:20|342.82|340.42|343.82|341.42|343.82|341.42|342.82|340.42|0
1655408670000|2022-06-16 19:44:30|344.32|341.92|344.82|342.42|344.82|342.42|344.32|341.92|0
1655408680000|2022-06-16 19:44:40|344.57|342.17|342.57|340.17|344.57|342.17|342.57|340.17|0
1655408690000|2022-06-16 19:44:50|343.57|341.17|345.07|342.67|345.07|342.67|343.57|341.17|0
1655408700000|2022-06-16 19:45:00|345.32|342.92|347.57|345.17|347.57|345.17|345.32|342.92|0
1655408710000|2022-06-16 19:45:10|345.57|343.17|345.82|343.42|346.07|343.67|345.07|342.67|0
1655408720000|2022-06-16 19:45:20|345.32|342.92|344.32|341.92|345.32|342.92|344.32|341.92|0
1655408730000|2022-06-16 19:45:30|343.57|341.17|343.32|340.92|344.07|341.67|343.32|340.92|0
1655408740000|2022-06-16 19:45:40|343.07|340.67|343.07|340.67|343.82|341.42|343.07|340.67|0
1655408750000|2022-06-16 19:45:50|343.57|341.17|342.82|340.42|344.32|341.92|342.82|340.42|0
1655408760000|2022-06-16 19:46:00|343.32|340.92|343.32|340.92|344.2|341.8|343.32|340.92|0
1655408770000|2022-06-16 19:46:10|344.32|341.92|345.07|342.67|345.07|342.67|344.32|341.92|0
1655408780000|2022-06-16 19:46:20|345.32|342.92|347.07|344.67|347.07|344.67|345.32|342.92|0
1655408790000|2022-06-16 19:46:30|347.57|345.17|347.32|344.92|347.57|345.17|347.32|344.92|0
1655408800000|2022-06-16 19:46:40|347.82|345.42|348.82|346.42|348.82|346.42|347.82|345.42|0
1655408810000|2022-06-16 19:46:50|348.57|346.17|349.57|347.17|349.57|347.17|348.57|346.17|0
1655408820000|2022-06-16 19:47:00|349.82|347.42|348.2|345.8|349.82|347.42|348.2|345.8|0
1655408830000|2022-06-16 19:47:10|348.57|346.17|350.07|347.67|350.07|347.67|348.57|346.17|0
1655408840000|2022-06-16 19:47:20|350.32|347.92|350.2|347.8|350.32|347.92|349.82|347.42|0
1655408850000|2022-06-16 19:47:30|350.07|347.67|348.07|345.67|350.07|347.67|348.07|345.67|0
1655408860000|2022-06-16 19:47:40|348.57|346.17|349.57|347.17|349.57|347.17|348.2|345.8|0
1655408870000|2022-06-16 19:47:50|350.07|347.67|350.07|347.67|350.07|347.67|349.57|347.17|0
1655408880000|2022-06-16 19:48:00|350.32|347.92|351.32|348.92|351.32|348.92|350.32|347.92|0
1655408890000|2022-06-16 19:48:10|350.82|348.42|349.57|347.17|350.82|348.42|349.32|346.92|0
1655408900000|2022-06-16 19:48:20|349.07|346.67|348.32|345.92|349.07|346.67|347.57|345.17|0
1655408910000|2022-06-16 19:48:30|349.32|346.92|350.82|348.42|350.82|348.42|349.32|346.92|0
1655408920000|2022-06-16 19:48:40|349.82|347.42|350.57|348.17|350.57|348.17|349.82|347.42|0
1655408930000|2022-06-16 19:48:50|350.82|348.42|352.32|349.92|352.32|349.92|350.82|348.42|0
1655408940000|2022-06-16 19:49:00|352.57|350.17|353.57|351.17|353.57|351.17|352.57|350.17|0
1655408950000|2022-06-16 19:49:10|353.82|351.42|354.07|351.67|354.07|351.67|353.57|351.17|0
1655408960000|2022-06-16 19:49:20|354.32|351.92|354.32|351.92|354.32|351.92|354.32|351.92|0
1655408970000|2022-06-16 19:49:30|354.57|352.17|355.07|352.67|355.07|352.67|354.45|352.05|0
1655408980000|2022-06-16 19:49:40|354.7|352.3|354.32|351.92|354.7|352.3|354.07|351.67|0
1655408990000|2022-06-16 19:49:50|352.32|349.92|352.57|350.17|353.07|350.67|352.32|349.92|0
1655409000000|2022-06-16 19:50:00|351.7|349.3|352.2|349.8|352.2|349.8|349.82|347.42|0
1655409010000|2022-06-16 19:50:10|351.07|348.67|352.07|349.67|352.07|349.67|350.57|348.17|0
1655409020000|2022-06-16 19:50:20|351.07|348.67|350.82|348.42|351.82|349.42|350.82|348.42|0
1655409030000|2022-06-16 19:50:30|350.32|347.92|350.82|348.42|351.57|349.17|350.07|347.67|0
1655409040000|2022-06-16 19:50:40|348.57|346.17|348.57|346.17|349.32|346.92|348.57|346.17|0
1655409050000|2022-06-16 19:50:50|348.07|345.67|347.07|344.67|348.07|345.67|347.07|344.67|0
1655409060000|2022-06-16 19:51:00|346.57|344.17|348.07|345.67|348.07|345.67|346.57|344.17|0
1655409070000|2022-06-16 19:51:10|348.82|346.42|348.07|345.67|348.82|346.42|347.57|345.17|0
1655409080000|2022-06-16 19:51:20|347.82|345.42|350.32|347.92|350.32|347.92|347.82|345.42|0
1655409090000|2022-06-16 19:51:30|351.82|349.42|349.57|347.17|351.82|349.42|349.57|347.17|0
1655409100000|2022-06-16 19:51:40|351.07|348.67|352.32|349.92|352.32|349.92|351.07|348.67|0
1655409110000|2022-06-16 19:51:50|351.82|349.42|351.82|349.42|351.82|349.42|351.82|349.42|0
1655409120000|2022-06-16 19:52:00|351.07|348.67|349.57|347.17|351.07|348.67|349.57|347.17|0
1655409130000|2022-06-16 19:52:10|351.57|349.17|351.07|348.67|351.57|349.17|351.07|348.67|0
1655409140000|2022-06-16 19:52:20|349.82|347.42|349.82|347.42|349.82|347.42|348.82|346.42|0
1655409150000|2022-06-16 19:52:30|347.95|345.55|347.07|344.67|347.95|345.55|347.07|344.67|0
1655409160000|2022-06-16 19:52:40|346.82|344.42|345.32|342.92|346.82|344.42|345.32|342.92|0
1655409170000|2022-06-16 19:52:50|344.57|342.17|344.07|341.67|344.95|342.55|344.07|341.67|0
1655409180000|2022-06-16 19:53:00|344.82|342.42|344.57|342.17|344.82|342.42|344.07|341.67|0
1655409190000|2022-06-16 19:53:10|347.57|345.17|347.07|344.67|347.57|345.17|346.57|344.17|0
1655409200000|2022-06-16 19:53:20|345.82|343.42|344.82|342.42|345.82|343.42|344.82|342.42|0
1655409210000|2022-06-16 19:53:30|344.57|342.17|343.57|341.17|344.57|342.17|343.57|341.17|0
1655409220000|2022-06-16 19:53:40|345.82|343.42|346.32|343.92|346.32|343.92|345.32|342.92|0
1655409230000|2022-06-16 19:53:50|347.32|344.92|347.07|344.67|347.32|344.92|346.82|344.42|0
1655409240000|2022-06-16 19:54:00|347.32|344.92|348.57|346.17|348.57|346.17|347.32|344.92|0
1655409250000|2022-06-16 19:54:10|349.07|346.67|349.07|346.67|349.32|346.92|348.82|346.42|0
1655409260000|2022-06-16 19:54:20|349.32|346.92|350.57|348.17|350.57|348.17|349.32|346.92|0
1655409270000|2022-06-16 19:54:30|349.57|347.17|347.82|345.42|349.57|347.17|347.82|345.42|0
1655409280000|2022-06-16 19:54:40|349.07|346.67|348.57|346.17|350.32|347.92|348.57|346.17|0
1655409290000|2022-06-16 19:54:50|348.07|345.67|346.82|344.42|348.07|345.67|346.82|344.42|0
1655409300000|2022-06-16 19:55:00|345.57|343.17|347.57|345.17|347.57|345.17|345.57|343.17|0
1655409310000|2022-06-16 19:55:10|346.57|344.17|347.82|345.42|347.82|345.42|346.57|344.17|0
1655409320000|2022-06-16 19:55:20|346.82|344.42|346.57|344.17|347.32|344.92|346.57|344.17|0
1655409330000|2022-06-16 19:55:30|345.82|343.42|345.32|342.92|345.82|343.42|345.07|342.67|0
1655409340000|2022-06-16 19:55:40|344.82|342.42|344.07|341.67|344.82|342.42|344.07|341.67|0
1655409350000|2022-06-16 19:55:50|343.82|341.42|344.07|341.67|344.82|342.42|343.82|341.42|0
1655409360000|2022-06-16 19:56:00|343.82|341.42|342.57|340.17|343.82|341.42|342.57|340.17|0
1655409370000|2022-06-16 19:56:10|342.32|339.92|341.57|339.17|342.32|339.92|341.57|339.17|0
1655409380000|2022-06-16 19:56:20|342.57|340.17|340.82|338.42|342.57|340.17|340.82|338.42|0
1655409390000|2022-06-16 19:56:30|340.57|338.17|340.32|337.92|340.57|338.17|340.32|337.92|0
1655409400000|2022-06-16 19:56:40|339.07|336.67|339.32|336.92|339.57|337.17|339.07|336.67|0
1655409410000|2022-06-16 19:56:50|339.07|336.67|341.57|339.17|341.57|339.17|339.07|336.67|0
1655409420000|2022-06-16 19:57:00|341.32|338.92|341.32|338.92|341.57|339.17|341.07|338.67|0
1655409430000|2022-06-16 19:57:10|340.82|338.42|340.32|337.92|341.07|338.67|340.32|337.92|0
1655409440000|2022-06-16 19:57:20|340.07|337.67|339.07|336.67|340.07|337.67|339.07|336.67|0
1655409450000|2022-06-16 19:57:30|338.82|336.42|338.82|336.42|339.07|336.67|338.57|336.17|0
1655409460000|2022-06-16 19:57:40|338.32|335.92|338.95|336.55|339.07|336.67|338.07|335.67|0
1655409470000|2022-06-16 19:57:50|339.07|336.67|338.82|336.42|339.07|336.67|338.32|335.92|0
1655409480000|2022-06-16 19:58:00|339.82|337.42|338.32|335.92|339.82|337.42|338.32|335.92|0
1655409490000|2022-06-16 19:58:10|338.57|336.17|338.2|335.8|338.57|336.17|338.2|335.8|0
1655409500000|2022-06-16 19:58:20|338.07|335.67|337.32|334.92|338.07|335.67|337.07|334.67|0
1655409510000|2022-06-16 19:58:30|336.82|334.42|336.07|333.67|336.82|334.42|336.07|333.67|0
1655409520000|2022-06-16 19:58:40|336.32|333.92|337.32|334.92|337.32|334.92|336.32|333.92|0
1655409530000|2022-06-16 19:58:50|337.82|335.42|337.32|334.92|337.82|335.42|337.07|334.67|0
1655409540000|2022-06-16 19:59:00|339.32|336.92|339.57|337.17|339.82|337.42|339.32|336.92|0
1655409550000|2022-06-16 19:59:10|338.57|336.17|338.07|335.67|338.57|336.17|337.82|335.42|0
1655409560000|2022-06-16 19:59:20|337.82|335.42|337.32|334.92|337.82|335.42|337.32|334.92|0
1655409570000|2022-06-16 19:59:30|337.57|335.17|336.82|334.42|338.82|336.42|336.82|334.42|0
1655409580000|2022-06-16 19:59:40|336.32|333.92|334.57|332.17|336.32|333.92|334.57|332.17|0
1655409590000|2022-06-16 19:59:50|334.32|331.92|329.57|327.17|334.32|331.92|329.57|327.17|0
1655409600000|2022-06-16 20:00:00|330.82|328.42|334.32|331.92|334.32|331.92|330.82|328.42|0
1655409610000|2022-06-16 20:00:10|333.57|331.17|333.57|331.17|333.57|331.17|333.57|331.17|0
1655409620000|2022-06-16 20:00:20|333.32|330.92|333.07|330.67|333.32|330.92|333.07|330.67|0
1655409630000|2022-06-16 20:00:30|332.82|330.42|332.57|330.17|333.07|330.67|332.57|330.17|0
1655409640000|2022-06-16 20:00:40|332.82|330.42|332.57|330.17|333.07|330.67|332.57|330.17|0
1655409650000|2022-06-16 20:00:50|332.07|329.67|331.57|329.17|332.07|329.67|331.57|329.17|0
1655409660000|2022-06-16 20:01:00|331.32|328.92|331.07|328.67|331.57|329.17|330.82|328.42|0
1655409670000|2022-06-16 20:01:10|330.82|328.42|329.32|326.92|330.82|328.42|329.32|326.92|0
1655409680000|2022-06-16 20:01:20|329.57|327.17|331.07|328.67|331.32|328.92|329.57|327.17|0
1655409690000|2022-06-16 20:01:30|330.57|328.17|330.82|328.42|331.07|328.67|330.57|328.17|0
1655409700000|2022-06-16 20:01:40|331.07|328.67|331.82|329.42|331.82|329.42|331.07|328.67|0
1655409710000|2022-06-16 20:01:50|332.32|329.92|332.07|329.67|332.57|330.17|332.07|329.67|0
1655409720000|2022-06-16 20:02:00|332.57|330.17|331.82|329.42|332.57|330.17|331.82|329.42|0
1655409730000|2022-06-16 20:02:10|331.32|328.92|331.82|329.42|331.82|329.42|331.32|328.92|0
1655409740000|2022-06-16 20:02:20|332.07|329.67|332.2|329.8|332.32|329.92|332.07|329.67|0
1655409750000|2022-06-16 20:02:30|332.32|329.92|332.57|330.17|332.57|330.17|332.07|329.67|0
1655409760000|2022-06-16 20:02:40|333.07|330.67|333.07|330.67|333.07|330.67|332.82|330.42|0
1655409770000|2022-06-16 20:02:50|332.82|330.42|333.07|330.67|333.07|330.67|332.57|330.17|0
1655409780000|2022-06-16 20:03:00|333.32|330.92|333.32|330.92|333.57|331.17|333.32|330.92|0
1655409790000|2022-06-16 20:03:10|333.07|330.67|332.82|330.42|333.32|330.92|332.82|330.42|0
1655409800000|2022-06-16 20:03:20|333.07|330.67|333.32|330.92|333.32|330.92|332.82|330.42|0
1655409810000|2022-06-16 20:03:30|333.57|331.17|333.82|331.42|333.82|331.42|333.57|331.17|0
1655409820000|2022-06-16 20:03:40|334.07|331.67|333.82|331.42|334.07|331.67|333.57|331.17|0
1655409830000|2022-06-16 20:03:50|334.57|332.17|335.32|332.92|335.32|332.92|334.57|332.17|0
1655409840000|2022-06-16 20:04:00|335.57|333.17|335.57|333.17|335.57|333.17|335.57|333.17|0
1655409850000|2022-06-16 20:04:10|335.82|333.42|335.32|332.92|336.07|333.67|335.32|332.92|0
1655409860000|2022-06-16 20:04:20|335.07|332.67|334.82|332.42|335.07|332.67|334.82|332.42|0
1655409870000|2022-06-16 20:04:30|335.07|332.67|335.07|332.67|335.07|332.67|335.07|332.67|0
1655409880000|2022-06-16 20:04:40|334.82|332.42|334.82|332.42|334.82|332.42|334.32|331.92|0
1655409890000|2022-06-16 20:04:50|334.7|332.3|334.95|332.55|334.95|332.55|334.7|332.3|0
1655409900000|2022-06-16 20:05:00|335.32|332.92|334.32|331.92|335.32|332.92|334.32|331.92|0
1655409910000|2022-06-16 20:05:10|334.07|331.67|332.82|330.42|334.32|331.92|332.82|330.42|0
1655409920000|2022-06-16 20:05:20|332.07|329.67|331.07|328.67|332.07|329.67|331.07|328.67|0
1655409930000|2022-06-16 20:05:30|331.32|328.92|332.32|329.92|332.32|329.92|331.32|328.92|0
1655409940000|2022-06-16 20:05:40|332.57|330.17|332.57|330.17|332.82|330.42|332.32|329.92|0
1655409950000|2022-06-16 20:05:50|332.07|329.67|331.32|328.92|332.07|329.67|331.32|328.92|0
1655409960000|2022-06-16 20:06:00|331.2|328.8|331.2|328.8|331.2|328.8|331.2|328.8|0
1655409970000|2022-06-16 20:06:10|331.07|328.67|330.57|328.17|331.07|328.67|330.57|328.17|0
1655409980000|2022-06-16 20:06:20|330.82|328.42|330.32|327.92|331.07|328.67|330.32|327.92|0
1655409990000|2022-06-16 20:06:30|330.07|327.67|328.2|325.8|330.07|327.67|328.2|325.8|0
1655410000000|2022-06-16 20:06:40|329.07|326.67|329.57|327.17|329.82|327.42|329.07|326.67|0
1655410010000|2022-06-16 20:06:50|329.32|326.92|328.57|326.17|329.32|326.92|328.32|325.92|0
1655410020000|2022-06-16 20:07:00|328.82|326.42|328.7|326.3|328.82|326.42|328.57|326.17|0
1655410030000|2022-06-16 20:07:10|329.07|326.67|329.07|326.67|329.07|326.67|328.82|326.42|0
1655410040000|2022-06-16 20:07:20|329.57|327.17|329.32|326.92|329.57|327.17|329.07|326.67|0
1655410050000|2022-06-16 20:07:30|329.57|327.17|328.82|326.42|329.57|327.17|328.82|326.42|0
1655410060000|2022-06-16 20:07:40|329.07|326.67|329.32|326.92|329.32|326.92|329.07|326.67|0
1655410070000|2022-06-16 20:07:50|329.07|326.67|329.32|326.92|329.32|326.92|329.07|326.67|0
1655410080000|2022-06-16 20:08:00|329.57|327.17|329.07|326.67|329.57|327.17|329.07|326.67|0
1655410090000|2022-06-16 20:08:10|328.82|326.42|328.82|326.42|329.2|326.8|328.82|326.42|0
1655410100000|2022-06-16 20:08:20|329.07|326.67|329.07|326.67|329.07|326.67|328.82|326.42|0
1655410110000|2022-06-16 20:08:30|329.32|326.92|329.32|326.92|329.32|326.92|329.07|326.67|0
1655410120000|2022-06-16 20:08:40|329.7|327.3|330.57|328.17|330.57|328.17|329.7|327.3|0
1655410130000|2022-06-16 20:08:50|330.32|327.92|330.82|328.42|330.82|328.42|330.32|327.92|0
1655410140000|2022-06-16 20:09:00|331.57|329.17|332.07|329.67|332.07|329.67|331.57|329.17|0
1655410150000|2022-06-16 20:09:10|332.57|330.17|334.32|331.92|334.32|331.92|332.57|330.17|0
1655410160000|2022-06-16 20:09:20|334.07|331.67|335.07|332.67|335.07|332.67|333.82|331.42|0
1655410170000|2022-06-16 20:09:30|335.82|333.42|335.82|333.42|336.7|334.3|335.82|333.42|0
1655410180000|2022-06-16 20:09:40|335.7|333.3|337.07|334.67|337.07|334.67|335.7|333.3|0
1655410190000|2022-06-16 20:09:50|337.57|335.17|338.07|335.67|338.07|335.67|337.57|335.17|0
1655410200000|2022-06-16 20:10:00|338.57|336.17|338.32|335.92|338.57|336.17|337.82|335.42|0
1655410210000|2022-06-16 20:10:10|337.32|334.92|338.32|335.92|338.57|336.17|337.32|334.92|0
1655410220000|2022-06-16 20:10:20|337.57|335.17|336.82|334.42|337.57|335.17|336.82|334.42|0
1655410230000|2022-06-16 20:10:30|336.57|334.17|336.2|333.8|336.57|334.17|336.07|333.67|0
1655410240000|2022-06-16 20:10:40|336.57|334.17|336.32|333.92|336.82|334.42|336.32|333.92|0
1655410250000|2022-06-16 20:10:50|336.07|333.67|335.82|333.42|336.07|333.67|335.82|333.42|0
1655410260000|2022-06-16 20:11:00|336.07|333.67|336.07|333.67|336.07|333.67|335.82|333.42|0
1655410270000|2022-06-16 20:11:10|335.57|333.17|335.32|332.92|335.57|333.17|335.32|332.92|0
1655410280000|2022-06-16 20:11:20|334.57|332.17|334.82|332.42|334.82|332.42|334.57|332.17|0
1655410290000|2022-06-16 20:11:30|334.57|332.17|333.82|331.42|334.57|332.17|333.82|331.42|0
1655410300000|2022-06-16 20:11:40|335.07|332.67|334.32|331.92|335.07|332.67|334.32|331.92|0
1655410310000|2022-06-16 20:11:50|334.07|331.67|333.32|330.92|334.07|331.67|333.32|330.92|0
1655410320000|2022-06-16 20:12:00|332.82|330.42|332.82|330.42|333.32|330.92|332.57|330.17|0
1655410330000|2022-06-16 20:12:10|332.32|329.92|331.07|328.67|332.32|329.92|331.07|328.67|0
1655410340000|2022-06-16 20:12:20|331.57|329.17|331.07|328.67|331.57|329.17|331.07|328.67|0
1655410350000|2022-06-16 20:12:30|330.82|328.42|330.32|327.92|330.82|328.42|330.32|327.92|0
1655410360000|2022-06-16 20:12:40|330.07|327.67|330.07|327.67|330.45|328.05|330.07|327.67|0
1655410370000|2022-06-16 20:12:50|329.82|327.42|331.07|328.67|331.82|329.42|329.82|327.42|0
1655410380000|2022-06-16 20:13:00|330.32|327.92|329.07|326.67|330.32|327.92|329.07|326.67|0
1655410390000|2022-06-16 20:13:10|330.32|327.92|330.82|328.42|330.82|328.42|330.32|327.92|0
1655410400000|2022-06-16 20:13:20|330.32|327.92|330.57|328.17|330.57|328.17|329.82|327.42|0
1655410410000|2022-06-16 20:13:30|331.57|329.17|330.57|328.17|331.57|329.17|330.57|328.17|0
1655410420000|2022-06-16 20:13:40|330.07|327.67|330.07|327.67|331.45|329.05|330.07|327.67|0
1655410430000|2022-06-16 20:13:50|329.82|327.42|328.82|326.42|329.82|327.42|328.82|326.42|0
1655410440000|2022-06-16 20:14:00|328.57|326.17|327.57|325.17|328.57|326.17|327.57|325.17|0
1655410450000|2022-06-16 20:14:10|326.57|324.17|327.32|324.92|327.32|324.92|326.57|324.17|0
1655410460000|2022-06-16 20:14:20|326.7|324.3|326.82|324.42|326.82|324.42|326.7|324.3|0
1655410470000|2022-06-16 20:14:30|326.7|324.3|326.82|324.42|326.95|324.55|326.7|324.3|0
1655410480000|2022-06-16 20:14:40|326.32|323.92|326.82|324.42|327.32|324.92|326.32|323.92|0
1655410490000|2022-06-16 20:14:50|327.32|324.92|326.32|323.92|327.32|324.92|326.32|323.92|0
1655410510000|2022-06-16 20:15:10|327.94|325.06|327.69|324.81|328.06|325.18|327.69|324.81|0
1655410520000|2022-06-16 20:15:20|328.56|325.68|328.06|325.18|328.56|325.68|327.81|324.93|0
1655410530000|2022-06-16 20:15:30|329.06|326.18|330.06|327.18|330.06|327.18|329.06|326.18|0
1655410540000|2022-06-16 20:15:40|329.56|326.68|330.31|327.43|330.31|327.43|329.56|326.68|0
1655410550000|2022-06-16 20:15:50|329.94|327.06|330.56|327.68|330.56|327.68|329.81|326.93|0
1655410560000|2022-06-16 20:16:00|330.31|327.43|330.81|327.93|330.81|327.93|330.31|327.43|0
1655410570000|2022-06-16 20:16:10|331.94|329.06|331.19|328.31|331.94|329.06|331.19|328.31|0
1655410580000|2022-06-16 20:16:20|331.31|328.43|331.69|328.81|331.69|328.81|331.06|328.18|0
1655410590000|2022-06-16 20:16:30|332.44|329.56|332.19|329.31|332.44|329.56|332.06|329.18|0
1655410600000|2022-06-16 20:16:40|332.44|329.56|330.94|328.06|332.44|329.56|330.94|328.06|0
1655410610000|2022-06-16 20:16:50|330.56|327.68|330.06|327.18|330.94|328.06|330.06|327.18|0
1655410620000|2022-06-16 20:17:00|329.31|326.43|329.81|326.93|329.81|326.93|329.31|326.43|0
1655812750000|2022-06-21 11:59:10|426.08|424.08|426.08|424.08|426.08|424.08|426.08|424.08|0
1655812760000|2022-06-21 11:59:20|426.16|424.16|426.23|424.23|426.23|424.23|426.16|424.16|0
1655812770000|2022-06-21 11:59:30|426.37|424.37|426.23|424.23|426.37|424.37|426.23|424.23|0
1655812780000|2022-06-21 11:59:40|426.81|424.81|426.67|424.67|426.81|424.81|426.67|424.67|0
1655812790000|2022-06-21 11:59:50|426.52|424.52|426.37|424.37|426.52|424.52|426.37|424.37|0
1655812800000|2022-06-21 12:00:00|426.52|424.52|426.6|424.6|426.6|424.6|426.37|424.37|0
1655812810000|2022-06-21 12:00:10|426.52|424.52|426.96|424.96|426.96|424.96|426.52|424.52|0
1655812820000|2022-06-21 12:00:20|426.81|424.81|426.96|424.96|426.96|424.96|426.81|424.81|0
1655812850000|2022-06-21 12:00:50|426.67|424.67|426.67|424.67|426.67|424.67|426.67|424.67|0
1655812860000|2022-06-21 12:01:00|426.81|424.81|426.67|424.67|426.81|424.81|426.67|424.67|0
1655812870000|2022-06-21 12:01:10|426.81|424.81|426.89|424.89|426.89|424.89|426.81|424.81|0
1655812880000|2022-06-21 12:01:20|426.81|424.81|427.4|425.4|427.4|425.4|426.67|424.67|0
1655812890000|2022-06-21 12:01:30|427.1|425.1|426.81|424.81|427.1|425.1|426.81|424.81|0
1655812900000|2022-06-21 12:01:40|426.89|424.89|427.03|425.03|427.03|425.03|426.81|424.81|0
1655812910000|2022-06-21 12:01:50|426.96|424.96|426.96|424.96|426.96|424.96|426.96|424.96|0
1655812920000|2022-06-21 12:02:00|426.67|424.67|426.81|424.81|426.81|424.81|426.67|424.67|0
1655812930000|2022-06-21 12:02:10|427.1|425.1|427.1|425.1|427.1|425.1|426.96|424.96|0
1655812940000|2022-06-21 12:02:20|427.25|425.25|427.4|425.4|427.4|425.4|427.25|425.25|0
1655812950000|2022-06-21 12:02:30|427.25|425.25|427.33|425.33|427.33|425.33|427.25|425.25|0
1655812960000|2022-06-21 12:02:40|427.4|425.4|427.25|425.25|427.4|425.4|427.25|425.25|0
1655812970000|2022-06-21 12:02:50|427.1|425.1|427.1|425.1|427.18|425.18|427.1|425.1|0
1655812980000|2022-06-21 12:03:00|427.18|425.18|427.1|425.1|427.18|425.18|427.1|425.1|0
1655812990000|2022-06-21 12:03:10|426.81|424.81|426.66|424.66|426.81|424.81|426.66|424.66|0
1655813000000|2022-06-21 12:03:20|426.89|424.89|426.96|424.96|427.1|425.1|426.81|424.81|0
1655813010000|2022-06-21 12:03:30|427.1|425.1|427.1|425.1|427.25|425.25|427.1|425.1|0
1655813020000|2022-06-21 12:03:40|427.25|425.25|427.25|425.25|427.25|425.25|427.18|425.18|0
1655813030000|2022-06-21 12:03:50|427.18|425.18|427.1|425.1|427.18|425.18|426.96|424.96|0
1655813040000|2022-06-21 12:04:00|427.03|425.03|426.66|424.66|427.03|425.03|426.66|424.66|0
1655813050000|2022-06-21 12:04:10|427.03|425.03|427.18|425.18|427.18|425.18|427.03|425.03|0
1655813060000|2022-06-21 12:04:20|427.1|425.1|427.18|425.18|427.18|425.18|427.1|425.1|0
1655813070000|2022-06-21 12:04:30|427.03|425.03|426.96|424.96|427.03|425.03|426.96|424.96|0
1655813080000|2022-06-21 12:04:40|427.25|425.25|427.25|425.25|427.25|425.25|427.25|425.25|0
1655813090000|2022-06-21 12:04:50|427.18|425.18|427.1|425.1|427.18|425.18|427.1|425.1|0
1655813100000|2022-06-21 12:05:00|426.81|424.81|426.96|424.96|426.96|424.96|426.81|424.81|0
1655813110000|2022-06-21 12:05:10|426.89|424.89|427.1|425.1|427.25|425.25|426.81|424.81|0
1655813120000|2022-06-21 12:05:20|426.81|424.81|426.89|424.89|426.89|424.89|426.81|424.81|0
1655813130000|2022-06-21 12:05:30|426.96|424.96|426.96|424.96|427.03|425.03|426.96|424.96|0
1655813140000|2022-06-21 12:05:40|426.81|424.81|426.96|424.96|426.96|424.96|426.74|424.74|0
1655813150000|2022-06-21 12:05:50|426.81|424.81|426.96|424.96|427.25|425.25|426.81|424.81|0
1655813160000|2022-06-21 12:06:00|427.1|425.1|427.03|425.03|427.1|425.1|427.03|425.03|0
1655813170000|2022-06-21 12:06:10|426.96|424.96|426.89|424.89|426.96|424.96|426.89|424.89|0
1655813180000|2022-06-21 12:06:20|426.96|424.96|427.25|425.25|427.25|425.25|426.96|424.96|0
1655813190000|2022-06-21 12:06:30|427.1|425.1|427.47|425.47|427.54|425.54|427.1|425.1|0
1655813200000|2022-06-21 12:06:40|427.54|425.54|427.62|425.62|427.62|425.62|427.54|425.54|0
1655813210000|2022-06-21 12:06:50|427.54|425.54|427.54|425.54|427.69|425.69|427.54|425.54|0
1655813220000|2022-06-21 12:07:00|427.39|425.39|427.54|425.54|427.54|425.54|427.39|425.39|0
1655813240000|2022-06-21 12:07:20|427.62|425.62|427.62|425.62|427.62|425.62|427.62|425.62|0
1655813250000|2022-06-21 12:07:30|427.69|425.69|427.1|425.1|427.69|425.69|427.1|425.1|0
1655813260000|2022-06-21 12:07:40|427.03|425.03|427.1|425.1|427.1|425.1|427.03|425.03|0
1655813270000|2022-06-21 12:07:50|427.25|425.25|427.54|425.54|427.54|425.54|427.25|425.25|0
1655813280000|2022-06-21 12:08:00|427.69|425.69|427.54|425.54|427.69|425.69|427.54|425.54|0
1655813290000|2022-06-21 12:08:10|427.39|425.39|427.25|425.25|427.39|425.39|427.25|425.25|0
1655813300000|2022-06-21 12:08:20|427.32|425.32|427.54|425.54|427.69|425.69|427.32|425.32|0
1655813310000|2022-06-21 12:08:30|427.69|425.69|427.32|425.32|427.69|425.69|427.32|425.32|0
1655813320000|2022-06-21 12:08:40|427.54|425.54|427.54|425.54|427.54|425.54|427.54|425.54|0
1655813330000|2022-06-21 12:08:50|427.98|425.98|427.98|425.98|427.98|425.98|427.91|425.91|0
1655813340000|2022-06-21 12:09:00|428.13|426.13|427.98|425.98|428.13|426.13|427.98|425.98|0
1655813350000|2022-06-21 12:09:10|428.13|426.13|428.13|426.13|428.13|426.13|428.13|426.13|0
1655813360000|2022-06-21 12:09:20|428.27|426.27|428.57|426.57|428.71|426.71|428.27|426.27|0
1655813370000|2022-06-21 12:09:30|428.94|426.94|428.86|426.86|428.94|426.94|428.86|426.86|0
1655813380000|2022-06-21 12:09:40|429.01|427.01|428.86|426.86|429.01|427.01|428.86|426.86|0
1655813390000|2022-06-21 12:09:50|428.71|426.71|428.79|426.79|428.86|426.86|428.71|426.71|0
1655813400000|2022-06-21 12:10:00|428.42|426.42|427.69|425.69|428.42|426.42|427.69|425.69|0
1655813410000|2022-06-21 12:10:10|427.25|425.25|427.54|425.54|427.54|425.54|427.25|425.25|0
1655813420000|2022-06-21 12:10:20|427.62|425.62|427.25|425.25|427.62|425.62|427.25|425.25|0
1655813430000|2022-06-21 12:10:30|427.39|425.39|427.69|425.69|427.69|425.69|427.39|425.39|0
1655813440000|2022-06-21 12:10:40|427.54|425.54|427.69|425.69|427.69|425.69|427.54|425.54|0
1655813450000|2022-06-21 12:10:50|427.54|425.54|427.25|425.25|427.54|425.54|427.25|425.25|0
1655813460000|2022-06-21 12:11:00|427.39|425.39|427.32|425.32|427.39|425.39|427.25|425.25|0
1655813470000|2022-06-21 12:11:10|427.39|425.39|427.47|425.47|427.54|425.54|427.32|425.32|0
1655813480000|2022-06-21 12:11:20|427.54|425.54|427.32|425.32|427.54|425.54|427.1|425.1|0
1655813490000|2022-06-21 12:11:30|427.54|425.54|427.39|425.39|427.54|425.54|427.39|425.39|0
1655813500000|2022-06-21 12:11:40|427.32|425.32|427.25|425.25|427.32|425.32|427.25|425.25|0
1655813510000|2022-06-21 12:11:50|427.18|425.18|427.03|425.03|427.25|425.25|427.03|425.03|0
1655813520000|2022-06-21 12:12:00|427.1|425.1|426.95|424.95|427.1|425.1|426.95|424.95|0
1655813530000|2022-06-21 12:12:10|426.81|424.81|426.95|424.95|426.95|424.95|426.81|424.81|0
1655813540000|2022-06-21 12:12:20|427.03|425.03|427.1|425.1|427.1|425.1|427.03|425.03|0
1655813550000|2022-06-21 12:12:30|427.39|425.39|427.32|425.32|427.39|425.39|427.32|425.32|0
1655813560000|2022-06-21 12:12:40|427.25|425.25|427.39|425.39|427.54|425.54|427.25|425.25|0
1655813570000|2022-06-21 12:12:50|427.32|425.32|427.25|425.25|427.32|425.32|427.18|425.18|0
1655813580000|2022-06-21 12:13:00|427.18|425.18|427.1|425.1|427.18|425.18|427.1|425.1|0
1655813590000|2022-06-21 12:13:10|427.32|425.32|427.1|425.1|427.32|425.32|427.1|425.1|0
1655813600000|2022-06-21 12:13:20|427.18|425.18|426.88|424.88|427.18|425.18|426.88|424.88|0
1655813610000|2022-06-21 12:13:30|426.81|424.81|426.81|424.81|426.81|424.81|426.74|424.74|0
1655813620000|2022-06-21 12:13:40|426.66|424.66|426.59|424.59|426.66|424.66|426.59|424.59|0
1655813630000|2022-06-21 12:13:50|426.66|424.66|426.66|424.66|426.66|424.66|426.66|424.66|0
1655813640000|2022-06-21 12:14:00|426.59|424.59|426.66|424.66|426.66|424.66|426.59|424.59|0
1655813650000|2022-06-21 12:14:10|426.37|424.37|425.93|423.93|426.37|424.37|425.93|423.93|0
1655813660000|2022-06-21 12:14:20|426.08|424.08|426.22|424.22|426.22|424.22|426.08|424.08|0
1655813670000|2022-06-21 12:14:30|426.15|424.15|425.93|423.93|426.15|424.15|425.93|423.93|0
1655813680000|2022-06-21 12:14:40|426.01|424.01|425.93|423.93|426.08|424.08|425.93|423.93|0
1655813690000|2022-06-21 12:14:50|425.78|423.78|425.49|423.49|425.78|423.78|425.49|423.49|0
1655813700000|2022-06-21 12:15:00|425.2|423.2|425.28|423.28|425.49|423.49|425.2|423.2|0
1655813710000|2022-06-21 12:15:10|425.35|423.35|425.2|423.2|425.35|423.35|425.2|423.2|0
1655813720000|2022-06-21 12:15:20|425.05|423.05|425.05|423.05|425.05|423.05|424.91|422.91|0
1655813730000|2022-06-21 12:15:30|424.91|422.91|424.91|422.91|424.91|422.91|424.91|422.91|0
1655813740000|2022-06-21 12:15:40|424.84|422.84|425.05|423.05|425.05|423.05|424.84|422.84|0
1655813750000|2022-06-21 12:15:50|425.2|423.2|425.05|423.05|425.35|423.35|425.05|423.05|0
1655813760000|2022-06-21 12:16:00|424.91|422.91|425.05|423.05|425.05|423.05|424.91|422.91|0
1655813770000|2022-06-21 12:16:10|424.91|422.91|424.76|422.76|424.91|422.91|424.62|422.62|0
1655813780000|2022-06-21 12:16:20|424.62|422.62|424.91|422.91|424.91|422.91|424.62|422.62|0
1655813790000|2022-06-21 12:16:30|424.62|422.62|424.62|422.62|424.62|422.62|424.62|422.62|0
1655813800000|2022-06-21 12:16:40|424.55|422.55|424.47|422.47|424.62|422.62|424.47|422.47|0
1655813810000|2022-06-21 12:16:50|424.62|422.62|424.76|422.76|424.76|422.76|424.62|422.62|0
1655813820000|2022-06-21 12:17:00|424.62|422.62|424.76|422.76|424.76|422.76|424.62|422.62|0
1655813830000|2022-06-21 12:17:10|424.91|422.91|424.98|422.98|424.98|422.98|424.91|422.91|0
1655813840000|2022-06-21 12:17:20|425.05|423.05|425.27|423.27|425.27|423.27|425.05|423.05|0
1655813850000|2022-06-21 12:17:30|425.2|423.2|425.2|423.2|425.34|423.34|425.2|423.2|0
1655813860000|2022-06-21 12:17:40|425.27|423.27|425.49|423.49|425.49|423.49|425.27|423.27|0
1655813870000|2022-06-21 12:17:50|425.27|423.27|425.05|423.05|425.27|423.27|425.05|423.05|0
1655813880000|2022-06-21 12:18:00|425.34|423.34|425.42|423.42|425.49|423.49|425.34|423.34|0
1655813890000|2022-06-21 12:18:10|425.49|423.49|425.2|423.2|425.49|423.49|425.2|423.2|0
1655813900000|2022-06-21 12:18:20|425.13|423.13|425.42|423.42|425.49|423.49|425.13|423.13|0
1655813910000|2022-06-21 12:18:30|425.34|423.34|424.62|422.62|425.34|423.34|424.62|422.62|0
1655813920000|2022-06-21 12:18:40|424.91|422.91|424.76|422.76|424.91|422.91|424.76|422.76|0
1655813930000|2022-06-21 12:18:50|424.62|422.62|424.76|422.76|424.76|422.76|424.62|422.62|0
1655813940000|2022-06-21 12:19:00|424.91|422.91|424.84|422.84|425.05|423.05|424.84|422.84|0
1655813950000|2022-06-21 12:19:10|424.76|422.76|424.76|422.76|424.76|422.76|424.76|422.76|0
1655813960000|2022-06-21 12:19:20|424.91|422.91|425.05|423.05|425.05|423.05|424.91|422.91|0
1655813970000|2022-06-21 12:19:30|424.98|422.98|425.05|423.05|425.05|423.05|424.98|422.98|0
1655813980000|2022-06-21 12:19:40|424.98|422.98|425.05|423.05|425.05|423.05|424.98|422.98|0
1655813990000|2022-06-21 12:19:50|424.98|422.98|424.84|422.84|424.98|422.98|424.84|422.84|0
1655814000000|2022-06-21 12:20:00|424.91|422.91|424.76|422.76|424.91|422.91|424.61|422.61|0
1655814010000|2022-06-21 12:20:10|424.91|422.91|424.61|422.61|424.91|422.91|424.61|422.61|0
1655814020000|2022-06-21 12:20:20|424.47|422.47|424.54|422.54|424.54|422.54|424.47|422.47|0
1655814030000|2022-06-21 12:20:30|424.47|422.47|424.47|422.47|424.47|422.47|424.32|422.32|0
1655814040000|2022-06-21 12:20:40|424.54|422.54|424.47|422.47|424.54|422.54|424.47|422.47|0
1655814050000|2022-06-21 12:20:50|424.4|422.4|424.32|422.32|424.4|422.4|424.32|422.32|0
1655814060000|2022-06-21 12:21:00|424.47|422.47|424.47|422.47|424.61|422.61|424.47|422.47|0
1655814070000|2022-06-21 12:21:10|424.32|422.32|424.18|422.18|424.32|422.32|424.18|422.18|0
1655814080000|2022-06-21 12:21:20|423.74|421.74|423.89|421.89|423.89|421.89|423.74|421.74|0
1655814100000|2022-06-21 12:21:40|423.74|421.74|423.89|421.89|423.89|421.89|423.74|421.74|0
1655814110000|2022-06-21 12:21:50|423.59|421.59|424.03|422.03|424.03|422.03|423.59|421.59|0
1655814120000|2022-06-21 12:22:00|424.11|422.11|424.03|422.03|424.11|422.11|423.89|421.89|0
1655814130000|2022-06-21 12:22:10|423.74|421.74|423.89|421.89|423.89|421.89|423.74|421.74|0
1655814140000|2022-06-21 12:22:20|424.03|422.03|424.03|422.03|424.03|422.03|423.74|421.74|0
1655814160000|2022-06-21 12:22:40|424.32|422.32|424.32|422.32|424.32|422.32|424.32|422.32|0
1655814170000|2022-06-21 12:22:50|424.47|422.47|424.47|422.47|424.47|422.47|424.47|422.47|0
1655814180000|2022-06-21 12:23:00|424.61|422.61|424.76|422.76|424.76|422.76|424.61|422.61|0
1655814190000|2022-06-21 12:23:10|424.91|422.91|424.76|422.76|424.91|422.91|424.76|422.76|0
1655814200000|2022-06-21 12:23:20|424.91|422.91|424.91|422.91|424.91|422.91|424.76|422.76|0
1655814210000|2022-06-21 12:23:30|424.76|422.76|424.76|422.76|424.76|422.76|424.76|422.76|0
1655814220000|2022-06-21 12:23:40|424.61|422.61|424.47|422.47|424.61|422.61|424.47|422.47|0
1655814230000|2022-06-21 12:23:50|424.4|422.4|424.76|422.76|424.76|422.76|424.4|422.4|0
1655814240000|2022-06-21 12:24:00|424.83|422.83|424.9|422.9|424.9|422.9|424.83|422.83|0
1655814250000|2022-06-21 12:24:10|424.98|422.98|425.05|423.05|425.05|423.05|424.9|422.9|0
1655814260000|2022-06-21 12:24:20|425.2|423.2|424.98|422.98|425.2|423.2|424.9|422.9|0
1655814270000|2022-06-21 12:24:30|424.9|422.9|425.05|423.05|425.13|423.13|424.9|422.9|0
1655814290000|2022-06-21 12:24:50|424.9|422.9|424.47|422.47|424.9|422.9|424.47|422.47|0
1655814300000|2022-06-21 12:25:00|424.32|422.32|424.61|422.61|424.61|422.61|424.32|422.32|0
1655814310000|2022-06-21 12:25:10|424.47|422.47|424.32|422.32|424.47|422.47|424.32|422.32|0
1655814320000|2022-06-21 12:25:20|424.4|422.4|424.61|422.61|424.61|422.61|424.4|422.4|0
1655814330000|2022-06-21 12:25:30|424.54|422.54|424.32|422.32|424.54|422.54|424.32|422.32|0
1655814340000|2022-06-21 12:25:40|424.4|422.4|424.47|422.47|424.47|422.47|424.4|422.4|0
1655814350000|2022-06-21 12:25:50|424.4|422.4|424.4|422.4|424.4|422.4|424.4|422.4|0
1655814360000|2022-06-21 12:26:00|424.32|422.32|424.47|422.47|424.47|422.47|424.32|422.32|0
1655814370000|2022-06-21 12:26:10|424.54|422.54|424.47|422.47|424.54|422.54|424.47|422.47|0
1655814380000|2022-06-21 12:26:20|424.32|422.32|424.32|422.32|424.4|422.4|424.32|422.32|0
1655814390000|2022-06-21 12:26:30|424.47|422.47|424.47|422.47|424.47|422.47|424.47|422.47|0
1655814400000|2022-06-21 12:26:40|424.32|422.32|424.4|422.4|424.4|422.4|424.32|422.32|0
1655814410000|2022-06-21 12:26:50|424.32|422.32|424.32|422.32|424.32|422.32|424.32|422.32|0
1655814420000|2022-06-21 12:27:00|424.25|422.25|424.03|422.03|424.25|422.25|424.03|422.03|0
1655814430000|2022-06-21 12:27:10|423.88|421.88|423.74|421.74|423.88|421.88|423.74|421.74|0
1655814440000|2022-06-21 12:27:20|423.88|421.88|424.03|422.03|424.03|422.03|423.74|421.74|0
1655814450000|2022-06-21 12:27:30|424.18|422.18|423.96|421.96|424.47|422.47|423.96|421.96|0
1655814460000|2022-06-21 12:27:40|423.88|421.88|424.03|422.03|424.03|422.03|423.88|421.88|0
1655814470000|2022-06-21 12:27:50|423.96|421.96|424.03|422.03|424.03|422.03|423.96|421.96|0
1655814480000|2022-06-21 12:28:00|423.88|421.88|423.74|421.74|423.88|421.88|423.45|421.45|0
1655814490000|2022-06-21 12:28:10|423.67|421.67|423.74|421.74|423.81|421.81|423.67|421.67|0
1655814500000|2022-06-21 12:28:20|423.88|421.88|423.88|421.88|423.88|421.88|423.88|421.88|0
1655814510000|2022-06-21 12:28:30|423.74|421.74|423.74|421.74|423.74|421.74|423.74|421.74|0
1655814530000|2022-06-21 12:28:50|423.59|421.59|423.74|421.74|423.74|421.74|423.59|421.59|0
1655814540000|2022-06-21 12:29:00|423.59|421.59|423.74|421.74|423.74|421.74|423.59|421.59|0
1655814560000|2022-06-21 12:29:20|423.88|421.88|424.03|422.03|424.03|422.03|423.88|421.88|0
1655814570000|2022-06-21 12:29:30|424.32|422.32|424.17|422.17|424.32|422.32|424.17|422.17|0
1655814580000|2022-06-21 12:29:40|424.32|422.32|424.32|422.32|424.32|422.32|424.32|422.32|0
1655814590000|2022-06-21 12:29:50|424.17|422.17|424.47|422.47|424.47|422.47|424.17|422.17|0
1655814600000|2022-06-21 12:30:00|424.61|422.61|424.76|422.76|424.76|422.76|424.61|422.61|0
1655814610000|2022-06-21 12:30:10|425.05|423.05|425.19|423.19|425.19|423.19|425.05|423.05|0
1655814620000|2022-06-21 12:30:20|424.9|422.9|424.9|422.9|424.9|422.9|424.9|422.9|0
1655814630000|2022-06-21 12:30:30|424.76|422.76|424.61|422.61|424.76|422.76|424.61|422.61|0
1655814640000|2022-06-21 12:30:40|424.76|422.76|424.03|422.03|424.76|422.76|424.03|422.03|0
1655814650000|2022-06-21 12:30:50|423.88|421.88|423.74|421.74|423.88|421.88|423.74|421.74|0
1655814660000|2022-06-21 12:31:00|423.88|421.88|423.88|421.88|423.88|421.88|423.74|421.74|0
1655814670000|2022-06-21 12:31:10|424.03|422.03|424.03|422.03|424.03|422.03|424.03|422.03|0
1655814680000|2022-06-21 12:31:20|423.88|421.88|423.88|421.88|424.03|422.03|423.88|421.88|0
1655814690000|2022-06-21 12:31:30|424.03|422.03|423.88|421.88|424.17|422.17|423.88|421.88|0
1655814700000|2022-06-21 12:31:40|423.74|421.74|423.74|421.74|423.74|421.74|423.74|421.74|0
1655814710000|2022-06-21 12:31:50|423.88|421.88|423.74|421.74|423.88|421.88|423.74|421.74|0
1655814720000|2022-06-21 12:32:00|423.88|421.88|424.03|422.03|424.03|422.03|423.88|421.88|0
1655814730000|2022-06-21 12:32:10|423.88|421.88|423.74|421.74|423.88|421.88|423.74|421.74|0
1655814740000|2022-06-21 12:32:20|423.88|421.88|423.88|421.88|423.88|421.88|423.88|421.88|0
1655814750000|2022-06-21 12:32:30|423.74|421.74|423.88|421.88|423.88|421.88|423.74|421.74|0
1655814760000|2022-06-21 12:32:40|423.59|421.59|423.45|421.45|423.59|421.59|423.45|421.45|0
1655814770000|2022-06-21 12:32:50|423.59|421.59|423.45|421.45|423.59|421.59|423.45|421.45|0
1655814780000|2022-06-21 12:33:00|423.3|421.3|423.01|421.01|423.3|421.3|423.01|421.01|0
1655814790000|2022-06-21 12:33:10|422.86|420.86|422.86|420.86|422.86|420.86|422.86|420.86|0
1655814800000|2022-06-21 12:33:20|423.15|421.15|422.86|420.86|423.15|421.15|422.86|420.86|0
1655814810000|2022-06-21 12:33:30|422.94|420.94|422.72|420.72|422.94|420.94|422.72|420.72|0
1655814820000|2022-06-21 12:33:40|422.79|420.79|422.72|420.72|422.79|420.79|422.72|420.72|0
1655814830000|2022-06-21 12:33:50|422.57|420.57|422.86|420.86|422.86|420.86|422.57|420.57|0
1655814840000|2022-06-21 12:34:00|422.72|420.72|422.79|420.79|422.86|420.86|422.72|420.72|0
1655814850000|2022-06-21 12:34:10|422.72|420.72|422.72|420.72|422.86|420.86|422.72|420.72|0
1655814860000|2022-06-21 12:34:20|422.86|420.86|422.72|420.72|422.86|420.86|422.72|420.72|0
1655814870000|2022-06-21 12:34:30|423.3|421.3|423.3|421.3|423.44|421.44|423.3|421.3|0
1655814880000|2022-06-21 12:34:40|423.23|421.23|423.15|421.15|423.23|421.23|423.15|421.15|0
1655814890000|2022-06-21 12:34:50|423.01|421.01|423.15|421.15|423.15|421.15|423.01|421.01|0
1655814900000|2022-06-21 12:35:00|423.01|421.01|423.01|421.01|423.08|421.08|423.01|421.01|0
1655814910000|2022-06-21 12:35:10|422.86|420.86|422.72|420.72|422.86|420.86|422.57|420.57|0
1655814920000|2022-06-21 12:35:20|423.01|421.01|423.15|421.15|423.15|421.15|423.01|421.01|0
1655814930000|2022-06-21 12:35:30|423.3|421.3|423.15|421.15|423.3|421.3|423.15|421.15|0
1655814940000|2022-06-21 12:35:40|423.3|421.3|423.3|421.3|423.3|421.3|423.3|421.3|0
1655814950000|2022-06-21 12:35:50|423.23|421.23|423.23|421.23|423.23|421.23|423.23|421.23|0
1655814960000|2022-06-21 12:36:00|423.3|421.3|423.01|421.01|423.3|421.3|422.86|420.86|0
1655814970000|2022-06-21 12:36:10|422.72|420.72|422.57|420.57|422.72|420.72|422.57|420.57|0
1655814980000|2022-06-21 12:36:20|422.65|420.65|422.86|420.86|422.86|420.86|422.57|420.57|0
1655814990000|2022-06-21 12:36:30|422.72|420.72|422.72|420.72|422.72|420.72|422.65|420.65|0
1655815000000|2022-06-21 12:36:40|422.65|420.65|422.94|420.94|423.08|421.08|422.65|420.65|0
1655815010000|2022-06-21 12:36:50|422.72|420.72|422.5|420.5|422.72|420.72|422.5|420.5|0
1655815020000|2022-06-21 12:37:00|422.57|420.57|422.57|420.57|422.57|420.57|422.5|420.5|0
1655815030000|2022-06-21 12:37:10|422.65|420.65|422.86|420.86|422.86|420.86|422.65|420.65|0
1655815040000|2022-06-21 12:37:20|422.72|420.72|422.65|420.65|422.72|420.72|422.57|420.57|0
1655815050000|2022-06-21 12:37:30|422.86|420.86|423.3|421.3|423.3|421.3|422.86|420.86|0
1655815060000|2022-06-21 12:37:40|423.44|421.44|423.44|421.44|423.44|421.44|423.44|421.44|0
1655815070000|2022-06-21 12:37:50|423.59|421.59|423.52|421.52|423.59|421.59|423.44|421.44|0
1655815080000|2022-06-21 12:38:00|423.44|421.44|423.44|421.44|423.44|421.44|423.44|421.44|0
1655815090000|2022-06-21 12:38:10|423.59|421.59|423.66|421.66|423.73|421.73|423.59|421.59|0
1655815100000|2022-06-21 12:38:20|423.59|421.59|423.73|421.73|423.73|421.73|423.52|421.52|0
1655815110000|2022-06-21 12:38:30|423.59|421.59|423.44|421.44|423.59|421.59|423.44|421.44|0
1655815120000|2022-06-21 12:38:40|423.3|421.3|423.52|421.52|423.52|421.52|423.3|421.3|0
1655815130000|2022-06-21 12:38:50|423.44|421.44|423.73|421.73|423.73|421.73|423.44|421.44|0
1655815140000|2022-06-21 12:39:00|423.81|421.81|423.88|421.88|424.03|422.03|423.81|421.81|0
1655815150000|2022-06-21 12:39:10|424.03|422.03|424.32|422.32|424.32|422.32|424.03|422.03|0
1655815160000|2022-06-21 12:39:20|424.17|422.17|424.17|422.17|424.17|422.17|424.17|422.17|0
1655815180000|2022-06-21 12:39:40|424.32|422.32|424.32|422.32|424.46|422.46|424.32|422.32|0
1655815190000|2022-06-21 12:39:50|424.17|422.17|424.32|422.32|424.32|422.32|424.17|422.17|0
1655815200000|2022-06-21 12:40:00|424.17|422.17|424.32|422.32|424.32|422.32|424.17|422.17|0
1655815210000|2022-06-21 12:40:10|424.17|422.17|424.17|422.17|424.25|422.25|424.17|422.17|0
1655815220000|2022-06-21 12:40:20|424.25|422.25|424.1|422.1|424.25|422.25|424.1|422.1|0
1655815230000|2022-06-21 12:40:30|424.17|422.17|424.32|422.32|424.32|422.32|424.17|422.17|0
1655815240000|2022-06-21 12:40:40|424.17|422.17|424.17|422.17|424.25|422.25|424.17|422.17|0
1655815250000|2022-06-21 12:40:50|424.02|422.02|424.17|422.17|424.17|422.17|424.02|422.02|0
1655815260000|2022-06-21 12:41:00|424.32|422.32|424.32|422.32|424.32|422.32|424.17|422.17|0
1655815270000|2022-06-21 12:41:10|424.46|422.46|424.54|422.54|424.61|422.61|424.46|422.46|0
1655815280000|2022-06-21 12:41:20|424.61|422.61|424.54|422.54|424.61|422.61|424.54|422.54|0
1655815290000|2022-06-21 12:41:30|424.61|422.61|424.46|422.46|424.61|422.61|424.46|422.46|0
1655815300000|2022-06-21 12:41:40|424.61|422.61|424.75|422.75|424.75|422.75|424.61|422.61|0
1655815310000|2022-06-21 12:41:50|424.61|422.61|424.61|422.61|424.61|422.61|424.61|422.61|0
1655815320000|2022-06-21 12:42:00|424.39|422.39|424.46|422.46|424.46|422.46|424.39|422.39|0
1655815330000|2022-06-21 12:42:10|424.32|422.32|424.32|422.32|424.32|422.32|424.32|422.32|0
1655815350000|2022-06-21 12:42:30|424.17|422.17|423.73|421.73|424.17|422.17|423.59|421.59|0
1655815360000|2022-06-21 12:42:40|423.59|421.59|423.59|421.59|423.59|421.59|423.59|421.59|0
1655815370000|2022-06-21 12:42:50|423.73|421.73|423.59|421.59|423.73|421.73|423.59|421.59|0
1655815380000|2022-06-21 12:43:00|423.44|421.44|423.59|421.59|423.59|421.59|423.44|421.44|0
1655815390000|2022-06-21 12:43:10|423.73|421.73|423.88|421.88|423.88|421.88|423.73|421.73|0
1655815400000|2022-06-21 12:43:20|424.02|422.02|424.02|422.02|424.02|422.02|423.88|421.88|0
1655815410000|2022-06-21 12:43:30|423.88|421.88|424.46|422.46|424.46|422.46|423.88|421.88|0
1655815420000|2022-06-21 12:43:40|424.61|422.61|424.75|422.75|424.75|422.75|424.61|422.61|0
1655815430000|2022-06-21 12:43:50|424.61|422.61|424.17|422.17|424.61|422.61|424.02|422.02|0
1655815440000|2022-06-21 12:44:00|424.46|422.46|424.46|422.46|424.46|422.46|424.46|422.46|0
1655815450000|2022-06-21 12:44:10|424.39|422.39|424.17|422.17|424.39|422.39|424.17|422.17|0
1655815460000|2022-06-21 12:44:20|424.39|422.39|424.46|422.46|424.46|422.46|424.31|422.31|0
1655815470000|2022-06-21 12:44:30|424.31|422.31|424.31|422.31|424.39|422.39|424.31|422.31|0
1655815480000|2022-06-21 12:44:40|424.46|422.46|424.61|422.61|424.61|422.61|424.46|422.46|0
1655815490000|2022-06-21 12:44:50|424.68|422.68|424.46|422.46|424.75|422.75|424.46|422.46|0
1655815500000|2022-06-21 12:45:00|424.54|422.54|424.31|422.31|424.54|422.54|424.31|422.31|0
1655815510000|2022-06-21 12:45:10|424.24|422.24|424.46|422.46|424.46|422.46|424.24|422.24|0
1655815520000|2022-06-21 12:45:20|424.61|422.61|424.46|422.46|424.61|422.61|424.46|422.46|0
1655815530000|2022-06-21 12:45:30|424.61|422.61|424.61|422.61|424.61|422.61|424.54|422.54|0
1655815540000|2022-06-21 12:45:40|424.75|422.75|424.75|422.75|424.75|422.75|424.75|422.75|0
1655815550000|2022-06-21 12:45:50|424.61|422.61|424.46|422.46|424.61|422.61|424.46|422.46|0
1655815560000|2022-06-21 12:46:00|424.61|422.61|424.61|422.61|424.61|422.61|424.61|422.61|0
1655815570000|2022-06-21 12:46:10|424.46|422.46|424.46|422.46|424.46|422.46|424.46|422.46|0
1655815580000|2022-06-21 12:46:20|424.31|422.31|424.31|422.31|424.46|422.46|424.31|422.31|0
1655815600000|2022-06-21 12:46:40|424.17|422.17|424.1|422.1|424.17|422.17|424.1|422.1|0
1655815610000|2022-06-21 12:46:50|424.17|422.17|424.31|422.31|424.39|422.39|424.17|422.17|0
1655815620000|2022-06-21 12:47:00|424.46|422.46|424.46|422.46|424.46|422.46|424.31|422.31|0
1655815630000|2022-06-21 12:47:10|424.61|422.61|424.6|422.6|424.75|422.75|424.6|422.6|0
1655815650000|2022-06-21 12:47:30|424.46|422.46|424.31|422.31|424.6|422.6|424.31|422.31|0
1655815660000|2022-06-21 12:47:40|424.17|422.17|424.17|422.17|424.31|422.31|424.17|422.17|0
1655815670000|2022-06-21 12:47:50|424.02|422.02|424.17|422.17|424.17|422.17|424.02|422.02|0
1655815680000|2022-06-21 12:48:00|424.02|422.02|424.17|422.17|424.17|422.17|424.02|422.02|0
1655815690000|2022-06-21 12:48:10|424.02|422.02|424.17|422.17|424.17|422.17|424.02|422.02|0
1655815700000|2022-06-21 12:48:20|424.02|422.02|424.02|422.02|424.17|422.17|424.02|422.02|0
1655815710000|2022-06-21 12:48:30|424.17|422.17|424.9|422.9|424.9|422.9|424.17|422.17|0
1655815720000|2022-06-21 12:48:40|424.97|422.97|424.46|422.46|424.97|422.97|424.46|422.46|0
1655815730000|2022-06-21 12:48:50|424.39|422.39|424.17|422.17|424.39|422.39|424.17|422.17|0
1655815740000|2022-06-21 12:49:00|424.31|422.31|424.46|422.46|424.46|422.46|424.31|422.31|0
1655815750000|2022-06-21 12:49:10|424.6|422.6|424.46|422.46|424.6|422.6|424.46|422.46|0
1655815770000|2022-06-21 12:49:30|424.6|422.6|424.6|422.6|424.6|422.6|424.6|422.6|0
1655815780000|2022-06-21 12:49:40|424.68|422.68|424.6|422.6|424.68|422.68|424.6|422.6|0
1655815790000|2022-06-21 12:49:50|424.53|422.53|424.6|422.6|424.6|422.6|424.53|422.53|0
1655815800000|2022-06-21 12:50:00|424.75|422.75|424.75|422.75|424.75|422.75|424.75|422.75|0
1655815810000|2022-06-21 12:50:10|424.53|422.53|424.53|422.53|424.6|422.6|424.53|422.53|0
1655815820000|2022-06-21 12:50:20|424.6|422.6|424.6|422.6|424.6|422.6|424.6|422.6|0
1655815830000|2022-06-21 12:50:30|424.53|422.53|424.46|422.46|424.6|422.6|424.46|422.46|0
1655815840000|2022-06-21 12:50:40|424.75|422.75|424.46|422.46|424.75|422.75|424.46|422.46|0
1655815850000|2022-06-21 12:50:50|424.53|422.53|424.46|422.46|424.53|422.53|424.46|422.46|0
1655815860000|2022-06-21 12:51:00|424.31|422.31|424.46|422.46|424.46|422.46|424.31|422.31|0
1655815870000|2022-06-21 12:51:10|424.31|422.31|424.31|422.31|424.39|422.39|424.31|422.31|0
1655815880000|2022-06-21 12:51:20|424.17|422.17|424.31|422.31|424.31|422.31|424.17|422.17|0
1655815900000|2022-06-21 12:51:40|424.24|422.24|424.39|422.39|424.39|422.39|424.24|422.24|0
1655815910000|2022-06-21 12:51:50|424.46|422.46|424.89|422.89|424.89|422.89|424.31|422.31|0
1655815920000|2022-06-21 12:52:00|425.04|423.04|425.33|423.33|425.33|423.33|425.04|423.04|0
1655815930000|2022-06-21 12:52:10|425.19|423.19|425.33|423.33|425.33|423.33|425.19|423.19|0
1655815940000|2022-06-21 12:52:20|425.19|423.19|425.33|423.33|425.33|423.33|425.19|423.19|0
1655815950000|2022-06-21 12:52:30|425.48|423.48|425.48|423.48|425.48|423.48|425.48|423.48|0
1655815960000|2022-06-21 12:52:40|425.62|423.62|425.77|423.77|425.77|423.77|425.62|423.62|0
1655815970000|2022-06-21 12:52:50|425.7|423.7|425.77|423.77|425.77|423.77|425.62|423.62|0
1655815980000|2022-06-21 12:53:00|425.62|423.62|425.62|423.62|425.62|423.62|425.48|423.48|0
1655815990000|2022-06-21 12:53:10|425.55|423.55|425.62|423.62|425.62|423.62|425.48|423.48|0
1655816000000|2022-06-21 12:53:20|425.77|423.77|425.62|423.62|425.77|423.77|425.62|423.62|0
1655816010000|2022-06-21 12:53:30|425.77|423.77|425.77|423.77|425.77|423.77|425.62|423.62|0
1655816020000|2022-06-21 12:53:40|425.62|423.62|425.62|423.62|425.62|423.62|425.62|423.62|0
1655816030000|2022-06-21 12:53:50|425.7|423.7|425.62|423.62|425.77|423.77|425.62|423.62|0
1655816040000|2022-06-21 12:54:00|425.77|423.77|425.77|423.77|425.77|423.77|425.77|423.77|0
1655816050000|2022-06-21 12:54:10|425.7|423.7|425.62|423.62|425.77|423.77|425.62|423.62|0
1655816060000|2022-06-21 12:54:20|425.19|423.19|424.89|422.89|425.19|423.19|424.89|422.89|0
1655816070000|2022-06-21 12:54:30|424.97|422.97|424.75|422.75|424.97|422.97|424.75|422.75|0
1655816080000|2022-06-21 12:54:40|425.04|423.04|425.04|423.04|425.04|423.04|425.04|423.04|0
1655816090000|2022-06-21 12:54:50|424.89|422.89|424.89|422.89|424.89|422.89|424.89|422.89|0
1655816100000|2022-06-21 12:55:00|425.04|423.04|425.19|423.19|425.19|423.19|425.04|423.04|0
1655816110000|2022-06-21 12:55:10|425.33|423.33|425.19|423.19|425.33|423.33|425.19|423.19|0
1655816120000|2022-06-21 12:55:20|425.33|423.33|425.48|423.48|425.48|423.48|425.33|423.33|0
1655816130000|2022-06-21 12:55:30|425.33|423.33|425.33|423.33|425.33|423.33|425.33|423.33|0
1655816150000|2022-06-21 12:55:50|425.19|423.19|425.77|423.77|425.77|423.77|425.19|423.19|0
1655816160000|2022-06-21 12:56:00|425.91|423.91|426.06|424.06|426.06|424.06|425.91|423.91|0
1655816170000|2022-06-21 12:56:10|425.99|423.99|425.91|423.91|426.14|424.14|425.91|423.91|0
1655816190000|2022-06-21 12:56:30|425.99|423.99|426.21|424.21|426.21|424.21|425.99|423.99|0
1655816200000|2022-06-21 12:56:40|426.35|424.35|426.35|424.35|426.35|424.35|426.35|424.35|0
1655816240000|2022-06-21 12:57:20|426.5|424.5|426.5|424.5|426.5|424.5|426.5|424.5|0
1655816250000|2022-06-21 12:57:30|426.65|424.65|426.35|424.35|426.65|424.65|426.35|424.35|0
1655816260000|2022-06-21 12:57:40|426.5|424.5|426.64|424.64|426.65|424.65|426.5|424.5|0
1655816270000|2022-06-21 12:57:50|426.79|424.79|426.94|424.94|426.94|424.94|426.64|424.64|0
1655816280000|2022-06-21 12:58:00|427.08|425.08|426.94|424.94|427.08|425.08|426.94|424.94|0
1655816290000|2022-06-21 12:58:10|427.01|425.01|427.08|425.08|427.08|425.08|427.01|425.01|0
1655816300000|2022-06-21 12:58:20|426.94|424.94|427.23|425.23|427.23|425.23|426.94|424.94|0
1655816310000|2022-06-21 12:58:30|427.08|425.08|427.08|425.08|427.08|425.08|427.08|425.08|0
1655816320000|2022-06-21 12:58:40|426.94|424.94|427.08|425.08|427.08|425.08|426.94|424.94|0
1655816330000|2022-06-21 12:58:50|427.23|425.23|427.23|425.23|427.23|425.23|427.16|425.16|0
1655816340000|2022-06-21 12:59:00|427.38|425.38|427.23|425.23|427.38|425.38|427.23|425.23|0
1655816350000|2022-06-21 12:59:10|427.31|425.31|427.23|425.23|427.31|425.31|427.23|425.23|0
1655816360000|2022-06-21 12:59:20|427.38|425.38|427.23|425.23|427.38|425.38|427.23|425.23|0
1655816370000|2022-06-21 12:59:30|427.52|425.52|427.52|425.52|427.52|425.52|427.52|425.52|0
1655816380000|2022-06-21 12:59:40|427.38|425.38|427.38|425.38|427.38|425.38|427.38|425.38|0
1655816400000|2022-06-21 13:00:00|427.52|425.52|427.67|425.67|427.67|425.67|427.52|425.52|0
1655816420000|2022-06-21 13:00:20|427.74|425.74|427.67|425.67|427.74|425.74|427.67|425.67|0
1655816430000|2022-06-21 13:00:30|427.38|425.38|427.23|425.23|427.38|425.38|427.08|425.08|0
1655816440000|2022-06-21 13:00:40|427.01|425.01|426.94|424.94|427.01|425.01|426.94|424.94|0
1655816460000|2022-06-21 13:01:00|427.08|425.08|427.08|425.08|427.08|425.08|427.08|425.08|0
1655816470000|2022-06-21 13:01:10|426.94|424.94|426.5|424.5|426.94|424.94|426.5|424.5|0
1655816480000|2022-06-21 13:01:20|426.35|424.35|426.35|424.35|426.35|424.35|426.35|424.35|0
1655816500000|2022-06-21 13:01:40|426.5|424.5|426.5|424.5|426.5|424.5|426.5|424.5|0
1655816510000|2022-06-21 13:01:50|426.64|424.64|426.35|424.35|426.64|424.64|426.35|424.35|0
1655816520000|2022-06-21 13:02:00|426.06|424.06|426.06|424.06|426.06|424.06|426.06|424.06|0
1655816530000|2022-06-21 13:02:10|425.91|423.91|425.47|423.47|425.91|423.91|425.47|423.47|0
1655816540000|2022-06-21 13:02:20|425.62|423.62|425.62|423.62|425.62|423.62|425.62|423.62|0
1655816550000|2022-06-21 13:02:30|425.47|423.47|425.47|423.47|425.47|423.47|425.47|423.47|0
1655816570000|2022-06-21 13:02:50|425.55|423.55|425.47|423.47|425.55|423.55|425.47|423.47|0
1655816580000|2022-06-21 13:03:00|425.18|423.18|425.18|423.18|425.18|423.18|425.18|423.18|0
1655816590000|2022-06-21 13:03:10|425.26|423.26|425.47|423.47|425.47|423.47|425.18|423.18|0
1655816600000|2022-06-21 13:03:20|425.33|423.33|425.91|423.91|425.91|423.91|425.33|423.33|0
1655816610000|2022-06-21 13:03:30|425.77|423.77|425.77|423.77|425.84|423.84|425.77|423.77|0
1655816620000|2022-06-21 13:03:40|425.91|423.91|425.91|423.91|425.91|423.91|425.91|423.91|0
1655816630000|2022-06-21 13:03:50|425.77|423.77|425.77|423.77|425.77|423.77|425.77|423.77|0
1655816650000|2022-06-21 13:04:10|425.84|423.84|425.91|423.91|425.91|423.91|425.84|423.84|0
1655816660000|2022-06-21 13:04:20|425.77|423.77|425.47|423.47|425.77|423.77|425.47|423.47|0
1655816670000|2022-06-21 13:04:30|425.33|423.33|425.33|423.33|425.33|423.33|425.33|423.33|0
1655816680000|2022-06-21 13:04:40|425.47|423.47|425.47|423.47|425.62|423.62|425.47|423.47|0
1655816690000|2022-06-21 13:04:50|425.62|423.62|425.33|423.33|425.62|423.62|425.33|423.33|0
1655816700000|2022-06-21 13:05:00|425.18|423.18|425.33|423.33|425.33|423.33|425.18|423.18|0
1655816710000|2022-06-21 13:05:10|425.4|423.4|425.62|423.62|425.62|423.62|425.4|423.4|0
1655816720000|2022-06-21 13:05:20|425.33|423.33|425.33|423.33|425.33|423.33|425.18|423.18|0
1655816730000|2022-06-21 13:05:30|425.26|423.26|425.04|423.04|425.26|423.26|425.04|423.04|0
1655816740000|2022-06-21 13:05:40|425.18|423.18|425.04|423.04|425.33|423.33|425.04|423.04|0
1655816750000|2022-06-21 13:05:50|425.18|423.18|425.04|423.04|425.18|423.18|425.04|423.04|0
1655816760000|2022-06-21 13:06:00|425.18|423.18|425.62|423.62|425.62|423.62|425.18|423.18|0
1655816770000|2022-06-21 13:06:10|425.47|423.47|425.62|423.62|425.62|423.62|425.33|423.33|0
1655816780000|2022-06-21 13:06:20|425.7|423.7|425.91|423.91|425.91|423.91|425.7|423.7|0
1655816790000|2022-06-21 13:06:30|425.84|423.84|425.18|423.18|425.84|423.84|425.18|423.18|0
1655816800000|2022-06-21 13:06:40|425.04|423.04|425.04|423.04|425.04|423.04|424.89|422.89|0
1655816810000|2022-06-21 13:06:50|424.89|422.89|424.45|422.45|424.89|422.89|424.45|422.45|0
1655816820000|2022-06-21 13:07:00|424.31|422.31|424.16|422.16|424.31|422.31|424.16|422.16|0
1655816840000|2022-06-21 13:07:20|424.01|422.01|424.16|422.16|424.16|422.16|423.87|421.87|0
1655816850000|2022-06-21 13:07:30|424.31|422.31|424.31|422.31|424.31|422.31|424.31|422.31|0
1655816860000|2022-06-21 13:07:40|424.45|422.45|424.45|422.45|424.6|422.6|424.45|422.45|0
1655816880000|2022-06-21 13:08:00|424.6|422.6|424.89|422.89|424.89|422.89|424.6|422.6|0
1655816890000|2022-06-21 13:08:10|425.03|423.03|425.18|423.18|425.18|423.18|425.03|423.03|0
1655816900000|2022-06-21 13:08:20|425.33|423.33|425.03|423.03|425.33|423.33|425.03|423.03|0
1655816910000|2022-06-21 13:08:30|424.6|422.6|424.45|422.45|424.6|422.6|424.45|422.45|0
1655816920000|2022-06-21 13:08:40|424.31|422.31|424.31|422.31|424.31|422.31|424.31|422.31|0
1655816930000|2022-06-21 13:08:50|424.01|422.01|424.16|422.16|424.16|422.16|424.01|422.01|0
1655816940000|2022-06-21 13:09:00|423.87|421.87|423.87|421.87|423.87|421.87|423.87|421.87|0
1655816950000|2022-06-21 13:09:10|423.58|421.58|423.72|421.72|423.72|421.72|423.58|421.58|0
1655816960000|2022-06-21 13:09:20|423.58|421.58|423.58|421.58|423.58|421.58|423.58|421.58|0
1655816970000|2022-06-21 13:09:30|423.72|421.72|423.72|421.72|423.72|421.72|423.72|421.72|0
1655816980000|2022-06-21 13:09:40|423.58|421.58|423.58|421.58|423.58|421.58|423.58|421.58|0
1655816990000|2022-06-21 13:09:50|423.72|421.72|423.87|421.87|423.87|421.87|423.72|421.72|0
1655817000000|2022-06-21 13:10:00|424.01|422.01|423.87|421.87|424.01|422.01|423.87|421.87|0
1655817020000|2022-06-21 13:10:20|424.01|422.01|424.01|422.01|424.24|422.24|424.01|422.01|0
1655817040000|2022-06-21 13:10:40|423.8|421.8|423.72|421.72|423.8|421.8|423.72|421.72|0
1655817050000|2022-06-21 13:10:50|423.58|421.58|423.87|421.87|423.87|421.87|423.58|421.58|0
1655817060000|2022-06-21 13:11:00|423.8|421.8|424.01|422.01|424.01|422.01|423.8|421.8|0
1655817070000|2022-06-21 13:11:10|424.16|422.16|424.3|422.3|424.3|422.3|424.16|422.16|0
1655817080000|2022-06-21 13:11:20|424.16|422.16|424.45|422.45|424.45|422.45|424.16|422.16|0
1655817100000|2022-06-21 13:11:40|424.6|422.6|424.89|422.89|424.89|422.89|424.6|422.6|0
1655817110000|2022-06-21 13:11:50|424.74|422.74|424.82|422.82|424.82|422.82|424.74|422.74|0
1655817120000|2022-06-21 13:12:00|424.74|422.74|424.45|422.45|424.74|422.74|424.45|422.45|0
1655817130000|2022-06-21 13:12:10|424.16|422.16|424.3|422.3|424.3|422.3|424.16|422.16|0
1655817140000|2022-06-21 13:12:20|424.45|422.45|424.45|422.45|424.45|422.45|424.3|422.3|0
1655817150000|2022-06-21 13:12:30|424.3|422.3|424.3|422.3|424.3|422.3|424.3|422.3|0
1655817160000|2022-06-21 13:12:40|424.16|422.16|424.16|422.16|424.16|422.16|424.01|422.01|0
1655817170000|2022-06-21 13:12:50|424.3|422.3|424.45|422.45|424.45|422.45|424.3|422.3|0
1655817180000|2022-06-21 13:13:00|424.38|422.38|424.6|422.6|424.6|422.6|424.38|422.38|0
1655817190000|2022-06-21 13:13:10|424.45|422.45|424.3|422.3|424.45|422.45|424.3|422.3|0
1655817200000|2022-06-21 13:13:20|424.16|422.16|424.3|422.3|424.3|422.3|424.16|422.16|0
1655817210000|2022-06-21 13:13:30|424.16|422.16|424.16|422.16|424.16|422.16|424.01|422.01|0
1655817220000|2022-06-21 13:13:40|424.3|422.3|424.3|422.3|424.45|422.45|424.3|422.3|0
1655817230000|2022-06-21 13:13:50|424.16|422.16|424.3|422.3|424.3|422.3|424.16|422.16|0
1655817240000|2022-06-21 13:14:00|424.45|422.45|424.6|422.6|424.6|422.6|424.45|422.45|0
1655817250000|2022-06-21 13:14:10|424.45|422.45|424.45|422.45|424.6|422.6|424.45|422.45|0
1655817260000|2022-06-21 13:14:20|424.6|422.6|424.45|422.45|424.6|422.6|424.45|422.45|0
1655817270000|2022-06-21 13:14:30|424.01|422.01|423.87|421.87|424.01|422.01|423.87|421.87|0
1655817280000|2022-06-21 13:14:40|424.01|422.01|424.01|422.01|424.01|422.01|424.01|422.01|0
1655817290000|2022-06-21 13:14:50|423.87|421.87|423.58|421.58|423.87|421.87|423.58|421.58|0
1655817300000|2022-06-21 13:15:00|423.72|421.72|423.72|421.72|423.87|421.87|423.72|421.72|0
1655817310000|2022-06-21 13:15:10|423.58|421.58|423.43|421.43|423.58|421.58|423.43|421.43|0
1655817320000|2022-06-21 13:15:20|423.58|421.58|423.58|421.58|423.58|421.58|423.43|421.43|0
1655817330000|2022-06-21 13:15:30|423.28|421.28|423.43|421.43|423.43|421.43|423.28|421.28|0
1655817350000|2022-06-21 13:15:50|423.58|421.58|423.58|421.58|423.58|421.58|423.58|421.58|0
1655817360000|2022-06-21 13:16:00|423.72|421.72|423.43|421.43|423.72|421.72|423.43|421.43|0
1655817370000|2022-06-21 13:16:10|423.51|421.51|423.43|421.43|423.51|421.51|423.28|421.28|0
1655817380000|2022-06-21 13:16:20|423.72|421.72|423.87|421.87|423.87|421.87|423.72|421.72|0
1655817390000|2022-06-21 13:16:30|423.72|421.72|423.87|421.87|423.87|421.87|423.72|421.72|0
1655817400000|2022-06-21 13:16:40|424.16|422.16|424.3|422.3|424.3|422.3|424.16|422.16|0
1655817410000|2022-06-21 13:16:50|424.45|422.45|424.23|422.23|424.45|422.45|424.23|422.23|0
1655817420000|2022-06-21 13:17:00|424.45|422.45|424.59|422.59|424.59|422.59|424.3|422.3|0
1655817440000|2022-06-21 13:17:20|424.45|422.45|424.3|422.3|424.45|422.45|424.3|422.3|0
1655817470000|2022-06-21 13:17:50|424.16|422.16|423.72|421.72|424.16|422.16|423.72|421.72|0
1655817480000|2022-06-21 13:18:00|423.87|421.87|423.72|421.72|423.87|421.87|423.72|421.72|0
1655817490000|2022-06-21 13:18:10|423.87|421.87|424.59|422.59|424.59|422.59|423.87|421.87|0
1655817500000|2022-06-21 13:18:20|424.89|422.89|424.59|422.59|424.89|422.89|424.59|422.59|0
1655817510000|2022-06-21 13:18:30|424.45|422.45|424.45|422.45|424.45|422.45|424.45|422.45|0
1655817520000|2022-06-21 13:18:40|424.59|422.59|424.45|422.45|424.59|422.59|424.45|422.45|0
1655817530000|2022-06-21 13:18:50|424.52|422.52|424.38|422.38|424.52|422.52|424.38|422.38|0
1655817540000|2022-06-21 13:19:00|424.45|422.45|424.3|422.3|424.45|422.45|424.3|422.3|0
1655817550000|2022-06-21 13:19:10|424.23|422.23|424.16|422.16|424.23|422.23|424.16|422.16|0
1655817560000|2022-06-21 13:19:20|424.3|422.3|424.3|422.3|424.3|422.3|424.16|422.16|0
1655817570000|2022-06-21 13:19:30|424.16|422.16|424.3|422.3|424.3|422.3|424.16|422.16|0
1655817580000|2022-06-21 13:19:40|424.45|422.45|424.3|422.3|424.45|422.45|424.3|422.3|0
1655817590000|2022-06-21 13:19:50|424.45|422.45|424.3|422.3|424.45|422.45|424.3|422.3|0
1655817600000|2022-06-21 13:20:00|424.45|422.45|424.3|422.3|424.45|422.45|424.3|422.3|0
1655817610000|2022-06-21 13:20:10|424.45|422.45|424.88|422.88|424.88|422.88|424.3|422.3|0
1655817620000|2022-06-21 13:20:20|425.03|423.03|425.03|423.03|425.03|423.03|425.03|423.03|0
1655817630000|2022-06-21 13:20:30|424.96|422.96|425.03|423.03|425.03|423.03|424.96|422.96|0
1655817640000|2022-06-21 13:20:40|424.88|422.88|425.03|423.03|425.03|423.03|424.88|422.88|0
1655817650000|2022-06-21 13:20:50|424.96|422.96|424.88|422.88|424.96|422.96|424.88|422.88|0
1655817660000|2022-06-21 13:21:00|424.96|422.96|424.96|422.96|425.03|423.03|424.96|422.96|0
1655817670000|2022-06-21 13:21:10|425.03|423.03|424.88|422.88|425.03|423.03|424.74|422.74|0
1655817680000|2022-06-21 13:21:20|424.74|422.74|424.59|422.59|424.81|422.81|424.59|422.59|0
1655817690000|2022-06-21 13:21:30|424.01|422.01|424.01|422.01|424.16|422.16|424.01|422.01|0
1655817700000|2022-06-21 13:21:40|424.16|422.16|424.01|422.01|424.16|422.16|424.01|422.01|0
1655817710000|2022-06-21 13:21:50|424.16|422.16|424.45|422.45|424.45|422.45|424.16|422.16|0
1655817720000|2022-06-21 13:22:00|424.3|422.3|424.3|422.3|424.3|422.3|424.3|422.3|0
1655817730000|2022-06-21 13:22:10|424.16|422.16|424.16|422.16|424.16|422.16|424.16|422.16|0
1655817740000|2022-06-21 13:22:20|424.01|422.01|424.01|422.01|424.01|422.01|424.01|422.01|0
1655817750000|2022-06-21 13:22:30|423.86|421.86|424.01|422.01|424.01|422.01|423.86|421.86|0
1655817760000|2022-06-21 13:22:40|423.94|421.94|424.01|422.01|424.01|422.01|423.86|421.86|0
1655817770000|2022-06-21 13:22:50|423.86|421.86|424.01|422.01|424.01|422.01|423.86|421.86|0
1655817780000|2022-06-21 13:23:00|423.86|421.86|423.86|421.86|423.94|421.94|423.86|421.86|0
1655817790000|2022-06-21 13:23:10|423.79|421.79|423.57|421.57|423.79|421.79|423.57|421.57|0
1655817800000|2022-06-21 13:23:20|423.43|421.43|423.28|421.28|423.43|421.43|423.28|421.28|0
1655817810000|2022-06-21 13:23:30|423.43|421.43|423.57|421.57|423.57|421.57|423.43|421.43|0
1655817820000|2022-06-21 13:23:40|423.43|421.43|423.43|421.43|423.43|421.43|423.43|421.43|0
1655817830000|2022-06-21 13:23:50|423.36|421.36|423.28|421.28|423.36|421.36|423.28|421.28|0
1655817850000|2022-06-21 13:24:10|422.99|420.99|422.99|420.99|422.99|420.99|422.84|420.84|0
1655817860000|2022-06-21 13:24:20|423.14|421.14|422.99|420.99|423.14|421.14|422.99|420.99|0
1655817870000|2022-06-21 13:24:30|423.14|421.14|422.99|420.99|423.14|421.14|422.99|420.99|0
1655817880000|2022-06-21 13:24:40|423.07|421.07|422.99|420.99|423.07|421.07|422.99|420.99|0
1655817900000|2022-06-21 13:25:00|423.14|421.14|423.28|421.28|423.28|421.28|423.14|421.14|0
1655817910000|2022-06-21 13:25:10|423.36|421.36|423.28|421.28|423.43|421.43|423.28|421.28|0
1655817920000|2022-06-21 13:25:20|423.72|421.72|424.01|422.01|424.01|422.01|423.65|421.65|0
1655817930000|2022-06-21 13:25:30|423.86|421.86|423.72|421.72|423.86|421.86|423.72|421.72|0
1655817940000|2022-06-21 13:25:40|423.79|421.79|423.86|421.86|423.86|421.86|423.79|421.79|0
1655817950000|2022-06-21 13:25:50|424.01|422.01|424.01|422.01|424.15|422.15|423.94|421.94|0
1655817970000|2022-06-21 13:26:10|423.86|421.86|423.94|421.94|423.94|421.94|423.86|421.86|0
1655817980000|2022-06-21 13:26:20|423.86|421.86|424.01|422.01|424.01|422.01|423.86|421.86|0
1655817990000|2022-06-21 13:26:30|423.86|421.86|424.01|422.01|424.01|422.01|423.86|421.86|0
1655818000000|2022-06-21 13:26:40|424.15|422.15|424.01|422.01|424.15|422.15|424.01|422.01|0
1655818010000|2022-06-21 13:26:50|424.3|422.3|424.3|422.3|424.44|422.44|424.3|422.3|0
1655818020000|2022-06-21 13:27:00|424.44|422.44|424.15|422.15|424.59|422.59|424.08|422.08|0
1655818030000|2022-06-21 13:27:10|424.3|422.3|424.01|422.01|424.3|422.3|424.01|422.01|0
1655818040000|2022-06-21 13:27:20|424.15|422.15|424.01|422.01|424.15|422.15|424.01|422.01|0
1655818050000|2022-06-21 13:27:30|424.08|422.08|423.94|421.94|424.08|422.08|423.86|421.86|0
1655818060000|2022-06-21 13:27:40|423.86|421.86|423.43|421.43|423.86|421.86|423.43|421.43|0
1655818070000|2022-06-21 13:27:50|423.28|421.28|423.36|421.36|423.36|421.36|422.99|420.99|0
1655818080000|2022-06-21 13:28:00|423.28|421.28|423.86|421.86|423.86|421.86|423.28|421.28|0
1655818090000|2022-06-21 13:28:10|424.01|422.01|424.3|422.3|424.3|422.3|424.01|422.01|0
1655818100000|2022-06-21 13:28:20|424.15|422.15|423.86|421.86|424.15|422.15|423.86|421.86|0
1655818110000|2022-06-21 13:28:30|424.01|422.01|424.08|422.08|424.08|422.08|424.01|422.01|0
1655818120000|2022-06-21 13:28:40|424.15|422.15|423.86|421.86|424.15|422.15|423.72|421.72|0
1655818130000|2022-06-21 13:28:50|424.01|422.01|424.01|422.01|424.01|422.01|423.86|421.86|0
1655818140000|2022-06-21 13:29:00|423.86|421.86|423.86|421.86|424.15|422.15|423.72|421.72|0
1655818150000|2022-06-21 13:29:10|423.72|421.72|424.01|422.01|424.01|422.01|423.72|421.72|0
1655818160000|2022-06-21 13:29:20|423.86|421.86|423.79|421.79|423.86|421.86|423.72|421.72|0
1655818170000|2022-06-21 13:29:30|423.57|421.57|423.13|421.13|423.57|421.57|423.13|421.13|0
1655818180000|2022-06-21 13:29:40|422.99|420.99|423.28|421.28|423.28|421.28|422.84|420.84|0
1655818190000|2022-06-21 13:29:50|423.35|421.35|422.7|420.7|423.35|421.35|422.7|420.7|0
1655818200000|2022-06-21 13:30:00|422.05|420.05|422.19|420.19|422.19|420.19|422.05|420.05|0
1655818210000|2022-06-21 13:30:10|421.54|419.54|421.54|419.54|421.83|419.83|421.39|419.39|0
1655818220000|2022-06-21 13:30:20|421.68|419.68|422.12|420.12|422.12|420.12|421.68|419.68|0
1655818230000|2022-06-21 13:30:30|422.26|420.26|422.41|420.41|422.41|420.41|421.97|419.97|0
1655818240000|2022-06-21 13:30:40|421.68|419.68|421.39|419.39|421.68|419.68|421.39|419.39|0
1655818250000|2022-06-21 13:30:50|421.97|419.97|421.39|419.39|421.97|419.97|421.1|419.1|0
1655818260000|2022-06-21 13:31:00|421.25|419.25|421.39|419.39|421.39|419.39|421.1|419.1|0
1655818270000|2022-06-21 13:31:10|421.97|419.97|422.12|420.12|422.12|420.12|421.39|419.39|0
1655818280000|2022-06-21 13:31:20|421.97|419.97|421.1|419.1|422.26|420.26|421.1|419.1|0
1655818290000|2022-06-21 13:31:30|421.39|419.39|420.67|418.67|421.54|419.54|420.67|418.67|0
1655818300000|2022-06-21 13:31:40|420.09|418.09|420.09|418.09|420.09|418.09|419.94|417.94|0
1655818310000|2022-06-21 13:31:50|419.8|417.8|420.38|418.38|420.38|418.38|419.8|417.8|0
1655818320000|2022-06-21 13:32:00|420.09|418.09|419.22|417.22|420.09|418.09|419.22|417.22|0
1655818330000|2022-06-21 13:32:10|418.93|416.93|419.22|417.22|419.22|417.22|418.93|416.93|0
1655818340000|2022-06-21 13:32:20|419.36|417.36|419.22|417.22|419.36|417.36|419.07|417.07|0
1655818350000|2022-06-21 13:32:30|419.36|417.36|419.65|417.65|419.65|417.65|419.36|417.36|0
1655818360000|2022-06-21 13:32:40|419.8|417.8|419.94|417.94|420.09|418.09|419.8|417.8|0
1655818370000|2022-06-21 13:32:50|420.09|418.09|420.96|418.96|420.96|418.96|419.94|417.94|0
1655818380000|2022-06-21 13:33:00|420.09|418.09|419.22|417.22|420.09|418.09|419.22|417.22|0
1655818390000|2022-06-21 13:33:10|419.07|417.07|420.16|418.16|420.16|418.16|419.07|417.07|0
1655818400000|2022-06-21 13:33:20|419.94|417.94|419.51|417.51|419.94|417.94|419.51|417.51|0
1655818410000|2022-06-21 13:33:30|419.8|417.8|420.09|418.09|420.09|418.09|419.51|417.51|0
1655818420000|2022-06-21 13:33:40|419.51|417.51|419.07|417.07|419.51|417.51|419.07|417.07|0
1655818430000|2022-06-21 13:33:50|419.36|417.36|419.36|417.36|419.8|417.8|419.36|417.36|0
1655818440000|2022-06-21 13:34:00|419.58|417.58|419.8|417.8|419.8|417.8|419.22|417.22|0
1655818450000|2022-06-21 13:34:10|419.22|417.22|419.51|417.51|419.8|417.8|419.22|417.22|0
1655818460000|2022-06-21 13:34:20|419.8|417.8|419.65|417.65|419.8|417.8|419.36|417.36|0
1655818470000|2022-06-21 13:34:30|419.8|417.8|420.09|418.09|420.09|418.09|419.8|417.8|0
1655818480000|2022-06-21 13:34:40|420.81|418.81|420.09|418.09|420.81|418.81|420.09|418.09|0
1655818490000|2022-06-21 13:34:50|420.23|418.23|419.65|417.65|420.23|418.23|419.65|417.65|0
1655818500000|2022-06-21 13:35:00|419.36|417.36|419.51|417.51|419.51|417.51|419.36|417.36|0
1655818510000|2022-06-21 13:35:10|419.36|417.36|419.8|417.8|419.8|417.8|419.22|417.22|0
1655818520000|2022-06-21 13:35:20|419.22|417.22|419.22|417.22|419.36|417.36|419.22|417.22|0
1655818530000|2022-06-21 13:35:30|418.93|416.93|418.06|416.06|418.93|416.93|418.06|416.06|0
1655818540000|2022-06-21 13:35:40|418.35|416.35|417.92|415.92|418.35|416.35|417.92|415.92|0
1655818550000|2022-06-21 13:35:50|418.06|416.06|416.77|414.77|418.06|416.06|416.77|414.77|0
1655818560000|2022-06-21 13:36:00|416.33|414.33|416.41|414.41|416.41|414.41|416.05|414.05|0
1655818570000|2022-06-21 13:36:10|415.9|413.9|416.62|414.62|416.62|414.62|415.9|413.9|0
1655818580000|2022-06-21 13:36:20|416.05|414.05|416.05|414.05|416.05|414.05|416.05|414.05|0
1655818590000|2022-06-21 13:36:30|415.62|413.62|416.19|414.19|416.19|414.19|415.62|413.62|0
1655818600000|2022-06-21 13:36:40|416.33|414.33|416.33|414.33|416.33|414.33|416.19|414.19|0
1655818610000|2022-06-21 13:36:50|416.48|414.48|416.77|414.77|416.77|414.77|416.19|414.19|0
1655818620000|2022-06-21 13:37:00|416.19|414.19|416.33|414.33|416.33|414.33|415.9|413.9|0
1655818630000|2022-06-21 13:37:10|416.48|414.48|416.19|414.19|416.48|414.48|416.19|414.19|0
1655818640000|2022-06-21 13:37:20|416.48|414.48|416.05|414.05|416.48|414.48|416.05|414.05|0
1655818650000|2022-06-21 13:37:30|415.9|413.9|415.76|413.76|416.05|414.05|415.76|413.76|0
1655818660000|2022-06-21 13:37:40|415.61|413.61|415.9|413.9|416.05|414.05|415.61|413.61|0
1655818670000|2022-06-21 13:37:50|415.76|413.76|415.9|413.9|416.05|414.05|415.76|413.76|0
1655818680000|2022-06-21 13:38:00|415.61|413.61|415.61|413.61|415.61|413.61|415.33|413.33|0
1655818690000|2022-06-21 13:38:10|415.76|413.76|414.18|412.18|415.76|413.76|414.18|412.18|0
1655818700000|2022-06-21 13:38:20|414.47|412.47|414.04|412.04|414.47|412.47|413.89|411.89|0
1655818710000|2022-06-21 13:38:30|413.75|411.75|414.25|412.25|414.25|412.25|413.61|411.61|0
1655818720000|2022-06-21 13:38:40|414.75|412.75|414.47|412.47|414.75|412.75|414.47|412.47|0
1655818730000|2022-06-21 13:38:50|414.75|412.75|415.61|413.61|415.61|413.61|414.75|412.75|0
1655818740000|2022-06-21 13:39:00|416.05|414.05|415.76|413.76|416.05|414.05|415.76|413.76|0
1655818750000|2022-06-21 13:39:10|414.9|412.9|414.83|412.83|414.9|412.9|414.61|412.61|0
1655818760000|2022-06-21 13:39:20|414.32|412.32|413.89|411.89|414.32|412.32|413.89|411.89|0
1655818770000|2022-06-21 13:39:30|413.61|411.61|413.61|411.61|413.61|411.61|413.46|411.46|0
1655818780000|2022-06-21 13:39:40|413.68|411.68|413.46|411.46|413.68|411.68|413.46|411.46|0
1655818790000|2022-06-21 13:39:50|413.75|411.75|413.68|411.68|413.75|411.75|413.46|411.46|0
1655818800000|2022-06-21 13:40:00|413.46|411.46|413.18|411.18|413.61|411.61|413.18|411.18|0
1655818810000|2022-06-21 13:40:10|413.11|411.11|412.6|410.6|413.11|411.11|412.6|410.6|0
1655818820000|2022-06-21 13:40:20|412.32|410.32|411.75|409.75|412.75|410.75|411.75|409.75|0
1655818830000|2022-06-21 13:40:30|411.32|409.32|411.39|409.39|411.54|409.54|411.32|409.32|0
1655818840000|2022-06-21 13:40:40|411.18|409.18|411.18|409.18|411.32|409.32|411.18|409.18|0
1655818850000|2022-06-21 13:40:50|410.89|408.89|410.61|408.61|410.89|408.89|410.61|408.61|0
1655818860000|2022-06-21 13:41:00|410.32|408.32|410.32|408.32|410.32|408.32|410.04|408.04|0
1655818870000|2022-06-21 13:41:10|411.18|409.18|411.6|409.6|411.75|409.75|411.18|409.18|0
1655818880000|2022-06-21 13:41:20|411.32|409.32|411.46|409.46|411.46|409.46|411.18|409.18|0
1655818890000|2022-06-21 13:41:30|411.6|409.6|411.46|409.46|411.6|409.6|411.18|409.18|0
1655818900000|2022-06-21 13:41:40|411.6|409.6|411.32|409.32|411.6|409.6|411.18|409.18|0
1655818910000|2022-06-21 13:41:50|411.46|409.46|410.89|408.89|411.46|409.46|410.89|408.89|0
1655818920000|2022-06-21 13:42:00|411.03|409.03|411.03|409.03|411.03|409.03|411.03|409.03|0
1655818930000|2022-06-21 13:42:10|411.32|409.32|411.32|409.32|411.32|409.32|410.89|408.89|0
1655818940000|2022-06-21 13:42:20|411.46|409.46|410.89|408.89|411.6|409.6|410.89|408.89|0
1655818950000|2022-06-21 13:42:30|410.75|408.75|410.75|408.75|410.75|408.75|410.75|408.75|0
1655818960000|2022-06-21 13:42:40|410.61|408.61|409.89|407.89|410.61|408.61|409.89|407.89|0
1655818970000|2022-06-21 13:42:50|409.61|407.61|409.89|407.89|410.04|408.04|409.61|407.61|0
1655818980000|2022-06-21 13:43:00|410.54|408.54|410.75|408.75|410.75|408.75|410.54|408.54|0
1655818990000|2022-06-21 13:43:10|410.61|408.61|411.32|409.32|411.32|409.32|410.61|408.61|0
1655819000000|2022-06-21 13:43:20|411.46|409.46|411.6|409.6|411.6|409.6|411.32|409.32|0
1655819010000|2022-06-21 13:43:30|411.46|409.46|411.18|409.18|411.46|409.46|411.18|409.18|0
1655819020000|2022-06-21 13:43:40|411.32|409.32|410.46|408.46|411.32|409.32|410.46|408.46|0
1655819030000|2022-06-21 13:43:50|410.32|408.32|410.32|408.32|410.32|408.32|410.04|408.04|0
1655819040000|2022-06-21 13:44:00|410.04|408.04|410.6|408.6|410.6|408.6|410.04|408.04|0
1655819050000|2022-06-21 13:44:10|410.32|408.32|410.32|408.32|410.32|408.32|410.32|408.32|0
1655819060000|2022-06-21 13:44:20|410.46|408.46|410.6|408.6|410.6|408.6|410.39|408.39|0
1655819070000|2022-06-21 13:44:30|410.46|408.46|410.6|408.6|410.6|408.6|410.32|408.32|0
1655819080000|2022-06-21 13:44:40|410.75|408.75|410.46|408.46|410.75|408.75|410.46|408.46|0
1655819090000|2022-06-21 13:44:50|410.32|408.32|410.75|408.75|410.75|408.75|410.32|408.32|0
1655819100000|2022-06-21 13:45:00|410.6|408.6|411.75|409.75|411.75|409.75|410.6|408.6|0
1655819110000|2022-06-21 13:45:10|412.6|410.6|413.17|411.17|413.17|411.17|412.6|410.6|0
1655819120000|2022-06-21 13:45:20|413.32|411.32|415.83|413.83|415.83|413.83|413.32|411.32|0
1655819130000|2022-06-21 13:45:30|415.76|413.76|415.83|413.83|415.97|413.97|415.76|413.76|0
1655819140000|2022-06-21 13:45:40|415.68|413.68|415.97|413.97|415.97|413.97|415.68|413.68|0
1655819150000|2022-06-21 13:45:50|416.26|414.26|415.97|413.97|416.26|414.26|415.97|413.97|0
1655819160000|2022-06-21 13:46:00|416.26|414.26|414.84|412.84|416.26|414.26|414.84|412.84|0
1655819170000|2022-06-21 13:46:10|415.26|413.26|414.02|412.02|415.26|413.26|414.02|412.02|0
1655819180000|2022-06-21 13:46:20|413.44|411.44|411.59|409.59|413.44|411.44|411.59|409.59|0
1655819190000|2022-06-21 13:46:30|411.16|409.16|411.73|409.73|411.87|409.87|411.16|409.16|0
1655819200000|2022-06-21 13:46:40|412.02|410.02|411.66|409.66|412.02|410.02|411.66|409.66|0
1655819210000|2022-06-21 13:46:50|411.59|409.59|412.3|410.3|412.3|410.3|411.59|409.59|0
1655819220000|2022-06-21 13:47:00|412.02|410.02|411.73|409.73|412.02|410.02|411.73|409.73|0
1655819230000|2022-06-21 13:47:10|411.87|409.87|412.16|410.16|412.16|410.16|411.87|409.87|0
1655819240000|2022-06-21 13:47:20|411.87|409.87|411.59|409.59|412.02|410.02|411.59|409.59|0
1655819250000|2022-06-21 13:47:30|411.66|409.66|411.59|409.59|411.66|409.66|411.59|409.59|0
1655819260000|2022-06-21 13:47:40|411.87|409.87|411.73|409.73|411.87|409.87|411.59|409.59|0
1655819270000|2022-06-21 13:47:50|412.02|410.02|411.73|409.73|412.16|410.16|411.73|409.73|0
1655819280000|2022-06-21 13:48:00|411.87|409.87|411.59|409.59|411.87|409.87|411.59|409.59|0
1655819290000|2022-06-21 13:48:10|412.16|410.16|412.44|410.44|412.59|410.59|412.16|410.16|0
1655819300000|2022-06-21 13:48:20|412.73|410.73|412.16|410.16|412.73|410.73|412.16|410.16|0
1655819310000|2022-06-21 13:48:30|412.44|410.44|412.02|410.02|412.44|410.44|412.02|410.02|0
1655819320000|2022-06-21 13:48:40|411.95|409.95|412.44|410.44|412.44|410.44|411.95|409.95|0
1655819330000|2022-06-21 13:48:50|412.87|410.87|413.02|411.02|413.02|411.02|412.87|410.87|0
1655819340000|2022-06-21 13:49:00|412.44|410.44|413.44|411.44|413.44|411.44|412.44|410.44|0
1655819350000|2022-06-21 13:49:10|413.01|411.01|413.01|411.01|413.01|411.01|412.44|410.44|0
1655819360000|2022-06-21 13:49:20|412.73|410.73|413.59|411.59|413.59|411.59|412.73|410.73|0
1655819370000|2022-06-21 13:49:30|413.73|411.73|414.02|412.02|414.02|412.02|413.59|411.59|0
1655819380000|2022-06-21 13:49:40|414.16|412.16|413.59|411.59|414.16|412.16|413.59|411.59|0
1655819390000|2022-06-21 13:49:50|413.3|411.3|412.73|410.73|413.3|411.3|412.73|410.73|0
1655819400000|2022-06-21 13:50:00|412.59|410.59|413.16|411.16|413.16|411.16|412.59|410.59|0
1655819410000|2022-06-21 13:50:10|413.44|411.44|414.02|412.02|414.02|412.02|413.44|411.44|0
1655819420000|2022-06-21 13:50:20|413.16|411.16|413.3|411.3|413.73|411.73|413.16|411.16|0
1655819430000|2022-06-21 13:50:30|413.16|411.16|412.73|410.73|413.16|411.16|412.73|410.73|0
1655819440000|2022-06-21 13:50:40|412.44|410.44|412.3|410.3|412.44|410.44|412.16|410.16|0
1655819450000|2022-06-21 13:50:50|412.87|410.87|413.44|411.44|413.44|411.44|412.87|410.87|0
1655819460000|2022-06-21 13:51:00|413.59|411.59|413.01|411.01|413.59|411.59|413.01|411.01|0
1655819470000|2022-06-21 13:51:10|412.87|410.87|413.23|411.23|413.23|411.23|412.87|410.87|0
1655819480000|2022-06-21 13:51:20|413.01|411.01|413.16|411.16|413.3|411.3|413.01|411.01|0
1655819490000|2022-06-21 13:51:30|413.01|411.01|412.73|410.73|413.01|411.01|412.59|410.59|0
1655819500000|2022-06-21 13:51:40|412.87|410.87|413.01|411.01|413.01|411.01|412.87|410.87|0
1655819510000|2022-06-21 13:51:50|412.87|410.87|413.44|411.44|413.44|411.44|412.87|410.87|0
1655819520000|2022-06-21 13:52:00|412.87|410.87|412.44|410.44|412.87|410.87|412.44|410.44|0
1655819530000|2022-06-21 13:52:10|412.59|410.59|412.16|410.16|412.59|410.59|412.16|410.16|0
1655819540000|2022-06-21 13:52:20|412.3|410.3|412.3|410.3|412.3|410.3|411.87|409.87|0
1655819550000|2022-06-21 13:52:30|411.73|409.73|411.44|409.44|411.73|409.73|411.44|409.44|0
1655819560000|2022-06-21 13:52:40|411.73|409.73|411.44|409.44|411.73|409.73|411.44|409.44|0
1655819570000|2022-06-21 13:52:50|411.59|409.59|411.44|409.44|411.59|409.59|411.44|409.44|0
1655819580000|2022-06-21 13:53:00|411.3|409.3|411.02|409.02|411.3|409.3|410.73|408.73|0
1655819590000|2022-06-21 13:53:10|410.73|408.73|411.16|409.16|411.16|409.16|410.59|408.59|0
1655819600000|2022-06-21 13:53:20|411.3|409.3|410.87|408.87|411.3|409.3|410.87|408.87|0
1655819610000|2022-06-21 13:53:30|411.02|409.02|410.87|408.87|411.02|409.02|410.73|408.73|0
1655819620000|2022-06-21 13:53:40|411.02|409.02|411.44|409.44|411.44|409.44|411.02|409.02|0
1655819630000|2022-06-21 13:53:50|411.16|409.16|411.02|409.02|411.16|409.16|411.02|409.02|0
1655819640000|2022-06-21 13:54:00|410.87|408.87|411.16|409.16|411.16|409.16|410.87|408.87|0
1655819650000|2022-06-21 13:54:10|411.02|409.02|411.02|409.02|411.3|409.3|411.02|409.02|0
1655819660000|2022-06-21 13:54:20|410.87|408.87|410.87|408.87|410.87|408.87|410.73|408.73|0
1655819670000|2022-06-21 13:54:30|411.01|409.01|410.59|408.59|411.01|409.01|410.59|408.59|0
1655819680000|2022-06-21 13:54:40|410.73|408.73|411.01|409.01|411.01|409.01|410.73|408.73|0
1655819690000|2022-06-21 13:54:50|410.73|408.73|411.01|409.01|411.01|409.01|410.73|408.73|0
1655819700000|2022-06-21 13:55:00|411.44|409.44|410.59|408.59|411.44|409.44|410.59|408.59|0
1655819710000|2022-06-21 13:55:10|410.73|408.73|410.59|408.59|410.87|408.87|410.59|408.59|0
1655819720000|2022-06-21 13:55:20|410.3|408.3|409.73|407.73|410.3|408.3|409.59|407.59|0
1655819730000|2022-06-21 13:55:30|409.88|407.88|410.59|408.59|410.59|408.59|409.88|407.88|0
1655819740000|2022-06-21 13:55:40|409.59|407.59|410.02|408.02|410.02|408.02|409.59|407.59|0
1655819750000|2022-06-21 13:55:50|409.88|407.88|409.59|407.59|409.88|407.88|409.59|407.59|0
1655819760000|2022-06-21 13:56:00|409.31|407.31|408.74|406.74|409.31|407.31|408.74|406.74|0
1655819770000|2022-06-21 13:56:10|408.6|406.6|410.02|408.02|410.02|408.02|408.6|406.6|0
1655819780000|2022-06-21 13:56:20|410.16|408.16|409.73|407.73|410.16|408.16|409.73|407.73|0
1655819790000|2022-06-21 13:56:30|409.59|407.59|409.1|407.1|409.59|407.59|409.02|407.02|0
1655819800000|2022-06-21 13:56:40|409.02|407.02|408.74|406.74|409.02|407.02|408.74|406.74|0
1655819810000|2022-06-21 13:56:50|409.02|407.02|408.88|406.88|409.16|407.16|408.88|406.88|0
1655819820000|2022-06-21 13:57:00|408.31|406.31|408.6|406.6|408.6|406.6|408.31|406.31|0
1655819830000|2022-06-21 13:57:10|408.31|406.31|409.02|407.02|409.02|407.02|408.31|406.31|0
1655819840000|2022-06-21 13:57:20|408.88|406.88|408.74|406.74|408.88|406.88|408.6|406.6|0
1655819850000|2022-06-21 13:57:30|408.6|406.6|408.88|406.88|408.88|406.88|408.45|406.45|0
1655819860000|2022-06-21 13:57:40|408.45|406.45|408.45|406.45|408.74|406.74|408.45|406.45|0
1655819870000|2022-06-21 13:57:50|408.31|406.31|408.74|406.74|408.74|406.74|408.31|406.31|0
1655819880000|2022-06-21 13:58:00|409.1|407.1|409.45|407.45|409.45|407.45|409.1|407.1|0
1655819890000|2022-06-21 13:58:10|409.31|407.31|409.45|407.45|409.45|407.45|409.31|407.31|0
1655819900000|2022-06-21 13:58:20|409.02|407.02|408.45|406.45|409.02|407.02|408.45|406.45|0
1655819910000|2022-06-21 13:58:30|408.17|406.17|408.1|406.1|408.17|406.17|407.89|405.89|0
1655819920000|2022-06-21 13:58:40|407.89|405.89|408.03|406.03|408.03|406.03|407.75|405.75|0
1655819930000|2022-06-21 13:58:50|408.17|406.17|407.75|405.75|408.17|406.17|407.75|405.75|0
1655819940000|2022-06-21 13:59:00|407.82|405.82|407.32|405.32|407.82|405.82|407.32|405.32|0
1655819950000|2022-06-21 13:59:10|407.25|405.25|407.04|405.04|407.25|405.25|407.04|405.04|0
1655819960000|2022-06-21 13:59:20|406.97|404.97|406.97|404.97|407.04|405.04|406.97|404.97|0
1655819970000|2022-06-21 13:59:30|406.75|404.75|406.05|404.05|406.75|404.75|406.05|404.05|0
1655819980000|2022-06-21 13:59:40|405.76|403.76|405.62|403.62|405.76|403.76|405.34|403.34|0
1655819990000|2022-06-21 13:59:50|405.41|403.41|405.76|403.76|405.76|403.76|405.41|403.41|0
1655820000000|2022-06-21 14:00:00|405.41|403.41|406.19|404.19|406.19|404.19|405.2|403.2|0
1655820010000|2022-06-21 14:00:10|406.75|404.75|406.9|404.9|406.97|404.97|406.75|404.75|0
1655820020000|2022-06-21 14:00:20|406.61|404.61|406.83|404.83|406.83|404.83|406.61|404.61|0
1655820030000|2022-06-21 14:00:30|406.75|404.75|406.61|404.61|406.75|404.75|406.33|404.33|0
1655820040000|2022-06-21 14:00:40|407.04|405.04|406.89|404.89|407.04|405.04|406.33|404.33|0
1655820050000|2022-06-21 14:00:50|406.54|404.54|406.89|404.89|406.89|404.89|406.54|404.54|0
1655820060000|2022-06-21 14:01:00|406.33|404.33|406.61|404.61|406.89|404.89|406.33|404.33|0
1655820070000|2022-06-21 14:01:10|406.83|404.83|406.33|404.33|406.83|404.83|406.33|404.33|0
1655820080000|2022-06-21 14:01:20|406.47|404.47|407.04|405.04|407.04|405.04|406.33|404.33|0
1655820090000|2022-06-21 14:01:30|406.89|404.89|406.89|404.89|406.89|404.89|406.89|404.89|0
1655820100000|2022-06-21 14:01:40|407.04|405.04|407.6|405.6|407.74|405.74|407.04|405.04|0
1655820110000|2022-06-21 14:01:50|407.74|405.74|407.89|405.89|407.89|405.89|407.74|405.74|0
1655820120000|2022-06-21 14:02:00|407.6|405.6|407.46|405.46|407.74|405.74|407.46|405.46|0
1655820130000|2022-06-21 14:02:10|407.32|405.32|406.61|404.61|407.32|405.32|406.61|404.61|0
1655820140000|2022-06-21 14:02:20|406.47|404.47|406.61|404.61|406.75|404.75|406.47|404.47|0
1655820150000|2022-06-21 14:02:30|406.47|404.47|405.48|403.48|406.47|404.47|405.48|403.48|0
1655820160000|2022-06-21 14:02:40|406.33|404.33|406.05|404.05|406.75|404.75|406.05|404.05|0
1655820170000|2022-06-21 14:02:50|406.19|404.19|405.76|403.76|406.19|404.19|405.76|403.76|0
1655820180000|2022-06-21 14:03:00|405.9|403.9|405.34|403.34|405.9|403.9|405.34|403.34|0
1655820190000|2022-06-21 14:03:10|405.06|403.06|405.2|403.2|405.2|403.2|404.92|402.92|0
1655820200000|2022-06-21 14:03:20|405.34|403.34|404.63|402.63|405.34|403.34|404.63|402.63|0
1655820210000|2022-06-21 14:03:30|404.78|402.78|404.78|402.78|404.78|402.78|404.78|402.78|0
1655820220000|2022-06-21 14:03:40|404.63|402.63|404.63|402.63|405.06|403.06|404.63|402.63|0
1655820230000|2022-06-21 14:03:50|404.49|402.49|405.48|403.48|405.48|403.48|404.35|402.35|0
1655820240000|2022-06-21 14:04:00|405.55|403.55|405.06|403.06|405.62|403.62|405.06|403.06|0
1655820250000|2022-06-21 14:04:10|404.92|402.92|404.49|402.49|404.92|402.92|404.49|402.49|0
1655820260000|2022-06-21 14:04:20|404.63|402.63|404.49|402.49|404.77|402.77|404.49|402.49|0
1655820270000|2022-06-21 14:04:30|404.92|402.92|404.35|402.35|404.92|402.92|404.35|402.35|0
1655820280000|2022-06-21 14:04:40|404.49|402.49|404.21|402.21|404.49|402.49|404.21|402.21|0
1655820290000|2022-06-21 14:04:50|404.77|402.77|404.35|402.35|404.77|402.77|404.35|402.35|0
1655820300000|2022-06-21 14:05:00|404.49|402.49|404.63|402.63|404.63|402.63|404.49|402.49|0
1655820310000|2022-06-21 14:05:10|404.35|402.35|404.21|402.21|404.35|402.35|403.93|401.93|0
1655820320000|2022-06-21 14:05:20|403.93|401.93|404.35|402.35|404.35|402.35|403.93|401.93|0
1655820330000|2022-06-21 14:05:30|404.49|402.49|405.34|403.34|405.34|403.34|404.49|402.49|0
1655820340000|2022-06-21 14:05:40|405.62|403.62|405.62|403.62|405.62|403.62|405.48|403.48|0
1655820350000|2022-06-21 14:05:50|405.34|403.34|405.34|403.34|405.34|403.34|405.2|403.2|0
1655820360000|2022-06-21 14:06:00|405.62|403.62|405.76|403.76|405.76|403.76|405.2|403.2|0
1655820370000|2022-06-21 14:06:10|405.48|403.48|405.34|403.34|405.9|403.9|405.34|403.34|0
1655820380000|2022-06-21 14:06:20|405.62|403.62|405.34|403.34|406.04|404.04|405.34|403.34|0
1655820390000|2022-06-21 14:06:30|405.2|403.2|405.06|403.06|405.34|403.34|405.06|403.06|0
1655820400000|2022-06-21 14:06:40|405.48|403.48|405.62|403.62|405.62|403.62|405.48|403.48|0
1655820410000|2022-06-21 14:06:50|405.48|403.48|405.9|403.9|405.9|403.9|405.48|403.48|0
1655820420000|2022-06-21 14:07:00|405.34|403.34|405.62|403.62|405.62|403.62|405.2|403.2|0
1655820430000|2022-06-21 14:07:10|405.2|403.2|405.48|403.48|405.48|403.48|405.2|403.2|0
1655820440000|2022-06-21 14:07:20|405.34|403.34|405.48|403.48|405.48|403.48|405.2|403.2|0
1655820450000|2022-06-21 14:07:30|405.62|403.62|405.76|403.76|405.76|403.76|405.62|403.62|0
1655820460000|2022-06-21 14:07:40|405.34|403.34|405.34|403.34|405.48|403.48|405.34|403.34|0
1655820470000|2022-06-21 14:07:50|405.2|403.2|387.14|385.14|405.2|403.2|387.14|385.14|0
1655820480000|2022-06-21 14:08:00|387.57|385.57|387.86|385.86|387.86|385.86|387.42|385.42|0
1655820490000|2022-06-21 14:08:10|388|386|389.42|387.42|389.42|387.42|388|386|0
1655820500000|2022-06-21 14:08:20|390.99|388.99|407.88|405.88|410.59|408.59|390.99|388.99|0
1655820510000|2022-06-21 14:08:30|408.02|406.02|408.02|406.02|408.16|406.16|408.02|406.02|0
1655820520000|2022-06-21 14:08:40|407.52|405.52|407.45|405.45|407.66|405.66|407.45|405.45|0
1655820530000|2022-06-21 14:08:50|407.77|405.77|407.2|405.2|407.77|405.77|406.92|404.92|0
1655820540000|2022-06-21 14:09:00|407.06|405.06|406.78|404.78|407.2|405.2|406.78|404.78|0
1655820550000|2022-06-21 14:09:10|407.06|405.06|407.35|405.35|407.35|405.35|406.92|404.92|0
1655820560000|2022-06-21 14:09:20|407.2|405.2|407.35|405.35|407.35|405.35|407.06|405.06|0
1655820570000|2022-06-21 14:09:30|407.49|405.49|407.35|405.35|407.49|405.49|407.35|405.35|0
1655820580000|2022-06-21 14:09:40|407.49|405.49|407.49|405.49|407.49|405.49|407.35|405.35|0
1655820590000|2022-06-21 14:09:50|407.63|405.63|407.63|405.63|407.91|405.91|407.63|405.63|0
1655820600000|2022-06-21 14:10:00|407.2|405.2|407.2|405.2|407.35|405.35|407.2|405.2|0
1655820610000|2022-06-21 14:10:10|407.35|405.35|407.35|405.35|407.77|405.77|407.35|405.35|0
1655820620000|2022-06-21 14:10:20|407.63|405.63|407.63|405.63|407.63|405.63|407.49|405.49|0
1655820630000|2022-06-21 14:10:30|407.35|405.35|407.63|405.63|407.63|405.63|407.35|405.35|0
1655820640000|2022-06-21 14:10:40|407.77|405.77|408.19|406.19|408.19|406.19|407.77|405.77|0
1655820650000|2022-06-21 14:10:50|408.05|406.05|407.63|405.63|408.19|406.19|407.63|405.63|0
1655820660000|2022-06-21 14:11:00|407.7|405.7|407.63|405.63|407.7|405.7|407.06|405.06|0
1655820670000|2022-06-21 14:11:10|407.49|405.49|407.34|405.34|407.49|405.49|407.2|405.2|0
1655820680000|2022-06-21 14:11:20|407.2|405.2|406.92|404.92|407.2|405.2|406.92|404.92|0
1655820690000|2022-06-21 14:11:30|407.06|405.06|407.2|405.2|407.2|405.2|406.92|404.92|0
1655820700000|2022-06-21 14:11:40|407.28|405.28|406.64|404.64|407.28|405.28|406.64|404.64|0
1655820710000|2022-06-21 14:11:50|406.5|404.5|406.5|404.5|406.64|404.64|406.36|404.36|0
1655820720000|2022-06-21 14:12:00|407.06|405.06|407.2|405.2|407.2|405.2|406.92|404.92|0
1655820730000|2022-06-21 14:12:10|407.63|405.63|407.63|405.63|407.63|405.63|407.63|405.63|0
1655820740000|2022-06-21 14:12:20|407.28|405.28|407.34|405.34|407.34|405.34|407.2|405.2|0
1655820750000|2022-06-21 14:12:30|407.06|405.06|407.34|405.34|407.49|405.49|407.06|405.06|0
1655820760000|2022-06-21 14:12:40|407.49|405.49|407.49|405.49|407.63|405.63|407.49|405.49|0
1655820770000|2022-06-21 14:12:50|407.34|405.34|407.2|405.2|407.34|405.34|407.06|405.06|0
1655820780000|2022-06-21 14:13:00|406.64|404.64|406.78|404.78|406.92|404.92|406.64|404.64|0
1655820790000|2022-06-21 14:13:10|406.5|404.5|406.36|404.36|406.5|404.5|406.36|404.36|0
1655820800000|2022-06-21 14:13:20|406.22|404.22|406.22|404.22|406.22|404.22|406.07|404.07|0
1655820810000|2022-06-21 14:13:30|406.5|404.5|406.07|404.07|406.5|404.5|406.07|404.07|0
1655820820000|2022-06-21 14:13:40|405.93|403.93|405.93|403.93|406.07|404.07|405.93|403.93|0
1655820830000|2022-06-21 14:13:50|406.5|404.5|406.64|404.64|406.64|404.64|406.36|404.36|0
1655820840000|2022-06-21 14:14:00|406.36|404.36|405.51|403.51|406.36|404.36|405.51|403.51|0
1655820850000|2022-06-21 14:14:10|405.3|403.3|405.23|403.23|405.3|403.3|405.09|403.09|0
1655820860000|2022-06-21 14:14:20|405.65|403.65|405.37|403.37|405.65|403.65|405.37|403.37|0
1655820870000|2022-06-21 14:14:30|404.95|402.95|404.81|402.81|404.95|402.95|404.81|402.81|0
1655820880000|2022-06-21 14:14:40|404.95|402.95|405.79|403.79|405.79|403.79|404.95|402.95|0
1655820890000|2022-06-21 14:14:50|405.37|403.37|405.65|403.65|405.65|403.65|405.23|403.23|0
1655820900000|2022-06-21 14:15:00|405.23|403.23|405.23|403.23|405.23|403.23|405.09|403.09|0
1655820910000|2022-06-21 14:15:10|405.51|403.51|405.93|403.93|405.93|403.93|405.23|403.23|0
1655820920000|2022-06-21 14:15:20|405.65|403.65|406.07|404.07|406.07|404.07|405.65|403.65|0
1655820930000|2022-06-21 14:15:30|406.21|404.21|406.5|404.5|406.5|404.5|406.21|404.21|0
1655820940000|2022-06-21 14:15:40|406.64|404.64|406.5|404.5|406.78|404.78|406.5|404.5|0
1655820950000|2022-06-21 14:15:50|406.64|404.64|406.5|404.5|406.78|404.78|406.5|404.5|0
1655820960000|2022-06-21 14:16:00|406.78|404.78|407.2|405.2|407.2|405.2|406.78|404.78|0
1655820970000|2022-06-21 14:16:10|407.06|405.06|407.91|405.91|407.91|405.91|407.06|405.06|0
1655820980000|2022-06-21 14:16:20|408.19|406.19|407.2|405.2|408.19|406.19|407.2|405.2|0
1655820990000|2022-06-21 14:16:30|407.48|405.48|407.34|405.34|407.63|405.63|407.34|405.34|0
1655821000000|2022-06-21 14:16:40|407.2|405.2|407.2|405.2|407.2|405.2|407.06|405.06|0
1655821010000|2022-06-21 14:16:50|407.06|405.06|406.92|404.92|407.2|405.2|406.92|404.92|0
1655821020000|2022-06-21 14:17:00|406.71|404.71|406.21|404.21|406.71|404.71|406.21|404.21|0
1655821030000|2022-06-21 14:17:10|406.07|404.07|406.07|404.07|406.07|404.07|406.07|404.07|0
1655821040000|2022-06-21 14:17:20|406.21|404.21|406.07|404.07|406.35|404.35|406.07|404.07|0
1655821050000|2022-06-21 14:17:30|406.15|404.15|405.79|403.79|406.15|404.15|405.65|403.65|0
1655821060000|2022-06-21 14:17:40|405.65|403.65|405.37|403.37|405.79|403.79|405.37|403.37|0
1655821070000|2022-06-21 14:17:50|404.95|402.95|405.09|403.09|405.09|403.09|404.95|402.95|0
1655821080000|2022-06-21 14:18:00|404.95|402.95|405.79|403.79|405.79|403.79|404.95|402.95|0
1655821090000|2022-06-21 14:18:10|406.07|404.07|404.95|402.95|406.07|404.07|404.95|402.95|0
1655821100000|2022-06-21 14:18:20|405.09|403.09|405.79|403.79|405.79|403.79|405.09|403.09|0
1655821110000|2022-06-21 14:18:30|405.65|403.65|406.07|404.07|406.07|404.07|405.65|403.65|0
1655821120000|2022-06-21 14:18:40|405.79|403.79|405.79|403.79|405.79|403.79|405.79|403.79|0
1655821130000|2022-06-21 14:18:50|405.65|403.65|405.37|403.37|405.65|403.65|405.37|403.37|0
1655821140000|2022-06-21 14:19:00|405.23|403.23|405.51|403.51|405.51|403.51|405.09|403.09|0
1655821150000|2022-06-21 14:19:10|405.23|403.23|405.79|403.79|405.79|403.79|405.23|403.23|0
1655821160000|2022-06-21 14:19:20|406.07|404.07|406.35|404.35|406.35|404.35|406.07|404.07|0
1655821170000|2022-06-21 14:19:30|406.78|404.78|406.92|404.92|406.92|404.92|406.78|404.78|0
1655821180000|2022-06-21 14:19:40|406.78|404.78|406.49|404.49|406.78|404.78|406.49|404.49|0
1655821190000|2022-06-21 14:19:50|406.64|404.64|406.49|404.49|406.64|404.64|406.49|404.49|0
1655821200000|2022-06-21 14:20:00|406.64|404.64|407.2|405.2|407.2|405.2|406.64|404.64|0
1655821210000|2022-06-21 14:20:10|407.48|405.48|407.2|405.2|407.48|405.48|407.2|405.2|0
1655821220000|2022-06-21 14:20:20|407.48|405.48|407.91|405.91|407.91|405.91|407.34|405.34|0
1655821230000|2022-06-21 14:20:30|407.62|405.62|406.92|404.92|407.62|405.62|406.92|404.92|0
1655821240000|2022-06-21 14:20:40|406.64|404.64|406.35|404.35|406.64|404.64|406.35|404.35|0
1655821250000|2022-06-21 14:20:50|406.49|404.49|406.35|404.35|406.49|404.49|406.21|404.21|0
1655821260000|2022-06-21 14:21:00|406.21|404.21|405.51|403.51|406.21|404.21|405.51|403.51|0
1655821270000|2022-06-21 14:21:10|405.23|403.23|405.51|403.51|406.07|404.07|405.23|403.23|0
1655821280000|2022-06-21 14:21:20|405.23|403.23|405.79|403.79|405.79|403.79|405.23|403.23|0
1655821290000|2022-06-21 14:21:30|405.65|403.65|405.23|403.23|405.65|403.65|405.23|403.23|0
1655821300000|2022-06-21 14:21:40|405.65|403.65|405.23|403.23|405.72|403.72|405.23|403.23|0
1655821310000|2022-06-21 14:21:50|405.09|403.09|405.09|403.09|405.09|403.09|405.09|403.09|0
1655821320000|2022-06-21 14:22:00|404.8|402.8|404.66|402.66|404.8|402.8|404.66|402.66|0
1655821330000|2022-06-21 14:22:10|404.8|402.8|403.82|401.82|404.8|402.8|403.82|401.82|0
1655821340000|2022-06-21 14:22:20|404.1|402.1|404.24|402.24|404.24|402.24|404.1|402.1|0
1655821350000|2022-06-21 14:22:30|403.4|401.4|403.26|401.26|403.54|401.54|403.12|401.12|0
1655821360000|2022-06-21 14:22:40|403.12|401.12|403.26|401.26|403.26|401.26|403.12|401.12|0
1655821370000|2022-06-21 14:22:50|403.4|401.4|403.54|401.54|403.54|401.54|403.4|401.4|0
1655821380000|2022-06-21 14:23:00|403.68|401.68|403.68|401.68|403.68|401.68|403.54|401.54|0
1655821390000|2022-06-21 14:23:10|403.54|401.54|403.61|401.61|403.61|401.61|403.4|401.4|0
1655821400000|2022-06-21 14:23:20|403.68|401.68|403.26|401.26|403.68|401.68|403.26|401.26|0
1655821410000|2022-06-21 14:23:30|403.4|401.4|403.12|401.12|403.4|401.4|403.12|401.12|0
1655821420000|2022-06-21 14:23:40|403.4|401.4|403.19|401.19|403.4|401.4|403.12|401.12|0
1655821430000|2022-06-21 14:23:50|402.98|400.98|402.7|400.7|402.98|400.98|402.7|400.7|0
1655821440000|2022-06-21 14:24:00|402.84|400.84|402.7|400.7|402.84|400.84|402.56|400.56|0
1655821450000|2022-06-21 14:24:10|402.84|400.84|402.84|400.84|402.98|400.98|402.84|400.84|0
1655821460000|2022-06-21 14:24:20|402.98|400.98|402.98|400.98|402.98|400.98|402.7|400.7|0
1655821470000|2022-06-21 14:24:30|403.12|401.12|402.84|400.84|403.26|401.26|402.84|400.84|0
1655821480000|2022-06-21 14:24:40|402.98|400.98|402.84|400.84|403.05|401.05|402.84|400.84|0
1655821490000|2022-06-21 14:24:50|402.98|400.98|403.12|401.12|403.12|401.12|402.84|400.84|0
1655821500000|2022-06-21 14:25:00|403.26|401.26|403.26|401.26|403.54|401.54|403.26|401.26|0
1655821510000|2022-06-21 14:25:10|403.12|401.12|403.26|401.26|403.4|401.4|403.12|401.12|0
1655821520000|2022-06-21 14:25:20|402.98|400.98|402.84|400.84|402.98|400.98|402.84|400.84|0
1655821530000|2022-06-21 14:25:30|402.98|400.98|403.26|401.26|403.26|401.26|402.98|400.98|0
1655821540000|2022-06-21 14:25:40|403.54|401.54|403.68|401.68|403.68|401.68|403.54|401.54|0
1655821550000|2022-06-21 14:25:50|404.38|402.38|404.66|402.66|404.66|402.66|404.38|402.38|0
1655821560000|2022-06-21 14:26:00|404.8|402.8|405.08|403.08|405.08|403.08|404.52|402.52|0
1655821570000|2022-06-21 14:26:10|404.94|402.94|404.52|402.52|405.08|403.08|404.52|402.52|0
1655821580000|2022-06-21 14:26:20|404.8|402.8|404.52|402.52|405.08|403.08|404.52|402.52|0
1655821590000|2022-06-21 14:26:30|404.66|402.66|404.52|402.52|404.66|402.66|404.52|402.52|0
1655821600000|2022-06-21 14:26:40|404.66|402.66|404.8|402.8|404.94|402.94|404.66|402.66|0
1655821610000|2022-06-21 14:26:50|404.94|402.94|404.8|402.8|405.08|403.08|404.8|402.8|0
1655821620000|2022-06-21 14:27:00|404.94|402.94|404.94|402.94|404.94|402.94|404.66|402.66|0
1655821630000|2022-06-21 14:27:10|405.22|403.22|405.51|403.51|405.51|403.51|405.22|403.22|0
1655821640000|2022-06-21 14:27:20|405.08|403.08|405.08|403.08|405.08|403.08|404.94|402.94|0
1655821650000|2022-06-21 14:27:30|404.8|402.8|405.36|403.36|405.36|403.36|404.8|402.8|0
1655821660000|2022-06-21 14:27:40|405.65|403.65|405.65|403.65|405.65|403.65|405.36|403.36|0
1655821670000|2022-06-21 14:27:50|406.07|404.07|405.79|403.79|406.07|404.07|405.51|403.51|0
1655821680000|2022-06-21 14:28:00|405.93|403.93|406.49|404.49|406.49|404.49|405.93|403.93|0
1655821690000|2022-06-21 14:28:10|406.35|404.35|406.35|404.35|406.35|404.35|406.35|404.35|0
1655821700000|2022-06-21 14:28:20|406.49|404.49|406.35|404.35|406.49|404.49|406.07|404.07|0
1655821710000|2022-06-21 14:28:30|406.21|404.21|405.93|403.93|406.21|404.21|405.93|403.93|0
1655821720000|2022-06-21 14:28:40|405.79|403.79|405.36|403.36|405.79|403.79|405.36|403.36|0
1655821730000|2022-06-21 14:28:50|405.51|403.51|405.93|403.93|405.93|403.93|405.51|403.51|0
1655821740000|2022-06-21 14:29:00|405.5|403.5|405.79|403.79|405.79|403.79|405.5|403.5|0
1655821750000|2022-06-21 14:29:10|405.65|403.65|405.79|403.79|405.79|403.79|405.65|403.65|0
1655821760000|2022-06-21 14:29:20|405.65|403.65|405.08|403.08|405.65|403.65|404.94|402.94|0
1655821770000|2022-06-21 14:29:30|404.94|402.94|404.8|402.8|404.94|402.94|404.8|402.8|0
1655821780000|2022-06-21 14:29:40|405.08|403.08|404.94|402.94|405.08|403.08|404.94|402.94|0
1655821790000|2022-06-21 14:29:50|405.16|403.16|404.94|402.94|405.22|403.22|404.94|402.94|0
1655821800000|2022-06-21 14:30:00|404.38|402.38|404.66|402.66|404.66|402.66|404.24|402.24|0
1655821810000|2022-06-21 14:30:10|405.08|403.08|405.36|403.36|405.5|403.5|405.08|403.08|0
1655821820000|2022-06-21 14:30:20|404.52|402.52|404.24|402.24|404.52|402.52|404.24|402.24|0
1655821830000|2022-06-21 14:30:30|404.38|402.38|404.1|402.1|404.38|402.38|404.1|402.1|0
1655821840000|2022-06-21 14:30:40|403.82|401.82|403.82|401.82|403.96|401.96|403.82|401.82|0
1655821850000|2022-06-21 14:30:50|403.96|401.96|403.82|401.82|403.96|401.96|403.68|401.68|0
1655821860000|2022-06-21 14:31:00|403.54|401.54|403.82|401.82|403.96|401.96|403.54|401.54|0
1655821870000|2022-06-21 14:31:10|403.68|401.68|404.1|402.1|404.1|402.1|403.68|401.68|0
1655821880000|2022-06-21 14:31:20|404.24|402.24|404.24|402.24|404.24|402.24|404.1|402.1|0
1655821890000|2022-06-21 14:31:30|404.52|402.52|404.24|402.24|404.52|402.52|404.24|402.24|0
1655821900000|2022-06-21 14:31:40|404.1|402.1|403.68|401.68|404.1|402.1|403.68|401.68|0
1655821910000|2022-06-21 14:31:50|403.82|401.82|403.96|401.96|404.38|402.38|403.82|401.82|0
1655821920000|2022-06-21 14:32:00|403.82|401.82|403.4|401.4|403.82|401.82|403.4|401.4|0
1655821930000|2022-06-21 14:32:10|402.97|400.97|402.97|400.97|403.4|401.4|402.97|400.97|0
1655821940000|2022-06-21 14:32:20|402.69|400.69|402.13|400.13|402.69|400.69|402.13|400.13|0
1655821950000|2022-06-21 14:32:30|402.27|400.27|402.13|400.13|402.27|400.27|402.13|400.13|0
1655821960000|2022-06-21 14:32:40|401.99|399.99|402.13|400.13|402.13|400.13|401.99|399.99|0
1655821970000|2022-06-21 14:32:50|402.27|400.27|401.43|399.43|402.27|400.27|401.29|399.29|0
1655821980000|2022-06-21 14:33:00|401.29|399.29|401.29|399.29|401.29|399.29|401.29|399.29|0
1655821990000|2022-06-21 14:33:10|401.23|399.23|400.88|398.88|401.23|399.23|400.88|398.88|0
1655822000000|2022-06-21 14:33:20|400.74|398.74|401.15|399.15|401.29|399.29|400.74|398.74|0
1655822010000|2022-06-21 14:33:30|401.43|399.43|401.37|399.37|401.43|399.43|401.29|399.29|0
1655822020000|2022-06-21 14:33:40|401.43|399.43|402.13|400.13|402.13|400.13|401.43|399.43|0
1655822030000|2022-06-21 14:33:50|401.99|399.99|401.71|399.71|402.21|400.21|401.71|399.71|0
1655822040000|2022-06-21 14:34:00|402.07|400.07|402.27|400.27|402.41|400.41|402.07|400.07|0
1655822050000|2022-06-21 14:34:10|402.55|400.55|403.11|401.11|403.11|401.11|402.55|400.55|0
1655822060000|2022-06-21 14:34:20|403.39|401.39|403.25|401.25|403.39|401.39|403.25|401.25|0
1655822070000|2022-06-21 14:34:30|403.96|401.96|404.66|402.66|404.66|402.66|403.96|401.96|0
1655822080000|2022-06-21 14:34:40|404.8|402.8|404.66|402.66|405.08|403.08|404.66|402.66|0
1655822090000|2022-06-21 14:34:50|404.8|402.8|404.24|402.24|404.8|402.8|404.24|402.24|0
1655822100000|2022-06-21 14:35:00|404.1|402.1|404.94|402.94|404.94|402.94|404.1|402.1|0
1655822110000|2022-06-21 14:35:10|404.8|402.8|405.08|403.08|405.22|403.22|404.8|402.8|0
1655822120000|2022-06-21 14:35:20|405.36|403.36|404.94|402.94|405.64|403.64|404.94|402.94|0
1655822130000|2022-06-21 14:35:30|404.8|402.8|404.38|402.38|404.8|402.8|404.38|402.38|0
1655822140000|2022-06-21 14:35:40|404.1|402.1|403.82|401.82|404.1|402.1|403.67|401.67|0
1655822150000|2022-06-21 14:35:50|403.67|401.67|403.67|401.67|403.67|401.67|403.67|401.67|0
1655822160000|2022-06-21 14:36:00|404.24|402.24|404.1|402.1|404.66|402.66|404.1|402.1|0
1655822170000|2022-06-21 14:36:10|404.24|402.24|404.38|402.38|404.38|402.38|403.96|401.96|0
1655822180000|2022-06-21 14:36:20|404.52|402.52|404.52|402.52|404.52|402.52|404.24|402.24|0
1655822190000|2022-06-21 14:36:30|404.73|402.73|404.66|402.66|404.8|402.8|404.66|402.66|0
1655822200000|2022-06-21 14:36:40|404.52|402.52|404.8|402.8|405.08|403.08|404.52|402.52|0
1655822210000|2022-06-21 14:36:50|404.94|402.94|404.66|402.66|404.94|402.94|404.66|402.66|0
1655822220000|2022-06-21 14:37:00|404.52|402.52|404.8|402.8|404.8|402.8|404.52|402.52|0
1655822230000|2022-06-21 14:37:10|404.52|402.52|404.66|402.66|404.66|402.66|404.38|402.38|0
1655822240000|2022-06-21 14:37:20|404.94|402.94|404.8|402.8|404.94|402.94|404.8|402.8|0
1655822250000|2022-06-21 14:37:30|404.52|402.52|404.38|402.38|404.52|402.52|404.38|402.38|0
1655822260000|2022-06-21 14:37:40|403.95|401.95|403.67|401.67|403.95|401.95|403.67|401.67|0
1655822270000|2022-06-21 14:37:50|403.81|401.81|403.25|401.25|403.81|401.81|403.25|401.25|0
1655822280000|2022-06-21 14:38:00|402.97|400.97|402.83|400.83|403.11|401.11|402.83|400.83|0
1655822290000|2022-06-21 14:38:10|402.97|400.97|403.39|401.39|403.39|401.39|402.97|400.97|0
1655822300000|2022-06-21 14:38:20|403.25|401.25|403.25|401.25|403.25|401.25|403.25|401.25|0
1655822310000|2022-06-21 14:38:30|403.39|401.39|403.39|401.39|403.39|401.39|403.39|401.39|0
1655822320000|2022-06-21 14:38:40|403.25|401.25|403.11|401.11|403.25|401.25|403.11|401.11|0
1655822330000|2022-06-21 14:38:50|403.39|401.39|403.53|401.53|403.53|401.53|403.25|401.25|0
1655822340000|2022-06-21 14:39:00|403.25|401.25|403.53|401.53|403.53|401.53|403.25|401.25|0
1655822350000|2022-06-21 14:39:10|403.39|401.39|403.25|401.25|403.39|401.39|403.11|401.11|0
1655822360000|2022-06-21 14:39:20|403.67|401.67|403.53|401.53|403.67|401.67|403.39|401.39|0
1655822370000|2022-06-21 14:39:30|403.67|401.67|402.97|400.97|403.67|401.67|402.97|400.97|0
1655822380000|2022-06-21 14:39:40|402.83|400.83|402.83|400.83|402.97|400.97|402.83|400.83|0
1655822390000|2022-06-21 14:39:50|403.11|401.11|402.69|400.69|403.11|401.11|402.69|400.69|0
1655822400000|2022-06-21 14:40:00|402.55|400.55|402.83|400.83|402.83|400.83|402.55|400.55|0
1655822410000|2022-06-21 14:40:10|402.55|400.55|401.85|399.85|402.55|400.55|401.85|399.85|0
1655822420000|2022-06-21 14:40:20|402.83|400.83|402.69|400.69|402.83|400.83|402.55|400.55|0
1655822430000|2022-06-21 14:40:30|402.83|400.83|402.55|400.55|402.97|400.97|402.55|400.55|0
1655822440000|2022-06-21 14:40:40|402.27|400.27|402.41|400.41|402.41|400.41|402.13|400.13|0
1655822450000|2022-06-21 14:40:50|402.13|400.13|401.85|399.85|402.13|400.13|401.85|399.85|0
1655822460000|2022-06-21 14:41:00|401.71|399.71|401.71|399.71|401.85|399.85|401.71|399.71|0
1655822470000|2022-06-21 14:41:10|401.85|399.85|402.69|400.69|402.69|400.69|401.85|399.85|0
1655822480000|2022-06-21 14:41:20|402.83|400.83|402.76|400.76|402.97|400.97|402.76|400.76|0
1655822490000|2022-06-21 14:41:30|402.69|400.69|403.11|401.11|403.11|401.11|402.69|400.69|0
1655822500000|2022-06-21 14:41:40|403.25|401.25|403.25|401.25|403.39|401.39|403.25|401.25|0
1655822510000|2022-06-21 14:41:50|402.97|400.97|402.83|400.83|402.97|400.97|402.83|400.83|0
1655822520000|2022-06-21 14:42:00|402.41|400.41|402.13|400.13|402.41|400.41|402.13|400.13|0
1655822530000|2022-06-21 14:42:10|402.41|400.41|402.69|400.69|402.76|400.76|402.41|400.41|0
1655822540000|2022-06-21 14:42:20|402.27|400.27|402.41|400.41|402.41|400.41|402.27|400.27|0
1655822550000|2022-06-21 14:42:30|402.27|400.27|401.85|399.85|402.27|400.27|401.85|399.85|0
1655822560000|2022-06-21 14:42:40|401.99|399.99|401.85|399.85|401.99|399.99|401.85|399.85|0
1655822570000|2022-06-21 14:42:50|402.2|400.2|401.92|399.92|402.2|400.2|401.85|399.85|0
1655822580000|2022-06-21 14:43:00|401.85|399.85|402.13|400.13|402.13|400.13|401.85|399.85|0
1655822590000|2022-06-21 14:43:10|401.99|399.99|402.13|400.13|402.13|400.13|401.99|399.99|0
1655822600000|2022-06-21 14:43:20|402.41|400.41|402.69|400.69|402.69|400.69|402.27|400.27|0
1655822610000|2022-06-21 14:43:30|402.55|400.55|402.41|400.41|402.83|400.83|402.41|400.41|0
1655822620000|2022-06-21 14:43:40|402.13|400.13|402.13|400.13|402.27|400.27|402.13|400.13|0
1655822630000|2022-06-21 14:43:50|401.99|399.99|402.13|400.13|402.13|400.13|401.99|399.99|0
1655822640000|2022-06-21 14:44:00|402.41|400.41|402.69|400.69|402.69|400.69|402.13|400.13|0
1655822650000|2022-06-21 14:44:10|402.97|400.97|403.25|401.25|403.25|401.25|402.83|400.83|0
1655822660000|2022-06-21 14:44:20|403.53|401.53|403.25|401.25|403.53|401.53|403.11|401.11|0
1655822670000|2022-06-21 14:44:30|402.9|400.9|402.97|400.97|403.25|401.25|402.9|400.9|0
1655822680000|2022-06-21 14:44:40|402.83|400.83|402.83|400.83|403.11|401.11|402.83|400.83|0
1655822690000|2022-06-21 14:44:50|402.97|400.97|403.11|401.11|403.11|401.11|402.83|400.83|0
1655822700000|2022-06-21 14:45:00|402.83|400.83|403.25|401.25|403.25|401.25|402.55|400.55|0
1655822710000|2022-06-21 14:45:10|403.39|401.39|403.67|401.67|403.67|401.67|403.39|401.39|0
1655822720000|2022-06-21 14:45:20|403.53|401.53|403.67|401.67|403.81|401.81|403.53|401.53|0
1655822730000|2022-06-21 14:45:30|403.81|401.81|403.67|401.67|403.81|401.81|403.53|401.53|0
1655822740000|2022-06-21 14:45:40|403.39|401.39|403.25|401.25|403.39|401.39|403.18|401.18|0
1655822750000|2022-06-21 14:45:50|403.11|401.11|402.41|400.41|403.11|401.11|402.41|400.41|0
1655822760000|2022-06-21 14:46:00|402.34|400.34|401.85|399.85|402.34|400.34|401.71|399.71|0
1655822770000|2022-06-21 14:46:10|401.71|399.71|401.15|399.15|401.71|399.71|401.15|399.15|0
1655822780000|2022-06-21 14:46:20|401.43|399.43|401.57|399.57|401.57|399.57|401.29|399.29|0
1655822790000|2022-06-21 14:46:30|401.43|399.43|401.57|399.57|401.57|399.57|401.29|399.29|0
1655822800000|2022-06-21 14:46:40|401.43|399.43|401.43|399.43|401.43|399.43|401.43|399.43|0
1655822810000|2022-06-21 14:46:50|401.57|399.57|401.57|399.57|401.71|399.71|401.57|399.57|0
1655822820000|2022-06-21 14:47:00|401.43|399.43|401.99|399.99|401.99|399.99|401.43|399.43|0
1655822830000|2022-06-21 14:47:10|401.85|399.85|401.85|399.85|401.99|399.99|401.71|399.71|0
1655822840000|2022-06-21 14:47:20|401.57|399.57|401.57|399.57|401.71|399.71|401.57|399.57|0
1655822850000|2022-06-21 14:47:30|401.71|399.71|401.29|399.29|401.71|399.71|401.29|399.29|0
1655822860000|2022-06-21 14:47:40|401.15|399.15|401.01|399.01|401.29|399.29|401.01|399.01|0
1655822870000|2022-06-21 14:47:50|401.29|399.29|401.57|399.57|401.57|399.57|401.29|399.29|0
1655822880000|2022-06-21 14:48:00|401.43|399.43|401.43|399.43|401.43|399.43|401.36|399.36|0
1655822890000|2022-06-21 14:48:10|401.57|399.57|401.43|399.43|401.57|399.57|401.29|399.29|0
1655822900000|2022-06-21 14:48:20|401.29|399.29|401.15|399.15|401.29|399.29|401.01|399.01|0
1655822910000|2022-06-21 14:48:30|401.01|399.01|401.01|399.01|401.15|399.15|401.01|399.01|0
1655822920000|2022-06-21 14:48:40|400.73|398.73|400.45|398.45|400.73|398.73|400.45|398.45|0
1655822930000|2022-06-21 14:48:50|400.31|398.31|400.31|398.31|400.31|398.31|400.17|398.17|0
1655822940000|2022-06-21 14:49:00|400.45|398.45|400.59|398.59|400.59|398.59|400.45|398.45|0
1655822950000|2022-06-21 14:49:10|401.01|399.01|401.29|399.29|401.29|399.29|401.01|399.01|0
1655822960000|2022-06-21 14:49:20|401.15|399.15|401.43|399.43|401.43|399.43|401.15|399.15|0
1655822970000|2022-06-21 14:49:30|401.29|399.29|401.29|399.29|401.43|399.43|401.29|399.29|0
1655822980000|2022-06-21 14:49:40|401.15|399.15|401.43|399.43|401.43|399.43|401.15|399.15|0
1655822990000|2022-06-21 14:49:50|401.29|399.29|401.15|399.15|401.43|399.43|401.15|399.15|0
1655823000000|2022-06-21 14:50:00|401.01|399.01|401.82|399.82|402.1|400.1|401.01|399.01|0
1655823010000|2022-06-21 14:50:10|401.68|399.68|401.55|399.55|401.68|399.68|401.55|399.55|0
1655823020000|2022-06-21 14:50:20|401.41|399.41|402.24|400.24|402.24|400.24|401.41|399.41|0
1655823030000|2022-06-21 14:50:30|402.1|400.1|401.68|399.68|402.1|400.1|401.68|399.68|0
1655823040000|2022-06-21 14:50:40|401.82|399.82|401.68|399.68|401.96|399.96|401.68|399.68|0
1655823050000|2022-06-21 14:50:50|401.82|399.82|401.41|399.41|401.82|399.82|401.41|399.41|0
1655823060000|2022-06-21 14:51:00|401.55|399.55|401.82|399.82|401.82|399.82|401.54|399.54|0
1655823070000|2022-06-21 14:51:10|401.68|399.68|402.1|400.1|402.1|400.1|401.68|399.68|0
1655823080000|2022-06-21 14:51:20|401.82|399.82|402.24|400.24|402.24|400.24|401.82|399.82|0
1655823090000|2022-06-21 14:51:30|402.18|400.18|401.96|399.96|402.24|400.24|401.96|399.96|0
1655823100000|2022-06-21 14:51:40|401.68|399.68|401.54|399.54|401.82|399.82|401.54|399.54|0
1655823110000|2022-06-21 14:51:50|401.82|399.82|401.82|399.82|401.82|399.82|401.68|399.68|0
1655823120000|2022-06-21 14:52:00|401.54|399.54|401.48|399.48|401.54|399.54|401.48|399.48|0
1655823130000|2022-06-21 14:52:10|401.54|399.54|401.54|399.54|401.54|399.54|401.48|399.48|0
1655823140000|2022-06-21 14:52:20|401.34|399.34|401.54|399.54|401.54|399.54|401.27|399.27|0
1655823150000|2022-06-21 14:52:30|401.4|399.4|401.68|399.68|401.68|399.68|401.4|399.4|0
1655823160000|2022-06-21 14:52:40|401.4|399.4|401.27|399.27|401.48|399.48|401.27|399.27|0
1655823170000|2022-06-21 14:52:50|401.13|399.13|400.99|398.99|401.13|399.13|400.99|398.99|0
1655823180000|2022-06-21 14:53:00|400.85|398.85|400.85|398.85|400.85|398.85|400.71|398.71|0
1655823190000|2022-06-21 14:53:10|401.13|399.13|400.85|398.85|401.13|399.13|400.85|398.85|0
1655823200000|2022-06-21 14:53:20|400.71|398.71|400.99|398.99|400.99|398.99|400.71|398.71|0
1655823210000|2022-06-21 14:53:30|400.85|398.85|400.85|398.85|400.85|398.85|400.85|398.85|0
1655823220000|2022-06-21 14:53:40|401.13|399.13|401.54|399.54|401.54|399.54|401.13|399.13|0
1655823230000|2022-06-21 14:53:50|401.82|399.82|401.4|399.4|401.82|399.82|401.27|399.27|0
1655823240000|2022-06-21 14:54:00|401.54|399.54|401.82|399.82|401.82|399.82|401.54|399.54|0
1655823250000|2022-06-21 14:54:10|401.96|399.96|401.82|399.82|401.96|399.96|401.82|399.82|0
1655823260000|2022-06-21 14:54:20|402.1|400.1|401.68|399.68|402.1|400.1|401.68|399.68|0
1655823270000|2022-06-21 14:54:30|401.54|399.54|401.4|399.4|401.54|399.54|401.4|399.4|0
1655823280000|2022-06-21 14:54:40|401.54|399.54|401.26|399.26|401.54|399.54|401.26|399.26|0
1655823290000|2022-06-21 14:54:50|400.99|398.99|400.99|398.99|401.13|399.13|400.99|398.99|0
1655823300000|2022-06-21 14:55:00|401.13|399.13|400.85|398.85|401.13|399.13|400.85|398.85|0
1655823310000|2022-06-21 14:55:10|400.71|398.71|400.29|398.29|400.71|398.71|400.29|398.29|0
1655823320000|2022-06-21 14:55:20|400.57|398.57|400.43|398.43|400.57|398.57|400.43|398.43|0
1655823330000|2022-06-21 14:55:30|400.57|398.57|400.57|398.57|400.57|398.57|400.43|398.43|0
1655823340000|2022-06-21 14:55:40|400.43|398.43|400.15|398.15|400.43|398.43|400.15|398.15|0
1655823350000|2022-06-21 14:55:50|400.57|398.57|400.57|398.57|400.57|398.57|400.29|398.29|0
1655823360000|2022-06-21 14:56:00|400.43|398.43|400.71|398.71|400.71|398.71|400.43|398.43|0
1655823370000|2022-06-21 14:56:10|400.85|398.85|401.12|399.12|401.12|399.12|400.85|398.85|0
1655823380000|2022-06-21 14:56:20|400.99|398.99|400.71|398.71|400.99|398.99|400.71|398.71|0
1655823390000|2022-06-21 14:56:30|400.85|398.85|401.26|399.26|401.26|399.26|400.85|398.85|0
1655823400000|2022-06-21 14:56:40|401.12|399.12|401.4|399.4|401.4|399.4|401.12|399.12|0
1655823410000|2022-06-21 14:56:50|401.54|399.54|401.26|399.26|401.54|399.54|401.26|399.26|0
1655823420000|2022-06-21 14:57:00|401.12|399.12|401.12|399.12|401.4|399.4|401.12|399.12|0
1655823430000|2022-06-21 14:57:10|401.4|399.4|401.26|399.26|401.4|399.4|401.26|399.26|0
1655823440000|2022-06-21 14:57:20|400.99|398.99|401.26|399.26|401.4|399.4|400.99|398.99|0
1655823450000|2022-06-21 14:57:30|401.4|399.4|401.4|399.4|401.54|399.54|401.4|399.4|0
1655823460000|2022-06-21 14:57:40|401.34|399.34|400.98|398.98|401.34|399.34|400.98|398.98|0
1655823470000|2022-06-21 14:57:50|400.85|398.85|400.85|398.85|400.85|398.85|400.71|398.71|0
1655823480000|2022-06-21 14:58:00|400.71|398.71|400.71|398.71|400.71|398.71|400.57|398.57|0
1655823490000|2022-06-21 14:58:10|400.57|398.57|400.43|398.43|400.57|398.57|400.43|398.43|0
1655823500000|2022-06-21 14:58:20|400.57|398.57|400.71|398.71|400.71|398.71|400.43|398.43|0
1655823510000|2022-06-21 14:58:30|400.43|398.43|400.57|398.57|400.57|398.57|400.29|398.29|0
1655823520000|2022-06-21 14:58:40|400.43|398.43|400.43|398.43|400.57|398.57|400.43|398.43|0
1655823530000|2022-06-21 14:58:50|400.57|398.57|400.43|398.43|400.57|398.57|400.43|398.43|0
1655823540000|2022-06-21 14:59:00|400.57|398.57|400.01|398.01|400.57|398.57|400.01|398.01|0
1655823550000|2022-06-21 14:59:10|399.87|397.87|399.87|397.87|400.01|398.01|399.87|397.87|0
1655823560000|2022-06-21 14:59:20|399.73|397.73|399.73|397.73|399.73|397.73|399.59|397.59|0
1655823570000|2022-06-21 14:59:30|399.59|397.59|400.13|398.13|400.13|398.13|399.59|397.59|0
1655823580000|2022-06-21 14:59:40|399.99|397.99|400.27|398.27|400.41|398.41|399.85|397.85|0
1655823590000|2022-06-21 14:59:50|400.41|398.41|400.69|398.69|400.69|398.69|400.41|398.41|0
1655823600000|2022-06-21 15:00:00|400.83|398.83|401.24|399.24|401.24|399.24|400.69|398.69|0
1655823610000|2022-06-21 15:00:10|400.83|398.83|401.24|399.24|401.24|399.24|400.83|398.83|0
1655823620000|2022-06-21 15:00:20|401.38|399.38|401.52|399.52|401.66|399.66|401.38|399.38|0
1655823630000|2022-06-21 15:00:30|401.38|399.38|401.66|399.66|401.66|399.66|401.24|399.24|0
1655823640000|2022-06-21 15:00:40|401.38|399.38|401.8|399.8|401.8|399.8|401.38|399.38|0
1655823650000|2022-06-21 15:00:50|401.66|399.66|401.52|399.52|401.66|399.66|401.38|399.38|0
1655823660000|2022-06-21 15:01:00|401.66|399.66|401.52|399.52|401.8|399.8|401.52|399.52|0
1655823670000|2022-06-21 15:01:10|401.66|399.66|401.8|399.8|401.8|399.8|401.66|399.66|0
1655823680000|2022-06-21 15:01:20|401.66|399.66|401.8|399.8|401.8|399.8|401.52|399.52|0
1655823690000|2022-06-21 15:01:30|401.94|399.94|402.08|400.08|402.08|400.08|401.94|399.94|0
1655823700000|2022-06-21 15:01:40|401.8|399.8|401.66|399.66|401.8|399.8|401.66|399.66|0
1655823710000|2022-06-21 15:01:50|401.8|399.8|401.24|399.24|401.8|399.8|401.24|399.24|0
1655823720000|2022-06-21 15:02:00|401.38|399.38|401.66|399.66|401.8|399.8|401.38|399.38|0
1655823730000|2022-06-21 15:02:10|401.8|399.8|401.24|399.24|401.8|399.8|401.24|399.24|0
1655823740000|2022-06-21 15:02:20|401.52|399.52|401.8|399.8|401.8|399.8|401.52|399.52|0
1655823750000|2022-06-21 15:02:30|401.66|399.66|401.1|399.1|401.66|399.66|401.1|399.1|0
1655823760000|2022-06-21 15:02:40|401.24|399.24|400.82|398.82|401.38|399.38|400.82|398.82|0
1655823770000|2022-06-21 15:02:50|400.9|398.9|400.96|398.96|401.1|399.1|400.9|398.9|0
1655823780000|2022-06-21 15:03:00|400.82|398.82|400.55|398.55|400.82|398.82|400.55|398.55|0
1655823790000|2022-06-21 15:03:10|400.69|398.69|400.69|398.69|400.96|398.96|400.69|398.69|0
1655823800000|2022-06-21 15:03:20|400.96|398.96|400.41|398.41|400.96|398.96|400.41|398.41|0
1655823810000|2022-06-21 15:03:30|400.13|398.13|399.99|397.99|400.13|398.13|399.85|397.85|0
1655823820000|2022-06-21 15:03:40|400.27|398.27|400.27|398.27|400.27|398.27|400.27|398.27|0
1655823830000|2022-06-21 15:03:50|400.2|398.2|400.41|398.41|400.41|398.41|400.2|398.2|0
1655823840000|2022-06-21 15:04:00|400.48|398.48|400.41|398.41|400.48|398.48|400.13|398.13|0
1655823850000|2022-06-21 15:04:10|400.34|398.34|400.41|398.41|400.41|398.41|400.27|398.27|0
1655823860000|2022-06-21 15:04:20|400.55|398.55|400.27|398.27|400.55|398.55|400.27|398.27|0
1655823870000|2022-06-21 15:04:30|400.13|398.13|400.27|398.27|400.27|398.27|400.13|398.13|0
1655823880000|2022-06-21 15:04:40|400.41|398.41|400.27|398.27|400.41|398.41|400.27|398.27|0
1655823890000|2022-06-21 15:04:50|400.13|398.13|400.13|398.13|400.13|398.13|399.99|397.99|0
1655823900000|2022-06-21 15:05:00|400.41|398.41|400.55|398.55|400.55|398.55|400.27|398.27|0
1655823910000|2022-06-21 15:05:10|400.68|398.68|401.1|399.1|401.24|399.24|400.68|398.68|0
1655823920000|2022-06-21 15:05:20|401.24|399.24|401.1|399.1|401.24|399.24|400.96|398.96|0
1655823930000|2022-06-21 15:05:30|400.82|398.82|401.24|399.24|401.24|399.24|400.82|398.82|0
1655823940000|2022-06-21 15:05:40|401.1|399.1|401.1|399.1|401.1|399.1|400.9|398.9|0
1655823950000|2022-06-21 15:05:50|401.24|399.24|401.1|399.1|401.24|399.24|400.96|398.96|0
1655823960000|2022-06-21 15:06:00|401.24|399.24|401.66|399.66|401.66|399.66|401.24|399.24|0
1655823970000|2022-06-21 15:06:10|401.52|399.52|402.08|400.08|402.08|400.08|401.52|399.52|0
1655823980000|2022-06-21 15:06:20|402.22|400.22|402.22|400.22|402.36|400.36|402.08|400.08|0
1655823990000|2022-06-21 15:06:30|401.8|399.8|402.36|400.36|402.36|400.36|401.8|399.8|0
1655824000000|2022-06-21 15:06:40|402.22|400.22|402.08|400.08|402.22|400.22|402.08|400.08|0
1655824010000|2022-06-21 15:06:50|401.94|399.94|402.36|400.36|402.36|400.36|401.94|399.94|0
1655824020000|2022-06-21 15:07:00|402.22|400.22|402.22|400.22|402.36|400.36|402.22|400.22|0
1655824030000|2022-06-21 15:07:10|402.08|400.08|402.08|400.08|402.22|400.22|402.08|400.08|0
1655824040000|2022-06-21 15:07:20|401.8|399.8|401.94|399.94|402.08|400.08|401.8|399.8|0
1655824050000|2022-06-21 15:07:30|401.8|399.8|402.22|400.22|402.22|400.22|401.8|399.8|0
1655824060000|2022-06-21 15:07:40|402.08|400.08|401.94|399.94|402.22|400.22|401.94|399.94|0
1655824070000|2022-06-21 15:07:50|401.8|399.8|401.66|399.66|401.8|399.8|401.66|399.66|0
1655824080000|2022-06-21 15:08:00|401.52|399.52|401.66|399.66|401.8|399.8|401.52|399.52|0
1655824090000|2022-06-21 15:08:10|401.52|399.52|401.38|399.38|401.52|399.52|401.38|399.38|0
1655824100000|2022-06-21 15:08:20|401.52|399.52|401.52|399.52|401.66|399.66|401.52|399.52|0
1655824110000|2022-06-21 15:08:30|401.66|399.66|401.24|399.24|401.66|399.66|401.24|399.24|0
1655824120000|2022-06-21 15:08:40|401.1|399.1|400.82|398.82|401.1|399.1|400.68|398.68|0
1655824130000|2022-06-21 15:08:50|400.96|398.96|400.68|398.68|400.96|398.96|400.68|398.68|0
1655824140000|2022-06-21 15:09:00|400.96|398.96|400.96|398.96|400.96|398.96|400.82|398.82|0
1655824150000|2022-06-21 15:09:10|401.1|399.1|401.38|399.38|401.38|399.38|401.1|399.1|0
1655824160000|2022-06-21 15:09:20|401.66|399.66|401.8|399.8|401.8|399.8|401.66|399.66|0
1655824170000|2022-06-21 15:09:30|401.94|399.94|401.94|399.94|401.94|399.94|401.8|399.8|0
1655824180000|2022-06-21 15:09:40|402.22|400.22|402.08|400.08|402.22|400.22|402.08|400.08|0
1655824190000|2022-06-21 15:09:50|401.94|399.94|401.52|399.52|402.08|400.08|401.52|399.52|0
1655824200000|2022-06-21 15:10:00|401.38|399.38|401.52|399.52|401.52|399.52|401.24|399.24|0
1655824210000|2022-06-21 15:10:10|401.38|399.38|401.52|399.52|401.52|399.52|401.38|399.38|0
1655824220000|2022-06-21 15:10:20|401.66|399.66|402.22|400.22|402.22|400.22|401.66|399.66|0
1655824230000|2022-06-21 15:10:30|402.35|400.35|401.94|399.94|402.35|400.35|401.94|399.94|0
1655824240000|2022-06-21 15:10:40|402.08|400.08|402.21|400.21|402.21|400.21|401.94|399.94|0
1655824250000|2022-06-21 15:10:50|402.35|400.35|402.21|400.21|402.35|400.35|402.21|400.21|0
1655824260000|2022-06-21 15:11:00|402.08|400.08|402.08|400.08|402.08|400.08|401.94|399.94|0
1655824270000|2022-06-21 15:11:10|401.94|399.94|402.21|400.21|402.21|400.21|401.94|399.94|0
1655824280000|2022-06-21 15:11:20|402.29|400.29|402.49|400.49|402.49|400.49|402.29|400.29|0
1655824290000|2022-06-21 15:11:30|402.77|400.77|403.19|401.19|403.19|401.19|402.77|400.77|0
1655824300000|2022-06-21 15:11:40|403.61|401.61|403.61|401.61|403.61|401.61|403.33|401.33|0
1655824310000|2022-06-21 15:11:50|403.75|401.75|403.89|401.89|403.89|401.89|403.75|401.75|0
1655824320000|2022-06-21 15:12:00|404.03|402.03|404.45|402.45|404.45|402.45|404.03|402.03|0
1655824330000|2022-06-21 15:12:10|404.59|402.59|404.59|402.59|404.59|402.59|404.45|402.45|0
1655824340000|2022-06-21 15:12:20|404.38|402.38|404.59|402.59|404.59|402.59|404.38|402.38|0
1655824350000|2022-06-21 15:12:30|404.73|402.73|404.31|402.31|404.87|402.87|404.31|402.31|0
1655824360000|2022-06-21 15:12:40|404.59|402.59|404.45|402.45|404.59|402.59|404.31|402.31|0
1655824370000|2022-06-21 15:12:50|404.59|402.59|404.73|402.73|404.73|402.73|404.59|402.59|0
1655824380000|2022-06-21 15:13:00|404.87|402.87|404.45|402.45|404.87|402.87|404.17|402.17|0
1655824390000|2022-06-21 15:13:10|404.73|402.73|404.31|402.31|404.73|402.73|404.31|402.31|0
1655824400000|2022-06-21 15:13:20|404.17|402.17|404.59|402.59|404.59|402.59|404.17|402.17|0
1655824410000|2022-06-21 15:13:30|404.45|402.45|404.31|402.31|404.45|402.45|404.17|402.17|0
1655824420000|2022-06-21 15:13:40|404.17|402.17|404.45|402.45|404.45|402.45|404.17|402.17|0
1655824430000|2022-06-21 15:13:50|404.59|402.59|404.45|402.45|404.59|402.59|404.31|402.31|0
1655824440000|2022-06-21 15:14:00|404.73|402.73|404.45|402.45|404.73|402.73|404.31|402.31|0
1655824450000|2022-06-21 15:14:10|404.31|402.31|404.31|402.31|404.45|402.45|404.31|402.31|0
1655824460000|2022-06-21 15:14:20|404.59|402.59|404.59|402.59|404.59|402.59|404.45|402.45|0
1655824470000|2022-06-21 15:14:30|404.73|402.73|404.59|402.59|404.73|402.73|404.59|402.59|0
1655824480000|2022-06-21 15:14:40|404.73|402.73|404.45|402.45|404.73|402.73|404.45|402.45|0
1655824490000|2022-06-21 15:14:50|404.31|402.31|404.45|402.45|404.45|402.45|404.17|402.17|0
1655824500000|2022-06-21 15:15:00|404.73|402.73|405.01|403.01|405.01|403.01|404.73|402.73|0
1655824510000|2022-06-21 15:15:10|404.87|402.87|404.87|402.87|404.87|402.87|404.73|402.73|0
1655824520000|2022-06-21 15:15:20|404.73|402.73|404.73|402.73|404.73|402.73|404.73|402.73|0
1655824530000|2022-06-21 15:15:30|404.59|402.59|404.45|402.45|404.59|402.59|404.45|402.45|0
1655824540000|2022-06-21 15:15:40|404.17|402.17|404.03|402.03|404.31|402.31|404.03|402.03|0
1655824550000|2022-06-21 15:15:50|403.89|401.89|403.75|401.75|403.89|401.89|403.75|401.75|0
1655824560000|2022-06-21 15:16:00|403.61|401.61|403.33|401.33|403.61|401.61|403.33|401.33|0
1655824570000|2022-06-21 15:16:10|403.19|401.19|403.05|401.05|403.19|401.19|403.05|401.05|0
1655824580000|2022-06-21 15:16:20|402.91|400.91|402.49|400.49|402.91|400.91|402.49|400.49|0
1655824590000|2022-06-21 15:16:30|402.21|400.21|402.07|400.07|402.21|400.21|402.01|400.01|0
1655824600000|2022-06-21 15:16:40|402.21|400.21|402.63|400.63|402.91|400.91|402.21|400.21|0
1655824610000|2022-06-21 15:16:50|402.77|400.77|403.05|401.05|403.05|401.05|402.77|400.77|0
1655824620000|2022-06-21 15:17:00|402.77|400.77|403.33|401.33|403.33|401.33|402.77|400.77|0
1655824630000|2022-06-21 15:17:10|403.05|401.05|403.33|401.33|403.33|401.33|403.05|401.05|0
1655824640000|2022-06-21 15:17:20|403.05|401.05|403.33|401.33|403.33|401.33|403.05|401.05|0
1655824650000|2022-06-21 15:17:30|403.61|401.61|403.75|401.75|403.75|401.75|403.47|401.47|0
1655824660000|2022-06-21 15:17:40|403.61|401.61|403.47|401.47|403.61|401.61|403.47|401.47|0
1655824670000|2022-06-21 15:17:50|403.33|401.33|403.33|401.33|403.33|401.33|403.19|401.19|0
1655824680000|2022-06-21 15:18:00|403.19|401.19|403.61|401.61|403.61|401.61|403.19|401.19|0
1655824690000|2022-06-21 15:18:10|404.03|402.03|404.59|402.59|404.59|402.59|404.03|402.03|0
1655824700000|2022-06-21 15:18:20|404.31|402.31|404.45|402.45|404.45|402.45|404.31|402.31|0
1655824710000|2022-06-21 15:18:30|404.59|402.59|404.31|402.31|404.59|402.59|404.31|402.31|0
1655824720000|2022-06-21 15:18:40|404.1|402.1|403.75|401.75|404.1|402.1|403.75|401.75|0
1655824730000|2022-06-21 15:18:50|403.61|401.61|403.75|401.75|403.75|401.75|403.47|401.47|0
1655824740000|2022-06-21 15:19:00|403.61|401.61|403.89|401.89|404.03|402.03|403.61|401.61|0
1655824750000|2022-06-21 15:19:10|403.75|401.75|403.89|401.89|403.89|401.89|403.75|401.75|0
1655824760000|2022-06-21 15:19:20|403.96|401.96|403.89|401.89|404.03|402.03|403.89|401.89|0
1655824770000|2022-06-21 15:19:30|404.17|402.17|403.75|401.75|404.17|402.17|403.75|401.75|0
1655824780000|2022-06-21 15:19:40|403.47|401.47|403.47|401.47|403.61|401.61|403.47|401.47|0
1655824790000|2022-06-21 15:19:50|403.61|401.61|403.75|401.75|403.75|401.75|403.61|401.61|0
1655824800000|2022-06-21 15:20:00|403.47|401.47|403.47|401.47|403.75|401.75|403.47|401.47|0
1655824810000|2022-06-21 15:20:10|403.33|401.33|403.19|401.19|403.33|401.33|403.19|401.19|0
1655824820000|2022-06-21 15:20:20|403.05|401.05|402.77|400.77|403.05|401.05|402.77|400.77|0
1655824830000|2022-06-21 15:20:30|402.91|400.91|402.63|400.63|403.05|401.05|402.63|400.63|0
1655824840000|2022-06-21 15:20:40|402.77|400.77|403.33|401.33|403.33|401.33|402.77|400.77|0
1655824850000|2022-06-21 15:20:50|403.19|401.19|403.19|401.19|403.19|401.19|403.05|401.05|0
1655824860000|2022-06-21 15:21:00|403.33|401.33|403.89|401.89|403.89|401.89|403.33|401.33|0
1655824870000|2022-06-21 15:21:10|404.03|402.03|404.03|402.03|404.03|402.03|403.89|401.89|0
1655824880000|2022-06-21 15:21:20|404.17|402.17|404.03|402.03|404.17|402.17|404.03|402.03|0
1655824890000|2022-06-21 15:21:30|403.75|401.75|403.47|401.47|404.03|402.03|403.47|401.47|0
1655824900000|2022-06-21 15:21:40|403.4|401.4|403.75|401.75|403.75|401.75|403.4|401.4|0
1655824910000|2022-06-21 15:21:50|403.89|401.89|404.17|402.17|404.17|402.17|403.89|401.89|0
1655824920000|2022-06-21 15:22:00|404.31|402.31|404.31|402.31|404.45|402.45|404.31|402.31|0
1655824930000|2022-06-21 15:22:10|404.45|402.45|403.61|401.61|404.45|402.45|403.61|401.61|0
1655824940000|2022-06-21 15:22:20|403.89|401.89|403.89|401.89|404.31|402.31|403.89|401.89|0
1655824950000|2022-06-21 15:22:30|404.03|402.03|404.31|402.31|404.31|402.31|404.03|402.03|0
1655824960000|2022-06-21 15:22:40|404.45|402.45|404.73|402.73|404.73|402.73|404.31|402.31|0
1655824970000|2022-06-21 15:22:50|405.01|403.01|405.01|403.01|405.01|403.01|405.01|403.01|0
1655824980000|2022-06-21 15:23:00|405.15|403.15|405.57|403.57|405.57|403.57|405.15|403.15|0
1655824990000|2022-06-21 15:23:10|405.15|403.15|405.15|403.15|405.15|403.15|404.87|402.87|0
1655825000000|2022-06-21 15:23:20|405.43|403.43|405.29|403.29|405.43|403.43|405.29|403.29|0
1655825010000|2022-06-21 15:23:30|405.43|403.43|405.43|403.43|405.43|403.43|405.43|403.43|0
1655825020000|2022-06-21 15:23:40|405.29|403.29|405.43|403.43|405.5|403.5|405.29|403.29|0
1655825030000|2022-06-21 15:23:50|405.71|403.71|405.85|403.85|405.85|403.85|405.57|403.57|0
1655825040000|2022-06-21 15:24:00|405.71|403.71|406.13|404.13|406.13|404.13|405.71|403.71|0
1655825050000|2022-06-21 15:24:10|405.99|403.99|406.13|404.13|406.41|404.41|405.99|403.99|0
1655825060000|2022-06-21 15:24:20|405.99|403.99|405.71|403.71|405.99|403.99|405.71|403.71|0
1655825070000|2022-06-21 15:24:30|405.85|403.85|405.57|403.57|405.85|403.85|405.57|403.57|0
1655825080000|2022-06-21 15:24:40|405.85|403.85|405.57|403.57|405.85|403.85|405.57|403.57|0
1655825090000|2022-06-21 15:24:50|405.71|403.71|405.85|403.85|405.85|403.85|405.57|403.57|0
1655825100000|2022-06-21 15:25:00|405.71|403.71|405.57|403.57|405.99|403.99|405.57|403.57|0
1655825110000|2022-06-21 15:25:10|405.5|403.5|405.57|403.57|405.57|403.57|405.5|403.5|0
1655825120000|2022-06-21 15:25:20|405.71|403.71|406.27|404.27|406.27|404.27|405.71|403.71|0
1655825130000|2022-06-21 15:25:30|406.13|404.13|405.99|403.99|406.13|404.13|405.85|403.85|0
1655825140000|2022-06-21 15:25:40|405.85|403.85|405.99|403.99|405.99|403.99|405.85|403.85|0
1655825150000|2022-06-21 15:25:50|405.85|403.85|405.57|403.57|405.85|403.85|405.57|403.57|0
1655825160000|2022-06-21 15:26:00|405.5|403.5|405.43|403.43|405.57|403.57|405.43|403.43|0
1655825170000|2022-06-21 15:26:10|405.15|403.15|405.29|403.29|405.57|403.57|405.15|403.15|0
1655825180000|2022-06-21 15:26:20|405.43|403.43|404.87|402.87|405.43|403.43|404.87|402.87|0
1655825190000|2022-06-21 15:26:30|405.01|403.01|405.15|403.15|405.15|403.15|405.01|403.01|0
1655825200000|2022-06-21 15:26:40|404.73|402.73|404.59|402.59|404.87|402.87|404.59|402.59|0
1655825210000|2022-06-21 15:26:50|404.73|402.73|404.87|402.87|404.87|402.87|404.73|402.73|0
1655825220000|2022-06-21 15:27:00|405.15|403.15|405.01|403.01|405.15|403.15|405.01|403.01|0
1655825230000|2022-06-21 15:27:10|405.15|403.15|405.43|403.43|405.43|403.43|405.15|403.15|0
1655825240000|2022-06-21 15:27:20|405.01|403.01|405.29|403.29|405.29|403.29|405.01|403.01|0
1655825250000|2022-06-21 15:27:30|405.43|403.43|405.43|403.43|405.43|403.43|405.43|403.43|0
1655825260000|2022-06-21 15:27:40|405.29|403.29|405.57|403.57|405.57|403.57|405.29|403.29|0
1655825270000|2022-06-21 15:27:50|405.71|403.71|405.99|403.99|405.99|403.99|405.64|403.64|0
1655825280000|2022-06-21 15:28:00|405.85|403.85|405.85|403.85|405.99|403.99|405.85|403.85|0
1655825290000|2022-06-21 15:28:10|405.99|403.99|406.06|404.06|406.13|404.13|405.99|403.99|0
1655825300000|2022-06-21 15:28:20|406.13|404.13|405.71|403.71|406.13|404.13|405.71|403.71|0
1655825310000|2022-06-21 15:28:30|405.57|403.57|405.71|403.71|405.71|403.71|405.57|403.57|0
1655825320000|2022-06-21 15:28:40|405.57|403.57|405.57|403.57|405.57|403.57|405.5|403.5|0
1655825330000|2022-06-21 15:28:50|405.71|403.71|405.71|403.71|405.71|403.71|405.57|403.57|0
1655825340000|2022-06-21 15:29:00|405.57|403.57|405.57|403.57|405.57|403.57|405.57|403.57|0
1655825350000|2022-06-21 15:29:10|405.64|403.64|405.71|403.71|405.71|403.71|405.57|403.57|0
1655825360000|2022-06-21 15:29:20|405.57|403.57|405.85|403.85|405.85|403.85|405.57|403.57|0
1655825370000|2022-06-21 15:29:30|405.71|403.71|405.85|403.85|405.85|403.85|405.57|403.57|0
1655825380000|2022-06-21 15:29:40|405.71|403.71|405.85|403.85|405.85|403.85|405.71|403.71|0
1655825390000|2022-06-21 15:29:50|405.99|403.99|405.85|403.85|405.99|403.99|405.71|403.71|0
1655825400000|2022-06-21 15:30:00|405.71|403.71|405.57|403.57|405.85|403.85|405.57|403.57|0
1655825410000|2022-06-21 15:30:10|405.85|403.85|405.85|403.85|405.85|403.85|405.85|403.85|0
1655825420000|2022-06-21 15:30:20|405.99|403.99|405.71|403.71|405.99|403.99|405.71|403.71|0
1655825430000|2022-06-21 15:30:30|405.57|403.57|405.85|403.85|405.85|403.85|405.57|403.57|0
1655825440000|2022-06-21 15:30:40|405.71|403.71|405.71|403.71|405.71|403.71|405.71|403.71|0
1655825450000|2022-06-21 15:30:50|405.85|403.85|405.56|403.56|405.99|403.99|405.56|403.56|0
1655825460000|2022-06-21 15:31:00|405.42|403.42|404.86|402.86|405.42|403.42|404.86|402.86|0
1655825470000|2022-06-21 15:31:10|404.72|402.72|404.58|402.58|404.72|402.72|404.44|402.44|0
1655825480000|2022-06-21 15:31:20|404.44|402.44|404.86|402.86|404.86|402.86|404.44|402.44|0
1655825490000|2022-06-21 15:31:30|404.72|402.72|405.14|403.14|405.14|403.14|404.72|402.72|0
1655825500000|2022-06-21 15:31:40|405|403|404.72|402.72|405|403|404.58|402.58|0
1655825510000|2022-06-21 15:31:50|404.86|402.86|404.72|402.72|404.86|402.86|404.58|402.58|0
1655825520000|2022-06-21 15:32:00|404.58|402.58|404.72|402.72|404.72|402.72|404.58|402.58|0
1655825530000|2022-06-21 15:32:10|404.86|402.86|405|403|405|403|404.86|402.86|0
1655825540000|2022-06-21 15:32:20|405.14|403.14|404.86|402.86|405.28|403.28|404.86|402.86|0
1655825550000|2022-06-21 15:32:30|405|403|405|403|405|403|404.86|402.86|0
1655825560000|2022-06-21 15:32:40|404.86|402.86|404.72|402.72|404.86|402.86|404.58|402.58|0
1655825570000|2022-06-21 15:32:50|404.58|402.58|405|403|405|403|404.58|402.58|0
1655825580000|2022-06-21 15:33:00|404.86|402.86|404.58|402.58|404.86|402.86|404.44|402.44|0
1655825590000|2022-06-21 15:33:10|404.72|402.72|404.58|402.58|405|403|404.58|402.58|0
1655825600000|2022-06-21 15:33:20|404.72|402.72|404.44|402.44|404.72|402.72|404.44|402.44|0
1655825610000|2022-06-21 15:33:30|404.58|402.58|404.44|402.44|404.58|402.58|404.44|402.44|0
1655825620000|2022-06-21 15:33:40|404.58|402.58|404.44|402.44|404.58|402.58|404.38|402.38|0
1655825630000|2022-06-21 15:33:50|404.58|402.58|404.58|402.58|404.58|402.58|404.58|402.58|0
1655825640000|2022-06-21 15:34:00|404.44|402.44|405.14|403.14|405.14|403.14|404.44|402.44|0
1655825650000|2022-06-21 15:34:10|405|403|404.86|402.86|405.28|403.28|404.86|402.86|0
1655825660000|2022-06-21 15:34:20|404.72|402.72|404.44|402.44|404.72|402.72|404.44|402.44|0
1655825670000|2022-06-21 15:34:30|404.58|402.58|404.58|402.58|405|403|404.58|402.58|0
1655825680000|2022-06-21 15:34:40|404.72|402.72|404.86|402.86|404.86|402.86|404.72|402.72|0
1655825690000|2022-06-21 15:34:50|404.72|402.72|401.72|399.72|404.72|402.72|401.72|399.72|0
1655825700000|2022-06-21 15:35:00|401.58|399.58|403.29|401.29|403.29|401.29|401.58|399.58|0
1655825710000|2022-06-21 15:35:10|403.71|401.71|403.99|401.99|403.99|401.99|403.57|401.57|0
1655825720000|2022-06-21 15:35:20|404.13|402.13|403.99|401.99|404.13|402.13|403.99|401.99|0
1655825730000|2022-06-21 15:35:30|403.71|401.71|403.57|401.57|403.85|401.85|403.57|401.57|0
1655825740000|2022-06-21 15:35:40|403.29|401.29|403.15|401.15|403.43|401.43|403.15|401.15|0
1655825750000|2022-06-21 15:35:50|402.87|400.87|403.01|401.01|403.01|401.01|402.73|400.73|0
1655825760000|2022-06-21 15:36:00|402.87|400.87|403.57|401.57|403.57|401.57|402.87|400.87|0
1655825770000|2022-06-21 15:36:10|403.85|401.85|404.69|402.69|404.69|402.69|403.85|401.85|0
1655825780000|2022-06-21 15:36:20|404.97|402.97|404.55|402.55|405.11|403.11|404.55|402.55|0
1655825790000|2022-06-21 15:36:30|404.69|402.69|404.97|402.97|405.39|403.39|404.69|402.69|0
1655825800000|2022-06-21 15:36:40|405.39|403.39|405.67|403.67|405.67|403.67|405.39|403.39|0
1655825810000|2022-06-21 15:36:50|406.09|404.09|406.09|404.09|406.23|404.23|406.09|404.09|0
1655825820000|2022-06-21 15:37:00|406.23|404.23|406.23|404.23|406.23|404.23|406.09|404.09|0
1655825830000|2022-06-21 15:37:10|406.09|404.09|405.67|403.67|406.09|404.09|405.39|403.39|0
1655825840000|2022-06-21 15:37:20|406.09|404.09|406.23|404.23|406.23|404.23|406.09|404.09|0
1655825850000|2022-06-21 15:37:30|406.37|404.37|406.66|404.66|406.66|404.66|406.23|404.23|0
1655825860000|2022-06-21 15:37:40|406.94|404.94|406.94|404.94|407.22|405.22|406.8|404.8|0
1655825870000|2022-06-21 15:37:50|407.08|405.08|407.36|405.36|407.36|405.36|407.08|405.08|0
1655825880000|2022-06-21 15:38:00|407.5|405.5|407.5|405.5|407.5|405.5|407.5|405.5|0
1655825890000|2022-06-21 15:38:10|407.64|405.64|407.36|405.36|407.64|405.64|407.22|405.22|0
1655825900000|2022-06-21 15:38:20|407.22|405.22|407.22|405.22|407.5|405.5|407.22|405.22|0
1655825910000|2022-06-21 15:38:30|406.8|404.8|406.23|404.23|406.8|404.8|406.23|404.23|0
1655825920000|2022-06-21 15:38:40|406.94|404.94|407.22|405.22|407.22|405.22|406.94|404.94|0
1655825930000|2022-06-21 15:38:50|406.94|404.94|406.8|404.8|406.94|404.94|406.8|404.8|0
1655825940000|2022-06-21 15:39:00|407.08|405.08|406.94|404.94|407.08|405.08|406.51|404.51|0
1655825950000|2022-06-21 15:39:10|407.08|405.08|406.66|404.66|407.08|405.08|406.51|404.51|0
1655825960000|2022-06-21 15:39:20|406.51|404.51|406.8|404.8|406.94|404.94|406.51|404.51|0
1655825970000|2022-06-21 15:39:30|407.08|405.08|407.08|405.08|407.08|405.08|407.08|405.08|0
1655825980000|2022-06-21 15:39:40|406.94|404.94|407.36|405.36|407.36|405.36|406.94|404.94|0
1655825990000|2022-06-21 15:39:50|407.5|405.5|407.36|405.36|407.5|405.5|407.36|405.36|0
1655826000000|2022-06-21 15:40:00|407.5|405.5|407.64|405.64|407.64|405.64|407.5|405.5|0
1655826010000|2022-06-21 15:40:10|407.78|405.78|407.43|405.43|407.78|405.78|407.36|405.36|0
1655826020000|2022-06-21 15:40:20|407.78|405.78|408.06|406.06|408.06|406.06|407.64|405.64|0
1655826030000|2022-06-21 15:40:30|408.21|406.21|408.35|406.35|408.49|406.49|408.21|406.21|0
1655826040000|2022-06-21 15:40:40|408.49|406.49|408.21|406.21|408.49|406.49|408.21|406.21|0
1655826050000|2022-06-21 15:40:50|408.49|406.49|408.21|406.21|408.49|406.49|408.21|406.21|0
1655826060000|2022-06-21 15:41:00|408.35|406.35|408.35|406.35|408.49|406.49|408.35|406.35|0
1655826070000|2022-06-21 15:41:10|408.21|406.21|408.35|406.35|408.49|406.49|408.06|406.06|0
1655826080000|2022-06-21 15:41:20|407.92|405.92|407.64|405.64|407.92|405.92|407.64|405.64|0
1655826090000|2022-06-21 15:41:30|407.5|405.5|407.22|405.22|407.5|405.5|407.22|405.22|0
1655826100000|2022-06-21 15:41:40|406.94|404.94|406.65|404.65|406.94|404.94|406.51|404.51|0
1655826110000|2022-06-21 15:41:50|406.94|404.94|406.73|404.73|406.94|404.94|406.73|404.73|0
1655826120000|2022-06-21 15:42:00|406.65|404.65|405.81|403.81|406.65|404.65|405.81|403.81|0
1655826130000|2022-06-21 15:42:10|405.95|403.95|405.67|403.67|405.95|403.95|405.67|403.67|0
1655826140000|2022-06-21 15:42:20|405.81|403.81|405.95|403.95|405.95|403.95|405.81|403.81|0
1655826150000|2022-06-21 15:42:30|406.09|404.09|405.81|403.81|406.09|404.09|405.81|403.81|0
1655826160000|2022-06-21 15:42:40|405.67|403.67|405.95|403.95|405.95|403.95|405.67|403.67|0
1655826170000|2022-06-21 15:42:50|406.09|404.09|406.09|404.09|406.23|404.23|406.09|404.09|0
1655826180000|2022-06-21 15:43:00|405.95|403.95|406.09|404.09|406.23|404.23|405.95|403.95|0
1655826190000|2022-06-21 15:43:10|406.37|404.37|406.37|404.37|406.51|404.51|406.37|404.37|0
1655826200000|2022-06-21 15:43:20|406.51|404.51|406.37|404.37|406.51|404.51|406.37|404.37|0
1655826210000|2022-06-21 15:43:30|406.23|404.23|406.23|404.23|406.37|404.37|406.09|404.09|0
1655826220000|2022-06-21 15:43:40|406.09|404.09|406.09|404.09|406.23|404.23|405.95|403.95|0
1655826230000|2022-06-21 15:43:50|406.23|404.23|406.16|404.16|406.23|404.23|406.16|404.16|0
1655826240000|2022-06-21 15:44:00|406.23|404.23|406.37|404.37|406.37|404.37|406.23|404.23|0
1655826250000|2022-06-21 15:44:10|406.51|404.51|407.08|405.08|407.08|405.08|406.51|404.51|0
1655826260000|2022-06-21 15:44:20|407.22|405.22|407.36|405.36|407.36|405.36|407.22|405.22|0
1655826270000|2022-06-21 15:44:30|407.22|405.22|407.5|405.5|407.5|405.5|407.22|405.22|0
1655826280000|2022-06-21 15:44:40|407.64|405.64|407.64|405.64|407.64|405.64|407.5|405.5|0
1655826290000|2022-06-21 15:44:50|407.36|405.36|407.22|405.22|407.36|405.36|407.08|405.08|0
1655826300000|2022-06-21 15:45:00|407.08|405.08|407.36|405.36|407.36|405.36|406.93|404.93|0
1655826310000|2022-06-21 15:45:10|407.5|405.5|407.36|405.36|407.5|405.5|407.22|405.22|0
1655826320000|2022-06-21 15:45:20|407.5|405.5|407.99|405.99|407.99|405.99|407.5|405.5|0
1655826330000|2022-06-21 15:45:30|408.2|406.2|408.2|406.2|408.2|406.2|408.2|406.2|0
1655826340000|2022-06-21 15:45:40|408.34|406.34|408.91|406.91|408.91|406.91|408.34|406.34|0
1655826350000|2022-06-21 15:45:50|409.05|407.05|409.62|407.62|409.62|407.62|409.05|407.05|0
1655826360000|2022-06-21 15:46:00|409.47|407.47|408.91|406.91|409.47|407.47|408.91|406.91|0
1655826370000|2022-06-21 15:46:10|409.19|407.19|408.34|406.34|409.19|407.19|408.34|406.34|0
1655826380000|2022-06-21 15:46:20|408.2|406.2|408.06|406.06|408.34|406.34|408.06|406.06|0
1655826390000|2022-06-21 15:46:30|407.92|405.92|408.49|406.49|408.49|406.49|407.92|405.92|0
1655826400000|2022-06-21 15:46:40|408.34|406.34|407.78|405.78|408.34|406.34|407.78|405.78|0
1655826410000|2022-06-21 15:46:50|407.64|405.64|407.64|405.64|407.78|405.78|407.64|405.64|0
1655826420000|2022-06-21 15:47:00|407.92|405.92|408.2|406.2|408.2|406.2|407.92|405.92|0
1655826430000|2022-06-21 15:47:10|408.34|406.34|408.14|406.14|408.34|406.34|408.06|406.06|0
1655826440000|2022-06-21 15:47:20|407.64|405.64|407.78|405.78|407.78|405.78|407.64|405.64|0
1655826450000|2022-06-21 15:47:30|408.06|406.06|408.49|406.49|408.49|406.49|408.06|406.06|0
1655826460000|2022-06-21 15:47:40|408.63|406.63|408.34|406.34|408.63|406.63|408.06|406.06|0
1655826470000|2022-06-21 15:47:50|408.48|406.48|408.2|406.2|408.48|406.48|408.06|406.06|0
1655826480000|2022-06-21 15:48:00|408.34|406.34|408.34|406.34|408.48|406.48|408.34|406.34|0
1655826490000|2022-06-21 15:48:10|408.48|406.48|408.48|406.48|408.48|406.48|408.48|406.48|0
1655826500000|2022-06-21 15:48:20|408.63|406.63|408.63|406.63|408.77|406.77|408.63|406.63|0
1655826510000|2022-06-21 15:48:30|408.77|406.77|408.77|406.77|408.91|406.91|408.77|406.77|0
1655826520000|2022-06-21 15:48:40|408.63|406.63|408.06|406.06|408.63|406.63|408.06|406.06|0
1655826530000|2022-06-21 15:48:50|408.2|406.2|407.92|405.92|408.2|406.2|407.92|405.92|0
1655826540000|2022-06-21 15:49:00|408.2|406.2|408.2|406.2|408.2|406.2|408.06|406.06|0
1655826550000|2022-06-21 15:49:10|408.06|406.06|407.78|405.78|408.06|406.06|407.78|405.78|0
1655826560000|2022-06-21 15:49:20|407.92|405.92|407.92|405.92|408.06|406.06|407.92|405.92|0
1655826570000|2022-06-21 15:49:30|408.2|406.2|408.2|406.2|408.34|406.34|408.2|406.2|0
1655826580000|2022-06-21 15:49:40|409.35|407.35|408.5|406.5|409.35|407.35|408.5|406.5|0
1655826590000|2022-06-21 15:49:50|408.64|406.64|408.36|406.36|408.64|406.64|408.36|406.36|0
1655826600000|2022-06-21 15:50:00|408.08|406.08|408.22|406.22|408.36|406.36|408.08|406.08|0
1655826610000|2022-06-21 15:50:10|407.94|405.94|407.8|405.8|408.08|406.08|407.66|405.66|0
1655826620000|2022-06-21 15:50:20|407.66|405.66|407.66|405.66|407.94|405.94|407.66|405.66|0
1655826630000|2022-06-21 15:50:30|408.22|406.22|407.94|405.94|408.22|406.22|407.94|405.94|0
1655826640000|2022-06-21 15:50:40|408.36|406.36|408.5|406.5|408.5|406.5|408.36|406.36|0
1655826650000|2022-06-21 15:50:50|408.22|406.22|408.5|406.5|408.5|406.5|408.22|406.22|0
1655826660000|2022-06-21 15:51:00|408.78|406.78|409.63|407.63|409.63|407.63|408.78|406.78|0
1655826670000|2022-06-21 15:51:10|409.91|407.91|409.49|407.49|409.91|407.91|409.49|407.49|0
1655826680000|2022-06-21 15:51:20|410.05|408.05|410.05|408.05|410.05|408.05|409.91|407.91|0
1655826690000|2022-06-21 15:51:30|409.91|407.91|409.49|407.49|409.91|407.91|409.49|407.49|0
1655826700000|2022-06-21 15:51:40|409.35|407.35|409.63|407.63|409.77|407.77|409.35|407.35|0
1655826710000|2022-06-21 15:51:50|409.91|407.91|409.49|407.49|409.91|407.91|409.35|407.35|0
1655826720000|2022-06-21 15:52:00|409.35|407.35|409.49|407.49|409.49|407.49|409.06|407.06|0
1655826730000|2022-06-21 15:52:10|409.63|407.63|410.05|408.05|410.05|408.05|409.63|407.63|0
1655826750000|2022-06-21 15:52:30|409.91|407.91|409.42|407.42|409.91|407.91|409.42|407.42|0
1655826760000|2022-06-21 15:52:40|409.35|407.35|409.35|407.35|409.49|407.49|409.35|407.35|0
1655826770000|2022-06-21 15:52:50|409.77|407.77|409.77|407.77|409.77|407.77|409.77|407.77|0
1655826780000|2022-06-21 15:53:00|409.91|407.91|410.33|408.33|410.33|408.33|409.91|407.91|0
1655826790000|2022-06-21 15:53:10|410.47|408.47|410.76|408.76|410.76|408.76|410.47|408.47|0
1655826800000|2022-06-21 15:53:20|410.62|408.62|410.47|408.47|410.62|408.62|410.47|408.47|0
1655826810000|2022-06-21 15:53:30|410.62|408.62|410.76|408.76|410.76|408.76|410.62|408.62|0
1655826820000|2022-06-21 15:53:40|410.19|408.19|410.76|408.76|410.76|408.76|409.91|407.91|0
1655826830000|2022-06-21 15:53:50|410.9|408.9|411.32|409.32|411.32|409.32|410.9|408.9|0
1655826840000|2022-06-21 15:54:00|411.18|409.18|410.9|408.9|411.18|409.18|410.76|408.76|0
1655826850000|2022-06-21 15:54:10|411.04|409.04|410.62|408.62|411.04|409.04|410.62|408.62|0
1655826860000|2022-06-21 15:54:20|410.9|408.9|411.04|409.04|411.18|409.18|410.9|408.9|0
1655826870000|2022-06-21 15:54:30|410.9|408.9|411.32|409.32|411.32|409.32|410.9|408.9|0
1655826880000|2022-06-21 15:54:40|411.18|409.18|411.18|409.18|411.32|409.32|411.18|409.18|0
1655826890000|2022-06-21 15:54:50|411.04|409.04|411.32|409.32|411.32|409.32|411.04|409.04|0
1655826900000|2022-06-21 15:55:00|411.18|409.18|411.18|409.18|411.46|409.46|411.18|409.18|0
1655826910000|2022-06-21 15:55:10|410.9|408.9|410.83|408.83|411.18|409.18|410.83|408.83|0
1655826920000|2022-06-21 15:55:20|410.76|408.76|411.18|409.18|411.18|409.18|410.76|408.76|0
1655826930000|2022-06-21 15:55:30|411.25|409.25|411.32|409.32|411.46|409.46|411.25|409.25|0
1655826940000|2022-06-21 15:55:40|411.04|409.04|410.76|408.76|411.04|409.04|410.61|408.61|0
1655826950000|2022-06-21 15:55:50|410.61|408.61|410.61|408.61|410.76|408.76|410.61|408.61|0
1655826960000|2022-06-21 15:56:00|410.47|408.47|410.61|408.61|410.61|408.61|410.47|408.47|0
1655826970000|2022-06-21 15:56:10|410.76|408.76|411.04|409.04|411.04|409.04|410.76|408.76|0
1655826980000|2022-06-21 15:56:20|411.18|409.18|411.25|409.25|411.32|409.32|411.18|409.18|0
1655826990000|2022-06-21 15:56:30|411.04|409.04|410.9|408.9|411.04|409.04|410.76|408.76|0
1655827000000|2022-06-21 15:56:40|410.76|408.76|410.69|408.69|410.76|408.76|410.61|408.61|0
1655827010000|2022-06-21 15:56:50|410.61|408.61|410.61|408.61|410.76|408.76|410.61|408.61|0
1655827020000|2022-06-21 15:57:00|410.47|408.47|410.61|408.61|410.61|408.61|410.47|408.47|0
1655827030000|2022-06-21 15:57:10|410.76|408.76|410.33|408.33|410.76|408.76|410.33|408.33|0
1655827040000|2022-06-21 15:57:20|410.05|408.05|409.63|407.63|410.05|408.05|409.63|407.63|0
1655827050000|2022-06-21 15:57:30|409.91|407.91|409.77|407.77|409.91|407.91|409.63|407.63|0
1655827060000|2022-06-21 15:57:40|409.63|407.63|409.34|407.34|409.63|407.63|409.34|407.34|0
1655827070000|2022-06-21 15:57:50|409.49|407.49|409.63|407.63|409.77|407.77|409.49|407.49|0
1655827080000|2022-06-21 15:58:00|409.91|407.91|410.61|408.61|410.61|408.61|409.91|407.91|0
1655827090000|2022-06-21 15:58:10|410.9|408.9|410.61|408.61|411.04|409.04|410.61|408.61|0
1655827100000|2022-06-21 15:58:20|410.76|408.76|410.76|408.76|411.04|409.04|410.76|408.76|0
1655827110000|2022-06-21 15:58:30|410.61|408.61|411.04|409.04|411.04|409.04|410.61|408.61|0
1655827120000|2022-06-21 15:58:40|410.75|408.75|410.75|408.75|410.9|408.9|410.75|408.75|0
1655827130000|2022-06-21 15:58:50|410.9|408.9|410.75|408.75|411.04|409.04|410.75|408.75|0
1655827140000|2022-06-21 15:59:00|410.61|408.61|410.9|408.9|410.9|408.9|410.61|408.61|0
1655827150000|2022-06-21 15:59:10|410.75|408.75|410.61|408.61|410.75|408.75|410.61|408.61|0
1655827160000|2022-06-21 15:59:20|410.75|408.75|410.61|408.61|410.75|408.75|410.61|408.61|0
1655827170000|2022-06-21 15:59:30|410.47|408.47|410.47|408.47|410.61|408.61|410.33|408.33|0
1655827180000|2022-06-21 15:59:40|410.75|408.75|411.18|409.18|411.18|409.18|410.75|408.75|0
1655827190000|2022-06-21 15:59:50|411.32|409.32|412.03|410.03|412.17|410.17|411.32|409.32|0
1655827200000|2022-06-21 16:00:00|412.17|410.17|411.32|409.32|412.17|410.17|411.32|409.32|0
1655827210000|2022-06-21 16:00:10|412.03|410.03|411.18|409.18|412.17|410.17|411.18|409.18|0
1655827220000|2022-06-21 16:00:20|411.32|409.32|411.32|409.32|411.32|409.32|411.32|409.32|0
1655827230000|2022-06-21 16:00:30|411.46|409.46|411.46|409.46|411.6|409.6|411.32|409.32|0
1655827240000|2022-06-21 16:00:40|411.53|409.53|411.6|409.6|411.6|409.6|411.46|409.46|0
1655827250000|2022-06-21 16:00:50|411.46|409.46|411.18|409.18|411.89|409.89|411.18|409.18|0
1655827260000|2022-06-21 16:01:00|411.04|409.04|411.18|409.18|411.46|409.46|411.04|409.04|0
1655827270000|2022-06-21 16:01:10|410.75|408.75|410.19|408.19|410.9|408.9|410.19|408.19|0
1655827280000|2022-06-21 16:01:20|410.05|408.05|409.91|407.91|410.05|408.05|409.91|407.91|0
1655827290000|2022-06-21 16:01:30|409.77|407.77|410.19|408.19|410.19|408.19|409.77|407.77|0
1655827300000|2022-06-21 16:01:40|410.05|408.05|410.33|408.33|410.33|408.33|410.05|408.05|0
1655827310000|2022-06-21 16:01:50|410.19|408.19|410.05|408.05|410.33|408.33|410.05|408.05|0
1655827320000|2022-06-21 16:02:00|409.98|407.98|410.13|408.13|410.13|408.13|408.34|406.34|0
1655827330000|2022-06-21 16:02:10|409.48|407.48|409.34|407.34|409.48|407.48|409.34|407.34|0
1655827340000|2022-06-21 16:02:20|409.2|407.2|408.92|406.92|409.2|407.2|408.92|406.92|0
1655827350000|2022-06-21 16:02:30|409.2|407.2|409.06|407.06|409.2|407.2|409.06|407.06|0
1655827360000|2022-06-21 16:02:40|409.34|407.34|409.62|407.62|409.62|407.62|409.34|407.34|0
1655827370000|2022-06-21 16:02:50|409.76|407.76|409.76|407.76|409.91|407.91|409.76|407.76|0
1655827380000|2022-06-21 16:03:00|409.91|407.91|410.33|408.33|410.47|408.47|409.91|407.91|0
1655827390000|2022-06-21 16:03:10|410.75|408.75|410.47|408.47|410.75|408.75|410.47|408.47|0
1655827400000|2022-06-21 16:03:20|410.61|408.61|411.04|409.04|411.32|409.32|410.61|408.61|0
1655827410000|2022-06-21 16:03:30|411.18|409.18|411.18|409.18|411.18|409.18|411.11|409.11|0
1655827420000|2022-06-21 16:03:40|411.04|409.04|411.32|409.32|411.46|409.46|411.04|409.04|0
1655827430000|2022-06-21 16:03:50|411.46|409.46|411.6|409.6|411.6|409.6|411.46|409.46|0
1655827440000|2022-06-21 16:04:00|411.74|409.74|412.17|410.17|412.31|410.31|411.74|409.74|0
1655827450000|2022-06-21 16:04:10|411.04|409.04|410.75|408.75|411.04|409.04|410.75|408.75|0
1655827460000|2022-06-21 16:04:20|410.33|408.33|411.46|409.46|411.46|409.46|410.33|408.33|0
1655827470000|2022-06-21 16:04:30|411.74|409.74|411.88|409.88|411.88|409.88|411.74|409.74|0
1655827480000|2022-06-21 16:04:40|411.6|409.6|411.18|409.18|411.6|409.6|411.18|409.18|0
1655827490000|2022-06-21 16:04:50|411.04|409.04|411.6|409.6|411.6|409.6|411.04|409.04|0
1655827500000|2022-06-21 16:05:00|411.74|409.74|411.6|409.6|412.03|410.03|411.6|409.6|0
1655827510000|2022-06-21 16:05:10|411.74|409.74|411.74|409.74|411.74|409.74|411.74|409.74|0
1655827520000|2022-06-21 16:05:20|411.88|409.88|411.88|409.88|411.88|409.88|411.74|409.74|0
1655827530000|2022-06-21 16:05:30|411.39|409.39|411.6|409.6|411.6|409.6|411.32|409.32|0
1655827540000|2022-06-21 16:05:40|411.74|409.74|412.03|410.03|412.03|410.03|411.74|409.74|0
1655827550000|2022-06-21 16:05:50|411.96|409.96|412.03|410.03|412.03|410.03|411.96|409.96|0
1655827560000|2022-06-21 16:06:00|411.74|409.74|411.88|409.88|411.88|409.88|411.46|409.46|0
1655827570000|2022-06-21 16:06:10|412.03|410.03|412.17|410.17|412.17|410.17|411.88|409.88|0
1655827580000|2022-06-21 16:06:20|412.03|410.03|412.03|410.03|412.03|410.03|411.88|409.88|0
1655827590000|2022-06-21 16:06:30|411.74|409.74|411.88|409.88|411.88|409.88|411.74|409.74|0
1655827600000|2022-06-21 16:06:40|412.03|410.03|411.88|409.88|412.03|410.03|411.74|409.74|0
1655827610000|2022-06-21 16:06:50|411.74|409.74|411.03|409.03|411.74|409.74|411.03|409.03|0
1655827620000|2022-06-21 16:07:00|411.74|409.74|411.46|409.46|411.88|409.88|411.46|409.46|0
1655827630000|2022-06-21 16:07:10|411.32|409.32|410.89|408.89|411.32|409.32|410.89|408.89|0
1655827640000|2022-06-21 16:07:20|410.75|408.75|410.75|408.75|410.75|408.75|410.61|408.61|0
1655827650000|2022-06-21 16:07:30|411.03|409.03|410.47|408.47|411.03|409.03|410.47|408.47|0
1655827660000|2022-06-21 16:07:40|410.33|408.33|410.61|408.61|410.61|408.61|410.33|408.33|0
1655827670000|2022-06-21 16:07:50|410.75|408.75|410.89|408.89|410.89|408.89|410.75|408.75|0
1655827680000|2022-06-21 16:08:00|410.75|408.75|411.6|409.6|411.6|409.6|410.75|408.75|0
1655827690000|2022-06-21 16:08:10|411.46|409.46|411.6|409.6|411.6|409.6|411.46|409.46|0
1655827700000|2022-06-21 16:08:20|411.88|409.88|411.46|409.46|411.88|409.88|411.46|409.46|0
1655827710000|2022-06-21 16:08:30|411.6|409.6|411.74|409.74|411.74|409.74|411.53|409.53|0
1655827720000|2022-06-21 16:08:40|412.02|410.02|412.17|410.17|412.17|410.17|411.88|409.88|0
1655827730000|2022-06-21 16:08:50|412.59|410.59|412.73|410.73|412.73|410.73|412.59|410.59|0
1655827740000|2022-06-21 16:09:00|412.87|410.87|413.02|411.02|413.02|411.02|412.87|410.87|0
1655827750000|2022-06-21 16:09:10|412.87|410.87|412.59|410.59|413.02|411.02|412.59|410.59|0
1655827760000|2022-06-21 16:09:20|412.24|410.24|412.45|410.45|412.45|410.45|412.17|410.17|0
1655827770000|2022-06-21 16:09:30|412.17|410.17|412.59|410.59|412.59|410.59|412.17|410.17|0
1655827780000|2022-06-21 16:09:40|412.73|410.73|412.73|410.73|412.73|410.73|412.59|410.59|0
1655827790000|2022-06-21 16:09:50|412.87|410.87|412.59|410.59|412.87|410.87|412.45|410.45|0
1655827800000|2022-06-21 16:10:00|412.45|410.45|411.74|409.74|412.45|410.45|411.74|409.74|0
1655827810000|2022-06-21 16:10:10|411.81|409.81|411.46|409.46|411.81|409.81|411.46|409.46|0
1655827820000|2022-06-21 16:10:20|411.6|409.6|411.17|409.17|411.6|409.6|411.17|409.17|0
1655827830000|2022-06-21 16:10:30|411.03|409.03|411.03|409.03|411.17|409.17|411.03|409.03|0
1655827840000|2022-06-21 16:10:40|411.46|409.46|411.32|409.32|411.6|409.6|411.32|409.32|0
1655827850000|2022-06-21 16:10:50|411.46|409.46|412.45|410.45|412.45|410.45|411.46|409.46|0
1655827860000|2022-06-21 16:11:00|412.73|410.73|413.3|411.3|413.3|411.3|412.73|410.73|0
1655827870000|2022-06-21 16:11:10|413.58|411.58|412.87|410.87|413.58|411.58|412.87|410.87|0
1655827880000|2022-06-21 16:11:20|412.59|410.59|412.87|410.87|413.52|411.52|412.59|410.59|0
1655827890000|2022-06-21 16:11:30|412.59|410.59|412.45|410.45|412.59|410.59|412.45|410.45|0
1655827900000|2022-06-21 16:11:40|412.59|410.59|412.59|410.59|412.59|410.59|412.38|410.38|0
1655827910000|2022-06-21 16:11:50|412.73|410.73|413.16|411.16|413.16|411.16|412.73|410.73|0
1655827920000|2022-06-21 16:12:00|412.87|410.87|412.59|410.59|412.87|410.87|412.45|410.45|0
1655827930000|2022-06-21 16:12:10|412.45|410.45|412.45|410.45|412.45|410.45|412.16|410.16|0
1655827940000|2022-06-21 16:12:20|412.73|410.73|412.73|410.73|412.73|410.73|412.59|410.59|0
1655827950000|2022-06-21 16:12:30|412.45|410.45|412.31|410.31|412.59|410.59|412.16|410.16|0
1655827960000|2022-06-21 16:12:40|412.16|410.16|412.02|410.02|412.16|410.16|412.02|410.02|0
1655827970000|2022-06-21 16:12:50|412.16|410.16|412.02|410.02|412.16|410.16|412.02|410.02|0
1655827980000|2022-06-21 16:13:00|411.88|409.88|412.16|410.16|412.16|410.16|411.88|409.88|0
1655827990000|2022-06-21 16:13:10|412.31|410.31|412.45|410.45|412.45|410.45|412.31|410.31|0
1655828000000|2022-06-21 16:13:20|412.31|410.31|412.02|410.02|412.31|410.31|412.02|410.02|0
1655828010000|2022-06-21 16:13:30|411.95|409.95|412.02|410.02|412.02|410.02|411.88|409.88|0
1655828020000|2022-06-21 16:13:40|411.88|409.88|411.74|409.74|411.88|409.88|411.6|409.6|0
1655828030000|2022-06-21 16:13:50|411.6|409.6|411.88|409.88|411.88|409.88|411.6|409.6|0
1655828040000|2022-06-21 16:14:00|411.74|409.74|412.02|410.02|412.02|410.02|411.74|409.74|0
1655828050000|2022-06-21 16:14:10|411.88|409.88|411.88|409.88|411.88|409.88|411.88|409.88|0
1655828060000|2022-06-21 16:14:20|412.02|410.02|412.31|410.31|412.45|410.45|412.02|410.02|0
1655828070000|2022-06-21 16:14:30|412.16|410.16|411.88|409.88|412.16|410.16|411.88|409.88|0
1655828080000|2022-06-21 16:14:40|411.74|409.74|411.31|409.31|411.74|409.74|411.31|409.31|0
1655828090000|2022-06-21 16:14:50|411.6|409.6|411.46|409.46|411.6|409.6|411.46|409.46|0
1655828100000|2022-06-21 16:15:00|411.31|409.31|412.02|410.02|412.02|410.02|411.17|409.17|0
1655828110000|2022-06-21 16:15:10|411.74|409.74|411.53|409.53|411.88|409.88|411.53|409.53|0
1655828120000|2022-06-21 16:15:20|411.46|409.46|411.6|409.6|411.74|409.74|411.46|409.46|0
1655828130000|2022-06-21 16:15:30|411.46|409.46|411.46|409.46|411.6|409.6|411.46|409.46|0
1655828140000|2022-06-21 16:15:40|411.6|409.6|411.46|409.46|411.6|409.6|411.46|409.46|0
1655828150000|2022-06-21 16:15:50|411.31|409.31|411.31|409.31|411.39|409.39|411.25|409.25|0
1655828160000|2022-06-21 16:16:00|411.46|409.46|411.03|409.03|411.46|409.46|411.03|409.03|0
1655828170000|2022-06-21 16:16:10|411.31|409.31|410.89|408.89|411.31|409.31|410.89|408.89|0
1655828180000|2022-06-21 16:16:20|410.61|408.61|410.61|408.61|410.61|408.61|410.47|408.47|0
1655828190000|2022-06-21 16:16:30|410.47|408.47|410.75|408.75|410.75|408.75|410.47|408.47|0
1655828200000|2022-06-21 16:16:40|410.89|408.89|410.89|408.89|410.89|408.89|410.89|408.89|0
1655828210000|2022-06-21 16:16:50|411.03|409.03|411.03|409.03|411.03|409.03|411.03|409.03|0
1655828220000|2022-06-21 16:17:00|411.31|409.31|410.75|408.75|411.31|409.31|410.75|408.75|0
1655828230000|2022-06-21 16:17:10|410.61|408.61|410.75|408.75|410.89|408.89|410.61|408.61|0
1655828240000|2022-06-21 16:17:20|410.61|408.61|410.47|408.47|410.61|408.61|410.47|408.47|0
1655828250000|2022-06-21 16:17:30|410.32|408.32|410.61|408.61|410.61|408.61|410.32|408.32|0
1655828260000|2022-06-21 16:17:40|410.54|408.54|410.47|408.47|410.75|408.75|410.47|408.47|0
1655828270000|2022-06-21 16:17:50|410.32|408.32|410.47|408.47|410.47|408.47|410.18|408.18|0
1655828280000|2022-06-21 16:18:00|410.75|408.75|410.75|408.75|410.89|408.89|410.75|408.75|0
1655828290000|2022-06-21 16:18:10|410.89|408.89|410.61|408.61|410.89|408.89|410.61|408.61|0
1655828300000|2022-06-21 16:18:20|410.75|408.75|410.61|408.61|410.75|408.75|410.46|408.46|0
1655828310000|2022-06-21 16:18:30|410.32|408.32|410.18|408.18|410.46|408.46|410.18|408.18|0
1655828320000|2022-06-21 16:18:40|410.04|408.04|410.18|408.18|410.18|408.18|410.04|408.04|0
1655828330000|2022-06-21 16:18:50|410.04|408.04|410.18|408.18|410.32|408.32|410.04|408.04|0
1655828340000|2022-06-21 16:19:00|410.32|408.32|410.46|408.46|410.46|408.46|410.18|408.18|0
1655828350000|2022-06-21 16:19:10|410.32|408.32|410.18|408.18|410.32|408.32|410.18|408.18|0
1655828360000|2022-06-21 16:19:20|410.32|408.32|410.32|408.32|410.32|408.32|410.18|408.18|0
1655828370000|2022-06-21 16:19:30|410.18|408.18|409.76|407.76|410.18|408.18|409.76|407.76|0
1655828380000|2022-06-21 16:19:40|409.9|407.9|409.9|407.9|410.04|408.04|409.76|407.76|0
1655828390000|2022-06-21 16:19:50|409.62|407.62|409.48|407.48|409.62|407.62|409.48|407.48|0
1655828400000|2022-06-21 16:20:00|409.62|407.62|409.19|407.19|409.62|407.62|409.19|407.19|0
1655828410000|2022-06-21 16:20:10|408.91|406.91|409.19|407.19|409.19|407.19|408.91|406.91|0
1655828420000|2022-06-21 16:20:20|409.34|407.34|409.05|407.05|409.34|407.34|409.05|407.05|0
1655828430000|2022-06-21 16:20:30|409.34|407.34|409.19|407.19|409.62|407.62|409.19|407.19|0
1655828440000|2022-06-21 16:20:40|409.33|407.33|409.62|407.62|409.62|407.62|409.33|407.33|0
1655828450000|2022-06-21 16:20:50|410.46|408.46|410.61|408.61|410.75|408.75|410.46|408.46|0
1655828460000|2022-06-21 16:21:00|410.75|408.75|410.89|408.89|411.17|409.17|410.75|408.75|0
1655828470000|2022-06-21 16:21:10|410.75|408.75|410.32|408.32|410.75|408.75|410.32|408.32|0
1655828480000|2022-06-21 16:21:20|410.61|408.61|410.46|408.46|410.68|408.68|410.46|408.46|0
1655828490000|2022-06-21 16:21:30|410.32|408.32|410.46|408.46|410.46|408.46|410.32|408.32|0
1655828500000|2022-06-21 16:21:40|410.82|408.82|410.04|408.04|410.82|408.82|410.04|408.04|0
1655828510000|2022-06-21 16:21:50|410.18|408.18|410.18|408.18|410.18|408.18|410.04|408.04|0
1655828520000|2022-06-21 16:22:00|410.04|408.04|409.9|407.9|410.04|408.04|409.9|407.9|0
1655828530000|2022-06-21 16:22:10|410.04|408.04|410.04|408.04|410.04|408.04|409.9|407.9|0
1655828540000|2022-06-21 16:22:20|409.76|407.76|409.9|407.9|409.9|407.9|409.76|407.76|0
1655828550000|2022-06-21 16:22:30|410.04|408.04|409.76|407.76|410.04|408.04|409.76|407.76|0
1655828560000|2022-06-21 16:22:40|409.62|407.62|409.9|407.9|409.9|407.9|409.62|407.62|0
1655828570000|2022-06-21 16:22:50|410.04|408.04|410.04|408.04|410.18|408.18|410.04|408.04|0
1655828580000|2022-06-21 16:23:00|410.18|408.18|409.33|407.33|410.18|408.18|409.19|407.19|0
1655828590000|2022-06-21 16:23:10|409.19|407.19|409.13|407.13|409.19|407.19|409.13|407.13|0
1655828600000|2022-06-21 16:23:20|409.19|407.19|409.05|407.05|409.33|407.33|409.05|407.05|0
1655828610000|2022-06-21 16:23:30|409.19|407.19|409.05|407.05|409.19|407.19|409.05|407.05|0
1655828620000|2022-06-21 16:23:40|409.19|407.19|409.33|407.33|409.47|407.47|409.19|407.19|0
1655828630000|2022-06-21 16:23:50|409.47|407.47|409.33|407.33|409.47|407.47|409.19|407.19|0
1655828640000|2022-06-21 16:24:00|409.05|407.05|409.05|407.05|409.33|407.33|408.91|406.91|0
1655828650000|2022-06-21 16:24:10|408.91|406.91|409.05|407.05|409.05|407.05|408.91|406.91|0
1655828660000|2022-06-21 16:24:20|408.91|406.91|409.19|407.19|409.19|407.19|408.91|406.91|0
1655828670000|2022-06-21 16:24:30|409.05|407.05|409.19|407.19|409.33|407.33|409.05|407.05|0
1655828680000|2022-06-21 16:24:40|409.33|407.33|409.33|407.33|409.33|407.33|409.19|407.19|0
1655828690000|2022-06-21 16:24:50|409.19|407.19|409.33|407.33|409.33|407.33|409.19|407.19|0
1655828700000|2022-06-21 16:25:00|409.05|407.05|409.05|407.05|409.19|407.19|409.05|407.05|0
1655828710000|2022-06-21 16:25:10|409.19|407.19|409.19|407.19|409.33|407.33|409.19|407.19|0
1655828720000|2022-06-21 16:25:20|409.05|407.05|408.91|406.91|409.05|407.05|408.91|406.91|0
1655828730000|2022-06-21 16:25:30|408.77|406.77|408.91|406.91|408.91|406.91|408.77|406.77|0
1655828740000|2022-06-21 16:25:40|408.63|406.63|408.77|406.77|408.77|406.77|408.49|406.49|0
1655828750000|2022-06-21 16:25:50|408.91|406.91|408.91|406.91|408.91|406.91|408.91|406.91|0
1655828760000|2022-06-21 16:26:00|408.63|406.63|408.21|406.21|408.63|406.63|408.21|406.21|0
1655828770000|2022-06-21 16:26:10|408.91|406.91|409.05|407.05|409.05|407.05|408.91|406.91|0
1655828780000|2022-06-21 16:26:20|409.19|407.19|409.61|407.61|409.61|407.61|409.19|407.19|0
1655828790000|2022-06-21 16:26:30|409.76|407.76|409.33|407.33|409.9|407.9|409.33|407.33|0
1655828800000|2022-06-21 16:26:40|409.19|407.19|408.77|406.77|409.19|407.19|408.77|406.77|0
1655828810000|2022-06-21 16:26:50|408.91|406.91|409.19|407.19|409.19|407.19|408.91|406.91|0
1655828820000|2022-06-21 16:27:00|409.47|407.47|409.19|407.19|409.61|407.61|409.19|407.19|0
1655828830000|2022-06-21 16:27:10|408.77|406.77|408.21|406.21|408.77|406.77|408.21|406.21|0
1655828840000|2022-06-21 16:27:20|408.49|406.49|408.21|406.21|408.49|406.49|408.21|406.21|0
1655828850000|2022-06-21 16:27:30|407.92|405.92|408.21|406.21|408.21|406.21|407.78|405.78|0
1655828860000|2022-06-21 16:27:40|408.77|406.77|408.77|406.77|408.91|406.91|408.77|406.77|0
1655828870000|2022-06-21 16:27:50|408.49|406.49|408.35|406.35|408.7|406.7|408.21|406.21|0
1655828880000|2022-06-21 16:28:00|408.91|406.91|408.77|406.77|409.05|407.05|408.77|406.77|0
1655828890000|2022-06-21 16:28:10|409.05|407.05|408.91|406.91|409.05|407.05|408.91|406.91|0
1655828900000|2022-06-21 16:28:20|409.05|407.05|409.05|407.05|409.05|407.05|408.91|406.91|0
1655828910000|2022-06-21 16:28:30|409.12|407.12|408.49|406.49|409.12|407.12|408.49|406.49|0
1655828920000|2022-06-21 16:28:40|408.21|406.21|408.2|406.2|408.21|406.21|408.06|406.06|0
1655828930000|2022-06-21 16:28:50|408.06|406.06|408.35|406.35|408.35|406.35|408.06|406.06|0
1655828940000|2022-06-21 16:29:00|408.2|406.2|408.35|406.35|408.35|406.35|408.06|406.06|0
1655828950000|2022-06-21 16:29:10|408.49|406.49|408.7|406.7|408.7|406.7|408.49|406.49|0
1655828960000|2022-06-21 16:29:20|408.77|406.77|408.77|406.77|408.91|406.91|408.77|406.77|0
1655828970000|2022-06-21 16:29:30|408.63|406.63|408.49|406.49|408.77|406.77|408.49|406.49|0
1655828980000|2022-06-21 16:29:40|408.63|406.63|409.05|407.05|409.05|407.05|408.63|406.63|0
1655828990000|2022-06-21 16:29:50|408.91|406.91|409.05|407.05|409.05|407.05|408.77|406.77|0
1655829000000|2022-06-21 16:30:00|408.98|406.98|408.63|406.63|408.98|406.98|408.63|406.63|0
1655829010000|2022-06-21 16:30:10|408.77|406.77|409.05|407.05|409.05|407.05|408.77|406.77|0
1655829020000|2022-06-21 16:30:20|409.19|407.19|409.75|407.75|409.75|407.75|409.19|407.19|0
1655829030000|2022-06-21 16:30:30|409.9|407.9|409.61|407.61|409.9|407.9|409.61|407.61|0
1655829040000|2022-06-21 16:30:40|409.47|407.47|408.77|406.77|409.47|407.47|408.77|406.77|0
1655829050000|2022-06-21 16:30:50|408.49|406.49|407.92|405.92|408.49|406.49|407.92|405.92|0
1655829060000|2022-06-21 16:31:00|407.78|405.78|407.78|405.78|408.06|406.06|407.78|405.78|0
1655829070000|2022-06-21 16:31:10|408.06|406.06|408.06|406.06|408.06|406.06|407.92|405.92|0
1655829080000|2022-06-21 16:31:20|408.2|406.2|408.06|406.06|408.2|406.2|407.78|405.78|0
1655829090000|2022-06-21 16:31:30|408.34|406.34|408.49|406.49|408.49|406.49|408.34|406.34|0
1655829100000|2022-06-21 16:31:40|408.2|406.2|408.2|406.2|408.34|406.34|408.2|406.2|0
1655829110000|2022-06-21 16:31:50|408.06|406.06|409.19|407.19|409.19|407.19|408|406|0
1655829120000|2022-06-21 16:32:00|409.75|407.75|409.61|407.61|409.9|407.9|409.61|407.61|0
1655829130000|2022-06-21 16:32:10|409.47|407.47|409.47|407.47|409.47|407.47|409.19|407.19|0
1655829140000|2022-06-21 16:32:20|409.33|407.33|409.47|407.47|409.47|407.47|409.33|407.33|0
1655829150000|2022-06-21 16:32:30|409.33|407.33|409.26|407.26|409.33|407.33|409.19|407.19|0
1655829160000|2022-06-21 16:32:40|409.05|407.05|409.19|407.19|409.33|407.33|409.05|407.05|0
1655829170000|2022-06-21 16:32:50|409.47|407.47|409.47|407.47|409.47|407.47|409.33|407.33|0
1655829180000|2022-06-21 16:33:00|408.63|406.63|408.34|406.34|408.63|406.63|408.34|406.34|0
1655829190000|2022-06-21 16:33:10|408.48|406.48|408.2|406.2|408.48|406.48|408.2|406.2|0
1655829200000|2022-06-21 16:33:20|408.06|406.06|407.92|405.92|408.06|406.06|407.92|405.92|0
1655829210000|2022-06-21 16:33:30|408.06|406.06|408.2|406.2|408.48|406.48|408.06|406.06|0
1655829220000|2022-06-21 16:33:40|408.34|406.34|408.63|406.63|408.63|406.63|408.06|406.06|0
1655829230000|2022-06-21 16:33:50|408.34|406.34|408.34|406.34|408.48|406.48|408.34|406.34|0
1655829240000|2022-06-21 16:34:00|408.2|406.2|408.06|406.06|408.2|406.2|407.92|405.92|0
1655829250000|2022-06-21 16:34:10|407.92|405.92|407.85|405.85|407.92|405.92|407.85|405.85|0
1655829260000|2022-06-21 16:34:20|408.34|406.34|408.48|406.48|408.48|406.48|408.2|406.2|0
1655829270000|2022-06-21 16:34:30|408.34|406.34|408.2|406.2|408.48|406.48|408.2|406.2|0
1655829280000|2022-06-21 16:34:40|408.34|406.34|408.2|406.2|408.34|406.34|408.06|406.06|0
1655829290000|2022-06-21 16:34:50|408.34|406.34|408.34|406.34|408.34|406.34|408.34|406.34|0
1655829300000|2022-06-21 16:35:00|408.48|406.48|408.2|406.2|408.48|406.48|408.06|406.06|0
1655829310000|2022-06-21 16:35:10|407.92|405.92|407.78|405.78|407.99|405.99|407.78|405.78|0
1655829320000|2022-06-21 16:35:20|408.06|406.06|408.06|406.06|408.06|406.06|407.92|405.92|0
1655829330000|2022-06-21 16:35:30|407.92|405.92|407.78|405.78|407.92|405.92|407.78|405.78|0
1655829340000|2022-06-21 16:35:40|407.85|405.85|407.78|405.78|407.92|405.92|407.78|405.78|0
1655829350000|2022-06-21 16:35:50|407.92|405.92|407.64|405.64|407.92|405.92|407.64|405.64|0
1655829360000|2022-06-21 16:36:00|407.36|405.36|407.92|405.92|408.06|406.06|407.36|405.36|0
1655829370000|2022-06-21 16:36:10|408.34|406.34|408.34|406.34|408.34|406.34|408.06|406.06|0
1655829380000|2022-06-21 16:36:20|408.06|406.06|407.64|405.64|408.2|406.2|407.64|405.64|0
1655829390000|2022-06-21 16:36:30|407.5|405.5|407.64|405.64|407.64|405.64|407.5|405.5|0
1655829400000|2022-06-21 16:36:40|407.5|405.5|407.5|405.5|407.5|405.5|407.5|405.5|0
1655829410000|2022-06-21 16:36:50|407.43|405.43|407.36|405.36|407.5|405.5|407.36|405.36|0
1655829420000|2022-06-21 16:37:00|407.22|405.22|407.5|405.5|407.5|405.5|407.22|405.22|0
1655829430000|2022-06-21 16:37:10|407.64|405.64|407.36|405.36|407.64|405.64|407.36|405.36|0
1655829440000|2022-06-21 16:37:20|407.5|405.5|407.08|405.08|407.5|405.5|407.08|405.08|0
1655829450000|2022-06-21 16:37:30|406.94|404.94|406.94|404.94|406.94|404.94|406.66|404.66|0
1655829460000|2022-06-21 16:37:40|406.8|404.8|406.8|404.8|406.94|404.94|406.8|404.8|0
1655829470000|2022-06-21 16:37:50|406.66|404.66|406.66|404.66|406.66|404.66|406.66|404.66|0
1655829480000|2022-06-21 16:38:00|406.52|404.52|406.37|404.37|406.66|404.66|406.23|404.23|0
1655829490000|2022-06-21 16:38:10|406.23|404.23|406.23|404.23|406.37|404.37|406.23|404.23|0
1655829500000|2022-06-21 16:38:20|406.09|404.09|406.23|404.23|406.23|404.23|406.09|404.09|0
1655829510000|2022-06-21 16:38:30|406.37|404.37|406.66|404.66|406.66|404.66|406.37|404.37|0
1655829520000|2022-06-21 16:38:40|406.51|404.51|406.94|404.94|407.22|405.22|406.51|404.51|0
1655829530000|2022-06-21 16:38:50|406.8|404.8|406.66|404.66|406.8|404.8|406.66|404.66|0
1655829540000|2022-06-21 16:39:00|406.8|404.8|406.31|404.31|406.8|404.8|406.31|404.31|0
1655829550000|2022-06-21 16:39:10|406.37|404.37|406.51|404.51|406.51|404.51|406.37|404.37|0
1655829560000|2022-06-21 16:39:20|406.65|404.65|406.37|404.37|406.65|404.65|406.37|404.37|0
1655829570000|2022-06-21 16:39:30|406.65|404.65|406.51|404.51|406.8|404.8|406.51|404.51|0
1655829580000|2022-06-21 16:39:40|406.37|404.37|406.51|404.51|406.51|404.51|406.37|404.37|0
1655829590000|2022-06-21 16:39:50|406.65|404.65|406.8|404.8|406.94|404.94|406.65|404.65|0
1655829600000|2022-06-21 16:40:00|406.94|404.94|406.51|404.51|406.94|404.94|406.51|404.51|0
1655829610000|2022-06-21 16:40:10|406.23|404.23|406.37|404.37|406.37|404.37|406.23|404.23|0
1655829620000|2022-06-21 16:40:20|406.23|404.23|406.23|404.23|406.23|404.23|406.09|404.09|0
1655829630000|2022-06-21 16:40:30|406.37|404.37|406.37|404.37|406.51|404.51|406.37|404.37|0
1655829640000|2022-06-21 16:40:40|406.51|404.51|406.73|404.73|406.79|404.79|406.51|404.51|0
1655829650000|2022-06-21 16:40:50|407.08|405.08|408.2|406.2|408.2|406.2|407.08|405.08|0
1655829660000|2022-06-21 16:41:00|408.48|406.48|408.06|406.06|408.48|406.48|408.06|406.06|0
1655829670000|2022-06-21 16:41:10|407.64|405.64|407.92|405.92|408.2|406.2|407.64|405.64|0
1655829680000|2022-06-21 16:41:20|408.06|406.06|407.64|405.64|408.06|406.06|407.64|405.64|0
1655829690000|2022-06-21 16:41:30|408.06|406.06|408.06|406.06|408.06|406.06|407.78|405.78|0
1655829700000|2022-06-21 16:41:40|407.92|405.92|407.5|405.5|407.92|405.92|407.5|405.5|0
1655829710000|2022-06-21 16:41:50|407.57|405.57|407.5|405.5|407.64|405.64|407.5|405.5|0
1655829720000|2022-06-21 16:42:00|407.36|405.36|407.22|405.22|407.36|405.36|407.22|405.22|0
1655829730000|2022-06-21 16:42:10|407.08|405.08|406.93|404.93|407.15|405.15|406.93|404.93|0
1655829740000|2022-06-21 16:42:20|407.08|405.08|407.36|405.36|407.36|405.36|407.08|405.08|0
1655829750000|2022-06-21 16:42:30|407.22|405.22|407.22|405.22|407.22|405.22|407.07|405.07|0
1655829760000|2022-06-21 16:42:40|407.36|405.36|407.5|405.5|407.5|405.5|407.36|405.36|0
1655829770000|2022-06-21 16:42:50|407.64|405.64|407.64|405.64|407.78|405.78|407.64|405.64|0
1655829780000|2022-06-21 16:43:00|407.5|405.5|407.22|405.22|407.5|405.5|407.22|405.22|0
1655829790000|2022-06-21 16:43:10|407.36|405.36|407.5|405.5|407.5|405.5|407.22|405.22|0
1655829800000|2022-06-21 16:43:20|407.57|405.57|407.36|405.36|407.64|405.64|407.36|405.36|0
1655829810000|2022-06-21 16:43:30|407.22|405.22|407.36|405.36|407.36|405.36|407.07|405.07|0
1655829820000|2022-06-21 16:43:40|407.07|405.07|406.93|404.93|407.07|405.07|406.93|404.93|0
1655829830000|2022-06-21 16:43:50|406.87|404.87|406.93|404.93|406.93|404.93|406.87|404.87|0
1655829840000|2022-06-21 16:44:00|407.21|405.21|407.07|405.07|407.21|405.21|407.07|405.07|0
1655829850000|2022-06-21 16:44:10|407.21|405.21|406.93|404.93|407.21|405.21|406.93|404.93|0
1655829860000|2022-06-21 16:44:20|406.79|404.79|406.79|404.79|407.07|405.07|406.79|404.79|0
1655829870000|2022-06-21 16:44:30|406.87|404.87|406.37|404.37|406.87|404.87|406.37|404.37|0
1655829880000|2022-06-21 16:44:40|406.59|404.59|406.51|404.51|406.65|404.65|406.51|404.51|0
1655829890000|2022-06-21 16:44:50|406.45|404.45|406.37|404.37|406.45|404.45|406.37|404.37|0
1655829900000|2022-06-21 16:45:00|406.45|404.45|406.45|404.45|406.45|404.45|406.45|404.45|0
1655829910000|2022-06-21 16:45:10|406.37|404.37|406.23|404.23|406.51|404.51|406.23|404.23|0
1655829920000|2022-06-21 16:45:20|406.65|404.65|406.79|404.79|406.79|404.79|406.65|404.65|0
1655829930000|2022-06-21 16:45:30|406.23|404.23|406.23|404.23|406.37|404.37|406.23|404.23|0
1655829940000|2022-06-21 16:45:40|406.37|404.37|406.37|404.37|406.37|404.37|406.23|404.23|0
1655829950000|2022-06-21 16:45:50|406.23|404.23|406.37|404.37|406.51|404.51|406.23|404.23|0
1655829960000|2022-06-21 16:46:00|406.23|404.23|406.51|404.51|406.51|404.51|406.23|404.23|0
1655829970000|2022-06-21 16:46:10|406.65|404.65|406.79|404.79|406.79|404.79|406.37|404.37|0
1655829980000|2022-06-21 16:46:20|406.65|404.65|406.37|404.37|406.65|404.65|406.37|404.37|0
1655829990000|2022-06-21 16:46:30|406.51|404.51|406.51|404.51|406.51|404.51|406.51|404.51|0
1655830000000|2022-06-21 16:46:40|406.37|404.37|406.65|404.65|406.65|404.65|406.37|404.37|0
1655830010000|2022-06-21 16:46:50|406.79|404.79|406.65|404.65|406.79|404.79|406.65|404.65|0
1655830020000|2022-06-21 16:47:00|407.35|405.35|407.35|405.35|407.35|405.35|407.35|405.35|0
1655830030000|2022-06-21 16:47:10|407.07|405.07|407.07|405.07|407.07|405.07|407.07|405.07|0
1655830040000|2022-06-21 16:47:20|406.93|404.93|406.93|404.93|406.93|404.93|406.93|404.93|0
1655830050000|2022-06-21 16:47:30|407.07|405.07|406.79|404.79|407.07|405.07|406.79|404.79|0
1655830060000|2022-06-21 16:47:40|407.21|405.21|407.92|405.92|407.92|405.92|407.21|405.21|0
1655830070000|2022-06-21 16:47:50|408.06|406.06|407.64|405.64|408.06|406.06|407.64|405.64|0
1655830080000|2022-06-21 16:48:00|408.06|406.06|408.06|406.06|408.06|406.06|408.06|406.06|0
1655830090000|2022-06-21 16:48:10|407.78|405.78|407.49|405.49|407.78|405.78|407.49|405.49|0
1655830100000|2022-06-21 16:48:20|407.35|405.35|407.49|405.49|407.49|405.49|407.35|405.35|0
1655830110000|2022-06-21 16:48:30|407.35|405.35|407.21|405.21|407.35|405.35|407.21|405.21|0
1655830120000|2022-06-21 16:48:40|406.93|404.93|406.93|404.93|406.93|404.93|406.93|404.93|0
1655830130000|2022-06-21 16:48:50|407.35|405.35|407.49|405.49|407.49|405.49|407.21|405.21|0
1655830140000|2022-06-21 16:49:00|407.35|405.35|407.92|405.92|407.92|405.92|407.35|405.35|0
1655830150000|2022-06-21 16:49:10|407.49|405.49|407.35|405.35|407.63|405.63|407.35|405.35|0
1655830160000|2022-06-21 16:49:20|407.49|405.49|407.35|405.35|407.49|405.49|407.35|405.35|0
1655830170000|2022-06-21 16:49:30|407.21|405.21|406.79|404.79|407.35|405.35|406.79|404.79|0
1655830180000|2022-06-21 16:49:40|406.86|404.86|406.93|404.93|406.93|404.93|406.79|404.79|0
1655830190000|2022-06-21 16:49:50|406.79|404.79|406.93|404.93|406.93|404.93|406.65|404.65|0
1655830200000|2022-06-21 16:50:00|406.51|404.51|406.51|404.51|406.51|404.51|406.37|404.37|0
1655830210000|2022-06-21 16:50:10|406.37|404.37|406.23|404.23|406.51|404.51|406.23|404.23|0
1655830220000|2022-06-21 16:50:20|406.37|404.37|406.79|404.79|406.79|404.79|406.37|404.37|0
1655830240000|2022-06-21 16:50:40|406.65|404.65|406.79|404.79|406.79|404.79|406.65|404.65|0
1655830250000|2022-06-21 16:50:50|406.93|404.93|406.93|404.93|406.93|404.93|406.93|404.93|0
1655830260000|2022-06-21 16:51:00|407.49|405.49|407.49|405.49|407.49|405.49|407.35|405.35|0
1655830270000|2022-06-21 16:51:10|407.21|405.21|407.21|405.21|407.35|405.35|407.21|405.21|0
1655830280000|2022-06-21 16:51:20|407.07|405.07|407.21|405.21|407.21|405.21|407.07|405.07|0
1655830290000|2022-06-21 16:51:30|407.07|405.07|407.21|405.21|407.21|405.21|407.07|405.07|0
1655830300000|2022-06-21 16:51:40|407.07|405.07|406.79|404.79|407.07|405.07|406.79|404.79|0
1655830310000|2022-06-21 16:51:50|406.65|404.65|406.51|404.51|406.65|404.65|406.51|404.51|0
1655830320000|2022-06-21 16:52:00|406.44|404.44|406.51|404.51|406.51|404.51|406.44|404.44|0
1655830330000|2022-06-21 16:52:10|406.37|404.37|406.51|404.51|406.51|404.51|406.37|404.37|0
1655830340000|2022-06-21 16:52:20|406.44|404.44|406.51|404.51|406.51|404.51|406.37|404.37|0
1655830350000|2022-06-21 16:52:30|406.37|404.37|406.37|404.37|406.51|404.51|406.37|404.37|0
1655830360000|2022-06-21 16:52:40|406.51|404.51|406.37|404.37|406.51|404.51|406.37|404.37|0
1655830370000|2022-06-21 16:52:50|406.65|404.65|405.36|403.36|406.65|404.65|405.36|403.36|0
1655830380000|2022-06-21 16:53:00|405.08|403.08|405.08|403.08|405.08|403.08|404.94|402.94|0
1655830390000|2022-06-21 16:53:10|405.22|403.22|405.08|403.08|405.22|403.22|405.08|403.08|0
1655830400000|2022-06-21 16:53:20|405.29|403.29|405.08|403.08|405.36|403.36|405.08|403.08|0
1655830410000|2022-06-21 16:53:30|405.22|403.22|405.08|403.08|405.22|403.22|405.08|403.08|0
1655830420000|2022-06-21 16:53:40|405.22|403.22|405.08|403.08|405.22|403.22|405.08|403.08|0
1655830430000|2022-06-21 16:53:50|404.94|402.94|404.94|402.94|404.94|402.94|404.94|402.94|0
1655830440000|2022-06-21 16:54:00|405.08|403.08|404.66|402.66|405.08|403.08|404.66|402.66|0
1655830450000|2022-06-21 16:54:10|404.8|402.8|404.8|402.8|404.8|402.8|404.66|402.66|0
1655830460000|2022-06-21 16:54:20|404.66|402.66|404.94|402.94|404.94|402.94|404.66|402.66|0
1655830470000|2022-06-21 16:54:30|404.8|402.8|404.52|402.52|404.8|402.8|404.52|402.52|0
1655830480000|2022-06-21 16:54:40|404.38|402.38|404.1|402.1|404.52|402.52|404.1|402.1|0
1655830490000|2022-06-21 16:54:50|403.96|401.96|404.24|402.24|404.24|402.24|403.82|401.82|0
1655830500000|2022-06-21 16:55:00|404.38|402.38|404.24|402.24|404.38|402.38|404.24|402.24|0
1655830510000|2022-06-21 16:55:10|404.1|402.1|404.38|402.38|404.38|402.38|404.1|402.1|0
1655830520000|2022-06-21 16:55:20|404.52|402.52|404.24|402.24|404.52|402.52|404.24|402.24|0
1655830530000|2022-06-21 16:55:30|403.82|401.82|403.54|401.54|403.82|401.82|403.54|401.54|0
1655830540000|2022-06-21 16:55:40|403.68|401.68|403.82|401.82|403.96|401.96|403.68|401.68|0
1655830550000|2022-06-21 16:55:50|403.68|401.68|403.26|401.26|403.68|401.68|403.26|401.26|0
1655830560000|2022-06-21 16:56:00|403.4|401.4|403.61|401.61|403.61|401.61|403.4|401.4|0
1655830570000|2022-06-21 16:56:10|403.68|401.68|404.1|402.1|404.1|402.1|403.68|401.68|0
1655830580000|2022-06-21 16:56:20|404.24|402.24|404.24|402.24|404.24|402.24|404.1|402.1|0
1655830590000|2022-06-21 16:56:30|404.1|402.1|404.1|402.1|404.24|402.24|404.1|402.1|0
1655830600000|2022-06-21 16:56:40|404.24|402.24|403.96|401.96|404.24|402.24|403.96|401.96|0
1655830610000|2022-06-21 16:56:50|403.82|401.82|403.96|401.96|403.96|401.96|403.68|401.68|0
1655830620000|2022-06-21 16:57:00|403.68|401.68|403.96|401.96|403.96|401.96|403.68|401.68|0
1655830630000|2022-06-21 16:57:10|404.1|402.1|404.52|402.52|404.52|402.52|404.1|402.1|0
1655830640000|2022-06-21 16:57:20|404.45|402.45|404.66|402.66|404.66|402.66|404.45|402.45|0
1655830650000|2022-06-21 16:57:30|404.8|402.8|404.38|402.38|404.8|402.8|404.38|402.38|0
1655830660000|2022-06-21 16:57:40|404.52|402.52|404.38|402.38|404.52|402.52|404.38|402.38|0
1655830670000|2022-06-21 16:57:50|404.24|402.24|404.1|402.1|404.24|402.24|404.1|402.1|0
1655830680000|2022-06-21 16:58:00|403.96|401.96|403.54|401.54|403.96|401.96|403.54|401.54|0
1655830690000|2022-06-21 16:58:10|403.68|401.68|403.68|401.68|403.68|401.68|403.68|401.68|0
1655830700000|2022-06-21 16:58:20|403.53|401.53|403.53|401.53|403.68|401.68|403.53|401.53|0
1655830710000|2022-06-21 16:58:30|403.68|401.68|403.53|401.53|403.68|401.68|403.53|401.53|0
1655830720000|2022-06-21 16:58:40|403.67|401.67|403.25|401.25|403.67|401.67|403.25|401.25|0
1655830730000|2022-06-21 16:58:50|403.39|401.39|403.25|401.25|403.39|401.39|403.25|401.25|0
1655830740000|2022-06-21 16:59:00|403.11|401.11|402.97|400.97|403.11|401.11|402.97|400.97|0
1655830750000|2022-06-21 16:59:10|402.83|400.83|402.97|400.97|402.97|400.97|402.83|400.83|0
1655830760000|2022-06-21 16:59:20|402.91|400.91|403.53|401.53|403.53|401.53|402.91|400.91|0
1655830770000|2022-06-21 16:59:30|403.25|401.25|403.39|401.39|403.39|401.39|403.25|401.25|0
1655830780000|2022-06-21 16:59:40|403.25|401.25|402.83|400.83|403.25|401.25|402.83|400.83|0
1655830790000|2022-06-21 16:59:50|402.91|400.91|403.11|401.11|403.11|401.11|402.83|400.83|0
1655830800000|2022-06-21 17:00:00|402.83|400.83|403.11|401.11|403.11|401.11|402.83|400.83|0
1655830810000|2022-06-21 17:00:10|402.97|400.97|402.83|400.83|402.97|400.97|402.83|400.83|0
1655830820000|2022-06-21 17:00:20|402.97|400.97|402.83|400.83|402.97|400.97|402.83|400.83|0
1655830830000|2022-06-21 17:00:30|402.97|400.97|402.97|400.97|403.11|401.11|402.97|400.97|0
1655830840000|2022-06-21 17:00:40|402.83|400.83|402.83|400.83|402.83|400.83|402.83|400.83|0
1655830850000|2022-06-21 17:00:50|402.91|400.91|403.25|401.25|403.25|401.25|402.91|400.91|0
1655830860000|2022-06-21 17:01:00|403.39|401.39|403.39|401.39|403.39|401.39|403.25|401.25|0
1655830870000|2022-06-21 17:01:10|403.25|401.25|403.11|401.11|403.25|401.25|403.11|401.11|0
1655830880000|2022-06-21 17:01:20|402.83|400.83|402.97|400.97|402.97|400.97|402.83|400.83|0
1655830890000|2022-06-21 17:01:30|402.83|400.83|402.97|400.97|402.97|400.97|402.83|400.83|0
1655830900000|2022-06-21 17:01:40|402.83|400.83|402.83|400.83|402.97|400.97|402.83|400.83|0
1655830910000|2022-06-21 17:01:50|402.97|400.97|402.97|400.97|402.97|400.97|402.97|400.97|0
1655830920000|2022-06-21 17:02:00|402.83|400.83|402.69|400.69|402.83|400.83|402.69|400.69|0
1655830930000|2022-06-21 17:02:10|402.55|400.55|402.97|400.97|402.97|400.97|402.55|400.55|0
1655830940000|2022-06-21 17:02:20|402.83|400.83|403.11|401.11|403.11|401.11|402.83|400.83|0
1655830950000|2022-06-21 17:02:30|402.97|400.97|402.97|400.97|403.25|401.25|402.97|400.97|0
1655830960000|2022-06-21 17:02:40|403.11|401.11|403.25|401.25|403.25|401.25|403.11|401.11|0
1655830970000|2022-06-21 17:02:50|403.39|401.39|403.53|401.53|403.53|401.53|403.39|401.39|0
1655830980000|2022-06-21 17:03:00|403.67|401.67|403.95|401.95|403.95|401.95|403.67|401.67|0
1655830990000|2022-06-21 17:03:10|403.81|401.81|403.95|401.95|403.95|401.95|403.81|401.81|0
1655831000000|2022-06-21 17:03:20|404.09|402.09|404.09|402.09|404.09|402.09|404.09|402.09|0
1655831010000|2022-06-21 17:03:30|403.81|401.81|404.23|402.23|404.23|402.23|403.81|401.81|0
1655831020000|2022-06-21 17:03:40|404.37|402.37|403.95|401.95|404.37|402.37|403.95|401.95|0
1655831030000|2022-06-21 17:03:50|403.89|401.89|403.95|401.95|403.95|401.95|403.67|401.67|0
1655831040000|2022-06-21 17:04:00|404.09|402.09|403.81|401.81|404.09|402.09|403.81|401.81|0
1655831050000|2022-06-21 17:04:10|403.67|401.67|403.39|401.39|403.67|401.67|403.39|401.39|0
1655831060000|2022-06-21 17:04:20|403.25|401.25|403.53|401.53|403.53|401.53|403.25|401.25|0
1655831070000|2022-06-21 17:04:30|403.39|401.39|403.81|401.81|403.81|401.81|403.39|401.39|0
1655831080000|2022-06-21 17:04:40|403.67|401.67|403.53|401.53|403.67|401.67|403.53|401.53|0
1655831090000|2022-06-21 17:04:50|403.67|401.67|403.53|401.53|403.67|401.67|403.53|401.53|0
1655831100000|2022-06-21 17:05:00|403.47|401.47|403.53|401.53|403.67|401.67|403.47|401.47|0
1655831110000|2022-06-21 17:05:10|403.81|401.81|403.81|401.81|403.81|401.81|403.67|401.67|0
1655831120000|2022-06-21 17:05:20|403.95|401.95|404.23|402.23|404.23|402.23|403.95|401.95|0
1655831130000|2022-06-21 17:05:30|404.37|402.37|404.51|402.51|404.51|402.51|404.37|402.37|0
1655831140000|2022-06-21 17:05:40|404.93|402.93|404.93|402.93|404.93|402.93|404.93|402.93|0
1655831150000|2022-06-21 17:05:50|405.22|403.22|405.36|403.36|405.5|403.5|405.22|403.22|0
1655831160000|2022-06-21 17:06:00|404.79|402.79|405.5|403.5|405.5|403.5|404.79|402.79|0
1655831170000|2022-06-21 17:06:10|405.64|403.64|405.5|403.5|405.78|403.78|405.5|403.5|0
1655831180000|2022-06-21 17:06:20|405.64|403.64|405.36|403.36|405.64|403.64|405.36|403.36|0
1655831190000|2022-06-21 17:06:30|405.22|403.22|404.51|402.51|405.22|403.22|404.51|402.51|0
1655831200000|2022-06-21 17:06:40|404.93|402.93|404.79|402.79|404.93|402.93|404.79|402.79|0
1655831210000|2022-06-21 17:06:50|404.51|402.51|404.23|402.23|404.51|402.51|404.23|402.23|0
1655831220000|2022-06-21 17:07:00|403.95|401.95|403.53|401.53|403.95|401.95|403.32|401.32|0
1655831230000|2022-06-21 17:07:10|403.81|401.81|403.67|401.67|403.95|401.95|403.67|401.67|0
1655831240000|2022-06-21 17:07:20|403.53|401.53|403.95|401.95|403.95|401.95|403.53|401.53|0
1655831250000|2022-06-21 17:07:30|403.67|401.67|403.67|401.67|403.67|401.67|403.53|401.53|0
1655831260000|2022-06-21 17:07:40|403.95|401.95|404.51|402.51|404.51|402.51|403.95|401.95|0
1655831270000|2022-06-21 17:07:50|404.65|402.65|404.37|402.37|404.65|402.65|404.37|402.37|0
1655831280000|2022-06-21 17:08:00|404.51|402.51|404.79|402.79|404.79|402.79|404.51|402.51|0
1655831290000|2022-06-21 17:08:10|404.93|402.93|404.37|402.37|404.93|402.93|404.37|402.37|0
1655831300000|2022-06-21 17:08:20|404.51|402.51|404.93|402.93|404.93|402.93|404.51|402.51|0
1655831310000|2022-06-21 17:08:30|405.07|403.07|404.79|402.79|405.07|403.07|404.79|402.79|0
1655831320000|2022-06-21 17:08:40|404.65|402.65|404.51|402.51|404.65|402.65|404.51|402.51|0
1655831330000|2022-06-21 17:08:50|404.37|402.37|403.95|401.95|404.37|402.37|403.95|401.95|0
1655831340000|2022-06-21 17:09:00|404.09|402.09|403.81|401.81|404.09|402.09|403.81|401.81|0
1655831350000|2022-06-21 17:09:10|403.67|401.67|403.39|401.39|403.81|401.81|403.39|401.39|0
1655831360000|2022-06-21 17:09:20|403.25|401.25|403.53|401.53|403.53|401.53|403.25|401.25|0
1655831370000|2022-06-21 17:09:30|403.39|401.39|403.67|401.67|403.67|401.67|403.39|401.39|0
1655831380000|2022-06-21 17:09:40|403.39|401.39|403.53|401.53|403.67|401.67|403.39|401.39|0
1655831390000|2022-06-21 17:09:50|403.67|401.67|403.53|401.53|403.67|401.67|403.39|401.39|0
1655831400000|2022-06-21 17:10:00|403.39|401.39|403.95|401.95|403.95|401.95|403.25|401.25|0
1655831410000|2022-06-21 17:10:10|404.09|402.09|403.81|401.81|404.09|402.09|403.67|401.67|0
1655831420000|2022-06-21 17:10:20|403.39|401.39|403.25|401.25|403.39|401.39|403.25|401.25|0
1655831430000|2022-06-21 17:10:30|403.11|401.11|403.39|401.39|403.53|401.53|403.11|401.11|0
1655831440000|2022-06-21 17:10:40|403.11|401.11|402.97|400.97|403.11|401.11|402.97|400.97|0
1655831450000|2022-06-21 17:10:50|403.11|401.11|402.97|400.97|403.25|401.25|402.97|400.97|0
1655831460000|2022-06-21 17:11:00|403.11|401.11|403.25|401.25|403.25|401.25|403.11|401.11|0
1655831470000|2022-06-21 17:11:10|403.11|401.11|402.83|400.83|403.11|401.11|402.83|400.83|0
1655831480000|2022-06-21 17:11:20|402.97|400.97|402.83|400.83|402.97|400.97|402.69|400.69|0
1655831490000|2022-06-21 17:11:30|402.9|400.9|402.27|400.27|402.9|400.9|402.27|400.27|0
1655831500000|2022-06-21 17:11:40|402.13|400.13|401.85|399.85|402.13|400.13|401.85|399.85|0
1655831510000|2022-06-21 17:11:50|402.27|400.27|402.13|400.13|402.27|400.27|401.99|399.99|0
1655831520000|2022-06-21 17:12:00|402.27|400.27|402.83|400.83|402.83|400.83|402.27|400.27|0
1655831530000|2022-06-21 17:12:10|402.55|400.55|402.97|400.97|402.97|400.97|402.55|400.55|0
1655831540000|2022-06-21 17:12:20|402.55|400.55|402.27|400.27|402.55|400.55|402.27|400.27|0
1655831550000|2022-06-21 17:12:30|402.41|400.41|402.13|400.13|402.41|400.41|402.13|400.13|0
1655831560000|2022-06-21 17:12:40|401.99|399.99|402.27|400.27|402.27|400.27|401.99|399.99|0
1655831570000|2022-06-21 17:12:50|402.41|400.41|402.27|400.27|402.41|400.41|402.13|400.13|0
1655831580000|2022-06-21 17:13:00|402.13|400.13|401.99|399.99|402.27|400.27|401.99|399.99|0
1655831590000|2022-06-21 17:13:10|401.85|399.85|401.85|399.85|402.27|400.27|401.85|399.85|0
1655831600000|2022-06-21 17:13:20|401.71|399.71|401.85|399.85|401.85|399.85|401.71|399.71|0
1655831610000|2022-06-21 17:13:30|401.57|399.57|401.57|399.57|401.57|399.57|401.57|399.57|0
1655831620000|2022-06-21 17:13:40|401.43|399.43|401.29|399.29|401.43|399.43|401.15|399.15|0
1655831630000|2022-06-21 17:13:50|401.43|399.43|401.15|399.15|401.43|399.43|401.15|399.15|0
1655831640000|2022-06-21 17:14:00|401.43|399.43|401.29|399.29|401.43|399.43|401.01|399.01|0
1655831650000|2022-06-21 17:14:10|401.43|399.43|401.85|399.85|401.85|399.85|401.43|399.43|0
1655831660000|2022-06-21 17:14:20|401.99|399.99|401.71|399.71|401.99|399.99|401.71|399.71|0
1655831670000|2022-06-21 17:14:30|401.85|399.85|401.85|399.85|401.85|399.85|401.71|399.71|0
1655831680000|2022-06-21 17:14:40|401.29|399.29|401.57|399.57|401.57|399.57|401.29|399.29|0
1655831690000|2022-06-21 17:14:50|401.64|399.64|401.71|399.71|401.71|399.71|401.57|399.57|0
1655831700000|2022-06-21 17:15:00|401.57|399.57|401.85|399.85|401.85|399.85|401.57|399.57|0
1655831710000|2022-06-21 17:15:10|401.71|399.71|401.57|399.57|401.85|399.85|401.57|399.57|0
1655831720000|2022-06-21 17:15:20|401.71|399.71|401.85|399.85|401.85|399.85|401.57|399.57|0
1655831730000|2022-06-21 17:15:30|402.13|400.13|402.13|400.13|402.27|400.27|402.13|400.13|0
1655831740000|2022-06-21 17:15:40|402.27|400.27|402.13|400.13|402.27|400.27|401.99|399.99|0
1655831760000|2022-06-21 17:16:00|401.99|399.99|402.13|400.13|402.27|400.27|401.99|399.99|0
1655831770000|2022-06-21 17:16:10|401.99|399.99|402.27|400.27|402.27|400.27|401.99|399.99|0
1655831780000|2022-06-21 17:16:20|402.41|400.41|402.55|400.55|402.55|400.55|402.41|400.41|0
1655831790000|2022-06-21 17:16:30|402.41|400.41|402.41|400.41|402.41|400.41|402.27|400.27|0
1655831800000|2022-06-21 17:16:40|402.55|400.55|402.55|400.55|402.69|400.69|402.41|400.41|0
1655831810000|2022-06-21 17:16:50|402.41|400.41|402.41|400.41|402.41|400.41|402.41|400.41|0
1655831820000|2022-06-21 17:17:00|402.55|400.55|402.69|400.69|402.83|400.83|402.55|400.55|0
1655831840000|2022-06-21 17:17:20|402.83|400.83|402.41|400.41|402.83|400.83|402.41|400.41|0
1655831850000|2022-06-21 17:17:30|402.55|400.55|402.27|400.27|402.55|400.55|402.27|400.27|0
1655831860000|2022-06-21 17:17:40|402.13|400.13|402.55|400.55|402.55|400.55|402.13|400.13|0
1655831870000|2022-06-21 17:17:50|402.41|400.41|402.41|400.41|402.55|400.55|402.41|400.41|0
1655831880000|2022-06-21 17:18:00|402.55|400.55|402.55|400.55|402.55|400.55|402.55|400.55|0
1655831890000|2022-06-21 17:18:10|402.69|400.69|402.69|400.69|402.69|400.69|402.55|400.55|0
1655831900000|2022-06-21 17:18:20|402.55|400.55|402.69|400.69|402.69|400.69|402.41|400.41|0
1655831910000|2022-06-21 17:18:30|402.55|400.55|402.55|400.55|402.55|400.55|402.55|400.55|0
1655831920000|2022-06-21 17:18:40|402.41|400.41|402.55|400.55|402.55|400.55|402.41|400.41|0
1655831930000|2022-06-21 17:18:50|402.41|400.41|402.55|400.55|402.69|400.69|402.41|400.41|0
1655831940000|2022-06-21 17:19:00|402.69|400.69|403.11|401.11|403.11|401.11|402.69|400.69|0
1655831950000|2022-06-21 17:19:10|403.39|401.39|403.39|401.39|403.53|401.53|403.39|401.39|0
1655831960000|2022-06-21 17:19:20|403.25|401.25|403.53|401.53|403.67|401.67|403.11|401.11|0
1655831970000|2022-06-21 17:19:30|403.39|401.39|402.97|400.97|403.39|401.39|402.97|400.97|0
1655831980000|2022-06-21 17:19:40|402.9|400.9|402.83|400.83|402.9|400.9|402.69|400.69|0
1655831990000|2022-06-21 17:19:50|403.25|401.25|402.97|400.97|403.39|401.39|402.97|400.97|0
1655832000000|2022-06-21 17:20:00|402.83|400.83|402.55|400.55|402.83|400.83|402.55|400.55|0
1655832010000|2022-06-21 17:20:10|402.69|400.69|402.55|400.55|402.69|400.69|402.41|400.41|0
1655832020000|2022-06-21 17:20:20|402.97|400.97|403.39|401.39|403.39|401.39|402.97|400.97|0
1655832030000|2022-06-21 17:20:30|403.25|401.25|403.39|401.39|403.39|401.39|403.25|401.25|0
1655832040000|2022-06-21 17:20:40|403.53|401.53|403.67|401.67|403.67|401.67|403.53|401.53|0
1655832050000|2022-06-21 17:20:50|403.81|401.81|403.67|401.67|403.81|401.81|403.67|401.67|0
1655832060000|2022-06-21 17:21:00|403.81|401.81|403.95|401.95|403.95|401.95|403.81|401.81|0
1655832070000|2022-06-21 17:21:10|404.09|402.09|404.23|402.23|404.23|402.23|404.09|402.09|0
1655832080000|2022-06-21 17:21:20|404.37|402.37|403.95|401.95|404.37|402.37|403.95|401.95|0
1655832090000|2022-06-21 17:21:30|403.81|401.81|404.09|402.09|404.09|402.09|403.81|401.81|0
1655832100000|2022-06-21 17:21:40|403.95|401.95|403.81|401.81|403.95|401.95|403.67|401.67|0
1655832110000|2022-06-21 17:21:50|403.67|401.67|403.67|401.67|403.81|401.81|403.53|401.53|0
1655832120000|2022-06-21 17:22:00|403.53|401.53|403.25|401.25|403.67|401.67|403.25|401.25|0
1655832130000|2022-06-21 17:22:10|403.11|401.11|403.11|401.11|403.11|401.11|402.97|400.97|0
1655832140000|2022-06-21 17:22:20|403.39|401.39|403.67|401.67|403.67|401.67|403.25|401.25|0
1655832150000|2022-06-21 17:22:30|403.95|401.95|403.81|401.81|404.09|402.09|403.81|401.81|0
1655832160000|2022-06-21 17:22:40|403.95|401.95|404.23|402.23|404.23|402.23|403.95|401.95|0
1655832170000|2022-06-21 17:22:50|404.37|402.37|404.37|402.37|404.37|402.37|404.3|402.3|0
1655832180000|2022-06-21 17:23:00|404.51|402.51|404.51|402.51|404.51|402.51|404.51|402.51|0
1655832190000|2022-06-21 17:23:10|404.65|402.65|404.65|402.65|404.79|402.79|404.65|402.65|0
1655832200000|2022-06-21 17:23:20|404.79|402.79|404.51|402.51|404.93|402.93|404.51|402.51|0
1655832210000|2022-06-21 17:23:30|404.37|402.37|404.37|402.37|404.51|402.51|404.37|402.37|0
1655832220000|2022-06-21 17:23:40|404.23|402.23|404.09|402.09|404.37|402.37|404.09|402.09|0
1655832230000|2022-06-21 17:23:50|403.95|401.95|404.02|402.02|404.02|402.02|403.95|401.95|0
1655832240000|2022-06-21 17:24:00|404.09|402.09|404.23|402.23|404.23|402.23|404.09|402.09|0
1655832250000|2022-06-21 17:24:10|404.37|402.37|404.09|402.09|404.37|402.37|404.09|402.09|0
1655832260000|2022-06-21 17:24:20|404.23|402.23|404.37|402.37|404.37|402.37|404.23|402.23|0
1655832270000|2022-06-21 17:24:30|404.09|402.09|404.23|402.23|404.23|402.23|404.09|402.09|0
1655832280000|2022-06-21 17:24:40|404.09|402.09|403.95|401.95|404.09|402.09|403.95|401.95|0
1655832290000|2022-06-21 17:24:50|403.81|401.81|403.67|401.67|403.95|401.95|403.67|401.67|0
1655832300000|2022-06-21 17:25:00|403.81|401.81|404.02|402.02|404.02|402.02|403.81|401.81|0
1655832310000|2022-06-21 17:25:10|404.09|402.09|403.95|401.95|404.09|402.09|403.81|401.81|0
1655832320000|2022-06-21 17:25:20|403.81|401.81|404.09|402.09|404.09|402.09|403.81|401.81|0
1655832330000|2022-06-21 17:25:30|404.23|402.23|404.23|402.23|404.23|402.23|404.09|402.09|0
1655832340000|2022-06-21 17:25:40|404.09|402.09|404.37|402.37|404.37|402.37|404.09|402.09|0
1655832350000|2022-06-21 17:25:50|404.23|402.23|404.09|402.09|404.23|402.23|404.09|402.09|0
1655832360000|2022-06-21 17:26:00|403.95|401.95|404.09|402.09|404.09|402.09|403.95|401.95|0
1655832370000|2022-06-21 17:26:10|404.23|402.23|404.23|402.23|404.23|402.23|404.16|402.16|0
1655832380000|2022-06-21 17:26:20|404.37|402.37|404.09|402.09|404.51|402.51|404.09|402.09|0
1655832390000|2022-06-21 17:26:30|404.37|402.37|404.65|402.65|404.65|402.65|404.37|402.37|0
1655832400000|2022-06-21 17:26:40|404.37|402.37|404.23|402.23|404.37|402.37|404.23|402.23|0
1655832410000|2022-06-21 17:26:50|404.08|402.08|404.23|402.23|404.44|402.44|404.08|402.08|0
1655832420000|2022-06-21 17:27:00|403.94|401.94|404.08|402.08|404.08|402.08|403.94|401.94|0
1655832430000|2022-06-21 17:27:10|403.94|401.94|403.52|401.52|403.94|401.94|403.52|401.52|0
1655832440000|2022-06-21 17:27:20|403.66|401.66|403.52|401.52|403.66|401.66|403.52|401.52|0
1655832450000|2022-06-21 17:27:30|403.66|401.66|403.94|401.94|403.94|401.94|403.66|401.66|0
1655832460000|2022-06-21 17:27:40|403.8|401.8|403.24|401.24|403.8|401.8|403.24|401.24|0
1655832470000|2022-06-21 17:27:50|403.38|401.38|403.38|401.38|403.38|401.38|403.38|401.38|0
1655832480000|2022-06-21 17:28:00|403.46|401.46|403.38|401.38|403.74|401.74|403.38|401.38|0
1655832490000|2022-06-21 17:28:10|403.1|401.1|403.18|401.18|403.38|401.38|403.1|401.1|0
1655832500000|2022-06-21 17:28:20|403.1|401.1|403.24|401.24|403.24|401.24|403.1|401.1|0
1655832510000|2022-06-21 17:28:30|403.38|401.38|403.38|401.38|403.38|401.38|403.24|401.24|0
1655832520000|2022-06-21 17:28:40|403.24|401.24|403.66|401.66|403.66|401.66|403.24|401.24|0
1655832530000|2022-06-21 17:28:50|403.74|401.74|403.8|401.8|403.8|401.8|403.74|401.74|0
1655832540000|2022-06-21 17:29:00|403.6|401.6|403.8|401.8|403.8|401.8|403.6|401.6|0
1655832550000|2022-06-21 17:29:10|403.94|401.94|404.08|402.08|404.08|402.08|403.94|401.94|0
1655832560000|2022-06-21 17:29:20|403.94|401.94|404.02|402.02|404.02|402.02|403.94|401.94|0
1655832570000|2022-06-21 17:29:30|403.94|401.94|404.08|402.08|404.08|402.08|403.94|401.94|0
1655832580000|2022-06-21 17:29:40|404.22|402.22|404.93|402.93|405.07|403.07|404.22|402.22|0
1655832600000|2022-06-21 17:30:00|405.07|403.07|404.36|402.36|405.07|403.07|404.36|402.36|0
1655832610000|2022-06-21 17:30:10|404.08|402.08|404.22|402.22|404.5|402.5|404.08|402.08|0
1655832620000|2022-06-21 17:30:20|404.08|402.08|404.08|402.08|404.08|402.08|403.8|401.8|0
1655832630000|2022-06-21 17:30:30|403.66|401.66|403.8|401.8|403.8|401.8|403.66|401.66|0
1655832640000|2022-06-21 17:30:40|403.66|401.66|403.66|401.66|403.94|401.94|403.66|401.66|0
1655832650000|2022-06-21 17:30:50|403.52|401.52|403.38|401.38|403.66|401.66|403.38|401.38|0
1655832660000|2022-06-21 17:31:00|403.24|401.24|403.24|401.24|403.24|401.24|403.24|401.24|0
1655832670000|2022-06-21 17:31:10|403.38|401.38|403.24|401.24|403.38|401.38|403.24|401.24|0
1655832680000|2022-06-21 17:31:20|403.38|401.38|403.52|401.52|403.52|401.52|403.24|401.24|0
1655832690000|2022-06-21 17:31:30|403.38|401.38|403.1|401.1|403.38|401.38|403.1|401.1|0
1655832700000|2022-06-21 17:31:40|402.96|400.96|402.82|400.82|402.96|400.96|402.82|400.82|0
1655832710000|2022-06-21 17:31:50|402.96|400.96|402.82|400.82|402.96|400.96|402.82|400.82|0
1655832720000|2022-06-21 17:32:00|402.68|400.68|402.82|400.82|402.82|400.82|402.68|400.68|0
1655832730000|2022-06-21 17:32:10|402.96|400.96|402.96|400.96|402.96|400.96|402.82|400.82|0
1655832740000|2022-06-21 17:32:20|402.82|400.82|402.82|400.82|402.96|400.96|402.82|400.82|0
1655832750000|2022-06-21 17:32:30|402.68|400.68|402.62|400.62|402.68|400.68|402.62|400.62|0
1655832760000|2022-06-21 17:32:40|402.54|400.54|402.54|400.54|402.54|400.54|402.4|400.4|0
1655832770000|2022-06-21 17:32:50|402.4|400.4|402.4|400.4|402.4|400.4|402.4|400.4|0
1655832780000|2022-06-21 17:33:00|402.68|400.68|402.68|400.68|402.82|400.82|402.68|400.68|0
1655832790000|2022-06-21 17:33:10|402.82|400.82|402.82|400.82|402.96|400.96|402.82|400.82|0
1655832800000|2022-06-21 17:33:20|402.96|400.96|402.54|400.54|402.96|400.96|402.4|400.4|0
1655832810000|2022-06-21 17:33:30|402.68|400.68|402.82|400.82|402.82|400.82|402.68|400.68|0
1655832820000|2022-06-21 17:33:40|402.75|400.75|402.68|400.68|402.96|400.96|402.68|400.68|0
1655832830000|2022-06-21 17:33:50|402.54|400.54|402.4|400.4|402.54|400.54|402.4|400.4|0
1655832840000|2022-06-21 17:34:00|402.54|400.54|402.54|400.54|402.54|400.54|402.54|400.54|0
1655832850000|2022-06-21 17:34:10|402.4|400.4|402.54|400.54|402.54|400.54|402.4|400.4|0
1655832860000|2022-06-21 17:34:20|402.68|400.68|403.1|401.1|403.1|401.1|402.68|400.68|0
1655832870000|2022-06-21 17:34:30|402.96|400.96|402.96|400.96|402.96|400.96|402.96|400.96|0
1655832880000|2022-06-21 17:34:40|402.82|400.82|402.54|400.54|402.82|400.82|402.4|400.4|0
1655832890000|2022-06-21 17:34:50|402.68|400.68|402.82|400.82|402.82|400.82|402.68|400.68|0
1655832900000|2022-06-21 17:35:00|402.68|400.68|402.89|400.89|402.89|400.89|402.68|400.68|0
1655832910000|2022-06-21 17:35:10|403.24|401.24|402.96|400.96|403.24|401.24|402.82|400.82|0
1655832920000|2022-06-21 17:35:20|403.03|401.03|403.1|401.1|403.1|401.1|403.03|401.03|0
1655832930000|2022-06-21 17:35:30|402.82|400.82|403.03|401.03|403.03|401.03|402.82|400.82|0
1655832940000|2022-06-21 17:35:40|403.24|401.24|403.1|401.1|403.24|401.24|403.1|401.1|0
1655832950000|2022-06-21 17:35:50|402.82|400.82|403.1|401.1|403.38|401.38|402.82|400.82|0
1655832960000|2022-06-21 17:36:00|402.82|400.82|403.1|401.1|403.1|401.1|402.82|400.82|0
1655832970000|2022-06-21 17:36:10|403.24|401.24|403.1|401.1|403.24|401.24|403.1|401.1|0
1655832980000|2022-06-21 17:36:20|403.24|401.24|403.1|401.1|403.24|401.24|403.1|401.1|0
1655832990000|2022-06-21 17:36:30|403.24|401.24|403.1|401.1|403.24|401.24|403.1|401.1|0
1655833000000|2022-06-21 17:36:40|403.31|401.31|403.24|401.24|403.31|401.31|403.1|401.1|0
1655833010000|2022-06-21 17:36:50|402.96|400.96|403.24|401.24|403.24|401.24|402.96|400.96|0
1655833020000|2022-06-21 17:37:00|403.1|401.1|403.24|401.24|403.24|401.24|403.1|401.1|0
1655833030000|2022-06-21 17:37:10|403.38|401.38|403.52|401.52|403.52|401.52|403.38|401.38|0
1655833040000|2022-06-21 17:37:20|403.66|401.66|403.8|401.8|403.94|401.94|403.66|401.66|0
1655833050000|2022-06-21 17:37:30|403.94|401.94|403.66|401.66|403.94|401.94|403.66|401.66|0
1655833060000|2022-06-21 17:37:40|403.8|401.8|403.94|401.94|403.94|401.94|403.8|401.8|0
1655833070000|2022-06-21 17:37:50|403.66|401.66|403.94|401.94|403.94|401.94|403.66|401.66|0
1655833080000|2022-06-21 17:38:00|403.8|401.8|404.36|402.36|404.36|402.36|403.8|401.8|0
1655833090000|2022-06-21 17:38:10|404.78|402.78|404.64|402.64|404.78|402.78|404.64|402.64|0
1655833100000|2022-06-21 17:38:20|404.78|402.78|404.64|402.64|404.78|402.78|404.64|402.64|0
1655833110000|2022-06-21 17:38:30|404.36|402.36|404.22|402.22|404.36|402.36|404.08|402.08|0
1655833120000|2022-06-21 17:38:40|404.08|402.08|404.36|402.36|404.5|402.5|404.08|402.08|0
1655833130000|2022-06-21 17:38:50|404.5|402.5|404.36|402.36|404.5|402.5|404.36|402.36|0
1655833140000|2022-06-21 17:39:00|404.5|402.5|404.5|402.5|404.57|402.57|404.36|402.36|0
1655833150000|2022-06-21 17:39:10|404.22|402.22|404.22|402.22|404.22|402.22|404.08|402.08|0
1655833160000|2022-06-21 17:39:20|404.36|402.36|404.5|402.5|404.64|402.64|404.36|402.36|0
1655833170000|2022-06-21 17:39:30|404.64|402.64|404.64|402.64|404.64|402.64|404.64|402.64|0
1655833180000|2022-06-21 17:39:40|404.78|402.78|404.78|402.78|404.78|402.78|404.78|402.78|0
1655833190000|2022-06-21 17:39:50|404.92|402.92|404.92|402.92|405.06|403.06|404.92|402.92|0
1655833200000|2022-06-21 17:40:00|405.06|403.06|405.62|403.62|405.62|403.62|405.06|403.06|0
1655833210000|2022-06-21 17:40:10|405.91|403.91|406.05|404.05|406.05|404.05|405.91|403.91|0
1655833220000|2022-06-21 17:40:20|405.76|403.76|405.76|403.76|405.76|403.76|405.62|403.62|0
1655833230000|2022-06-21 17:40:30|405.34|403.34|405.98|403.98|405.98|403.98|405.34|403.34|0
1655833240000|2022-06-21 17:40:40|405.91|403.91|405.76|403.76|405.91|403.91|405.76|403.76|0
1655833250000|2022-06-21 17:40:50|405.48|403.48|405.48|403.48|405.48|403.48|405.28|403.28|0
1655833260000|2022-06-21 17:41:00|405.62|403.62|405.48|403.48|405.62|403.62|405.48|403.48|0
1655833270000|2022-06-21 17:41:10|405.34|403.34|405.91|403.91|405.91|403.91|405.34|403.34|0
1655833280000|2022-06-21 17:41:20|406.05|404.05|405.91|403.91|406.05|404.05|405.91|403.91|0
1655833290000|2022-06-21 17:41:30|405.76|403.76|405.91|403.91|406.05|404.05|405.76|403.76|0
1655833300000|2022-06-21 17:41:40|406.05|404.05|405.2|403.2|406.05|404.05|405.2|403.2|0
1655833310000|2022-06-21 17:41:50|405.06|403.06|404.92|402.92|405.2|403.2|404.92|402.92|0
1655833320000|2022-06-21 17:42:00|404.78|402.78|404.85|402.85|404.92|402.92|404.78|402.78|0
1655833330000|2022-06-21 17:42:10|405.06|403.06|404.92|402.92|405.06|403.06|404.92|402.92|0
1655833340000|2022-06-21 17:42:20|405.2|403.2|405.13|403.13|405.2|403.2|405.13|403.13|0
1655833350000|2022-06-21 17:42:30|405.06|403.06|405.34|403.34|405.48|403.48|405.06|403.06|0
1655833360000|2022-06-21 17:42:40|405.2|403.2|405.48|403.48|405.48|403.48|405.2|403.2|0
1655833370000|2022-06-21 17:42:50|405.34|403.34|405.48|403.48|405.62|403.62|405.34|403.34|0
1655833380000|2022-06-21 17:43:00|405.62|403.62|406.33|404.33|406.33|404.33|405.62|403.62|0
1655833390000|2022-06-21 17:43:10|406.19|404.19|406.47|404.47|406.47|404.47|406.19|404.19|0
1655833400000|2022-06-21 17:43:20|406.61|404.61|406.61|404.61|406.61|404.61|406.47|404.47|0
1655833410000|2022-06-21 17:43:30|406.75|404.75|406.47|404.47|406.75|404.75|406.33|404.33|0
1655833420000|2022-06-21 17:43:40|406.4|404.4|405.34|403.34|406.47|404.47|405.34|403.34|0
1655833430000|2022-06-21 17:43:50|405.13|403.13|404.78|402.78|405.13|403.13|404.64|402.64|0
1655833440000|2022-06-21 17:44:00|405.06|403.06|404.92|402.92|405.06|403.06|404.78|402.78|0
1655833450000|2022-06-21 17:44:10|404.5|402.5|404.5|402.5|404.5|402.5|404.5|402.5|0
1655833460000|2022-06-21 17:44:20|404.36|402.36|404.36|402.36|404.36|402.36|404.36|402.36|0
1655833470000|2022-06-21 17:44:30|404.64|402.64|404.5|402.5|404.64|402.64|404.36|402.36|0
1655833480000|2022-06-21 17:44:40|404.36|402.36|404.36|402.36|404.36|402.36|404.22|402.22|0
1655833490000|2022-06-21 17:44:50|404.22|402.22|404.36|402.36|404.36|402.36|404.22|402.22|0
1655833500000|2022-06-21 17:45:00|404.08|402.08|404.36|402.36|404.64|402.64|404.08|402.08|0
1655833510000|2022-06-21 17:45:10|404.22|402.22|404.64|402.64|404.64|402.64|404.22|402.22|0
1655833520000|2022-06-21 17:45:20|404.5|402.5|404.5|402.5|404.5|402.5|404.5|402.5|0
1655833530000|2022-06-21 17:45:30|404.43|402.43|404.36|402.36|404.5|402.5|404.36|402.36|0
1655833540000|2022-06-21 17:45:40|404.5|402.5|404.5|402.5|404.64|402.64|404.5|402.5|0
1655833550000|2022-06-21 17:45:50|404.64|402.64|405.48|403.48|405.48|403.48|404.64|402.64|0
1655833560000|2022-06-21 17:46:00|405.62|403.62|405.48|403.48|405.9|403.9|405.48|403.48|0
1655833570000|2022-06-21 17:46:10|405.06|403.06|405.48|403.48|405.48|403.48|405.06|403.06|0
1655833580000|2022-06-21 17:46:20|405.62|403.62|405.48|403.48|405.62|403.62|405.34|403.34|0
1655833590000|2022-06-21 17:46:30|405.62|403.62|405.76|403.76|405.76|403.76|405.62|403.62|0
1655833600000|2022-06-21 17:46:40|405.48|403.48|405.34|403.34|405.62|403.62|405.34|403.34|0
1655833610000|2022-06-21 17:46:50|405.62|403.62|405.48|403.48|405.62|403.62|405.48|403.48|0
1655833620000|2022-06-21 17:47:00|405.34|403.34|405.34|403.34|405.34|403.34|405.2|403.2|0
1655833630000|2022-06-21 17:47:10|405.2|403.2|405.41|403.41|405.41|403.41|405.2|403.2|0
1655833640000|2022-06-21 17:47:20|405.48|403.48|405.48|403.48|405.48|403.48|405.34|403.34|0
1655833650000|2022-06-21 17:47:30|405.34|403.34|404.78|402.78|405.34|403.34|404.64|402.64|0
1655833660000|2022-06-21 17:47:40|404.64|402.64|404.78|402.78|404.92|402.92|404.64|402.64|0
1655833670000|2022-06-21 17:47:50|405.06|403.06|405.06|403.06|405.2|403.2|405.06|403.06|0
1655833680000|2022-06-21 17:48:00|405.2|403.2|404.92|402.92|405.2|403.2|404.92|402.92|0
1655833690000|2022-06-21 17:48:10|405.06|403.06|404.92|402.92|405.06|403.06|404.92|402.92|0
1655833700000|2022-06-21 17:48:20|405.06|403.06|404.85|402.85|405.06|403.06|404.78|402.78|0
1655833710000|2022-06-21 17:48:30|404.92|402.92|404.71|402.71|404.92|402.92|404.64|402.64|0
1655833720000|2022-06-21 17:48:40|404.64|402.64|404.64|402.64|404.78|402.78|404.64|402.64|0
1655833730000|2022-06-21 17:48:50|405.06|403.06|405.2|403.2|405.2|403.2|405.06|403.06|0
1655833740000|2022-06-21 17:49:00|404.92|402.92|404.78|402.78|404.92|402.92|404.78|402.78|0
1655833750000|2022-06-21 17:49:10|404.92|402.92|404.64|402.64|404.92|402.92|404.64|402.64|0
1655833760000|2022-06-21 17:49:20|404.5|402.5|404.64|402.64|404.64|402.64|404.5|402.5|0
1655833770000|2022-06-21 17:49:30|404.36|402.36|404.36|402.36|404.36|402.36|404.36|402.36|0
1655833780000|2022-06-21 17:49:40|404.64|402.64|404.36|402.36|404.78|402.78|404.36|402.36|0
1655833790000|2022-06-21 17:49:50|404.5|402.5|404.5|402.5|404.5|402.5|404.5|402.5|0
1655833800000|2022-06-21 17:50:00|404.36|402.36|404.08|402.08|404.64|402.64|404.08|402.08|0
1655833810000|2022-06-21 17:50:10|404.36|402.36|404.64|402.64|404.64|402.64|404.36|402.36|0
1655833820000|2022-06-21 17:50:20|404.5|402.5|404.78|402.78|404.78|402.78|404.5|402.5|0
1655833830000|2022-06-21 17:50:30|404.64|402.64|404.64|402.64|404.78|402.78|404.5|402.5|0
1655833840000|2022-06-21 17:50:40|404.36|402.36|404.64|402.64|404.64|402.64|404.36|402.36|0
1655833850000|2022-06-21 17:50:50|404.78|402.78|404.64|402.64|404.78|402.78|404.64|402.64|0
1655833860000|2022-06-21 17:51:00|404.5|402.5|404.64|402.64|404.64|402.64|404.5|402.5|0
1655833870000|2022-06-21 17:51:10|404.92|402.92|404.92|402.92|405.06|403.06|404.92|402.92|0
1655833880000|2022-06-21 17:51:20|404.78|402.78|404.64|402.64|404.78|402.78|404.64|402.64|0
1655833890000|2022-06-21 17:51:30|404.78|402.78|405.06|403.06|405.06|403.06|404.78|402.78|0
1655833900000|2022-06-21 17:51:40|405.2|403.2|405.06|403.06|405.2|403.2|405.06|403.06|0
1655833910000|2022-06-21 17:51:50|404.92|402.92|404.64|402.64|404.92|402.92|404.64|402.64|0
1655833920000|2022-06-21 17:52:00|404.5|402.5|404.78|402.78|404.78|402.78|404.5|402.5|0
1655833930000|2022-06-21 17:52:10|404.92|402.92|404.92|402.92|404.92|402.92|404.92|402.92|0
1655833940000|2022-06-21 17:52:20|404.78|402.78|404.78|402.78|404.78|402.78|404.78|402.78|0
1655833950000|2022-06-21 17:52:30|404.64|402.64|404.78|402.78|404.78|402.78|404.57|402.57|0
1655833960000|2022-06-21 17:52:40|404.92|402.92|405.06|403.06|405.06|403.06|404.78|402.78|0
1655833970000|2022-06-21 17:52:50|405.2|403.2|405.2|403.2|405.2|403.2|405.2|403.2|0
1655833980000|2022-06-21 17:53:00|405.48|403.48|405.76|403.76|405.76|403.76|405.48|403.48|0
1655833990000|2022-06-21 17:53:10|405.62|403.62|405.76|403.76|405.76|403.76|405.34|403.34|0
1655834000000|2022-06-21 17:53:20|405.9|403.9|405.62|403.62|406.04|404.04|405.62|403.62|0
1655834010000|2022-06-21 17:53:30|405.76|403.76|405.76|403.76|405.76|403.76|405.62|403.62|0
1655834020000|2022-06-21 17:53:40|406.04|404.04|405.9|403.9|406.04|404.04|405.9|403.9|0
1655834030000|2022-06-21 17:53:50|406.04|404.04|406.04|404.04|406.04|404.04|406.04|404.04|0
1655834040000|2022-06-21 17:54:00|405.9|403.9|405.62|403.62|405.9|403.9|405.62|403.62|0
1655834050000|2022-06-21 17:54:10|405.76|403.76|405.9|403.9|406.04|404.04|405.76|403.76|0
1655834060000|2022-06-21 17:54:20|406.04|404.04|405.9|403.9|406.04|404.04|405.76|403.76|0
1655834070000|2022-06-21 17:54:30|405.62|403.62|405.76|403.76|405.76|403.76|405.62|403.62|0
1655834080000|2022-06-21 17:54:40|405.48|403.48|405.62|403.62|405.62|403.62|405.48|403.48|0
1655834090000|2022-06-21 17:54:50|405.48|403.48|406.18|404.18|406.18|404.18|405.48|403.48|0
1655834100000|2022-06-21 17:55:00|406.32|404.32|406.32|404.32|406.32|404.32|406.32|404.32|0
1655834110000|2022-06-21 17:55:10|406.46|404.46|406.89|404.89|407.03|405.03|406.46|404.46|0
1655834120000|2022-06-21 17:55:20|406.74|404.74|406.89|404.89|406.89|404.89|406.74|404.74|0
1655834130000|2022-06-21 17:55:30|406.74|404.74|406.46|404.46|406.89|404.89|406.46|404.46|0
1655834140000|2022-06-21 17:55:40|406.32|404.32|406.32|404.32|406.32|404.32|406.18|404.18|0
1655834150000|2022-06-21 17:55:50|406.46|404.46|406.46|404.46|406.46|404.46|406.32|404.32|0
1655834160000|2022-06-21 17:56:00|406.04|404.04|406.04|404.04|406.04|404.04|406.04|404.04|0
1655834170000|2022-06-21 17:56:10|406.25|404.25|406.74|404.74|406.74|404.74|406.25|404.25|0
1655834180000|2022-06-21 17:56:20|407.03|405.03|407.03|405.03|407.03|405.03|407.03|405.03|0
1655834190000|2022-06-21 17:56:30|407.17|405.17|407.17|405.17|407.17|405.17|407.03|405.03|0
1655834200000|2022-06-21 17:56:40|407.03|405.03|407.17|405.17|407.31|405.31|407.03|405.03|0
1655834210000|2022-06-21 17:56:50|407.31|405.31|407.17|405.17|407.31|405.31|407.17|405.17|0
1655834220000|2022-06-21 17:57:00|407.31|405.31|407.31|405.31|407.31|405.31|407.17|405.17|0
1655834230000|2022-06-21 17:57:10|407.17|405.17|407.17|405.17|407.17|405.17|407.17|405.17|0
1655834240000|2022-06-21 17:57:20|407.31|405.31|406.88|404.88|407.31|405.31|406.74|404.74|0
1655834250000|2022-06-21 17:57:30|406.74|404.74|407.03|405.03|407.17|405.17|406.74|404.74|0
1655834260000|2022-06-21 17:57:40|406.88|404.88|406.74|404.74|406.88|404.88|406.74|404.74|0
1655834270000|2022-06-21 17:57:50|406.6|404.6|406.6|404.6|406.74|404.74|406.6|404.6|0
1655834280000|2022-06-21 17:58:00|406.46|404.46|406.18|404.18|406.46|404.46|406.18|404.18|0
1655834290000|2022-06-21 17:58:10|406.32|404.32|406.6|404.6|406.6|404.6|406.32|404.32|0
1655834300000|2022-06-21 17:58:20|406.74|404.74|406.6|404.6|406.88|404.88|406.6|404.6|0
1655834310000|2022-06-21 17:58:30|406.74|404.74|407.17|405.17|407.17|405.17|406.74|404.74|0
1655834320000|2022-06-21 17:58:40|407.31|405.31|407.31|405.31|407.59|405.59|407.31|405.31|0
1655834330000|2022-06-21 17:58:50|407.03|405.03|407.17|405.17|407.17|405.17|407.03|405.03|0
1655834340000|2022-06-21 17:59:00|407.45|405.45|407.59|405.59|407.59|405.59|407.45|405.45|0
1655834350000|2022-06-21 17:59:10|407.45|405.45|407.73|405.73|407.73|405.73|407.45|405.45|0
1655834360000|2022-06-21 17:59:20|407.45|405.45|407.17|405.17|407.45|405.45|407.17|405.17|0
1655834370000|2022-06-21 17:59:30|407.31|405.31|407.02|405.02|407.31|405.31|407.02|405.02|0
1655834380000|2022-06-21 17:59:40|406.88|404.88|406.74|404.74|406.88|404.88|406.74|404.74|0
1655834390000|2022-06-21 17:59:50|407.02|405.02|407.17|405.17|407.31|405.31|407.02|405.02|0
1655834400000|2022-06-21 18:00:00|407.02|405.02|407.31|405.31|407.31|405.31|407.02|405.02|0
1655834410000|2022-06-21 18:00:10|407.45|405.45|408.01|406.01|408.01|406.01|407.45|405.45|0
1655834420000|2022-06-21 18:00:20|407.87|405.87|407.31|405.31|407.87|405.87|407.31|405.31|0
1655834430000|2022-06-21 18:00:30|407.45|405.45|407.45|405.45|407.45|405.45|407.45|405.45|0
1655834440000|2022-06-21 18:00:40|407.59|405.59|407.31|405.31|407.59|405.59|407.31|405.31|0
1655834450000|2022-06-21 18:00:50|407.17|405.17|406.88|404.88|407.17|405.17|406.88|404.88|0
1655834460000|2022-06-21 18:01:00|407.17|405.17|407.45|405.45|407.45|405.45|407.17|405.17|0
1655834470000|2022-06-21 18:01:10|407.31|405.31|407.38|405.38|407.59|405.59|407.31|405.31|0
1655834480000|2022-06-21 18:01:20|407.45|405.45|407.02|405.02|407.59|405.59|407.02|405.02|0
1655834490000|2022-06-21 18:01:30|407.45|405.45|407.87|405.87|407.87|405.87|407.45|405.45|0
1655834500000|2022-06-21 18:01:40|408.01|406.01|407.87|405.87|408.15|406.15|407.87|405.87|0
1655834510000|2022-06-21 18:01:50|408.01|406.01|407.87|405.87|408.01|406.01|407.87|405.87|0
1655834520000|2022-06-21 18:02:00|407.59|405.59|407.73|405.73|407.73|405.73|407.45|405.45|0
1655834530000|2022-06-21 18:02:10|407.87|405.87|407.87|405.87|408.01|406.01|407.87|405.87|0
1655834540000|2022-06-21 18:02:20|407.73|405.73|407.73|405.73|407.73|405.73|407.59|405.59|0
1655834550000|2022-06-21 18:02:30|407.66|405.66|407.73|405.73|407.87|405.87|407.66|405.66|0
1655834560000|2022-06-21 18:02:40|407.87|405.87|407.73|405.73|407.87|405.87|407.73|405.73|0
1655834570000|2022-06-21 18:02:50|407.45|405.45|407.87|405.87|407.87|405.87|407.45|405.45|0
1655834580000|2022-06-21 18:03:00|408.01|406.01|408.15|406.15|408.15|406.15|408.01|406.01|0
1655834590000|2022-06-21 18:03:10|407.87|405.87|408.01|406.01|408.01|406.01|407.87|405.87|0
1655834600000|2022-06-21 18:03:20|408.08|406.08|408.43|406.43|408.43|406.43|408.08|406.08|0
1655834610000|2022-06-21 18:03:30|408.58|406.58|408.72|406.72|408.72|406.72|408.43|406.43|0
1655834620000|2022-06-21 18:03:40|408.58|406.58|408.58|406.58|408.58|406.58|408.58|406.58|0
1655834630000|2022-06-21 18:03:50|408.43|406.43|408.58|406.58|408.58|406.58|408.43|406.43|0
1655834640000|2022-06-21 18:04:00|408.43|406.43|408.01|406.01|408.43|406.43|408.01|406.01|0
1655834650000|2022-06-21 18:04:10|407.87|405.87|407.87|405.87|407.87|405.87|407.73|405.73|0
1655834660000|2022-06-21 18:04:20|407.73|405.73|407.73|405.73|407.87|405.87|407.73|405.73|0
1655834670000|2022-06-21 18:04:30|407.59|405.59|407.73|405.73|407.73|405.73|407.59|405.59|0
1655834680000|2022-06-21 18:04:40|407.87|405.87|407.73|405.73|407.87|405.87|407.59|405.59|0
1655834690000|2022-06-21 18:04:50|407.87|405.87|407.73|405.73|407.87|405.87|407.73|405.73|0
1655834700000|2022-06-21 18:05:00|407.87|405.87|407.45|405.45|407.87|405.87|407.45|405.45|0
1655834710000|2022-06-21 18:05:10|407.59|405.59|407.3|405.3|407.59|405.59|407.3|405.3|0
1655834720000|2022-06-21 18:05:20|407.16|405.16|407.02|405.02|407.16|405.16|407.02|405.02|0
1655834730000|2022-06-21 18:05:30|406.88|404.88|407.02|405.02|407.16|405.16|406.88|404.88|0
1655834750000|2022-06-21 18:05:50|407.16|405.16|407.16|405.16|407.16|405.16|407.02|405.02|0
1655834760000|2022-06-21 18:06:00|407.02|405.02|407.16|405.16|407.16|405.16|407.02|405.02|0
1655834770000|2022-06-21 18:06:10|406.88|404.88|406.74|404.74|406.88|404.88|406.74|404.74|0
1655834780000|2022-06-21 18:06:20|407.02|405.02|406.74|404.74|407.02|405.02|406.74|404.74|0
1655834790000|2022-06-21 18:06:30|406.88|404.88|406.88|404.88|406.88|404.88|406.88|404.88|0
1655834800000|2022-06-21 18:06:40|407.16|405.16|407.59|405.59|407.59|405.59|407.16|405.16|0
1655834810000|2022-06-21 18:06:50|407.73|405.73|408.15|406.15|408.15|406.15|407.73|405.73|0
1655834820000|2022-06-21 18:07:00|408.01|406.01|407.87|405.87|408.15|406.15|407.87|405.87|0
1655834830000|2022-06-21 18:07:10|407.3|405.3|407.3|405.3|407.59|405.59|407.3|405.3|0
1655834840000|2022-06-21 18:07:20|407.02|405.02|407.16|405.16|407.16|405.16|407.02|405.02|0
1655834850000|2022-06-21 18:07:30|407.02|405.02|406.88|404.88|407.02|405.02|406.88|404.88|0
1655834860000|2022-06-21 18:07:40|406.46|404.46|406.32|404.32|406.46|404.46|406.32|404.32|0
1655834870000|2022-06-21 18:07:50|406.88|404.88|406.46|404.46|406.88|404.88|406.46|404.46|0
1655834880000|2022-06-21 18:08:00|406.32|404.32|406.32|404.32|406.46|404.46|406.18|404.18|0
1655834890000|2022-06-21 18:08:10|406.18|404.18|405.9|403.9|406.18|404.18|405.9|403.9|0
1655834900000|2022-06-21 18:08:20|405.75|403.75|405.75|403.75|405.75|403.75|405.75|403.75|0
1655834910000|2022-06-21 18:08:30|405.61|403.61|405.61|403.61|405.61|403.61|405.47|403.47|0
1655834920000|2022-06-21 18:08:40|405.47|403.47|405.47|403.47|405.61|403.61|405.47|403.47|0
1655834930000|2022-06-21 18:08:50|405.89|403.89|405.75|403.75|406.04|404.04|405.61|403.61|0
1655834940000|2022-06-21 18:09:00|405.47|403.47|405.47|403.47|405.47|403.47|405.47|403.47|0
1655834950000|2022-06-21 18:09:10|405.61|403.61|406.46|404.46|406.46|404.46|405.61|403.61|0
1655834960000|2022-06-21 18:09:20|406.32|404.32|406.18|404.18|406.32|404.32|406.18|404.18|0
1655834970000|2022-06-21 18:09:30|406.04|404.04|406.32|404.32|406.32|404.32|406.04|404.04|0
1655834980000|2022-06-21 18:09:40|405.89|403.89|405.75|403.75|405.89|403.89|405.75|403.75|0
1655834990000|2022-06-21 18:09:50|405.47|403.47|405.89|403.89|405.89|403.89|405.47|403.47|0
1655835000000|2022-06-21 18:10:00|405.75|403.75|405.47|403.47|405.75|403.75|405.33|403.33|0
1655835010000|2022-06-21 18:10:10|405.19|403.19|404.91|402.91|405.19|403.19|404.91|402.91|0
1655835020000|2022-06-21 18:10:20|405.05|403.05|404.77|402.77|405.05|403.05|404.77|402.77|0
1655835030000|2022-06-21 18:10:30|404.63|402.63|405.33|403.33|405.33|403.33|404.63|402.63|0
1655835040000|2022-06-21 18:10:40|404.77|402.77|404.77|402.77|404.91|402.91|404.49|402.49|0
1655835050000|2022-06-21 18:10:50|404.91|402.91|404.49|402.49|404.91|402.91|404.49|402.49|0
1655835060000|2022-06-21 18:11:00|405.19|403.19|404.91|402.91|405.19|403.19|404.91|402.91|0
1655835070000|2022-06-21 18:11:10|405.05|403.05|405.05|403.05|405.05|403.05|404.91|402.91|0
1655835080000|2022-06-21 18:11:20|405.26|403.26|405.61|403.61|405.75|403.75|405.26|403.26|0
1655835090000|2022-06-21 18:11:30|405.75|403.75|405.75|403.75|405.75|403.75|405.61|403.61|0
1655835100000|2022-06-21 18:11:40|405.61|403.61|404.91|402.91|405.61|403.61|404.91|402.91|0
1655835110000|2022-06-21 18:11:50|405.19|403.19|405.05|403.05|405.19|403.19|404.91|402.91|0
1655835120000|2022-06-21 18:12:00|404.77|402.77|404.77|402.77|404.91|402.91|404.77|402.77|0
1655835130000|2022-06-21 18:12:10|404.91|402.91|404.77|402.77|405.12|403.12|404.77|402.77|0
1655835140000|2022-06-21 18:12:20|404.91|402.91|404.91|402.91|404.91|402.91|404.77|402.77|0
1655835150000|2022-06-21 18:12:30|404.63|402.63|404.77|402.77|404.77|402.77|404.63|402.63|0
1655835160000|2022-06-21 18:12:40|404.49|402.49|404.42|402.42|404.49|402.49|404.42|402.42|0
1655835170000|2022-06-21 18:12:50|404.07|402.07|404.21|402.21|404.35|402.35|404.07|402.07|0
1655835180000|2022-06-21 18:13:00|404.63|402.63|404.63|402.63|404.63|402.63|404.49|402.49|0
1655835190000|2022-06-21 18:13:10|404.77|402.77|404.84|402.84|404.91|402.91|404.49|402.49|0
1655835200000|2022-06-21 18:13:20|404.91|402.91|404.77|402.77|404.91|402.91|404.77|402.77|0
1655835210000|2022-06-21 18:13:30|404.63|402.63|405.05|403.05|405.05|403.05|404.63|402.63|0
1655835220000|2022-06-21 18:13:40|404.91|402.91|405.05|403.05|405.19|403.19|404.91|402.91|0
1655835230000|2022-06-21 18:13:50|405.47|403.47|405.75|403.75|405.75|403.75|405.47|403.47|0
1655835240000|2022-06-21 18:14:00|405.89|403.89|406.11|404.11|406.11|404.11|405.89|403.89|0
1655835250000|2022-06-21 18:14:10|406.17|404.17|406.46|404.46|406.46|404.46|406.17|404.17|0
1655835260000|2022-06-21 18:14:20|406.03|404.03|406.6|404.6|406.6|404.6|406.03|404.03|0
1655835270000|2022-06-21 18:14:30|406.31|404.31|406.6|404.6|406.6|404.6|406.31|404.31|0
1655835280000|2022-06-21 18:14:40|406.74|404.74|406.74|404.74|406.74|404.74|406.74|404.74|0
1655835290000|2022-06-21 18:14:50|406.88|404.88|406.74|404.74|406.88|404.88|406.74|404.74|0
1655835300000|2022-06-21 18:15:00|406.6|404.6|406.74|404.74|406.74|404.74|406.46|404.46|0
1655835310000|2022-06-21 18:15:10|406.31|404.31|407.02|405.02|407.02|405.02|406.31|404.31|0
1655835320000|2022-06-21 18:15:20|406.88|404.88|406.31|404.31|406.88|404.88|406.31|404.31|0
1655835330000|2022-06-21 18:15:30|406.17|404.17|405.75|403.75|406.17|404.17|405.75|403.75|0
1655835340000|2022-06-21 18:15:40|405.47|403.47|405.33|403.33|405.47|403.47|405.33|403.33|0
1655835350000|2022-06-21 18:15:50|405.19|403.19|405.05|403.05|405.19|403.19|404.77|402.77|0
1655835360000|2022-06-21 18:16:00|405.19|403.19|405.33|403.33|405.33|403.33|405.19|403.19|0
1655835370000|2022-06-21 18:16:10|405.75|403.75|405.75|403.75|405.75|403.75|405.75|403.75|0
1655835380000|2022-06-21 18:16:20|406.03|404.03|406.17|404.17|406.17|404.17|406.03|404.03|0
1655835390000|2022-06-21 18:16:30|406.31|404.31|406.03|404.03|406.31|404.31|406.03|404.03|0
1655835400000|2022-06-21 18:16:40|405.61|403.61|405.61|403.61|405.61|403.61|405.47|403.47|0
1655835410000|2022-06-21 18:16:50|405.33|403.33|405.47|403.47|405.47|403.47|405.33|403.33|0
1655835420000|2022-06-21 18:17:00|405.75|403.75|405.47|403.47|405.89|403.89|405.47|403.47|0
1655835430000|2022-06-21 18:17:10|405.75|403.75|405.47|403.47|405.75|403.75|405.47|403.47|0
1655835440000|2022-06-21 18:17:20|405.33|403.33|405.05|403.05|405.33|403.33|405.05|403.05|0
1655835450000|2022-06-21 18:17:30|405.19|403.19|404.77|402.77|405.19|403.19|404.77|402.77|0
1655835460000|2022-06-21 18:17:40|404.63|402.63|404.91|402.91|404.91|402.91|404.63|402.63|0
1655835470000|2022-06-21 18:17:50|404.77|402.77|404.63|402.63|404.77|402.77|404.63|402.63|0
1655835480000|2022-06-21 18:18:00|404.49|402.49|404.77|402.77|404.77|402.77|404.35|402.35|0
1655835490000|2022-06-21 18:18:10|404.7|402.7|404.91|402.91|404.91|402.91|404.7|402.7|0
1655835500000|2022-06-21 18:18:20|404.77|402.77|404.77|402.77|404.77|402.77|404.77|402.77|0
1655835510000|2022-06-21 18:18:30|405.05|403.05|405.61|403.61|405.61|403.61|405.05|403.05|0
1655835520000|2022-06-21 18:18:40|405.75|403.75|405.75|403.75|405.75|403.75|405.61|403.61|0
1655835530000|2022-06-21 18:18:50|405.89|403.89|406.03|404.03|406.03|404.03|405.89|403.89|0
1655835540000|2022-06-21 18:19:00|405.89|403.89|406.03|404.03|406.03|404.03|405.89|403.89|0
1655835550000|2022-06-21 18:19:10|406.17|404.17|406.59|404.59|406.59|404.59|406.17|404.17|0
1655835560000|2022-06-21 18:19:20|406.74|404.74|406.17|404.17|406.74|404.74|406.17|404.17|0
1655835570000|2022-06-21 18:19:30|406.31|404.31|406.45|404.45|406.45|404.45|406.31|404.31|0
1655835580000|2022-06-21 18:19:40|406.1|404.1|406.03|404.03|406.31|404.31|406.03|404.03|0
1655835590000|2022-06-21 18:19:50|405.89|403.89|405.61|403.61|405.89|403.89|405.61|403.61|0
1655835600000|2022-06-21 18:20:00|405.75|403.75|405.96|403.96|405.96|403.96|405.75|403.75|0
1655835610000|2022-06-21 18:20:10|406.03|404.03|405.89|403.89|406.31|404.31|405.89|403.89|0
1655835620000|2022-06-21 18:20:20|406.03|404.03|405.89|403.89|406.17|404.17|405.89|403.89|0
1655835630000|2022-06-21 18:20:30|406.17|404.17|406.17|404.17|406.31|404.31|406.17|404.17|0
1655835640000|2022-06-21 18:20:40|406.31|404.31|406.31|404.31|406.45|404.45|406.31|404.31|0
1655835650000|2022-06-21 18:20:50|406.45|404.45|406.03|404.03|406.45|404.45|406.03|404.03|0
1655835660000|2022-06-21 18:21:00|405.75|403.75|406.17|404.17|406.17|404.17|405.75|403.75|0
1655835670000|2022-06-21 18:21:10|406.03|404.03|406.45|404.45|406.59|404.59|406.03|404.03|0
1655835680000|2022-06-21 18:21:20|406.31|404.31|406.17|404.17|406.31|404.31|406.17|404.17|0
1655835690000|2022-06-21 18:21:30|406.31|404.31|406.03|404.03|406.31|404.31|406.03|404.03|0
1655835700000|2022-06-21 18:21:40|406.17|404.17|406.03|404.03|406.17|404.17|406.03|404.03|0
1655835710000|2022-06-21 18:21:50|406.17|404.17|406.31|404.31|406.31|404.31|406.17|404.17|0
1655835720000|2022-06-21 18:22:00|406.45|404.45|406.59|404.59|406.59|404.59|406.31|404.31|0
1655835730000|2022-06-21 18:22:10|406.45|404.45|406.31|404.31|406.45|404.45|406.31|404.31|0
1655835740000|2022-06-21 18:22:20|406.45|404.45|406.31|404.31|406.45|404.45|406.31|404.31|0
1655835750000|2022-06-21 18:22:30|406.17|404.17|405.89|403.89|406.17|404.17|405.89|403.89|0
1655835760000|2022-06-21 18:22:40|406.03|404.03|405.61|403.61|406.03|404.03|405.61|403.61|0
1655835770000|2022-06-21 18:22:50|405.47|403.47|405.19|403.19|405.47|403.47|405.19|403.19|0
1655835780000|2022-06-21 18:23:00|404.91|402.91|404.91|402.91|405.05|403.05|404.91|402.91|0
1655835790000|2022-06-21 18:23:10|404.63|402.63|405.05|403.05|405.05|403.05|404.63|402.63|0
1655835800000|2022-06-21 18:23:20|404.91|402.91|404.77|402.77|404.91|402.91|404.62|402.62|0
1655835810000|2022-06-21 18:23:30|404.62|402.62|405.19|403.19|405.19|403.19|404.62|402.62|0
1655835820000|2022-06-21 18:23:40|405.33|403.33|405.05|403.05|405.33|403.33|405.05|403.05|0
1655835830000|2022-06-21 18:23:50|405.47|403.47|405.61|403.61|405.75|403.75|405.47|403.47|0
1655835840000|2022-06-21 18:24:00|405.89|403.89|405.75|403.75|405.89|403.89|405.61|403.61|0
1655835850000|2022-06-21 18:24:10|406.03|404.03|406.03|404.03|406.03|404.03|406.03|404.03|0
1655835860000|2022-06-21 18:24:20|406.17|404.17|406.95|404.95|406.95|404.95|406.17|404.17|0
1655835870000|2022-06-21 18:24:30|407.02|405.02|406.59|404.59|407.02|405.02|406.59|404.59|0
1655835880000|2022-06-21 18:24:40|406.45|404.45|406.17|404.17|406.45|404.45|406.17|404.17|0
1655835890000|2022-06-21 18:24:50|406.59|404.59|406.31|404.31|406.59|404.59|406.31|404.31|0
1655835900000|2022-06-21 18:25:00|406.17|404.17|406.03|404.03|406.45|404.45|406.03|404.03|0
1655835910000|2022-06-21 18:25:10|405.89|403.89|406.31|404.31|406.31|404.31|405.89|403.89|0
1655835920000|2022-06-21 18:25:20|406.17|404.17|406.03|404.03|406.17|404.17|406.03|404.03|0
1655835930000|2022-06-21 18:25:30|405.75|403.75|405.61|403.61|405.89|403.89|405.61|403.61|0
1655835940000|2022-06-21 18:25:40|405.75|403.75|405.61|403.61|405.75|403.75|405.61|403.61|0
1655835950000|2022-06-21 18:25:50|405.75|403.75|406.03|404.03|406.03|404.03|405.75|403.75|0
1655835960000|2022-06-21 18:26:00|405.89|403.89|405.89|403.89|405.89|403.89|405.61|403.61|0
1655835970000|2022-06-21 18:26:10|406.03|404.03|406.45|404.45|406.45|404.45|406.03|404.03|0
1655835980000|2022-06-21 18:26:20|406.31|404.31|406.31|404.31|406.31|404.31|406.31|404.31|0
1655836000000|2022-06-21 18:26:40|406.03|404.03|405.89|403.89|406.03|404.03|405.89|403.89|0
1655836010000|2022-06-21 18:26:50|405.75|403.75|405.61|403.61|405.75|403.75|405.61|403.61|0
1655836020000|2022-06-21 18:27:00|405.47|403.47|405.75|403.75|405.75|403.75|405.33|403.33|0
1655836030000|2022-06-21 18:27:10|405.89|403.89|405.89|403.89|405.89|403.89|405.61|403.61|0
1655836040000|2022-06-21 18:27:20|405.75|403.75|405.33|403.33|405.75|403.75|405.33|403.33|0
1655836060000|2022-06-21 18:27:40|405.47|403.47|405.47|403.47|405.47|403.47|405.33|403.33|0
1655836070000|2022-06-21 18:27:50|405.61|403.61|405.47|403.47|405.61|403.61|405.47|403.47|0
1655836080000|2022-06-21 18:28:00|405.18|403.18|405.75|403.75|405.89|403.89|405.18|403.18|0
1655836090000|2022-06-21 18:28:10|405.89|403.89|405.75|403.75|406.03|404.03|405.75|403.75|0
1655836100000|2022-06-21 18:28:20|405.89|403.89|405.75|403.75|405.89|403.89|405.75|403.75|0
1655836110000|2022-06-21 18:28:30|405.61|403.61|405.61|403.61|405.75|403.75|405.61|403.61|0
1655836120000|2022-06-21 18:28:40|405.47|403.47|405.33|403.33|405.47|403.47|405.33|403.33|0
1655836130000|2022-06-21 18:28:50|405.26|403.26|405.18|403.18|405.26|403.26|405.18|403.18|0
1655836140000|2022-06-21 18:29:00|405.04|403.04|404.9|402.9|405.18|403.18|404.9|402.9|0
1655836150000|2022-06-21 18:29:10|404.76|402.76|404.34|402.34|404.76|402.76|404.34|402.34|0
1655836160000|2022-06-21 18:29:20|404.48|402.48|404.9|402.9|405.04|403.04|404.48|402.48|0
1655836170000|2022-06-21 18:29:30|405.04|403.04|404.9|402.9|405.04|403.04|404.9|402.9|0
1655836180000|2022-06-21 18:29:40|404.62|402.62|404.62|402.62|404.62|402.62|404.62|402.62|0
1655836190000|2022-06-21 18:29:50|404.48|402.48|404.76|402.76|404.9|402.9|404.48|402.48|0
1655836200000|2022-06-21 18:30:00|404.62|402.62|404.2|402.2|404.62|402.62|404.2|402.2|0
1655836210000|2022-06-21 18:30:10|404.06|402.06|403.64|401.64|404.06|402.06|403.64|401.64|0
1655836220000|2022-06-21 18:30:20|403.78|401.78|404.34|402.34|404.34|402.34|403.78|401.78|0
1655836230000|2022-06-21 18:30:30|404.48|402.48|404.55|402.55|404.62|402.62|404.48|402.48|0
1655836240000|2022-06-21 18:30:40|404.62|402.62|404.48|402.48|404.62|402.62|404.34|402.34|0
1655836250000|2022-06-21 18:30:50|404.2|402.2|404.48|402.48|404.48|402.48|404.06|402.06|0
1655836260000|2022-06-21 18:31:00|404.76|402.76|404.9|402.9|404.9|402.9|404.76|402.76|0
1655836270000|2022-06-21 18:31:10|404.62|402.62|405.18|403.18|405.18|403.18|404.62|402.62|0
1655836280000|2022-06-21 18:31:20|405.32|403.32|405.04|403.04|405.32|403.32|405.04|403.04|0
1655836290000|2022-06-21 18:31:30|405.18|403.18|405.04|403.04|405.32|403.32|405.04|403.04|0
1655836300000|2022-06-21 18:31:40|405.32|403.32|405.18|403.18|405.32|403.32|405.04|403.04|0
1655836310000|2022-06-21 18:31:50|405.32|403.32|404.76|402.76|405.32|403.32|404.76|402.76|0
1655836320000|2022-06-21 18:32:00|404.62|402.62|404.34|402.34|404.62|402.62|404.34|402.34|0
1655836330000|2022-06-21 18:32:10|404.2|402.2|404.06|402.06|404.2|402.2|404.06|402.06|0
1655836340000|2022-06-21 18:32:20|404.34|402.34|404.2|402.2|404.48|402.48|404.2|402.2|0
1655836350000|2022-06-21 18:32:30|404.48|402.48|404.34|402.34|404.48|402.48|404.34|402.34|0
1655836360000|2022-06-21 18:32:40|404.48|402.48|404.62|402.62|404.62|402.62|404.34|402.34|0
1655836370000|2022-06-21 18:32:50|404.76|402.76|404.9|402.9|404.9|402.9|404.76|402.76|0
1655836380000|2022-06-21 18:33:00|404.69|402.69|404.76|402.76|404.76|402.76|404.62|402.62|0
1655836390000|2022-06-21 18:33:10|404.62|402.62|405.32|403.32|405.32|403.32|404.62|402.62|0
1655836400000|2022-06-21 18:33:20|405.46|403.46|405.18|403.18|405.46|403.46|405.18|403.18|0
1655836410000|2022-06-21 18:33:30|405.04|403.04|405.18|403.18|405.18|403.18|405.04|403.04|0
1655836420000|2022-06-21 18:33:40|405.6|403.6|405.32|403.32|405.6|403.6|405.32|403.32|0
1655836430000|2022-06-21 18:33:50|405.04|403.04|404.62|402.62|405.04|403.04|404.62|402.62|0
1655836440000|2022-06-21 18:34:00|404.48|402.48|404.62|402.62|404.62|402.62|404.48|402.48|0
1655836450000|2022-06-21 18:34:10|404.34|402.34|404.48|402.48|404.48|402.48|404.34|402.34|0
1655836460000|2022-06-21 18:34:20|404.2|402.2|404.2|402.2|404.27|402.27|404.06|402.06|0
1655836470000|2022-06-21 18:34:30|403.92|401.92|404.06|402.06|404.06|402.06|403.78|401.78|0
1655836480000|2022-06-21 18:34:40|403.92|401.92|403.78|401.78|403.92|401.92|403.78|401.78|0
1655836490000|2022-06-21 18:34:50|403.64|401.64|403.64|401.64|403.78|401.78|403.64|401.64|0
1655836500000|2022-06-21 18:35:00|403.78|401.78|403.92|401.92|403.92|401.92|403.78|401.78|0
1655836510000|2022-06-21 18:35:10|403.78|401.78|403.78|401.78|403.92|401.92|403.78|401.78|0
1655836520000|2022-06-21 18:35:20|404.06|402.06|403.92|401.92|404.06|402.06|403.78|401.78|0
1655836530000|2022-06-21 18:35:30|404.06|402.06|404.06|402.06|404.06|402.06|403.92|401.92|0
1655836540000|2022-06-21 18:35:40|404.2|402.2|404.2|402.2|404.2|402.2|404.2|402.2|0
1655836550000|2022-06-21 18:35:50|404.34|402.34|404.2|402.2|404.34|402.34|404.06|402.06|0
1655836560000|2022-06-21 18:36:00|404.06|402.06|403.78|401.78|404.06|402.06|403.78|401.78|0
1655836570000|2022-06-21 18:36:10|403.64|401.64|403.64|401.64|403.64|401.64|403.64|401.64|0
1655836580000|2022-06-21 18:36:20|403.92|401.92|403.64|401.64|403.92|401.92|403.64|401.64|0
1655836590000|2022-06-21 18:36:30|403.36|401.36|404.06|402.06|404.06|402.06|403.36|401.36|0
1655836600000|2022-06-21 18:36:40|404.34|402.34|404.34|402.34|404.48|402.48|404.34|402.34|0
1655836610000|2022-06-21 18:36:50|404.62|402.62|404.48|402.48|404.62|402.62|404.34|402.34|0
1655836620000|2022-06-21 18:37:00|404.34|402.34|404.62|402.62|404.62|402.62|404.34|402.34|0
1655836630000|2022-06-21 18:37:10|404.76|402.76|404.76|402.76|404.76|402.76|404.76|402.76|0
1655836640000|2022-06-21 18:37:20|405.18|403.18|405.46|403.46|405.46|403.46|405.18|403.18|0
1655836650000|2022-06-21 18:37:30|405.32|403.32|405.32|403.32|405.32|403.32|405.32|403.32|0
1655836660000|2022-06-21 18:37:40|405.18|403.18|405.32|403.32|405.32|403.32|405.18|403.18|0
1655836670000|2022-06-21 18:37:50|405.18|403.18|405.32|403.32|405.32|403.32|405.18|403.18|0
1655836680000|2022-06-21 18:38:00|404.9|402.9|405.32|403.32|405.32|403.32|404.9|402.9|0
1655836690000|2022-06-21 18:38:10|405.6|403.6|405.88|403.88|405.88|403.88|405.6|403.6|0
1655836700000|2022-06-21 18:38:20|406.02|404.02|405.88|403.88|406.02|404.02|405.88|403.88|0
1655836710000|2022-06-21 18:38:30|406.17|404.17|406.17|404.17|406.31|404.31|406.17|404.17|0
1655836720000|2022-06-21 18:38:40|406.02|404.02|406.17|404.17|406.17|404.17|406.02|404.02|0
1655836730000|2022-06-21 18:38:50|406.02|404.02|405.88|403.88|406.02|404.02|405.88|403.88|0
1655836740000|2022-06-21 18:39:00|406.02|404.02|406.02|404.02|406.02|404.02|405.88|403.88|0
1655836750000|2022-06-21 18:39:10|406.45|404.45|407.86|405.86|407.86|405.86|406.45|404.45|0
1655836760000|2022-06-21 18:39:20|407.79|405.79|406.73|404.73|407.79|405.79|406.73|404.73|0
1655836770000|2022-06-21 18:39:30|406.31|404.31|406.45|404.45|406.45|404.45|406.16|404.16|0
1655836780000|2022-06-21 18:39:40|406.59|404.59|406.87|404.87|406.87|404.87|406.45|404.45|0
1655836790000|2022-06-21 18:39:50|407.01|405.01|407.15|405.15|407.15|405.15|406.87|404.87|0
1655836800000|2022-06-21 18:40:00|407.01|405.01|407.71|405.71|407.71|405.71|407.01|405.01|0
1655836810000|2022-06-21 18:40:10|405.46|403.46|404.62|402.62|405.46|403.46|404.62|402.62|0
1655836820000|2022-06-21 18:40:20|404.76|402.76|405.32|403.32|405.32|403.32|404.62|402.62|0
1655836830000|2022-06-21 18:40:30|404.9|402.9|404.06|402.06|404.9|402.9|404.06|402.06|0
1655836840000|2022-06-21 18:40:40|404.2|402.2|404.34|402.34|404.48|402.48|404.2|402.2|0
1655836850000|2022-06-21 18:40:50|404.2|402.2|404.2|402.2|404.2|402.2|403.92|401.92|0
1655836860000|2022-06-21 18:41:00|404.48|402.48|404.2|402.2|404.48|402.48|404.2|402.2|0
1655836870000|2022-06-21 18:41:10|404.62|402.62|405.04|403.04|405.04|403.04|404.62|402.62|0
1655836880000|2022-06-21 18:41:20|405.18|403.18|404.9|402.9|405.18|403.18|404.9|402.9|0
1655836900000|2022-06-21 18:41:40|404.76|402.76|406.05|404.05|406.05|404.05|404.48|402.48|0
1655836910000|2022-06-21 18:41:50|405.77|403.77|405.63|403.63|405.77|403.77|405.63|403.63|0
1655836920000|2022-06-21 18:42:00|405.77|403.77|405.49|403.49|405.77|403.77|405.49|403.49|0
1655836930000|2022-06-21 18:42:10|405.07|403.07|405.07|403.07|405.21|403.21|405.07|403.07|0
1655836940000|2022-06-21 18:42:20|404.93|402.93|405.35|403.35|405.35|403.35|404.93|402.93|0
1655836950000|2022-06-21 18:42:30|405.21|403.21|405.14|403.14|405.21|403.21|405.14|403.14|0
1655836960000|2022-06-21 18:42:40|405.21|403.21|405.07|403.07|405.35|403.35|405.07|403.07|0
1655836970000|2022-06-21 18:42:50|404.93|402.93|404.93|402.93|404.93|402.93|404.93|402.93|0
1655836980000|2022-06-21 18:43:00|405.28|403.28|405.35|403.35|405.35|403.35|404.93|402.93|0
1655836990000|2022-06-21 18:43:10|405.21|403.21|405.35|403.35|405.35|403.35|405.21|403.21|0
1655837000000|2022-06-21 18:43:20|405.49|403.49|405.49|403.49|405.49|403.49|405.35|403.35|0
1655837010000|2022-06-21 18:43:30|405.63|403.63|405.49|403.49|405.63|403.63|405.49|403.49|0
1655837020000|2022-06-21 18:43:40|405.77|403.77|405.63|403.63|405.77|403.77|405.35|403.35|0
1655837030000|2022-06-21 18:43:50|405.49|403.49|405.56|403.56|405.56|403.56|405.49|403.49|0
1655837040000|2022-06-21 18:44:00|405.49|403.49|405.35|403.35|405.49|403.49|405.35|403.35|0
1655837050000|2022-06-21 18:44:10|405.21|403.21|404.79|402.79|405.35|403.35|404.79|402.79|0
1655837060000|2022-06-21 18:44:20|404.93|402.93|404.37|402.37|404.93|402.93|404.37|402.37|0
1655837070000|2022-06-21 18:44:30|404.65|402.65|404.79|402.79|405.07|403.07|404.65|402.65|0
1655837080000|2022-06-21 18:44:40|404.93|402.93|404.79|402.79|405|403|404.79|402.79|0
1655837090000|2022-06-21 18:44:50|404.93|402.93|405.07|403.07|405.07|403.07|404.93|402.93|0
1655837100000|2022-06-21 18:45:00|405.21|403.21|405.21|403.21|405.21|403.21|404.79|402.79|0
1655837110000|2022-06-21 18:45:10|405.35|403.35|405.91|403.91|405.91|403.91|405.35|403.35|0
1655837120000|2022-06-21 18:45:20|405.63|403.63|405.77|403.77|405.77|403.77|405.63|403.63|0
1655837130000|2022-06-21 18:45:30|405.63|403.63|405.35|403.35|405.77|403.77|405.35|403.35|0
1655837140000|2022-06-21 18:45:40|405.49|403.49|405.91|403.91|405.91|403.91|405.35|403.35|0
1655837150000|2022-06-21 18:45:50|405.77|403.77|406.05|404.05|406.05|404.05|405.77|403.77|0
1655837160000|2022-06-21 18:46:00|405.91|403.91|405.91|403.91|406.19|404.19|405.84|403.84|0
1655837170000|2022-06-21 18:46:10|405.77|403.77|405.77|403.77|405.77|403.77|405.49|403.49|0
1655837180000|2022-06-21 18:46:20|405.63|403.63|405.56|403.56|405.63|403.63|405.42|403.42|0
1655837190000|2022-06-21 18:46:30|405.49|403.49|405.21|403.21|405.63|403.63|405.21|403.21|0
1655837200000|2022-06-21 18:46:40|405.35|403.35|405.49|403.49|405.49|403.49|405.07|403.07|0
1655837210000|2022-06-21 18:46:50|405.35|403.35|405.49|403.49|405.49|403.49|405.35|403.35|0
1655837220000|2022-06-21 18:47:00|405.77|403.77|406.89|404.89|406.89|404.89|405.77|403.77|0
1655837230000|2022-06-21 18:47:10|406.61|404.61|406.89|404.89|406.89|404.89|406.33|404.33|0
1655837240000|2022-06-21 18:47:20|406.75|404.75|406.33|404.33|406.75|404.75|406.33|404.33|0
1655837250000|2022-06-21 18:47:30|405.91|403.91|405.91|403.91|405.91|403.91|405.77|403.77|0
1655837260000|2022-06-21 18:47:40|405.77|403.77|405.62|403.62|405.77|403.77|405.34|403.34|0
1655837270000|2022-06-21 18:47:50|405.48|403.48|405.48|403.48|405.62|403.62|405.48|403.48|0
1655837280000|2022-06-21 18:48:00|405.34|403.34|405.28|403.28|405.34|403.34|405.28|403.28|0
1655837290000|2022-06-21 18:48:10|405.34|403.34|405.48|403.48|405.48|403.48|405.34|403.34|0
1655837300000|2022-06-21 18:48:20|405.76|403.76|405.48|403.48|405.76|403.76|405.48|403.48|0
1655837310000|2022-06-21 18:48:30|405.76|403.76|405.62|403.62|405.76|403.76|405.62|403.62|0
1655837320000|2022-06-21 18:48:40|405.7|403.7|405.76|403.76|406.05|404.05|405.7|403.7|0
1655837330000|2022-06-21 18:48:50|406.05|404.05|406.05|404.05|406.05|404.05|405.76|403.76|0
1655837340000|2022-06-21 18:49:00|405.9|403.9|405.76|403.76|405.9|403.9|405.62|403.62|0
1655837350000|2022-06-21 18:49:10|405.9|403.9|406.33|404.33|406.33|404.33|405.9|403.9|0
1655837360000|2022-06-21 18:49:20|406.47|404.47|406.75|404.75|406.75|404.75|406.47|404.47|0
1655837370000|2022-06-21 18:49:30|406.47|404.47|406.33|404.33|406.61|404.61|406.33|404.33|0
1655837380000|2022-06-21 18:49:40|406.61|404.61|406.61|404.61|406.75|404.75|406.61|404.61|0
1655837390000|2022-06-21 18:49:50|406.75|404.75|406.61|404.61|406.75|404.75|406.61|404.61|0
1655837400000|2022-06-21 18:50:00|406.75|404.75|406.18|404.18|406.75|404.75|406.18|404.18|0
1655837410000|2022-06-21 18:50:10|405.62|403.62|406.33|404.33|406.33|404.33|405.62|403.62|0
1655837420000|2022-06-21 18:50:20|406.47|404.47|405.62|403.62|406.47|404.47|405.62|403.62|0
1655837430000|2022-06-21 18:50:30|405.48|403.48|405.62|403.62|405.62|403.62|405.48|403.48|0
1655837440000|2022-06-21 18:50:40|405.34|403.34|405.34|403.34|405.62|403.62|405.34|403.34|0
1655837450000|2022-06-21 18:50:50|405.06|403.06|405.2|403.2|405.62|403.62|405.06|403.06|0
1655837460000|2022-06-21 18:51:00|405.62|403.62|405.34|403.34|405.62|403.62|405.34|403.34|0
1655837470000|2022-06-21 18:51:10|405.48|403.48|405.06|403.06|405.48|403.48|405.06|403.06|0
1655837480000|2022-06-21 18:51:20|405.14|403.14|403.8|401.8|405.14|403.14|403.8|401.8|0
1655837490000|2022-06-21 18:51:30|404.08|402.08|404.08|402.08|404.08|402.08|403.94|401.94|0
1655837500000|2022-06-21 18:51:40|404.22|402.22|403.94|401.94|404.22|402.22|403.94|401.94|0
1655837510000|2022-06-21 18:51:50|404.44|402.44|404.5|402.5|404.78|402.78|404.44|402.44|0
1655837520000|2022-06-21 18:52:00|404.36|402.36|404.22|402.22|404.5|402.5|404.22|402.22|0
1655837530000|2022-06-21 18:52:10|404.08|402.08|404.08|402.08|404.22|402.22|404.08|402.08|0
1655837540000|2022-06-21 18:52:20|403.94|401.94|403.8|401.8|403.94|401.94|403.39|401.39|0
1655837550000|2022-06-21 18:52:30|403.52|401.52|403.39|401.39|403.66|401.66|403.25|401.25|0
1655837560000|2022-06-21 18:52:40|403.25|401.25|403.39|401.39|403.39|401.39|403.11|401.11|0
1655837570000|2022-06-21 18:52:50|403.52|401.52|402.97|400.97|403.52|401.52|402.97|400.97|0
1655837580000|2022-06-21 18:53:00|403.11|401.11|402.69|400.69|403.11|401.11|402.69|400.69|0
1655837590000|2022-06-21 18:53:10|402.55|400.55|402.41|400.41|402.55|400.55|402.41|400.41|0
1655837610000|2022-06-21 18:53:30|402.27|400.27|402.13|400.13|402.41|400.41|401.71|399.71|0
1655837620000|2022-06-21 18:53:40|401.99|399.99|402.13|400.13|402.27|400.27|401.99|399.99|0
1655837630000|2022-06-21 18:53:50|401.99|399.99|402.13|400.13|402.13|400.13|401.85|399.85|0
1655837640000|2022-06-21 18:54:00|402.41|400.41|401.85|399.85|402.41|400.41|401.85|399.85|0
1655837650000|2022-06-21 18:54:10|401.99|399.99|402.13|400.13|402.13|400.13|401.99|399.99|0
1655837660000|2022-06-21 18:54:20|401.99|399.99|401.99|399.99|402.13|400.13|401.99|399.99|0
1655837670000|2022-06-21 18:54:30|402.13|400.13|401.99|399.99|402.13|400.13|401.85|399.85|0
1655837680000|2022-06-21 18:54:40|402.27|400.27|401.85|399.85|402.27|400.27|401.85|399.85|0
1655837690000|2022-06-21 18:54:50|401.71|399.71|401.99|399.99|401.99|399.99|401.71|399.71|0
1655837700000|2022-06-21 18:55:00|401.78|399.78|401.57|399.57|401.78|399.78|401.43|399.43|0
1655837710000|2022-06-21 18:55:10|401.85|399.85|401.57|399.57|401.85|399.85|401.57|399.57|0
1655837720000|2022-06-21 18:55:20|401.43|399.43|401.29|399.29|401.43|399.43|401.29|399.29|0
1655837730000|2022-06-21 18:55:30|401.15|399.15|401.29|399.29|401.29|399.29|401.15|399.15|0
1655837740000|2022-06-21 18:55:40|401.43|399.43|401.43|399.43|401.43|399.43|401.29|399.29|0
1655837750000|2022-06-21 18:55:50|401.57|399.57|401.15|399.15|401.57|399.57|401.15|399.15|0
1655837760000|2022-06-21 18:56:00|401.29|399.29|401.43|399.43|401.43|399.43|401.29|399.29|0
1655837770000|2022-06-21 18:56:10|401.29|399.29|401.43|399.43|401.57|399.57|401.29|399.29|0
1655837780000|2022-06-21 18:56:20|401.57|399.57|401.57|399.57|401.57|399.57|401.57|399.57|0
1655837790000|2022-06-21 18:56:30|401.85|399.85|401.85|399.85|401.99|399.99|401.85|399.85|0
1655837800000|2022-06-21 18:56:40|401.71|399.71|401.85|399.85|401.92|399.92|401.71|399.71|0
1655837810000|2022-06-21 18:56:50|401.71|399.71|401.85|399.85|401.85|399.85|401.71|399.71|0
1655837820000|2022-06-21 18:57:00|401.71|399.71|401.99|399.99|401.99|399.99|401.71|399.71|0
1655837830000|2022-06-21 18:57:10|402.13|400.13|401.71|399.71|402.13|400.13|401.71|399.71|0
1655837840000|2022-06-21 18:57:20|401.85|399.85|402.27|400.27|402.27|400.27|401.85|399.85|0
1655837850000|2022-06-21 18:57:30|402.55|400.55|402.27|400.27|402.55|400.55|402.13|400.13|0
1655837870000|2022-06-21 18:57:50|402.41|400.41|402.27|400.27|402.41|400.41|402.27|400.27|0
1655837880000|2022-06-21 18:58:00|402.13|400.13|401.71|399.71|402.13|400.13|401.71|399.71|0
1655837890000|2022-06-21 18:58:10|401.57|399.57|401.43|399.43|401.57|399.57|401.09|399.09|0
1655837900000|2022-06-21 18:58:20|401.57|399.57|401.15|399.15|401.71|399.71|401.15|399.15|0
1655837910000|2022-06-21 18:58:30|401.29|399.29|401.15|399.15|401.29|399.29|401.01|399.01|0
1655837920000|2022-06-21 18:58:40|401.29|399.29|401.43|399.43|401.71|399.71|401.29|399.29|0
1655837930000|2022-06-21 18:58:50|401.29|399.29|401.15|399.15|401.29|399.29|401.15|399.15|0
1655837940000|2022-06-21 18:59:00|401.43|399.43|401.57|399.57|401.57|399.57|401.29|399.29|0
1655837950000|2022-06-21 18:59:10|401.43|399.43|401.71|399.71|401.85|399.85|401.43|399.43|0
1655837960000|2022-06-21 18:59:20|401.57|399.57|401.43|399.43|401.71|399.71|401.43|399.43|0
1655837970000|2022-06-21 18:59:30|401.57|399.57|401.57|399.57|401.57|399.57|401.43|399.43|0
1655837980000|2022-06-21 18:59:40|401.71|399.71|401.43|399.43|401.71|399.71|401.43|399.43|0
1655837990000|2022-06-21 18:59:50|401.29|399.29|401.43|399.43|401.57|399.57|401.29|399.29|0
1655838000000|2022-06-21 19:00:00|401.29|399.29|401.43|399.43|401.43|399.43|401.15|399.15|0
1655838010000|2022-06-21 19:00:10|401.71|399.71|401.57|399.57|401.71|399.71|401.43|399.43|0
1655838020000|2022-06-21 19:00:20|401.43|399.43|401.71|399.71|401.85|399.85|401.43|399.43|0
1655838030000|2022-06-21 19:00:30|401.85|399.85|401.57|399.57|402.13|400.13|401.57|399.57|0
1655838040000|2022-06-21 19:00:40|401.43|399.43|401.01|399.01|401.43|399.43|401.01|399.01|0
1655838050000|2022-06-21 19:00:50|401.15|399.15|401.15|399.15|401.15|399.15|401.01|399.01|0
1655838060000|2022-06-21 19:01:00|401.01|399.01|400.6|398.6|401.01|399.01|400.6|398.6|0
1655838070000|2022-06-21 19:01:10|400.74|398.74|399.49|397.49|400.74|398.74|399.49|397.49|0
1655838080000|2022-06-21 19:01:20|399.62|397.62|400.04|398.04|400.04|398.04|399.62|397.62|0
1655838090000|2022-06-21 19:01:30|400.6|398.6|400.74|398.74|401.01|399.01|400.6|398.6|0
1655838100000|2022-06-21 19:01:40|400.46|398.46|400.46|398.46|400.6|398.6|400.46|398.46|0
1655838110000|2022-06-21 19:01:50|400.32|398.32|399.9|397.9|400.32|398.32|399.9|397.9|0
1655838120000|2022-06-21 19:02:00|399.76|397.76|399.9|397.9|400.04|398.04|399.76|397.76|0
1655838130000|2022-06-21 19:02:10|399.76|397.76|399.76|397.76|399.76|397.76|399.62|397.62|0
1655838140000|2022-06-21 19:02:20|399.62|397.62|399.9|397.9|400.04|398.04|399.62|397.62|0
1655838150000|2022-06-21 19:02:30|399.62|397.62|399.62|397.62|399.76|397.76|399.62|397.62|0
1655838160000|2022-06-21 19:02:40|399.49|397.49|399.62|397.62|399.62|397.62|399.49|397.49|0
1655838170000|2022-06-21 19:02:50|399.76|397.76|400.18|398.18|400.18|398.18|399.76|397.76|0
1655838180000|2022-06-21 19:03:00|400.04|398.04|399.62|397.62|400.04|398.04|399.62|397.62|0
1655838190000|2022-06-21 19:03:10|399.56|397.56|400.04|398.04|400.04|398.04|399.56|397.56|0
1655838200000|2022-06-21 19:03:20|400.18|398.18|400.46|398.46|400.46|398.46|400.04|398.04|0
1655838210000|2022-06-21 19:03:30|400.73|398.73|401.15|399.15|401.15|399.15|400.73|398.73|0
1655838220000|2022-06-21 19:03:40|401.01|399.01|400.73|398.73|401.01|399.01|400.73|398.73|0
1655838230000|2022-06-21 19:03:50|400.46|398.46|400.46|398.46|400.73|398.73|400.46|398.46|0
1655838240000|2022-06-21 19:04:00|400.6|398.6|400.32|398.32|400.6|398.6|400.32|398.32|0
1655838250000|2022-06-21 19:04:10|400.18|398.18|400.04|398.04|400.32|398.32|399.9|397.9|0
1655838260000|2022-06-21 19:04:20|399.9|397.9|400.32|398.32|400.32|398.32|399.9|397.9|0
1655838270000|2022-06-21 19:04:30|400.18|398.18|400.73|398.73|400.73|398.73|400.18|398.18|0
1655838280000|2022-06-21 19:04:40|400.6|398.6|400.6|398.6|400.6|398.6|400.6|398.6|0
1655838290000|2022-06-21 19:04:50|400.73|398.73|400.32|398.32|400.73|398.73|400.32|398.32|0
1655838300000|2022-06-21 19:05:00|400.18|398.18|400.18|398.18|400.46|398.46|400.18|398.18|0
1655838310000|2022-06-21 19:05:10|400.46|398.46|400.59|398.59|400.59|398.59|400.32|398.32|0
1655838320000|2022-06-21 19:05:20|400.73|398.73|400.59|398.59|400.73|398.73|400.32|398.32|0
1655838330000|2022-06-21 19:05:30|400.73|398.73|400.67|398.67|400.73|398.73|400.67|398.67|0
1655838340000|2022-06-21 19:05:40|400.73|398.73|401.15|399.15|401.15|399.15|400.73|398.73|0
1655838350000|2022-06-21 19:05:50|400.73|398.73|401.01|399.01|401.01|399.01|400.73|398.73|0
1655838360000|2022-06-21 19:06:00|400.87|398.87|401.43|399.43|401.43|399.43|400.87|398.87|0
1655838370000|2022-06-21 19:06:10|401.57|399.57|401.29|399.29|401.57|399.57|401.29|399.29|0
1655838380000|2022-06-21 19:06:20|401.15|399.15|401.29|399.29|401.57|399.57|401.15|399.15|0
1655838390000|2022-06-21 19:06:30|401.22|399.22|401.29|399.29|401.43|399.43|401.22|399.22|0
1655838400000|2022-06-21 19:06:40|401.43|399.43|400.87|398.87|401.43|399.43|400.73|398.73|0
1655838410000|2022-06-21 19:06:50|400.59|398.59|400.46|398.46|400.59|398.59|400.46|398.46|0
1655838420000|2022-06-21 19:07:00|400.32|398.32|400.59|398.59|400.59|398.59|400.32|398.32|0
1655838430000|2022-06-21 19:07:10|400.87|398.87|401.15|399.15|401.15|399.15|400.87|398.87|0
1655838440000|2022-06-21 19:07:20|401.29|399.29|400.87|398.87|401.29|399.29|400.87|398.87|0
1655838450000|2022-06-21 19:07:30|401.01|399.01|401.01|399.01|401.01|399.01|400.87|398.87|0
1655838460000|2022-06-21 19:07:40|401.15|399.15|400.73|398.73|401.15|399.15|400.73|398.73|0
1655838470000|2022-06-21 19:07:50|400.46|398.46|400.45|398.45|400.59|398.59|400.45|398.45|0
1655838480000|2022-06-21 19:08:00|400.32|398.32|400.45|398.45|400.45|398.45|400.32|398.32|0
1655838490000|2022-06-21 19:08:10|400.32|398.32|400.45|398.45|400.45|398.45|400.32|398.32|0
1655838500000|2022-06-21 19:08:20|400.11|398.11|399.97|397.97|400.11|398.11|399.97|397.97|0
1655838510000|2022-06-21 19:08:30|399.9|397.9|400.04|398.04|400.04|398.04|399.9|397.9|0
1655838520000|2022-06-21 19:08:40|399.9|397.9|400.18|398.18|400.18|398.18|399.9|397.9|0
1655838530000|2022-06-21 19:08:50|400.32|398.32|400.73|398.73|400.73|398.73|400.32|398.32|0
1655838540000|2022-06-21 19:09:00|400.87|398.87|400.94|398.94|400.94|398.94|400.73|398.73|0
1655838550000|2022-06-21 19:09:10|400.45|398.45|400.73|398.73|400.87|398.87|400.45|398.45|0
1655838560000|2022-06-21 19:09:20|400.59|398.59|400.45|398.45|400.59|398.59|400.45|398.45|0
1655838570000|2022-06-21 19:09:30|400.59|398.59|401.89|399.89|401.89|399.89|400.59|398.59|0
1655838580000|2022-06-21 19:09:40|400.6|398.6|400.32|398.32|400.6|398.6|400.32|398.32|0
1655838590000|2022-06-21 19:09:50|400.18|398.18|400.46|398.46|400.46|398.46|400.18|398.18|0
1655838600000|2022-06-21 19:10:00|400.32|398.32|400.32|398.32|400.46|398.46|400.32|398.32|0
1655838610000|2022-06-21 19:10:10|400.87|398.87|400.6|398.6|400.87|398.87|400.6|398.6|0
1655838620000|2022-06-21 19:10:20|399.9|397.9|400.04|398.04|400.18|398.18|399.9|397.9|0
1655838630000|2022-06-21 19:10:30|399.9|397.9|399.76|397.76|399.9|397.9|399.76|397.76|0
1655838640000|2022-06-21 19:10:40|399.63|397.63|399.76|397.76|399.76|397.76|399.63|397.63|0
1655838650000|2022-06-21 19:10:50|399.62|397.62|399.9|397.9|399.9|397.9|399.62|397.62|0
1655838660000|2022-06-21 19:11:00|399.76|397.76|399.76|397.76|399.76|397.76|399.62|397.62|0
1655838670000|2022-06-21 19:11:10|399.9|397.9|400.32|398.32|400.32|398.32|399.9|397.9|0
1655838680000|2022-06-21 19:11:20|400.46|398.46|400.6|398.6|400.6|398.6|400.46|398.46|0
1655838690000|2022-06-21 19:11:30|400.46|398.46|400.32|398.32|400.46|398.46|400.32|398.32|0
1655838700000|2022-06-21 19:11:40|400.18|398.18|400.18|398.18|400.25|398.25|400.18|398.18|0
1655838710000|2022-06-21 19:11:50|399.9|397.9|400.32|398.32|400.46|398.46|399.9|397.9|0
1655838720000|2022-06-21 19:12:00|400.6|398.6|401.15|399.15|401.15|399.15|400.6|398.6|0
1655838730000|2022-06-21 19:12:10|400.73|398.73|400.6|398.6|400.73|398.73|400.6|398.6|0
1655838740000|2022-06-21 19:12:20|400.46|398.46|400.18|398.18|400.46|398.46|400.18|398.18|0
1655838750000|2022-06-21 19:12:30|400.04|398.04|400.04|398.04|400.18|398.18|400.04|398.04|0
1655838760000|2022-06-21 19:12:40|400.18|398.18|400.04|398.04|400.18|398.18|400.04|398.04|0
1655838770000|2022-06-21 19:12:50|399.9|397.9|399.9|397.9|399.9|397.9|399.9|397.9|0
1655838780000|2022-06-21 19:13:00|400.04|398.04|400.18|398.18|400.18|398.18|400.04|398.04|0
1655838790000|2022-06-21 19:13:10|400.04|398.04|400.04|398.04|400.18|398.18|400.04|398.04|0
1655838800000|2022-06-21 19:13:20|399.97|397.97|399.62|397.62|400.04|398.04|399.62|397.62|0
1655838810000|2022-06-21 19:13:30|399.49|397.49|399.35|397.35|399.62|397.62|399.35|397.35|0
1655838820000|2022-06-21 19:13:40|399.21|397.21|399.07|397.07|399.21|397.21|399.07|397.07|0
1655838830000|2022-06-21 19:13:50|399.35|397.35|399.49|397.49|399.49|397.49|399.35|397.35|0
1655838840000|2022-06-21 19:14:00|399.62|397.62|400.04|398.04|400.04|398.04|399.62|397.62|0
1655838850000|2022-06-21 19:14:10|400.18|398.18|400.46|398.46|400.46|398.46|400.18|398.18|0
1655838860000|2022-06-21 19:14:20|400.6|398.6|400.32|398.32|400.6|398.6|400.32|398.32|0
1655838870000|2022-06-21 19:14:30|400.04|398.04|400.32|398.32|400.32|398.32|400.04|398.04|0
1655838880000|2022-06-21 19:14:40|400.46|398.46|400.46|398.46|400.59|398.59|400.46|398.46|0
1655838890000|2022-06-21 19:14:50|400.39|398.39|400.32|398.32|400.39|398.39|400.32|398.32|0
1655838900000|2022-06-21 19:15:00|400.18|398.18|400.32|398.32|400.32|398.32|400.04|398.04|0
1655838910000|2022-06-21 19:15:10|400.46|398.46|400.73|398.73|400.73|398.73|400.46|398.46|0
1655838920000|2022-06-21 19:15:20|400.87|398.87|401.01|399.01|401.01|399.01|400.87|398.87|0
1655838930000|2022-06-21 19:15:30|401.15|399.15|401.43|399.43|401.57|399.57|401.15|399.15|0
1655838940000|2022-06-21 19:15:40|401.36|399.36|401.29|399.29|401.43|399.43|401.29|399.29|0
1655838950000|2022-06-21 19:15:50|401.22|399.22|401.15|399.15|401.22|399.22|401.15|399.15|0
1655838960000|2022-06-21 19:16:00|400.59|398.59|400.32|398.32|400.59|398.59|400.32|398.32|0
1655838970000|2022-06-21 19:16:10|400.18|398.18|400.18|398.18|400.18|398.18|400.18|398.18|0
1655838980000|2022-06-21 19:16:20|400.46|398.46|400.18|398.18|400.46|398.46|400.18|398.18|0
1655838990000|2022-06-21 19:16:30|400.32|398.32|400.18|398.18|400.32|398.32|400.04|398.04|0
1655839000000|2022-06-21 19:16:40|400.32|398.32|399.9|397.9|400.32|398.32|399.9|397.9|0
1655839010000|2022-06-21 19:16:50|400.46|398.46|400.39|398.39|400.46|398.46|400.39|398.39|0
1655839020000|2022-06-21 19:17:00|400.59|398.59|400.32|398.32|400.59|398.59|400.04|398.04|0
1655839030000|2022-06-21 19:17:10|400.46|398.46|400.87|398.87|400.87|398.87|400.46|398.46|0
1655839040000|2022-06-21 19:17:20|401.01|399.01|401.29|399.29|401.29|399.29|401.01|399.01|0
1655839050000|2022-06-21 19:17:30|401.43|399.43|401.57|399.57|401.57|399.57|401.43|399.43|0
1655839060000|2022-06-21 19:17:40|401.5|399.5|401.5|399.5|401.5|399.5|401.5|399.5|0
1655839070000|2022-06-21 19:17:50|401.29|399.29|401.29|399.29|401.29|399.29|401.15|399.15|0
1655839080000|2022-06-21 19:18:00|401.01|399.01|400.87|398.87|401.01|399.01|400.87|398.87|0
1655839090000|2022-06-21 19:18:10|401.01|399.01|401.29|399.29|401.29|399.29|400.87|398.87|0
1655839100000|2022-06-21 19:18:20|401.43|399.43|401.57|399.57|401.57|399.57|401.43|399.43|0
1655839110000|2022-06-21 19:18:30|401.64|399.64|401.71|399.71|401.71|399.71|401.64|399.64|0
1655839120000|2022-06-21 19:18:40|401.98|399.98|401.57|399.57|402.12|400.12|401.57|399.57|0
1655839130000|2022-06-21 19:18:50|401.71|399.71|401.57|399.57|401.84|399.84|401.57|399.57|0
1655839140000|2022-06-21 19:19:00|401.71|399.71|401.71|399.71|401.71|399.71|401.71|399.71|0
1655839150000|2022-06-21 19:19:10|401.43|399.43|401.29|399.29|401.57|399.57|401.29|399.29|0
1655839160000|2022-06-21 19:19:20|401.43|399.43|401.43|399.43|401.71|399.71|401.43|399.43|0
1655839170000|2022-06-21 19:19:30|401.29|399.29|401.43|399.43|401.43|399.43|401.29|399.29|0
1655839180000|2022-06-21 19:19:40|401.57|399.57|401.57|399.57|401.57|399.57|401.43|399.43|0
1655839190000|2022-06-21 19:19:50|401.71|399.71|401.84|399.84|401.84|399.84|401.71|399.71|0
1655839200000|2022-06-21 19:20:00|401.98|399.98|402.12|400.12|402.12|400.12|401.98|399.98|0
1655839210000|2022-06-21 19:20:10|402.26|400.26|401.98|399.98|402.26|400.26|401.84|399.84|0
1655839220000|2022-06-21 19:20:20|401.84|399.84|401.84|399.84|401.84|399.84|401.7|399.7|0
1655839230000|2022-06-21 19:20:30|401.7|399.7|401.7|399.7|401.84|399.84|401.7|399.7|0
1655839240000|2022-06-21 19:20:40|401.84|399.84|401.57|399.57|401.84|399.84|401.57|399.57|0
1655839250000|2022-06-21 19:20:50|401.43|399.43|401.29|399.29|401.43|399.43|401.29|399.29|0
1655839260000|2022-06-21 19:21:00|401.43|399.43|401.57|399.57|401.57|399.57|401.43|399.43|0
1655839270000|2022-06-21 19:21:10|401.29|399.29|401.57|399.57|401.57|399.57|401.29|399.29|0
1655839280000|2022-06-21 19:21:20|401.29|399.29|401.15|399.15|401.29|399.29|401.15|399.15|0
1655839290000|2022-06-21 19:21:30|400.59|398.59|400.59|398.59|400.59|398.59|400.59|398.59|0
1655839300000|2022-06-21 19:21:40|400.45|398.45|400.31|398.31|400.59|398.59|400.31|398.31|0
1655839310000|2022-06-21 19:21:50|400.18|398.18|400.31|398.31|400.31|398.31|400.04|398.04|0
1655839320000|2022-06-21 19:22:00|400.59|398.59|400.53|398.53|400.59|398.59|400.45|398.45|0
1655839330000|2022-06-21 19:22:10|400.59|398.59|400.31|398.31|400.59|398.59|400.31|398.31|0
1655839340000|2022-06-21 19:22:20|400.18|398.18|400.31|398.31|400.31|398.31|400.18|398.18|0
1655839350000|2022-06-21 19:22:30|400.59|398.59|400.31|398.31|400.59|398.59|400.31|398.31|0
1655839360000|2022-06-21 19:22:40|400.45|398.45|400.59|398.59|400.59|398.59|400.45|398.45|0
1655839370000|2022-06-21 19:22:50|400.73|398.73|401.01|399.01|401.01|399.01|400.73|398.73|0
1655839380000|2022-06-21 19:23:00|401.15|399.15|401.84|399.84|401.84|399.84|401.15|399.15|0
1655839390000|2022-06-21 19:23:10|401.98|399.98|401.92|399.92|402.12|400.12|401.92|399.92|0
1655839400000|2022-06-21 19:23:20|401.98|399.98|401.84|399.84|401.98|399.98|401.84|399.84|0
1655839410000|2022-06-21 19:23:30|402.12|400.12|402.4|400.4|402.4|400.4|402.12|400.12|0
1655839420000|2022-06-21 19:23:40|402.54|400.54|402.54|400.54|402.54|400.54|402.54|400.54|0
1655839430000|2022-06-21 19:23:50|402.4|400.4|402.12|400.12|402.54|400.54|402.12|400.12|0
1655839440000|2022-06-21 19:24:00|401.98|399.98|401.84|399.84|401.98|399.98|401.7|399.7|0
1655839450000|2022-06-21 19:24:10|401.56|399.56|401.56|399.56|401.56|399.56|401.56|399.56|0
1655839460000|2022-06-21 19:24:20|401.29|399.29|401.15|399.15|401.29|399.29|401.15|399.15|0
1655839470000|2022-06-21 19:24:30|401.29|399.29|401.43|399.43|401.43|399.43|401.29|399.29|0
1655839480000|2022-06-21 19:24:40|401.15|399.15|401.29|399.29|401.43|399.43|401.15|399.15|0
1655839490000|2022-06-21 19:24:50|401.15|399.15|401.01|399.01|401.15|399.15|400.87|398.87|0
1655839500000|2022-06-21 19:25:00|401.29|399.29|401.15|399.15|401.29|399.29|401.01|399.01|0
1655839510000|2022-06-21 19:25:10|401.01|399.01|401.56|399.56|401.56|399.56|401.01|399.01|0
1655839520000|2022-06-21 19:25:20|401.84|399.84|400.48|398.48|401.84|399.84|400.48|398.48|0
1655839530000|2022-06-21 19:25:30|400.41|398.41|400.55|398.55|400.55|398.55|400.41|398.41|0
1655839540000|2022-06-21 19:25:40|401.18|399.18|401.52|399.52|401.52|399.52|401.18|399.18|0
1655839550000|2022-06-21 19:25:50|401.38|399.38|401.25|399.25|401.38|399.38|401.11|399.11|0
1655839560000|2022-06-21 19:26:00|401.38|399.38|401.66|399.66|401.66|399.66|401.25|399.25|0
1655839570000|2022-06-21 19:26:10|401.8|399.8|402.08|400.08|402.08|400.08|401.66|399.66|0
1655839580000|2022-06-21 19:26:20|401.94|399.94|402.08|400.08|402.36|400.36|401.94|399.94|0
1655839590000|2022-06-21 19:26:30|402.22|400.22|402.08|400.08|402.22|400.22|402.08|400.08|0
1655839600000|2022-06-21 19:26:40|401.94|399.94|402.08|400.08|402.08|400.08|401.94|399.94|0
1655839610000|2022-06-21 19:26:50|401.94|399.94|401.8|399.8|401.94|399.94|401.8|399.8|0
1655839620000|2022-06-21 19:27:00|401.66|399.66|401.52|399.52|401.66|399.66|401.52|399.52|0
1655839630000|2022-06-21 19:27:10|401.24|399.24|401.52|399.52|401.66|399.66|401.24|399.24|0
1655839640000|2022-06-21 19:27:20|401.11|399.11|401.11|399.11|401.11|399.11|400.97|398.97|0
1655839650000|2022-06-21 19:27:30|401.24|399.24|401.24|399.24|401.24|399.24|401.24|399.24|0
1655839660000|2022-06-21 19:27:40|401.8|399.8|401.8|399.8|401.8|399.8|401.52|399.52|0
1655839670000|2022-06-21 19:27:50|401.94|399.94|401.88|399.88|401.94|399.94|401.88|399.88|0
1655839680000|2022-06-21 19:28:00|401.66|399.66|401.8|399.8|401.8|399.8|401.38|399.38|0
1655839690000|2022-06-21 19:28:10|401.46|399.46|401.66|399.66|401.66|399.66|401.46|399.46|0
1655839700000|2022-06-21 19:28:20|401.94|399.94|401.52|399.52|401.94|399.94|401.52|399.52|0
1655839720000|2022-06-21 19:28:40|401.66|399.66|401.52|399.52|401.66|399.66|401.52|399.52|0
1655839730000|2022-06-21 19:28:50|401.66|399.66|401.66|399.66|401.66|399.66|401.52|399.52|0
1655839740000|2022-06-21 19:29:00|401.52|399.52|400.97|398.97|401.52|399.52|400.97|398.97|0
1655839750000|2022-06-21 19:29:10|400.69|398.69|400.83|398.83|400.83|398.83|400.69|398.69|0
1655839760000|2022-06-21 19:29:20|400.69|398.69|400.83|398.83|400.83|398.83|400.55|398.55|0
1655839770000|2022-06-21 19:29:30|400.96|398.96|400.83|398.83|400.96|398.96|400.83|398.83|0
1655839780000|2022-06-21 19:29:40|400.69|398.69|400.69|398.69|400.69|398.69|400.69|398.69|0
1655839790000|2022-06-21 19:29:50|400.83|398.83|400.96|398.96|400.96|398.96|400.83|398.83|0
1655839800000|2022-06-21 19:30:00|400.41|398.41|400.27|398.27|400.41|398.41|400.27|398.27|0
1655839810000|2022-06-21 19:30:10|399.85|397.85|400.83|398.83|400.83|398.83|399.85|397.85|0
1655839820000|2022-06-21 19:30:20|400.96|398.96|401.1|399.1|401.24|399.24|400.96|398.96|0
1655839830000|2022-06-21 19:30:30|401.24|399.24|401.52|399.52|401.52|399.52|401.24|399.24|0
1655839840000|2022-06-21 19:30:40|401.38|399.38|401.38|399.38|401.38|399.38|401.38|399.38|0
1655839850000|2022-06-21 19:30:50|401.24|399.24|401.52|399.52|401.66|399.66|401.24|399.24|0
1655839860000|2022-06-21 19:31:00|401.66|399.66|401.52|399.52|401.66|399.66|401.52|399.52|0
1655839870000|2022-06-21 19:31:10|401.38|399.38|401.24|399.24|401.38|399.38|401.24|399.24|0
1655839880000|2022-06-21 19:31:20|401.1|399.1|401.1|399.1|401.24|399.24|401.1|399.1|0
1655839890000|2022-06-21 19:31:30|401.24|399.24|401.8|399.8|401.8|399.8|400.96|398.96|0
1655839900000|2022-06-21 19:31:40|401.66|399.66|401.94|399.94|401.94|399.94|401.66|399.66|0
1655839910000|2022-06-21 19:31:50|402.08|400.08|401.8|399.8|402.08|400.08|401.8|399.8|0
1655839920000|2022-06-21 19:32:00|401.52|399.52|401.8|399.8|401.94|399.94|401.52|399.52|0
1655839930000|2022-06-21 19:32:10|401.52|399.52|401.24|399.24|401.52|399.52|401.1|399.1|0
1655839940000|2022-06-21 19:32:20|401.1|399.1|400.82|398.82|401.1|399.1|400.82|398.82|0
1655839950000|2022-06-21 19:32:30|400.69|398.69|400.55|398.55|400.69|398.69|400.55|398.55|0
1655839960000|2022-06-21 19:32:40|400.41|398.41|400.27|398.27|400.41|398.41|400.27|398.27|0
1655839970000|2022-06-21 19:32:50|400.68|398.68|400.68|398.68|400.68|398.68|400.55|398.55|0
1655839980000|2022-06-21 19:33:00|400.82|398.82|400.82|398.82|400.82|398.82|400.55|398.55|0
1655839990000|2022-06-21 19:33:10|401.1|399.1|400.55|398.55|401.1|399.1|400.55|398.55|0
1655840000000|2022-06-21 19:33:20|400.41|398.41|400.48|398.48|400.48|398.48|400.41|398.41|0
1655840010000|2022-06-21 19:33:30|400.55|398.55|400.68|398.68|400.82|398.82|400.55|398.55|0
1655840020000|2022-06-21 19:33:40|400.62|398.62|400.41|398.41|400.62|398.62|400.27|398.27|0
1655840030000|2022-06-21 19:33:50|400.55|398.55|400.82|398.82|400.96|398.96|400.55|398.55|0
1655840040000|2022-06-21 19:34:00|400.96|398.96|400.68|398.68|400.96|398.96|400.68|398.68|0
1655840050000|2022-06-21 19:34:10|400.82|398.82|400.82|398.82|400.96|398.96|400.82|398.82|0
1655840060000|2022-06-21 19:34:20|400.68|398.68|400.27|398.27|400.68|398.68|400.27|398.27|0
1655840070000|2022-06-21 19:34:30|400.13|398.13|400.13|398.13|400.13|398.13|400.13|398.13|0
1655840080000|2022-06-21 19:34:40|399.99|397.99|400.13|398.13|400.13|398.13|399.99|397.99|0
1655840090000|2022-06-21 19:34:50|400.27|398.27|400.41|398.41|400.54|398.54|400.27|398.27|0
1655840100000|2022-06-21 19:35:00|400.76|398.76|401.24|399.24|401.24|399.24|400.68|398.68|0
1655840110000|2022-06-21 19:35:10|401.1|399.1|401.66|399.66|401.66|399.66|401.1|399.1|0
1655840120000|2022-06-21 19:35:20|401.8|399.8|402.5|400.5|402.5|400.5|401.8|399.8|0
1655840130000|2022-06-21 19:35:30|402.78|400.78|403.06|401.06|403.48|401.48|402.78|400.78|0
1655840140000|2022-06-21 19:35:40|402.78|400.78|402.5|400.5|402.78|400.78|402.5|400.5|0
1655840150000|2022-06-21 19:35:50|402.78|400.78|402.64|400.64|402.78|400.78|402.64|400.64|0
1655840160000|2022-06-21 19:36:00|402.5|400.5|402.36|400.36|402.5|400.5|402.36|400.36|0
1655840170000|2022-06-21 19:36:10|402.22|400.22|402.5|400.5|402.5|400.5|402.22|400.22|0
1655840180000|2022-06-21 19:36:20|402.36|400.36|402.08|400.08|402.36|400.36|402.08|400.08|0
1655840190000|2022-06-21 19:36:30|401.8|399.8|401.94|399.94|401.94|399.94|401.8|399.8|0
1655840200000|2022-06-21 19:36:40|401.73|399.73|401.94|399.94|401.94|399.94|401.73|399.73|0
1655840210000|2022-06-21 19:36:50|402.08|400.08|403.37|401.37|403.37|401.37|402.08|400.08|0
1655840220000|2022-06-21 19:37:00|403.23|401.23|403.23|401.23|403.37|401.37|403.23|401.23|0
1655840230000|2022-06-21 19:37:10|403.51|401.51|403.65|401.65|403.65|401.65|403.51|401.51|0
1655840240000|2022-06-21 19:37:20|403.09|401.09|403.09|401.09|403.09|401.09|402.95|400.95|0
1655840250000|2022-06-21 19:37:30|402.95|400.95|403.51|401.51|403.51|401.51|402.95|400.95|0
1655840260000|2022-06-21 19:37:40|403.37|401.37|403.3|401.3|403.65|401.65|403.3|401.3|0
1655840270000|2022-06-21 19:37:50|403.23|401.23|403.51|401.51|403.51|401.51|403.23|401.23|0
1655840280000|2022-06-21 19:38:00|403.65|401.65|403.37|401.37|403.65|401.65|403.37|401.37|0
1655840290000|2022-06-21 19:38:10|403.23|401.23|403.23|401.23|403.23|401.23|403.23|401.23|0
1655840300000|2022-06-21 19:38:20|403.51|401.51|403.51|401.51|403.79|401.79|403.51|401.51|0
1655840310000|2022-06-21 19:38:30|403.65|401.65|403.93|401.93|403.93|401.93|403.65|401.65|0
1655840320000|2022-06-21 19:38:40|403.79|401.79|403.37|401.37|403.79|401.79|403.37|401.37|0
1655840330000|2022-06-21 19:38:50|403.51|401.51|403.37|401.37|403.58|401.58|403.37|401.37|0
1655840340000|2022-06-21 19:39:00|403.51|401.51|403.37|401.37|403.58|401.58|403.37|401.37|0
1655840350000|2022-06-21 19:39:10|403.51|401.51|403.65|401.65|403.65|401.65|403.51|401.51|0
1655840360000|2022-06-21 19:39:20|403.79|401.79|404.21|402.21|404.21|402.21|403.79|401.79|0
1655840370000|2022-06-21 19:39:30|404|402|404.07|402.07|404.07|402.07|404|402|0
1655840380000|2022-06-21 19:39:40|403.93|401.93|404.07|402.07|404.21|402.21|403.93|401.93|0
1655840390000|2022-06-21 19:39:50|404.21|402.21|404.21|402.21|404.21|402.21|404.21|402.21|0
1655840400000|2022-06-21 19:40:00|404.07|402.07|403.79|401.79|404.07|402.07|403.79|401.79|0
1655840410000|2022-06-21 19:40:10|403.93|401.93|404.35|402.35|404.35|402.35|403.79|401.79|0
1655840420000|2022-06-21 19:40:20|404.21|402.21|404.35|402.35|404.35|402.35|404.21|402.21|0
1655840430000|2022-06-21 19:40:30|404.42|402.42|404.35|402.35|404.49|402.49|404.35|402.35|0
1655840440000|2022-06-21 19:40:40|404.49|402.49|404.91|402.91|404.91|402.91|404.49|402.49|0
1655840450000|2022-06-21 19:40:50|405.19|403.19|405.61|403.61|405.61|403.61|405.19|403.19|0
1655840460000|2022-06-21 19:41:00|405.47|403.47|405.61|403.61|405.61|403.61|405.47|403.47|0
1655840470000|2022-06-21 19:41:10|405.47|403.47|404.91|402.91|405.47|403.47|404.91|402.91|0
1655840480000|2022-06-21 19:41:20|405.05|403.05|404.91|402.91|405.05|403.05|404.77|402.77|0
1655840490000|2022-06-21 19:41:30|405.05|403.05|404.98|402.98|405.05|403.05|404.77|402.77|0
1655840500000|2022-06-21 19:41:40|404.91|402.91|404.77|402.77|404.91|402.91|404.77|402.77|0
1655840510000|2022-06-21 19:41:50|404.63|402.63|404.63|402.63|404.77|402.77|404.63|402.63|0
1655840520000|2022-06-21 19:42:00|404.77|402.77|404.63|402.63|404.77|402.77|404.49|402.49|0
1655840530000|2022-06-21 19:42:10|404.77|402.77|404.77|402.77|404.77|402.77|404.49|402.49|0
1655840540000|2022-06-21 19:42:20|404.91|402.91|404.91|402.91|404.91|402.91|404.77|402.77|0
1655840550000|2022-06-21 19:42:30|404.77|402.77|404.77|402.77|404.77|402.77|404.63|402.63|0
1655840560000|2022-06-21 19:42:40|404.91|402.91|404.63|402.63|404.91|402.91|404.63|402.63|0
1655840570000|2022-06-21 19:42:50|404.49|402.49|403.79|401.79|404.49|402.49|403.79|401.79|0
1655840580000|2022-06-21 19:43:00|403.65|401.65|403.65|401.65|403.79|401.79|403.65|401.65|0
1655840590000|2022-06-21 19:43:10|403.51|401.51|403.65|401.65|403.65|401.65|403.51|401.51|0
1655840600000|2022-06-21 19:43:20|403.79|401.79|404.21|402.21|404.21|402.21|403.79|401.79|0
1655840610000|2022-06-21 19:43:30|404.35|402.35|403.79|401.79|404.35|402.35|403.79|401.79|0
1655840620000|2022-06-21 19:43:40|403.93|401.93|404.21|402.21|404.35|402.35|403.93|401.93|0
1655840630000|2022-06-21 19:43:50|403.93|401.93|404.07|402.07|404.07|402.07|403.93|401.93|0
1655840640000|2022-06-21 19:44:00|404.21|402.21|404.63|402.63|404.91|402.91|404.21|402.21|0
1655840650000|2022-06-21 19:44:10|404.91|402.91|405.19|403.19|405.19|403.19|404.91|402.91|0
1655840660000|2022-06-21 19:44:20|405.05|403.05|404.21|402.21|405.05|403.05|404.21|402.21|0
1655840670000|2022-06-21 19:44:30|404.07|402.07|404.49|402.49|404.49|402.49|403.93|401.93|0
1655840680000|2022-06-21 19:44:40|404.63|402.63|404.35|402.35|404.63|402.63|404.35|402.35|0
1655840690000|2022-06-21 19:44:50|404.07|402.07|404.07|402.07|404.07|402.07|403.93|401.93|0
1655840700000|2022-06-21 19:45:00|403.93|401.93|404.35|402.35|404.35|402.35|403.93|401.93|0
1655840710000|2022-06-21 19:45:10|404.63|402.63|404.49|402.49|404.63|402.63|404.35|402.35|0
1655840720000|2022-06-21 19:45:20|404.42|402.42|404.77|402.77|404.77|402.77|404.42|402.42|0
1655840730000|2022-06-21 19:45:30|404.35|402.35|404.77|402.77|404.77|402.77|404.35|402.35|0
1655840740000|2022-06-21 19:45:40|404.63|402.63|404.35|402.35|404.63|402.63|404.35|402.35|0
1655840750000|2022-06-21 19:45:50|404.49|402.49|404.35|402.35|404.56|402.56|404.35|402.35|0
1655840760000|2022-06-21 19:46:00|404.28|402.28|404.49|402.49|404.49|402.49|404.28|402.28|0
1655840770000|2022-06-21 19:46:10|404.62|402.62|404.49|402.49|404.76|402.76|404.35|402.35|0
1655840780000|2022-06-21 19:46:20|404.35|402.35|404.35|402.35|404.35|402.35|404.35|402.35|0
1655840790000|2022-06-21 19:46:30|404.48|402.48|404.48|402.48|404.62|402.62|404.48|402.48|0
1655840800000|2022-06-21 19:46:40|404.35|402.35|404.35|402.35|404.62|402.62|404.35|402.35|0
1655840810000|2022-06-21 19:46:50|404.48|402.48|404.42|402.42|404.56|402.56|404.42|402.42|0
1655840820000|2022-06-21 19:47:00|404.76|402.76|404.21|402.21|404.76|402.76|404.21|402.21|0
1655840830000|2022-06-21 19:47:10|404.62|402.62|404.62|402.62|405.04|403.04|404.62|402.62|0
1655840840000|2022-06-21 19:47:20|404.48|402.48|403.93|401.93|404.48|402.48|403.93|401.93|0
1655840850000|2022-06-21 19:47:30|404.07|402.07|403.79|401.79|404.07|402.07|403.79|401.79|0
1655840860000|2022-06-21 19:47:40|403.65|401.65|403.93|401.93|403.93|401.93|403.65|401.65|0
1655840870000|2022-06-21 19:47:50|404.2|402.2|404.62|402.62|404.62|402.62|404.2|402.2|0
1655840880000|2022-06-21 19:48:00|404.48|402.48|404.76|402.76|404.76|402.76|404.34|402.34|0
1655840890000|2022-06-21 19:48:10|404.48|402.48|404.34|402.34|404.48|402.48|404.2|402.2|0
1655840900000|2022-06-21 19:48:20|404.2|402.2|404.48|402.48|404.48|402.48|404.2|402.2|0
1655840910000|2022-06-21 19:48:30|404.2|402.2|404.62|402.62|404.62|402.62|404.2|402.2|0
1655840920000|2022-06-21 19:48:40|404.76|402.76|404.2|402.2|404.76|402.76|404.2|402.2|0
1655840930000|2022-06-21 19:48:50|404.34|402.34|404.2|402.2|404.34|402.34|404.06|402.06|0
1655840940000|2022-06-21 19:49:00|404.62|402.62|404.2|402.2|404.62|402.62|404.2|402.2|0
1655840950000|2022-06-21 19:49:10|404.06|402.06|403.79|401.79|404.06|402.06|403.65|401.65|0
1655840960000|2022-06-21 19:49:20|403.65|401.65|404.06|402.06|404.06|402.06|403.65|401.65|0
1655840970000|2022-06-21 19:49:30|404.34|402.34|404.62|402.62|404.62|402.62|404.34|402.34|0
1655840980000|2022-06-21 19:49:40|404.48|402.48|404.34|402.34|404.48|402.48|404.34|402.34|0
1655840990000|2022-06-21 19:49:50|404.48|402.48|404.2|402.2|404.48|402.48|404.06|402.06|0
1655841000000|2022-06-21 19:50:00|401.97|399.97|401.97|399.97|401.97|399.97|401.97|399.97|0
1655841010000|2022-06-21 19:50:10|402.39|400.39|402.53|400.53|402.81|400.81|402.39|400.39|0
1655841020000|2022-06-21 19:50:20|402.11|400.11|401.83|399.83|402.11|400.11|401.83|399.83|0
1655841030000|2022-06-21 19:50:30|402.53|400.53|403.37|401.37|403.37|401.37|402.53|400.53|0
1655841040000|2022-06-21 19:50:40|403.51|401.51|402.95|400.95|403.51|401.51|402.81|400.81|0
1655841050000|2022-06-21 19:50:50|402.81|400.81|403.37|401.37|403.51|401.51|402.81|400.81|0
1655841060000|2022-06-21 19:51:00|403.92|401.92|405.04|403.04|405.04|403.04|403.92|401.92|0
1655841070000|2022-06-21 19:51:10|404.9|402.9|404.34|402.34|404.9|402.9|404.34|402.34|0
1655841080000|2022-06-21 19:51:20|404.62|402.62|404.62|402.62|404.84|402.84|404.62|402.62|0
1655841090000|2022-06-21 19:51:30|404.76|402.76|404.9|402.9|404.9|402.9|404.76|402.76|0
1655841100000|2022-06-21 19:51:40|404.48|402.48|404.62|402.62|404.62|402.62|404.48|402.48|0
1655841110000|2022-06-21 19:51:50|404.76|402.76|404.76|402.76|404.9|402.9|404.48|402.48|0
1655841120000|2022-06-21 19:52:00|403.92|401.92|403.64|401.64|404.48|402.48|403.64|401.64|0
1655841130000|2022-06-21 19:52:10|403.78|401.78|404.62|402.62|404.62|402.62|403.78|401.78|0
1655841140000|2022-06-21 19:52:20|404.48|402.48|404.48|402.48|404.62|402.62|404.48|402.48|0
1655841150000|2022-06-21 19:52:30|404.06|402.06|403.64|401.64|404.06|402.06|403.64|401.64|0
1655841160000|2022-06-21 19:52:40|403.5|401.5|403.64|401.64|403.64|401.64|403.37|401.37|0
1655841170000|2022-06-21 19:52:50|403.37|401.37|403.92|401.92|403.92|401.92|403.37|401.37|0
1655841180000|2022-06-21 19:53:00|403.64|401.64|403.5|401.5|403.64|401.64|403.09|401.09|0
1655841190000|2022-06-21 19:53:10|403.36|401.36|403.23|401.23|403.64|401.64|403.23|401.23|0
1655841200000|2022-06-21 19:53:20|403.09|401.09|403.5|401.5|403.5|401.5|403.09|401.09|0
1655841210000|2022-06-21 19:53:30|403.64|401.64|403.78|401.78|403.78|401.78|403.5|401.5|0
1655841220000|2022-06-21 19:53:40|403.64|401.64|403.09|401.09|403.64|401.64|403.09|401.09|0
1655841230000|2022-06-21 19:53:50|402.95|400.95|403.36|401.36|403.36|401.36|402.81|400.81|0
1655841240000|2022-06-21 19:54:00|403.5|401.5|404.34|402.34|404.34|402.34|403.5|401.5|0
1655841250000|2022-06-21 19:54:10|404.2|402.2|404.34|402.34|404.62|402.62|404.2|402.2|0
1655841260000|2022-06-21 19:54:20|404.06|402.06|403.5|401.5|404.06|402.06|403.5|401.5|0
1655841270000|2022-06-21 19:54:30|403.09|401.09|402.95|400.95|403.22|401.22|402.95|400.95|0
1655841280000|2022-06-21 19:54:40|402.81|400.81|403.78|401.78|404.06|402.06|402.81|400.81|0
1655841290000|2022-06-21 19:54:50|403.64|401.64|404.06|402.06|404.06|402.06|403.64|401.64|0
1655841300000|2022-06-21 19:55:00|404.48|402.48|404.9|402.9|405.04|403.04|404.48|402.48|0
1655841310000|2022-06-21 19:55:10|405.04|403.04|405.74|403.74|405.74|403.74|405.04|403.04|0
1655841320000|2022-06-21 19:55:20|405.88|403.88|406.44|404.44|406.44|404.44|405.88|403.88|0
1655841330000|2022-06-21 19:55:30|406.3|404.3|406.86|404.86|406.86|404.86|406.3|404.3|0
1655841340000|2022-06-21 19:55:40|406.58|404.58|406.44|404.44|406.58|404.58|406.44|404.44|0
1655841350000|2022-06-21 19:55:50|406.3|404.3|406.72|404.72|406.72|404.72|406.3|404.3|0
1655841360000|2022-06-21 19:56:00|406.86|404.86|407.28|405.28|407.28|405.28|406.86|404.86|0
1655841370000|2022-06-21 19:56:10|407.43|405.43|407.71|405.71|407.71|405.71|407.43|405.43|0
1655841380000|2022-06-21 19:56:20|406.86|404.86|406.72|404.72|407|405|406.72|404.72|0
1655841390000|2022-06-21 19:56:30|406.44|404.44|407.28|405.28|407.28|405.28|406.3|404.3|0
1655841400000|2022-06-21 19:56:40|407.42|405.42|407.42|405.42|407.42|405.42|407.28|405.28|0
1655841410000|2022-06-21 19:56:50|407.28|405.28|407.57|405.57|407.57|405.57|407.28|405.28|0
1655841420000|2022-06-21 19:57:00|407.71|405.71|407.99|405.99|407.99|405.99|407.71|405.71|0
1655841430000|2022-06-21 19:57:10|408.13|406.13|408.13|406.13|408.13|406.13|407.71|405.71|0
1655841440000|2022-06-21 19:57:20|407.85|405.85|407.85|405.85|407.85|405.85|407.71|405.71|0
1655841450000|2022-06-21 19:57:30|407.99|405.99|408.13|406.13|408.13|406.13|407.99|405.99|0
1655841460000|2022-06-21 19:57:40|408.27|406.27|408.69|406.69|408.69|406.69|408.27|406.27|0
1655841470000|2022-06-21 19:57:50|408.97|406.97|408.55|406.55|408.97|406.97|408.55|406.55|0
1655841480000|2022-06-21 19:58:00|408.97|406.97|409.11|407.11|409.11|407.11|408.83|406.83|0
1655841490000|2022-06-21 19:58:10|408.97|406.97|408.97|406.97|408.97|406.97|408.97|406.97|0
1655841500000|2022-06-21 19:58:20|409.11|407.11|409.25|407.25|409.25|407.25|409.11|407.11|0
1655841510000|2022-06-21 19:58:30|409.39|407.39|409.68|407.68|409.68|407.68|409.39|407.39|0
1655841520000|2022-06-21 19:58:40|409.54|407.54|409.39|407.39|409.54|407.54|409.11|407.11|0
1655841530000|2022-06-21 19:58:50|409.25|407.25|409.54|407.54|409.54|407.54|409.25|407.25|0
1655841540000|2022-06-21 19:59:00|409.11|407.11|409.54|407.54|409.68|407.68|409.11|407.11|0
1655841550000|2022-06-21 19:59:10|409.11|407.11|409.11|407.11|409.11|407.11|408.83|406.83|0
1655841560000|2022-06-21 19:59:20|408.83|406.83|408.97|406.97|408.97|406.97|408.41|406.41|0
1655841570000|2022-06-21 19:59:30|409.11|407.11|408.27|406.27|409.11|407.11|408.13|406.13|0
1655841580000|2022-06-21 19:59:40|408.13|406.13|408.55|406.55|408.55|406.55|407.99|405.99|0
1655841590000|2022-06-21 19:59:50|408.41|406.41|407.28|405.28|408.41|406.41|407.28|405.28|0
1655841600000|2022-06-21 20:00:00|408.13|406.13|409.54|407.54|409.54|407.54|408.13|406.13|0
1655841610000|2022-06-21 20:00:10|409.96|407.96|409.68|407.68|409.96|407.96|409.54|407.54|0
1655841620000|2022-06-21 20:00:20|409.25|407.25|408.69|406.69|409.25|407.25|408.69|406.69|0
1655841630000|2022-06-21 20:00:30|406.98|404.98|409.55|407.55|409.69|407.69|406.98|404.98|0
1655841640000|2022-06-21 20:00:40|409.69|407.69|409.69|407.69|409.83|407.83|409.55|407.55|0
1655841650000|2022-06-21 20:00:50|410.56|408.56|410.7|408.7|410.7|408.7|410.56|408.56|0
1655841660000|2022-06-21 20:01:00|410.84|408.84|410.42|408.42|410.84|408.84|410.42|408.42|0
1655841670000|2022-06-21 20:01:10|410.56|408.56|410.84|408.84|410.84|408.84|410.56|408.56|0
1655841680000|2022-06-21 20:01:20|410.98|408.98|410.98|408.98|410.98|408.98|410.98|408.98|0
1655841690000|2022-06-21 20:01:30|410.84|408.84|410.84|408.84|411.12|409.12|410.84|408.84|0
1655841700000|2022-06-21 20:01:40|410.98|408.98|411.12|409.12|411.12|409.12|410.98|408.98|0
1655841710000|2022-06-21 20:01:50|410.98|408.98|411.12|409.12|411.12|409.12|410.98|408.98|0
1655841720000|2022-06-21 20:02:00|410.98|408.98|411.12|409.12|411.12|409.12|410.84|408.84|0
1655841730000|2022-06-21 20:02:10|411.26|409.26|411.4|409.4|411.4|409.4|411.26|409.26|0
1655841740000|2022-06-21 20:02:20|411.26|409.26|411.54|409.54|411.54|409.54|411.26|409.26|0
1655841750000|2022-06-21 20:02:30|411.68|409.68|411.96|409.96|411.96|409.96|411.68|409.68|0
1655841760000|2022-06-21 20:02:40|411.82|409.82|411.82|409.82|411.96|409.96|411.82|409.82|0
1655841770000|2022-06-21 20:02:50|411.96|409.96|411.82|409.82|411.96|409.96|411.82|409.82|0
1655841780000|2022-06-21 20:03:00|411.9|409.9|411.54|409.54|411.9|409.9|411.54|409.54|0
1655841790000|2022-06-21 20:03:10|411.4|409.4|410.98|408.98|411.4|409.4|410.98|408.98|0
1655841800000|2022-06-21 20:03:20|411.12|409.12|411.26|409.26|411.4|409.4|411.12|409.12|0
1655841810000|2022-06-21 20:03:30|411.12|409.12|411.12|409.12|411.12|409.12|411.12|409.12|0
1655841820000|2022-06-21 20:03:40|411.26|409.26|411.4|409.4|411.54|409.54|411.26|409.26|0
1655841830000|2022-06-21 20:03:50|411.26|409.26|411.54|409.54|411.54|409.54|411.26|409.26|0
1655841840000|2022-06-21 20:04:00|411.4|409.4|411.4|409.4|411.4|409.4|411.4|409.4|0
1655841850000|2022-06-21 20:04:10|411.54|409.54|411.4|409.4|411.54|409.54|411.4|409.4|0
1655841860000|2022-06-21 20:04:20|411.26|409.26|411.54|409.54|411.54|409.54|411.26|409.26|0
1655841870000|2022-06-21 20:04:30|411.68|409.68|411.4|409.4|411.68|409.68|411.4|409.4|0
1655841880000|2022-06-21 20:04:40|411.54|409.54|411.54|409.54|411.82|409.82|411.54|409.54|0
1655841890000|2022-06-21 20:04:50|411.4|409.4|411.26|409.26|411.4|409.4|411.26|409.26|0
1655841900000|2022-06-21 20:05:00|411.12|409.12|410.98|408.98|411.12|409.12|410.98|408.98|0
1655841910000|2022-06-21 20:05:10|410.84|408.84|410.56|408.56|410.84|408.84|410.56|408.56|0
1655841920000|2022-06-21 20:05:20|410.27|408.27|410.42|408.42|410.42|408.42|410.27|408.27|0
1655841930000|2022-06-21 20:05:30|410.27|408.27|410.42|408.42|410.42|408.42|410.27|408.27|0
1655841940000|2022-06-21 20:05:40|410.35|408.35|410.27|408.27|410.42|408.42|410.27|408.27|0
1655841960000|2022-06-21 20:06:00|410.13|408.13|410.41|408.41|410.63|408.63|410.13|408.13|0
1655841970000|2022-06-21 20:06:10|410.27|408.27|409.85|407.85|410.27|408.27|409.85|407.85|0
1655841980000|2022-06-21 20:06:20|409.71|407.71|409.71|407.71|409.71|407.71|409.71|407.71|0
1655841990000|2022-06-21 20:06:30|409.85|407.85|409.85|407.85|409.85|407.85|409.85|407.85|0
1655842010000|2022-06-21 20:06:50|409.99|407.99|410.13|408.13|410.13|408.13|409.99|407.99|0
1655842020000|2022-06-21 20:07:00|409.99|407.99|409.71|407.71|409.99|407.99|409.71|407.71|0
1655842040000|2022-06-21 20:07:20|409.85|407.85|409.85|407.85|409.85|407.85|409.85|407.85|0
1655842050000|2022-06-21 20:07:30|409.99|407.99|410.13|408.13|410.13|408.13|409.99|407.99|0
1655842060000|2022-06-21 20:07:40|410.27|408.27|410.41|408.41|410.41|408.41|410.27|408.27|0
1655842070000|2022-06-21 20:07:50|410.49|408.49|410.7|408.7|410.7|408.7|410.49|408.49|0
1655842080000|2022-06-21 20:08:00|410.84|408.84|410.84|408.84|410.84|408.84|410.84|408.84|0
1655842090000|2022-06-21 20:08:10|410.91|408.91|411.05|409.05|411.05|409.05|410.91|408.91|0
1655842100000|2022-06-21 20:08:20|410.98|408.98|411.12|409.12|411.26|409.26|410.98|408.98|0
1655842110000|2022-06-21 20:08:30|411.19|409.19|411.12|409.12|411.19|409.19|411.12|409.12|0
1655842120000|2022-06-21 20:08:40|411.26|409.26|411.26|409.26|411.26|409.26|411.26|409.26|0
1655842130000|2022-06-21 20:08:50|411.4|409.4|411.4|409.4|411.4|409.4|411.26|409.26|0
1655842140000|2022-06-21 20:09:00|411.26|409.26|411.26|409.26|411.26|409.26|411.26|409.26|0
1655842150000|2022-06-21 20:09:10|411.12|409.12|411.12|409.12|411.26|409.26|411.12|409.12|0
1655842160000|2022-06-21 20:09:20|410.98|408.98|410.84|408.84|410.98|408.98|410.84|408.84|0
1655842170000|2022-06-21 20:09:30|410.69|408.69|410.55|408.55|410.69|408.69|410.55|408.55|0
1655842180000|2022-06-21 20:09:40|410.84|408.84|410.84|408.84|410.84|408.84|410.84|408.84|0
1655842190000|2022-06-21 20:09:50|410.91|408.91|410.98|408.98|410.98|408.98|410.91|408.91|0
1655842200000|2022-06-21 20:10:00|410.69|408.69|410.69|408.69|410.83|408.83|410.69|408.69|0
1655842210000|2022-06-21 20:10:10|410.83|408.83|411.12|409.12|411.12|409.12|410.83|408.83|0
1655842230000|2022-06-21 20:10:30|411.26|409.26|411.26|409.26|411.26|409.26|411.26|409.26|0
1655842240000|2022-06-21 20:10:40|411.4|409.4|411.26|409.26|411.4|409.4|411.26|409.26|0
1655842250000|2022-06-21 20:10:50|411.12|409.12|411.12|409.12|411.19|409.19|411.12|409.12|0
1655842260000|2022-06-21 20:11:00|410.91|408.91|410.98|408.98|410.98|408.98|410.91|408.91|0
1655842270000|2022-06-21 20:11:10|410.49|408.49|410.27|408.27|410.49|408.49|410.27|408.27|0
1655842280000|2022-06-21 20:11:20|410.13|408.13|410.21|408.21|410.21|408.21|410.13|408.13|0
1655842290000|2022-06-21 20:11:30|410.27|408.27|410.13|408.13|410.27|408.27|410.13|408.13|0
1655842300000|2022-06-21 20:11:40|409.99|407.99|410.13|408.13|410.13|408.13|409.99|407.99|0
1655842310000|2022-06-21 20:11:50|409.99|407.99|409.99|407.99|409.99|407.99|409.99|407.99|0
1655842320000|2022-06-21 20:12:00|410.13|408.13|409.99|407.99|410.13|408.13|409.92|407.92|0
1655842330000|2022-06-21 20:12:10|409.92|407.92|409.99|407.99|409.99|407.99|409.85|407.85|0
1655842340000|2022-06-21 20:12:20|410.13|408.13|410.06|408.06|410.13|408.13|409.99|407.99|0
1655842350000|2022-06-21 20:12:30|410.13|408.13|409.99|407.99|410.27|408.27|409.99|407.99|0
1655842360000|2022-06-21 20:12:40|410.13|408.13|409.78|407.78|410.13|408.13|409.78|407.78|0
1655842370000|2022-06-21 20:12:50|409.71|407.71|409.57|407.57|409.71|407.71|409.57|407.57|0
1655842380000|2022-06-21 20:13:00|409.71|407.71|409.71|407.71|409.71|407.71|409.57|407.57|0
1655842390000|2022-06-21 20:13:10|409.57|407.57|409.71|407.71|409.71|407.71|409.57|407.57|0
1655842400000|2022-06-21 20:13:20|409.85|407.85|409.57|407.57|409.85|407.85|409.57|407.57|0
1655842410000|2022-06-21 20:13:30|409.99|407.99|409.85|407.85|409.99|407.99|409.71|407.71|0
1655842420000|2022-06-21 20:13:40|409.99|407.99|409.78|407.78|409.99|407.99|409.71|407.71|0
1655842430000|2022-06-21 20:13:50|409.85|407.85|409.99|407.99|409.99|407.99|409.85|407.85|0
1655842440000|2022-06-21 20:14:00|410.13|408.13|410.27|408.27|410.27|408.27|410.13|408.13|0
1655842460000|2022-06-21 20:14:20|409.99|407.99|410.55|408.55|410.55|408.55|409.99|407.99|0
1655842470000|2022-06-21 20:14:30|410.41|408.41|410.41|408.41|410.55|408.55|410.41|408.41|0
1655842480000|2022-06-21 20:14:40|410.55|408.55|410.41|408.41|410.55|408.55|410.41|408.41|0
1655842510000|2022-06-21 20:15:10|410.05|407.65|410.05|407.65|410.05|407.65|410.05|407.65|0
1655842520000|2022-06-21 20:15:20|409.91|407.51|409.98|407.58|409.98|407.58|409.91|407.51|0
1655842530000|2022-06-21 20:15:30|410.05|407.65|410.05|407.65|410.19|407.79|410.05|407.65|0
1655842540000|2022-06-21 20:15:40|409.91|407.51|409.98|407.58|409.98|407.58|409.91|407.51|0
1655842550000|2022-06-21 20:15:50|409.91|407.51|409.91|407.51|409.91|407.51|409.91|407.51|0
1655842570000|2022-06-21 20:16:10|409.77|407.37|409.91|407.51|409.91|407.51|409.77|407.37|0
1655842590000|2022-06-21 20:16:30|409.77|407.37|409.77|407.37|409.77|407.37|409.77|407.37|0
1655842600000|2022-06-21 20:16:40|409.91|407.51|409.98|407.58|410.05|407.65|409.91|407.51|0
1655842610000|2022-06-21 20:16:50|410.05|407.65|410.05|407.65|410.05|407.65|410.05|407.65|0
1655842620000|2022-06-21 20:17:00|410.19|407.79|409.91|407.51|410.19|407.79|409.91|407.51|0
1655842630000|2022-06-21 20:17:10|410.05|407.65|409.91|407.51|410.05|407.65|409.91|407.51|0
1655842650000|2022-06-21 20:17:30|409.77|407.37|409.77|407.37|409.84|407.44|409.77|407.37|0
1655842660000|2022-06-21 20:17:40|409.63|407.23|409.63|407.23|409.63|407.23|409.63|407.23|0
1655842670000|2022-06-21 20:17:50|409.77|407.37|409.91|407.51|409.91|407.51|409.77|407.37|0
1655842680000|2022-06-21 20:18:00|409.77|407.37|409.63|407.23|409.77|407.37|409.63|407.23|0
1655842690000|2022-06-21 20:18:10|409.7|407.3|409.63|407.23|409.7|407.3|409.63|407.23|0
1655842700000|2022-06-21 20:18:20|409.7|407.3|409.77|407.37|409.77|407.37|409.7|407.3|0
1655842720000|2022-06-21 20:18:40|409.91|407.51|409.77|407.37|409.91|407.51|409.77|407.37|0
1655842750000|2022-06-21 20:19:10|409.91|407.51|409.91|407.51|409.91|407.51|409.91|407.51|0
1655842770000|2022-06-21 20:19:30|410.05|407.65|409.77|407.37|410.05|407.65|409.77|407.37|0
1655842780000|2022-06-21 20:19:40|409.91|407.51|409.91|407.51|409.91|407.51|409.91|407.51|0
1655842790000|2022-06-21 20:19:50|409.98|407.58|409.91|407.51|409.98|407.58|409.91|407.51|0
1655842800000|2022-06-21 20:20:00|409.98|407.58|409.77|407.37|409.98|407.58|409.77|407.37|0
1655842880000|2022-06-21 20:21:20|409.63|407.23|409.63|407.23|409.63|407.23|409.63|407.23|0
1655842910000|2022-06-21 20:21:50|409.49|407.09|409.49|407.09|409.49|407.09|409.49|407.09|0
1655842940000|2022-06-21 20:22:20|409.35|406.95|409.35|406.95|409.49|407.09|409.35|406.95|0
1655842950000|2022-06-21 20:22:30|409.21|406.81|409.21|406.81|409.35|406.95|409.21|406.81|0
1655842960000|2022-06-21 20:22:40|409.49|407.09|409.49|407.09|409.49|407.09|409.49|407.09|0
1655842970000|2022-06-21 20:22:50|409.35|406.95|409.35|406.95|409.35|406.95|409.35|406.95|0
1655842980000|2022-06-21 20:23:00|408.93|406.53|408.93|406.53|408.93|406.53|408.93|406.53|0
1655842990000|2022-06-21 20:23:10|408.79|406.39|408.79|406.39|408.79|406.39|408.79|406.39|0
1655843000000|2022-06-21 20:23:20|408.93|406.53|409.07|406.67|409.07|406.67|408.93|406.53|0
1655843010000|2022-06-21 20:23:30|409.14|406.74|408.78|406.38|409.21|406.81|408.78|406.38|0
1655843020000|2022-06-21 20:23:40|408.92|406.52|408.92|406.52|408.92|406.52|408.92|406.52|0
1655843030000|2022-06-21 20:23:50|408.78|406.38|408.78|406.38|408.78|406.38|408.78|406.38|0
1655843050000|2022-06-21 20:24:10|408.64|406.24|408.78|406.38|408.78|406.38|408.64|406.24|0
1655843060000|2022-06-21 20:24:20|408.86|406.46|408.78|406.38|408.86|406.46|408.78|406.38|0
1655843070000|2022-06-21 20:24:30|408.92|406.52|409|406.6|409|406.6|408.92|406.52|0
1655843080000|2022-06-21 20:24:40|408.92|406.52|409|406.6|409|406.6|408.92|406.52|0
1655843090000|2022-06-21 20:24:50|409.14|406.74|409.06|406.66|409.14|406.74|409.06|406.66|0
1655843110000|2022-06-21 20:25:10|409.2|406.8|409.2|406.8|409.2|406.8|409.14|406.74|0
1655843120000|2022-06-21 20:25:20|409.28|406.88|409.06|406.66|409.28|406.88|409.06|406.66|0
1655843130000|2022-06-21 20:25:30|409.2|406.8|409.2|406.8|409.2|406.8|409.2|406.8|0
1655843140000|2022-06-21 20:25:40|409.06|406.66|409.2|406.8|409.28|406.88|409.06|406.66|0
1655843150000|2022-06-21 20:25:50|409.06|406.66|409.06|406.66|409.06|406.66|409.06|406.66|0
1655843160000|2022-06-21 20:26:00|409.2|406.8|409.2|406.8|409.2|406.8|409.2|406.8|0
1655843180000|2022-06-21 20:26:20|409.06|406.66|409.06|406.66|409.06|406.66|409.06|406.66|0
1655843200000|2022-06-21 20:26:40|409.2|406.8|409.2|406.8|409.2|406.8|409.2|406.8|0
1655843210000|2022-06-21 20:26:50|409.14|406.74|409.14|406.74|409.14|406.74|409.14|406.74|0
1655843220000|2022-06-21 20:27:00|409.2|406.8|409.2|406.8|409.28|406.88|409.2|406.8|0
1655843230000|2022-06-21 20:27:10|409.34|406.94|409.34|406.94|409.34|406.94|409.34|406.94|0
1655843270000|2022-06-21 20:27:50|409.48|407.08|409.48|407.08|409.48|407.08|409.48|407.08|0
1655843280000|2022-06-21 20:28:00|409.34|406.94|409.48|407.08|409.48|407.08|409.34|406.94|0
1655843300000|2022-06-21 20:28:20|409.42|407.02|409.34|406.94|409.42|407.02|409.34|406.94|0
1655843310000|2022-06-21 20:28:30|409.28|406.88|409.2|406.8|409.28|406.88|409.2|406.8|0
1655843320000|2022-06-21 20:28:40|409.28|406.88|409.2|406.8|409.28|406.88|409.2|406.8|0
1655843330000|2022-06-21 20:28:50|409.28|406.88|409.34|406.94|409.34|406.94|409.28|406.88|0
1655843340000|2022-06-21 20:29:00|409.28|406.88|409.28|406.88|409.28|406.88|409.28|406.88|0
1655843350000|2022-06-21 20:29:10|409.2|406.8|409.28|406.88|409.28|406.88|409.2|406.8|0
1655843370000|2022-06-21 20:29:30|409.2|406.8|409.28|406.88|409.28|406.88|409.2|406.8|0
1655843380000|2022-06-21 20:29:40|409.2|406.8|409.2|406.8|409.2|406.8|409.2|406.8|0
1655843410000|2022-06-21 20:30:10|409.34|406.94|409.34|406.94|409.34|406.94|409.34|406.94|0
1655843430000|2022-06-21 20:30:30|409.48|407.08|409.2|406.8|409.48|407.08|409.2|406.8|0
1655843460000|2022-06-21 20:31:00|409.06|406.66|408.92|406.52|409.06|406.66|408.92|406.52|0
1655843470000|2022-06-21 20:31:10|408.85|406.45|408.78|406.38|408.85|406.45|408.78|406.38|0
1655843480000|2022-06-21 20:31:20|408.64|406.24|408.64|406.24|408.64|406.24|408.64|406.24|0
1655843490000|2022-06-21 20:31:30|408.78|406.38|408.78|406.38|408.78|406.38|408.78|406.38|0
1655843510000|2022-06-21 20:31:50|408.92|406.52|409.06|406.66|409.2|406.8|408.92|406.52|0
1655843520000|2022-06-21 20:32:00|408.92|406.52|409.06|406.66|409.06|406.66|408.92|406.52|0
1655843530000|2022-06-21 20:32:10|408.92|406.52|408.92|406.52|408.92|406.52|408.92|406.52|0
1655843540000|2022-06-21 20:32:20|408.78|406.38|408.78|406.38|408.85|406.45|408.78|406.38|0
1655843560000|2022-06-21 20:32:40|408.85|406.45|408.78|406.38|408.92|406.52|408.78|406.38|0
1655843570000|2022-06-21 20:32:50|408.92|406.52|408.92|406.52|408.92|406.52|408.85|406.45|0
1655843580000|2022-06-21 20:33:00|408.78|406.38|408.78|406.38|408.78|406.38|408.78|406.38|0
1655843610000|2022-06-21 20:33:30|408.92|406.52|408.78|406.38|408.92|406.52|408.78|406.38|0
1655843620000|2022-06-21 20:33:40|408.92|406.52|408.92|406.52|408.92|406.52|408.92|406.52|0
1655843650000|2022-06-21 20:34:10|408.78|406.38|408.78|406.38|408.78|406.38|408.78|406.38|0
1655843660000|2022-06-21 20:34:20|408.85|406.45|408.85|406.45|408.85|406.45|408.85|406.45|0
1655843670000|2022-06-21 20:34:30|408.78|406.38|408.92|406.52|408.92|406.52|408.78|406.38|0
1655843680000|2022-06-21 20:34:40|408.78|406.38|408.78|406.38|408.78|406.38|408.78|406.38|0
1655843700000|2022-06-21 20:35:00|408.92|406.52|408.92|406.52|408.92|406.52|408.92|406.52|0
1655843750000|2022-06-21 20:35:50|408.78|406.38|408.78|406.38|408.78|406.38|408.78|406.38|0
1655843770000|2022-06-21 20:36:10|408.92|406.52|408.92|406.52|408.92|406.52|408.92|406.52|0
1655843780000|2022-06-21 20:36:20|408.78|406.38|408.78|406.38|408.78|406.38|408.78|406.38|0
1655843790000|2022-06-21 20:36:30|408.64|406.24|408.78|406.38|408.78|406.38|408.64|406.24|0
1655843800000|2022-06-21 20:36:40|408.64|406.24|408.64|406.24|408.64|406.24|408.64|406.24|0
1655843820000|2022-06-21 20:37:00|408.78|406.38|408.64|406.24|408.78|406.38|408.64|406.24|0
1655843850000|2022-06-21 20:37:30|408.5|406.1|408.5|406.1|408.5|406.1|408.5|406.1|0
1655843890000|2022-06-21 20:38:10|408.36|405.96|408.5|406.1|408.5|406.1|408.36|405.96|0
1655843900000|2022-06-21 20:38:20|408.36|405.96|408.36|405.96|408.36|405.96|408.36|405.96|0
1655843910000|2022-06-21 20:38:30|408.22|405.82|408.22|405.82|408.22|405.82|408.22|405.82|0
1655843930000|2022-06-21 20:38:50|408.36|405.96|408.36|405.96|408.5|406.1|408.36|405.96|0
1655843940000|2022-06-21 20:39:00|408.5|406.1|408.36|405.96|408.5|406.1|408.36|405.96|0
1655843950000|2022-06-21 20:39:10|408.22|405.82|408.22|405.82|408.22|405.82|408.22|405.82|0
1655843960000|2022-06-21 20:39:20|408.43|406.03|408.5|406.1|408.5|406.1|408.36|405.96|0
1655843970000|2022-06-21 20:39:30|408.57|406.17|408.78|406.38|408.78|406.38|408.57|406.17|0
1655844000000|2022-06-21 20:40:00|408.92|406.52|408.92|406.52|408.92|406.52|408.92|406.52|0
1655844020000|2022-06-21 20:40:20|408.78|406.38|408.78|406.38|408.78|406.38|408.78|406.38|0
1655844040000|2022-06-21 20:40:40|408.92|406.52|408.78|406.38|408.92|406.52|408.78|406.38|0
1655844050000|2022-06-21 20:40:50|408.85|406.45|409.06|406.66|409.06|406.66|408.85|406.45|0
1655844060000|2022-06-21 20:41:00|409.2|406.8|409.34|406.94|409.34|406.94|409.2|406.8|0
1655844070000|2022-06-21 20:41:10|409.2|406.8|409.2|406.8|409.2|406.8|409.2|406.8|0
1655844090000|2022-06-21 20:41:30|409.13|406.73|409.13|406.73|409.13|406.73|409.13|406.73|0
1655844100000|2022-06-21 20:41:40|409.06|406.66|409.2|406.8|409.2|406.8|409.06|406.66|0
1655844120000|2022-06-21 20:42:00|409.06|406.66|409.06|406.66|409.06|406.66|409.06|406.66|0
1655844160000|2022-06-21 20:42:40|408.85|406.45|408.78|406.38|408.85|406.45|408.78|406.38|0
1655844170000|2022-06-21 20:42:50|409.06|406.66|409.2|406.8|409.2|406.8|409.06|406.66|0
1655844180000|2022-06-21 20:43:00|409.06|406.66|408.92|406.52|409.06|406.66|408.92|406.52|0
1655844300000|2022-06-21 20:45:00|408.78|406.38|408.92|406.52|408.92|406.52|408.78|406.38|0
1655844310000|2022-06-21 20:45:10|408.85|406.45|408.78|406.38|408.92|406.52|408.78|406.38|0
1655844320000|2022-06-21 20:45:20|408.92|406.52|408.92|406.52|408.92|406.52|408.92|406.52|0
1655844340000|2022-06-21 20:45:40|408.85|406.45|408.78|406.38|408.85|406.45|408.78|406.38|0
1655844350000|2022-06-21 20:45:50|408.64|406.24|408.64|406.24|408.64|406.24|408.64|406.24|0
1655844360000|2022-06-21 20:46:00|408.78|406.38|408.78|406.38|408.78|406.38|408.78|406.38|0
1655844370000|2022-06-21 20:46:10|408.85|406.45|408.85|406.45|408.85|406.45|408.85|406.45|0
1655844380000|2022-06-21 20:46:20|408.64|406.24|408.64|406.24|408.64|406.24|408.64|406.24|0
1655844390000|2022-06-21 20:46:30|408.78|406.38|408.78|406.38|408.78|406.38|408.78|406.38|0
1655844420000|2022-06-21 20:47:00|408.64|406.24|408.99|406.59|408.99|406.59|408.64|406.24|0
1655844430000|2022-06-21 20:47:10|408.92|406.52|408.92|406.52|408.92|406.52|408.92|406.52|0
1655844440000|2022-06-21 20:47:20|408.78|406.38|408.78|406.38|408.78|406.38|408.78|406.38|0
1655844450000|2022-06-21 20:47:30|408.64|406.24|408.64|406.24|408.64|406.24|408.64|406.24|0
1655844460000|2022-06-21 20:47:40|408.78|406.38|408.78|406.38|408.78|406.38|408.78|406.38|0
1655844470000|2022-06-21 20:47:50|408.85|406.45|408.85|406.45|408.85|406.45|408.85|406.45|0
1655844480000|2022-06-21 20:48:00|408.92|406.52|408.78|406.38|408.92|406.52|408.78|406.38|0
1655844520000|2022-06-21 20:48:40|408.64|406.24|408.78|406.38|408.78|406.38|408.64|406.24|0
1655844530000|2022-06-21 20:48:50|408.92|406.52|408.92|406.52|408.92|406.52|408.92|406.52|0
1655844540000|2022-06-21 20:49:00|408.78|406.38|408.78|406.38|408.78|406.38|408.64|406.24|0
1655844550000|2022-06-21 20:49:10|408.64|406.24|408.64|406.24|408.64|406.24|408.64|406.24|0
1655844560000|2022-06-21 20:49:20|408.5|406.1|408.5|406.1|408.5|406.1|408.5|406.1|0
1655844590000|2022-06-21 20:49:50|408.49|406.09|408.63|406.23|408.63|406.23|408.49|406.09|0
1655844620000|2022-06-21 20:50:20|408.49|406.09|408.49|406.09|408.49|406.09|408.49|406.09|0
1655844640000|2022-06-21 20:50:40|408.43|406.03|408.43|406.03|408.43|406.03|408.43|406.03|0
1655844650000|2022-06-21 20:50:50|408.49|406.09|408.49|406.09|408.49|406.09|408.49|406.09|0
1655844660000|2022-06-21 20:51:00|408.63|406.23|408.63|406.23|408.63|406.23|408.63|406.23|0
1655844670000|2022-06-21 20:51:10|408.77|406.37|408.77|406.37|408.77|406.37|408.77|406.37|0
1655844680000|2022-06-21 20:51:20|408.63|406.23|408.63|406.23|408.63|406.23|408.63|406.23|0
1655844690000|2022-06-21 20:51:30|408.49|406.09|408.49|406.09|408.63|406.23|408.49|406.09|0
1655844700000|2022-06-21 20:51:40|408.63|406.23|408.49|406.09|408.63|406.23|408.49|406.09|0
1655844710000|2022-06-21 20:51:50|408.35|405.95|408.35|405.95|408.35|405.95|408.35|405.95|0
1655844720000|2022-06-21 20:52:00|408.49|406.09|408.43|406.03|408.49|406.09|408.43|406.03|0
1655844730000|2022-06-21 20:52:10|408.35|405.95|408.49|406.09|408.49|406.09|408.35|405.95|0
1655844750000|2022-06-21 20:52:30|408.35|405.95|408.35|405.95|408.35|405.95|408.35|405.95|0
1655844760000|2022-06-21 20:52:40|408.63|406.23|408.49|406.09|408.63|406.23|408.49|406.09|0
1655844770000|2022-06-21 20:52:50|408.57|406.17|408.63|406.23|408.77|406.37|408.57|406.17|0
1655844780000|2022-06-21 20:53:00|408.77|406.37|408.77|406.37|408.77|406.37|408.77|406.37|0
1655844800000|2022-06-21 20:53:20|408.63|406.23|408.63|406.23|408.63|406.23|408.63|406.23|0
1655844810000|2022-06-21 20:53:30|408.71|406.31|408.63|406.23|408.71|406.31|408.63|406.23|0
1655844820000|2022-06-21 20:53:40|408.77|406.37|408.77|406.37|408.77|406.37|408.77|406.37|0
1655844840000|2022-06-21 20:54:00|408.91|406.51|408.77|406.37|408.91|406.51|408.77|406.37|0
1655844860000|2022-06-21 20:54:20|408.63|406.23|408.63|406.23|408.63|406.23|408.63|406.23|0
1655844870000|2022-06-21 20:54:30|408.71|406.31|408.71|406.31|408.71|406.31|408.71|406.31|0
1655844880000|2022-06-21 20:54:40|408.63|406.23|408.63|406.23|408.77|406.37|408.63|406.23|0
1655844890000|2022-06-21 20:54:50|408.71|406.31|408.77|406.37|408.77|406.37|408.57|406.17|0
1655844900000|2022-06-21 20:55:00|409.05|406.65|409.19|406.79|409.19|406.79|409.05|406.65|0
1655844930000|2022-06-21 20:55:30|409.33|406.93|409.33|406.93|409.33|406.93|409.33|406.93|0
1655844940000|2022-06-21 20:55:40|409.19|406.79|408.91|406.51|409.19|406.79|408.91|406.51|0
1655844950000|2022-06-21 20:55:50|408.85|406.45|408.85|406.45|408.85|406.45|408.85|406.45|0
1655844960000|2022-06-21 20:56:00|409.05|406.65|409.05|406.65|409.13|406.73|409.05|406.65|0
1655845000000|2022-06-21 20:56:40|409.13|406.73|409.19|406.79|409.19|406.79|409.13|406.73|0
1655845030000|2022-06-21 20:57:10|409.33|406.93|409.33|406.93|409.33|406.93|409.33|406.93|0
1655845040000|2022-06-21 20:57:20|409.27|406.87|409.27|406.87|409.27|406.87|409.27|406.87|0
1655845050000|2022-06-21 20:57:30|409.33|406.93|409.33|406.93|409.47|407.07|409.33|406.93|0
1655845060000|2022-06-21 20:57:40|409.41|407.01|409.33|406.93|409.41|407.01|409.33|406.93|0
1655845070000|2022-06-21 20:57:50|409.41|407.01|409.33|406.93|409.41|407.01|409.33|406.93|0
1655845080000|2022-06-21 20:58:00|409.47|407.07|409.47|407.07|409.47|407.07|409.47|407.07|0
1655845100000|2022-06-21 20:58:20|409.55|407.15|409.55|407.15|409.55|407.15|409.55|407.15|0
1655845110000|2022-06-21 20:58:30|409.47|407.07|409.47|407.07|409.47|407.07|409.47|407.07|0
1655845170000|2022-06-21 20:59:30|409.61|407.21|409.61|407.21|409.61|407.21|409.61|407.21|0
1655845180000|2022-06-21 20:59:40|409.54|407.14|409.47|407.07|409.54|407.14|409.47|407.07|0
1655845190000|2022-06-21 20:59:50|409.4|407|409.26|406.86|409.54|407.14|409.26|406.86|0
1655845200000|2022-06-21 21:00:00|409.45|407.05|409.45|407.05|409.45|407.05|409.45|407.05|0
1655845210000|2022-06-21 21:00:10|409.43|407.03|409.43|407.03|409.43|407.03|409.43|407.03|0
1655845220000|2022-06-21 21:00:20|409.45|407.05|409.45|407.05|409.56|407.16|409.45|407.05|0
1655845230000|2022-06-21 21:00:30|409.43|407.03|409.43|407.03|409.43|407.03|409.43|407.03|0
1655845240000|2022-06-21 21:00:40|409.45|407.05|409.45|407.05|409.45|407.05|409.45|407.05|0
1655845260000|2022-06-21 21:01:00|409.56|407.16|409.49|407.09|409.56|407.16|409.49|407.09|0
1655845290000|2022-06-21 21:01:30|409.54|407.14|409.54|407.14|409.54|407.14|409.54|407.14|0
1655845300000|2022-06-21 21:01:40|409.49|407.09|409.54|407.14|409.54|407.14|409.49|407.09|0
1655845310000|2022-06-21 21:01:50|409.43|407.03|409.54|407.14|409.54|407.14|409.43|407.03|0
1655845320000|2022-06-21 21:02:00|409.45|407.05|409.52|407.12|409.54|407.14|409.45|407.05|0
1655845330000|2022-06-21 21:02:10|409.49|407.09|409.49|407.09|409.49|407.09|409.49|407.09|0
1655845380000|2022-06-21 21:03:00|409.58|407.18|409.58|407.18|409.58|407.18|409.58|407.18|0
1655845400000|2022-06-21 21:03:20|409.49|407.09|409.49|407.09|409.49|407.09|409.49|407.09|0
1655845410000|2022-06-21 21:03:30|409.48|407.08|409.48|407.08|409.48|407.08|409.48|407.08|0
1655845430000|2022-06-21 21:03:50|409.49|407.09|409.54|407.14|409.54|407.14|409.49|407.09|0
1655845450000|2022-06-21 21:04:10|409.55|407.15|409.55|407.15|409.55|407.15|409.55|407.15|0
1655845460000|2022-06-21 21:04:20|409.54|407.14|409.54|407.14|409.54|407.14|409.54|407.14|0
1655845470000|2022-06-21 21:04:30|409.45|407.05|409.54|407.14|409.54|407.14|409.45|407.05|0
1655845510000|2022-06-21 21:05:10|409.51|407.11|409.51|407.11|409.51|407.11|409.51|407.11|0
1655845530000|2022-06-21 21:05:30|409.58|407.18|409.58|407.18|409.58|407.18|409.58|407.18|0
1655845540000|2022-06-21 21:05:40|409.55|407.15|409.55|407.15|409.55|407.15|409.55|407.15|0
1655845600000|2022-06-21 21:06:40|409.58|407.18|409.58|407.18|409.58|407.18|409.58|407.18|0
1655845610000|2022-06-21 21:06:50|409.6|407.2|409.6|407.2|409.6|407.2|409.55|407.15|0
1655845650000|2022-06-21 21:07:30|409.61|407.21|409.61|407.21|409.61|407.21|409.61|407.21|0
1655845750000|2022-06-21 21:09:10|409.64|407.24|409.68|407.28|409.68|407.28|409.64|407.24|0
1655845760000|2022-06-21 21:09:20|409.66|407.26|409.6|407.2|409.66|407.26|409.6|407.2|0
1655845850000|2022-06-21 21:10:50|409.66|407.26|409.7|407.3|409.7|407.3|409.6|407.2|0
1655845860000|2022-06-21 21:11:00|409.61|407.21|409.72|407.32|409.76|407.36|409.61|407.21|0
1655845870000|2022-06-21 21:11:10|409.7|407.3|409.7|407.3|409.7|407.3|409.7|407.3|0
1655845880000|2022-06-21 21:11:20|409.74|407.34|409.7|407.3|409.74|407.34|409.7|407.3|0
1655845890000|2022-06-21 21:11:30|409.66|407.26|409.66|407.26|409.66|407.26|409.66|407.26|0
1655845930000|2022-06-21 21:12:10|409.64|407.24|409.64|407.24|409.64|407.24|409.64|407.24|0
1655845960000|2022-06-21 21:12:40|409.7|407.3|409.7|407.3|409.7|407.3|409.7|407.3|0
1655846010000|2022-06-21 21:13:30|409.67|407.27|409.67|407.27|409.67|407.27|409.67|407.27|0
1655846050000|2022-06-21 21:14:10|409.7|407.3|409.67|407.27|409.7|407.3|409.67|407.27|0
1655846070000|2022-06-21 21:14:30|409.7|407.3|409.7|407.3|409.7|407.3|409.7|407.3|0
1655846080000|2022-06-21 21:14:40|409.72|407.32|409.72|407.32|409.72|407.32|409.72|407.32|0
1655846140000|2022-06-21 21:15:40|409.67|407.27|409.67|407.27|409.67|407.27|409.67|407.27|0
1655846150000|2022-06-21 21:15:50|409.63|407.23|409.63|407.23|409.63|407.23|409.63|407.23|0
1655846290000|2022-06-21 21:18:10|409.57|407.17|409.57|407.17|409.57|407.17|409.57|407.17|0
1655846300000|2022-06-21 21:18:20|409.53|407.13|409.55|407.15|409.55|407.15|409.53|407.13|0
1655846330000|2022-06-21 21:18:50|409.53|407.13|409.59|407.19|409.59|407.19|409.53|407.13|0
1655846360000|2022-06-21 21:19:20|409.45|407.05|409.2|406.8|409.45|407.05|409.2|406.8|0
1655846370000|2022-06-21 21:19:30|409.36|406.96|409.36|406.96|409.36|406.96|409.36|406.96|0
1655846380000|2022-06-21 21:19:40|409.45|407.05|408.96|406.56|409.45|407.05|408.9|406.5|0
1655846390000|2022-06-21 21:19:50|409.3|406.9|409.24|406.84|409.3|406.9|409.24|406.84|0
1655846400000|2022-06-21 21:20:00|409.16|406.76|409.16|406.76|409.16|406.76|409.16|406.76|0
1655846410000|2022-06-21 21:20:10|409.14|406.74|409.14|406.74|409.14|406.74|409.14|406.74|0
1655846420000|2022-06-21 21:20:20|409.08|406.68|409.14|406.74|409.14|406.74|409.08|406.68|0
1655846430000|2022-06-21 21:20:30|409.12|406.72|409.16|406.76|409.16|406.76|409.12|406.72|0
1655846450000|2022-06-21 21:20:50|409.14|406.74|409.1|406.7|409.14|406.74|409.1|406.7|0
1655846460000|2022-06-21 21:21:00|409.08|406.68|409.08|406.68|409.08|406.68|409.08|406.68|0
1655846470000|2022-06-21 21:21:10|409.16|406.76|409.16|406.76|409.16|406.76|409.16|406.76|0
1655846480000|2022-06-21 21:21:20|409.14|406.74|409.41|407.01|409.41|407.01|409.14|406.74|0
1655846520000|2022-06-21 21:22:00|409.38|406.98|409.38|406.98|409.38|406.98|409.38|406.98|0
1655846590000|2022-06-21 21:23:10|409.36|406.96|409.36|406.96|409.36|406.96|409.36|406.96|0
1655846620000|2022-06-21 21:23:40|409.65|407.25|409.65|407.25|409.65|407.25|409.65|407.25|0
1655846630000|2022-06-21 21:23:50|409.82|407.42|409.63|407.23|409.82|407.42|409.63|407.23|0
1655846640000|2022-06-21 21:24:00|409.65|407.25|409.73|407.33|409.73|407.33|409.63|407.23|0
1655846650000|2022-06-21 21:24:10|409.96|407.56|409.96|407.56|409.96|407.56|409.96|407.56|0
1655846680000|2022-06-21 21:24:40|409.82|407.42|409.79|407.39|409.82|407.42|409.79|407.39|0
1655846700000|2022-06-21 21:25:00|409.82|407.42|409.82|407.42|409.82|407.42|409.82|407.42|0
1655846710000|2022-06-21 21:25:10|409.69|407.29|409.69|407.29|409.69|407.29|409.69|407.29|0
1655846720000|2022-06-21 21:25:20|409.61|407.21|409.61|407.21|409.61|407.21|409.61|407.21|0
1655846730000|2022-06-21 21:25:30|409.59|407.19|409.59|407.19|409.59|407.19|409.59|407.19|0
1655846760000|2022-06-21 21:26:00|409.71|407.31|409.71|407.31|409.71|407.31|409.71|407.31|0
1655846820000|2022-06-21 21:27:00|409.69|407.29|409.69|407.29|409.69|407.29|409.69|407.29|0
1655846840000|2022-06-21 21:27:20|409.59|407.19|409.69|407.29|409.69|407.29|409.59|407.19|0
1655846850000|2022-06-21 21:27:30|409.71|407.31|409.71|407.31|409.71|407.31|409.71|407.31|0
1655846870000|2022-06-21 21:27:50|409.65|407.25|409.65|407.25|409.65|407.25|409.65|407.25|0
1655846880000|2022-06-21 21:28:00|409.71|407.31|409.71|407.31|409.71|407.31|409.71|407.31|0
1655846890000|2022-06-21 21:28:10|409.63|407.23|409.63|407.23|409.63|407.23|409.63|407.23|0
1655846910000|2022-06-21 21:28:30|409.65|407.25|409.65|407.25|409.65|407.25|409.65|407.25|0
1655846930000|2022-06-21 21:28:50|409.57|407.17|409.57|407.17|409.65|407.25|409.57|407.17|0
1655846950000|2022-06-21 21:29:10|409.54|407.14|409.57|407.17|409.57|407.17|409.54|407.14|0
1655847000000|2022-06-21 21:30:00|409.63|407.23|409.63|407.23|409.63|407.23|409.63|407.23|0
1655847110000|2022-06-21 21:31:50|409.65|407.25|409.69|407.29|409.69|407.29|409.65|407.25|0
1655847120000|2022-06-21 21:32:00|409.84|407.44|409.84|407.44|409.84|407.44|409.84|407.44|0
1655847150000|2022-06-21 21:32:30|409.69|407.29|409.75|407.35|409.75|407.35|409.69|407.29|0
1655847170000|2022-06-21 21:32:50|409.65|407.25|409.65|407.25|409.65|407.25|409.65|407.25|0
1655847180000|2022-06-21 21:33:00|409.38|406.98|409.38|406.98|409.38|406.98|409.38|406.98|0
1655847190000|2022-06-21 21:33:10|409.4|407|409.38|406.98|409.4|407|409.38|406.98|0
1655847210000|2022-06-21 21:33:30|409.28|406.88|409.96|407.56|409.96|407.56|409.26|406.86|0
1655847220000|2022-06-21 21:33:40|409.63|407.23|409.69|407.29|409.69|407.29|409.63|407.23|0
1655847230000|2022-06-21 21:33:50|410.02|407.62|409.79|407.39|410.02|407.62|409.79|407.39|0
1655847240000|2022-06-21 21:34:00|409.9|407.5|409.9|407.5|409.9|407.5|409.9|407.5|0
1655847300000|2022-06-21 21:35:00|409.87|407.47|409.87|407.47|409.87|407.47|409.87|407.47|0
1655847320000|2022-06-21 21:35:20|409.91|407.51|409.94|407.54|409.94|407.54|409.91|407.51|0
1655847330000|2022-06-21 21:35:30|409.96|407.56|409.94|407.54|409.96|407.56|409.85|407.45|0
1655847340000|2022-06-21 21:35:40|409.9|407.5|409.97|407.57|409.97|407.57|409.9|407.5|0
1655847350000|2022-06-21 21:35:50|409.9|407.5|409.85|407.45|409.9|407.5|409.85|407.45|0
1655847380000|2022-06-21 21:36:20|409.9|407.5|409.9|407.5|409.9|407.5|409.9|407.5|0
1655847390000|2022-06-21 21:36:30|409.93|407.53|409.96|407.56|409.96|407.56|409.93|407.53|0
1655847400000|2022-06-21 21:36:40|409.97|407.57|409.9|407.5|409.97|407.57|409.9|407.5|0
1655847480000|2022-06-21 21:38:00|409.89|407.49|409.89|407.49|409.89|407.49|409.89|407.49|0
1655847490000|2022-06-21 21:38:10|409.87|407.47|409.87|407.47|409.87|407.47|409.87|407.47|0
1655847550000|2022-06-21 21:39:10|409.89|407.49|409.89|407.49|409.89|407.49|409.89|407.49|0
1655847570000|2022-06-21 21:39:30|409.93|407.53|409.93|407.53|409.93|407.53|409.93|407.53|0
1655847600000|2022-06-21 21:40:00|409.89|407.49|409.89|407.49|409.89|407.49|409.89|407.49|0
1655847610000|2022-06-21 21:40:10|409.96|407.56|409.96|407.56|409.96|407.56|409.96|407.56|0
1655847630000|2022-06-21 21:40:30|409.85|407.45|409.89|407.49|409.89|407.49|409.85|407.45|0
1655847640000|2022-06-21 21:40:40|409.85|407.45|409.85|407.45|409.85|407.45|409.85|407.45|0
1655847670000|2022-06-21 21:41:10|409.89|407.49|409.89|407.49|409.89|407.49|409.89|407.49|0
1655847690000|2022-06-21 21:41:30|409.85|407.45|409.85|407.45|409.85|407.45|409.85|407.45|0
1655847720000|2022-06-21 21:42:00|409.89|407.49|409.89|407.49|409.89|407.49|409.89|407.49|0
1655847760000|2022-06-21 21:42:40|409.91|407.51|409.91|407.51|409.91|407.51|409.91|407.51|0
1655847780000|2022-06-21 21:43:00|409.89|407.49|409.87|407.47|409.89|407.49|409.87|407.47|0
1655847790000|2022-06-21 21:43:10|409.81|407.41|409.81|407.41|409.81|407.41|409.81|407.41|0
1655847800000|2022-06-21 21:43:20|409.87|407.47|409.87|407.47|409.87|407.47|409.87|407.47|0
1655847850000|2022-06-21 21:44:10|409.85|407.45|409.85|407.45|409.85|407.45|409.85|407.45|0
1655847940000|2022-06-21 21:45:40|409.83|407.43|409.83|407.43|409.83|407.43|409.83|407.43|0
1655847970000|2022-06-21 21:46:10|409.72|407.32|409.65|407.25|409.72|407.32|409.62|407.22|0
1655847980000|2022-06-21 21:46:20|409.64|407.24|409.64|407.24|409.64|407.24|409.64|407.24|0
1655848000000|2022-06-21 21:46:40|409.75|407.35|409.79|407.39|409.79|407.39|409.75|407.35|0
1655848020000|2022-06-21 21:47:00|409.78|407.38|409.78|407.38|409.78|407.38|409.78|407.38|0
1655848040000|2022-06-21 21:47:20|409.81|407.41|409.81|407.41|409.81|407.41|409.81|407.41|0
1655848050000|2022-06-21 21:47:30|409.83|407.43|409.83|407.43|409.83|407.43|409.83|407.43|0
1655848090000|2022-06-21 21:48:10|409.64|407.24|409.62|407.22|409.64|407.24|409.62|407.22|0
1655848110000|2022-06-21 21:48:30|409.77|407.37|409.62|407.22|409.77|407.37|409.62|407.22|0
1655848120000|2022-06-21 21:48:40|409.48|407.08|409.48|407.08|409.48|407.08|409.48|407.08|0
1655848140000|2022-06-21 21:49:00|409.62|407.22|409.62|407.22|409.62|407.22|409.62|407.22|0
1655848150000|2022-06-21 21:49:10|409.52|407.12|409.54|407.14|409.54|407.14|409.52|407.12|0
1655848160000|2022-06-21 21:49:20|409.62|407.22|409.62|407.22|409.62|407.22|409.62|407.22|0
1655848190000|2022-06-21 21:49:50|409.48|407.08|409.48|407.08|409.48|407.08|409.48|407.08|0
1655848200000|2022-06-21 21:50:00|409.34|406.94|409.34|406.94|409.34|406.94|409.34|406.94|0
1655848210000|2022-06-21 21:50:10|409.33|406.93|409.33|406.93|409.33|406.93|409.33|406.93|0
1655848220000|2022-06-21 21:50:20|409.35|406.95|409.35|406.95|409.35|406.95|409.35|406.95|0
1655848240000|2022-06-21 21:50:40|409.44|407.04|409.35|406.95|409.44|407.04|409.35|406.95|0
1655848280000|2022-06-21 21:51:20|409.37|406.97|409.37|406.97|409.37|406.97|409.37|406.97|0
1655848310000|2022-06-21 21:51:50|409.5|407.1|409.5|407.1|409.5|407.1|409.5|407.1|0
1655848320000|2022-06-21 21:52:00|409.52|407.12|409.52|407.12|409.52|407.12|409.52|407.12|0
1655848340000|2022-06-21 21:52:20|409.54|407.14|409.54|407.14|409.54|407.14|409.54|407.14|0
1655848350000|2022-06-21 21:52:30|409.52|407.12|409.52|407.12|409.52|407.12|409.52|407.12|0
1655848360000|2022-06-21 21:52:40|409.43|407.03|409.43|407.03|409.43|407.03|409.43|407.03|0
1655848380000|2022-06-21 21:53:00|409.4|407|409.4|407|409.4|407|409.4|407|0
1655848390000|2022-06-21 21:53:10|409.43|407.03|409.43|407.03|409.43|407.03|409.43|407.03|0
1655848400000|2022-06-21 21:53:20|409.4|407|409.4|407|409.4|407|409.4|407|0
1655848420000|2022-06-21 21:53:40|409.43|407.03|409.43|407.03|409.43|407.03|409.43|407.03|0
1655848510000|2022-06-21 21:55:10|409.41|407.01|409.74|407.34|409.74|407.34|409.41|407.01|0
1655848520000|2022-06-21 21:55:20|409.52|407.12|409.56|407.16|409.56|407.16|409.52|407.12|0
1655848530000|2022-06-21 21:55:30|409.53|407.13|409.53|407.13|409.53|407.13|409.53|407.13|0
1655848570000|2022-06-21 21:56:10|409.56|407.16|409.56|407.16|409.56|407.16|409.56|407.16|0
1655848610000|2022-06-21 21:56:50|409.83|407.43|409.83|407.43|409.83|407.43|409.83|407.43|0
1655848620000|2022-06-21 21:57:00|409.62|407.22|409.62|407.22|409.62|407.22|409.62|407.22|0
1655848630000|2022-06-21 21:57:10|409.6|407.2|409.6|407.2|409.6|407.2|409.6|407.2|0
1655848640000|2022-06-21 21:57:20|409.68|407.28|409.68|407.28|409.68|407.28|409.68|407.28|0
1655848650000|2022-06-21 21:57:30|409.89|407.49|409.89|407.49|409.89|407.49|409.89|407.49|0
1655848670000|2022-06-21 21:57:50|410.01|407.61|410.01|407.61|410.01|407.61|410.01|407.61|0
1655848690000|2022-06-21 21:58:10|409.76|407.36|409.76|407.36|409.76|407.36|409.76|407.36|0
1655848700000|2022-06-21 21:58:20|409.68|407.28|410.13|407.73|410.13|407.73|409.68|407.28|0
1655848710000|2022-06-21 21:58:30|410.27|407.87|410.15|407.75|410.27|407.87|410.15|407.75|0
1655848720000|2022-06-21 21:58:40|410.26|407.86|410.26|407.86|410.26|407.86|410.26|407.86|0
1655848730000|2022-06-21 21:58:50|409.74|407.34|409.7|407.3|409.97|407.57|409.68|407.28|0
1655848740000|2022-06-21 21:59:00|409.72|407.32|410.01|407.61|410.01|407.61|409.72|407.32|0
1655848750000|2022-06-21 21:59:10|409.86|407.46|409.86|407.46|409.86|407.46|409.86|407.46|0
1655848760000|2022-06-21 21:59:20|409.76|407.36|409.9|407.5|409.9|407.5|409.76|407.36|0
1655848770000|2022-06-21 21:59:30|409.76|407.36|409.86|407.46|409.86|407.46|409.74|407.34|0
1655848780000|2022-06-21 21:59:40|409.66|407.26|409.8|407.4|409.8|407.4|409.66|407.26|0
1655848800000|2022-06-21 22:00:00|410.5|408.1|410.36|407.96|410.5|408.1|410.36|407.96|0
1655848810000|2022-06-21 22:00:10|410.57|408.17|410.43|408.03|410.57|408.17|410.43|408.03|0
1655848820000|2022-06-21 22:00:20|410.57|408.17|410.57|408.17|410.57|408.17|410.57|408.17|0
1655848830000|2022-06-21 22:00:30|410.43|408.03|410.57|408.17|410.57|408.17|410.43|408.03|0
1655848840000|2022-06-21 22:00:40|410.43|408.03|410.79|408.39|410.79|408.39|410.43|408.03|0
1655848850000|2022-06-21 22:00:50|410.71|408.31|410.85|408.45|410.99|408.59|410.71|408.31|0
1655848860000|2022-06-21 22:01:00|410.71|408.31|410.93|408.53|410.99|408.59|410.71|408.31|0
1655848870000|2022-06-21 22:01:10|410.78|408.38|410.85|408.45|410.85|408.45|410.78|408.38|0
1655848880000|2022-06-21 22:01:20|411.07|408.67|411.13|408.73|411.35|408.95|411.07|408.67|0
1655848890000|2022-06-21 22:01:30|411.27|408.87|411.41|409.01|411.41|409.01|411.27|408.87|0
1655848900000|2022-06-21 22:01:40|411.27|408.87|411.41|409.01|411.41|409.01|411.27|408.87|0
1655848910000|2022-06-21 22:01:50|411.56|409.16|411.41|409.01|411.56|409.16|411.41|409.01|0
1655848920000|2022-06-21 22:02:00|411.35|408.95|411.56|409.16|411.56|409.16|411.35|408.95|0
1655848930000|2022-06-21 22:02:10|411.7|409.3|411.56|409.16|411.77|409.37|411.56|409.16|0
1655848940000|2022-06-21 22:02:20|411.7|409.3|411.98|409.58|411.98|409.58|411.7|409.3|0
1655848950000|2022-06-21 22:02:30|411.91|409.51|411.84|409.44|411.98|409.58|411.84|409.44|0
1655848960000|2022-06-21 22:02:40|411.91|409.51|412.12|409.72|412.12|409.72|411.84|409.44|0
1655848970000|2022-06-21 22:02:50|411.91|409.51|412.05|409.65|412.05|409.65|411.91|409.51|0
1655848980000|2022-06-21 22:03:00|411.98|409.58|412.19|409.79|412.19|409.79|411.98|409.58|0
1655848990000|2022-06-21 22:03:10|412.12|409.72|412.33|409.93|412.33|409.93|412.12|409.72|0
1655849000000|2022-06-21 22:03:20|412.26|409.86|412.26|409.86|412.26|409.86|412.26|409.86|0
1655849010000|2022-06-21 22:03:30|412.4|410|412.33|409.93|412.4|410|412.33|409.93|0
1655849020000|2022-06-21 22:03:40|412.26|409.86|412.54|410.14|412.54|410.14|412.26|409.86|0
1655849030000|2022-06-21 22:03:50|412.47|410.07|412.47|410.07|412.54|410.14|412.47|410.07|0
1655849040000|2022-06-21 22:04:00|412.54|410.14|412.68|410.28|412.68|410.28|412.54|410.14|0
1655849050000|2022-06-21 22:04:10|412.96|410.56|412.82|410.42|412.96|410.56|412.82|410.42|0
1655849060000|2022-06-21 22:04:20|412.54|410.14|412.68|410.28|412.68|410.28|412.54|410.14|0
1655849070000|2022-06-21 22:04:30|412.82|410.42|412.96|410.56|412.96|410.56|412.82|410.42|0
1655849080000|2022-06-21 22:04:40|412.68|410.28|412.82|410.42|412.96|410.56|412.68|410.28|0
1655849090000|2022-06-21 22:04:50|412.75|410.35|413.25|410.85|413.25|410.85|412.75|410.35|0
1655849100000|2022-06-21 22:05:00|413.39|410.99|413.24|410.84|413.39|410.99|413.1|410.7|0
1655849110000|2022-06-21 22:05:10|413.1|410.7|412.75|410.35|413.1|410.7|412.75|410.35|0
1655849120000|2022-06-21 22:05:20|412.61|410.21|412.47|410.07|412.61|410.21|412.4|410|0
1655849130000|2022-06-21 22:05:30|412.33|409.93|412.26|409.86|412.4|410|412.26|409.86|0
1655849140000|2022-06-21 22:05:40|412.4|410|412.54|410.14|412.54|410.14|412.4|410|0
1655849150000|2022-06-21 22:05:50|412.47|410.07|412.4|410|412.54|410.14|412.4|410|0
1655849160000|2022-06-21 22:06:00|412.54|410.14|412.96|410.56|412.96|410.56|412.54|410.14|0
1655849170000|2022-06-21 22:06:10|412.89|410.49|412.89|410.49|412.89|410.49|412.89|410.49|0
1655849180000|2022-06-21 22:06:20|412.82|410.42|412.82|410.42|412.82|410.42|412.82|410.42|0
1655849190000|2022-06-21 22:06:30|412.75|410.35|412.68|410.28|412.75|410.35|412.68|410.28|0
1655849200000|2022-06-21 22:06:40|412.61|410.21|412.54|410.14|412.61|410.21|412.54|410.14|0
1655849210000|2022-06-21 22:06:50|412.75|410.35|412.68|410.28|412.75|410.35|412.68|410.28|0
1655849220000|2022-06-21 22:07:00|412.75|410.35|413.24|410.84|413.24|410.84|412.68|410.28|0
1655849230000|2022-06-21 22:07:10|413.46|411.06|413.46|411.06|413.53|411.13|413.39|410.99|0
1655849240000|2022-06-21 22:07:20|413.53|411.13|413.46|411.06|413.53|411.13|413.46|411.06|0
1655849250000|2022-06-21 22:07:30|413.39|410.99|413.39|410.99|413.39|410.99|413.39|410.99|0
1655849260000|2022-06-21 22:07:40|413.46|411.06|413.6|411.2|413.6|411.2|413.46|411.06|0
1655849270000|2022-06-21 22:07:50|413.67|411.27|413.74|411.34|413.74|411.34|413.6|411.2|0
1655849280000|2022-06-21 22:08:00|413.81|411.41|413.81|411.41|413.81|411.41|413.74|411.34|0
1655849290000|2022-06-21 22:08:10|413.95|411.55|413.88|411.48|413.95|411.55|413.81|411.41|0
1655849300000|2022-06-21 22:08:20|413.81|411.41|413.74|411.34|413.88|411.48|413.74|411.34|0
1655849310000|2022-06-21 22:08:30|413.67|411.27|413.24|410.84|413.67|411.27|413.24|410.84|0
1655849320000|2022-06-21 22:08:40|413.18|410.78|413.1|410.7|413.18|410.78|413.1|410.7|0
1655849330000|2022-06-21 22:08:50|413.18|410.78|413.24|410.84|413.24|410.84|413.18|410.78|0
1655849340000|2022-06-21 22:09:00|413.18|410.78|413.03|410.63|413.18|410.78|413.03|410.63|0
1655849350000|2022-06-21 22:09:10|412.96|410.56|412.96|410.56|412.96|410.56|412.89|410.49|0
1655849360000|2022-06-21 22:09:20|412.82|410.42|412.82|410.42|412.96|410.56|412.82|410.42|0
1655849370000|2022-06-21 22:09:30|412.96|410.56|412.89|410.49|412.96|410.56|412.89|410.49|0
1655849380000|2022-06-21 22:09:40|412.96|410.56|412.82|410.42|412.96|410.56|412.82|410.42|0
1655849390000|2022-06-21 22:09:50|412.68|410.28|412.68|410.28|412.68|410.28|412.68|410.28|0
1655849410000|2022-06-21 22:10:10|412.54|410.14|412.54|410.14|412.54|410.14|412.54|410.14|0
1655849420000|2022-06-21 22:10:20|412.4|410|412.4|410|412.4|410|412.4|410|0
1655849440000|2022-06-21 22:10:40|412.82|410.42|412.75|410.35|412.89|410.49|412.75|410.35|0
1655849450000|2022-06-21 22:10:50|412.68|410.28|412.61|410.21|412.68|410.28|412.61|410.21|0
1655849460000|2022-06-21 22:11:00|412.68|410.28|412.82|410.42|412.82|410.42|412.68|410.28|0
1655849470000|2022-06-21 22:11:10|413.03|410.63|413.1|410.7|413.1|410.7|413.03|410.63|0
1655849480000|2022-06-21 22:11:20|413.03|410.63|413.24|410.84|413.24|410.84|413.03|410.63|0
1655849500000|2022-06-21 22:11:40|413.17|410.77|413.24|410.84|413.24|410.84|413.1|410.7|0
1655849510000|2022-06-21 22:11:50|413.17|410.77|412.96|410.56|413.17|410.77|412.96|410.56|0
1655849530000|2022-06-21 22:12:10|413.03|410.63|413.03|410.63|413.03|410.63|413.03|410.63|0
1655849540000|2022-06-21 22:12:20|412.96|410.56|412.96|410.56|412.96|410.56|412.96|410.56|0
1655849550000|2022-06-21 22:12:30|412.82|410.42|412.75|410.35|412.82|410.42|412.75|410.35|0
1655849560000|2022-06-21 22:12:40|412.82|410.42|412.89|410.49|412.89|410.49|412.82|410.42|0
1655849570000|2022-06-21 22:12:50|412.82|410.42|412.75|410.35|412.82|410.42|412.75|410.35|0
1655849580000|2022-06-21 22:13:00|412.82|410.42|412.89|410.49|412.89|410.49|412.82|410.42|0
1655849600000|2022-06-21 22:13:20|412.82|410.42|412.82|410.42|412.82|410.42|412.82|410.42|0
1655849610000|2022-06-21 22:13:30|412.75|410.35|412.75|410.35|412.75|410.35|412.75|410.35|0
1655849620000|2022-06-21 22:13:40|412.68|410.28|412.54|410.14|412.68|410.28|412.54|410.14|0
1655849650000|2022-06-21 22:14:10|412.4|410|412.4|410|412.4|410|412.4|410|0
1655849660000|2022-06-21 22:14:20|412.54|410.14|412.54|410.14|412.54|410.14|412.54|410.14|0
1655849670000|2022-06-21 22:14:30|412.4|410|412.54|410.14|412.61|410.21|412.4|410|0
1655849690000|2022-06-21 22:14:50|412.4|410|412.4|410|412.4|410|412.4|410|0
1655849700000|2022-06-21 22:15:00|412.54|410.14|412.75|410.35|412.75|410.35|412.54|410.14|0
1655849710000|2022-06-21 22:15:10|412.68|410.28|412.54|410.14|412.68|410.28|412.54|410.14|0
1655849730000|2022-06-21 22:15:30|412.68|410.28|412.54|410.14|412.68|410.28|412.47|410.07|0
1655849740000|2022-06-21 22:15:40|412.61|410.21|412.61|410.21|412.61|410.21|412.61|410.21|0
1655849750000|2022-06-21 22:15:50|412.54|410.14|412.54|410.14|412.54|410.14|412.54|410.14|0
1655849760000|2022-06-21 22:16:00|412.61|410.21|412.68|410.28|412.82|410.42|412.61|410.21|0
1655849770000|2022-06-21 22:16:10|412.61|410.21|412.68|410.28|412.68|410.28|412.61|410.21|0
1655849780000|2022-06-21 22:16:20|412.75|410.35|412.75|410.35|412.75|410.35|412.75|410.35|0
1655849790000|2022-06-21 22:16:30|412.82|410.42|412.68|410.28|412.82|410.42|412.68|410.28|0
1655849800000|2022-06-21 22:16:40|412.82|410.42|412.75|410.35|412.82|410.42|412.75|410.35|0
1655849810000|2022-06-21 22:16:50|412.82|410.42|412.89|410.49|412.89|410.49|412.82|410.42|0
1655849820000|2022-06-21 22:17:00|412.82|410.42|412.82|410.42|412.82|410.42|412.82|410.42|0
1655849840000|2022-06-21 22:17:20|412.96|410.56|412.96|410.56|412.96|410.56|412.96|410.56|0
1655849850000|2022-06-21 22:17:30|413.03|410.63|413.1|410.7|413.1|410.7|413.03|410.63|0
1655849860000|2022-06-21 22:17:40|413.03|410.63|412.96|410.56|413.03|410.63|412.96|410.56|0
1655849880000|2022-06-21 22:18:00|413.1|410.7|413.1|410.7|413.1|410.7|413.1|410.7|0
1655849890000|2022-06-21 22:18:10|413.17|410.77|413.24|410.84|413.24|410.84|413.17|410.77|0
1655849900000|2022-06-21 22:18:20|413.17|410.77|413.24|410.84|413.24|410.84|413.17|410.77|0
1655849920000|2022-06-21 22:18:40|413.17|410.77|413.17|410.77|413.17|410.77|413.17|410.77|0
1655849930000|2022-06-21 22:18:50|413.1|410.7|413.1|410.7|413.1|410.7|413.1|410.7|0
1655849950000|2022-06-21 22:19:10|412.96|410.56|413.03|410.63|413.03|410.63|412.96|410.56|0
1655849960000|2022-06-21 22:19:20|412.96|410.56|412.96|410.56|412.96|410.56|412.96|410.56|0
1655849980000|2022-06-21 22:19:40|412.82|410.42|412.82|410.42|412.82|410.42|412.82|410.42|0
1655850020000|2022-06-21 22:20:20|412.96|410.56|413.24|410.84|413.24|410.84|412.96|410.56|0
1655850030000|2022-06-21 22:20:30|413.31|410.91|413.31|410.91|413.31|410.91|413.31|410.91|0
1655850040000|2022-06-21 22:20:40|413.38|410.98|413.31|410.91|413.38|410.98|413.31|410.91|0
1655850050000|2022-06-21 22:20:50|413.38|410.98|413.38|410.98|413.38|410.98|413.38|410.98|0
1655850060000|2022-06-21 22:21:00|413.24|410.84|413.24|410.84|413.31|410.91|413.24|410.84|0
1655850080000|2022-06-21 22:21:20|413.1|410.7|413.1|410.7|413.1|410.7|413.1|410.7|0
1655850090000|2022-06-21 22:21:30|412.96|410.56|412.96|410.56|412.96|410.56|412.96|410.56|0
1655850100000|2022-06-21 22:21:40|413.03|410.63|413.03|410.63|413.03|410.63|413.03|410.63|0
1655850110000|2022-06-21 22:21:50|412.96|410.56|412.96|410.56|412.96|410.56|412.96|410.56|0
1655850120000|2022-06-21 22:22:00|412.89|410.49|412.89|410.49|412.89|410.49|412.89|410.49|0
1655850130000|2022-06-21 22:22:10|412.96|410.56|412.96|410.56|412.96|410.56|412.96|410.56|0
1655850150000|2022-06-21 22:22:30|413.03|410.63|413.03|410.63|413.03|410.63|413.03|410.63|0
1655850160000|2022-06-21 22:22:40|413.1|410.7|413.1|410.7|413.1|410.7|413.1|410.7|0
1655850170000|2022-06-21 22:22:50|412.96|410.56|412.82|410.42|412.96|410.56|412.82|410.42|0
1655850180000|2022-06-21 22:23:00|412.67|410.27|412.67|410.27|412.67|410.27|412.67|410.27|0
1655850210000|2022-06-21 22:23:30|412.61|410.21|412.61|410.21|412.61|410.21|412.61|410.21|0
1655850220000|2022-06-21 22:23:40|412.53|410.13|412.32|409.92|412.53|410.13|412.32|409.92|0
1655850230000|2022-06-21 22:23:50|412.11|409.71|412.04|409.64|412.11|409.71|412.04|409.64|0
1655850240000|2022-06-21 22:24:00|412.18|409.78|411.97|409.57|412.18|409.78|411.97|409.57|0
1655850250000|2022-06-21 22:24:10|411.83|409.43|411.69|409.29|411.83|409.43|411.55|409.15|0
1655850260000|2022-06-21 22:24:20|411.55|409.15|411.69|409.29|411.69|409.29|411.55|409.15|0
1655850270000|2022-06-21 22:24:30|411.55|409.15|411.55|409.15|411.55|409.15|411.55|409.15|0
1655850280000|2022-06-21 22:24:40|411.69|409.29|411.55|409.15|411.69|409.29|411.55|409.15|0
1655850290000|2022-06-21 22:24:50|411.62|409.22|411.69|409.29|411.69|409.29|411.62|409.22|0
1655850300000|2022-06-21 22:25:00|411.55|409.15|411.55|409.15|411.55|409.15|411.55|409.15|0
1655850310000|2022-06-21 22:25:10|411.83|409.43|411.9|409.5|411.9|409.5|411.76|409.36|0
1655850320000|2022-06-21 22:25:20|411.97|409.57|411.9|409.5|411.97|409.57|411.83|409.43|0
1655850330000|2022-06-21 22:25:30|411.83|409.43|412.11|409.71|412.11|409.71|411.83|409.43|0
1655850340000|2022-06-21 22:25:40|412.04|409.64|412.04|409.64|412.04|409.64|411.97|409.57|0
1655850350000|2022-06-21 22:25:50|412.11|409.71|411.9|409.5|412.11|409.71|411.9|409.5|0
1655850360000|2022-06-21 22:26:00|411.83|409.43|411.97|409.57|411.97|409.57|411.83|409.43|0
1655850370000|2022-06-21 22:26:10|412.04|409.64|412.11|409.71|412.11|409.71|412.04|409.64|0
1655850380000|2022-06-21 22:26:20|412.04|409.64|412.25|409.85|412.25|409.85|412.04|409.64|0
1655850390000|2022-06-21 22:26:30|412.18|409.78|412.25|409.85|412.25|409.85|412.18|409.78|0
1655850400000|2022-06-21 22:26:40|412.11|409.71|412.11|409.71|412.18|409.78|412.11|409.71|0
1655850410000|2022-06-21 22:26:50|411.97|409.57|412.11|409.71|412.11|409.71|411.97|409.57|0
1655850420000|2022-06-21 22:27:00|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1655850430000|2022-06-21 22:27:10|411.83|409.43|411.69|409.29|411.83|409.43|411.69|409.29|0
1655850450000|2022-06-21 22:27:30|411.83|409.43|411.69|409.29|411.83|409.43|411.69|409.29|0
1655850460000|2022-06-21 22:27:40|411.83|409.43|411.83|409.43|411.83|409.43|411.83|409.43|0
1655850470000|2022-06-21 22:27:50|411.69|409.29|411.69|409.29|411.69|409.29|411.69|409.29|0
1655850490000|2022-06-21 22:28:10|411.76|409.36|411.76|409.36|411.76|409.36|411.76|409.36|0
1655850500000|2022-06-21 22:28:20|411.83|409.43|411.83|409.43|411.83|409.43|411.83|409.43|0
1655850510000|2022-06-21 22:28:30|411.97|409.57|411.69|409.29|411.97|409.57|411.69|409.29|0
1655850520000|2022-06-21 22:28:40|411.83|409.43|411.83|409.43|411.83|409.43|411.83|409.43|0
1655850540000|2022-06-21 22:29:00|411.69|409.29|411.69|409.29|411.69|409.29|411.69|409.29|0
1655850550000|2022-06-21 22:29:10|411.83|409.43|411.9|409.5|411.9|409.5|411.83|409.43|0
1655850560000|2022-06-21 22:29:20|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1655850590000|2022-06-21 22:29:50|412.04|409.64|412.04|409.64|412.04|409.64|412.04|409.64|0
1655850600000|2022-06-21 22:30:00|411.97|409.57|412.25|409.85|412.25|409.85|411.97|409.57|0
1655850610000|2022-06-21 22:30:10|412.18|409.78|412.25|409.85|412.25|409.85|412.18|409.78|0
1655850620000|2022-06-21 22:30:20|412.39|409.99|412.39|409.99|412.39|409.99|412.39|409.99|0
1655850630000|2022-06-21 22:30:30|412.46|410.06|412.32|409.92|412.46|410.06|412.32|409.92|0
1655850640000|2022-06-21 22:30:40|412.39|409.99|412.46|410.06|412.46|410.06|412.39|409.99|0
1655850650000|2022-06-21 22:30:50|412.39|409.99|412.39|409.99|412.39|409.99|412.39|409.99|0
1655850660000|2022-06-21 22:31:00|412.32|409.92|412.53|410.13|412.53|410.13|412.32|409.92|0
1655850670000|2022-06-21 22:31:10|412.67|410.27|412.67|410.27|412.67|410.27|412.67|410.27|0
1655850680000|2022-06-21 22:31:20|412.74|410.34|412.74|410.34|412.74|410.34|412.74|410.34|0
1655850690000|2022-06-21 22:31:30|412.81|410.41|412.81|410.41|412.81|410.41|412.81|410.41|0
1655850700000|2022-06-21 22:31:40|412.6|410.2|412.67|410.27|412.67|410.27|412.6|410.2|0
1655850720000|2022-06-21 22:32:00|412.53|410.13|412.53|410.13|412.53|410.13|412.53|410.13|0
1655850740000|2022-06-21 22:32:20|412.6|410.2|412.67|410.27|412.67|410.27|412.6|410.2|0
1655850750000|2022-06-21 22:32:30|412.74|410.34|412.74|410.34|412.74|410.34|412.74|410.34|0
1655850760000|2022-06-21 22:32:40|412.81|410.41|412.6|410.2|412.81|410.41|412.6|410.2|0
1655850770000|2022-06-21 22:32:50|412.67|410.27|412.67|410.27|412.67|410.27|412.67|410.27|0
1655850780000|2022-06-21 22:33:00|412.74|410.34|412.81|410.41|412.81|410.41|412.74|410.34|0
1655850800000|2022-06-21 22:33:20|412.88|410.48|412.88|410.48|412.88|410.48|412.88|410.48|0
1655850810000|2022-06-21 22:33:30|412.95|410.55|412.74|410.34|412.95|410.55|412.74|410.34|0
1655850820000|2022-06-21 22:33:40|412.6|410.2|412.6|410.2|412.6|410.2|412.53|410.13|0
1655850830000|2022-06-21 22:33:50|412.67|410.27|412.6|410.2|412.67|410.27|412.6|410.2|0
1655850840000|2022-06-21 22:34:00|412.53|410.13|412.67|410.27|412.67|410.27|412.53|410.13|0
1655850860000|2022-06-21 22:34:20|412.74|410.34|412.67|410.27|412.74|410.34|412.67|410.27|0
1655850870000|2022-06-21 22:34:30|412.53|410.13|412.53|410.13|412.6|410.2|412.53|410.13|0
1655850880000|2022-06-21 22:34:40|412.67|410.27|412.39|409.99|412.67|410.27|412.39|409.99|0
1655850890000|2022-06-21 22:34:50|412.53|410.13|412.53|410.13|412.53|410.13|412.53|410.13|0
1655850900000|2022-06-21 22:35:00|412.18|409.78|412.39|409.99|412.39|409.99|412.18|409.78|0
1655850910000|2022-06-21 22:35:10|412.46|410.06|412.46|410.06|412.46|410.06|412.46|410.06|0
1655850920000|2022-06-21 22:35:20|412.53|410.13|412.53|410.13|412.53|410.13|412.53|410.13|0
1655850960000|2022-06-21 22:36:00|412.67|410.27|412.67|410.27|412.67|410.27|412.67|410.27|0
1655850990000|2022-06-21 22:36:30|412.81|410.41|412.88|410.48|412.95|410.55|412.81|410.41|0
1655851000000|2022-06-21 22:36:40|412.95|410.55|413.09|410.69|413.09|410.69|412.95|410.55|0
1655851010000|2022-06-21 22:36:50|413.17|410.77|413.02|410.62|413.17|410.77|413.02|410.62|0
1655851020000|2022-06-21 22:37:00|413.17|410.77|413.23|410.83|413.23|410.83|413.17|410.77|0
1655851040000|2022-06-21 22:37:20|413.31|410.91|413.31|410.91|413.31|410.91|413.31|410.91|0
1655851050000|2022-06-21 22:37:30|413.23|410.83|413.16|410.76|413.37|410.97|413.16|410.76|0
1655851060000|2022-06-21 22:37:40|413.23|410.83|413.23|410.83|413.23|410.83|413.16|410.76|0
1655851070000|2022-06-21 22:37:50|413.37|410.97|413.37|410.97|413.37|410.97|413.37|410.97|0
1655851080000|2022-06-21 22:38:00|413.51|411.11|413.45|411.05|413.51|411.11|413.45|411.05|0
1655851090000|2022-06-21 22:38:10|413.51|411.11|413.51|411.11|413.51|411.11|413.51|411.11|0
1655851100000|2022-06-21 22:38:20|413.59|411.19|413.51|411.11|413.59|411.19|413.51|411.11|0
1655851140000|2022-06-21 22:39:00|413.37|410.97|413.37|410.97|413.37|410.97|413.37|410.97|0
1655851160000|2022-06-21 22:39:20|413.23|410.83|413.23|410.83|413.23|410.83|413.23|410.83|0
1655851200000|2022-06-21 22:40:00|413.37|410.97|413.37|410.97|413.37|410.97|413.37|410.97|0
1655851220000|2022-06-21 22:40:20|413.31|410.91|413.31|410.91|413.31|410.91|413.31|410.91|0
1655851230000|2022-06-21 22:40:30|413.23|410.83|413.09|410.69|413.23|410.83|413.09|410.69|0
1655851240000|2022-06-21 22:40:40|412.95|410.55|412.81|410.41|412.95|410.55|412.81|410.41|0
1655851260000|2022-06-21 22:41:00|412.74|410.34|412.81|410.41|412.81|410.41|412.67|410.27|0
1655851270000|2022-06-21 22:41:10|412.67|410.27|412.74|410.34|412.74|410.34|412.67|410.27|0
1655851280000|2022-06-21 22:41:20|412.67|410.27|412.74|410.34|412.74|410.34|412.67|410.27|0
1655851300000|2022-06-21 22:41:40|412.81|410.41|412.81|410.41|412.81|410.41|412.81|410.41|0
1655851320000|2022-06-21 22:42:00|412.88|410.48|412.88|410.48|412.88|410.48|412.88|410.48|0
1655851330000|2022-06-21 22:42:10|412.95|410.55|413.02|410.62|413.02|410.62|412.95|410.55|0
1655851340000|2022-06-21 22:42:20|412.95|410.55|412.81|410.41|412.95|410.55|412.81|410.41|0
1655851350000|2022-06-21 22:42:30|412.88|410.48|412.88|410.48|412.88|410.48|412.88|410.48|0
1655851370000|2022-06-21 22:42:50|412.95|410.55|412.95|410.55|412.95|410.55|412.95|410.55|0
1655851380000|2022-06-21 22:43:00|413.02|410.62|412.95|410.55|413.02|410.62|412.95|410.55|0
1655851390000|2022-06-21 22:43:10|412.81|410.41|412.67|410.27|412.81|410.41|412.67|410.27|0
1655851410000|2022-06-21 22:43:30|412.74|410.34|412.67|410.27|412.74|410.34|412.67|410.27|0
1655851420000|2022-06-21 22:43:40|412.81|410.41|412.81|410.41|412.81|410.41|412.81|410.41|0
1655851450000|2022-06-21 22:44:10|412.67|410.27|412.67|410.27|412.67|410.27|412.67|410.27|0
1655851460000|2022-06-21 22:44:20|412.53|410.13|412.53|410.13|412.53|410.13|412.53|410.13|0
1655851470000|2022-06-21 22:44:30|412.1|409.7|412.18|409.78|412.24|409.84|412.1|409.7|0
1655851480000|2022-06-21 22:44:40|412.1|409.7|412.24|409.84|412.24|409.84|412.1|409.7|0
1655851490000|2022-06-21 22:44:50|412.1|409.7|412.1|409.7|412.1|409.7|412.1|409.7|0
1655851500000|2022-06-21 22:45:00|412.24|409.84|412.1|409.7|412.24|409.84|412.1|409.7|0
1655851510000|2022-06-21 22:45:10|412.18|409.78|412.18|409.78|412.18|409.78|412.18|409.78|0
1655851520000|2022-06-21 22:45:20|412.1|409.7|412.18|409.78|412.18|409.78|412.1|409.7|0
1655851530000|2022-06-21 22:45:30|412.1|409.7|412.1|409.7|412.1|409.7|412.1|409.7|0
1655851540000|2022-06-21 22:45:40|411.96|409.56|411.96|409.56|411.96|409.56|411.96|409.56|0
1655851550000|2022-06-21 22:45:50|411.82|409.42|411.75|409.35|411.89|409.49|411.68|409.28|0
1655851560000|2022-06-21 22:46:00|411.68|409.28|411.82|409.42|411.82|409.42|411.68|409.28|0
1655851580000|2022-06-21 22:46:20|411.96|409.56|411.96|409.56|412.03|409.63|411.96|409.56|0
1655851590000|2022-06-21 22:46:30|412.03|409.63|411.96|409.56|412.03|409.63|411.96|409.56|0
1655851600000|2022-06-21 22:46:40|411.68|409.28|411.89|409.49|411.89|409.49|411.68|409.28|0
1655851610000|2022-06-21 22:46:50|411.96|409.56|412.03|409.63|412.1|409.7|411.96|409.56|0
1655851620000|2022-06-21 22:47:00|412.1|409.7|412.1|409.7|412.1|409.7|412.03|409.63|0
1655851630000|2022-06-21 22:47:10|412.17|409.77|412.17|409.77|412.17|409.77|412.17|409.77|0
1655851640000|2022-06-21 22:47:20|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1655851650000|2022-06-21 22:47:30|412.32|409.92|412.32|409.92|412.32|409.92|412.32|409.92|0
1655851660000|2022-06-21 22:47:40|412.38|409.98|412.03|409.63|412.38|409.98|412.03|409.63|0
1655851670000|2022-06-21 22:47:50|412.1|409.7|412.24|409.84|412.24|409.84|412.1|409.7|0
1655851680000|2022-06-21 22:48:00|412.38|409.98|412.38|409.98|412.38|409.98|412.32|409.92|0
1655851690000|2022-06-21 22:48:10|412.24|409.84|412.17|409.77|412.24|409.84|412.17|409.77|0
1655851700000|2022-06-21 22:48:20|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1655851720000|2022-06-21 22:48:40|412.31|409.91|412.31|409.91|412.31|409.91|412.31|409.91|0
1655851730000|2022-06-21 22:48:50|412.38|409.98|412.31|409.91|412.38|409.98|412.24|409.84|0
1655851790000|2022-06-21 22:49:50|412.38|409.98|412.38|409.98|412.38|409.98|412.38|409.98|0
1655851840000|2022-06-21 22:50:40|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1655851850000|2022-06-21 22:50:50|412.1|409.7|412.1|409.7|412.1|409.7|412.1|409.7|0
1655851860000|2022-06-21 22:51:00|411.96|409.56|412.24|409.84|412.24|409.84|411.96|409.56|0
1655851880000|2022-06-21 22:51:20|412.38|409.98|412.38|409.98|412.38|409.98|412.38|409.98|0
1655851900000|2022-06-21 22:51:40|412.45|410.05|412.45|410.05|412.45|410.05|412.45|410.05|0
1655851910000|2022-06-21 22:51:50|412.52|410.12|412.52|410.12|412.52|410.12|412.52|410.12|0
1655851960000|2022-06-21 22:52:40|412.38|409.98|412.38|409.98|412.38|409.98|412.38|409.98|0
1655851970000|2022-06-21 22:52:50|412.52|410.12|412.52|410.12|412.52|410.12|412.52|410.12|0
1655852000000|2022-06-21 22:53:20|412.38|409.98|412.38|409.98|412.38|409.98|412.38|409.98|0
1655852010000|2022-06-21 22:53:30|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1655852020000|2022-06-21 22:53:40|412.17|409.77|412.17|409.77|412.17|409.77|412.17|409.77|0
1655852030000|2022-06-21 22:53:50|412.31|409.91|412.38|409.98|412.38|409.98|412.31|409.91|0
1655852040000|2022-06-21 22:54:00|412.45|410.05|412.45|410.05|412.45|410.05|412.45|410.05|0
1655852050000|2022-06-21 22:54:10|412.1|409.7|412.17|409.77|412.17|409.77|412.1|409.7|0
1655852060000|2022-06-21 22:54:20|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1655852070000|2022-06-21 22:54:30|412.38|409.98|412.38|409.98|412.38|409.98|412.38|409.98|0
1655852080000|2022-06-21 22:54:40|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1655852090000|2022-06-21 22:54:50|412.38|409.98|412.38|409.98|412.38|409.98|412.38|409.98|0
1655852100000|2022-06-21 22:55:00|412.31|409.91|412.31|409.91|412.31|409.91|412.31|409.91|0
1655852110000|2022-06-21 22:55:10|412.17|409.77|412.1|409.7|412.24|409.84|412.1|409.7|0
1655852120000|2022-06-21 22:55:20|412.17|409.77|412.17|409.77|412.17|409.77|412.1|409.7|0
1655852130000|2022-06-21 22:55:30|412.24|409.84|412.31|409.91|412.31|409.91|412.24|409.84|0
1655852150000|2022-06-21 22:55:50|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1655852160000|2022-06-21 22:56:00|412.31|409.91|412.31|409.91|412.31|409.91|412.1|409.7|0
1655852170000|2022-06-21 22:56:10|412.52|410.12|412.52|410.12|412.52|410.12|412.52|410.12|0
1655852180000|2022-06-21 22:56:20|412.45|410.05|412.45|410.05|412.52|410.12|412.45|410.05|0
1655852190000|2022-06-21 22:56:30|412.52|410.12|412.52|410.12|412.52|410.12|412.52|410.12|0
1655852200000|2022-06-21 22:56:40|412.59|410.19|412.52|410.12|412.59|410.19|412.52|410.12|0
1655852210000|2022-06-21 22:56:50|412.59|410.19|412.59|410.19|412.59|410.19|412.59|410.19|0
1655852220000|2022-06-21 22:57:00|412.52|410.12|412.38|409.98|412.52|410.12|412.38|409.98|0
1655852230000|2022-06-21 22:57:10|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1655852250000|2022-06-21 22:57:30|412.17|409.77|412.24|409.84|412.24|409.84|412.17|409.77|0
1655852260000|2022-06-21 22:57:40|412.1|409.7|412.17|409.77|412.17|409.77|412.1|409.7|0
1655852270000|2022-06-21 22:57:50|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1655852280000|2022-06-21 22:58:00|412.31|409.91|412.1|409.7|412.31|409.91|412.1|409.7|0
1655852290000|2022-06-21 22:58:10|411.96|409.56|411.89|409.49|412.03|409.63|411.89|409.49|0
1655852300000|2022-06-21 22:58:20|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1655852320000|2022-06-21 22:58:40|411.89|409.49|411.96|409.56|411.96|409.56|411.89|409.49|0
1655852330000|2022-06-21 22:58:50|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1655852340000|2022-06-21 22:59:00|411.75|409.35|411.75|409.35|411.75|409.35|411.75|409.35|0
1655852350000|2022-06-21 22:59:10|411.82|409.42|411.82|409.42|411.82|409.42|411.75|409.35|0
1655852370000|2022-06-21 22:59:30|411.75|409.35|411.67|409.27|411.75|409.35|411.67|409.27|0
1655852380000|2022-06-21 22:59:40|411.81|409.41|411.67|409.27|411.81|409.41|411.67|409.27|0
1655852390000|2022-06-21 22:59:50|411.61|409.21|411.39|408.99|411.61|409.21|411.39|408.99|0
1655852400000|2022-06-21 23:00:00|411.47|409.07|411.47|409.07|411.47|409.07|411.47|409.07|0
1655852410000|2022-06-21 23:00:10|411.39|408.99|411.39|408.99|411.39|408.99|411.39|408.99|0
1655852420000|2022-06-21 23:00:20|411.47|409.07|411.53|409.13|411.53|409.13|411.47|409.07|0
1655852430000|2022-06-21 23:00:30|411.61|409.21|411.67|409.27|411.67|409.27|411.61|409.21|0
1655852440000|2022-06-21 23:00:40|411.81|409.41|411.81|409.41|411.81|409.41|411.81|409.41|0
1655852450000|2022-06-21 23:00:50|411.96|409.56|412.03|409.63|412.03|409.63|411.96|409.56|0
1655852460000|2022-06-21 23:01:00|411.96|409.56|412.1|409.7|412.1|409.7|411.96|409.56|0
1655852470000|2022-06-21 23:01:10|411.96|409.56|411.96|409.56|411.96|409.56|411.96|409.56|0
1655852500000|2022-06-21 23:01:40|411.95|409.55|411.95|409.55|411.95|409.55|411.95|409.55|0
1655852510000|2022-06-21 23:01:50|412.03|409.63|412.1|409.7|412.1|409.7|412.03|409.63|0
1655852520000|2022-06-21 23:02:00|412.03|409.63|412.1|409.7|412.1|409.7|412.03|409.63|0
1655852530000|2022-06-21 23:02:10|412.17|409.77|412.17|409.77|412.17|409.77|412.17|409.77|0
1655852540000|2022-06-21 23:02:20|412.24|409.84|412.38|409.98|412.38|409.98|412.24|409.84|0
1655852550000|2022-06-21 23:02:30|412.52|410.12|412.38|409.98|412.52|410.12|412.38|409.98|0
1655852560000|2022-06-21 23:02:40|412.45|410.05|412.38|409.98|412.45|410.05|412.38|409.98|0
1655852590000|2022-06-21 23:03:10|412.52|410.12|412.8|410.4|412.8|410.4|412.52|410.12|0
1655852600000|2022-06-21 23:03:20|412.94|410.54|412.8|410.4|412.94|410.54|412.8|410.4|0
1655852610000|2022-06-21 23:03:30|412.87|410.47|412.94|410.54|412.94|410.54|412.87|410.47|0
1655852640000|2022-06-21 23:04:00|412.66|410.26|412.66|410.26|412.66|410.26|412.66|410.26|0
1655852650000|2022-06-21 23:04:10|412.52|410.12|412.38|409.98|412.52|410.12|412.38|409.98|0
1655852680000|2022-06-21 23:04:40|412.52|410.12|412.52|410.12|412.52|410.12|412.52|410.12|0
1655852690000|2022-06-21 23:04:50|412.38|409.98|412.38|409.98|412.38|409.98|412.38|409.98|0
1655852700000|2022-06-21 23:05:00|412.52|410.12|412.45|410.05|412.52|410.12|412.45|410.05|0
1655852710000|2022-06-21 23:05:10|412.38|409.98|412.38|409.98|412.38|409.98|412.38|409.98|0
1655852760000|2022-06-21 23:06:00|412.24|409.84|412.23|409.83|412.24|409.84|412.23|409.83|0
1655852790000|2022-06-21 23:06:30|412.52|410.12|412.52|410.12|412.52|410.12|412.52|410.12|0
1655852830000|2022-06-21 23:07:10|412.66|410.26|412.8|410.4|412.8|410.4|412.66|410.26|0
1655852840000|2022-06-21 23:07:20|412.94|410.54|412.94|410.54|412.94|410.54|412.94|410.54|0
1655852850000|2022-06-21 23:07:30|413.08|410.68|412.94|410.54|413.08|410.68|412.94|410.54|0
1655852930000|2022-06-21 23:08:50|413.08|410.68|413.22|410.82|413.22|410.82|413.08|410.68|0
1655852950000|2022-06-21 23:09:10|413.08|410.68|413.22|410.82|413.22|410.82|413.08|410.68|0
1655853000000|2022-06-21 23:10:00|413.36|410.96|413.36|410.96|413.36|410.96|413.36|410.96|0
1655853010000|2022-06-21 23:10:10|413.22|410.82|413.22|410.82|413.22|410.82|413.22|410.82|0
1655853020000|2022-06-21 23:10:20|413.29|410.89|413.22|410.82|413.29|410.89|413.22|410.82|0
1655853090000|2022-06-21 23:11:30|413.36|410.96|413.36|410.96|413.36|410.96|413.36|410.96|0
1655853100000|2022-06-21 23:11:40|413.29|410.89|413.22|410.82|413.29|410.89|413.22|410.82|0
1655853150000|2022-06-21 23:12:30|413.08|410.68|413.22|410.82|413.22|410.82|413.08|410.68|0
1655853160000|2022-06-21 23:12:40|413.36|410.96|413.36|410.96|413.36|410.96|413.36|410.96|0
1655853180000|2022-06-21 23:13:00|413.22|410.82|413.36|410.96|413.36|410.96|413.22|410.82|0
1655853190000|2022-06-21 23:13:10|413.5|411.1|413.36|410.96|413.5|411.1|413.36|410.96|0
1655853200000|2022-06-21 23:13:20|413.5|411.1|413.64|411.24|413.64|411.24|413.5|411.1|0
1655853210000|2022-06-21 23:13:30|413.78|411.38|413.64|411.24|413.78|411.38|413.64|411.24|0
1655853220000|2022-06-21 23:13:40|413.78|411.38|413.78|411.38|413.78|411.38|413.78|411.38|0
1655853250000|2022-06-21 23:14:10|413.72|411.32|413.72|411.32|413.72|411.32|413.72|411.32|0
1655853260000|2022-06-21 23:14:20|413.64|411.24|413.57|411.17|413.64|411.24|413.57|411.17|0
1655853270000|2022-06-21 23:14:30|413.64|411.24|413.5|411.1|413.64|411.24|413.5|411.1|0
1655853290000|2022-06-21 23:14:50|413.64|411.24|413.64|411.24|413.64|411.24|413.64|411.24|0
1655853300000|2022-06-21 23:15:00|413.5|411.1|413.64|411.24|413.78|411.38|413.5|411.1|0
1655853310000|2022-06-21 23:15:10|413.78|411.38|413.78|411.38|413.78|411.38|413.78|411.38|0
1655853320000|2022-06-21 23:15:20|413.72|411.32|413.72|411.32|413.72|411.32|413.72|411.32|0
1655853330000|2022-06-21 23:15:30|413.64|411.24|413.72|411.32|413.72|411.32|413.64|411.24|0
1655853340000|2022-06-21 23:15:40|413.78|411.38|413.78|411.38|413.78|411.38|413.78|411.38|0
1655853380000|2022-06-21 23:16:20|413.64|411.24|413.71|411.31|413.78|411.38|413.64|411.24|0
1655853390000|2022-06-21 23:16:30|413.64|411.24|413.64|411.24|413.64|411.24|413.64|411.24|0
1655853400000|2022-06-21 23:16:40|413.5|411.1|413.64|411.24|413.64|411.24|413.5|411.1|0
1655853440000|2022-06-21 23:17:20|413.78|411.38|413.78|411.38|413.78|411.38|413.78|411.38|0
1655853520000|2022-06-21 23:18:40|414.06|411.66|413.92|411.52|414.06|411.66|413.92|411.52|0
1655853530000|2022-06-21 23:18:50|414.06|411.66|414.06|411.66|414.06|411.66|414|411.6|0
1655853540000|2022-06-21 23:19:00|414.21|411.81|414.21|411.81|414.21|411.81|414.21|411.81|0
1655853560000|2022-06-21 23:19:20|414.35|411.95|414.21|411.81|414.35|411.95|414.21|411.81|0
1655853580000|2022-06-21 23:19:40|414.35|411.95|414.28|411.88|414.35|411.95|414.28|411.88|0
1655853590000|2022-06-21 23:19:50|414.35|411.95|414.49|412.09|414.63|412.23|414.35|411.95|0
1655853600000|2022-06-21 23:20:00|414.63|412.23|414.63|412.23|414.63|412.23|414.63|412.23|0
1655853630000|2022-06-21 23:20:30|414.77|412.37|414.77|412.37|414.77|412.37|414.77|412.37|0
1655853640000|2022-06-21 23:20:40|414.7|412.3|414.77|412.37|414.77|412.37|414.7|412.3|0
1655853650000|2022-06-21 23:20:50|414.7|412.3|414.63|412.23|414.7|412.3|414.63|412.23|0
1655853670000|2022-06-21 23:21:10|414.49|412.09|414.35|411.95|414.49|412.09|414.35|411.95|0
1655853680000|2022-06-21 23:21:20|414.49|412.09|414.35|411.95|414.49|412.09|414.35|411.95|0
1655853710000|2022-06-21 23:21:50|414.28|411.88|414.28|411.88|414.28|411.88|414.28|411.88|0
1655853720000|2022-06-21 23:22:00|414.35|411.95|414.35|411.95|414.35|411.95|414.35|411.95|0
1655853750000|2022-06-21 23:22:30|414.2|411.8|414.35|411.95|414.35|411.95|414.2|411.8|0
1655853770000|2022-06-21 23:22:50|414.49|412.09|414.49|412.09|414.49|412.09|414.49|412.09|0
1655853780000|2022-06-21 23:23:00|414.42|412.02|414.35|411.95|414.49|412.09|414.35|411.95|0
1655853800000|2022-06-21 23:23:20|414.42|412.02|414.42|412.02|414.49|412.09|414.42|412.02|0
1655853810000|2022-06-21 23:23:30|414.49|412.09|414.35|411.95|414.49|412.09|414.35|411.95|0
1655853840000|2022-06-21 23:24:00|414.2|411.8|414.2|411.8|414.2|411.8|414.2|411.8|0
1655853850000|2022-06-21 23:24:10|414.14|411.74|414.14|411.74|414.14|411.74|414.14|411.74|0
1655853860000|2022-06-21 23:24:20|414.06|411.66|414.06|411.66|414.2|411.8|414.06|411.66|0
1655853900000|2022-06-21 23:25:00|414.14|411.74|414.2|411.8|414.2|411.8|414.14|411.74|0
1655853910000|2022-06-21 23:25:10|414.06|411.66|414.06|411.66|414.06|411.66|414.06|411.66|0
1655853930000|2022-06-21 23:25:30|413.92|411.52|413.64|411.24|413.92|411.52|413.64|411.24|0
1655853940000|2022-06-21 23:25:40|413.71|411.31|413.64|411.24|413.71|411.31|413.64|411.24|0
1655853950000|2022-06-21 23:25:50|413.78|411.38|413.64|411.24|413.78|411.38|413.64|411.24|0
1655853970000|2022-06-21 23:26:10|413.78|411.38|413.78|411.38|413.78|411.38|413.64|411.24|0
1655853980000|2022-06-21 23:26:20|413.92|411.52|413.78|411.38|413.92|411.52|413.78|411.38|0
1655853990000|2022-06-21 23:26:30|413.85|411.45|413.78|411.38|413.92|411.52|413.78|411.38|0
1655854010000|2022-06-21 23:26:50|413.85|411.45|413.78|411.38|413.85|411.45|413.78|411.38|0
1655854020000|2022-06-21 23:27:00|413.85|411.45|413.99|411.59|413.99|411.59|413.85|411.45|0
1655854030000|2022-06-21 23:27:10|413.92|411.52|413.99|411.59|413.99|411.59|413.92|411.52|0
1655854040000|2022-06-21 23:27:20|414.06|411.66|414.06|411.66|414.06|411.66|414.06|411.66|0
1655854060000|2022-06-21 23:27:40|414.2|411.8|414.2|411.8|414.2|411.8|414.2|411.8|0
1655854070000|2022-06-21 23:27:50|414.28|411.88|414.28|411.88|414.34|411.94|414.2|411.8|0
1655854080000|2022-06-21 23:28:00|414.2|411.8|414.2|411.8|414.28|411.88|414.2|411.8|0
1655854100000|2022-06-21 23:28:20|414.13|411.73|414.13|411.73|414.13|411.73|414.13|411.73|0
1655854110000|2022-06-21 23:28:30|414.06|411.66|414.06|411.66|414.06|411.66|414.06|411.66|0
1655854130000|2022-06-21 23:28:50|413.92|411.52|413.78|411.38|413.92|411.52|413.78|411.38|0
1655854150000|2022-06-21 23:29:10|413.92|411.52|414.06|411.66|414.06|411.66|413.92|411.52|0
1655854170000|2022-06-21 23:29:30|413.92|411.52|413.99|411.59|414.06|411.66|413.92|411.52|0
1655854180000|2022-06-21 23:29:40|414.06|411.66|414.2|411.8|414.2|411.8|414.06|411.66|0
1655854190000|2022-06-21 23:29:50|414.28|411.88|414.34|411.94|414.34|411.94|414.28|411.88|0
1655854200000|2022-06-21 23:30:00|414.13|411.73|414.2|411.8|414.2|411.8|414.06|411.66|0
1655854210000|2022-06-21 23:30:10|414.27|411.87|414.2|411.8|414.27|411.87|414.2|411.8|0
1655854220000|2022-06-21 23:30:20|414.06|411.66|414.06|411.66|414.06|411.66|414.06|411.66|0
1655854230000|2022-06-21 23:30:30|413.92|411.52|413.78|411.38|413.92|411.52|413.78|411.38|0
1655854240000|2022-06-21 23:30:40|413.85|411.45|413.78|411.38|413.85|411.45|413.78|411.38|0
1655854250000|2022-06-21 23:30:50|413.85|411.45|413.78|411.38|413.85|411.45|413.78|411.38|0
1655854260000|2022-06-21 23:31:00|413.85|411.45|413.78|411.38|413.92|411.52|413.78|411.38|0
1655854270000|2022-06-21 23:31:10|413.64|411.24|413.64|411.24|413.64|411.24|413.64|411.24|0
1655854290000|2022-06-21 23:31:30|413.49|411.09|413.57|411.17|413.64|411.24|413.49|411.09|0
1655854300000|2022-06-21 23:31:40|413.49|411.09|413.57|411.17|413.64|411.24|413.49|411.09|0
1655854310000|2022-06-21 23:31:50|413.49|411.09|413.49|411.09|413.49|411.09|413.49|411.09|0
1655854320000|2022-06-21 23:32:00|413.35|410.95|413.35|410.95|413.35|410.95|413.35|410.95|0
1655854330000|2022-06-21 23:32:10|413.21|410.81|413.21|410.81|413.21|410.81|413.21|410.81|0
1655854340000|2022-06-21 23:32:20|413.07|410.67|412.93|410.53|413.07|410.67|412.93|410.53|0
1655854350000|2022-06-21 23:32:30|413.07|410.67|413.07|410.67|413.07|410.67|413.07|410.67|0
1655854360000|2022-06-21 23:32:40|413.21|410.81|413.07|410.67|413.21|410.81|413.07|410.67|0
1655854380000|2022-06-21 23:33:00|412.93|410.53|412.93|410.53|413.07|410.67|412.93|410.53|0
1655854390000|2022-06-21 23:33:10|413|410.6|412.93|410.53|413|410.6|412.93|410.53|0
1655854410000|2022-06-21 23:33:30|413.07|410.67|413.07|410.67|413.07|410.67|413.07|410.67|0
1655854420000|2022-06-21 23:33:40|412.93|410.53|412.93|410.53|412.93|410.53|412.93|410.53|0
1655854450000|2022-06-21 23:34:10|412.79|410.39|412.79|410.39|412.79|410.39|412.65|410.25|0
1655854460000|2022-06-21 23:34:20|412.65|410.25|412.79|410.39|412.79|410.39|412.65|410.25|0
1655854470000|2022-06-21 23:34:30|412.72|410.32|412.79|410.39|412.79|410.39|412.72|410.32|0
1655854480000|2022-06-21 23:34:40|412.72|410.32|412.65|410.25|412.72|410.32|412.65|410.25|0
1655854490000|2022-06-21 23:34:50|412.72|410.32|412.65|410.25|412.72|410.32|412.65|410.25|0
1655854500000|2022-06-21 23:35:00|412.58|410.18|412.65|410.25|412.65|410.25|412.58|410.18|0
1655854520000|2022-06-21 23:35:20|412.93|410.53|413.21|410.81|413.35|410.95|412.93|410.53|0
1655854530000|2022-06-21 23:35:30|413.07|410.67|413.07|410.67|413.07|410.67|413.07|410.67|0
1655854550000|2022-06-21 23:35:50|413.21|410.81|413.21|410.81|413.21|410.81|413.21|410.81|0
1655854560000|2022-06-21 23:36:00|413.14|410.74|412.93|410.53|413.14|410.74|412.93|410.53|0
1655854580000|2022-06-21 23:36:20|412.79|410.39|412.79|410.39|412.79|410.39|412.79|410.39|0
1655854590000|2022-06-21 23:36:30|412.72|410.32|412.79|410.39|412.79|410.39|412.72|410.32|0
1655854600000|2022-06-21 23:36:40|412.72|410.32|412.79|410.39|412.79|410.39|412.72|410.32|0
1655854620000|2022-06-21 23:37:00|412.86|410.46|412.86|410.46|412.86|410.46|412.86|410.46|0
1655854630000|2022-06-21 23:37:10|412.79|410.39|412.79|410.39|412.79|410.39|412.79|410.39|0
1655854640000|2022-06-21 23:37:20|412.65|410.25|412.72|410.32|412.72|410.32|412.65|410.25|0
1655854650000|2022-06-21 23:37:30|412.79|410.39|412.79|410.39|412.79|410.39|412.79|410.39|0
1655854660000|2022-06-21 23:37:40|412.65|410.25|412.65|410.25|412.72|410.32|412.65|410.25|0
1655854680000|2022-06-21 23:38:00|412.58|410.18|412.58|410.18|412.58|410.18|412.58|410.18|0
1655854690000|2022-06-21 23:38:10|412.65|410.25|412.65|410.25|412.65|410.25|412.58|410.18|0
1655854700000|2022-06-21 23:38:20|412.72|410.32|412.86|410.46|412.86|410.46|412.65|410.25|0
1655854710000|2022-06-21 23:38:30|412.93|410.53|412.93|410.53|412.93|410.53|412.93|410.53|0
1655854720000|2022-06-21 23:38:40|413|410.6|413|410.6|413|410.6|413|410.6|0
1655854730000|2022-06-21 23:38:50|412.93|410.53|412.93|410.53|412.93|410.53|412.86|410.46|0
1655854740000|2022-06-21 23:39:00|412.86|410.46|412.79|410.39|412.86|410.46|412.72|410.32|0
1655854750000|2022-06-21 23:39:10|412.65|410.25|412.65|410.25|412.65|410.25|412.65|410.25|0
1655854770000|2022-06-21 23:39:30|412.72|410.32|412.72|410.32|412.72|410.32|412.72|410.32|0
1655854780000|2022-06-21 23:39:40|412.79|410.39|412.79|410.39|412.79|410.39|412.72|410.32|0
1655854800000|2022-06-21 23:40:00|412.64|410.24|412.64|410.24|412.64|410.24|412.64|410.24|0
1655854810000|2022-06-21 23:40:10|412.79|410.39|413.07|410.67|413.14|410.74|412.79|410.39|0
1655854820000|2022-06-21 23:40:20|412.93|410.53|412.93|410.53|412.93|410.53|412.93|410.53|0
1655854830000|2022-06-21 23:40:30|412.86|410.46|412.79|410.39|412.86|410.46|412.79|410.39|0
1655854840000|2022-06-21 23:40:40|412.86|410.46|412.86|410.46|412.86|410.46|412.79|410.39|0
1655854850000|2022-06-21 23:40:50|413|410.6|412.93|410.53|413|410.6|412.86|410.46|0
1655854860000|2022-06-21 23:41:00|413|410.6|413.07|410.67|413.07|410.67|413|410.6|0
1655854870000|2022-06-21 23:41:10|413|410.6|413|410.6|413.07|410.67|413|410.6|0
1655854880000|2022-06-21 23:41:20|413.07|410.67|413.07|410.67|413.07|410.67|413.07|410.67|0
1655854890000|2022-06-21 23:41:30|413.14|410.74|413.14|410.74|413.14|410.74|413.14|410.74|0
1655854900000|2022-06-21 23:41:40|413.21|410.81|413.35|410.95|413.35|410.95|413.21|410.81|0
1655854910000|2022-06-21 23:41:50|413.28|410.88|413.35|410.95|413.35|410.95|413.21|410.81|0
1655854930000|2022-06-21 23:42:10|413.56|411.16|413.49|411.09|413.56|411.16|413.49|411.09|0
1655854940000|2022-06-21 23:42:20|413.63|411.23|413.63|411.23|413.63|411.23|413.63|411.23|0
1655854960000|2022-06-21 23:42:40|413.49|411.09|413.63|411.23|413.63|411.23|413.49|411.09|0
1655854980000|2022-06-21 23:43:00|413.77|411.37|413.63|411.23|413.77|411.37|413.56|411.16|0
1655854990000|2022-06-21 23:43:10|413.7|411.3|413.63|411.23|413.7|411.3|413.63|411.23|0
1655855000000|2022-06-21 23:43:20|413.77|411.37|413.77|411.37|413.77|411.37|413.77|411.37|0
1655855010000|2022-06-21 23:43:30|413.7|411.3|413.77|411.37|413.77|411.37|413.7|411.3|0
1655855040000|2022-06-21 23:44:00|413.85|411.45|413.91|411.51|413.91|411.51|413.85|411.45|0
1655855050000|2022-06-21 23:44:10|413.85|411.45|413.85|411.45|413.85|411.45|413.85|411.45|0
1655855060000|2022-06-21 23:44:20|413.77|411.37|413.63|411.23|413.77|411.37|413.56|411.16|0
1655855080000|2022-06-21 23:44:40|413.7|411.3|413.7|411.3|413.7|411.3|413.7|411.3|0
1655855090000|2022-06-21 23:44:50|413.63|411.23|413.56|411.16|413.63|411.23|413.49|411.09|0
1655855100000|2022-06-21 23:45:00|413.49|411.09|413.63|411.23|413.77|411.37|413.49|411.09|0
1655855110000|2022-06-21 23:45:10|413.56|411.16|413.49|411.09|413.56|411.16|413.49|411.09|0
1655855120000|2022-06-21 23:45:20|413.7|411.3|413.7|411.3|413.7|411.3|413.7|411.3|0
1655855130000|2022-06-21 23:45:30|413.63|411.23|413.56|411.16|413.7|411.3|413.56|411.16|0
1655855150000|2022-06-21 23:45:50|413.63|411.23|413.56|411.16|413.63|411.23|413.56|411.16|0
1655855160000|2022-06-21 23:46:00|413.49|411.09|413.49|411.09|413.49|411.09|413.42|411.02|0
1655855170000|2022-06-21 23:46:10|413.35|410.95|413.35|410.95|413.42|411.02|413.35|410.95|0
1655855190000|2022-06-21 23:46:30|413.28|410.88|413.28|410.88|413.28|410.88|413.28|410.88|0
1655855200000|2022-06-21 23:46:40|413.21|410.81|413.14|410.74|413.21|410.81|413.07|410.67|0
1655855210000|2022-06-21 23:46:50|413.21|410.81|413.07|410.67|413.21|410.81|413.07|410.67|0
1655855220000|2022-06-21 23:47:00|412.92|410.52|412.78|410.38|413|410.6|412.78|410.38|0
1655855230000|2022-06-21 23:47:10|412.86|410.46|413|410.6|413|410.6|412.78|410.38|0
1655855240000|2022-06-21 23:47:20|413.21|410.81|412.92|410.52|413.21|410.81|412.92|410.52|0
1655855260000|2022-06-21 23:47:40|412.86|410.46|412.78|410.38|412.92|410.52|412.78|410.38|0
1655855270000|2022-06-21 23:47:50|412.64|410.24|412.64|410.24|412.64|410.24|412.64|410.24|0
1655855290000|2022-06-21 23:48:10|412.72|410.32|412.72|410.32|412.72|410.32|412.72|410.32|0
1655855300000|2022-06-21 23:48:20|412.64|410.24|412.64|410.24|412.64|410.24|412.64|410.24|0
1655855320000|2022-06-21 23:48:40|412.5|410.1|412.5|410.1|412.5|410.1|412.5|410.1|0
1655855330000|2022-06-21 23:48:50|412.57|410.17|412.78|410.38|412.78|410.38|412.57|410.17|0
1655855340000|2022-06-21 23:49:00|412.64|410.24|412.64|410.24|412.64|410.24|412.64|410.24|0
1655855360000|2022-06-21 23:49:20|412.5|410.1|412.5|410.1|412.5|410.1|412.5|410.1|0
1655855370000|2022-06-21 23:49:30|412.64|410.24|412.64|410.24|412.64|410.24|412.64|410.24|0
1655855400000|2022-06-21 23:50:00|412.5|410.1|412.64|410.24|412.64|410.24|412.5|410.1|0
1655855410000|2022-06-21 23:50:10|412.5|410.1|412.5|410.1|412.5|410.1|412.5|410.1|0
1655855420000|2022-06-21 23:50:20|412.36|409.96|412.36|409.96|412.36|409.96|412.36|409.96|0
1655855430000|2022-06-21 23:50:30|412.29|409.89|412.22|409.82|412.29|409.89|412.22|409.82|0
1655855440000|2022-06-21 23:50:40|412.15|409.75|411.94|409.54|412.15|409.75|411.94|409.54|0
1655855460000|2022-06-21 23:51:00|412.08|409.68|411.94|409.54|412.08|409.68|411.94|409.54|0
1655855470000|2022-06-21 23:51:10|412.01|409.61|412.01|409.61|412.01|409.61|412.01|409.61|0
1655855480000|2022-06-21 23:51:20|412.08|409.68|411.94|409.54|412.08|409.68|411.94|409.54|0
1655855490000|2022-06-21 23:51:30|412.01|409.61|412.08|409.68|412.08|409.68|412.01|409.61|0
1655855500000|2022-06-21 23:51:40|412.01|409.61|412.01|409.61|412.01|409.61|411.94|409.54|0
1655855510000|2022-06-21 23:51:50|412.15|409.75|412.01|409.61|412.15|409.75|412.01|409.61|0
1655855520000|2022-06-21 23:52:00|411.94|409.54|411.8|409.4|411.94|409.54|411.8|409.4|0
1655855530000|2022-06-21 23:52:10|411.87|409.47|411.87|409.47|411.94|409.54|411.87|409.47|0
1655855540000|2022-06-21 23:52:20|412.01|409.61|412.01|409.61|412.01|409.61|411.94|409.54|0
1655855550000|2022-06-21 23:52:30|412.15|409.75|412.22|409.82|412.22|409.82|412.15|409.75|0
1655855560000|2022-06-21 23:52:40|412.29|409.89|412.43|410.03|412.43|410.03|412.29|409.89|0
1655855570000|2022-06-21 23:52:50|412.5|410.1|412.36|409.96|412.5|410.1|412.36|409.96|0
1655855580000|2022-06-21 23:53:00|412.29|409.89|412.22|409.82|412.36|409.96|412.22|409.82|0
1655855590000|2022-06-21 23:53:10|412.29|409.89|412.29|409.89|412.29|409.89|412.29|409.89|0
1655855600000|2022-06-21 23:53:20|412.36|409.96|412.43|410.03|412.43|410.03|412.36|409.96|0
1655855610000|2022-06-21 23:53:30|412.36|409.96|412.43|410.03|412.43|410.03|412.36|409.96|0
1655855620000|2022-06-21 23:53:40|412.36|409.96|412.36|409.96|412.36|409.96|412.36|409.96|0
1655855630000|2022-06-21 23:53:50|412.22|409.82|412.22|409.82|412.22|409.82|412.22|409.82|0
1655855640000|2022-06-21 23:54:00|412.36|409.96|412.22|409.82|412.36|409.96|412.22|409.82|0
1655855650000|2022-06-21 23:54:10|412.15|409.75|412.08|409.68|412.15|409.75|412.08|409.68|0
1655855660000|2022-06-21 23:54:20|411.94|409.54|411.94|409.54|411.94|409.54|411.94|409.54|0
1655855670000|2022-06-21 23:54:30|411.93|409.53|412.08|409.68|412.08|409.68|411.93|409.53|0
1655855690000|2022-06-21 23:54:50|412.22|409.82|412.08|409.68|412.22|409.82|412.08|409.68|0
1655855700000|2022-06-21 23:55:00|411.93|409.53|412.01|409.61|412.01|409.61|411.93|409.53|0
1655855710000|2022-06-21 23:55:10|412.08|409.68|412.01|409.61|412.08|409.68|412.01|409.61|0
1655855720000|2022-06-21 23:55:20|412.08|409.68|411.93|409.53|412.08|409.68|411.93|409.53|0
1655855740000|2022-06-21 23:55:40|411.79|409.39|411.79|409.39|411.79|409.39|411.79|409.39|0
1655855760000|2022-06-21 23:56:00|411.87|409.47|411.87|409.47|411.87|409.47|411.87|409.47|0
1655855770000|2022-06-21 23:56:10|411.93|409.53|411.93|409.53|412.01|409.61|411.93|409.53|0
1655855780000|2022-06-21 23:56:20|412.08|409.68|412.08|409.68|412.08|409.68|412.08|409.68|0
1655855790000|2022-06-21 23:56:30|412.01|409.61|412.08|409.68|412.08|409.68|412.01|409.61|0
1655855800000|2022-06-21 23:56:40|411.93|409.53|412.01|409.61|412.01|409.61|411.93|409.53|0
1655855810000|2022-06-21 23:56:50|411.93|409.53|412.07|409.67|412.07|409.67|411.93|409.53|0
1655855820000|2022-06-21 23:57:00|412.15|409.75|412.22|409.82|412.22|409.82|412.15|409.75|0
1655855830000|2022-06-21 23:57:10|412.07|409.67|412.07|409.67|412.22|409.82|412.07|409.67|0
1655855850000|2022-06-21 23:57:30|412.22|409.82|412.15|409.75|412.22|409.82|412.15|409.75|0
1655855860000|2022-06-21 23:57:40|412.22|409.82|412.22|409.82|412.22|409.82|412.22|409.82|0
1655855870000|2022-06-21 23:57:50|412.15|409.75|412.07|409.67|412.15|409.75|412.07|409.67|0
1655855880000|2022-06-21 23:58:00|412.22|409.82|412.15|409.75|412.22|409.82|412.15|409.75|0
1655855890000|2022-06-21 23:58:10|412.07|409.67|412.07|409.67|412.07|409.67|412.07|409.67|0
1655855900000|2022-06-21 23:58:20|412.15|409.75|412.22|409.82|412.22|409.82|412.15|409.75|0
1655855910000|2022-06-21 23:58:30|412.15|409.75|412.07|409.67|412.22|409.82|412.07|409.67|0
1655855920000|2022-06-21 23:58:40|412.15|409.75|412.07|409.67|412.15|409.75|412.07|409.67|0
1655855930000|2022-06-21 23:58:50|412.15|409.75|412.07|409.67|412.15|409.75|412.07|409.67|0
1655855940000|2022-06-21 23:59:00|412.01|409.61|412.01|409.61|412.01|409.61|412.01|409.61|0
1655855950000|2022-06-21 23:59:10|412.07|409.67|412.07|409.67|412.07|409.67|412.07|409.67|0
1655855970000|2022-06-21 23:59:30|411.93|409.53|411.93|409.53|411.93|409.53|411.93|409.53|0
1655855980000|2022-06-21 23:59:40|412.01|409.61|411.93|409.53|412.01|409.61|411.93|409.53|0
1655856000000|2022-06-22 00:00:00|411.87|409.47|411.65|409.25|411.93|409.53|411.65|409.25|0
1655856010000|2022-06-22 00:00:10|411.51|409.11|412.21|409.81|412.21|409.81|411.51|409.11|0
1655856020000|2022-06-22 00:00:20|412.64|410.24|412.78|410.38|412.78|410.38|412.64|410.24|0
1655856030000|2022-06-22 00:00:30|412.64|410.24|412.64|410.24|412.64|410.24|412.57|410.17|0
1655856040000|2022-06-22 00:00:40|412.92|410.52|412.92|410.52|412.92|410.52|412.92|410.52|0
1655856050000|2022-06-22 00:00:50|412.85|410.45|412.92|410.52|412.92|410.52|412.85|410.45|0
1655856060000|2022-06-22 00:01:00|413.2|410.8|413.2|410.8|413.34|410.94|413.2|410.8|0
1655856070000|2022-06-22 00:01:10|413.06|410.66|412.92|410.52|413.06|410.66|412.92|410.52|0
1655856080000|2022-06-22 00:01:20|412.85|410.45|412.64|410.24|412.85|410.45|412.64|410.24|0
1655856090000|2022-06-22 00:01:30|412.5|410.1|412.92|410.52|412.92|410.52|412.5|410.1|0
1655856100000|2022-06-22 00:01:40|412.78|410.38|412.5|410.1|412.78|410.38|412.5|410.1|0
1655856110000|2022-06-22 00:01:50|412.57|410.17|412.5|410.1|412.57|410.17|412.43|410.03|0
1655856120000|2022-06-22 00:02:00|412.57|410.17|412.78|410.38|412.78|410.38|412.57|410.17|0
1655856130000|2022-06-22 00:02:10|412.64|410.24|412.85|410.45|412.85|410.45|412.64|410.24|0
1655856140000|2022-06-22 00:02:20|412.92|410.52|412.78|410.38|412.92|410.52|412.78|410.38|0
1655856150000|2022-06-22 00:02:30|412.5|410.1|412.71|410.31|412.71|410.31|412.5|410.1|0
1655856160000|2022-06-22 00:02:40|412.78|410.38|412.78|410.38|412.78|410.38|412.71|410.31|0
1655856170000|2022-06-22 00:02:50|413.06|410.66|413.34|410.94|413.34|410.94|413.06|410.66|0
1655856180000|2022-06-22 00:03:00|413.48|411.08|413.62|411.22|413.62|411.22|413.48|411.08|0
1655856190000|2022-06-22 00:03:10|413.77|411.37|413.41|411.01|413.77|411.37|413.41|411.01|0
1655856200000|2022-06-22 00:03:20|413.2|410.8|413.06|410.66|413.2|410.8|413.06|410.66|0
1655856210000|2022-06-22 00:03:30|413.2|410.8|413.06|410.66|413.2|410.8|413.06|410.66|0
1655856220000|2022-06-22 00:03:40|413.41|411.01|413.2|410.8|413.48|411.08|413.2|410.8|0
1655856230000|2022-06-22 00:03:50|413.34|410.94|413.27|410.87|413.34|410.94|413.2|410.8|0
1655856240000|2022-06-22 00:04:00|413.13|410.73|413.2|410.8|413.2|410.8|412.99|410.59|0
1655856250000|2022-06-22 00:04:10|413.27|410.87|413.76|411.36|413.76|411.36|413.27|410.87|0
1655856260000|2022-06-22 00:04:20|413.84|411.44|413.7|411.3|413.84|411.44|413.7|411.3|0
1655856270000|2022-06-22 00:04:30|413.62|411.22|413.7|411.3|413.7|411.3|413.62|411.22|0
1655856280000|2022-06-22 00:04:40|413.62|411.22|413.62|411.22|413.76|411.36|413.62|411.22|0
1655856290000|2022-06-22 00:04:50|413.84|411.44|413.76|411.36|413.91|411.51|413.76|411.36|0
1655856300000|2022-06-22 00:05:00|413.84|411.44|414.05|411.65|414.05|411.65|413.84|411.44|0
1655856310000|2022-06-22 00:05:10|413.84|411.44|413.91|411.51|413.91|411.51|413.76|411.36|0
1655856320000|2022-06-22 00:05:20|414.05|411.65|413.84|411.44|414.05|411.65|413.84|411.44|0
1655856330000|2022-06-22 00:05:30|413.98|411.58|413.91|411.51|413.98|411.58|413.76|411.36|0
1655856340000|2022-06-22 00:05:40|413.76|411.36|413.62|411.22|413.76|411.36|413.62|411.22|0
1655856350000|2022-06-22 00:05:50|413.76|411.36|414.05|411.65|414.05|411.65|413.76|411.36|0
1655856360000|2022-06-22 00:06:00|414.19|411.79|414.19|411.79|414.19|411.79|414.05|411.65|0
1655856370000|2022-06-22 00:06:10|414.26|411.86|414.19|411.79|414.26|411.86|414.19|411.79|0
1655856380000|2022-06-22 00:06:20|414.33|411.93|414.89|412.49|414.89|412.49|414.33|411.93|0
1655856390000|2022-06-22 00:06:30|415.04|412.64|415.18|412.78|415.18|412.78|415.04|412.64|0
1655856400000|2022-06-22 00:06:40|415.04|412.64|414.83|412.43|415.04|412.64|414.83|412.43|0
1655856410000|2022-06-22 00:06:50|414.75|412.35|414.89|412.49|414.89|412.49|414.75|412.35|0
1655856420000|2022-06-22 00:07:00|414.75|412.35|414.89|412.49|414.89|412.49|414.61|412.21|0
1655856430000|2022-06-22 00:07:10|415.04|412.64|414.89|412.49|415.04|412.64|414.89|412.49|0
1655856440000|2022-06-22 00:07:20|414.75|412.35|414.75|412.35|414.75|412.35|414.75|412.35|0
1655856450000|2022-06-22 00:07:30|414.89|412.49|414.83|412.43|414.89|412.49|414.83|412.43|0
1655856460000|2022-06-22 00:07:40|414.75|412.35|414.61|412.21|414.75|412.35|414.61|412.21|0
1655856470000|2022-06-22 00:07:50|414.69|412.29|414.68|412.28|414.69|412.29|414.61|412.21|0
1655856480000|2022-06-22 00:08:00|414.89|412.49|414.75|412.35|414.89|412.49|414.75|412.35|0
1655856490000|2022-06-22 00:08:10|414.83|412.43|414.89|412.49|414.89|412.49|414.83|412.43|0
1655856500000|2022-06-22 00:08:20|414.97|412.57|415.04|412.64|415.04|412.64|414.97|412.57|0
1655856510000|2022-06-22 00:08:30|415.18|412.78|415.11|412.71|415.18|412.78|415.04|412.64|0
1655856520000|2022-06-22 00:08:40|415.18|412.78|415.46|413.06|415.46|413.06|415.18|412.78|0
1655856530000|2022-06-22 00:08:50|415.6|413.2|415.74|413.34|415.74|413.34|415.6|413.2|0
1655856540000|2022-06-22 00:09:00|415.82|413.42|416.38|413.98|416.38|413.98|415.82|413.42|0
1655856550000|2022-06-22 00:09:10|416.45|414.05|416.59|414.19|416.59|414.19|416.38|413.98|0
1655856560000|2022-06-22 00:09:20|416.45|414.05|416.31|413.91|416.45|414.05|416.31|413.91|0
1655856570000|2022-06-22 00:09:30|416.45|414.05|416.31|413.91|416.59|414.19|416.31|413.91|0
1655856580000|2022-06-22 00:09:40|416.24|413.84|416.38|413.98|416.38|413.98|416.24|413.84|0
1655856590000|2022-06-22 00:09:50|416.24|413.84|416.24|413.84|416.31|413.91|416.24|413.84|0
1655856600000|2022-06-22 00:10:00|416.17|413.77|416.38|413.98|416.38|413.98|416.17|413.77|0
1655856610000|2022-06-22 00:10:10|416.24|413.84|416.31|413.91|416.31|413.91|416.03|413.63|0
1655856620000|2022-06-22 00:10:20|416.24|413.84|416.31|413.91|416.31|413.91|416.17|413.77|0
1655856630000|2022-06-22 00:10:30|416.17|413.77|416.24|413.84|416.24|413.84|416.17|413.77|0
1655856640000|2022-06-22 00:10:40|416.31|413.91|416.45|414.05|416.45|414.05|416.31|413.91|0
1655856650000|2022-06-22 00:10:50|416.59|414.19|416.59|414.19|416.59|414.19|416.59|414.19|0
1655856660000|2022-06-22 00:11:00|416.45|414.05|416.45|414.05|416.45|414.05|416.45|414.05|0
1655856670000|2022-06-22 00:11:10|416.53|414.13|416.24|413.84|416.53|414.13|416.24|413.84|0
1655856680000|2022-06-22 00:11:20|416.31|413.91|416.24|413.84|416.31|413.91|416.17|413.77|0
1655856690000|2022-06-22 00:11:30|416.17|413.77|416.59|414.19|416.59|414.19|416.17|413.77|0
1655856700000|2022-06-22 00:11:40|416.38|413.98|416.45|414.05|416.45|414.05|416.31|413.91|0
1655856710000|2022-06-22 00:11:50|416.74|414.34|416.53|414.13|416.88|414.48|416.53|414.13|0
1655856720000|2022-06-22 00:12:00|416.67|414.27|416.74|414.34|416.74|414.34|416.67|414.27|0
1655856730000|2022-06-22 00:12:10|416.88|414.48|417.02|414.62|417.02|414.62|416.88|414.48|0
1655856740000|2022-06-22 00:12:20|416.95|414.55|417.02|414.62|417.02|414.62|416.95|414.55|0
1655856750000|2022-06-22 00:12:30|416.88|414.48|417.09|414.69|417.16|414.76|416.88|414.48|0
1655856760000|2022-06-22 00:12:40|417.02|414.62|417.02|414.62|417.02|414.62|417.02|414.62|0
1655856770000|2022-06-22 00:12:50|417.09|414.69|417.02|414.62|417.09|414.69|417.02|414.62|0
1655856780000|2022-06-22 00:13:00|417.09|414.69|417.16|414.76|417.16|414.76|417.09|414.69|0
1655856790000|2022-06-22 00:13:10|417.09|414.69|417.02|414.62|417.09|414.69|417.02|414.62|0
1655856800000|2022-06-22 00:13:20|417.09|414.69|417.16|414.76|417.16|414.76|417.09|414.69|0
1655856810000|2022-06-22 00:13:30|417.3|414.9|417.73|415.33|417.73|415.33|417.3|414.9|0
1655856820000|2022-06-22 00:13:40|417.8|415.4|418.16|415.76|418.16|415.76|417.8|415.4|0
1655856830000|2022-06-22 00:13:50|418.01|415.61|418.01|415.61|418.01|415.61|418.01|415.61|0
1655856840000|2022-06-22 00:14:00|418.09|415.69|418.3|415.9|418.3|415.9|418.09|415.69|0
1655856850000|2022-06-22 00:14:10|418.16|415.76|418.16|415.76|418.16|415.76|418.01|415.61|0
1655856860000|2022-06-22 00:14:20|418.01|415.61|417.87|415.47|418.01|415.61|417.87|415.47|0
1655856870000|2022-06-22 00:14:30|417.59|415.19|417.59|415.19|417.66|415.26|417.59|415.19|0
1655856880000|2022-06-22 00:14:40|417.87|415.47|417.73|415.33|417.87|415.47|417.73|415.33|0
1655856890000|2022-06-22 00:14:50|417.59|415.19|417.59|415.19|417.66|415.26|417.59|415.19|0
1655856900000|2022-06-22 00:15:00|417.44|415.04|417.73|415.33|418.01|415.61|417.44|415.04|0
1655856910000|2022-06-22 00:15:10|417.87|415.47|418.01|415.61|418.01|415.61|417.8|415.4|0
1655856930000|2022-06-22 00:15:30|417.94|415.54|418.01|415.61|418.01|415.61|417.73|415.33|0
1655856940000|2022-06-22 00:15:40|417.87|415.47|417.87|415.47|417.87|415.47|417.87|415.47|0
1655856950000|2022-06-22 00:15:50|418.01|415.61|417.73|415.33|418.01|415.61|417.73|415.33|0
1655856960000|2022-06-22 00:16:00|417.8|415.4|417.59|415.19|417.87|415.47|417.59|415.19|0
1655856970000|2022-06-22 00:16:10|417.16|414.76|417.16|414.76|417.3|414.9|417.16|414.76|0
1655856980000|2022-06-22 00:16:20|417.09|414.69|417.16|414.76|417.16|414.76|417.09|414.69|0
1655856990000|2022-06-22 00:16:30|417.02|414.62|417.02|414.62|417.02|414.62|417.02|414.62|0
1655857000000|2022-06-22 00:16:40|417.09|414.69|416.88|414.48|417.09|414.69|416.88|414.48|0
1655857010000|2022-06-22 00:16:50|417.02|414.62|416.73|414.33|417.02|414.62|416.73|414.33|0
1655857020000|2022-06-22 00:17:00|416.67|414.27|416.59|414.19|416.67|414.27|416.59|414.19|0
1655857030000|2022-06-22 00:17:10|416.67|414.27|416.31|413.91|416.67|414.27|416.31|413.91|0
1655857040000|2022-06-22 00:17:20|416.45|414.05|416.45|414.05|416.45|414.05|416.31|413.91|0
1655857050000|2022-06-22 00:17:30|416.38|413.98|416.45|414.05|416.45|414.05|416.38|413.98|0
1655857060000|2022-06-22 00:17:40|416.38|413.98|416.38|413.98|416.45|414.05|416.38|413.98|0
1655857070000|2022-06-22 00:17:50|416.45|414.05|416.59|414.19|416.59|414.19|416.38|413.98|0
1655857080000|2022-06-22 00:18:00|416.45|414.05|416.66|414.26|416.73|414.33|416.45|414.05|0
1655857090000|2022-06-22 00:18:10|416.73|414.33|416.59|414.19|416.73|414.33|416.52|414.12|0
1655857100000|2022-06-22 00:18:20|416.66|414.26|416.87|414.47|416.87|414.47|416.66|414.26|0
1655857110000|2022-06-22 00:18:30|416.59|414.19|416.73|414.33|416.73|414.33|416.59|414.19|0
1655857120000|2022-06-22 00:18:40|416.87|414.47|416.87|414.47|416.87|414.47|416.87|414.47|0
1655857130000|2022-06-22 00:18:50|416.95|414.55|416.87|414.47|416.95|414.55|416.87|414.47|0
1655857140000|2022-06-22 00:19:00|417.02|414.62|416.73|414.33|417.02|414.62|416.73|414.33|0
1655857150000|2022-06-22 00:19:10|416.52|414.12|416.81|414.41|416.81|414.41|416.52|414.12|0
1655857160000|2022-06-22 00:19:20|416.73|414.33|416.81|414.41|416.95|414.55|416.73|414.33|0
1655857170000|2022-06-22 00:19:30|417.02|414.62|417.02|414.62|417.02|414.62|416.95|414.55|0
1655857180000|2022-06-22 00:19:40|417.09|414.69|416.73|414.33|417.16|414.76|416.73|414.33|0
1655857190000|2022-06-22 00:19:50|416.81|414.41|416.87|414.47|416.87|414.47|416.81|414.41|0
1655857200000|2022-06-22 00:20:00|416.66|414.26|416.59|414.19|416.66|414.26|416.52|414.12|0
1655857210000|2022-06-22 00:20:10|416.45|414.05|416.38|413.98|416.45|414.05|416.38|413.98|0
1655857220000|2022-06-22 00:20:20|416.31|413.91|416.31|413.91|416.31|413.91|416.31|413.91|0
1655857230000|2022-06-22 00:20:30|416.1|413.7|416.31|413.91|416.31|413.91|416.1|413.7|0
1655857240000|2022-06-22 00:20:40|416.24|413.84|416.45|414.05|416.45|414.05|416.24|413.84|0
1655857250000|2022-06-22 00:20:50|416.38|413.98|416.31|413.91|416.38|413.98|416.24|413.84|0
1655857260000|2022-06-22 00:21:00|416.16|413.76|416.02|413.62|416.16|413.76|416.02|413.62|0
1655857270000|2022-06-22 00:21:10|416.16|413.76|415.74|413.34|416.16|413.76|415.74|413.34|0
1655857280000|2022-06-22 00:21:20|415.6|413.2|415.88|413.48|415.88|413.48|415.6|413.2|0
1655857290000|2022-06-22 00:21:30|415.95|413.55|415.88|413.48|415.95|413.55|415.88|413.48|0
1655857300000|2022-06-22 00:21:40|415.74|413.34|415.88|413.48|415.88|413.48|415.74|413.34|0
1655857310000|2022-06-22 00:21:50|416.02|413.62|415.88|413.48|416.02|413.62|415.88|413.48|0
1655857320000|2022-06-22 00:22:00|415.81|413.41|416.16|413.76|416.16|413.76|415.81|413.41|0
1655857330000|2022-06-22 00:22:10|416.31|413.91|416.24|413.84|416.31|413.91|416.24|413.84|0
1655857340000|2022-06-22 00:22:20|416.31|413.91|416.38|413.98|416.45|414.05|416.31|413.91|0
1655857350000|2022-06-22 00:22:30|416.45|414.05|416.45|414.05|416.45|414.05|416.31|413.91|0
1655857360000|2022-06-22 00:22:40|416.31|413.91|416.45|414.05|416.45|414.05|416.31|413.91|0
1655857370000|2022-06-22 00:22:50|416.31|413.91|416.16|413.76|416.45|414.05|416.16|413.76|0
1655857380000|2022-06-22 00:23:00|416.31|413.91|416.16|413.76|416.31|413.91|416.16|413.76|0
1655857390000|2022-06-22 00:23:10|416.24|413.84|416.31|413.91|416.31|413.91|416.24|413.84|0
1655857400000|2022-06-22 00:23:20|416.45|414.05|416.45|414.05|416.45|414.05|416.38|413.98|0
1655857410000|2022-06-22 00:23:30|416.31|413.91|416.38|413.98|416.38|413.98|416.31|413.91|0
1655857420000|2022-06-22 00:23:40|416.31|413.91|416.45|414.05|416.45|414.05|416.31|413.91|0
1655857430000|2022-06-22 00:23:50|416.31|413.91|416.59|414.19|416.59|414.19|416.31|413.91|0
1655857440000|2022-06-22 00:24:00|416.87|414.47|417.01|414.61|417.01|414.61|416.87|414.47|0
1655857450000|2022-06-22 00:24:10|416.87|414.47|417.01|414.61|417.01|414.61|416.87|414.47|0
1655857460000|2022-06-22 00:24:20|417.16|414.76|417.16|414.76|417.16|414.76|417.16|414.76|0
1655857470000|2022-06-22 00:24:30|417.23|414.83|417.16|414.76|417.23|414.83|417.16|414.76|0
1655857480000|2022-06-22 00:24:40|417.23|414.83|417.37|414.97|417.37|414.97|417.23|414.83|0
1655857490000|2022-06-22 00:24:50|417.58|415.18|417.87|415.47|417.87|415.47|417.58|415.18|0
1655857500000|2022-06-22 00:25:00|417.72|415.32|417.8|415.4|417.8|415.4|417.66|415.26|0
1655857510000|2022-06-22 00:25:10|417.66|415.26|417.44|415.04|417.66|415.26|417.44|415.04|0
1655857520000|2022-06-22 00:25:20|417.37|414.97|417.37|414.97|417.44|415.04|417.37|414.97|0
1655857530000|2022-06-22 00:25:30|417.09|414.69|417.23|414.83|417.23|414.83|417.01|414.61|0
1655857540000|2022-06-22 00:25:40|417.09|414.69|417.01|414.61|417.16|414.76|417.01|414.61|0
1655857550000|2022-06-22 00:25:50|416.95|414.55|416.95|414.55|417.09|414.69|416.95|414.55|0
1655857560000|2022-06-22 00:26:00|416.87|414.47|416.73|414.33|416.87|414.47|416.59|414.19|0
1655857570000|2022-06-22 00:26:10|416.66|414.26|416.59|414.19|416.66|414.26|416.59|414.19|0
1655857580000|2022-06-22 00:26:20|416.8|414.4|416.45|414.05|416.8|414.4|416.45|414.05|0
1655857590000|2022-06-22 00:26:30|416.3|413.9|416.52|414.12|416.52|414.12|416.3|413.9|0
1655857600000|2022-06-22 00:26:40|416.59|414.19|416.45|414.05|416.59|414.19|416.45|414.05|0
1655857610000|2022-06-22 00:26:50|416.38|413.98|416.59|414.19|416.59|414.19|416.38|413.98|0
1655857620000|2022-06-22 00:27:00|416.45|414.05|416.45|414.05|416.45|414.05|416.38|413.98|0
1655857630000|2022-06-22 00:27:10|416.38|413.98|416.52|414.12|416.52|414.12|416.38|413.98|0
1655857640000|2022-06-22 00:27:20|416.45|414.05|416.16|413.76|416.45|414.05|416.16|413.76|0
1655857650000|2022-06-22 00:27:30|416.24|413.84|416.16|413.76|416.24|413.84|416.16|413.76|0
1655857660000|2022-06-22 00:27:40|416.09|413.69|416.16|413.76|416.16|413.76|416.09|413.69|0
1655857670000|2022-06-22 00:27:50|416.09|413.69|416.02|413.62|416.16|413.76|416.02|413.62|0
1655857680000|2022-06-22 00:28:00|415.88|413.48|416.02|413.62|416.02|413.62|415.88|413.48|0
1655857690000|2022-06-22 00:28:10|416.16|413.76|416.16|413.76|416.3|413.9|416.16|413.76|0
1655857700000|2022-06-22 00:28:20|416.09|413.69|416.16|413.76|416.24|413.84|416.09|413.69|0
1655857710000|2022-06-22 00:28:30|416.24|413.84|416.24|413.84|416.24|413.84|416.16|413.76|0
1655857720000|2022-06-22 00:28:40|416.3|413.9|416.3|413.9|416.38|413.98|416.3|413.9|0
1655857730000|2022-06-22 00:28:50|416.45|414.05|416.38|413.98|416.45|414.05|416.3|413.9|0
1655857740000|2022-06-22 00:29:00|416.3|413.9|416.3|413.9|416.38|413.98|416.3|413.9|0
1655857750000|2022-06-22 00:29:10|416.16|413.76|416.24|413.84|416.24|413.84|416.16|413.76|0
1655857760000|2022-06-22 00:29:20|416.3|413.9|416.3|413.9|416.3|413.9|416.3|413.9|0
1655857770000|2022-06-22 00:29:30|416.44|414.04|416.66|414.26|416.66|414.26|416.44|414.04|0
1655857780000|2022-06-22 00:29:40|416.73|414.33|416.59|414.19|416.73|414.33|416.59|414.19|0
1655857790000|2022-06-22 00:29:50|416.52|414.12|416.44|414.04|416.52|414.12|416.44|414.04|0
1655857800000|2022-06-22 00:30:00|416.3|413.9|416.3|413.9|416.3|413.9|416.3|413.9|0
1655857810000|2022-06-22 00:30:10|416.16|413.76|416.3|413.9|416.3|413.9|416.16|413.76|0
1655857820000|2022-06-22 00:30:20|416.44|414.04|416.38|413.98|416.52|414.12|416.38|413.98|0
1655857830000|2022-06-22 00:30:30|416.3|413.9|416.3|413.9|416.3|413.9|416.3|413.9|0
1655857840000|2022-06-22 00:30:40|416.23|413.83|416.3|413.9|416.3|413.9|416.23|413.83|0
1655857850000|2022-06-22 00:30:50|416.44|414.04|416.3|413.9|416.52|414.12|416.3|413.9|0
1655857860000|2022-06-22 00:31:00|416.38|413.98|416.16|413.76|416.38|413.98|416.16|413.76|0
1655857870000|2022-06-22 00:31:10|416.3|413.9|416.02|413.62|416.3|413.9|416.02|413.62|0
1655857880000|2022-06-22 00:31:20|416.16|413.76|416.16|413.76|416.16|413.76|416.16|413.76|0
1655857890000|2022-06-22 00:31:30|416.02|413.62|416.23|413.83|416.23|413.83|416.02|413.62|0
1655857900000|2022-06-22 00:31:40|416.38|413.98|416.38|413.98|416.44|414.04|416.3|413.9|0
1655857910000|2022-06-22 00:31:50|416.44|414.04|416.3|413.9|416.44|414.04|416.23|413.83|0
1655857920000|2022-06-22 00:32:00|416.52|414.12|416.52|414.12|416.52|414.12|416.52|414.12|0
1655857930000|2022-06-22 00:32:10|416.59|414.19|416.44|414.04|416.59|414.19|416.44|414.04|0
1655857940000|2022-06-22 00:32:20|416.38|413.98|416.44|414.04|416.44|414.04|416.38|413.98|0
1655857950000|2022-06-22 00:32:30|416.66|414.26|416.66|414.26|416.73|414.33|416.66|414.26|0
1655857960000|2022-06-22 00:32:40|416.59|414.19|416.66|414.26|416.66|414.26|416.59|414.19|0
1655857970000|2022-06-22 00:32:50|416.73|414.33|416.73|414.33|416.8|414.4|416.73|414.33|0
1655857980000|2022-06-22 00:33:00|416.59|414.19|416.73|414.33|416.73|414.33|416.59|414.19|0
1655857990000|2022-06-22 00:33:10|416.87|414.47|416.94|414.54|417.01|414.61|416.87|414.47|0
1655858000000|2022-06-22 00:33:20|417.3|414.9|417.3|414.9|417.3|414.9|417.15|414.75|0
1655858010000|2022-06-22 00:33:30|417.37|414.97|417.58|415.18|417.72|415.32|417.37|414.97|0
1655858020000|2022-06-22 00:33:40|417.51|415.11|417.37|414.97|417.51|415.11|417.3|414.9|0
1655858030000|2022-06-22 00:33:50|417.3|414.9|417.44|415.04|417.44|415.04|417.3|414.9|0
1655858040000|2022-06-22 00:34:00|417.58|415.18|417.44|415.04|417.58|415.18|417.44|415.04|0
1655858050000|2022-06-22 00:34:10|417.58|415.18|417.44|415.04|417.65|415.25|417.44|415.04|0
1655858060000|2022-06-22 00:34:20|417.65|415.25|417.86|415.46|417.86|415.46|417.65|415.25|0
1655858070000|2022-06-22 00:34:30|417.8|415.4|417.72|415.32|417.8|415.4|417.72|415.32|0
1655858080000|2022-06-22 00:34:40|417.65|415.25|418.15|415.75|418.15|415.75|417.58|415.18|0
1655858090000|2022-06-22 00:34:50|418.29|415.89|418.29|415.89|418.36|415.96|418.29|415.89|0
1655858100000|2022-06-22 00:35:00|418.15|415.75|418.01|415.61|418.22|415.82|418.01|415.61|0
1655858110000|2022-06-22 00:35:10|417.72|415.32|418.15|415.75|418.15|415.75|417.72|415.32|0
1655858120000|2022-06-22 00:35:20|418.01|415.61|417.86|415.46|418.01|415.61|417.79|415.39|0
1655858130000|2022-06-22 00:35:30|417.79|415.39|417.86|415.46|417.94|415.54|417.79|415.39|0
1655858140000|2022-06-22 00:35:40|417.72|415.32|417.58|415.18|417.72|415.32|417.51|415.11|0
1655858150000|2022-06-22 00:35:50|417.44|415.04|417.15|414.75|417.44|415.04|417.15|414.75|0
1655858160000|2022-06-22 00:36:00|417.37|414.97|417.72|415.32|417.72|415.32|417.37|414.97|0
1655858170000|2022-06-22 00:36:10|417.79|415.39|417.15|414.75|417.79|415.39|417.15|414.75|0
1655858180000|2022-06-22 00:36:20|417.01|414.61|417.08|414.68|417.15|414.75|416.94|414.54|0
1655858190000|2022-06-22 00:36:30|417.15|414.75|417.23|414.83|417.23|414.83|417.15|414.75|0
1655858200000|2022-06-22 00:36:40|417.15|414.75|417.15|414.75|417.15|414.75|417.15|414.75|0
1655858210000|2022-06-22 00:36:50|417.23|414.83|417.29|414.89|417.44|415.04|417.23|414.83|0
1655858220000|2022-06-22 00:37:00|417.15|414.75|417.23|414.83|417.29|414.89|417.15|414.75|0
1655858230000|2022-06-22 00:37:10|417.29|414.89|417.15|414.75|417.29|414.89|417.15|414.75|0
1655858240000|2022-06-22 00:37:20|417.23|414.83|417.94|415.54|418|415.6|417.23|414.83|0
1655858250000|2022-06-22 00:37:30|417.79|415.39|417.86|415.46|417.94|415.54|417.79|415.39|0
1655858260000|2022-06-22 00:37:40|417.79|415.39|417.72|415.32|417.79|415.39|417.72|415.32|0
1655858270000|2022-06-22 00:37:50|417.86|415.46|418.15|415.75|418.15|415.75|417.86|415.46|0
1655858280000|2022-06-22 00:38:00|418.08|415.68|418.08|415.68|418.08|415.68|418.08|415.68|0
1655858290000|2022-06-22 00:38:10|417.86|415.46|417.86|415.46|417.86|415.46|417.86|415.46|0
1655858300000|2022-06-22 00:38:20|417.79|415.39|417.86|415.46|417.86|415.46|417.79|415.39|0
1655858310000|2022-06-22 00:38:30|417.94|415.54|417.86|415.46|417.94|415.54|417.86|415.46|0
1655858320000|2022-06-22 00:38:40|418|415.6|418|415.6|418|415.6|417.94|415.54|0
1655858330000|2022-06-22 00:38:50|418.08|415.68|418.08|415.68|418.08|415.68|418.08|415.68|0
1655858340000|2022-06-22 00:39:00|418|415.6|417.72|415.32|418|415.6|417.72|415.32|0
1655858350000|2022-06-22 00:39:10|417.86|415.46|417.86|415.46|417.86|415.46|417.72|415.32|0
1655858360000|2022-06-22 00:39:20|417.79|415.39|417.72|415.32|417.79|415.39|417.72|415.32|0
1655858370000|2022-06-22 00:39:30|417.86|415.46|417.86|415.46|417.86|415.46|417.86|415.46|0
1655858380000|2022-06-22 00:39:40|417.72|415.32|417.86|415.46|417.86|415.46|417.72|415.32|0
1655858390000|2022-06-22 00:39:50|418|415.6|418.15|415.75|418.15|415.75|418|415.6|0
1655858400000|2022-06-22 00:40:00|418|415.6|418|415.6|418|415.6|418|415.6|0
1655858410000|2022-06-22 00:40:10|417.86|415.46|417.86|415.46|417.86|415.46|417.86|415.46|0
1655858420000|2022-06-22 00:40:20|418|415.6|418|415.6|418|415.6|418|415.6|0
1655858430000|2022-06-22 00:40:30|418.08|415.68|418|415.6|418.08|415.68|418|415.6|0
1655858440000|2022-06-22 00:40:40|418.15|415.75|418.08|415.68|418.15|415.75|418|415.6|0
1655858450000|2022-06-22 00:40:50|418|415.6|418.15|415.75|418.15|415.75|418|415.6|0
1655858460000|2022-06-22 00:41:00|418.08|415.68|418.08|415.68|418.08|415.68|418.08|415.68|0
1655858470000|2022-06-22 00:41:10|418.15|415.75|418.15|415.75|418.29|415.89|418.15|415.75|0
1655858480000|2022-06-22 00:41:20|418.22|415.82|418.22|415.82|418.29|415.89|418.22|415.82|0
1655858490000|2022-06-22 00:41:30|418.29|415.89|418.15|415.75|418.29|415.89|418|415.6|0
1655858500000|2022-06-22 00:41:40|418|415.6|417.86|415.46|418|415.6|417.86|415.46|0
1655858510000|2022-06-22 00:41:50|417.79|415.39|417.72|415.32|417.86|415.46|417.72|415.32|0
1655858520000|2022-06-22 00:42:00|417.86|415.46|417.58|415.18|417.86|415.46|417.58|415.18|0
1655858530000|2022-06-22 00:42:10|417.72|415.32|417.72|415.32|417.72|415.32|417.58|415.18|0
1655858540000|2022-06-22 00:42:20|417.65|415.25|417.72|415.32|417.72|415.32|417.65|415.25|0
1655858550000|2022-06-22 00:42:30|417.86|415.46|417.86|415.46|417.86|415.46|417.86|415.46|0
1655858560000|2022-06-22 00:42:40|418|415.6|418|415.6|418|415.6|418|415.6|0
1655858580000|2022-06-22 00:43:00|417.93|415.53|418|415.6|418|415.6|417.86|415.46|0
1655858590000|2022-06-22 00:43:10|417.86|415.46|417.72|415.32|417.86|415.46|417.72|415.32|0
1655858600000|2022-06-22 00:43:20|417.86|415.46|417.79|415.39|417.86|415.46|417.72|415.32|0
1655858610000|2022-06-22 00:43:30|417.86|415.46|417.86|415.46|418|415.6|417.86|415.46|0
1655858620000|2022-06-22 00:43:40|417.93|415.53|417.79|415.39|417.93|415.53|417.72|415.32|0
1655858630000|2022-06-22 00:43:50|417.72|415.32|417.72|415.32|417.72|415.32|417.72|415.32|0
1655858640000|2022-06-22 00:44:00|417.58|415.18|417.58|415.18|417.58|415.18|417.58|415.18|0
1655858650000|2022-06-22 00:44:10|417.65|415.25|417.72|415.32|417.72|415.32|417.65|415.25|0
1655858670000|2022-06-22 00:44:30|417.86|415.46|417.86|415.46|417.86|415.46|417.86|415.46|0
1655858680000|2022-06-22 00:44:40|417.79|415.39|417.72|415.32|417.79|415.39|417.72|415.32|0
1655858690000|2022-06-22 00:44:50|417.65|415.25|417.58|415.18|417.65|415.25|417.58|415.18|0
1655858700000|2022-06-22 00:45:00|417.65|415.25|417.72|415.32|417.72|415.32|417.65|415.25|0
1655858710000|2022-06-22 00:45:10|417.86|415.46|417.86|415.46|417.86|415.46|417.86|415.46|0
1655858720000|2022-06-22 00:45:20|417.79|415.39|418|415.6|418|415.6|417.79|415.39|0
1655858760000|2022-06-22 00:46:00|418.14|415.74|418.14|415.74|418.14|415.74|418.14|415.74|0
1655858770000|2022-06-22 00:46:10|418.08|415.68|418|415.6|418.14|415.74|418|415.6|0
1655858780000|2022-06-22 00:46:20|418.08|415.68|418.14|415.74|418.14|415.74|418|415.6|0
1655858790000|2022-06-22 00:46:30|418.29|415.89|418.29|415.89|418.29|415.89|418.29|415.89|0
1655858800000|2022-06-22 00:46:40|418.43|416.03|419|416.6|419|416.6|418.43|416.03|0
1655858810000|2022-06-22 00:46:50|418.93|416.53|418.93|416.53|418.93|416.53|418.86|416.46|0
1655858820000|2022-06-22 00:47:00|418.86|416.46|418.64|416.24|418.86|416.46|418.64|416.24|0
1655858830000|2022-06-22 00:47:10|418.71|416.31|418.71|416.31|418.71|416.31|418.71|416.31|0
1655858840000|2022-06-22 00:47:20|418.29|415.89|418.43|416.03|418.43|416.03|418.29|415.89|0
1655858850000|2022-06-22 00:47:30|418.57|416.17|418.29|415.89|418.57|416.17|418.29|415.89|0
1655858870000|2022-06-22 00:47:50|418|415.6|417.86|415.46|418|415.6|417.86|415.46|0
1655858880000|2022-06-22 00:48:00|417.72|415.32|417.86|415.46|417.86|415.46|417.57|415.17|0
1655858890000|2022-06-22 00:48:10|417.79|415.39|417.72|415.32|417.79|415.39|417.72|415.32|0
1655858900000|2022-06-22 00:48:20|417.65|415.25|417.57|415.17|417.65|415.25|417.57|415.17|0
1655858910000|2022-06-22 00:48:30|417.65|415.25|417.57|415.17|417.65|415.25|417.57|415.17|0
1655858920000|2022-06-22 00:48:40|417.72|415.32|418.14|415.74|418.14|415.74|417.72|415.32|0
1655858930000|2022-06-22 00:48:50|418.28|415.88|418.36|415.96|418.36|415.96|418.28|415.88|0
1655858940000|2022-06-22 00:49:00|418.28|415.88|418.14|415.74|418.28|415.88|418.14|415.74|0
1655858950000|2022-06-22 00:49:10|418.28|415.88|418.36|415.96|418.43|416.03|418.28|415.88|0
1655858960000|2022-06-22 00:49:20|418.28|415.88|418.36|415.96|418.36|415.96|418.28|415.88|0
1655858970000|2022-06-22 00:49:30|418.43|416.03|418.57|416.17|418.71|416.31|418.43|416.03|0
1655858980000|2022-06-22 00:49:40|418.71|416.31|418.71|416.31|418.71|416.31|418.71|416.31|0
1655858990000|2022-06-22 00:49:50|418.85|416.45|418.85|416.45|418.85|416.45|418.79|416.39|0
1655859000000|2022-06-22 00:50:00|419|416.6|418.79|416.39|419|416.6|418.79|416.39|0
1655859010000|2022-06-22 00:50:10|418.71|416.31|418.57|416.17|418.71|416.31|418.57|416.17|0
1655859020000|2022-06-22 00:50:20|418.71|416.31|418.64|416.24|418.71|416.31|418.64|416.24|0
1655859030000|2022-06-22 00:50:30|418.71|416.31|418.64|416.24|418.71|416.31|418.64|416.24|0
1655859040000|2022-06-22 00:50:40|418.57|416.17|418.71|416.31|418.71|416.31|418.57|416.17|0
1655859050000|2022-06-22 00:50:50|418.64|416.24|418.64|416.24|418.64|416.24|418.57|416.17|0
1655859060000|2022-06-22 00:51:00|418.79|416.39|418.79|416.39|418.79|416.39|418.71|416.31|0
1655859070000|2022-06-22 00:51:10|418.85|416.45|419.14|416.74|419.14|416.74|418.85|416.45|0
1655859080000|2022-06-22 00:51:20|419|416.6|418.85|416.45|419|416.6|418.85|416.45|0
1655859090000|2022-06-22 00:51:30|418.71|416.31|418.57|416.17|418.71|416.31|418.57|416.17|0
1655859100000|2022-06-22 00:51:40|418.64|416.24|418.93|416.53|418.93|416.53|418.64|416.24|0
1655859110000|2022-06-22 00:51:50|418.85|416.45|419|416.6|419|416.6|418.85|416.45|0
1655859120000|2022-06-22 00:52:00|419.07|416.67|418.85|416.45|419.07|416.67|418.78|416.38|0
1655859130000|2022-06-22 00:52:10|418.71|416.31|418.85|416.45|418.85|416.45|418.71|416.31|0
1655859140000|2022-06-22 00:52:20|418.71|416.31|418.57|416.17|418.71|416.31|418.57|416.17|0
1655859150000|2022-06-22 00:52:30|418.71|416.31|419|416.6|419|416.6|418.71|416.31|0
1655859160000|2022-06-22 00:52:40|418.93|416.53|419.07|416.67|419.07|416.67|418.93|416.53|0
1655859170000|2022-06-22 00:52:50|419.14|416.74|419.14|416.74|419.14|416.74|419.14|416.74|0
1655859180000|2022-06-22 00:53:00|419.07|416.67|419|416.6|419.07|416.67|419|416.6|0
1655859190000|2022-06-22 00:53:10|419.14|416.74|419.14|416.74|419.14|416.74|419.14|416.74|0
1655859200000|2022-06-22 00:53:20|419|416.6|419|416.6|419|416.6|419|416.6|0
1655859210000|2022-06-22 00:53:30|419.07|416.67|419.14|416.74|419.14|416.74|419.07|416.67|0
1655859230000|2022-06-22 00:53:50|418.99|416.59|419.14|416.74|419.14|416.74|418.99|416.59|0
1655859240000|2022-06-22 00:54:00|419.28|416.88|419.28|416.88|419.28|416.88|419.28|416.88|0
1655859250000|2022-06-22 00:54:10|419.42|417.02|419.42|417.02|419.42|417.02|419.42|417.02|0
1655859260000|2022-06-22 00:54:20|419.56|417.16|419.71|417.31|419.71|417.31|419.56|417.16|0
1655859270000|2022-06-22 00:54:30|419.56|417.16|419.21|416.81|419.56|417.16|419.21|416.81|0
1655859280000|2022-06-22 00:54:40|419.14|416.74|418.85|416.45|419.14|416.74|418.85|416.45|0
1655859290000|2022-06-22 00:54:50|418.99|416.59|418.99|416.59|418.99|416.59|418.93|416.53|0
1655859300000|2022-06-22 00:55:00|418.93|416.53|418.85|416.45|418.93|416.53|418.85|416.45|0
1655859310000|2022-06-22 00:55:10|418.71|416.31|418.85|416.45|418.85|416.45|418.71|416.31|0
1655859320000|2022-06-22 00:55:20|418.78|416.38|418.71|416.31|418.78|416.38|418.71|416.31|0
1655859330000|2022-06-22 00:55:30|418.42|416.02|418.57|416.17|418.57|416.17|418.42|416.02|0
1655859340000|2022-06-22 00:55:40|418.5|416.1|418.57|416.17|418.64|416.24|418.5|416.1|0
1655859350000|2022-06-22 00:55:50|418.5|416.1|419.14|416.74|419.14|416.74|418.5|416.1|0
1655859360000|2022-06-22 00:56:00|419.07|416.67|418.99|416.59|419.07|416.67|418.99|416.59|0
1655859370000|2022-06-22 00:56:10|419.07|416.67|419.14|416.74|419.14|416.74|419.07|416.67|0
1655859380000|2022-06-22 00:56:20|418.99|416.59|418.85|416.45|418.99|416.59|418.85|416.45|0
1655859390000|2022-06-22 00:56:30|418.78|416.38|418.78|416.38|418.85|416.45|418.78|416.38|0
1655859400000|2022-06-22 00:56:40|418.85|416.45|418.71|416.31|418.85|416.45|418.71|416.31|0
1655859410000|2022-06-22 00:56:50|418.64|416.24|418.57|416.17|418.64|416.24|418.57|416.17|0
1655859430000|2022-06-22 00:57:10|418.64|416.24|418.42|416.02|418.64|416.24|418.42|416.02|0
1655859450000|2022-06-22 00:57:30|418.28|415.88|418.21|415.81|418.28|415.88|418.21|415.81|0
1655859460000|2022-06-22 00:57:40|418.14|415.74|418.21|415.81|418.21|415.81|418.14|415.74|0
1655859470000|2022-06-22 00:57:50|418.14|415.74|418.36|415.96|418.42|416.02|418.14|415.74|0
1655859480000|2022-06-22 00:58:00|418.42|416.02|418.21|415.81|418.42|416.02|418.21|415.81|0
1655859490000|2022-06-22 00:58:10|418.28|415.88|418.28|415.88|418.36|415.96|418.28|415.88|0
1655859500000|2022-06-22 00:58:20|418.36|415.96|418.42|416.02|418.42|416.02|418.28|415.88|0
1655859510000|2022-06-22 00:58:30|418.28|415.88|418.14|415.74|418.28|415.88|418.14|415.74|0
1655859520000|2022-06-22 00:58:40|418.21|415.81|418.28|415.88|418.28|415.88|418.14|415.74|0
1655859540000|2022-06-22 00:59:00|418.42|416.02|418.42|416.02|418.42|416.02|418.42|416.02|0
1655859560000|2022-06-22 00:59:20|418.28|415.88|418.28|415.88|418.28|415.88|418.28|415.88|0
1655859570000|2022-06-22 00:59:30|418.21|415.81|418.14|415.74|418.21|415.81|418.14|415.74|0
1655859580000|2022-06-22 00:59:40|418.21|415.81|418.21|415.81|418.21|415.81|418.14|415.74|0
1655859590000|2022-06-22 00:59:50|418.28|415.88|418.35|415.95|418.35|415.95|418.28|415.88|0
1655859600000|2022-06-22 01:00:00|418.28|415.88|418.42|416.02|418.42|416.02|418.21|415.81|0
1655859610000|2022-06-22 01:00:10|418.5|416.1|418.5|416.1|418.57|416.17|418.42|416.02|0
1655859620000|2022-06-22 01:00:20|418.57|416.17|418.64|416.24|418.64|416.24|418.57|416.17|0
1655859630000|2022-06-22 01:00:30|418.71|416.31|418.57|416.17|418.71|416.31|418.57|416.17|0
1655859640000|2022-06-22 01:00:40|418.64|416.24|418.71|416.31|418.71|416.31|418.64|416.24|0
1655859650000|2022-06-22 01:00:50|418.85|416.45|418.99|416.59|418.99|416.59|418.85|416.45|0
1655859660000|2022-06-22 01:01:00|419.13|416.73|418.85|416.45|419.13|416.73|418.85|416.45|0
1655859670000|2022-06-22 01:01:10|418.99|416.59|418.85|416.45|418.99|416.59|418.85|416.45|0
1655859680000|2022-06-22 01:01:20|418.78|416.38|418.85|416.45|418.92|416.52|418.78|416.38|0
1655859690000|2022-06-22 01:01:30|418.78|416.38|418.71|416.31|418.85|416.45|418.71|416.31|0
1655859700000|2022-06-22 01:01:40|418.78|416.38|418.78|416.38|418.78|416.38|418.71|416.31|0
1655859710000|2022-06-22 01:01:50|418.56|416.16|418.64|416.24|418.64|416.24|418.56|416.16|0
1655859720000|2022-06-22 01:02:00|418.78|416.38|418.71|416.31|418.78|416.38|418.71|416.31|0
1655859730000|2022-06-22 01:02:10|418.64|416.24|418.78|416.38|418.78|416.38|418.56|416.16|0
1655859740000|2022-06-22 01:02:20|418.92|416.52|418.92|416.52|418.99|416.59|418.92|416.52|0
1655859750000|2022-06-22 01:02:30|418.85|416.45|418.78|416.38|418.92|416.52|418.78|416.38|0
1655859760000|2022-06-22 01:02:40|418.85|416.45|418.85|416.45|418.85|416.45|418.85|416.45|0
1655859770000|2022-06-22 01:02:50|418.92|416.52|418.78|416.38|418.92|416.52|418.78|416.38|0
1655859780000|2022-06-22 01:03:00|418.85|416.45|418.92|416.52|418.92|416.52|418.78|416.38|0
1655859790000|2022-06-22 01:03:10|418.99|416.59|419.42|417.02|419.42|417.02|418.99|416.59|0
1655859800000|2022-06-22 01:03:20|419.28|416.88|418.99|416.59|419.28|416.88|418.92|416.52|0
1655859810000|2022-06-22 01:03:30|419.13|416.73|419.13|416.73|419.13|416.73|419.13|416.73|0
1655859820000|2022-06-22 01:03:40|419.07|416.67|418.85|416.45|419.07|416.67|418.85|416.45|0
1655859830000|2022-06-22 01:03:50|418.71|416.31|418.85|416.45|418.85|416.45|418.71|416.31|0
1655859840000|2022-06-22 01:04:00|418.92|416.52|418.85|416.45|418.99|416.59|418.85|416.45|0
1655859850000|2022-06-22 01:04:10|418.99|416.59|418.78|416.38|418.99|416.59|418.78|416.38|0
1655859860000|2022-06-22 01:04:20|418.85|416.45|418.99|416.59|418.99|416.59|418.85|416.45|0
1655859870000|2022-06-22 01:04:30|419.13|416.73|418.99|416.59|419.13|416.73|418.99|416.59|0
1655859880000|2022-06-22 01:04:40|418.92|416.52|418.92|416.52|418.92|416.52|418.92|416.52|0
1655859890000|2022-06-22 01:04:50|418.85|416.45|418.99|416.59|418.99|416.59|418.85|416.45|0
1655859910000|2022-06-22 01:05:10|418.85|416.45|418.85|416.45|418.85|416.45|418.85|416.45|0
1655859920000|2022-06-22 01:05:20|418.78|416.38|418.71|416.31|418.85|416.45|418.71|416.31|0
1655859930000|2022-06-22 01:05:30|418.85|416.45|418.85|416.45|418.85|416.45|418.85|416.45|0
1655859950000|2022-06-22 01:05:50|418.78|416.38|418.78|416.38|418.85|416.45|418.78|416.38|0
1655859960000|2022-06-22 01:06:00|418.71|416.31|418.85|416.45|418.85|416.45|418.71|416.31|0
1655859970000|2022-06-22 01:06:10|418.71|416.31|418.56|416.16|418.71|416.31|418.56|416.16|0
1655859980000|2022-06-22 01:06:20|418.49|416.09|418.56|416.16|418.56|416.16|418.49|416.09|0
1655859990000|2022-06-22 01:06:30|418.64|416.24|418.49|416.09|418.64|416.24|418.49|416.09|0
1655860000000|2022-06-22 01:06:40|418.42|416.02|418.42|416.02|418.42|416.02|418.42|416.02|0
1655860010000|2022-06-22 01:06:50|418.35|415.95|418.28|415.88|418.35|415.95|418.28|415.88|0
1655860020000|2022-06-22 01:07:00|418.14|415.74|418.28|415.88|418.28|415.88|418.14|415.74|0
1655860030000|2022-06-22 01:07:10|418.14|415.74|418.14|415.74|418.14|415.74|418.14|415.74|0
1655860040000|2022-06-22 01:07:20|418.07|415.67|417.93|415.53|418.07|415.67|417.93|415.53|0
1655860050000|2022-06-22 01:07:30|417.85|415.45|417.92|415.52|417.99|415.59|417.85|415.45|0
1655860060000|2022-06-22 01:07:40|417.99|415.59|417.92|415.52|417.99|415.59|417.92|415.52|0
1655860070000|2022-06-22 01:07:50|417.85|415.45|418.07|415.67|418.07|415.67|417.85|415.45|0
1655860080000|2022-06-22 01:08:00|417.99|415.59|418.14|415.74|418.14|415.74|417.99|415.59|0
1655860090000|2022-06-22 01:08:10|418.07|415.67|418.14|415.74|418.14|415.74|418.07|415.67|0
1655860100000|2022-06-22 01:08:20|418.28|415.88|418.21|415.81|418.35|415.95|418.21|415.81|0
1655860110000|2022-06-22 01:08:30|418.28|415.88|418.42|416.02|418.42|416.02|418.28|415.88|0
1655860130000|2022-06-22 01:08:50|418.28|415.88|418.28|415.88|418.28|415.88|418.28|415.88|0
1655860140000|2022-06-22 01:09:00|418.21|415.81|417.99|415.59|418.21|415.81|417.99|415.59|0
1655860150000|2022-06-22 01:09:10|417.92|415.52|418.13|415.73|418.13|415.73|417.92|415.52|0
1655860160000|2022-06-22 01:09:20|417.99|415.59|417.99|415.59|417.99|415.59|417.99|415.59|0
1655860170000|2022-06-22 01:09:30|418.07|415.67|418.07|415.67|418.07|415.67|418.07|415.67|0
1655860180000|2022-06-22 01:09:40|417.99|415.59|417.71|415.31|417.99|415.59|417.71|415.31|0
1655860190000|2022-06-22 01:09:50|417.64|415.24|417.71|415.31|417.71|415.31|417.64|415.24|0
1655860200000|2022-06-22 01:10:00|417.78|415.38|417.71|415.31|417.78|415.38|417.71|415.31|0
1655860210000|2022-06-22 01:10:10|417.64|415.24|417.57|415.17|417.64|415.24|417.42|415.02|0
1655860220000|2022-06-22 01:10:20|417.5|415.1|417.42|415.02|417.5|415.1|417.42|415.02|0
1655860230000|2022-06-22 01:10:30|417.5|415.1|417.28|414.88|417.5|415.1|417.28|414.88|0
1655860240000|2022-06-22 01:10:40|417.42|415.02|417.42|415.02|417.42|415.02|417.42|415.02|0
1655860250000|2022-06-22 01:10:50|417.36|414.96|417.42|415.02|417.42|415.02|417.28|414.88|0
1655860260000|2022-06-22 01:11:00|417.57|415.17|417.57|415.17|417.57|415.17|417.57|415.17|0
1655860270000|2022-06-22 01:11:10|417.42|415.02|417.57|415.17|417.57|415.17|417.28|414.88|0
1655860280000|2022-06-22 01:11:20|417.5|415.1|417.64|415.24|417.64|415.24|417.5|415.1|0
1655860290000|2022-06-22 01:11:30|417.71|415.31|417.85|415.45|417.85|415.45|417.71|415.31|0
1655860300000|2022-06-22 01:11:40|417.71|415.31|417.99|415.59|417.99|415.59|417.71|415.31|0
1655860320000|2022-06-22 01:12:00|418.13|415.73|418.13|415.73|418.13|415.73|418.13|415.73|0
1655860330000|2022-06-22 01:12:10|417.99|415.59|417.99|415.59|417.99|415.59|417.85|415.45|0
1655860340000|2022-06-22 01:12:20|417.92|415.52|417.92|415.52|417.92|415.52|417.92|415.52|0
1655860350000|2022-06-22 01:12:30|417.85|415.45|417.85|415.45|417.85|415.45|417.71|415.31|0
1655860360000|2022-06-22 01:12:40|417.99|415.59|417.99|415.59|417.99|415.59|417.99|415.59|0
1655860370000|2022-06-22 01:12:50|417.85|415.45|417.35|414.95|417.85|415.45|417.28|414.88|0
1655860380000|2022-06-22 01:13:00|417.28|414.88|417.42|415.02|417.42|415.02|417.07|414.67|0
1655860390000|2022-06-22 01:13:10|417.28|414.88|417.35|414.95|417.35|414.95|417.28|414.88|0
1655860400000|2022-06-22 01:13:20|417.42|415.02|417.28|414.88|417.42|415.02|417.28|414.88|0
1655860410000|2022-06-22 01:13:30|417.42|415.02|417.35|414.95|417.42|415.02|417.35|414.95|0
1655860420000|2022-06-22 01:13:40|417.42|415.02|417.5|415.1|417.5|415.1|417.35|414.95|0
1655860430000|2022-06-22 01:13:50|417.64|415.24|417.56|415.16|417.71|415.31|417.56|415.16|0
1655860440000|2022-06-22 01:14:00|417.35|414.95|417.21|414.81|417.35|414.95|417.21|414.81|0
1655860450000|2022-06-22 01:14:10|417.42|415.02|417.5|415.1|417.5|415.1|417.35|414.95|0
1655860460000|2022-06-22 01:14:20|417.42|415.02|417.5|415.1|417.5|415.1|417.42|415.02|0
1655860470000|2022-06-22 01:14:30|417.35|414.95|417.42|415.02|417.42|415.02|417.35|414.95|0
1655860480000|2022-06-22 01:14:40|417.35|414.95|417.5|415.1|417.5|415.1|417.35|414.95|0
1655860490000|2022-06-22 01:14:50|417.56|415.16|417.71|415.31|417.71|415.31|417.56|415.16|0
1655860500000|2022-06-22 01:15:00|417.64|415.24|417.71|415.31|417.71|415.31|417.56|415.16|0
1655860510000|2022-06-22 01:15:10|417.64|415.24|417.85|415.45|417.85|415.45|417.64|415.24|0
1655860520000|2022-06-22 01:15:20|417.99|415.59|417.99|415.59|417.99|415.59|417.85|415.45|0
1655860530000|2022-06-22 01:15:30|417.92|415.52|417.85|415.45|417.92|415.52|417.71|415.31|0
1655860540000|2022-06-22 01:15:40|417.56|415.16|417.35|414.95|417.64|415.24|417.35|414.95|0
1655860550000|2022-06-22 01:15:50|417.56|415.16|417.85|415.45|417.85|415.45|417.42|415.02|0
1655860560000|2022-06-22 01:16:00|417.71|415.31|417.71|415.31|417.71|415.31|417.64|415.24|0
1655860570000|2022-06-22 01:16:10|417.64|415.24|417.71|415.31|417.71|415.31|417.64|415.24|0
1655860580000|2022-06-22 01:16:20|417.85|415.45|417.64|415.24|417.85|415.45|417.64|415.24|0
1655860590000|2022-06-22 01:16:30|417.71|415.31|417.85|415.45|417.85|415.45|417.64|415.24|0
1655860600000|2022-06-22 01:16:40|417.78|415.38|417.85|415.45|417.85|415.45|417.78|415.38|0
1655860620000|2022-06-22 01:17:00|417.78|415.38|417.42|415.02|417.78|415.38|417.42|415.02|0
1655860630000|2022-06-22 01:17:10|417.28|414.88|417.35|414.95|417.35|414.95|417.21|414.81|0
1655860640000|2022-06-22 01:17:20|417.28|414.88|417.14|414.74|417.28|414.88|417.14|414.74|0
1655860650000|2022-06-22 01:17:30|416.99|414.59|417.14|414.74|417.14|414.74|416.99|414.59|0
1655860660000|2022-06-22 01:17:40|417.28|414.88|417.42|415.02|417.42|415.02|417.28|414.88|0
1655860670000|2022-06-22 01:17:50|417.35|414.95|417.21|414.81|417.35|414.95|417.21|414.81|0
1655860680000|2022-06-22 01:18:00|417.07|414.67|417.21|414.81|417.21|414.81|417.07|414.67|0
1655860690000|2022-06-22 01:18:10|417.28|414.88|417.56|415.16|417.56|415.16|417.28|414.88|0
1655860700000|2022-06-22 01:18:20|417.64|415.24|417.56|415.16|417.64|415.24|417.56|415.16|0
1655860710000|2022-06-22 01:18:30|417.7|415.3|417.7|415.3|417.7|415.3|417.7|415.3|0
1655860720000|2022-06-22 01:18:40|417.64|415.24|417.49|415.09|417.64|415.24|417.49|415.09|0
1655860730000|2022-06-22 01:18:50|417.56|415.16|417.49|415.09|417.56|415.16|417.49|415.09|0
1655860740000|2022-06-22 01:19:00|417.56|415.16|417.42|415.02|417.56|415.16|417.42|415.02|0
1655860750000|2022-06-22 01:19:10|417.28|414.88|417.28|414.88|417.28|414.88|417.14|414.74|0
1655860760000|2022-06-22 01:19:20|417.14|414.74|417.14|414.74|417.14|414.74|417.14|414.74|0
1655860770000|2022-06-22 01:19:30|417.07|414.67|417.07|414.67|417.14|414.74|417.07|414.67|0
1655860780000|2022-06-22 01:19:40|417.14|414.74|417.28|414.88|417.28|414.88|417.14|414.74|0
1655860790000|2022-06-22 01:19:50|417.21|414.81|417.35|414.95|417.35|414.95|417.21|414.81|0
1655860800000|2022-06-22 01:20:00|417.21|414.81|416.99|414.59|417.21|414.81|416.99|414.59|0
1655860810000|2022-06-22 01:20:10|417.07|414.67|416.85|414.45|417.07|414.67|416.85|414.45|0
1655860820000|2022-06-22 01:20:20|416.93|414.53|417.07|414.67|417.07|414.67|416.93|414.53|0
1655860830000|2022-06-22 01:20:30|417.14|414.74|416.99|414.59|417.14|414.74|416.99|414.59|0
1655860850000|2022-06-22 01:20:50|416.85|414.45|416.99|414.59|416.99|414.59|416.85|414.45|0
1655860860000|2022-06-22 01:21:00|416.85|414.45|416.85|414.45|416.93|414.53|416.85|414.45|0
1655860870000|2022-06-22 01:21:10|416.99|414.59|416.85|414.45|416.99|414.59|416.85|414.45|0
1655860880000|2022-06-22 01:21:20|416.78|414.38|416.71|414.31|416.85|414.45|416.71|414.31|0
1655860890000|2022-06-22 01:21:30|416.85|414.45|416.78|414.38|416.85|414.45|416.71|414.31|0
1655860900000|2022-06-22 01:21:40|416.85|414.45|416.92|414.52|416.92|414.52|416.85|414.45|0
1655860910000|2022-06-22 01:21:50|416.85|414.45|416.92|414.52|416.92|414.52|416.85|414.45|0
1655860930000|2022-06-22 01:22:10|416.99|414.59|416.99|414.59|416.99|414.59|416.92|414.52|0
1655860950000|2022-06-22 01:22:30|417.13|414.73|417.28|414.88|417.28|414.88|417.07|414.67|0
1655860960000|2022-06-22 01:22:40|417.42|415.02|417.49|415.09|417.49|415.09|417.42|415.02|0
1655860970000|2022-06-22 01:22:50|417.42|415.02|417.56|415.16|417.56|415.16|417.42|415.02|0
1655860980000|2022-06-22 01:23:00|417.49|415.09|417.56|415.16|417.56|415.16|417.35|414.95|0
1655860990000|2022-06-22 01:23:10|417.63|415.23|417.56|415.16|417.63|415.23|417.56|415.16|0
1655861000000|2022-06-22 01:23:20|417.42|415.02|417.42|415.02|417.42|415.02|417.42|415.02|0
1655861010000|2022-06-22 01:23:30|417.35|414.95|417.13|414.73|417.42|415.02|417.13|414.73|0
1655861020000|2022-06-22 01:23:40|417.07|414.67|417.42|415.02|417.42|415.02|417.07|414.67|0
1655861030000|2022-06-22 01:23:50|417.35|414.95|417.35|414.95|417.35|414.95|417.35|414.95|0
1655861040000|2022-06-22 01:24:00|417.28|414.88|417.42|415.02|417.42|415.02|417.28|414.88|0
1655861050000|2022-06-22 01:24:10|417.56|415.16|417.63|415.23|417.63|415.23|417.56|415.16|0
1655861060000|2022-06-22 01:24:20|417.56|415.16|417.35|414.95|417.56|415.16|417.35|414.95|0
1655861070000|2022-06-22 01:24:30|417.42|415.02|417.63|415.23|417.63|415.23|417.42|415.02|0
1655861080000|2022-06-22 01:24:40|417.7|415.3|417.84|415.44|417.84|415.44|417.7|415.3|0
1655861090000|2022-06-22 01:24:50|417.92|415.52|417.92|415.52|417.92|415.52|417.92|415.52|0
1655861100000|2022-06-22 01:25:00|417.99|415.59|417.84|415.44|417.99|415.59|417.84|415.44|0
1655861110000|2022-06-22 01:25:10|417.63|415.23|417.63|415.23|417.63|415.23|417.63|415.23|0
1655861120000|2022-06-22 01:25:20|417.7|415.3|417.7|415.3|417.7|415.3|417.63|415.23|0
1655861130000|2022-06-22 01:25:30|417.99|415.59|417.92|415.52|417.99|415.59|417.92|415.52|0
1655861140000|2022-06-22 01:25:40|417.99|415.59|417.99|415.59|417.99|415.59|417.92|415.52|0
1655861150000|2022-06-22 01:25:50|417.84|415.44|417.99|415.59|417.99|415.59|417.84|415.44|0
1655861160000|2022-06-22 01:26:00|417.92|415.52|417.92|415.52|417.92|415.52|417.84|415.44|0
1655861170000|2022-06-22 01:26:10|417.84|415.44|417.84|415.44|417.84|415.44|417.84|415.44|0
1655861200000|2022-06-22 01:26:40|417.99|415.59|417.99|415.59|417.99|415.59|417.99|415.59|0
1655861220000|2022-06-22 01:27:00|417.92|415.52|417.99|415.59|417.99|415.59|417.78|415.38|0
1655861230000|2022-06-22 01:27:10|417.84|415.44|417.84|415.44|417.92|415.52|417.84|415.44|0
1655861240000|2022-06-22 01:27:20|417.92|415.52|417.99|415.59|417.99|415.59|417.92|415.52|0
1655861250000|2022-06-22 01:27:30|417.84|415.44|417.7|415.3|417.84|415.44|417.7|415.3|0
1655861260000|2022-06-22 01:27:40|417.56|415.16|417.56|415.16|417.63|415.23|417.56|415.16|0
1655861270000|2022-06-22 01:27:50|417.42|415.02|417.56|415.16|417.56|415.16|417.42|415.02|0
1655861280000|2022-06-22 01:28:00|417.42|415.02|417.27|414.87|417.42|415.02|417.27|414.87|0
1655861290000|2022-06-22 01:28:10|417.21|414.81|417.27|414.87|417.27|414.87|417.13|414.73|0
1655861300000|2022-06-22 01:28:20|417.35|414.95|417.27|414.87|417.35|414.95|417.27|414.87|0
1655861310000|2022-06-22 01:28:30|417.35|414.95|417.42|415.02|417.42|415.02|417.35|414.95|0
1655861320000|2022-06-22 01:28:40|417.27|414.87|417.84|415.44|417.84|415.44|417.27|414.87|0
1655861330000|2022-06-22 01:28:50|417.77|415.37|417.7|415.3|417.77|415.37|417.63|415.23|0
1655861340000|2022-06-22 01:29:00|417.56|415.16|417.7|415.3|417.7|415.3|417.56|415.16|0
1655861350000|2022-06-22 01:29:10|417.77|415.37|417.84|415.44|417.84|415.44|417.77|415.37|0
1655861360000|2022-06-22 01:29:20|417.92|415.52|417.7|415.3|417.92|415.52|417.7|415.3|0
1655861370000|2022-06-22 01:29:30|417.77|415.37|417.77|415.37|417.77|415.37|417.77|415.37|0
1655861380000|2022-06-22 01:29:40|417.84|415.44|417.77|415.37|417.84|415.44|417.77|415.37|0
1655861390000|2022-06-22 01:29:50|417.84|415.44|417.84|415.44|417.84|415.44|417.84|415.44|0
1655861400000|2022-06-22 01:30:00|417.98|415.58|417.84|415.44|417.98|415.58|417.77|415.37|0
1655861410000|2022-06-22 01:30:10|417.63|415.23|417.42|415.02|417.63|415.23|417.42|415.02|0
1655861420000|2022-06-22 01:30:20|417.63|415.23|417.7|415.3|417.7|415.3|417.56|415.16|0
1655861430000|2022-06-22 01:30:30|417.84|415.44|417.7|415.3|417.84|415.44|417.7|415.3|0
1655861440000|2022-06-22 01:30:40|417.77|415.37|417.63|415.23|417.77|415.37|417.56|415.16|0
1655861450000|2022-06-22 01:30:50|417.56|415.16|417.49|415.09|417.56|415.16|417.42|415.02|0
1655861460000|2022-06-22 01:31:00|417.56|415.16|417.7|415.3|417.7|415.3|417.49|415.09|0
1655861470000|2022-06-22 01:31:10|417.84|415.44|417.84|415.44|417.98|415.58|417.84|415.44|0
1655861480000|2022-06-22 01:31:20|417.7|415.3|417.7|415.3|417.7|415.3|417.7|415.3|0
1655861490000|2022-06-22 01:31:30|417.56|415.16|417.42|415.02|417.56|415.16|417.42|415.02|0
1655861500000|2022-06-22 01:31:40|417.49|415.09|417.56|415.16|417.56|415.16|417.49|415.09|0
1655861510000|2022-06-22 01:31:50|417.7|415.3|417.63|415.23|417.7|415.3|417.63|415.23|0
1655861520000|2022-06-22 01:32:00|417.56|415.16|417.56|415.16|417.63|415.23|417.56|415.16|0
1655861530000|2022-06-22 01:32:10|417.7|415.3|417.84|415.44|417.84|415.44|417.7|415.3|0
1655861540000|2022-06-22 01:32:20|417.7|415.3|417.84|415.44|417.84|415.44|417.7|415.3|0
1655861550000|2022-06-22 01:32:30|417.98|415.58|418.13|415.73|418.13|415.73|417.98|415.58|0
1655861560000|2022-06-22 01:32:40|418.2|415.8|418.48|416.08|418.48|416.08|418.13|415.73|0
1655861570000|2022-06-22 01:32:50|418.41|416.01|418.13|415.73|418.41|416.01|418.13|415.73|0
1655861580000|2022-06-22 01:33:00|417.98|415.58|417.98|415.58|418.06|415.66|417.98|415.58|0
1655861590000|2022-06-22 01:33:10|418.2|415.8|418.13|415.73|418.27|415.87|418.13|415.73|0
1655861600000|2022-06-22 01:33:20|418.27|415.87|418.27|415.87|418.27|415.87|418.06|415.66|0
1655861610000|2022-06-22 01:33:30|418.06|415.66|417.98|415.58|418.06|415.66|417.98|415.58|0
1655861620000|2022-06-22 01:33:40|418.06|415.66|417.98|415.58|418.06|415.66|417.98|415.58|0
1655861630000|2022-06-22 01:33:50|417.84|415.44|418.41|416.01|418.41|416.01|417.84|415.44|0
1655861640000|2022-06-22 01:34:00|418.69|416.29|418.98|416.58|418.98|416.58|418.69|416.29|0
1655861650000|2022-06-22 01:34:10|418.91|416.51|418.91|416.51|418.91|416.51|418.91|416.51|0
1655861660000|2022-06-22 01:34:20|418.84|416.44|419.12|416.72|419.12|416.72|418.84|416.44|0
1655861670000|2022-06-22 01:34:30|419.26|416.86|418.91|416.51|419.26|416.86|418.91|416.51|0
1655861680000|2022-06-22 01:34:40|419.05|416.65|419.12|416.72|419.12|416.72|419.05|416.65|0
1655861690000|2022-06-22 01:34:50|418.98|416.58|418.91|416.51|419.12|416.72|418.91|416.51|0
1655861700000|2022-06-22 01:35:00|418.84|416.44|418.63|416.23|418.84|416.44|418.63|416.23|0
1655861710000|2022-06-22 01:35:10|418.69|416.29|418.69|416.29|418.69|416.29|418.69|416.29|0
1655861720000|2022-06-22 01:35:20|418.63|416.23|418.98|416.58|418.98|416.58|418.55|416.15|0
1655861730000|2022-06-22 01:35:30|418.91|416.51|419.12|416.72|419.12|416.72|418.91|416.51|0
1655861740000|2022-06-22 01:35:40|419.26|416.86|419.26|416.86|419.26|416.86|419.26|416.86|0
1655861750000|2022-06-22 01:35:50|419.34|416.94|419.41|417.01|419.41|417.01|419.34|416.94|0
1655861760000|2022-06-22 01:36:00|419.34|416.94|419.55|417.15|419.55|417.15|419.34|416.94|0
1655861770000|2022-06-22 01:36:10|419.48|417.08|419.26|416.86|419.48|417.08|419.26|416.86|0
1655861780000|2022-06-22 01:36:20|419.12|416.72|419.41|417.01|419.41|417.01|419.12|416.72|0
1655861800000|2022-06-22 01:36:40|419.26|416.86|419.12|416.72|419.26|416.86|419.12|416.72|0
1655861810000|2022-06-22 01:36:50|419.2|416.8|419.41|417.01|419.41|417.01|419.12|416.72|0
1655861820000|2022-06-22 01:37:00|419.55|417.15|420.98|418.58|420.98|418.58|419.55|417.15|0
1655861830000|2022-06-22 01:37:10|421.12|418.72|420.98|418.58|421.55|419.15|420.98|418.58|0
1655861840000|2022-06-22 01:37:20|421.05|418.65|420.41|418.01|421.05|418.65|420.41|418.01|0
1655861850000|2022-06-22 01:37:30|420.55|418.15|420.62|418.22|420.62|418.22|420.55|418.15|0
1655861860000|2022-06-22 01:37:40|420.76|418.36|420.98|418.58|420.98|418.58|420.76|418.36|0
1655861870000|2022-06-22 01:37:50|420.91|418.51|420.83|418.43|420.91|418.51|420.83|418.43|0
1655861880000|2022-06-22 01:38:00|420.76|418.36|421.26|418.86|421.26|418.86|420.76|418.36|0
1655861890000|2022-06-22 01:38:10|421.12|418.72|421.55|419.15|421.55|419.15|421.12|418.72|0
1655861900000|2022-06-22 01:38:20|421.41|419.01|421.41|419.01|421.41|419.01|421.41|419.01|0
1655861910000|2022-06-22 01:38:30|421.26|418.86|421.41|419.01|421.41|419.01|421.26|418.86|0
1655861920000|2022-06-22 01:38:40|421.26|418.86|421.12|418.72|421.48|419.08|421.12|418.72|0
1655861930000|2022-06-22 01:38:50|420.98|418.58|421.19|418.79|421.19|418.79|420.98|418.58|0
1655861940000|2022-06-22 01:39:00|421.26|418.86|421.26|418.86|421.26|418.86|421.19|418.79|0
1655861950000|2022-06-22 01:39:10|420.98|418.58|421.12|418.72|421.12|418.72|420.98|418.58|0
1655861960000|2022-06-22 01:39:20|421.05|418.65|420.98|418.58|421.12|418.72|420.98|418.58|0
1655861970000|2022-06-22 01:39:30|421.05|418.65|420.98|418.58|421.05|418.65|420.98|418.58|0
1655861980000|2022-06-22 01:39:40|420.83|418.43|421.12|418.72|421.12|418.72|420.83|418.43|0
1655861990000|2022-06-22 01:39:50|421.19|418.79|421.26|418.86|421.26|418.86|421.19|418.79|0
1655862000000|2022-06-22 01:40:00|421.4|419|421.4|419|421.4|419|421.26|418.86|0
1655862010000|2022-06-22 01:40:10|421.34|418.94|420.98|418.58|421.34|418.94|420.98|418.58|0
1655862020000|2022-06-22 01:40:20|420.83|418.43|420.83|418.43|420.83|418.43|420.83|418.43|0
1655862030000|2022-06-22 01:40:30|420.98|418.58|421.12|418.72|421.12|418.72|420.98|418.58|0
1655862040000|2022-06-22 01:40:40|421.05|418.65|421.12|418.72|421.12|418.72|420.98|418.58|0
1655862050000|2022-06-22 01:40:50|420.98|418.58|420.98|418.58|420.98|418.58|420.98|418.58|0
1655862060000|2022-06-22 01:41:00|420.91|418.51|420.98|418.58|420.98|418.58|420.91|418.51|0
1655862070000|2022-06-22 01:41:10|420.91|418.51|420.83|418.43|420.91|418.51|420.83|418.43|0
1655862090000|2022-06-22 01:41:30|421.26|418.86|421.69|419.29|421.69|419.29|421.26|418.86|0
1655862100000|2022-06-22 01:41:40|421.83|419.43|421.69|419.29|421.83|419.43|421.62|419.22|0
1655862110000|2022-06-22 01:41:50|421.83|419.43|422.12|419.72|422.12|419.72|421.83|419.43|0
1655862120000|2022-06-22 01:42:00|422.19|419.79|422.12|419.72|422.26|419.86|422.12|419.72|0
1655862130000|2022-06-22 01:42:10|422.34|419.94|422.34|419.94|422.34|419.94|422.12|419.72|0
1655862140000|2022-06-22 01:42:20|421.83|419.43|421.91|419.51|421.91|419.51|421.83|419.43|0
1655862150000|2022-06-22 01:42:30|421.98|419.58|421.69|419.29|421.98|419.58|421.69|419.29|0
1655862160000|2022-06-22 01:42:40|421.62|419.22|421.4|419|421.62|419.22|421.4|419|0
1655862170000|2022-06-22 01:42:50|421.55|419.15|421.55|419.15|421.62|419.22|421.55|419.15|0
1655862180000|2022-06-22 01:43:00|421.69|419.29|421.98|419.58|422.12|419.72|421.69|419.29|0
1655862190000|2022-06-22 01:43:10|422.12|419.72|422.05|419.65|422.12|419.72|422.05|419.65|0
1655862200000|2022-06-22 01:43:20|422.26|419.86|422.34|419.94|422.41|420.01|422.26|419.86|0
1655862210000|2022-06-22 01:43:30|422.48|420.08|422.34|419.94|422.55|420.15|422.34|419.94|0
1655862220000|2022-06-22 01:43:40|422.26|419.86|422.34|419.94|422.34|419.94|422.26|419.86|0
1655862230000|2022-06-22 01:43:50|422.26|419.86|422.34|419.94|422.34|419.94|422.26|419.86|0
1655862240000|2022-06-22 01:44:00|422.41|420.01|422.48|420.08|422.48|420.08|422.34|419.94|0
1655862250000|2022-06-22 01:44:10|422.55|420.15|422.77|420.37|422.77|420.37|422.55|420.15|0
1655862260000|2022-06-22 01:44:20|422.84|420.44|422.48|420.08|422.84|420.44|422.48|420.08|0
1655862270000|2022-06-22 01:44:30|422.26|419.86|422.4|420|422.4|420|422.26|419.86|0
1655862280000|2022-06-22 01:44:40|422.55|420.15|422.83|420.43|422.83|420.43|422.55|420.15|0
1655862290000|2022-06-22 01:44:50|422.98|420.58|422.83|420.43|422.98|420.58|422.69|420.29|0
1655862300000|2022-06-22 01:45:00|422.98|420.58|422.98|420.58|423.05|420.65|422.98|420.58|0
1655862310000|2022-06-22 01:45:10|423.05|420.65|422.98|420.58|423.12|420.72|422.98|420.58|0
1655862320000|2022-06-22 01:45:20|422.77|420.37|422.83|420.43|422.98|420.58|422.77|420.37|0
1655862330000|2022-06-22 01:45:30|422.98|420.58|422.98|420.58|422.98|420.58|422.83|420.43|0
1655862340000|2022-06-22 01:45:40|422.77|420.37|422.77|420.37|422.77|420.37|422.69|420.29|0
1655862360000|2022-06-22 01:46:00|422.83|420.43|422.83|420.43|422.83|420.43|422.77|420.37|0
1655862370000|2022-06-22 01:46:10|422.69|420.29|423.26|420.86|423.26|420.86|422.69|420.29|0
1655862380000|2022-06-22 01:46:20|423.41|421.01|423.26|420.86|423.41|421.01|423.26|420.86|0
1655862390000|2022-06-22 01:46:30|423.2|420.8|423.26|420.86|423.34|420.94|423.2|420.8|0
1655862400000|2022-06-22 01:46:40|423.12|420.72|422.77|420.37|423.12|420.72|422.69|420.29|0
1655862410000|2022-06-22 01:46:50|422.62|420.22|422.69|420.29|422.83|420.43|422.62|420.22|0
1655862420000|2022-06-22 01:47:00|422.55|420.15|422.62|420.22|422.62|420.22|422.55|420.15|0
1655862430000|2022-06-22 01:47:10|422.83|420.43|422.98|420.58|422.98|420.58|422.83|420.43|0
1655862440000|2022-06-22 01:47:20|423.05|420.65|423.05|420.65|423.12|420.72|422.98|420.58|0
1655862450000|2022-06-22 01:47:30|422.98|420.58|422.98|420.58|422.98|420.58|422.98|420.58|0
1655862460000|2022-06-22 01:47:40|423.12|420.72|423.05|420.65|423.12|420.72|422.98|420.58|0
1655862470000|2022-06-22 01:47:50|422.83|420.43|422.83|420.43|422.83|420.43|422.83|420.43|0
1655862480000|2022-06-22 01:48:00|422.69|420.29|422.69|420.29|422.69|420.29|422.69|420.29|0
1655862490000|2022-06-22 01:48:10|422.55|420.15|422.4|420|422.55|420.15|422.4|420|0
1655862510000|2022-06-22 01:48:30|422.48|420.08|422.4|420|422.48|420.08|422.4|420|0
1655862520000|2022-06-22 01:48:40|422.48|420.08|422.4|420|422.55|420.15|422.4|420|0
1655862530000|2022-06-22 01:48:50|422.26|419.86|422.4|420|422.4|420|422.26|419.86|0
1655862540000|2022-06-22 01:49:00|422.55|420.15|422.26|419.86|422.55|420.15|422.12|419.72|0
1655862550000|2022-06-22 01:49:10|422.12|419.72|422.19|419.79|422.19|419.79|422.12|419.72|0
1655862560000|2022-06-22 01:49:20|422.12|419.72|421.97|419.57|422.12|419.72|421.97|419.57|0
1655862570000|2022-06-22 01:49:30|421.83|419.43|421.54|419.14|421.83|419.43|421.54|419.14|0
1655862580000|2022-06-22 01:49:40|421.48|419.08|421.54|419.14|421.54|419.14|421.48|419.08|0
1655862590000|2022-06-22 01:49:50|421.62|419.22|421.69|419.29|421.83|419.43|421.62|419.22|0
1655862600000|2022-06-22 01:50:00|421.9|419.5|421.97|419.57|421.97|419.57|421.9|419.5|0
1655862610000|2022-06-22 01:50:10|421.69|419.29|421.76|419.36|421.76|419.36|421.62|419.22|0
1655862620000|2022-06-22 01:50:20|421.83|419.43|421.69|419.29|421.83|419.43|421.54|419.14|0
1655862630000|2022-06-22 01:50:30|421.62|419.22|421.4|419|421.69|419.29|421.4|419|0
1655862640000|2022-06-22 01:50:40|421.26|418.86|421.54|419.14|421.62|419.22|421.26|418.86|0
1655862650000|2022-06-22 01:50:50|421.83|419.43|421.9|419.5|421.97|419.57|421.83|419.43|0
1655862660000|2022-06-22 01:51:00|421.97|419.57|422.12|419.72|422.12|419.72|421.97|419.57|0
1655862670000|2022-06-22 01:51:10|422.19|419.79|422.26|419.86|422.26|419.86|422.12|419.72|0
1655862680000|2022-06-22 01:51:20|422.4|420|422.69|420.29|422.69|420.29|422.4|420|0
1655862690000|2022-06-22 01:51:30|422.83|420.43|422.69|420.29|422.83|420.43|422.69|420.29|0
1655862700000|2022-06-22 01:51:40|422.76|420.36|422.62|420.22|422.76|420.36|422.62|420.22|0
1655862710000|2022-06-22 01:51:50|422.69|420.29|422.83|420.43|422.83|420.43|422.62|420.22|0
1655862720000|2022-06-22 01:52:00|422.69|420.29|422.55|420.15|422.69|420.29|422.55|420.15|0
1655862730000|2022-06-22 01:52:10|422.62|420.22|422.55|420.15|422.69|420.29|422.55|420.15|0
1655862740000|2022-06-22 01:52:20|422.83|420.43|422.83|420.43|422.83|420.43|422.83|420.43|0
1655862750000|2022-06-22 01:52:30|422.76|420.36|422.48|420.08|422.76|420.36|422.48|420.08|0
1655862760000|2022-06-22 01:52:40|422.4|420|422.69|420.29|422.69|420.29|422.4|420|0
1655862770000|2022-06-22 01:52:50|422.76|420.36|422.62|420.22|422.76|420.36|422.55|420.15|0
1655862780000|2022-06-22 01:53:00|422.76|420.36|422.69|420.29|422.83|420.43|422.69|420.29|0
1655862790000|2022-06-22 01:53:10|422.55|420.15|422.55|420.15|422.55|420.15|422.55|420.15|0
1655862800000|2022-06-22 01:53:20|422.54|420.14|422.54|420.14|422.54|420.14|422.54|420.14|0
1655862820000|2022-06-22 01:53:40|422.62|420.22|422.62|420.22|422.62|420.22|422.62|420.22|0
1655862830000|2022-06-22 01:53:50|422.54|420.14|422.54|420.14|422.54|420.14|422.54|420.14|0
1655862840000|2022-06-22 01:54:00|422.62|420.22|422.69|420.29|422.83|420.43|422.62|420.22|0
1655862850000|2022-06-22 01:54:10|422.54|420.14|422.54|420.14|422.54|420.14|422.54|420.14|0
1655862860000|2022-06-22 01:54:20|422.4|420|422.26|419.86|422.4|420|422.26|419.86|0
1655862870000|2022-06-22 01:54:30|422.33|419.93|422.4|420|422.4|420|422.26|419.86|0
1655862890000|2022-06-22 01:54:50|422.26|419.86|422.26|419.86|422.4|420|422.26|419.86|0
1655862900000|2022-06-22 01:55:00|422.4|420|422.4|420|422.4|420|422.4|420|0
1655862910000|2022-06-22 01:55:10|422.54|420.14|422.48|420.08|422.54|420.14|422.48|420.08|0
1655862920000|2022-06-22 01:55:20|422.4|420|422.48|420.08|422.48|420.08|422.26|419.86|0
1655862930000|2022-06-22 01:55:30|422.54|420.14|422.54|420.14|422.76|420.36|422.54|420.14|0
1655862940000|2022-06-22 01:55:40|422.4|420|422.33|419.93|422.4|420|422.33|419.93|0
1655862950000|2022-06-22 01:55:50|422.4|420|422.54|420.14|422.54|420.14|422.4|420|0
1655862960000|2022-06-22 01:56:00|422.62|420.22|422.4|420|422.62|420.22|422.4|420|0
1655862980000|2022-06-22 01:56:20|422.54|420.14|422.4|420|422.54|420.14|422.4|420|0
1655862990000|2022-06-22 01:56:30|422.48|420.08|422.54|420.14|422.54|420.14|422.48|420.08|0
1655863000000|2022-06-22 01:56:40|422.4|420|422.4|420|422.54|420.14|422.4|420|0
1655863010000|2022-06-22 01:56:50|422.33|419.93|422.19|419.79|422.33|419.93|422.19|419.79|0
1655863020000|2022-06-22 01:57:00|422.11|419.71|422.19|419.79|422.19|419.79|422.11|419.71|0
1655863030000|2022-06-22 01:57:10|422.11|419.71|421.68|419.28|422.11|419.71|421.54|419.14|0
1655863040000|2022-06-22 01:57:20|421.62|419.22|421.76|419.36|421.76|419.36|421.62|419.22|0
1655863050000|2022-06-22 01:57:30|421.68|419.28|421.68|419.28|421.68|419.28|421.62|419.22|0
1655863060000|2022-06-22 01:57:40|421.76|419.36|421.54|419.14|421.76|419.36|421.54|419.14|0
1655863070000|2022-06-22 01:57:50|421.97|419.57|422.11|419.71|422.11|419.71|421.97|419.57|0
1655863080000|2022-06-22 01:58:00|422.04|419.64|422.54|420.14|422.54|420.14|422.04|419.64|0
1655863090000|2022-06-22 01:58:10|422.47|420.07|422.69|420.29|422.69|420.29|422.47|420.07|0
1655863100000|2022-06-22 01:58:20|422.83|420.43|422.97|420.57|423.12|420.72|422.83|420.43|0
1655863110000|2022-06-22 01:58:30|422.54|420.14|422.62|420.22|422.62|420.22|422.54|420.14|0
1655863120000|2022-06-22 01:58:40|422.54|420.14|422.54|420.14|422.54|420.14|422.54|420.14|0
1655863130000|2022-06-22 01:58:50|422.4|420|422.11|419.71|422.4|420|422.11|419.71|0
1655863140000|2022-06-22 01:59:00|422.19|419.79|421.97|419.57|422.19|419.79|421.97|419.57|0
1655863150000|2022-06-22 01:59:10|422.11|419.71|421.97|419.57|422.11|419.71|421.97|419.57|0
1655863160000|2022-06-22 01:59:20|421.68|419.28|421.97|419.57|421.97|419.57|421.68|419.28|0
1655863170000|2022-06-22 01:59:30|422.04|419.64|422.04|419.64|422.04|419.64|422.04|419.64|0
1655863180000|2022-06-22 01:59:40|421.97|419.57|421.97|419.57|422.11|419.71|421.97|419.57|0
1655863190000|2022-06-22 01:59:50|421.83|419.43|421.76|419.36|421.9|419.5|421.68|419.28|0
1655863200000|2022-06-22 02:00:00|421.68|419.28|421.54|419.14|421.68|419.28|421.54|419.14|0
1655863210000|2022-06-22 02:00:10|421.61|419.21|421.68|419.28|421.68|419.28|421.54|419.14|0
1655863220000|2022-06-22 02:00:20|421.54|419.14|421.61|419.21|421.68|419.28|421.54|419.14|0
1655863230000|2022-06-22 02:00:30|421.54|419.14|421.68|419.28|421.68|419.28|421.54|419.14|0
1655863240000|2022-06-22 02:00:40|421.54|419.14|421.4|419|421.54|419.14|421.4|419|0
1655863250000|2022-06-22 02:00:50|421.33|418.93|421.25|418.85|421.33|418.93|421.25|418.85|0
1655863260000|2022-06-22 02:01:00|421.11|418.71|421.11|418.71|421.25|418.85|421.11|418.71|0
1655863270000|2022-06-22 02:01:10|421.25|418.85|421.25|418.85|421.25|418.85|421.25|418.85|0
1655863280000|2022-06-22 02:01:20|421.4|419|421.25|418.85|421.4|419|421.18|418.78|0
1655863300000|2022-06-22 02:01:40|421.11|418.71|420.97|418.57|421.11|418.71|420.97|418.57|0
1655863310000|2022-06-22 02:01:50|420.82|418.42|420.82|418.42|420.82|418.42|420.68|418.28|0
1655863320000|2022-06-22 02:02:00|420.97|418.57|420.82|418.42|420.97|418.57|420.82|418.42|0
1655863330000|2022-06-22 02:02:10|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1655863340000|2022-06-22 02:02:20|420.82|418.42|420.97|418.57|420.97|418.57|420.82|418.42|0
1655863350000|2022-06-22 02:02:30|420.82|418.42|420.82|418.42|420.9|418.5|420.82|418.42|0
1655863360000|2022-06-22 02:02:40|420.97|418.57|420.97|418.57|420.97|418.57|420.82|418.42|0
1655863370000|2022-06-22 02:02:50|421.11|418.71|421.11|418.71|421.11|418.71|421.11|418.71|0
1655863380000|2022-06-22 02:03:00|420.97|418.57|420.97|418.57|420.97|418.57|420.82|418.42|0
1655863390000|2022-06-22 02:03:10|421.04|418.64|421.11|418.71|421.11|418.71|420.97|418.57|0
1655863400000|2022-06-22 02:03:20|421.25|418.85|421.11|418.71|421.25|418.85|421.11|418.71|0
1655863410000|2022-06-22 02:03:30|421.25|418.85|421.4|419|421.4|419|421.25|418.85|0
1655863420000|2022-06-22 02:03:40|421.33|418.93|421.11|418.71|421.4|419|421.11|418.71|0
1655863430000|2022-06-22 02:03:50|421.18|418.78|420.97|418.57|421.18|418.78|420.97|418.57|0
1655863440000|2022-06-22 02:04:00|421.11|418.71|421.11|418.71|421.11|418.71|421.11|418.71|0
1655863450000|2022-06-22 02:04:10|421.18|418.78|421.11|418.71|421.18|418.78|421.11|418.71|0
1655863460000|2022-06-22 02:04:20|420.82|418.42|420.82|418.42|420.82|418.42|420.68|418.28|0
1655863470000|2022-06-22 02:04:30|421.04|418.64|421.04|418.64|421.11|418.71|420.97|418.57|0
1655863480000|2022-06-22 02:04:40|421.11|418.71|420.9|418.5|421.11|418.71|420.9|418.5|0
1655863490000|2022-06-22 02:04:50|420.97|418.57|420.82|418.42|420.97|418.57|420.82|418.42|0
1655863510000|2022-06-22 02:05:10|420.9|418.5|420.97|418.57|420.97|418.57|420.9|418.5|0
1655863520000|2022-06-22 02:05:20|420.82|418.42|420.68|418.28|420.82|418.42|420.68|418.28|0
1655863530000|2022-06-22 02:05:30|420.82|418.42|420.97|418.57|420.97|418.57|420.82|418.42|0
1655863540000|2022-06-22 02:05:40|421.11|418.71|421.11|418.71|421.11|418.71|421.11|418.71|0
1655863560000|2022-06-22 02:06:00|421.04|418.64|421.11|418.71|421.11|418.71|421.04|418.64|0
1655863570000|2022-06-22 02:06:10|420.97|418.57|421.04|418.64|421.04|418.64|420.97|418.57|0
1655863580000|2022-06-22 02:06:20|421.11|418.71|421.54|419.14|421.54|419.14|421.11|418.71|0
1655863590000|2022-06-22 02:06:30|421.68|419.28|421.54|419.14|421.68|419.28|421.54|419.14|0
1655863600000|2022-06-22 02:06:40|421.39|418.99|421.33|418.93|421.39|418.99|421.33|418.93|0
1655863610000|2022-06-22 02:06:50|421.25|418.85|421.54|419.14|421.54|419.14|421.25|418.85|0
1655863620000|2022-06-22 02:07:00|421.39|418.99|421.47|419.07|421.47|419.07|421.39|418.99|0
1655863630000|2022-06-22 02:07:10|421.39|418.99|421.47|419.07|421.54|419.14|421.39|418.99|0
1655863640000|2022-06-22 02:07:20|421.39|418.99|421.68|419.28|421.68|419.28|421.39|418.99|0
1655863650000|2022-06-22 02:07:30|421.54|419.14|421.61|419.21|421.68|419.28|421.54|419.14|0
1655863660000|2022-06-22 02:07:40|421.68|419.28|421.54|419.14|421.68|419.28|421.54|419.14|0
1655863670000|2022-06-22 02:07:50|421.47|419.07|421.54|419.14|421.54|419.14|421.47|419.07|0
1655863680000|2022-06-22 02:08:00|421.68|419.28|421.82|419.42|421.82|419.42|421.68|419.28|0
1655863690000|2022-06-22 02:08:10|421.97|419.57|421.97|419.57|421.97|419.57|421.97|419.57|0
1655863700000|2022-06-22 02:08:20|421.82|419.42|421.82|419.42|421.82|419.42|421.82|419.42|0
1655863710000|2022-06-22 02:08:30|421.68|419.28|421.68|419.28|421.68|419.28|421.68|419.28|0
1655863720000|2022-06-22 02:08:40|421.61|419.21|421.68|419.28|421.68|419.28|421.54|419.14|0
1655863730000|2022-06-22 02:08:50|421.75|419.35|421.82|419.42|421.82|419.42|421.75|419.35|0
1655863740000|2022-06-22 02:09:00|421.97|419.57|421.82|419.42|422.11|419.71|421.82|419.42|0
1655863750000|2022-06-22 02:09:10|421.75|419.35|421.75|419.35|421.82|419.42|421.75|419.35|0
1655863760000|2022-06-22 02:09:20|421.68|419.28|421.61|419.21|421.68|419.28|421.61|419.21|0
1655863770000|2022-06-22 02:09:30|421.68|419.28|421.75|419.35|421.82|419.42|421.68|419.28|0
1655863780000|2022-06-22 02:09:40|421.68|419.28|421.68|419.28|421.68|419.28|421.68|419.28|0
1655863790000|2022-06-22 02:09:50|421.54|419.14|421.61|419.21|421.61|419.21|421.32|418.92|0
1655863800000|2022-06-22 02:10:00|421.54|419.14|421.75|419.35|421.82|419.42|421.54|419.14|0
1655863810000|2022-06-22 02:10:10|421.82|419.42|421.75|419.35|421.82|419.42|421.75|419.35|0
1655863820000|2022-06-22 02:10:20|421.82|419.42|421.75|419.35|421.82|419.42|421.75|419.35|0
1655863830000|2022-06-22 02:10:30|421.68|419.28|421.47|419.07|421.68|419.28|421.47|419.07|0
1655863840000|2022-06-22 02:10:40|421.39|418.99|421.39|418.99|421.39|418.99|421.39|418.99|0
1655863850000|2022-06-22 02:10:50|421.25|418.85|421.25|418.85|421.25|418.85|421.25|418.85|0
1655863860000|2022-06-22 02:11:00|420.96|418.56|420.96|418.56|421.11|418.71|420.96|418.56|0
1655863870000|2022-06-22 02:11:10|421.11|418.71|421.11|418.71|421.11|418.71|421.11|418.71|0
1655863880000|2022-06-22 02:11:20|421.25|418.85|421.04|418.64|421.25|418.85|420.96|418.56|0
1655863890000|2022-06-22 02:11:30|421.11|418.71|420.96|418.56|421.11|418.71|420.96|418.56|0
1655863900000|2022-06-22 02:11:40|420.9|418.5|420.68|418.28|420.9|418.5|420.68|418.28|0
1655863910000|2022-06-22 02:11:50|420.61|418.21|420.61|418.21|420.68|418.28|420.61|418.21|0
1655863920000|2022-06-22 02:12:00|420.68|418.28|420.75|418.35|420.82|418.42|420.68|418.28|0
1655863930000|2022-06-22 02:12:10|420.68|418.28|420.96|418.56|420.96|418.56|420.68|418.28|0
1655863940000|2022-06-22 02:12:20|420.68|418.28|420.82|418.42|420.89|418.49|420.68|418.28|0
1655863950000|2022-06-22 02:12:30|420.68|418.28|420.82|418.42|420.82|418.42|420.68|418.28|0
1655863960000|2022-06-22 02:12:40|420.96|418.56|420.96|418.56|420.96|418.56|420.96|418.56|0
1655863970000|2022-06-22 02:12:50|420.82|418.42|420.82|418.42|420.82|418.42|420.82|418.42|0
1655864000000|2022-06-22 02:13:20|420.96|418.56|420.96|418.56|420.96|418.56|420.96|418.56|0
1655864010000|2022-06-22 02:13:30|421.04|418.64|421.11|418.71|421.11|418.71|421.04|418.64|0
1655864020000|2022-06-22 02:13:40|421.18|418.78|421.18|418.78|421.18|418.78|421.18|418.78|0
1655864030000|2022-06-22 02:13:50|421.25|418.85|421.25|418.85|421.25|418.85|421.25|418.85|0
1655864040000|2022-06-22 02:14:00|420.96|418.56|421.11|418.71|421.11|418.71|420.96|418.56|0
1655864050000|2022-06-22 02:14:10|421.04|418.64|421.25|418.85|421.25|418.85|421.04|418.64|0
1655864060000|2022-06-22 02:14:20|421.68|419.28|421.25|418.85|421.68|419.28|421.25|418.85|0
1655864070000|2022-06-22 02:14:30|421.32|418.92|421.18|418.78|421.32|418.92|421.18|418.78|0
1655864080000|2022-06-22 02:14:40|421.32|418.92|421.39|418.99|421.39|418.99|421.32|418.92|0
1655864090000|2022-06-22 02:14:50|421.53|419.13|421.39|418.99|421.53|419.13|421.39|418.99|0
1655864100000|2022-06-22 02:15:00|421.53|419.13|421.53|419.13|421.53|419.13|421.47|419.07|0
1655864110000|2022-06-22 02:15:10|421.68|419.28|421.61|419.21|421.68|419.28|421.53|419.13|0
1655864120000|2022-06-22 02:15:20|421.53|419.13|421.82|419.42|421.82|419.42|421.53|419.13|0
1655864130000|2022-06-22 02:15:30|421.96|419.56|421.89|419.49|421.96|419.56|421.89|419.49|0
1655864140000|2022-06-22 02:15:40|421.96|419.56|421.96|419.56|421.96|419.56|421.82|419.42|0
1655864150000|2022-06-22 02:15:50|421.82|419.42|421.82|419.42|421.82|419.42|421.82|419.42|0
1655864160000|2022-06-22 02:16:00|421.96|419.56|422.11|419.71|422.11|419.71|421.96|419.56|0
1655864170000|2022-06-22 02:16:10|421.96|419.56|421.96|419.56|421.96|419.56|421.96|419.56|0
1655864180000|2022-06-22 02:16:20|421.68|419.28|421.82|419.42|421.82|419.42|421.68|419.28|0
1655864190000|2022-06-22 02:16:30|421.68|419.28|421.68|419.28|421.82|419.42|421.68|419.28|0
1655864200000|2022-06-22 02:16:40|421.61|419.21|421.68|419.28|421.68|419.28|421.53|419.13|0
1655864230000|2022-06-22 02:17:10|421.53|419.13|421.53|419.13|421.53|419.13|421.53|419.13|0
1655864240000|2022-06-22 02:17:20|421.46|419.06|421.53|419.13|421.53|419.13|421.46|419.06|0
1655864250000|2022-06-22 02:17:30|421.68|419.28|421.68|419.28|421.68|419.28|421.68|419.28|0
1655864260000|2022-06-22 02:17:40|421.75|419.35|421.82|419.42|421.82|419.42|421.75|419.35|0
1655864270000|2022-06-22 02:17:50|421.89|419.49|421.89|419.49|421.89|419.49|421.89|419.49|0
1655864280000|2022-06-22 02:18:00|422.11|419.71|422.11|419.71|422.11|419.71|421.96|419.56|0
1655864290000|2022-06-22 02:18:10|422.04|419.64|422.04|419.64|422.04|419.64|421.96|419.56|0
1655864300000|2022-06-22 02:18:20|421.96|419.56|421.96|419.56|422.11|419.71|421.96|419.56|0
1655864320000|2022-06-22 02:18:40|422.11|419.71|422.68|420.28|422.68|420.28|421.96|419.56|0
1655864330000|2022-06-22 02:18:50|422.75|420.35|422.75|420.35|422.82|420.42|422.75|420.35|0
1655864340000|2022-06-22 02:19:00|422.82|420.42|422.68|420.28|422.82|420.42|422.68|420.28|0
1655864350000|2022-06-22 02:19:10|422.61|420.21|422.68|420.28|422.68|420.28|422.61|420.21|0
1655864360000|2022-06-22 02:19:20|422.61|420.21|422.68|420.28|422.68|420.28|422.54|420.14|0
1655864370000|2022-06-22 02:19:30|422.82|420.42|422.82|420.42|422.82|420.42|422.82|420.42|0
1655864380000|2022-06-22 02:19:40|422.75|420.35|422.97|420.57|422.97|420.57|422.68|420.28|0
1655864390000|2022-06-22 02:19:50|423.4|421|423.33|420.93|423.4|421|423.33|420.93|0
1655864400000|2022-06-22 02:20:00|423.25|420.85|422.82|420.42|423.25|420.85|422.82|420.42|0
1655864410000|2022-06-22 02:20:10|422.9|420.5|422.9|420.5|422.9|420.5|422.9|420.5|0
1655864420000|2022-06-22 02:20:20|422.96|420.56|422.96|420.56|422.96|420.56|422.96|420.56|0
1655864430000|2022-06-22 02:20:30|423.04|420.64|422.9|420.5|423.04|420.64|422.82|420.42|0
1655864440000|2022-06-22 02:20:40|422.82|420.42|422.82|420.42|422.9|420.5|422.82|420.42|0
1655864450000|2022-06-22 02:20:50|422.96|420.56|422.96|420.56|422.96|420.56|422.96|420.56|0
1655864460000|2022-06-22 02:21:00|423.04|420.64|423.11|420.71|423.11|420.71|423.04|420.64|0
1655864470000|2022-06-22 02:21:10|423.18|420.78|423.25|420.85|423.25|420.85|423.18|420.78|0
1655864480000|2022-06-22 02:21:20|423.33|420.93|423.25|420.85|423.33|420.93|423.25|420.85|0
1655864490000|2022-06-22 02:21:30|423.39|420.99|423.11|420.71|423.39|420.99|423.11|420.71|0
1655864510000|2022-06-22 02:21:50|422.96|420.56|423.39|420.99|423.39|420.99|422.96|420.56|0
1655864520000|2022-06-22 02:22:00|423.68|421.28|423.61|421.21|423.68|421.28|423.61|421.21|0
1655864530000|2022-06-22 02:22:10|423.83|421.43|424.26|421.86|424.26|421.86|423.83|421.43|0
1655864540000|2022-06-22 02:22:20|424.4|422|424.26|421.86|424.4|422|424.26|421.86|0
1655864550000|2022-06-22 02:22:30|424.19|421.79|424.11|421.71|424.19|421.79|423.97|421.57|0
1655864560000|2022-06-22 02:22:40|423.97|421.57|423.9|421.5|423.97|421.57|423.9|421.5|0
1655864570000|2022-06-22 02:22:50|423.83|421.43|423.68|421.28|423.9|421.5|423.68|421.28|0
1655864600000|2022-06-22 02:23:20|423.97|421.57|423.97|421.57|423.97|421.57|423.97|421.57|0
1655864610000|2022-06-22 02:23:30|424.04|421.64|423.97|421.57|424.04|421.64|423.97|421.57|0
1655864620000|2022-06-22 02:23:40|424.04|421.64|424.04|421.64|424.04|421.64|424.04|421.64|0
1655864630000|2022-06-22 02:23:50|423.97|421.57|424.11|421.71|424.11|421.71|423.97|421.57|0
1655864650000|2022-06-22 02:24:10|424.19|421.79|424.54|422.14|424.54|422.14|424.19|421.79|0
1655864660000|2022-06-22 02:24:20|424.4|422|424.4|422|424.4|422|424.4|422|0
1655864670000|2022-06-22 02:24:30|424.19|421.79|424.11|421.71|424.19|421.79|424.11|421.71|0
1655864680000|2022-06-22 02:24:40|424.19|421.79|424.11|421.71|424.26|421.86|424.11|421.71|0
1655864690000|2022-06-22 02:24:50|424.04|421.64|423.97|421.57|424.11|421.71|423.97|421.57|0
1655864700000|2022-06-22 02:25:00|423.9|421.5|423.9|421.5|423.97|421.57|423.9|421.5|0
1655864710000|2022-06-22 02:25:10|423.97|421.57|423.97|421.57|423.97|421.57|423.97|421.57|0
1655864720000|2022-06-22 02:25:20|424.11|421.71|424.11|421.71|424.11|421.71|424.11|421.71|0
1655864730000|2022-06-22 02:25:30|424.26|421.86|424.26|421.86|424.26|421.86|424.26|421.86|0
1655864740000|2022-06-22 02:25:40|424.25|421.85|424.25|421.85|424.25|421.85|424.25|421.85|0
1655864750000|2022-06-22 02:25:50|424.54|422.14|424.4|422|424.54|422.14|424.4|422|0
1655864760000|2022-06-22 02:26:00|424.47|422.07|424.4|422|424.47|422.07|424.4|422|0
1655864770000|2022-06-22 02:26:10|424.33|421.93|424.04|421.64|424.33|421.93|424.04|421.64|0
1655864780000|2022-06-22 02:26:20|424.11|421.71|423.97|421.57|424.11|421.71|423.97|421.57|0
1655864790000|2022-06-22 02:26:30|424.04|421.64|423.97|421.57|424.04|421.64|423.97|421.57|0
1655864800000|2022-06-22 02:26:40|423.9|421.5|423.9|421.5|423.9|421.5|423.9|421.5|0
1655864810000|2022-06-22 02:26:50|423.97|421.57|423.97|421.57|423.97|421.57|423.97|421.57|0
1655864820000|2022-06-22 02:27:00|424.04|421.64|423.97|421.57|424.04|421.64|423.97|421.57|0
1655864840000|2022-06-22 02:27:20|423.9|421.5|423.9|421.5|423.9|421.5|423.9|421.5|0
1655864850000|2022-06-22 02:27:30|423.97|421.57|423.68|421.28|423.97|421.57|423.68|421.28|0
1655864860000|2022-06-22 02:27:40|423.75|421.35|423.75|421.35|423.75|421.35|423.75|421.35|0
1655864870000|2022-06-22 02:27:50|423.68|421.28|423.82|421.42|423.9|421.5|423.68|421.28|0
1655864880000|2022-06-22 02:28:00|423.75|421.35|423.75|421.35|423.75|421.35|423.75|421.35|0
1655864890000|2022-06-22 02:28:10|423.68|421.28|423.68|421.28|423.68|421.28|423.68|421.28|0
1655864930000|2022-06-22 02:28:50|423.82|421.42|423.97|421.57|423.97|421.57|423.82|421.42|0
1655864950000|2022-06-22 02:29:10|424.04|421.64|424.11|421.71|424.11|421.71|424.04|421.64|0
1655864970000|2022-06-22 02:29:30|423.97|421.57|424.04|421.64|424.11|421.71|423.97|421.57|0
1655864980000|2022-06-22 02:29:40|424.11|421.71|423.97|421.57|424.11|421.71|423.97|421.57|0
1655864990000|2022-06-22 02:29:50|423.9|421.5|423.9|421.5|423.9|421.5|423.9|421.5|0
1655865000000|2022-06-22 02:30:00|423.97|421.57|423.97|421.57|423.97|421.57|423.97|421.57|0
1655865010000|2022-06-22 02:30:10|423.82|421.42|423.82|421.42|423.97|421.57|423.82|421.42|0
1655865050000|2022-06-22 02:30:50|423.75|421.35|423.75|421.35|423.75|421.35|423.68|421.28|0
1655865060000|2022-06-22 02:31:00|423.82|421.42|423.68|421.28|423.82|421.42|423.68|421.28|0
1655865070000|2022-06-22 02:31:10|423.75|421.35|423.82|421.42|423.82|421.42|423.75|421.35|0
1655865080000|2022-06-22 02:31:20|423.97|421.57|424.11|421.71|424.11|421.71|423.97|421.57|0
1655865090000|2022-06-22 02:31:30|423.97|421.57|423.97|421.57|423.97|421.57|423.97|421.57|0
1655865110000|2022-06-22 02:31:50|423.82|421.42|423.82|421.42|423.82|421.42|423.82|421.42|0
1655865120000|2022-06-22 02:32:00|424.04|421.64|424.11|421.71|424.11|421.71|423.97|421.57|0
1655865130000|2022-06-22 02:32:10|423.97|421.57|423.97|421.57|423.97|421.57|423.97|421.57|0
1655865140000|2022-06-22 02:32:20|423.9|421.5|423.82|421.42|423.9|421.5|423.82|421.42|0
1655865150000|2022-06-22 02:32:30|423.75|421.35|423.68|421.28|423.82|421.42|423.68|421.28|0
1655865160000|2022-06-22 02:32:40|423.75|421.35|423.68|421.28|423.75|421.35|423.68|421.28|0
1655865180000|2022-06-22 02:33:00|423.82|421.42|423.82|421.42|423.82|421.42|423.82|421.42|0
1655865190000|2022-06-22 02:33:10|423.75|421.35|423.82|421.42|423.82|421.42|423.75|421.35|0
1655865230000|2022-06-22 02:33:50|423.68|421.28|423.68|421.28|423.68|421.28|423.68|421.28|0
1655865240000|2022-06-22 02:34:00|423.82|421.42|423.82|421.42|423.82|421.42|423.82|421.42|0
1655865260000|2022-06-22 02:34:20|423.68|421.28|423.82|421.42|423.82|421.42|423.68|421.28|0
1655865270000|2022-06-22 02:34:30|423.68|421.28|423.68|421.28|423.75|421.35|423.68|421.28|0
1655865300000|2022-06-22 02:35:00|423.82|421.42|423.82|421.42|423.82|421.42|423.82|421.42|0
1655865310000|2022-06-22 02:35:10|423.68|421.28|423.68|421.28|423.68|421.28|423.68|421.28|0
1655865320000|2022-06-22 02:35:20|422.96|420.56|422.96|420.56|422.96|420.56|422.82|420.42|0
1655865330000|2022-06-22 02:35:30|422.82|420.42|422.53|420.13|422.82|420.42|422.53|420.13|0
1655865340000|2022-06-22 02:35:40|422.67|420.27|422.82|420.42|422.82|420.42|422.67|420.27|0
1655865350000|2022-06-22 02:35:50|422.89|420.49|422.96|420.56|422.96|420.56|422.89|420.49|0
1655865360000|2022-06-22 02:36:00|423.1|420.7|423.25|420.85|423.25|420.85|423.03|420.63|0
1655865370000|2022-06-22 02:36:10|423.39|420.99|423.39|420.99|423.39|420.99|423.39|420.99|0
1655865390000|2022-06-22 02:36:30|423.53|421.13|423.68|421.28|423.82|421.42|423.53|421.13|0
1655865400000|2022-06-22 02:36:40|423.53|421.13|423.61|421.21|423.68|421.28|423.53|421.13|0
1655865410000|2022-06-22 02:36:50|423.68|421.28|423.53|421.13|423.68|421.28|423.53|421.13|0
1655865420000|2022-06-22 02:37:00|423.39|420.99|423.39|420.99|423.61|421.21|423.39|420.99|0
1655865430000|2022-06-22 02:37:10|423.32|420.92|423.25|420.85|423.32|420.92|423.25|420.85|0
1655865440000|2022-06-22 02:37:20|423.1|420.7|423.03|420.63|423.1|420.7|422.96|420.56|0
1655865450000|2022-06-22 02:37:30|423.1|420.7|423.03|420.63|423.1|420.7|423.03|420.63|0
1655865460000|2022-06-22 02:37:40|423.1|420.7|423.32|420.92|423.68|421.28|423.1|420.7|0
1655865470000|2022-06-22 02:37:50|423.25|420.85|423.32|420.92|423.32|420.92|423.25|420.85|0
1655865480000|2022-06-22 02:38:00|423.46|421.06|423.46|421.06|423.53|421.13|423.46|421.06|0
1655865490000|2022-06-22 02:38:10|423.39|420.99|423.46|421.06|423.46|421.06|423.39|420.99|0
1655865500000|2022-06-22 02:38:20|423.39|420.99|423.46|421.06|423.46|421.06|423.39|420.99|0
1655865510000|2022-06-22 02:38:30|423.39|420.99|423.53|421.13|423.53|421.13|423.39|420.99|0
1655865520000|2022-06-22 02:38:40|423.68|421.28|423.68|421.28|423.68|421.28|423.68|421.28|0
1655865540000|2022-06-22 02:39:00|423.82|421.42|424.11|421.71|424.11|421.71|423.82|421.42|0
1655865550000|2022-06-22 02:39:10|424.04|421.64|424.04|421.64|424.04|421.64|424.04|421.64|0
1655865560000|2022-06-22 02:39:20|424.11|421.71|423.96|421.56|424.11|421.71|423.96|421.56|0
1655865570000|2022-06-22 02:39:30|423.89|421.49|423.89|421.49|423.89|421.49|423.82|421.42|0
1655865580000|2022-06-22 02:39:40|423.82|421.42|423.61|421.21|423.82|421.42|423.61|421.21|0
1655865590000|2022-06-22 02:39:50|423.75|421.35|423.82|421.42|423.82|421.42|423.75|421.35|0
1655865600000|2022-06-22 02:40:00|423.96|421.56|423.89|421.49|423.96|421.56|423.82|421.42|0
1655865610000|2022-06-22 02:40:10|423.75|421.35|423.75|421.35|423.75|421.35|423.67|421.27|0
1655865620000|2022-06-22 02:40:20|423.67|421.27|423.53|421.13|423.67|421.27|423.39|420.99|0
1655865630000|2022-06-22 02:40:30|423.67|421.27|423.53|421.13|423.67|421.27|423.53|421.13|0
1655865640000|2022-06-22 02:40:40|423.46|421.06|423.46|421.06|423.46|421.06|423.46|421.06|0
1655865650000|2022-06-22 02:40:50|423.39|420.99|423.82|421.42|423.82|421.42|423.39|420.99|0
1655865660000|2022-06-22 02:41:00|423.75|421.35|423.82|421.42|423.89|421.49|423.75|421.35|0
1655865690000|2022-06-22 02:41:30|424.11|421.71|424.11|421.71|424.11|421.71|424.11|421.71|0
1655865700000|2022-06-22 02:41:40|424.18|421.78|424.11|421.71|424.18|421.78|424.11|421.71|0
1655865710000|2022-06-22 02:41:50|424.04|421.64|423.96|421.56|424.04|421.64|423.96|421.56|0
1655865720000|2022-06-22 02:42:00|424.04|421.64|424.25|421.85|424.25|421.85|424.04|421.64|0
1655865730000|2022-06-22 02:42:10|424.18|421.78|424.11|421.71|424.18|421.78|424.11|421.71|0
1655865740000|2022-06-22 02:42:20|424.25|421.85|424.82|422.42|424.82|422.42|424.25|421.85|0
1655865750000|2022-06-22 02:42:30|425.11|422.71|424.97|422.57|425.11|422.71|424.97|422.57|0
1655865760000|2022-06-22 02:42:40|425.04|422.64|425.26|422.86|425.26|422.86|425.04|422.64|0
1655865770000|2022-06-22 02:42:50|425.11|422.71|424.97|422.57|425.11|422.71|424.97|422.57|0
1655865790000|2022-06-22 02:43:10|425.04|422.64|425.26|422.86|425.26|422.86|425.04|422.64|0
1655865800000|2022-06-22 02:43:20|425.33|422.93|425.69|423.29|425.69|423.29|425.26|422.86|0
1655865810000|2022-06-22 02:43:30|425.83|423.43|425.69|423.29|425.83|423.43|425.69|423.29|0
1655865820000|2022-06-22 02:43:40|425.54|423.14|425.83|423.43|425.83|423.43|425.54|423.14|0
1655865830000|2022-06-22 02:43:50|425.98|423.58|425.83|423.43|425.98|423.58|425.83|423.43|0
1655865840000|2022-06-22 02:44:00|425.69|423.29|425.83|423.43|425.83|423.43|425.69|423.29|0
1655865850000|2022-06-22 02:44:10|425.69|423.29|425.69|423.29|425.83|423.43|425.69|423.29|0
1655865870000|2022-06-22 02:44:30|425.54|423.14|425.54|423.14|425.54|423.14|425.47|423.07|0
1655865880000|2022-06-22 02:44:40|425.69|423.29|425.69|423.29|425.69|423.29|425.69|423.29|0
1655865890000|2022-06-22 02:44:50|425.83|423.43|425.83|423.43|425.83|423.43|425.83|423.43|0
1655865900000|2022-06-22 02:45:00|426.12|423.72|426.41|424.01|426.41|424.01|426.05|423.65|0
1655865910000|2022-06-22 02:45:10|426.34|423.94|426.55|424.15|426.55|424.15|426.34|423.94|0
1655865920000|2022-06-22 02:45:20|426.41|424.01|426.34|423.94|426.41|424.01|426.34|423.94|0
1655865930000|2022-06-22 02:45:30|426.41|424.01|426.55|424.15|426.55|424.15|426.41|424.01|0
1655865960000|2022-06-22 02:46:00|426.48|424.08|426.41|424.01|426.48|424.08|426.26|423.86|0
1655865970000|2022-06-22 02:46:10|426.34|423.94|426.41|424.01|426.41|424.01|426.26|423.86|0
1655865980000|2022-06-22 02:46:20|426.26|423.86|426.26|423.86|426.26|423.86|426.12|423.72|0
1655865990000|2022-06-22 02:46:30|426.41|424.01|426.19|423.79|426.41|424.01|426.19|423.79|0
1655866000000|2022-06-22 02:46:40|426.26|423.86|426.26|423.86|426.26|423.86|426.26|423.86|0
1655866010000|2022-06-22 02:46:50|426.12|423.72|426.12|423.72|426.26|423.86|426.12|423.72|0
1655866020000|2022-06-22 02:47:00|426.19|423.79|426.55|424.15|426.55|424.15|426.19|423.79|0
1655866030000|2022-06-22 02:47:10|426.69|424.29|426.69|424.29|426.69|424.29|426.69|424.29|0
1655866040000|2022-06-22 02:47:20|426.84|424.44|426.41|424.01|426.84|424.44|426.41|424.01|0
1655866050000|2022-06-22 02:47:30|426.55|424.15|426.69|424.29|426.69|424.29|426.55|424.15|0
1655866070000|2022-06-22 02:47:50|426.84|424.44|426.69|424.29|426.84|424.44|426.69|424.29|0
1655866080000|2022-06-22 02:48:00|426.55|424.15|426.55|424.15|426.55|424.15|426.55|424.15|0
1655866090000|2022-06-22 02:48:10|426.48|424.08|426.55|424.15|426.55|424.15|426.41|424.01|0
1655866100000|2022-06-22 02:48:20|426.48|424.08|426.48|424.08|426.48|424.08|426.48|424.08|0
1655866110000|2022-06-22 02:48:30|426.41|424.01|426.41|424.01|426.55|424.15|426.41|424.01|0
1655866120000|2022-06-22 02:48:40|426.48|424.08|426.69|424.29|426.69|424.29|426.48|424.08|0
1655866130000|2022-06-22 02:48:50|426.77|424.37|426.69|424.29|426.77|424.37|426.69|424.29|0
1655866140000|2022-06-22 02:49:00|426.55|424.15|426.62|424.22|426.69|424.29|426.55|424.15|0
1655866150000|2022-06-22 02:49:10|426.69|424.29|426.69|424.29|426.69|424.29|426.69|424.29|0
1655866160000|2022-06-22 02:49:20|426.77|424.37|426.69|424.29|426.84|424.44|426.69|424.29|0
1655866170000|2022-06-22 02:49:30|426.84|424.44|426.98|424.58|426.98|424.58|426.84|424.44|0
1655866180000|2022-06-22 02:49:40|427.13|424.73|427.7|425.3|427.7|425.3|427.13|424.73|0
1655866190000|2022-06-22 02:49:50|427.85|425.45|427.85|425.45|427.85|425.45|427.85|425.45|0
1655866200000|2022-06-22 02:50:00|427.7|425.3|427.27|424.87|427.7|425.3|427.27|424.87|0
1655866210000|2022-06-22 02:50:10|427.49|425.09|427.56|425.16|427.56|425.16|427.49|425.09|0
1655866220000|2022-06-22 02:50:20|427.42|425.02|427.56|425.16|427.56|425.16|427.42|425.02|0
1655866230000|2022-06-22 02:50:30|427.42|425.02|427.7|425.3|427.7|425.3|427.42|425.02|0
1655866240000|2022-06-22 02:50:40|427.85|425.45|427.99|425.59|427.99|425.59|427.85|425.45|0
1655866250000|2022-06-22 02:50:50|428.07|425.67|428.14|425.74|428.14|425.74|428.07|425.67|0
1655866260000|2022-06-22 02:51:00|428.07|425.67|427.99|425.59|428.07|425.67|427.99|425.59|0
1655866270000|2022-06-22 02:51:10|428.14|425.74|428.28|425.88|428.28|425.88|428.14|425.74|0
1655866280000|2022-06-22 02:51:20|428.14|425.74|428.14|425.74|428.28|425.88|428.14|425.74|0
1655866290000|2022-06-22 02:51:30|428.43|426.03|428.57|426.17|428.57|426.17|428.43|426.03|0
1655866300000|2022-06-22 02:51:40|428.28|425.88|428.28|425.88|428.28|425.88|428.28|425.88|0
1655866310000|2022-06-22 02:51:50|428.21|425.81|428.14|425.74|428.28|425.88|428.14|425.74|0
1655866320000|2022-06-22 02:52:00|428.21|425.81|428.14|425.74|428.28|425.88|427.99|425.59|0
1655866350000|2022-06-22 02:52:30|428.43|426.03|428.43|426.03|428.43|426.03|428.43|426.03|0
1655866360000|2022-06-22 02:52:40|428.28|425.88|428.43|426.03|428.43|426.03|428.28|425.88|0
1655866370000|2022-06-22 02:52:50|428.36|425.96|428.43|426.03|428.43|426.03|428.28|425.88|0
1655866380000|2022-06-22 02:53:00|428.36|425.96|428.28|425.88|428.36|425.96|428.14|425.74|0
1655866390000|2022-06-22 02:53:10|428.43|426.03|428.43|426.03|428.43|426.03|428.43|426.03|0
1655866400000|2022-06-22 02:53:20|428.36|425.96|428.14|425.74|428.36|425.96|428.14|425.74|0
1655866410000|2022-06-22 02:53:30|428.28|425.88|428.28|425.88|428.28|425.88|428.28|425.88|0
1655866420000|2022-06-22 02:53:40|428.14|425.74|428.14|425.74|428.14|425.74|428.14|425.74|0
1655866430000|2022-06-22 02:53:50|428.07|425.67|428.28|425.88|428.28|425.88|428.07|425.67|0
1655866440000|2022-06-22 02:54:00|428.07|425.67|427.78|425.38|428.07|425.67|427.78|425.38|0
1655866450000|2022-06-22 02:54:10|427.7|425.3|427.7|425.3|427.85|425.45|427.7|425.3|0
1655866460000|2022-06-22 02:54:20|427.85|425.45|427.85|425.45|427.85|425.45|427.7|425.3|0
1655866470000|2022-06-22 02:54:30|427.78|425.38|427.85|425.45|427.85|425.45|427.78|425.38|0
1655866480000|2022-06-22 02:54:40|427.7|425.3|427.85|425.45|427.85|425.45|427.7|425.3|0
1655866490000|2022-06-22 02:54:50|427.7|425.3|427.7|425.3|427.7|425.3|427.7|425.3|0
1655866500000|2022-06-22 02:55:00|427.85|425.45|427.99|425.59|427.99|425.59|427.85|425.45|0
1655866510000|2022-06-22 02:55:10|427.92|425.52|427.85|425.45|427.92|425.52|427.85|425.45|0
1655866520000|2022-06-22 02:55:20|427.99|425.59|427.7|425.3|427.99|425.59|427.7|425.3|0
1655866530000|2022-06-22 02:55:30|427.63|425.23|427.63|425.23|427.63|425.23|427.63|425.23|0
1655866540000|2022-06-22 02:55:40|427.56|425.16|427.56|425.16|427.7|425.3|427.56|425.16|0
1655866550000|2022-06-22 02:55:50|427.7|425.3|427.78|425.38|427.85|425.45|427.7|425.3|0
1655866560000|2022-06-22 02:56:00|428.14|425.74|428.28|425.88|428.28|425.88|428.14|425.74|0
1655866570000|2022-06-22 02:56:10|428.43|426.03|428.43|426.03|428.43|426.03|428.28|425.88|0
1655866580000|2022-06-22 02:56:20|428.57|426.17|428.28|425.88|428.57|426.17|428.28|425.88|0
1655866590000|2022-06-22 02:56:30|428.43|426.03|428.43|426.03|428.43|426.03|428.43|426.03|0
1655866600000|2022-06-22 02:56:40|428.28|425.88|428.28|425.88|428.28|425.88|428.28|425.88|0
1655866610000|2022-06-22 02:56:50|428.42|426.02|428.42|426.02|428.42|426.02|428.42|426.02|0
1655866620000|2022-06-22 02:57:00|428.28|425.88|428.57|426.17|428.57|426.17|428.28|425.88|0
1655866630000|2022-06-22 02:57:10|428.42|426.02|428.28|425.88|428.42|426.02|428.28|425.88|0
1655866640000|2022-06-22 02:57:20|428.36|425.96|428.42|426.02|428.42|426.02|428.36|425.96|0
1655866650000|2022-06-22 02:57:30|428.28|425.88|428.57|426.17|428.57|426.17|428.28|425.88|0
1655866680000|2022-06-22 02:58:00|429.15|426.75|429.44|427.04|429.44|427.04|429.15|426.75|0
1655866690000|2022-06-22 02:58:10|429.58|427.18|429.44|427.04|429.58|427.18|429.44|427.04|0
1655866700000|2022-06-22 02:58:20|429.15|426.75|429.29|426.89|429.44|427.04|429.15|426.75|0
1655866710000|2022-06-22 02:58:30|429.44|427.04|429.44|427.04|429.44|427.04|429.37|426.97|0
1655866720000|2022-06-22 02:58:40|429.58|427.18|429.73|427.33|429.73|427.33|429.58|427.18|0
1655866730000|2022-06-22 02:58:50|429.66|427.26|429.73|427.33|429.73|427.33|429.66|427.26|0
1655866740000|2022-06-22 02:59:00|429.66|427.26|429.58|427.18|429.66|427.26|429.58|427.18|0
1655866750000|2022-06-22 02:59:10|429.44|427.04|429.44|427.04|429.44|427.04|429.44|427.04|0
1655866760000|2022-06-22 02:59:20|429.58|427.18|429.73|427.33|429.73|427.33|429.58|427.18|0
1655866770000|2022-06-22 02:59:30|429.66|427.26|429.58|427.18|429.66|427.26|429.58|427.18|0
1655866780000|2022-06-22 02:59:40|429.51|427.11|429.44|427.04|429.51|427.11|429.44|427.04|0
1655866790000|2022-06-22 02:59:50|429.58|427.18|429.73|427.33|429.73|427.33|429.58|427.18|0
1655866800000|2022-06-22 03:00:00|429.87|427.47|429.87|427.47|429.87|427.47|429.87|427.47|0
1655866810000|2022-06-22 03:00:10|429.73|427.33|430.02|427.62|430.02|427.62|429.73|427.33|0
1655866820000|2022-06-22 03:00:20|429.87|427.47|430.02|427.62|430.02|427.62|429.87|427.47|0
1655866830000|2022-06-22 03:00:30|429.95|427.55|429.87|427.47|429.95|427.55|429.87|427.47|0
1655866840000|2022-06-22 03:00:40|429.73|427.33|429.87|427.47|429.87|427.47|429.73|427.33|0
1655866850000|2022-06-22 03:00:50|429.73|427.33|429.73|427.33|429.73|427.33|429.73|427.33|0
1655866860000|2022-06-22 03:01:00|429.8|427.4|429.87|427.47|429.87|427.47|429.8|427.4|0
1655866870000|2022-06-22 03:01:10|429.73|427.33|429.73|427.33|429.73|427.33|429.73|427.33|0
1655866880000|2022-06-22 03:01:20|429.58|427.18|429.44|427.04|429.58|427.18|429.44|427.04|0
1655866890000|2022-06-22 03:01:30|429.29|426.89|429.29|426.89|429.29|426.89|429.29|426.89|0
1655866900000|2022-06-22 03:01:40|429.44|427.04|429.29|426.89|429.44|427.04|429.29|426.89|0
1655866910000|2022-06-22 03:01:50|429.15|426.75|429.15|426.75|429.15|426.75|429.15|426.75|0
1655866920000|2022-06-22 03:02:00|429|426.6|428.86|426.46|429|426.6|428.86|426.46|0
1655866930000|2022-06-22 03:02:10|429|426.6|428.93|426.53|429|426.6|428.86|426.46|0
1655866940000|2022-06-22 03:02:20|428.86|426.46|428.79|426.39|428.86|426.46|428.71|426.31|0
1655866950000|2022-06-22 03:02:30|428.71|426.31|428.57|426.17|428.71|426.31|428.57|426.17|0
1655866960000|2022-06-22 03:02:40|428.42|426.02|428.57|426.17|428.57|426.17|428.42|426.02|0
1655866970000|2022-06-22 03:02:50|428.42|426.02|428.42|426.02|428.42|426.02|428.42|426.02|0
1655866980000|2022-06-22 03:03:00|428.5|426.1|428.57|426.17|428.57|426.17|428.42|426.02|0
1655866990000|2022-06-22 03:03:10|428.64|426.24|428.86|426.46|428.86|426.46|428.64|426.24|0
1655867000000|2022-06-22 03:03:20|428.93|426.53|428.86|426.46|428.93|426.53|428.86|426.46|0
1655867010000|2022-06-22 03:03:30|429|426.6|429.22|426.82|429.29|426.89|429|426.6|0
1655867020000|2022-06-22 03:03:40|429.15|426.75|429.15|426.75|429.15|426.75|429|426.6|0
1655867030000|2022-06-22 03:03:50|429.29|426.89|429.15|426.75|429.29|426.89|429.15|426.75|0
1655867040000|2022-06-22 03:04:00|429|426.6|429|426.6|429.15|426.75|429|426.6|0
1655867050000|2022-06-22 03:04:10|429.08|426.68|429.15|426.75|429.15|426.75|429.08|426.68|0
1655867060000|2022-06-22 03:04:20|429|426.6|429.08|426.68|429.08|426.68|429|426.6|0
1655867070000|2022-06-22 03:04:30|429.37|426.97|429.58|427.18|429.58|427.18|429.37|426.97|0
1655867080000|2022-06-22 03:04:40|429.73|427.33|429.73|427.33|429.73|427.33|429.58|427.18|0
1655867090000|2022-06-22 03:04:50|429.87|427.47|429.8|427.4|429.87|427.47|429.73|427.33|0
1655867100000|2022-06-22 03:05:00|429.73|427.33|429.73|427.33|429.73|427.33|429.66|427.26|0
1655867110000|2022-06-22 03:05:10|429.58|427.18|429.44|427.04|429.58|427.18|429.44|427.04|0
1655867120000|2022-06-22 03:05:20|429.29|426.89|429.29|426.89|429.29|426.89|429.29|426.89|0
1655867130000|2022-06-22 03:05:30|429.15|426.75|429.22|426.82|429.29|426.89|429.15|426.75|0
1655867140000|2022-06-22 03:05:40|429.29|426.89|429.22|426.82|429.29|426.89|429.22|426.82|0
1655867150000|2022-06-22 03:05:50|429.15|426.75|429.15|426.75|429.15|426.75|429.08|426.68|0
1655867160000|2022-06-22 03:06:00|429.08|426.68|429.44|427.04|429.58|427.18|429.08|426.68|0
1655867170000|2022-06-22 03:06:10|429.43|427.03|429.51|427.11|429.51|427.11|429.43|427.03|0
1655867180000|2022-06-22 03:06:20|429.58|427.18|429.29|426.89|429.58|427.18|429.29|426.89|0
1655867190000|2022-06-22 03:06:30|429.22|426.82|429.15|426.75|429.22|426.82|429.15|426.75|0
1655867200000|2022-06-22 03:06:40|429.22|426.82|429.22|426.82|429.29|426.89|429.22|426.82|0
1655867210000|2022-06-22 03:06:50|429.15|426.75|429.43|427.03|429.43|427.03|429.14|426.74|0
1655867220000|2022-06-22 03:07:00|429.51|427.11|429.65|427.25|429.65|427.25|429.51|427.11|0
1655867230000|2022-06-22 03:07:10|429.43|427.03|429.43|427.03|429.43|427.03|429.43|427.03|0
1655867240000|2022-06-22 03:07:20|429.51|427.11|429.43|427.03|429.58|427.18|429.43|427.03|0
1655867250000|2022-06-22 03:07:30|429.58|427.18|429.8|427.4|429.8|427.4|429.58|427.18|0
1655867260000|2022-06-22 03:07:40|429.72|427.32|429.58|427.18|429.72|427.32|429.58|427.18|0
1655867270000|2022-06-22 03:07:50|429.72|427.32|429.72|427.32|429.72|427.32|429.65|427.25|0
1655867280000|2022-06-22 03:08:00|429.87|427.47|429.94|427.54|429.94|427.54|429.87|427.47|0
1655867290000|2022-06-22 03:08:10|430.01|427.61|430.16|427.76|430.16|427.76|430.01|427.61|0
1655867300000|2022-06-22 03:08:20|430.09|427.69|430.16|427.76|430.16|427.76|430.09|427.69|0
1655867310000|2022-06-22 03:08:30|430.23|427.83|430.16|427.76|430.3|427.9|430.16|427.76|0
1655867320000|2022-06-22 03:08:40|430.23|427.83|430.3|427.9|430.45|428.05|430.23|427.83|0
1655867330000|2022-06-22 03:08:50|430.23|427.83|430.23|427.83|430.23|427.83|430.16|427.76|0
1655867340000|2022-06-22 03:09:00|430.3|427.9|430.23|427.83|430.3|427.9|430.23|427.83|0
1655867350000|2022-06-22 03:09:10|430.16|427.76|430.23|427.83|430.23|427.83|430.16|427.76|0
1655867360000|2022-06-22 03:09:20|430.16|427.76|430.3|427.9|430.3|427.9|430.16|427.76|0
1655867370000|2022-06-22 03:09:30|430.38|427.98|430.16|427.76|430.38|427.98|430.16|427.76|0
1655867380000|2022-06-22 03:09:40|430.3|427.9|430.3|427.9|430.3|427.9|430.3|427.9|0
1655867390000|2022-06-22 03:09:50|430.45|428.05|430.74|428.34|430.74|428.34|430.45|428.05|0
1655867400000|2022-06-22 03:10:00|430.59|428.19|430.74|428.34|430.74|428.34|430.59|428.19|0
1655867410000|2022-06-22 03:10:10|430.67|428.27|430.45|428.05|430.74|428.34|430.45|428.05|0
1655867420000|2022-06-22 03:10:20|430.59|428.19|430.74|428.34|430.74|428.34|430.59|428.19|0
1655867430000|2022-06-22 03:10:30|430.88|428.48|430.88|428.48|430.88|428.48|430.88|428.48|0
1655867440000|2022-06-22 03:10:40|430.74|428.34|430.74|428.34|430.81|428.41|430.74|428.34|0
1655867450000|2022-06-22 03:10:50|430.88|428.48|430.81|428.41|430.88|428.48|430.81|428.41|0
1655867460000|2022-06-22 03:11:00|430.88|428.48|430.59|428.19|430.88|428.48|430.59|428.19|0
1655867470000|2022-06-22 03:11:10|430.67|428.27|430.59|428.19|430.67|428.27|430.59|428.19|0
1655867480000|2022-06-22 03:11:20|430.67|428.27|430.88|428.48|430.88|428.48|430.67|428.27|0
1655867490000|2022-06-22 03:11:30|430.96|428.56|431.76|429.36|431.76|429.36|430.96|428.56|0
1655867500000|2022-06-22 03:11:40|431.61|429.21|431.46|429.06|431.61|429.21|431.25|428.85|0
1655867510000|2022-06-22 03:11:50|431.61|429.21|431.61|429.21|431.61|429.21|431.46|429.06|0
1655867520000|2022-06-22 03:12:00|431.69|429.29|431.76|429.36|431.76|429.36|431.69|429.29|0
1655867530000|2022-06-22 03:12:10|431.61|429.21|431.32|428.92|431.61|429.21|431.32|428.92|0
1655867540000|2022-06-22 03:12:20|431.03|428.63|430.96|428.56|431.03|428.63|430.88|428.48|0
1655867550000|2022-06-22 03:12:30|430.88|428.48|430.74|428.34|430.88|428.48|430.74|428.34|0
1655867560000|2022-06-22 03:12:40|430.88|428.48|431.03|428.63|431.03|428.63|430.74|428.34|0
1655867570000|2022-06-22 03:12:50|430.88|428.48|430.88|428.48|430.88|428.48|430.88|428.48|0
1655867580000|2022-06-22 03:13:00|430.96|428.56|430.88|428.48|430.96|428.56|430.88|428.48|0
1655867590000|2022-06-22 03:13:10|430.74|428.34|430.74|428.34|430.74|428.34|430.74|428.34|0
1655867600000|2022-06-22 03:13:20|430.67|428.27|430.59|428.19|430.67|428.27|430.59|428.19|0
1655867610000|2022-06-22 03:13:30|430.67|428.27|430.74|428.34|430.74|428.34|430.67|428.27|0
1655867620000|2022-06-22 03:13:40|430.88|428.48|431.1|428.7|431.1|428.7|430.88|428.48|0
1655867630000|2022-06-22 03:13:50|431.03|428.63|431.03|428.63|431.03|428.63|430.96|428.56|0
1655867640000|2022-06-22 03:14:00|431.17|428.77|431.1|428.7|431.32|428.92|431.1|428.7|0
1655867650000|2022-06-22 03:14:10|431.03|428.63|431.03|428.63|431.03|428.63|431.03|428.63|0
1655867660000|2022-06-22 03:14:20|430.96|428.56|430.74|428.34|430.96|428.56|430.74|428.34|0
1655867670000|2022-06-22 03:14:30|430.59|428.19|430.45|428.05|430.59|428.19|430.3|427.9|0
1655867680000|2022-06-22 03:14:40|430.3|427.9|430.3|427.9|430.59|428.19|430.3|427.9|0
1655867700000|2022-06-22 03:15:00|430.38|427.98|430.3|427.9|430.38|427.98|430.3|427.9|0
1655867720000|2022-06-22 03:15:20|430.23|427.83|430.01|427.61|430.23|427.83|430.01|427.61|0
1655867730000|2022-06-22 03:15:30|429.87|427.47|429.87|427.47|429.94|427.54|429.87|427.47|0
1655867740000|2022-06-22 03:15:40|430.01|427.61|430.45|428.05|430.45|428.05|430.01|427.61|0
1655867750000|2022-06-22 03:15:50|430.3|427.9|430.3|427.9|430.3|427.9|430.23|427.83|0
1655867760000|2022-06-22 03:16:00|430.16|427.76|430.23|427.83|430.3|427.9|430.16|427.76|0
1655867770000|2022-06-22 03:16:10|430.45|428.05|430.45|428.05|430.45|428.05|430.45|428.05|0
1655867780000|2022-06-22 03:16:20|430.38|427.98|430.74|428.34|430.74|428.34|430.38|427.98|0
1655867790000|2022-06-22 03:16:30|430.67|428.27|430.74|428.34|430.74|428.34|430.67|428.27|0
1655867810000|2022-06-22 03:16:50|430.88|428.48|430.88|428.48|430.88|428.48|430.74|428.34|0
1655867820000|2022-06-22 03:17:00|430.74|428.34|430.88|428.48|430.88|428.48|430.74|428.34|0
1655867830000|2022-06-22 03:17:10|430.74|428.34|430.59|428.19|430.74|428.34|430.59|428.19|0
1655867840000|2022-06-22 03:17:20|430.3|427.9|430.09|427.69|430.3|427.9|430.09|427.69|0
1655867850000|2022-06-22 03:17:30|430.01|427.61|429.94|427.54|430.01|427.61|429.87|427.47|0
1655867860000|2022-06-22 03:17:40|430.01|427.61|430.01|427.61|430.01|427.61|430.01|427.61|0
1655867870000|2022-06-22 03:17:50|430.16|427.76|430.16|427.76|430.16|427.76|430.16|427.76|0
1655867880000|2022-06-22 03:18:00|430.23|427.83|430.3|427.9|430.3|427.9|430.23|427.83|0
1655867890000|2022-06-22 03:18:10|430.23|427.83|430.16|427.76|430.23|427.83|430.01|427.61|0
1655867900000|2022-06-22 03:18:20|430.09|427.69|430.16|427.76|430.16|427.76|430.01|427.61|0
1655867920000|2022-06-22 03:18:40|430.3|427.9|430.3|427.9|430.3|427.9|430.3|427.9|0
1655867940000|2022-06-22 03:19:00|430.38|427.98|430.3|427.9|430.38|427.98|430.3|427.9|0
1655867950000|2022-06-22 03:19:10|430.23|427.83|430.16|427.76|430.3|427.9|430.16|427.76|0
1655867960000|2022-06-22 03:19:20|430.09|427.69|430.09|427.69|430.09|427.69|430.09|427.69|0
1655867970000|2022-06-22 03:19:30|430.01|427.61|429.86|427.46|430.01|427.61|429.86|427.46|0
1655867980000|2022-06-22 03:19:40|430.01|427.61|430.01|427.61|430.01|427.61|430.01|427.61|0
1655868000000|2022-06-22 03:20:00|430.15|427.75|430.09|427.69|430.15|427.75|430.09|427.69|0
1655868010000|2022-06-22 03:20:10|430.01|427.61|430.01|427.61|430.01|427.61|430.01|427.61|0
1655868020000|2022-06-22 03:20:20|429.94|427.54|430.01|427.61|430.01|427.61|429.94|427.54|0
1655868030000|2022-06-22 03:20:30|429.94|427.54|429.86|427.46|429.94|427.54|429.86|427.46|0
1655868040000|2022-06-22 03:20:40|429.72|427.32|429.57|427.17|429.72|427.32|429.57|427.17|0
1655868050000|2022-06-22 03:20:50|429.43|427.03|429.57|427.17|429.57|427.17|429.43|427.03|0
1655868100000|2022-06-22 03:21:40|429.65|427.25|429.72|427.32|429.72|427.32|429.65|427.25|0
1655868110000|2022-06-22 03:21:50|429.86|427.46|429.86|427.46|429.86|427.46|429.86|427.46|0
1655868120000|2022-06-22 03:22:00|429.65|427.25|429.72|427.32|429.72|427.32|429.57|427.17|0
1655868130000|2022-06-22 03:22:10|429.57|427.17|429.57|427.17|429.57|427.17|429.57|427.17|0
1655868140000|2022-06-22 03:22:20|429.72|427.32|429.57|427.17|429.72|427.32|429.57|427.17|0
1655868150000|2022-06-22 03:22:30|429.5|427.1|429.57|427.17|429.57|427.17|429.5|427.1|0
1655868160000|2022-06-22 03:22:40|429.5|427.1|429.43|427.03|429.5|427.1|429.43|427.03|0
1655868170000|2022-06-22 03:22:50|429.28|426.88|429.43|427.03|429.43|427.03|429.28|426.88|0
1655868180000|2022-06-22 03:23:00|429.5|427.1|429.72|427.32|429.72|427.32|429.5|427.1|0
1655868200000|2022-06-22 03:23:20|429.57|427.17|429.57|427.17|429.57|427.17|429.57|427.17|0
1655868210000|2022-06-22 03:23:30|429.5|427.1|429.57|427.17|429.57|427.17|429.5|427.1|0
1655868220000|2022-06-22 03:23:40|429.43|427.03|429.43|427.03|429.43|427.03|429.43|427.03|0
1655868230000|2022-06-22 03:23:50|429.28|426.88|429.79|427.39|429.79|427.39|429.28|426.88|0
1655868240000|2022-06-22 03:24:00|430.08|427.68|429.86|427.46|430.3|427.9|429.86|427.46|0
1655868250000|2022-06-22 03:24:10|430.01|427.61|430.15|427.75|430.15|427.75|430.01|427.61|0
1655868260000|2022-06-22 03:24:20|430.3|427.9|430.15|427.75|430.3|427.9|430.08|427.68|0
1655868270000|2022-06-22 03:24:30|430.3|427.9|430.23|427.83|430.3|427.9|430.23|427.83|0
1655868280000|2022-06-22 03:24:40|430.3|427.9|430.3|427.9|430.3|427.9|430.23|427.83|0
1655868300000|2022-06-22 03:25:00|430.15|427.75|430.15|427.75|430.15|427.75|430.15|427.75|0
1655868310000|2022-06-22 03:25:10|430.01|427.61|430.01|427.61|430.01|427.61|430.01|427.61|0
1655868330000|2022-06-22 03:25:30|429.86|427.46|429.79|427.39|429.86|427.46|429.72|427.32|0
1655868340000|2022-06-22 03:25:40|429.86|427.46|429.57|427.17|429.86|427.46|429.57|427.17|0
1655868350000|2022-06-22 03:25:50|429.86|427.46|429.79|427.39|429.86|427.46|429.79|427.39|0
1655868360000|2022-06-22 03:26:00|429.72|427.32|429.72|427.32|429.72|427.32|429.72|427.32|0
1655868370000|2022-06-22 03:26:10|429.57|427.17|429.57|427.17|429.57|427.17|429.57|427.17|0
1655868380000|2022-06-22 03:26:20|429.72|427.32|429.72|427.32|429.72|427.32|429.57|427.17|0
1655868390000|2022-06-22 03:26:30|429.65|427.25|429.43|427.03|429.65|427.25|429.43|427.03|0
1655868400000|2022-06-22 03:26:40|429.28|426.88|429.36|426.96|429.36|426.96|429.14|426.74|0
1655868410000|2022-06-22 03:26:50|429.28|426.88|429.28|426.88|429.28|426.88|429.28|426.88|0
1655868420000|2022-06-22 03:27:00|429.21|426.81|429.28|426.88|429.28|426.88|429.14|426.74|0
1655868430000|2022-06-22 03:27:10|429.21|426.81|429.14|426.74|429.21|426.81|429.14|426.74|0
1655868440000|2022-06-22 03:27:20|429.28|426.88|428.99|426.59|429.28|426.88|428.99|426.59|0
1655868450000|2022-06-22 03:27:30|429.14|426.74|428.85|426.45|429.14|426.74|428.85|426.45|0
1655868460000|2022-06-22 03:27:40|428.92|426.52|428.99|426.59|428.99|426.59|428.92|426.52|0
1655868470000|2022-06-22 03:27:50|429.14|426.74|429.14|426.74|429.14|426.74|429.14|426.74|0
1655868490000|2022-06-22 03:28:10|429.28|426.88|429.14|426.74|429.28|426.88|429.14|426.74|0
1655868500000|2022-06-22 03:28:20|428.99|426.59|429.07|426.67|429.14|426.74|428.99|426.59|0
1655868510000|2022-06-22 03:28:30|428.99|426.59|429.14|426.74|429.14|426.74|428.99|426.59|0
1655868520000|2022-06-22 03:28:40|429.21|426.81|429.28|426.88|429.28|426.88|429.21|426.81|0
1655868530000|2022-06-22 03:28:50|429.14|426.74|429.14|426.74|429.14|426.74|429.14|426.74|0
1655868540000|2022-06-22 03:29:00|428.99|426.59|428.99|426.59|428.99|426.59|428.99|426.59|0
1655868550000|2022-06-22 03:29:10|428.85|426.45|428.85|426.45|428.85|426.45|428.85|426.45|0
1655868560000|2022-06-22 03:29:20|428.99|426.59|429.07|426.67|429.14|426.74|428.99|426.59|0
1655868570000|2022-06-22 03:29:30|429.14|426.74|429.14|426.74|429.14|426.74|429.14|426.74|0
1655868580000|2022-06-22 03:29:40|429.21|426.81|429.28|426.88|429.28|426.88|429.21|426.81|0
1655868590000|2022-06-22 03:29:50|429.21|426.81|429.28|426.88|429.28|426.88|429.21|426.81|0
1655868600000|2022-06-22 03:30:00|429.43|427.03|429.57|427.17|429.57|427.17|429.43|427.03|0
1655868610000|2022-06-22 03:30:10|429.72|427.32|429.72|427.32|429.72|427.32|429.72|427.32|0
1655868620000|2022-06-22 03:30:20|429.86|427.46|429.86|427.46|429.86|427.46|429.86|427.46|0
1655868630000|2022-06-22 03:30:30|429.94|427.54|429.43|427.03|430.01|427.61|429.43|427.03|0
1655868640000|2022-06-22 03:30:40|429.57|427.17|429.57|427.17|429.65|427.25|429.57|427.17|0
1655868650000|2022-06-22 03:30:50|429.72|427.32|429.86|427.46|430.01|427.61|429.72|427.32|0
1655868670000|2022-06-22 03:31:10|429.72|427.32|429.86|427.46|429.86|427.46|429.72|427.32|0
1655868680000|2022-06-22 03:31:20|429.94|427.54|430.59|428.19|430.59|428.19|429.94|427.54|0
1655868690000|2022-06-22 03:31:30|430.66|428.26|430.88|428.48|431.02|428.62|430.66|428.26|0
1655868700000|2022-06-22 03:31:40|431.17|428.77|431.31|428.91|431.39|428.99|431.17|428.77|0
1655868710000|2022-06-22 03:31:50|431.17|428.77|431.17|428.77|431.17|428.77|431.1|428.7|0
1655868720000|2022-06-22 03:32:00|431.02|428.62|431.02|428.62|431.02|428.62|431.02|428.62|0
1655868730000|2022-06-22 03:32:10|430.95|428.55|430.73|428.33|430.95|428.55|430.73|428.33|0
1655868740000|2022-06-22 03:32:20|430.95|428.55|431.31|428.91|431.31|428.91|430.95|428.55|0
1655868750000|2022-06-22 03:32:30|431.46|429.06|431.31|428.91|431.53|429.13|431.31|428.91|0
1655868760000|2022-06-22 03:32:40|431.39|428.99|431.46|429.06|431.46|429.06|431.39|428.99|0
1655868770000|2022-06-22 03:32:50|431.39|428.99|431.6|429.2|431.6|429.2|431.39|428.99|0
1655868780000|2022-06-22 03:33:00|431.46|429.06|431.53|429.13|431.6|429.2|431.46|429.06|0
1655868790000|2022-06-22 03:33:10|431.31|428.91|431.31|428.91|431.31|428.91|431.31|428.91|0
1655868800000|2022-06-22 03:33:20|431.24|428.84|431.02|428.62|431.24|428.84|431.02|428.62|0
1655868810000|2022-06-22 03:33:30|430.88|428.48|430.73|428.33|430.88|428.48|430.73|428.33|0
1655868820000|2022-06-22 03:33:40|430.66|428.26|430.66|428.26|430.66|428.26|430.52|428.12|0
1655868830000|2022-06-22 03:33:50|430.73|428.33|430.73|428.33|430.73|428.33|430.73|428.33|0
1655868840000|2022-06-22 03:34:00|430.95|428.55|430.52|428.12|430.95|428.55|430.52|428.12|0
1655868850000|2022-06-22 03:34:10|430.44|428.04|430.44|428.04|430.52|428.12|430.44|428.04|0
1655868860000|2022-06-22 03:34:20|430.29|427.89|430.15|427.75|430.29|427.89|430.15|427.75|0
1655868870000|2022-06-22 03:34:30|430.52|428.12|430.52|428.12|430.52|428.12|430.44|428.04|0
1655868880000|2022-06-22 03:34:40|430.44|428.04|430.44|428.04|430.52|428.12|430.44|428.04|0
1655868890000|2022-06-22 03:34:50|430.73|428.33|430.88|428.48|430.88|428.48|430.73|428.33|0
1655868900000|2022-06-22 03:35:00|430.95|428.55|431.02|428.62|431.17|428.77|430.95|428.55|0
1655868910000|2022-06-22 03:35:10|430.95|428.55|431.17|428.77|431.17|428.77|430.95|428.55|0
1655868920000|2022-06-22 03:35:20|431.02|428.62|430.87|428.47|431.02|428.62|430.87|428.47|0
1655868930000|2022-06-22 03:35:30|431.02|428.62|431.02|428.62|431.02|428.62|431.02|428.62|0
1655868940000|2022-06-22 03:35:40|431.17|428.77|431.02|428.62|431.17|428.77|431.02|428.62|0
1655868950000|2022-06-22 03:35:50|431.17|428.77|431.24|428.84|431.24|428.84|431.17|428.77|0
1655868960000|2022-06-22 03:36:00|431.31|428.91|431.31|428.91|431.31|428.91|431.31|428.91|0
1655868970000|2022-06-22 03:36:10|431.46|429.06|431.46|429.06|431.46|429.06|431.31|428.91|0
1655868980000|2022-06-22 03:36:20|431.39|428.99|431.39|428.99|431.39|428.99|431.31|428.91|0
1655868990000|2022-06-22 03:36:30|431.46|429.06|431.46|429.06|431.46|429.06|431.46|429.06|0
1655869000000|2022-06-22 03:36:40|431.6|429.2|431.75|429.35|431.75|429.35|431.6|429.2|0
1655869010000|2022-06-22 03:36:50|431.97|429.57|431.89|429.49|432.04|429.64|431.89|429.49|0
1655869020000|2022-06-22 03:37:00|432.04|429.64|432.62|430.22|432.62|430.22|432.04|429.64|0
1655869030000|2022-06-22 03:37:10|432.55|430.15|432.11|429.71|432.55|430.15|432.11|429.71|0
1655869040000|2022-06-22 03:37:20|432.18|429.78|432.33|429.93|432.33|429.93|432.18|429.78|0
1655869050000|2022-06-22 03:37:30|432.18|429.78|432.11|429.71|432.18|429.78|432.04|429.64|0
1655869060000|2022-06-22 03:37:40|432.18|429.78|432.18|429.78|432.33|429.93|432.18|429.78|0
1655869070000|2022-06-22 03:37:50|432.11|429.71|432.47|430.07|432.47|430.07|432.11|429.71|0
1655869080000|2022-06-22 03:38:00|432.4|430|432.04|429.64|432.4|430|432.04|429.64|0
1655869090000|2022-06-22 03:38:10|432.11|429.71|432.04|429.64|432.18|429.78|432.04|429.64|0
1655869100000|2022-06-22 03:38:20|432.18|429.78|432.26|429.86|432.33|429.93|432.18|429.78|0
1655869110000|2022-06-22 03:38:30|432.33|429.93|432.26|429.86|432.33|429.93|432.26|429.86|0
1655869120000|2022-06-22 03:38:40|432.33|429.93|432.33|429.93|432.33|429.93|432.26|429.86|0
1655869130000|2022-06-22 03:38:50|432.18|429.78|432.26|429.86|432.26|429.86|432.18|429.78|0
1655869140000|2022-06-22 03:39:00|432.18|429.78|431.75|429.35|432.18|429.78|431.75|429.35|0
1655869150000|2022-06-22 03:39:10|431.68|429.28|431.75|429.35|431.75|429.35|431.68|429.28|0
1655869160000|2022-06-22 03:39:20|431.68|429.28|431.68|429.28|431.75|429.35|431.68|429.28|0
1655869170000|2022-06-22 03:39:30|431.6|429.2|431.89|429.49|431.89|429.49|431.6|429.2|0
1655869180000|2022-06-22 03:39:40|432.04|429.64|432.18|429.78|432.18|429.78|432.04|429.64|0
1655869190000|2022-06-22 03:39:50|432.26|429.86|432.33|429.93|432.33|429.93|432.11|429.71|0
1655869200000|2022-06-22 03:40:00|432.11|429.71|431.97|429.57|432.11|429.71|431.89|429.49|0
1655869210000|2022-06-22 03:40:10|432.04|429.64|431.68|429.28|432.04|429.64|431.68|429.28|0
1655869220000|2022-06-22 03:40:20|431.82|429.42|431.75|429.35|431.82|429.42|431.75|429.35|0
1655869230000|2022-06-22 03:40:30|431.82|429.42|431.82|429.42|431.82|429.42|431.82|429.42|0
1655869240000|2022-06-22 03:40:40|431.89|429.49|432.11|429.71|432.11|429.71|431.89|429.49|0
1655869250000|2022-06-22 03:40:50|432.04|429.64|432.4|430|432.4|430|432.04|429.64|0
1655869260000|2022-06-22 03:41:00|432.33|429.93|432.4|430|432.4|430|432.33|429.93|0
1655869270000|2022-06-22 03:41:10|432.33|429.93|432.47|430.07|432.47|430.07|432.33|429.93|0
1655869280000|2022-06-22 03:41:20|432.4|430|432.04|429.64|432.4|430|432.04|429.64|0
1655869290000|2022-06-22 03:41:30|432.11|429.71|432.04|429.64|432.18|429.78|432.04|429.64|0
1655869300000|2022-06-22 03:41:40|431.89|429.49|431.74|429.34|431.89|429.49|431.74|429.34|0
1655869310000|2022-06-22 03:41:50|431.89|429.49|431.89|429.49|431.89|429.49|431.82|429.42|0
1655869320000|2022-06-22 03:42:00|431.97|429.57|432.04|429.64|432.26|429.86|431.97|429.57|0
1655869330000|2022-06-22 03:42:10|431.89|429.49|431.6|429.2|431.89|429.49|431.6|429.2|0
1655869340000|2022-06-22 03:42:20|431.53|429.13|431.45|429.05|431.6|429.2|431.45|429.05|0
1655869350000|2022-06-22 03:42:30|431.74|429.34|431.53|429.13|431.74|429.34|431.53|429.13|0
1655869360000|2022-06-22 03:42:40|431.45|429.05|431.45|429.05|431.45|429.05|431.45|429.05|0
1655869370000|2022-06-22 03:42:50|431.6|429.2|431.45|429.05|431.6|429.2|431.45|429.05|0
1655869390000|2022-06-22 03:43:10|431.6|429.2|431.53|429.13|431.6|429.2|431.53|429.13|0
1655869400000|2022-06-22 03:43:20|431.6|429.2|431.31|428.91|431.6|429.2|431.31|428.91|0
1655869420000|2022-06-22 03:43:40|431.45|429.05|431.31|428.91|431.45|429.05|431.31|428.91|0
1655869430000|2022-06-22 03:43:50|431.16|428.76|431.16|428.76|431.16|428.76|431.16|428.76|0
1655869440000|2022-06-22 03:44:00|431.02|428.62|431.02|428.62|431.02|428.62|431.02|428.62|0
1655869450000|2022-06-22 03:44:10|431.09|428.69|431.09|428.69|431.09|428.69|431.09|428.69|0
1655869460000|2022-06-22 03:44:20|431.16|428.76|431.31|428.91|431.31|428.91|431.16|428.76|0
1655869470000|2022-06-22 03:44:30|431.16|428.76|431.24|428.84|431.24|428.84|431.16|428.76|0
1655869480000|2022-06-22 03:44:40|431.31|428.91|431.31|428.91|431.38|428.98|431.31|428.91|0
1655869490000|2022-06-22 03:44:50|431.24|428.84|431.24|428.84|431.24|428.84|431.16|428.76|0
1655869500000|2022-06-22 03:45:00|431.31|428.91|431.38|428.98|431.38|428.98|431.31|428.91|0
1655869510000|2022-06-22 03:45:10|431.31|428.91|431.31|428.91|431.31|428.91|431.31|428.91|0
1655869520000|2022-06-22 03:45:20|431.16|428.76|431.09|428.69|431.16|428.76|431.02|428.62|0
1655869530000|2022-06-22 03:45:30|431.24|428.84|431.31|428.91|431.31|428.91|431.24|428.84|0
1655869540000|2022-06-22 03:45:40|431.16|428.76|431.24|428.84|431.24|428.84|431.16|428.76|0
1655869550000|2022-06-22 03:45:50|431.16|428.76|431.16|428.76|431.16|428.76|431.16|428.76|0
1655869570000|2022-06-22 03:46:10|431.24|428.84|431.16|428.76|431.24|428.84|431.16|428.76|0
1655869580000|2022-06-22 03:46:20|431.09|428.69|431.02|428.62|431.09|428.69|431.02|428.62|0
1655869590000|2022-06-22 03:46:30|430.95|428.55|431.31|428.91|431.31|428.91|430.95|428.55|0
1655869600000|2022-06-22 03:46:40|431.38|428.98|431.38|428.98|431.45|429.05|431.38|428.98|0
1655869610000|2022-06-22 03:46:50|431.24|428.84|431.16|428.76|431.24|428.84|431.16|428.76|0
1655869620000|2022-06-22 03:47:00|431.24|428.84|431.02|428.62|431.24|428.84|431.02|428.62|0
1655869630000|2022-06-22 03:47:10|431.09|428.69|430.95|428.55|431.09|428.69|430.95|428.55|0
1655869640000|2022-06-22 03:47:20|431.02|428.62|430.87|428.47|431.02|428.62|430.87|428.47|0
1655869650000|2022-06-22 03:47:30|431.02|428.62|430.87|428.47|431.02|428.62|430.87|428.47|0
1655869660000|2022-06-22 03:47:40|431.09|428.69|431.02|428.62|431.09|428.69|431.02|428.62|0
1655869670000|2022-06-22 03:47:50|431.09|428.69|431.09|428.69|431.09|428.69|431.09|428.69|0
1655869680000|2022-06-22 03:48:00|431.02|428.62|431.02|428.62|431.09|428.69|431.02|428.62|0
1655869690000|2022-06-22 03:48:10|430.43|428.03|430.29|427.89|430.43|428.03|430.29|427.89|0
1655869700000|2022-06-22 03:48:20|430.43|428.03|430.58|428.18|430.58|428.18|430.43|428.03|0
1655869710000|2022-06-22 03:48:30|430.43|428.03|430.14|427.74|430.43|428.03|430|427.6|0
1655869720000|2022-06-22 03:48:40|430.29|427.89|430.29|427.89|430.29|427.89|430.14|427.74|0
1655869730000|2022-06-22 03:48:50|430.43|428.03|430.43|428.03|430.43|428.03|430.43|428.03|0
1655869740000|2022-06-22 03:49:00|430.51|428.11|430.36|427.96|430.51|428.11|430.36|427.96|0
1655869750000|2022-06-22 03:49:10|430.29|427.89|430.14|427.74|430.36|427.96|430.14|427.74|0
1655869760000|2022-06-22 03:49:20|430.22|427.82|430|427.6|430.22|427.82|430|427.6|0
1655869770000|2022-06-22 03:49:30|430.14|427.74|430.14|427.74|430.14|427.74|430.07|427.67|0
1655869780000|2022-06-22 03:49:40|430.29|427.89|430.14|427.74|430.29|427.89|430.14|427.74|0
1655869790000|2022-06-22 03:49:50|430.22|427.82|430.43|428.03|430.43|428.03|430.22|427.82|0
1655869800000|2022-06-22 03:50:00|430.36|427.96|430.36|427.96|430.43|428.03|430.36|427.96|0
1655869810000|2022-06-22 03:50:10|430.29|427.89|430.29|427.89|430.29|427.89|430.22|427.82|0
1655869820000|2022-06-22 03:50:20|430.36|427.96|430.36|427.96|430.43|428.03|430.36|427.96|0
1655869830000|2022-06-22 03:50:30|430.29|427.89|430.07|427.67|430.29|427.89|430.07|427.67|0
1655869840000|2022-06-22 03:50:40|430|427.6|430.07|427.67|430.07|427.67|430|427.6|0
1655869850000|2022-06-22 03:50:50|430.14|427.74|430.07|427.67|430.22|427.82|430.07|427.67|0
1655869860000|2022-06-22 03:51:00|430.14|427.74|430.29|427.89|430.43|428.03|430.14|427.74|0
1655869870000|2022-06-22 03:51:10|430.14|427.74|429.56|427.16|430.36|427.96|429.56|427.16|0
1655869880000|2022-06-22 03:51:20|429.42|427.02|429.49|427.09|429.49|427.09|429.42|427.02|0
1655869890000|2022-06-22 03:51:30|429.42|427.02|429.27|426.87|429.56|427.16|429.27|426.87|0
1655869900000|2022-06-22 03:51:40|429.42|427.02|429.42|427.02|429.56|427.16|429.42|427.02|0
1655869910000|2022-06-22 03:51:50|429.27|426.87|429.27|426.87|429.27|426.87|429.27|426.87|0
1655869920000|2022-06-22 03:52:00|429.13|426.73|429.13|426.73|429.13|426.73|429.13|426.73|0
1655869930000|2022-06-22 03:52:10|429.06|426.66|429.13|426.73|429.2|426.8|429.06|426.66|0
1655869940000|2022-06-22 03:52:20|429.27|426.87|429.56|427.16|429.56|427.16|429.27|426.87|0
1655869950000|2022-06-22 03:52:30|429.64|427.24|429.71|427.31|429.78|427.38|429.64|427.24|0
1655869960000|2022-06-22 03:52:40|429.85|427.45|430.14|427.74|430.14|427.74|429.85|427.45|0
1655869970000|2022-06-22 03:52:50|430.29|427.89|430.14|427.74|430.29|427.89|430.14|427.74|0
1655869980000|2022-06-22 03:53:00|430|427.6|429.93|427.53|430|427.6|429.93|427.53|0
1655869990000|2022-06-22 03:53:10|429.85|427.45|429.85|427.45|429.85|427.45|429.71|427.31|0
1655870000000|2022-06-22 03:53:20|430|427.6|429.93|427.53|430|427.6|429.93|427.53|0
1655870010000|2022-06-22 03:53:30|430|427.6|429.93|427.53|430|427.6|429.85|427.45|0
1655870020000|2022-06-22 03:53:40|429.85|427.45|429.78|427.38|429.85|427.45|429.78|427.38|0
1655870030000|2022-06-22 03:53:50|429.71|427.31|429.78|427.38|429.85|427.45|429.71|427.31|0
1655870040000|2022-06-22 03:54:00|430|427.6|429.85|427.45|430|427.6|429.85|427.45|0
1655870060000|2022-06-22 03:54:20|429.93|427.53|430|427.6|430|427.6|429.93|427.53|0
1655870070000|2022-06-22 03:54:30|430.07|427.67|430.07|427.67|430.07|427.67|430.07|427.67|0
1655870080000|2022-06-22 03:54:40|430.14|427.74|430|427.6|430.14|427.74|430|427.6|0
1655870090000|2022-06-22 03:54:50|430.07|427.67|430.07|427.67|430.07|427.67|430.07|427.67|0
1655870100000|2022-06-22 03:55:00|430.14|427.74|430.22|427.82|430.29|427.89|430.14|427.74|0
1655870110000|2022-06-22 03:55:10|430.14|427.74|430|427.6|430.14|427.74|430|427.6|0
1655870130000|2022-06-22 03:55:30|430.14|427.74|430.14|427.74|430.14|427.74|430.14|427.74|0
1655870140000|2022-06-22 03:55:40|430.29|427.89|430.29|427.89|430.29|427.89|430.29|427.89|0
1655870150000|2022-06-22 03:55:50|430.36|427.96|430.29|427.89|430.36|427.96|430.29|427.89|0
1655870170000|2022-06-22 03:56:10|430.43|428.03|430.43|428.03|430.43|428.03|430.43|428.03|0
1655870190000|2022-06-22 03:56:30|430.58|428.18|430.51|428.11|430.58|428.18|430.43|428.03|0
1655870200000|2022-06-22 03:56:40|430.58|428.18|430.43|428.03|430.58|428.18|430.43|428.03|0
1655870210000|2022-06-22 03:56:50|430.36|427.96|430.43|428.03|430.51|428.11|430.36|427.96|0
1655870220000|2022-06-22 03:57:00|430.29|427.89|430.29|427.89|430.29|427.89|430.29|427.89|0
1655870230000|2022-06-22 03:57:10|430.14|427.74|430.14|427.74|430.14|427.74|430.14|427.74|0
1655870260000|2022-06-22 03:57:40|430.22|427.82|430.22|427.82|430.29|427.89|430.22|427.82|0
1655870270000|2022-06-22 03:57:50|430.29|427.89|430.29|427.89|430.29|427.89|430.29|427.89|0
1655870280000|2022-06-22 03:58:00|430.22|427.82|430.29|427.89|430.29|427.89|430.22|427.82|0
1655870290000|2022-06-22 03:58:10|430.43|428.03|430.29|427.89|430.43|428.03|430.29|427.89|0
1655870300000|2022-06-22 03:58:20|430.22|427.82|430.29|427.89|430.29|427.89|430.22|427.82|0
1655870310000|2022-06-22 03:58:30|430.36|427.96|430.29|427.89|430.36|427.96|430.29|427.89|0
1655870320000|2022-06-22 03:58:40|430.14|427.74|430.14|427.74|430.14|427.74|430.14|427.74|0
1655870330000|2022-06-22 03:58:50|430.29|427.89|430|427.6|430.29|427.89|430|427.6|0
1655870340000|2022-06-22 03:59:00|429.85|427.45|429.85|427.45|429.85|427.45|429.85|427.45|0
1655870350000|2022-06-22 03:59:10|430|427.6|430|427.6|430|427.6|430|427.6|0
1655870370000|2022-06-22 03:59:30|430.07|427.67|430.07|427.67|430.07|427.67|430.07|427.67|0
1655870380000|2022-06-22 03:59:40|430|427.6|430.07|427.67|430.07|427.67|429.93|427.53|0
1655870390000|2022-06-22 03:59:50|430.14|427.74|430.14|427.74|430.14|427.74|430.07|427.67|0
1655870400000|2022-06-22 04:00:00|430.22|427.82|430.28|427.88|430.29|427.89|430.22|427.82|0
1655870410000|2022-06-22 04:00:10|430.22|427.82|430.22|427.82|430.22|427.82|430.22|427.82|0
1655870420000|2022-06-22 04:00:20|430.14|427.74|430.28|427.88|430.36|427.96|430.14|427.74|0
1655870430000|2022-06-22 04:00:30|430.36|427.96|430.28|427.88|430.36|427.96|430.28|427.88|0
1655870440000|2022-06-22 04:00:40|430.14|427.74|430.43|428.03|430.43|428.03|430.14|427.74|0
1655870450000|2022-06-22 04:00:50|430.28|427.88|430.28|427.88|430.28|427.88|430.28|427.88|0
1655870460000|2022-06-22 04:01:00|430.43|428.03|430.43|428.03|430.43|428.03|430.43|428.03|0
1655870470000|2022-06-22 04:01:10|430.57|428.17|430.57|428.17|430.57|428.17|430.57|428.17|0
1655870480000|2022-06-22 04:01:20|430.72|428.32|430.57|428.17|430.72|428.32|430.57|428.17|0
1655870490000|2022-06-22 04:01:30|430.51|428.11|430.65|428.25|430.72|428.32|430.51|428.11|0
1655870500000|2022-06-22 04:01:40|430.72|428.32|430.57|428.17|430.72|428.32|430.57|428.17|0
1655870510000|2022-06-22 04:01:50|430.43|428.03|430.43|428.03|430.5|428.1|430.43|428.03|0
1655870520000|2022-06-22 04:02:00|430.5|428.1|430.5|428.1|430.5|428.1|430.5|428.1|0
1655870530000|2022-06-22 04:02:10|430.57|428.17|430.57|428.17|430.57|428.17|430.57|428.17|0
1655870540000|2022-06-22 04:02:20|430.43|428.03|430.28|427.88|430.43|428.03|430.28|427.88|0
1655870550000|2022-06-22 04:02:30|430.36|427.96|430.28|427.88|430.36|427.96|430.28|427.88|0
1655870560000|2022-06-22 04:02:40|430.36|427.96|430.28|427.88|430.36|427.96|430.28|427.88|0
1655870580000|2022-06-22 04:03:00|430.36|427.96|430.57|428.17|430.57|428.17|430.36|427.96|0
1655870590000|2022-06-22 04:03:10|430.65|428.25|430.65|428.25|430.65|428.25|430.57|428.17|0
1655870600000|2022-06-22 04:03:20|430.57|428.17|430.57|428.17|430.57|428.17|430.57|428.17|0
1655870610000|2022-06-22 04:03:30|430.5|428.1|430.43|428.03|430.5|428.1|430.43|428.03|0
1655870630000|2022-06-22 04:03:50|430.5|428.1|430.5|428.1|430.57|428.17|430.5|428.1|0
1655870640000|2022-06-22 04:04:00|430.43|428.03|430.43|428.03|430.43|428.03|430.43|428.03|0
1655870650000|2022-06-22 04:04:10|430.5|428.1|430.5|428.1|430.5|428.1|430.5|428.1|0
1655870660000|2022-06-22 04:04:20|430.65|428.25|430.65|428.25|430.65|428.25|430.65|428.25|0
1655870670000|2022-06-22 04:04:30|430.72|428.32|430.72|428.32|430.72|428.32|430.72|428.32|0
1655870700000|2022-06-22 04:05:00|430.86|428.46|430.79|428.39|430.86|428.46|430.79|428.39|0
1655870710000|2022-06-22 04:05:10|430.72|428.32|430.65|428.25|430.72|428.32|430.65|428.25|0
1655870720000|2022-06-22 04:05:20|430.72|428.32|430.57|428.17|430.72|428.32|430.57|428.17|0
1655870730000|2022-06-22 04:05:30|430.65|428.25|430.72|428.32|430.72|428.32|430.65|428.25|0
1655870750000|2022-06-22 04:05:50|430.79|428.39|430.79|428.39|430.79|428.39|430.79|428.39|0
1655870760000|2022-06-22 04:06:00|430.86|428.46|430.86|428.46|430.86|428.46|430.86|428.46|0
1655870770000|2022-06-22 04:06:10|430.72|428.32|430.72|428.32|430.72|428.32|430.72|428.32|0
1655870780000|2022-06-22 04:06:20|430.79|428.39|430.79|428.39|430.79|428.39|430.79|428.39|0
1655870790000|2022-06-22 04:06:30|430.72|428.32|430.43|428.03|430.72|428.32|430.43|428.03|0
1655870800000|2022-06-22 04:06:40|430.28|427.88|430.28|427.88|430.28|427.88|430.28|427.88|0
1655870810000|2022-06-22 04:06:50|430.14|427.74|430.14|427.74|430.14|427.74|430.14|427.74|0
1655870820000|2022-06-22 04:07:00|429.99|427.59|429.99|427.59|429.99|427.59|429.99|427.59|0
1655870830000|2022-06-22 04:07:10|430.07|427.67|430.07|427.67|430.07|427.67|430.07|427.67|0
1655870840000|2022-06-22 04:07:20|429.99|427.59|430.14|427.74|430.14|427.74|429.99|427.59|0
1655870850000|2022-06-22 04:07:30|430.28|427.88|430.28|427.88|430.28|427.88|430.28|427.88|0
1655870860000|2022-06-22 04:07:40|430.21|427.81|430.28|427.88|430.28|427.88|430.21|427.81|0
1655870870000|2022-06-22 04:07:50|430.43|428.03|430.28|427.88|430.43|428.03|430.28|427.88|0
1655870880000|2022-06-22 04:08:00|430.36|427.96|430.28|427.88|430.36|427.96|430.28|427.88|0
1655870890000|2022-06-22 04:08:10|430.21|427.81|430.28|427.88|430.28|427.88|430.21|427.81|0
1655870900000|2022-06-22 04:08:20|430.43|428.03|430.43|428.03|430.43|428.03|430.43|428.03|0
1655870930000|2022-06-22 04:08:50|430.36|427.96|430.43|428.03|430.43|428.03|430.36|427.96|0
1655870940000|2022-06-22 04:09:00|430.28|427.88|430.36|427.96|430.36|427.96|430.28|427.88|0
1655870950000|2022-06-22 04:09:10|430.43|428.03|430.28|427.88|430.43|428.03|430.28|427.88|0
1655870960000|2022-06-22 04:09:20|430.21|427.81|430.07|427.67|430.21|427.81|430.07|427.67|0
1655870970000|2022-06-22 04:09:30|430.14|427.74|430.28|427.88|430.36|427.96|430.14|427.74|0
1655870980000|2022-06-22 04:09:40|430.36|427.96|430.36|427.96|430.36|427.96|430.36|427.96|0
1655870990000|2022-06-22 04:09:50|430.43|428.03|430.36|427.96|430.43|428.03|430.36|427.96|0
1655871000000|2022-06-22 04:10:00|430.28|427.88|430.28|427.88|430.28|427.88|430.28|427.88|0
1655871020000|2022-06-22 04:10:20|430.43|428.03|430.5|428.1|430.57|428.17|430.43|428.03|0
1655871030000|2022-06-22 04:10:30|430.57|428.17|430.43|428.03|430.57|428.17|430.43|428.03|0
1655871040000|2022-06-22 04:10:40|430.36|427.96|430.36|427.96|430.36|427.96|430.36|427.96|0
1655871050000|2022-06-22 04:10:50|430.43|428.03|430.43|428.03|430.43|428.03|430.43|428.03|0
1655871060000|2022-06-22 04:11:00|430.28|427.88|430.36|427.96|430.36|427.96|430.28|427.88|0
1655871070000|2022-06-22 04:11:10|430.43|428.03|430.14|427.74|430.43|428.03|430.14|427.74|0
1655871080000|2022-06-22 04:11:20|430.21|427.81|430.28|427.88|430.28|427.88|430.21|427.81|0
1655871090000|2022-06-22 04:11:30|430.36|427.96|430.43|428.03|430.43|428.03|430.36|427.96|0
1655871100000|2022-06-22 04:11:40|431.01|428.61|431.01|428.61|431.01|428.61|431.01|428.61|0
1655871110000|2022-06-22 04:11:50|431.15|428.75|431.15|428.75|431.15|428.75|431.08|428.68|0
1655871120000|2022-06-22 04:12:00|431.3|428.9|431.44|429.04|431.44|429.04|431.3|428.9|0
1655871130000|2022-06-22 04:12:10|431.52|429.12|431.73|429.33|431.73|429.33|431.52|429.12|0
1655871140000|2022-06-22 04:12:20|432.17|429.77|432.17|429.77|432.17|429.77|432.17|429.77|0
1655871150000|2022-06-22 04:12:30|432.25|429.85|432.25|429.85|432.25|429.85|432.25|429.85|0
1655871160000|2022-06-22 04:12:40|428.86|426.46|428.64|426.24|428.86|426.46|428.64|426.24|0
1655871170000|2022-06-22 04:12:50|428.79|426.39|428.93|426.53|428.93|426.53|428.79|426.39|0
1655871180000|2022-06-22 04:13:00|429.08|426.68|429.22|426.82|429.22|426.82|429.08|426.68|0
1655871190000|2022-06-22 04:13:10|429.08|426.68|429.08|426.68|429.08|426.68|429.08|426.68|0
1655871210000|2022-06-22 04:13:30|429.01|426.61|429.22|426.82|429.22|426.82|429.01|426.61|0
1655871220000|2022-06-22 04:13:40|429.37|426.97|429.37|426.97|429.37|426.97|429.22|426.82|0
1655871230000|2022-06-22 04:13:50|429.22|426.82|428.79|426.39|429.22|426.82|428.79|426.39|0
1655871240000|2022-06-22 04:14:00|428.93|426.53|428.86|426.46|428.93|426.53|428.86|426.46|0
1655871250000|2022-06-22 04:14:10|428.79|426.39|428.79|426.39|428.93|426.53|428.79|426.39|0
1655871260000|2022-06-22 04:14:20|428.72|426.32|428.72|426.32|428.72|426.32|428.64|426.24|0
1655871270000|2022-06-22 04:14:30|433.77|431.37|433.4|431|433.77|431.37|433.4|431|0
1655871280000|2022-06-22 04:14:40|433.54|431.14|433.25|430.85|433.54|431.14|433.25|430.85|0
1655871290000|2022-06-22 04:14:50|433.33|430.93|433.33|430.93|433.33|430.93|433.33|430.93|0
1655871300000|2022-06-22 04:15:00|433.4|431|429.61|427.21|433.4|431|429.47|427.07|0
1655871310000|2022-06-22 04:15:10|430.95|428.55|432.14|429.74|432.28|429.88|430.87|428.47|0
1655871330000|2022-06-22 04:15:30|432.21|429.81|432.36|429.96|432.36|429.96|432.21|429.81|0
1655871340000|2022-06-22 04:15:40|432.43|430.03|432.43|430.03|432.43|430.03|432.36|429.96|0
1655871350000|2022-06-22 04:15:50|432.36|429.96|432.28|429.88|432.36|429.96|432.28|429.88|0
1655871360000|2022-06-22 04:16:00|432.21|429.81|432.14|429.74|432.21|429.81|432.14|429.74|0
1655871370000|2022-06-22 04:16:10|432.21|429.81|432.21|429.81|432.21|429.81|432.14|429.74|0
1655871380000|2022-06-22 04:16:20|432.28|429.88|432.28|429.88|432.28|429.88|432.28|429.88|0
1655871400000|2022-06-22 04:16:40|432.14|429.74|432.28|429.88|432.28|429.88|432.14|429.74|0
1655871410000|2022-06-22 04:16:50|432.21|429.81|432.14|429.74|432.21|429.81|432.14|429.74|0
1655871420000|2022-06-22 04:17:00|432.07|429.67|432.14|429.74|432.14|429.74|432.07|429.67|0
1655871430000|2022-06-22 04:17:10|432.07|429.67|431.99|429.59|432.07|429.67|431.99|429.59|0
1655871450000|2022-06-22 04:17:30|432.14|429.74|432.14|429.74|432.14|429.74|432.14|429.74|0
1655871470000|2022-06-22 04:17:50|432.13|429.73|432.21|429.81|432.21|429.81|432.13|429.73|0
1655871480000|2022-06-22 04:18:00|432.28|429.88|431.99|429.59|432.28|429.88|431.99|429.59|0
1655871490000|2022-06-22 04:18:10|431.84|429.44|431.77|429.37|431.84|429.44|431.77|429.37|0
1655871500000|2022-06-22 04:18:20|431.84|429.44|431.84|429.44|431.84|429.44|431.84|429.44|0
1655871510000|2022-06-22 04:18:30|431.77|429.37|431.77|429.37|431.77|429.37|431.77|429.37|0
1655871520000|2022-06-22 04:18:40|431.7|429.3|431.7|429.3|431.7|429.3|431.7|429.3|0
1655871530000|2022-06-22 04:18:50|431.84|429.44|431.84|429.44|431.84|429.44|431.84|429.44|0
1655871540000|2022-06-22 04:19:00|431.77|429.37|431.84|429.44|431.84|429.44|431.77|429.37|0
1655871550000|2022-06-22 04:19:10|431.99|429.59|431.99|429.59|431.99|429.59|431.99|429.59|0
1655871570000|2022-06-22 04:19:30|432.06|429.66|432.06|429.66|432.06|429.66|432.06|429.66|0
1655871580000|2022-06-22 04:19:40|431.99|429.59|431.99|429.59|431.99|429.59|431.99|429.59|0
1655871600000|2022-06-22 04:20:00|431.92|429.52|432.06|429.66|432.06|429.66|431.92|429.52|0
1655871610000|2022-06-22 04:20:10|432.13|429.73|432.28|429.88|432.28|429.88|432.13|429.73|0
1655871630000|2022-06-22 04:20:30|432.35|429.95|432.28|429.88|432.35|429.95|432.21|429.81|0
1655871640000|2022-06-22 04:20:40|432.42|430.02|432.35|429.95|432.42|430.02|432.35|429.95|0
1655871650000|2022-06-22 04:20:50|432.28|429.88|432.28|429.88|432.28|429.88|432.28|429.88|0
1655871660000|2022-06-22 04:21:00|432.21|429.81|431.84|429.44|432.21|429.81|431.84|429.44|0
1655871670000|2022-06-22 04:21:10|431.77|429.37|431.84|429.44|431.84|429.44|431.7|429.3|0
1655871680000|2022-06-22 04:21:20|431.77|429.37|431.7|429.3|431.77|429.37|431.7|429.3|0
1655871690000|2022-06-22 04:21:30|431.63|429.23|431.63|429.23|431.63|429.23|431.63|429.23|0
1655871700000|2022-06-22 04:21:40|431.7|429.3|431.7|429.3|431.7|429.3|431.7|429.3|0
1655871710000|2022-06-22 04:21:50|431.84|429.44|431.84|429.44|431.84|429.44|431.84|429.44|0
1655871720000|2022-06-22 04:22:00|431.77|429.37|431.7|429.3|431.77|429.37|431.7|429.3|0
1655871730000|2022-06-22 04:22:10|431.63|429.23|431.41|429.01|431.63|429.23|431.34|428.94|0
1655871740000|2022-06-22 04:22:20|431.55|429.15|431.55|429.15|431.63|429.23|431.55|429.15|0
1655871750000|2022-06-22 04:22:30|431.41|429.01|431.41|429.01|431.41|429.01|431.41|429.01|0
1655871760000|2022-06-22 04:22:40|431.34|428.94|431.19|428.79|431.34|428.94|431.19|428.79|0
1655871770000|2022-06-22 04:22:50|431.12|428.72|431.12|428.72|431.12|428.72|431.12|428.72|0
1655871780000|2022-06-22 04:23:00|431.19|428.79|431.12|428.72|431.26|428.86|431.12|428.72|0
1655871790000|2022-06-22 04:23:10|431.19|428.79|431.12|428.72|431.19|428.79|431.05|428.65|0
1655871800000|2022-06-22 04:23:20|431.05|428.65|431.12|428.72|431.12|428.72|431.05|428.65|0
1655871810000|2022-06-22 04:23:30|431.19|428.79|431.26|428.86|431.41|429.01|431.19|428.79|0
1655871820000|2022-06-22 04:23:40|431.34|428.94|431.34|428.94|431.34|428.94|431.34|428.94|0
1655871830000|2022-06-22 04:23:50|431.26|428.86|431.41|429.01|431.41|429.01|431.26|428.86|0
1655871840000|2022-06-22 04:24:00|431.34|428.94|431.34|428.94|431.34|428.94|431.34|428.94|0
1655871850000|2022-06-22 04:24:10|431.26|428.86|431.41|429.01|431.41|429.01|431.26|428.86|0
1655871860000|2022-06-22 04:24:20|431.34|428.94|431.34|428.94|431.34|428.94|431.34|428.94|0
1655871870000|2022-06-22 04:24:30|431.41|429.01|431.34|428.94|431.41|429.01|431.34|428.94|0
1655871880000|2022-06-22 04:24:40|431.41|429.01|431.7|429.3|431.7|429.3|431.41|429.01|0
1655871890000|2022-06-22 04:24:50|431.55|429.15|431.55|429.15|431.55|429.15|431.55|429.15|0
1655871900000|2022-06-22 04:25:00|431.48|429.08|431.41|429.01|431.48|429.08|431.41|429.01|0
1655871910000|2022-06-22 04:25:10|431.26|428.86|431.34|428.94|431.34|428.94|431.26|428.86|0
1655871920000|2022-06-22 04:25:20|431.41|429.01|431.41|429.01|431.41|429.01|431.34|428.94|0
1655871930000|2022-06-22 04:25:30|431.34|428.94|431.34|428.94|431.34|428.94|431.34|428.94|0
1655871940000|2022-06-22 04:25:40|431.41|429.01|431.48|429.08|431.48|429.08|431.41|429.01|0
1655871950000|2022-06-22 04:25:50|431.41|429.01|431.48|429.08|431.55|429.15|431.41|429.01|0
1655871960000|2022-06-22 04:26:00|431.41|429.01|431.48|429.08|431.48|429.08|431.41|429.01|0
1655871970000|2022-06-22 04:26:10|431.41|429.01|431.55|429.15|431.63|429.23|431.41|429.01|0
1655871990000|2022-06-22 04:26:30|431.12|428.72|431.26|428.86|431.26|428.86|431.12|428.72|0
1655872000000|2022-06-22 04:26:40|431.34|428.94|431.26|428.86|431.34|428.94|431.26|428.86|0
1655872010000|2022-06-22 04:26:50|431.34|428.94|431.34|428.94|431.34|428.94|431.34|428.94|0
1655872020000|2022-06-22 04:27:00|431.41|429.01|431.48|429.08|431.48|429.08|431.41|429.01|0
1655872030000|2022-06-22 04:27:10|431.63|429.23|431.63|429.23|431.63|429.23|431.63|429.23|0
1655872040000|2022-06-22 04:27:20|431.7|429.3|431.77|429.37|431.77|429.37|431.7|429.3|0
1655872050000|2022-06-22 04:27:30|431.7|429.3|431.63|429.23|431.7|429.3|431.63|429.23|0
1655872070000|2022-06-22 04:27:50|431.55|429.15|431.55|429.15|431.55|429.15|431.55|429.15|0
1655872080000|2022-06-22 04:28:00|431.48|429.08|431.55|429.15|431.55|429.15|431.48|429.08|0
1655872090000|2022-06-22 04:28:10|431.63|429.23|431.63|429.23|431.63|429.23|431.63|429.23|0
1655872100000|2022-06-22 04:28:20|431.7|429.3|431.77|429.37|431.77|429.37|431.7|429.3|0
1655872110000|2022-06-22 04:28:30|431.84|429.44|431.7|429.3|431.84|429.44|431.7|429.3|0
1655872120000|2022-06-22 04:28:40|431.84|429.44|431.84|429.44|431.84|429.44|431.84|429.44|0
1655872160000|2022-06-22 04:29:20|431.99|429.59|432.06|429.66|432.06|429.66|431.99|429.59|0
1655872170000|2022-06-22 04:29:30|431.99|429.59|431.92|429.52|431.99|429.59|431.92|429.52|0
1655872180000|2022-06-22 04:29:40|431.84|429.44|431.84|429.44|431.84|429.44|431.84|429.44|0
1655872200000|2022-06-22 04:30:00|431.92|429.52|431.84|429.44|431.92|429.52|431.84|429.44|0
1655872220000|2022-06-22 04:30:20|431.62|429.22|431.62|429.22|431.62|429.22|431.62|429.22|0
1655872230000|2022-06-22 04:30:30|431.55|429.15|431.48|429.08|431.55|429.15|431.48|429.08|0
1655872240000|2022-06-22 04:30:40|431.55|429.15|431.69|429.29|431.69|429.29|431.55|429.15|0
1655872260000|2022-06-22 04:31:00|431.62|429.22|431.69|429.29|431.69|429.29|431.62|429.22|0
1655872270000|2022-06-22 04:31:10|431.55|429.15|431.48|429.08|431.55|429.15|431.48|429.08|0
1655872280000|2022-06-22 04:31:20|431.26|428.86|431.26|428.86|431.33|428.93|431.26|428.86|0
1655872290000|2022-06-22 04:31:30|431.33|428.93|431.33|428.93|431.33|428.93|431.33|428.93|0
1655872300000|2022-06-22 04:31:40|431.4|429|431.11|428.71|431.4|429|431.11|428.71|0
1655872320000|2022-06-22 04:32:00|431.19|428.79|431.55|429.15|431.55|429.15|431.19|428.79|0
1655872340000|2022-06-22 04:32:20|431.69|429.29|431.98|429.58|431.98|429.58|431.69|429.29|0
1655872350000|2022-06-22 04:32:30|431.84|429.44|431.84|429.44|431.84|429.44|431.84|429.44|0
1655872360000|2022-06-22 04:32:40|431.77|429.37|431.77|429.37|431.77|429.37|431.77|429.37|0
1655872370000|2022-06-22 04:32:50|431.69|429.29|431.84|429.44|431.84|429.44|431.69|429.29|0
1655872380000|2022-06-22 04:33:00|431.69|429.29|431.48|429.08|431.69|429.29|431.48|429.08|0
1655872390000|2022-06-22 04:33:10|431.4|429|431.4|429|431.4|429|431.33|428.93|0
1655872400000|2022-06-22 04:33:20|431.26|428.86|431.4|429|431.4|429|431.26|428.86|0
1655872410000|2022-06-22 04:33:30|431.33|428.93|431.26|428.86|431.33|428.93|431.26|428.86|0
1655872430000|2022-06-22 04:33:50|431.4|429|431.33|428.93|431.4|429|431.26|428.86|0
1655872440000|2022-06-22 04:34:00|431.4|429|431.26|428.86|431.4|429|431.26|428.86|0
1655872450000|2022-06-22 04:34:10|431.11|428.71|431.11|428.71|431.11|428.71|431.11|428.71|0
1655872460000|2022-06-22 04:34:20|431.04|428.64|430.97|428.57|431.04|428.64|430.97|428.57|0
1655872470000|2022-06-22 04:34:30|430.82|428.42|430.97|428.57|430.97|428.57|430.82|428.42|0
1655872480000|2022-06-22 04:34:40|431.11|428.71|430.97|428.57|431.11|428.71|430.97|428.57|0
1655872490000|2022-06-22 04:34:50|430.82|428.42|430.97|428.57|430.97|428.57|430.82|428.42|0
1655872500000|2022-06-22 04:35:00|430.9|428.5|431.19|428.79|431.26|428.86|430.9|428.5|0
1655872510000|2022-06-22 04:35:10|431.26|428.86|431.19|428.79|431.26|428.86|431.19|428.79|0
1655872520000|2022-06-22 04:35:20|431.04|428.64|431.11|428.71|431.11|428.71|431.04|428.64|0
1655872530000|2022-06-22 04:35:30|431.19|428.79|431.11|428.71|431.19|428.79|431.11|428.71|0
1655872550000|2022-06-22 04:35:50|431.26|428.86|431.26|428.86|431.26|428.86|431.26|428.86|0
1655872590000|2022-06-22 04:36:30|431.4|429|431.4|429|431.4|429|431.4|429|0
1655872610000|2022-06-22 04:36:50|431.33|428.93|431.33|428.93|431.33|428.93|431.33|428.93|0
1655872620000|2022-06-22 04:37:00|431.26|428.86|431.26|428.86|431.26|428.86|431.26|428.86|0
1655872630000|2022-06-22 04:37:10|431.11|428.71|431.26|428.86|431.26|428.86|431.11|428.71|0
1655872640000|2022-06-22 04:37:20|431.19|428.79|431.19|428.79|431.19|428.79|431.19|428.79|0
1655872650000|2022-06-22 04:37:30|431.11|428.71|431.11|428.71|431.11|428.71|431.11|428.71|0
1655872660000|2022-06-22 04:37:40|430.97|428.57|431.04|428.64|431.11|428.71|430.97|428.57|0
1655872670000|2022-06-22 04:37:50|431.11|428.71|431.19|428.79|431.19|428.79|431.11|428.71|0
1655872680000|2022-06-22 04:38:00|431.11|428.71|431.11|428.71|431.11|428.71|431.04|428.64|0
1655872690000|2022-06-22 04:38:10|431.04|428.64|431.11|428.71|431.11|428.71|430.97|428.57|0
1655872700000|2022-06-22 04:38:20|431.04|428.64|430.97|428.57|431.04|428.64|430.97|428.57|0
1655872720000|2022-06-22 04:38:40|431.04|428.64|431.11|428.71|431.11|428.71|431.04|428.64|0
1655872730000|2022-06-22 04:38:50|430.97|428.57|431.11|428.71|431.11|428.71|430.97|428.57|0
1655872750000|2022-06-22 04:39:10|431.04|428.64|431.04|428.64|431.04|428.64|431.04|428.64|0
1655872760000|2022-06-22 04:39:20|431.11|428.71|431.11|428.71|431.11|428.71|431.11|428.71|0
1655872770000|2022-06-22 04:39:30|430.82|428.42|430.82|428.42|430.82|428.42|430.82|428.42|0
1655872780000|2022-06-22 04:39:40|430.97|428.57|430.97|428.57|430.97|428.57|430.97|428.57|0
1655872790000|2022-06-22 04:39:50|430.9|428.5|430.97|428.57|430.97|428.57|430.9|428.5|0
1655872800000|2022-06-22 04:40:00|431.04|428.64|430.68|428.28|431.04|428.64|430.53|428.13|0
1655872820000|2022-06-22 04:40:20|430.75|428.35|430.82|428.42|430.9|428.5|430.75|428.35|0
1655872840000|2022-06-22 04:40:40|430.75|428.35|430.68|428.28|430.75|428.35|430.68|428.28|0
1655872860000|2022-06-22 04:41:00|430.82|428.42|430.68|428.28|430.82|428.42|430.68|428.28|0
1655872880000|2022-06-22 04:41:20|430.53|428.13|430.68|428.28|430.68|428.28|430.53|428.13|0
1655872890000|2022-06-22 04:41:30|430.67|428.27|430.67|428.27|430.67|428.27|430.67|428.27|0
1655872900000|2022-06-22 04:41:40|430.75|428.35|430.82|428.42|430.82|428.42|430.75|428.35|0
1655872920000|2022-06-22 04:42:00|430.96|428.56|430.96|428.56|430.96|428.56|430.96|428.56|0
1655872930000|2022-06-22 04:42:10|430.9|428.5|430.82|428.42|430.9|428.5|430.82|428.42|0
1655872940000|2022-06-22 04:42:20|430.75|428.35|430.75|428.35|430.75|428.35|430.75|428.35|0
1655872950000|2022-06-22 04:42:30|430.67|428.27|430.53|428.13|430.67|428.27|430.53|428.13|0
1655872960000|2022-06-22 04:42:40|430.67|428.27|430.75|428.35|430.75|428.35|430.67|428.27|0
1655872970000|2022-06-22 04:42:50|430.82|428.42|430.67|428.27|430.82|428.42|430.67|428.27|0
1655872980000|2022-06-22 04:43:00|430.6|428.2|430.67|428.27|430.67|428.27|430.6|428.2|0
1655872990000|2022-06-22 04:43:10|430.6|428.2|430.6|428.2|430.67|428.27|430.6|428.2|0
1655873000000|2022-06-22 04:43:20|430.53|428.13|430.53|428.13|430.6|428.2|430.53|428.13|0
1655873020000|2022-06-22 04:43:40|430.6|428.2|430.53|428.13|430.67|428.27|430.53|428.13|0
1655873030000|2022-06-22 04:43:50|430.6|428.2|430.67|428.27|430.67|428.27|430.6|428.2|0
1655873040000|2022-06-22 04:44:00|430.75|428.35|430.67|428.27|430.75|428.35|430.67|428.27|0
1655873050000|2022-06-22 04:44:10|430.53|428.13|430.67|428.27|430.67|428.27|430.53|428.13|0
1655873060000|2022-06-22 04:44:20|430.6|428.2|430.53|428.13|430.6|428.2|430.53|428.13|0
1655873070000|2022-06-22 04:44:30|430.6|428.2|430.67|428.27|430.67|428.27|430.6|428.2|0
1655873080000|2022-06-22 04:44:40|430.6|428.2|430.53|428.13|430.6|428.2|430.53|428.13|0
1655873090000|2022-06-22 04:44:50|430.6|428.2|430.67|428.27|430.67|428.27|430.6|428.2|0
1655873100000|2022-06-22 04:45:00|430.6|428.2|429.41|427.01|430.6|428.2|429.41|427.01|0
1655873110000|2022-06-22 04:45:10|429.48|427.08|429.48|427.08|429.48|427.08|429.48|427.08|0
1655873120000|2022-06-22 04:45:20|429.55|427.15|429.55|427.15|429.55|427.15|429.55|427.15|0
1655873130000|2022-06-22 04:45:30|429.41|427.01|429.48|427.08|429.48|427.08|429.41|427.01|0
1655873140000|2022-06-22 04:45:40|429.55|427.15|429.48|427.08|429.55|427.15|429.48|427.08|0
1655873150000|2022-06-22 04:45:50|429.34|426.94|429.26|426.86|429.34|426.94|429.26|426.86|0
1655873160000|2022-06-22 04:46:00|428|425.6|428.07|425.67|428.07|425.67|428|425.6|0
1655873170000|2022-06-22 04:46:10|427.85|425.45|429.26|426.86|429.26|426.86|427.85|425.45|0
1655873190000|2022-06-22 04:46:30|429.41|427.01|429.41|427.01|429.41|427.01|429.41|427.01|0
1655873200000|2022-06-22 04:46:40|429.34|426.94|429.41|427.01|429.41|427.01|429.34|426.94|0
1655873210000|2022-06-22 04:46:50|429.34|426.94|429.12|426.72|429.34|426.94|429.12|426.72|0
1655873220000|2022-06-22 04:47:00|429.05|426.65|428.97|426.57|429.05|426.65|428.97|426.57|0
1655873230000|2022-06-22 04:47:10|428.9|426.5|429.05|426.65|429.05|426.65|428.9|426.5|0
1655873240000|2022-06-22 04:47:20|429.12|426.72|429.05|426.65|429.12|426.72|429.05|426.65|0
1655873250000|2022-06-22 04:47:30|429.12|426.72|429.12|426.72|429.12|426.72|429.12|426.72|0
1655873260000|2022-06-22 04:47:40|429.05|426.65|429.05|426.65|429.05|426.65|429.05|426.65|0
1655873270000|2022-06-22 04:47:50|428.97|426.57|428.97|426.57|428.97|426.57|428.97|426.57|0
1655873280000|2022-06-22 04:48:00|428.9|426.5|428.97|426.57|428.97|426.57|428.9|426.5|0
1655873290000|2022-06-22 04:48:10|428.83|426.43|428.76|426.36|428.83|426.43|428.68|426.28|0
1655873300000|2022-06-22 04:48:20|428.68|426.28|428.68|426.28|428.68|426.28|428.61|426.21|0
1655873310000|2022-06-22 04:48:30|428.76|426.36|428.76|426.36|428.76|426.36|428.76|426.36|0
1655873320000|2022-06-22 04:48:40|428.68|426.28|428.54|426.14|428.68|426.28|428.54|426.14|0
1655873340000|2022-06-22 04:49:00|428.39|425.99|428.39|425.99|428.39|425.99|428.32|425.92|0
1655873350000|2022-06-22 04:49:10|428.61|426.21|428.61|426.21|428.61|426.21|428.61|426.21|0
1655873360000|2022-06-22 04:49:20|428.54|426.14|428.54|426.14|428.61|426.21|428.54|426.14|0
1655873370000|2022-06-22 04:49:30|428.68|426.28|428.68|426.28|428.68|426.28|428.68|426.28|0
1655873400000|2022-06-22 04:50:00|428.47|426.07|428.47|426.07|428.47|426.07|428.47|426.07|0
1655873410000|2022-06-22 04:50:10|428.39|425.99|428.39|425.99|428.39|425.99|428.39|425.99|0
1655873420000|2022-06-22 04:50:20|428.32|425.92|428.39|425.99|428.39|425.99|428.32|425.92|0
1655873430000|2022-06-22 04:50:30|428.47|426.07|428.25|425.85|428.47|426.07|428.25|425.85|0
1655873440000|2022-06-22 04:50:40|428.32|425.92|428.32|425.92|428.32|425.92|428.32|425.92|0
1655873450000|2022-06-22 04:50:50|428.39|425.99|428.47|426.07|428.54|426.14|428.39|425.99|0
1655873460000|2022-06-22 04:51:00|428.39|425.99|428.25|425.85|428.39|425.99|428.25|425.85|0
1655873470000|2022-06-22 04:51:10|428.32|425.92|428.39|425.99|428.39|425.99|428.32|425.92|0
1655873480000|2022-06-22 04:51:20|428.47|426.07|428.47|426.07|428.47|426.07|428.47|426.07|0
1655873490000|2022-06-22 04:51:30|428.39|425.99|428.39|425.99|428.47|426.07|428.39|425.99|0
1655873500000|2022-06-22 04:51:40|428.47|426.07|428.54|426.14|428.54|426.14|428.47|426.07|0
1655873510000|2022-06-22 04:51:50|428.68|426.28|428.39|425.99|428.68|426.28|428.39|425.99|0
1655873520000|2022-06-22 04:52:00|428.47|426.07|428.47|426.07|428.47|426.07|428.39|425.99|0
1655873530000|2022-06-22 04:52:10|428.54|426.14|428.47|426.07|428.54|426.14|428.47|426.07|0
1655873540000|2022-06-22 04:52:20|428.39|425.99|428.47|426.07|428.47|426.07|428.39|425.99|0
1655873550000|2022-06-22 04:52:30|428.39|425.99|428.39|425.99|428.39|425.99|428.39|425.99|0
1655873560000|2022-06-22 04:52:40|428.47|426.07|428.54|426.14|428.54|426.14|428.47|426.07|0
1655873580000|2022-06-22 04:53:00|428.61|426.21|428.61|426.21|428.68|426.28|428.61|426.21|0
1655873590000|2022-06-22 04:53:10|428.68|426.28|428.68|426.28|428.68|426.28|428.68|426.28|0
1655873600000|2022-06-22 04:53:20|428.83|426.43|428.83|426.43|428.83|426.43|428.83|426.43|0
1655873630000|2022-06-22 04:53:50|428.9|426.5|428.9|426.5|428.9|426.5|428.9|426.5|0
1655873640000|2022-06-22 04:54:00|428.97|426.57|429.26|426.86|429.26|426.86|428.97|426.57|0
1655873650000|2022-06-22 04:54:10|429.41|427.01|429.26|426.86|429.41|427.01|429.26|426.86|0
1655873660000|2022-06-22 04:54:20|429.12|426.72|429.41|427.01|429.41|427.01|429.12|426.72|0
1655873670000|2022-06-22 04:54:30|429.48|427.08|429.48|427.08|429.48|427.08|429.48|427.08|0
1655873680000|2022-06-22 04:54:40|429.41|427.01|429.41|427.01|429.41|427.01|429.41|427.01|0
1655873690000|2022-06-22 04:54:50|429.26|426.86|429.26|426.86|429.26|426.86|429.19|426.79|0
1655873700000|2022-06-22 04:55:00|429.12|426.72|429.05|426.65|429.12|426.72|429.05|426.65|0
1655873710000|2022-06-22 04:55:10|429.12|426.72|429.19|426.79|429.19|426.79|429.12|426.72|0
1655873720000|2022-06-22 04:55:20|429.12|426.72|429.12|426.72|429.12|426.72|429.12|426.72|0
1655873730000|2022-06-22 04:55:30|428.97|426.57|428.97|426.57|428.97|426.57|428.97|426.57|0
1655873760000|2022-06-22 04:56:00|428.9|426.5|428.82|426.42|428.9|426.5|428.82|426.42|0
1655873770000|2022-06-22 04:56:10|428.9|426.5|428.9|426.5|428.9|426.5|428.9|426.5|0
1655873780000|2022-06-22 04:56:20|428.97|426.57|428.97|426.57|428.97|426.57|428.97|426.57|0
1655873790000|2022-06-22 04:56:30|428.9|426.5|428.9|426.5|428.9|426.5|428.9|426.5|0
1655873800000|2022-06-22 04:56:40|428.82|426.42|428.82|426.42|428.82|426.42|428.82|426.42|0
1655873810000|2022-06-22 04:56:50|428.75|426.35|428.75|426.35|428.75|426.35|428.75|426.35|0
1655873820000|2022-06-22 04:57:00|428.68|426.28|428.61|426.21|428.68|426.28|428.61|426.21|0
1655873830000|2022-06-22 04:57:10|428.68|426.28|428.61|426.21|428.68|426.28|428.61|426.21|0
1655873840000|2022-06-22 04:57:20|428.68|426.28|428.68|426.28|428.68|426.28|428.68|426.28|0
1655873850000|2022-06-22 04:57:30|428.82|426.42|428.82|426.42|428.82|426.42|428.82|426.42|0
1655873860000|2022-06-22 04:57:40|428.97|426.57|428.97|426.57|428.97|426.57|428.97|426.57|0
1655873870000|2022-06-22 04:57:50|429.04|426.64|428.97|426.57|429.04|426.64|428.97|426.57|0
1655873880000|2022-06-22 04:58:00|429.11|426.71|428.97|426.57|429.11|426.71|428.97|426.57|0
1655873890000|2022-06-22 04:58:10|429.04|426.64|428.9|426.5|429.04|426.64|428.9|426.5|0
1655873900000|2022-06-22 04:58:20|428.97|426.57|428.97|426.57|428.97|426.57|428.97|426.57|0
1655873910000|2022-06-22 04:58:30|428.82|426.42|428.9|426.5|428.9|426.5|428.82|426.42|0
1655873920000|2022-06-22 04:58:40|428.97|426.57|428.97|426.57|428.97|426.57|428.97|426.57|0
1655873930000|2022-06-22 04:58:50|428.9|426.5|428.75|426.35|428.9|426.5|428.75|426.35|0
1655873940000|2022-06-22 04:59:00|428.68|426.28|428.75|426.35|428.75|426.35|428.68|426.28|0
1655873950000|2022-06-22 04:59:10|428.68|426.28|428.75|426.35|428.75|426.35|428.68|426.28|0
1655873960000|2022-06-22 04:59:20|428.68|426.28|428.75|426.35|428.75|426.35|428.68|426.28|0
1655873970000|2022-06-22 04:59:30|428.68|426.28|428.68|426.28|428.68|426.28|428.68|426.28|0
1655873980000|2022-06-22 04:59:40|428.75|426.35|428.75|426.35|428.75|426.35|428.75|426.35|0
1655873990000|2022-06-22 04:59:50|428.68|426.28|428.68|426.28|428.68|426.28|428.68|426.28|0
1655874000000|2022-06-22 05:00:00|428.61|426.21|428.68|426.28|428.68|426.28|428.61|426.21|0
1655874010000|2022-06-22 05:00:10|428.75|426.35|428.75|426.35|428.75|426.35|428.75|426.35|0
1655874020000|2022-06-22 05:00:20|428.68|426.28|428.68|426.28|428.68|426.28|428.68|426.28|0
1655874030000|2022-06-22 05:00:30|428.9|426.5|428.82|426.42|428.97|426.57|428.82|426.42|0
1655874050000|2022-06-22 05:00:50|428.9|426.5|428.9|426.5|428.9|426.5|428.9|426.5|0
1655874060000|2022-06-22 05:01:00|428.97|426.57|428.97|426.57|428.97|426.57|428.97|426.57|0
1655874080000|2022-06-22 05:01:20|429.04|426.64|429.04|426.64|429.04|426.64|429.04|426.64|0
1655874090000|2022-06-22 05:01:30|428.97|426.57|428.97|426.57|428.97|426.57|428.97|426.57|0
1655874100000|2022-06-22 05:01:40|428.75|426.35|428.75|426.35|428.75|426.35|428.75|426.35|0
1655874110000|2022-06-22 05:01:50|428.68|426.28|428.82|426.42|428.82|426.42|428.68|426.28|0
1655874120000|2022-06-22 05:02:00|428.75|426.35|428.82|426.42|428.82|426.42|428.68|426.28|0
1655874140000|2022-06-22 05:02:20|428.75|426.35|428.9|426.5|428.9|426.5|428.68|426.28|0
1655874150000|2022-06-22 05:02:30|428.82|426.42|428.82|426.42|428.82|426.42|428.82|426.42|0
1655874160000|2022-06-22 05:02:40|428.75|426.35|428.75|426.35|428.75|426.35|428.75|426.35|0
1655874170000|2022-06-22 05:02:50|428.68|426.28|428.68|426.28|428.68|426.28|428.68|426.28|0
1655874180000|2022-06-22 05:03:00|428.53|426.13|428.53|426.13|428.53|426.13|428.53|426.13|0
1655874190000|2022-06-22 05:03:10|428.61|426.21|428.61|426.21|428.61|426.21|428.61|426.21|0
1655874200000|2022-06-22 05:03:20|428.53|426.13|428.53|426.13|428.53|426.13|428.53|426.13|0
1655874210000|2022-06-22 05:03:30|428.61|426.21|428.39|425.99|428.61|426.21|428.39|425.99|0
1655874220000|2022-06-22 05:03:40|428.24|425.84|428.39|425.99|428.39|425.99|428.24|425.84|0
1655874240000|2022-06-22 05:04:00|428.24|425.84|427.52|425.12|428.24|425.84|427.52|425.12|0
1655874250000|2022-06-22 05:04:10|427.66|425.26|427.81|425.41|427.81|425.41|427.52|425.12|0
1655874260000|2022-06-22 05:04:20|427.66|425.26|427.23|424.83|427.66|425.26|427.23|424.83|0
1655874270000|2022-06-22 05:04:30|427.08|424.68|426.94|424.54|427.08|424.68|426.94|424.54|0
1655874280000|2022-06-22 05:04:40|427.01|424.61|427.01|424.61|427.01|424.61|427.01|424.61|0
1655874290000|2022-06-22 05:04:50|427.08|424.68|427.45|425.05|427.45|425.05|427.08|424.68|0
1655874300000|2022-06-22 05:05:00|427.66|425.26|427.37|424.97|427.66|425.26|427.37|424.97|0
1655874310000|2022-06-22 05:05:10|427.23|424.83|427.08|424.68|427.23|424.83|427.08|424.68|0
1655874320000|2022-06-22 05:05:20|427.23|424.83|427.23|424.83|427.23|424.83|427.23|424.83|0
1655874330000|2022-06-22 05:05:30|427.37|424.97|427.52|425.12|427.52|425.12|427.37|424.97|0
1655874340000|2022-06-22 05:05:40|427.45|425.05|427.52|425.12|427.52|425.12|427.37|424.97|0
1655874350000|2022-06-22 05:05:50|427.37|424.97|427.37|424.97|427.37|424.97|427.37|424.97|0
1655874360000|2022-06-22 05:06:00|427.23|424.83|427.08|424.68|427.23|424.83|427.08|424.68|0
1655874370000|2022-06-22 05:06:10|427.37|424.97|427.45|425.05|427.45|425.05|427.37|424.97|0
1655874380000|2022-06-22 05:06:20|427.52|425.12|427.74|425.34|427.74|425.34|427.52|425.12|0
1655874390000|2022-06-22 05:06:30|427.66|425.26|427.66|425.26|427.66|425.26|427.66|425.26|0
1655874400000|2022-06-22 05:06:40|427.59|425.19|427.52|425.12|427.59|425.19|427.52|425.12|0
1655874410000|2022-06-22 05:06:50|427.66|425.26|427.52|425.12|427.66|425.26|427.52|425.12|0
1655874420000|2022-06-22 05:07:00|427.59|425.19|427.66|425.26|427.81|425.41|427.59|425.19|0
1655874430000|2022-06-22 05:07:10|427.52|425.12|427.52|425.12|427.52|425.12|427.52|425.12|0
1655874440000|2022-06-22 05:07:20|427.59|425.19|427.37|424.97|427.59|425.19|427.37|424.97|0
1655874450000|2022-06-22 05:07:30|427.52|425.12|427.66|425.26|427.66|425.26|427.52|425.12|0
1655874460000|2022-06-22 05:07:40|427.59|425.19|427.74|425.34|427.74|425.34|427.59|425.19|0
1655874470000|2022-06-22 05:07:50|427.81|425.41|427.88|425.48|427.88|425.48|427.81|425.41|0
1655874480000|2022-06-22 05:08:00|427.95|425.55|427.95|425.55|427.95|425.55|427.81|425.41|0
1655874500000|2022-06-22 05:08:20|428.03|425.63|428.39|425.99|428.39|425.99|428.03|425.63|0
1655874510000|2022-06-22 05:08:30|428.32|425.92|428.39|425.99|428.39|425.99|428.32|425.92|0
1655874520000|2022-06-22 05:08:40|428.32|425.92|428.32|425.92|428.39|425.99|428.32|425.92|0
1655874530000|2022-06-22 05:08:50|428.39|425.99|428.39|425.99|428.39|425.99|428.39|425.99|0
1655874550000|2022-06-22 05:09:10|428.53|426.13|428.53|426.13|428.53|426.13|428.53|426.13|0
1655874560000|2022-06-22 05:09:20|428.39|425.99|428.1|425.7|428.39|425.99|428.1|425.7|0
1655874570000|2022-06-22 05:09:30|427.95|425.55|427.95|425.55|428.03|425.63|427.95|425.55|0
1655874590000|2022-06-22 05:09:50|428.03|425.63|427.95|425.55|428.03|425.63|427.95|425.55|0
1655874600000|2022-06-22 05:10:00|427.81|425.41|427.66|425.26|427.81|425.41|427.66|425.26|0
1655874610000|2022-06-22 05:10:10|427.74|425.34|427.74|425.34|427.74|425.34|427.74|425.34|0
1655874620000|2022-06-22 05:10:20|427.66|425.26|427.52|425.12|427.66|425.26|427.52|425.12|0
1655874640000|2022-06-22 05:10:40|427.66|425.26|427.66|425.26|427.66|425.26|427.66|425.26|0
1655874650000|2022-06-22 05:10:50|427.81|425.41|427.81|425.41|427.81|425.41|427.81|425.41|0
1655874660000|2022-06-22 05:11:00|427.74|425.34|427.66|425.26|427.81|425.41|427.66|425.26|0
1655874670000|2022-06-22 05:11:10|427.74|425.34|427.52|425.12|427.74|425.34|427.52|425.12|0
1655874680000|2022-06-22 05:11:20|427.59|425.19|427.52|425.12|427.59|425.19|427.52|425.12|0
1655874690000|2022-06-22 05:11:30|427.66|425.26|427.66|425.26|427.66|425.26|427.66|425.26|0
1655874700000|2022-06-22 05:11:40|427.8|425.4|427.8|425.4|427.8|425.4|427.8|425.4|0
1655874710000|2022-06-22 05:11:50|427.88|425.48|427.8|425.4|427.88|425.48|427.8|425.4|0
1655874720000|2022-06-22 05:12:00|427.66|425.26|427.66|425.26|427.66|425.26|427.66|425.26|0
1655874730000|2022-06-22 05:12:10|427.8|425.4|427.95|425.55|427.95|425.55|427.8|425.4|0
1655874740000|2022-06-22 05:12:20|428.09|425.69|428.17|425.77|428.17|425.77|428.09|425.69|0
1655874750000|2022-06-22 05:12:30|428.24|425.84|428.24|425.84|428.31|425.91|428.24|425.84|0
1655874760000|2022-06-22 05:12:40|428.38|425.98|428.67|426.27|428.67|426.27|428.38|425.98|0
1655874770000|2022-06-22 05:12:50|428.46|426.06|428.38|425.98|428.46|426.06|428.38|425.98|0
1655874780000|2022-06-22 05:13:00|428.53|426.13|428.53|426.13|428.53|426.13|428.53|426.13|0
1655874790000|2022-06-22 05:13:10|428.6|426.2|428.96|426.56|428.96|426.56|428.6|426.2|0
1655874800000|2022-06-22 05:13:20|429.11|426.71|428.96|426.56|429.11|426.71|428.96|426.56|0
1655874810000|2022-06-22 05:13:30|429.11|426.71|429.11|426.71|429.11|426.71|428.96|426.56|0
1655874820000|2022-06-22 05:13:40|429.25|426.85|429.54|427.14|429.54|427.14|429.25|426.85|0
1655874840000|2022-06-22 05:14:00|429.4|427|429.4|427|429.4|427|429.4|427|0
1655874850000|2022-06-22 05:14:10|429.47|427.07|429.54|427.14|429.54|427.14|429.47|427.07|0
1655874860000|2022-06-22 05:14:20|429.69|427.29|429.69|427.29|429.69|427.29|429.69|427.29|0
1655874870000|2022-06-22 05:14:30|429.83|427.43|429.83|427.43|429.83|427.43|429.83|427.43|0
1655874880000|2022-06-22 05:14:40|429.98|427.58|430.12|427.72|430.12|427.72|429.83|427.43|0
1655874890000|2022-06-22 05:14:50|430.2|427.8|430.27|427.87|430.41|428.01|430.2|427.8|0
1655874900000|2022-06-22 05:15:00|430.41|428.01|430.27|427.87|430.41|428.01|430.27|427.87|0
1655874910000|2022-06-22 05:15:10|430.12|427.72|430.12|427.72|430.12|427.72|430.12|427.72|0
1655874920000|2022-06-22 05:15:20|430.05|427.65|430.12|427.72|430.12|427.72|430.05|427.65|0
1655874930000|2022-06-22 05:15:30|430.2|427.8|430.12|427.72|430.2|427.8|430.12|427.72|0
1655874950000|2022-06-22 05:15:50|430.05|427.65|430.12|427.72|430.12|427.72|429.98|427.58|0
1655874960000|2022-06-22 05:16:00|429.98|427.58|429.98|427.58|430.12|427.72|429.98|427.58|0
1655874970000|2022-06-22 05:16:10|429.83|427.43|429.98|427.58|429.98|427.58|429.83|427.43|0
1655874980000|2022-06-22 05:16:20|429.91|427.51|429.98|427.58|430.05|427.65|429.91|427.51|0
1655874990000|2022-06-22 05:16:30|430.05|427.65|429.98|427.58|430.05|427.65|429.98|427.58|0
1655875000000|2022-06-22 05:16:40|429.91|427.51|429.83|427.43|429.98|427.58|429.83|427.43|0
1655875010000|2022-06-22 05:16:50|429.76|427.36|429.76|427.36|429.76|427.36|429.76|427.36|0
1655875020000|2022-06-22 05:17:00|429.83|427.43|429.69|427.29|429.83|427.43|429.69|427.29|0
1655875030000|2022-06-22 05:17:10|429.4|427|429.47|427.07|429.47|427.07|429.4|427|0
1655875040000|2022-06-22 05:17:20|429.4|427|429.4|427|429.4|427|429.25|426.85|0
1655875050000|2022-06-22 05:17:30|429.54|427.14|429.4|427|429.54|427.14|429.4|427|0
1655875070000|2022-06-22 05:17:50|429.33|426.93|429.25|426.85|429.33|426.93|429.25|426.85|0
1655875080000|2022-06-22 05:18:00|429.4|427|429.69|427.29|429.69|427.29|429.4|427|0
1655875090000|2022-06-22 05:18:10|429.62|427.22|429.54|427.14|429.62|427.22|429.54|427.14|0
1655875100000|2022-06-22 05:18:20|429.4|427|429.4|427|429.4|427|429.4|427|0
1655875110000|2022-06-22 05:18:30|429.47|427.07|429.47|427.07|429.47|427.07|429.4|427|0
1655875120000|2022-06-22 05:18:40|429.4|427|429.4|427|429.47|427.07|429.4|427|0
1655875130000|2022-06-22 05:18:50|429.47|427.07|429.54|427.14|429.54|427.14|429.47|427.07|0
1655875160000|2022-06-22 05:19:20|429.47|427.07|429.4|427|429.54|427.14|429.4|427|0
1655875170000|2022-06-22 05:19:30|429.25|426.85|429.25|426.85|429.25|426.85|429.25|426.85|0
1655875190000|2022-06-22 05:19:50|429.4|427|429.33|426.93|429.4|427|429.33|426.93|0
1655875200000|2022-06-22 05:20:00|429.4|427|429.4|427|429.4|427|429.33|426.93|0
1655875210000|2022-06-22 05:20:10|429.54|427.14|429.47|427.07|429.54|427.14|429.47|427.07|0
1655875220000|2022-06-22 05:20:20|429.54|427.14|429.54|427.14|429.54|427.14|429.54|427.14|0
1655875230000|2022-06-22 05:20:30|429.4|427|429.4|427|429.4|427|429.4|427|0
1655875250000|2022-06-22 05:20:50|429.33|426.93|429.33|426.93|429.33|426.93|429.33|426.93|0
1655875260000|2022-06-22 05:21:00|429.4|427|429.47|427.07|429.47|427.07|429.4|427|0
1655875270000|2022-06-22 05:21:10|429.54|427.14|429.47|427.07|429.62|427.22|429.47|427.07|0
1655875280000|2022-06-22 05:21:20|429.54|427.14|429.54|427.14|429.54|427.14|429.54|427.14|0
1655875290000|2022-06-22 05:21:30|429.69|427.29|429.76|427.36|429.76|427.36|429.69|427.29|0
1655875300000|2022-06-22 05:21:40|429.83|427.43|429.4|427|429.83|427.43|429.4|427|0
1655875310000|2022-06-22 05:21:50|429.47|427.07|429.54|427.14|429.54|427.14|429.4|427|0
1655875320000|2022-06-22 05:22:00|429.4|427|429.4|427|429.4|427|429.4|427|0
1655875330000|2022-06-22 05:22:10|429.47|427.07|429.33|426.93|429.47|427.07|429.33|426.93|0
1655875340000|2022-06-22 05:22:20|429.25|426.85|429.25|426.85|429.25|426.85|429.25|426.85|0
1655875350000|2022-06-22 05:22:30|429.33|426.93|429.4|427|429.4|427|429.33|426.93|0
1655875380000|2022-06-22 05:23:00|429.39|426.99|429.39|426.99|429.39|426.99|429.39|426.99|0
1655875400000|2022-06-22 05:23:20|429.25|426.85|429.1|426.7|429.25|426.85|429.1|426.7|0
1655875410000|2022-06-22 05:23:30|429.25|426.85|429.25|426.85|429.25|426.85|429.25|426.85|0
1655875420000|2022-06-22 05:23:40|429.1|426.7|429.25|426.85|429.25|426.85|429.1|426.7|0
1655875430000|2022-06-22 05:23:50|429.18|426.78|429.25|426.85|429.25|426.85|429.18|426.78|0
1655875440000|2022-06-22 05:24:00|428.81|426.41|428.67|426.27|428.81|426.41|428.67|426.27|0
1655875450000|2022-06-22 05:24:10|428.52|426.12|428.52|426.12|428.52|426.12|428.52|426.12|0
1655875460000|2022-06-22 05:24:20|428.38|425.98|428.38|425.98|428.38|425.98|428.38|425.98|0
1655875470000|2022-06-22 05:24:30|428.23|425.83|428.38|425.98|428.38|425.98|428.23|425.83|0
1655875480000|2022-06-22 05:24:40|428.31|425.91|428.38|425.98|428.38|425.98|428.31|425.91|0
1655875490000|2022-06-22 05:24:50|428.52|426.12|428.52|426.12|428.52|426.12|428.52|426.12|0
1655875500000|2022-06-22 05:25:00|428.81|426.41|428.96|426.56|428.96|426.56|428.81|426.41|0
1655875510000|2022-06-22 05:25:10|428.81|426.41|428.96|426.56|428.96|426.56|428.81|426.41|0
1655875520000|2022-06-22 05:25:20|429.25|426.85|429.1|426.7|429.25|426.85|429.1|426.7|0
1655875530000|2022-06-22 05:25:30|428.96|426.56|429.03|426.63|429.03|426.63|428.89|426.49|0
1655875540000|2022-06-22 05:25:40|428.96|426.56|429.18|426.78|429.25|426.85|428.96|426.56|0
1655875550000|2022-06-22 05:25:50|429.32|426.92|429.39|426.99|429.39|426.99|429.25|426.85|0
1655875560000|2022-06-22 05:26:00|429.32|426.92|429.1|426.7|429.39|426.99|429.1|426.7|0
1655875570000|2022-06-22 05:26:10|428.96|426.56|429.03|426.63|429.03|426.63|428.96|426.56|0
1655875580000|2022-06-22 05:26:20|428.96|426.56|428.96|426.56|428.96|426.56|428.96|426.56|0
1655875590000|2022-06-22 05:26:30|428.89|426.49|428.96|426.56|428.96|426.56|428.89|426.49|0
1655875600000|2022-06-22 05:26:40|429.03|426.63|429.03|426.63|429.03|426.63|429.03|426.63|0
1655875610000|2022-06-22 05:26:50|428.96|426.56|429.1|426.7|429.1|426.7|428.96|426.56|0
1655875620000|2022-06-22 05:27:00|429.03|426.63|428.96|426.56|429.03|426.63|428.96|426.56|0
1655875630000|2022-06-22 05:27:10|428.89|426.49|429.1|426.7|429.1|426.7|428.89|426.49|0
1655875640000|2022-06-22 05:27:20|429.18|426.78|429.18|426.78|429.18|426.78|429.18|426.78|0
1655875650000|2022-06-22 05:27:30|429.25|426.85|429.1|426.7|429.25|426.85|429.1|426.7|0
1655875660000|2022-06-22 05:27:40|429.18|426.78|429.1|426.7|429.18|426.78|429.1|426.7|0
1655875670000|2022-06-22 05:27:50|429.39|426.99|429.39|426.99|429.39|426.99|429.32|426.92|0
1655875680000|2022-06-22 05:28:00|429.32|426.92|429.25|426.85|429.32|426.92|429.25|426.85|0
1655875690000|2022-06-22 05:28:10|429.39|426.99|429.39|426.99|429.47|427.07|429.39|426.99|0
1655875700000|2022-06-22 05:28:20|429.32|426.92|429.25|426.85|429.32|426.92|429.25|426.85|0
1655875710000|2022-06-22 05:28:30|429.1|426.7|429.1|426.7|429.1|426.7|429.1|426.7|0
1655875720000|2022-06-22 05:28:40|428.96|426.56|428.96|426.56|428.96|426.56|428.96|426.56|0
1655875730000|2022-06-22 05:28:50|429.1|426.7|429.1|426.7|429.1|426.7|429.1|426.7|0
1655875740000|2022-06-22 05:29:00|428.96|426.56|428.96|426.56|428.96|426.56|428.96|426.56|0
1655875750000|2022-06-22 05:29:10|429.03|426.63|428.96|426.56|429.03|426.63|428.96|426.56|0
1655875760000|2022-06-22 05:29:20|428.89|426.49|428.89|426.49|428.89|426.49|428.89|426.49|0
1655875770000|2022-06-22 05:29:30|428.81|426.41|428.81|426.41|428.81|426.41|428.81|426.41|0
1655875780000|2022-06-22 05:29:40|428.96|426.56|429.1|426.7|429.1|426.7|428.96|426.56|0
1655875800000|2022-06-22 05:30:00|429.18|426.78|429.18|426.78|429.18|426.78|429.1|426.7|0
1655875810000|2022-06-22 05:30:10|429.25|426.85|429.39|426.99|429.39|426.99|429.25|426.85|0
1655875820000|2022-06-22 05:30:20|429.61|427.21|429.54|427.14|429.61|427.21|429.54|427.14|0
1655875830000|2022-06-22 05:30:30|429.61|427.21|429.61|427.21|429.61|427.21|429.61|427.21|0
1655875840000|2022-06-22 05:30:40|429.54|427.14|429.61|427.21|429.68|427.28|429.54|427.14|0
1655875850000|2022-06-22 05:30:50|429.68|427.28|429.83|427.43|429.83|427.43|429.68|427.28|0
1655875860000|2022-06-22 05:31:00|429.54|427.14|429.76|427.36|429.83|427.43|429.54|427.14|0
1655875870000|2022-06-22 05:31:10|429.61|427.21|429.76|427.36|429.76|427.36|429.61|427.21|0
1655875880000|2022-06-22 05:31:20|429.83|427.43|429.76|427.36|429.83|427.43|429.76|427.36|0
1655875890000|2022-06-22 05:31:30|429.68|427.28|429.76|427.36|429.76|427.36|429.68|427.28|0
1655875900000|2022-06-22 05:31:40|429.83|427.43|429.68|427.28|429.83|427.43|429.68|427.28|0
1655875910000|2022-06-22 05:31:50|429.61|427.21|429.32|426.92|429.61|427.21|429.32|426.92|0
1655875920000|2022-06-22 05:32:00|429.39|426.99|429.47|427.07|429.47|427.07|429.39|426.99|0
1655875930000|2022-06-22 05:32:10|429.54|427.14|429.47|427.07|429.54|427.14|429.47|427.07|0
1655875940000|2022-06-22 05:32:20|429.39|426.99|429.54|427.14|429.54|427.14|429.39|426.99|0
1655875960000|2022-06-22 05:32:40|429.61|427.21|429.68|427.28|429.68|427.28|429.61|427.21|0
1655875970000|2022-06-22 05:32:50|429.61|427.21|429.54|427.14|429.68|427.28|429.54|427.14|0
1655875980000|2022-06-22 05:33:00|429.47|427.07|429.54|427.14|429.54|427.14|429.47|427.07|0
1655875990000|2022-06-22 05:33:10|429.68|427.28|429.68|427.28|429.68|427.28|429.68|427.28|0
1655876010000|2022-06-22 05:33:30|429.54|427.14|429.54|427.14|429.54|427.14|429.54|427.14|0
1655876020000|2022-06-22 05:33:40|429.39|426.99|429.39|426.99|429.39|426.99|429.39|426.99|0
1655876030000|2022-06-22 05:33:50|429.54|427.14|429.39|426.99|429.54|427.14|429.39|426.99|0
1655876040000|2022-06-22 05:34:00|429.47|427.07|429.39|426.99|429.47|427.07|429.39|426.99|0
1655876050000|2022-06-22 05:34:10|429.25|426.85|429.25|426.85|429.25|426.85|429.25|426.85|0
1655876060000|2022-06-22 05:34:20|429.39|426.99|429.47|427.07|429.47|427.07|429.39|426.99|0
1655876070000|2022-06-22 05:34:30|429.54|427.14|429.54|427.14|429.61|427.21|429.54|427.14|0
1655876090000|2022-06-22 05:34:50|429.68|427.28|429.68|427.28|429.68|427.28|429.68|427.28|0
1655876100000|2022-06-22 05:35:00|429.83|427.43|430.12|427.72|430.12|427.72|429.83|427.43|0
1655876110000|2022-06-22 05:35:10|430.48|428.08|430.41|428.01|430.48|428.08|430.12|427.72|0
1655876120000|2022-06-22 05:35:20|430.55|428.15|430.7|428.3|430.7|428.3|430.55|428.15|0
1655876130000|2022-06-22 05:35:30|430.41|428.01|430.55|428.15|430.55|428.15|430.41|428.01|0
1655876140000|2022-06-22 05:35:40|430.41|428.01|430.41|428.01|430.41|428.01|430.41|428.01|0
1655876160000|2022-06-22 05:36:00|430.48|428.08|430.48|428.08|430.48|428.08|430.48|428.08|0
1655876170000|2022-06-22 05:36:10|430.55|428.15|430.48|428.08|430.55|428.15|430.41|428.01|0
1655876180000|2022-06-22 05:36:20|430.55|428.15|430.77|428.37|430.77|428.37|430.55|428.15|0
1655876190000|2022-06-22 05:36:30|430.92|428.52|430.7|428.3|430.92|428.52|430.7|428.3|0
1655876200000|2022-06-22 05:36:40|430.77|428.37|430.84|428.44|430.84|428.44|430.77|428.37|0
1655876210000|2022-06-22 05:36:50|430.92|428.52|430.92|428.52|430.92|428.52|430.92|428.52|0
1655876220000|2022-06-22 05:37:00|430.84|428.44|430.84|428.44|430.84|428.44|430.84|428.44|0
1655876230000|2022-06-22 05:37:10|430.92|428.52|430.99|428.59|430.99|428.59|430.84|428.44|0
1655876240000|2022-06-22 05:37:20|431.06|428.66|431.06|428.66|431.06|428.66|431.06|428.66|0
1655876250000|2022-06-22 05:37:30|431.28|428.88|431.28|428.88|431.42|429.02|431.28|428.88|0
1655876260000|2022-06-22 05:37:40|431.21|428.81|431.42|429.02|431.42|429.02|431.21|428.81|0
1655876280000|2022-06-22 05:38:00|431.28|428.88|430.99|428.59|431.28|428.88|430.99|428.59|0
1655876300000|2022-06-22 05:38:20|430.92|428.52|430.84|428.44|430.92|428.52|430.7|428.3|0
1655876310000|2022-06-22 05:38:30|430.55|428.15|430.26|427.86|430.55|428.15|430.26|427.86|0
1655876320000|2022-06-22 05:38:40|430.12|427.72|430.34|427.94|430.34|427.94|430.12|427.72|0
1655876330000|2022-06-22 05:38:50|430.41|428.01|430.41|428.01|430.41|428.01|430.34|427.94|0
1655876340000|2022-06-22 05:39:00|430.55|428.15|430.41|428.01|430.55|428.15|430.41|428.01|0
1655876350000|2022-06-22 05:39:10|430.48|428.08|430.84|428.44|430.84|428.44|430.48|428.08|0
1655876360000|2022-06-22 05:39:20|430.7|428.3|431.13|428.73|431.13|428.73|430.7|428.3|0
1655876370000|2022-06-22 05:39:30|431.28|428.88|431.13|428.73|431.35|428.95|431.13|428.73|0
1655876380000|2022-06-22 05:39:40|430.99|428.59|430.84|428.44|430.99|428.59|430.84|428.44|0
1655876390000|2022-06-22 05:39:50|430.99|428.59|431.13|428.73|431.13|428.73|430.99|428.59|0
1655876400000|2022-06-22 05:40:00|430.99|428.59|431.13|428.73|431.13|428.73|430.84|428.44|0
1655876410000|2022-06-22 05:40:10|430.99|428.59|430.92|428.52|430.99|428.59|430.84|428.44|0
1655876420000|2022-06-22 05:40:20|430.84|428.44|430.84|428.44|430.84|428.44|430.84|428.44|0
1655876430000|2022-06-22 05:40:30|431.06|428.66|431.06|428.66|431.06|428.66|431.06|428.66|0
1655876440000|2022-06-22 05:40:40|431.13|428.73|430.99|428.59|431.13|428.73|430.99|428.59|0
1655876450000|2022-06-22 05:40:50|430.84|428.44|430.99|428.59|430.99|428.59|430.84|428.44|0
1655876460000|2022-06-22 05:41:00|431.13|428.73|431.13|428.73|431.13|428.73|431.13|428.73|0
1655876470000|2022-06-22 05:41:10|431.06|428.66|431.28|428.88|431.28|428.88|431.06|428.66|0
1655876480000|2022-06-22 05:41:20|431.42|429.02|431.42|429.02|431.42|429.02|431.42|429.02|0
1655876490000|2022-06-22 05:41:30|431.35|428.95|431.13|428.73|431.35|428.95|431.13|428.73|0
1655876500000|2022-06-22 05:41:40|431.21|428.81|431.13|428.73|431.21|428.81|431.13|428.73|0
1655876510000|2022-06-22 05:41:50|431.21|428.81|431.21|428.81|431.21|428.81|431.21|428.81|0
1655876520000|2022-06-22 05:42:00|431.13|428.73|430.99|428.59|431.13|428.73|430.99|428.59|0
1655876530000|2022-06-22 05:42:10|430.84|428.44|430.77|428.37|430.84|428.44|430.77|428.37|0
1655876540000|2022-06-22 05:42:20|430.84|428.44|430.84|428.44|430.99|428.59|430.84|428.44|0
1655876550000|2022-06-22 05:42:30|430.92|428.52|430.92|428.52|430.92|428.52|430.92|428.52|0
1655876560000|2022-06-22 05:42:40|430.99|428.59|431.06|428.66|431.06|428.66|430.99|428.59|0
1655876570000|2022-06-22 05:42:50|431.21|428.81|431.13|428.73|431.21|428.81|431.13|428.73|0
1655876580000|2022-06-22 05:43:00|431.21|428.81|431.5|429.1|431.5|429.1|431.21|428.81|0
1655876590000|2022-06-22 05:43:10|431.64|429.24|431.86|429.46|431.86|429.46|431.64|429.24|0
1655876600000|2022-06-22 05:43:20|431.71|429.31|431.79|429.39|431.79|429.39|431.64|429.24|0
1655876610000|2022-06-22 05:43:30|431.86|429.46|431.94|429.54|431.94|429.54|431.86|429.46|0
1655876620000|2022-06-22 05:43:40|431.86|429.46|432.08|429.68|432.08|429.68|431.86|429.46|0
1655876630000|2022-06-22 05:43:50|432.15|429.75|432.44|430.04|432.44|430.04|432.15|429.75|0
1655876640000|2022-06-22 05:44:00|432.3|429.9|432.3|429.9|432.3|429.9|432.3|429.9|0
1655876650000|2022-06-22 05:44:10|432.15|429.75|432|429.6|432.15|429.75|432|429.6|0
1655876660000|2022-06-22 05:44:20|432.15|429.75|432.3|429.9|432.3|429.9|432.15|429.75|0
1655876700000|2022-06-22 05:45:00|432.15|429.75|432|429.6|432.15|429.75|432|429.6|0
1655876710000|2022-06-22 05:45:10|431.93|429.53|431.93|429.53|431.93|429.53|431.93|429.53|0
1655876720000|2022-06-22 05:45:20|431.86|429.46|432|429.6|432|429.6|431.86|429.46|0
1655876730000|2022-06-22 05:45:30|432.15|429.75|432.15|429.75|432.15|429.75|432.15|429.75|0
1655876740000|2022-06-22 05:45:40|432.08|429.68|432.15|429.75|432.15|429.75|432.08|429.68|0
1655876750000|2022-06-22 05:45:50|432.3|429.9|432.37|429.97|432.37|429.97|432.3|429.9|0
1655876760000|2022-06-22 05:46:00|432.3|429.9|432.15|429.75|432.3|429.9|432.15|429.75|0
1655876770000|2022-06-22 05:46:10|432.3|429.9|432.3|429.9|432.3|429.9|432.3|429.9|0
1655876780000|2022-06-22 05:46:20|432.37|429.97|432.3|429.9|432.37|429.97|432.3|429.9|0
1655876790000|2022-06-22 05:46:30|432.37|429.97|432.3|429.9|432.44|430.04|432.3|429.9|0
1655876800000|2022-06-22 05:46:40|432.37|429.97|432.44|430.04|432.44|430.04|432.37|429.97|0
1655876810000|2022-06-22 05:46:50|432.52|430.12|432.73|430.33|432.73|430.33|432.52|430.12|0
1655876820000|2022-06-22 05:47:00|432.59|430.19|432.66|430.26|432.73|430.33|432.59|430.19|0
1655876830000|2022-06-22 05:47:10|432.73|430.33|432.44|430.04|432.73|430.33|432.44|430.04|0
1655876840000|2022-06-22 05:47:20|432.59|430.19|432.59|430.19|432.59|430.19|432.59|430.19|0
1655876850000|2022-06-22 05:47:30|432.73|430.33|432.66|430.26|432.73|430.33|432.66|430.26|0
1655876860000|2022-06-22 05:47:40|432.59|430.19|432.59|430.19|432.59|430.19|432.59|430.19|0
1655876870000|2022-06-22 05:47:50|432.66|430.26|432.73|430.33|432.73|430.33|432.66|430.26|0
1655876880000|2022-06-22 05:48:00|432.59|430.19|432.59|430.19|432.59|430.19|432.59|430.19|0
1655876890000|2022-06-22 05:48:10|432.52|430.12|432.52|430.12|432.52|430.12|432.52|430.12|0
1655876900000|2022-06-22 05:48:20|432.59|430.19|432.59|430.19|432.59|430.19|432.59|430.19|0
1655876910000|2022-06-22 05:48:30|432.52|430.12|432.44|430.04|432.52|430.12|432.44|430.04|0
1655876920000|2022-06-22 05:48:40|432.59|430.19|432.73|430.33|432.73|430.33|432.52|430.12|0
1655876930000|2022-06-22 05:48:50|432.59|430.19|432.73|430.33|432.73|430.33|432.59|430.19|0
1655876960000|2022-06-22 05:49:20|432.59|430.19|432.59|430.19|432.59|430.19|432.59|430.19|0
1655876970000|2022-06-22 05:49:30|432.44|430.04|432.44|430.04|432.44|430.04|432.44|430.04|0
1655876990000|2022-06-22 05:49:50|432.29|429.89|432|429.6|432.29|429.89|432|429.6|0
1655877000000|2022-06-22 05:50:00|432.08|429.68|432.15|429.75|432.15|429.75|432|429.6|0
1655877010000|2022-06-22 05:50:10|432.29|429.89|432.44|430.04|432.44|430.04|432.29|429.89|0
1655877020000|2022-06-22 05:50:20|432.37|429.97|432.15|429.75|432.44|430.04|432.15|429.75|0
1655877030000|2022-06-22 05:50:30|432.29|429.89|432.37|429.97|432.37|429.97|432.15|429.75|0
1655877040000|2022-06-22 05:50:40|432.29|429.89|432.15|429.75|432.29|429.89|432.15|429.75|0
1655877050000|2022-06-22 05:50:50|432.29|429.89|432.44|430.04|432.44|430.04|432.29|429.89|0
1655877070000|2022-06-22 05:51:10|432.59|430.19|432.59|430.19|432.59|430.19|432.59|430.19|0
1655877080000|2022-06-22 05:51:20|433.32|430.92|433.17|430.77|433.32|430.92|433.17|430.77|0
1655877090000|2022-06-22 05:51:30|433.31|430.91|433.02|430.62|433.31|430.91|433.02|430.62|0
1655877100000|2022-06-22 05:51:40|433.17|430.77|433.31|430.91|433.31|430.91|433.17|430.77|0
1655877120000|2022-06-22 05:52:00|433.17|430.77|433.17|430.77|433.17|430.77|433.17|430.77|0
1655877130000|2022-06-22 05:52:10|433.1|430.7|433.24|430.84|433.24|430.84|433.1|430.7|0
1655877140000|2022-06-22 05:52:20|433.31|430.91|433.31|430.91|433.31|430.91|433.31|430.91|0
1655877160000|2022-06-22 05:52:40|433.17|430.77|433.17|430.77|433.24|430.84|433.17|430.77|0
1655877170000|2022-06-22 05:52:50|433.31|430.91|433.31|430.91|433.31|430.91|433.31|430.91|0
1655877180000|2022-06-22 05:53:00|433.61|431.21|433.61|431.21|433.61|431.21|433.61|431.21|0
1655877190000|2022-06-22 05:53:10|433.75|431.35|434.48|432.08|434.48|432.08|433.75|431.35|0
1655877200000|2022-06-22 05:53:20|434.92|432.52|435.65|433.25|435.65|433.25|434.92|432.52|0
1655877210000|2022-06-22 05:53:30|435.58|433.18|435.44|433.04|435.65|433.25|435.44|433.04|0
1655877220000|2022-06-22 05:53:40|435.07|432.67|434.78|432.38|435.22|432.82|434.78|432.38|0
1655877230000|2022-06-22 05:53:50|434.92|432.52|434.78|432.38|434.92|432.52|434.71|432.31|0
1655877240000|2022-06-22 05:54:00|434.63|432.23|434.48|432.08|434.63|432.23|434.34|431.94|0
1655877250000|2022-06-22 05:54:10|434.63|432.23|434.92|432.52|434.92|432.52|434.48|432.08|0
1655877260000|2022-06-22 05:54:20|434.78|432.38|435|432.6|435.07|432.67|434.78|432.38|0
1655877270000|2022-06-22 05:54:30|435.07|432.67|434.85|432.45|435.07|432.67|434.85|432.45|0
1655877280000|2022-06-22 05:54:40|434.92|432.52|435.07|432.67|435.07|432.67|434.78|432.38|0
1655877300000|2022-06-22 05:55:00|435.36|432.96|435.36|432.96|435.51|433.11|435.36|432.96|0
1655877310000|2022-06-22 05:55:10|435.21|432.81|435.21|432.81|435.21|432.81|435.21|432.81|0
1655877320000|2022-06-22 05:55:20|435.36|432.96|435.65|433.25|435.65|433.25|435.36|432.96|0
1655877330000|2022-06-22 05:55:30|435.8|433.4|435.95|433.55|435.95|433.55|435.8|433.4|0
1655877340000|2022-06-22 05:55:40|436.09|433.69|436.09|433.69|436.09|433.69|436.09|433.69|0
1655877350000|2022-06-22 05:55:50|435.95|433.55|435.95|433.55|435.95|433.55|435.95|433.55|0
1655877360000|2022-06-22 05:56:00|436.09|433.69|436.24|433.84|436.24|433.84|436.09|433.69|0
1655877370000|2022-06-22 05:56:10|436.09|433.69|436.09|433.69|436.09|433.69|436.09|433.69|0
1655877380000|2022-06-22 05:56:20|436.24|433.84|436.02|433.62|436.24|433.84|435.95|433.55|0
1655877390000|2022-06-22 05:56:30|435.8|433.4|435.95|433.55|435.95|433.55|435.8|433.4|0
1655877400000|2022-06-22 05:56:40|436.09|433.69|436.09|433.69|436.09|433.69|436.09|433.69|0
1655877410000|2022-06-22 05:56:50|435.95|433.55|435.8|433.4|435.95|433.55|435.8|433.4|0
1655877430000|2022-06-22 05:57:10|435.51|433.11|435.51|433.11|435.51|433.11|435.51|433.11|0
1655877440000|2022-06-22 05:57:20|435.21|432.81|435.07|432.67|435.21|432.81|435.07|432.67|0
1655877450000|2022-06-22 05:57:30|434.92|432.52|435.21|432.81|435.21|432.81|434.92|432.52|0
1655877460000|2022-06-22 05:57:40|435.07|432.67|434.77|432.37|435.07|432.67|434.77|432.37|0
1655877470000|2022-06-22 05:57:50|434.7|432.3|434.77|432.37|434.92|432.52|434.7|432.3|0
1655877480000|2022-06-22 05:58:00|434.85|432.45|434.92|432.52|434.92|432.52|434.85|432.45|0
1655877490000|2022-06-22 05:58:10|434.77|432.37|434.92|432.52|434.92|432.52|434.77|432.37|0
1655877500000|2022-06-22 05:58:20|434.77|432.37|434.92|432.52|434.92|432.52|434.77|432.37|0
1655877510000|2022-06-22 05:58:30|434.77|432.37|434.77|432.37|434.77|432.37|434.63|432.23|0
1655877520000|2022-06-22 05:58:40|434.63|432.23|434.48|432.08|434.63|432.23|434.48|432.08|0
1655877530000|2022-06-22 05:58:50|434.41|432.01|434.63|432.23|434.63|432.23|434.41|432.01|0
1655877540000|2022-06-22 05:59:00|434.77|432.37|434.92|432.52|434.92|432.52|434.77|432.37|0
1655877550000|2022-06-22 05:59:10|434.77|432.37|434.77|432.37|434.77|432.37|434.77|432.37|0
1655877560000|2022-06-22 05:59:20|434.85|432.45|434.92|432.52|434.92|432.52|434.77|432.37|0
1655877570000|2022-06-22 05:59:30|435.07|432.67|435.07|432.67|435.14|432.74|435|432.6|0
1655877580000|2022-06-22 05:59:40|435.21|432.81|435.36|432.96|435.36|432.96|435.21|432.81|0
1655877590000|2022-06-22 05:59:50|435.51|433.11|435.51|433.11|435.51|433.11|435.51|433.11|0
1655877600000|2022-06-22 06:00:00|435.36|432.96|434.92|432.52|435.36|432.96|434.92|432.52|0
1655877610000|2022-06-22 06:00:10|434.7|432.3|434.7|432.3|434.77|432.37|434.7|432.3|0
1655877620000|2022-06-22 06:00:20|434.63|432.23|434.85|432.45|434.85|432.45|434.63|432.23|0
1655877630000|2022-06-22 06:00:30|434.77|432.37|434.77|432.37|434.77|432.37|434.56|432.16|0
1655877640000|2022-06-22 06:00:40|434.92|432.52|434.77|432.37|435.07|432.67|434.77|432.37|0
1655877650000|2022-06-22 06:00:50|434.63|432.23|434.77|432.37|434.77|432.37|434.63|432.23|0
1655877660000|2022-06-22 06:01:00|434.7|432.3|435.07|432.67|435.07|432.67|434.7|432.3|0
1655877670000|2022-06-22 06:01:10|435.21|432.81|435.65|433.25|435.65|433.25|435.21|432.81|0
1655877680000|2022-06-22 06:01:20|435.58|433.18|435.07|432.67|435.58|433.18|435.07|432.67|0
1655877690000|2022-06-22 06:01:30|434.85|432.45|435.21|432.81|435.21|432.81|434.85|432.45|0
1655877700000|2022-06-22 06:01:40|435.14|432.74|435|432.6|435.14|432.74|434.77|432.37|0
1655877710000|2022-06-22 06:01:50|434.77|432.37|434.77|432.37|434.77|432.37|434.63|432.23|0
1655877720000|2022-06-22 06:02:00|434.63|432.23|434.33|431.93|434.63|432.23|434.33|431.93|0
1655877730000|2022-06-22 06:02:10|434.26|431.86|434.33|431.93|434.33|431.93|434.26|431.86|0
1655877740000|2022-06-22 06:02:20|434.26|431.86|434.04|431.64|434.33|431.93|434.04|431.64|0
1655877750000|2022-06-22 06:02:30|434.12|431.72|433.9|431.5|434.12|431.72|433.9|431.5|0
1655877760000|2022-06-22 06:02:40|434.04|431.64|434.19|431.79|434.19|431.79|433.97|431.57|0
1655877770000|2022-06-22 06:02:50|433.83|431.43|433.46|431.06|433.83|431.43|433.46|431.06|0
1655877780000|2022-06-22 06:03:00|433.24|430.84|433.46|431.06|433.46|431.06|433.24|430.84|0
1655877790000|2022-06-22 06:03:10|433.6|431.2|433.46|431.06|433.6|431.2|433.46|431.06|0
1655877800000|2022-06-22 06:03:20|433.09|430.69|433.31|430.91|433.31|430.91|433.09|430.69|0
1655877810000|2022-06-22 06:03:30|433.02|430.62|433.16|430.76|433.16|430.76|433.02|430.62|0
1655877820000|2022-06-22 06:03:40|433.09|430.69|433.31|430.91|433.31|430.91|433.09|430.69|0
1655877830000|2022-06-22 06:03:50|433.46|431.06|433.53|431.13|433.6|431.2|433.46|431.06|0
1655877840000|2022-06-22 06:04:00|433.46|431.06|433.6|431.2|433.6|431.2|433.46|431.06|0
1655877850000|2022-06-22 06:04:10|433.46|431.06|433.89|431.49|433.89|431.49|433.46|431.06|0
1655877860000|2022-06-22 06:04:20|433.82|431.42|433.89|431.49|433.89|431.49|433.82|431.42|0
1655877870000|2022-06-22 06:04:30|433.97|431.57|434.12|431.72|434.12|431.72|433.97|431.57|0
1655877880000|2022-06-22 06:04:40|434.56|432.16|434.77|432.37|434.92|432.52|434.56|432.16|0
1655877890000|2022-06-22 06:04:50|434.63|432.23|434.63|432.23|434.63|432.23|434.63|432.23|0
1655877900000|2022-06-22 06:05:00|434.77|432.37|434.48|432.08|434.77|432.37|434.48|432.08|0
1655877910000|2022-06-22 06:05:10|434.56|432.16|434.04|431.64|434.56|432.16|434.04|431.64|0
1655877920000|2022-06-22 06:05:20|433.89|431.49|433.75|431.35|433.89|431.49|433.75|431.35|0
1655877930000|2022-06-22 06:05:30|433.6|431.2|433.6|431.2|433.6|431.2|433.46|431.06|0
1655877940000|2022-06-22 06:05:40|433.68|431.28|433.6|431.2|433.75|431.35|433.6|431.2|0
1655877950000|2022-06-22 06:05:50|433.46|431.06|433.39|430.99|433.6|431.2|433.39|430.99|0
1655877960000|2022-06-22 06:06:00|433.6|431.2|433.24|430.84|433.6|431.2|433.24|430.84|0
1655877970000|2022-06-22 06:06:10|433.46|431.06|433.46|431.06|433.46|431.06|433.31|430.91|0
1655877980000|2022-06-22 06:06:20|433.39|430.99|433.75|431.35|433.75|431.35|433.39|430.99|0
1655877990000|2022-06-22 06:06:30|433.68|431.28|433.75|431.35|433.75|431.35|433.68|431.28|0
1655878000000|2022-06-22 06:06:40|433.6|431.2|433.6|431.2|433.6|431.2|433.46|431.06|0
1655878010000|2022-06-22 06:06:50|433.89|431.49|433.89|431.49|434.12|431.72|433.89|431.49|0
1655878020000|2022-06-22 06:07:00|434.04|431.64|433.68|431.28|434.04|431.64|433.68|431.28|0
1655878030000|2022-06-22 06:07:10|433.6|431.2|433.31|430.91|433.6|431.2|433.31|430.91|0
1655878040000|2022-06-22 06:07:20|433.16|430.76|433.16|430.76|433.16|430.76|433.16|430.76|0
1655878050000|2022-06-22 06:07:30|433.24|430.84|433.75|431.35|433.89|431.49|433.24|430.84|0
1655878060000|2022-06-22 06:07:40|434.19|431.79|433.97|431.57|434.19|431.79|433.97|431.57|0
1655878070000|2022-06-22 06:07:50|433.89|431.49|433.89|431.49|434.04|431.64|433.89|431.49|0
1655878080000|2022-06-22 06:08:00|433.75|431.35|433.75|431.35|433.75|431.35|433.53|431.13|0
1655878090000|2022-06-22 06:08:10|433.68|431.28|433.75|431.35|433.89|431.49|433.68|431.28|0
1655878100000|2022-06-22 06:08:20|433.82|431.42|433.89|431.49|433.89|431.49|433.82|431.42|0
1655878110000|2022-06-22 06:08:30|434.04|431.64|434.04|431.64|434.04|431.64|433.89|431.49|0
1655878120000|2022-06-22 06:08:40|433.89|431.49|433.89|431.49|433.89|431.49|433.82|431.42|0
1655878130000|2022-06-22 06:08:50|433.97|431.57|434.04|431.64|434.04|431.64|433.89|431.49|0
1655878140000|2022-06-22 06:09:00|434.19|431.79|434.12|431.72|434.19|431.79|434.04|431.64|0
1655878150000|2022-06-22 06:09:10|434.19|431.79|434.33|431.93|434.33|431.93|434.19|431.79|0
1655878160000|2022-06-22 06:09:20|434.41|432.01|434.7|432.3|434.7|432.3|434.41|432.01|0
1655878170000|2022-06-22 06:09:30|434.92|432.52|434.92|432.52|434.92|432.52|434.85|432.45|0
1655878180000|2022-06-22 06:09:40|434.77|432.37|434.62|432.22|434.77|432.37|434.55|432.15|0
1655878190000|2022-06-22 06:09:50|434.77|432.37|434.62|432.22|434.77|432.37|434.62|432.22|0
1655878200000|2022-06-22 06:10:00|434.77|432.37|434.62|432.22|434.77|432.37|434.62|432.22|0
1655878210000|2022-06-22 06:10:10|434.26|431.86|434.33|431.93|434.33|431.93|434.18|431.78|0
1655878220000|2022-06-22 06:10:20|434.18|431.78|434.55|432.15|434.62|432.22|434.18|431.78|0
1655878230000|2022-06-22 06:10:30|434.62|432.22|434.18|431.78|434.62|432.22|434.18|431.78|0
1655878240000|2022-06-22 06:10:40|434.33|431.93|434.48|432.08|434.48|432.08|434.33|431.93|0
1655878250000|2022-06-22 06:10:50|434.77|432.37|434.92|432.52|434.92|432.52|434.62|432.22|0
1655878260000|2022-06-22 06:11:00|435.06|432.66|435.06|432.66|435.06|432.66|435.06|432.66|0
1655878270000|2022-06-22 06:11:10|435.36|432.96|435.36|432.96|435.36|432.96|435.28|432.88|0
1655878280000|2022-06-22 06:11:20|435.43|433.03|435.21|432.81|435.43|433.03|435.21|432.81|0
1655878290000|2022-06-22 06:11:30|435.06|432.66|435.21|432.81|435.21|432.81|435.06|432.66|0
1655878300000|2022-06-22 06:11:40|435.06|432.66|435.28|432.88|435.36|432.96|435.06|432.66|0
1655878310000|2022-06-22 06:11:50|435.21|432.81|435.5|433.1|435.5|433.1|435.21|432.81|0
1655878320000|2022-06-22 06:12:00|435.65|433.25|435.5|433.1|435.79|433.39|435.5|433.1|0
1655878330000|2022-06-22 06:12:10|435.65|433.25|435.65|433.25|435.65|433.25|435.5|433.1|0
1655878340000|2022-06-22 06:12:20|435.5|433.1|435.79|433.39|435.79|433.39|435.5|433.1|0
1655878350000|2022-06-22 06:12:30|435.94|433.54|435.94|433.54|435.94|433.54|435.65|433.25|0
1655878360000|2022-06-22 06:12:40|435.87|433.47|436.09|433.69|436.09|433.69|435.87|433.47|0
1655878370000|2022-06-22 06:12:50|436.23|433.83|435.94|433.54|436.23|433.83|435.94|433.54|0
1655878380000|2022-06-22 06:13:00|436.02|433.62|435.94|433.54|436.09|433.69|435.94|433.54|0
1655878390000|2022-06-22 06:13:10|435.65|433.25|435.58|433.18|435.72|433.32|435.58|433.18|0
1655878400000|2022-06-22 06:13:20|435.65|433.25|435.94|433.54|435.94|433.54|435.65|433.25|0
1655878410000|2022-06-22 06:13:30|435.79|433.39|435.79|433.39|435.94|433.54|435.79|433.39|0
1655878420000|2022-06-22 06:13:40|435.94|433.54|435.87|433.47|435.94|433.54|435.87|433.47|0
1655878430000|2022-06-22 06:13:50|435.79|433.39|436.02|433.62|436.09|433.69|435.79|433.39|0
1655878440000|2022-06-22 06:14:00|435.94|433.54|436.09|433.69|436.09|433.69|435.94|433.54|0
1655878450000|2022-06-22 06:14:10|436.23|433.83|436.23|433.83|436.23|433.83|435.94|433.54|0
1655878460000|2022-06-22 06:14:20|436.16|433.76|436.23|433.83|436.23|433.83|436.16|433.76|0
1655878470000|2022-06-22 06:14:30|436.53|434.13|436.53|434.13|436.67|434.27|436.53|434.13|0
1655878480000|2022-06-22 06:14:40|436.82|434.42|437.11|434.71|437.19|434.79|436.82|434.42|0
1655878490000|2022-06-22 06:14:50|437.26|434.86|437.19|434.79|437.41|435.01|437.19|434.79|0
1655878500000|2022-06-22 06:15:00|436.67|434.27|436.6|434.2|436.67|434.27|436.53|434.13|0
1655878510000|2022-06-22 06:15:10|436.46|434.06|436.31|433.91|436.46|434.06|436.31|433.91|0
1655878520000|2022-06-22 06:15:20|436.09|433.69|436.23|433.83|436.23|433.83|436.09|433.69|0
1655878530000|2022-06-22 06:15:30|436.38|433.98|437.19|434.79|437.19|434.79|436.23|433.83|0
1655878540000|2022-06-22 06:15:40|437.26|434.86|437.11|434.71|437.26|434.86|437.11|434.71|0
1655878550000|2022-06-22 06:15:50|436.97|434.57|437.04|434.64|437.26|434.86|436.97|434.57|0
1655878560000|2022-06-22 06:16:00|437.11|434.71|437.26|434.86|437.26|434.86|437.11|434.71|0
1655878570000|2022-06-22 06:16:10|437.19|434.79|436.82|434.42|437.19|434.79|436.82|434.42|0
1655878580000|2022-06-22 06:16:20|436.67|434.27|436.67|434.27|436.67|434.27|436.67|434.27|0
1655878590000|2022-06-22 06:16:30|436.6|434.2|436.9|434.5|436.9|434.5|436.6|434.2|0
1655878600000|2022-06-22 06:16:40|436.97|434.57|437.11|434.71|437.11|434.71|436.97|434.57|0
1655878620000|2022-06-22 06:17:00|437.26|434.86|437.19|434.79|437.26|434.86|437.11|434.71|0
1655878630000|2022-06-22 06:17:10|437.11|434.71|437.41|435.01|437.41|435.01|437.11|434.71|0
1655878640000|2022-06-22 06:17:20|438.14|435.74|437.92|435.52|438.29|435.89|437.92|435.52|0
1655878650000|2022-06-22 06:17:30|437.85|435.45|438.22|435.82|438.22|435.82|437.78|435.38|0
1655878660000|2022-06-22 06:17:40|438.14|435.74|438.22|435.82|438.22|435.82|438.14|435.74|0
1655878670000|2022-06-22 06:17:50|438.29|435.89|437.92|435.52|438.29|435.89|437.85|435.45|0
1655878680000|2022-06-22 06:18:00|438|435.6|437.55|435.15|438|435.6|437.55|435.15|0
1655878690000|2022-06-22 06:18:10|437.48|435.08|437.7|435.3|437.7|435.3|437.48|435.08|0
1655878700000|2022-06-22 06:18:20|437.55|435.15|437.63|435.23|437.63|435.23|437.55|435.15|0
1655878710000|2022-06-22 06:18:30|437.55|435.15|437.85|435.45|437.85|435.45|437.55|435.15|0
1655878720000|2022-06-22 06:18:40|437.78|435.38|437.92|435.52|437.92|435.52|437.7|435.3|0
1655878730000|2022-06-22 06:18:50|438.14|435.74|438.14|435.74|438.14|435.74|437.99|435.59|0
1655878740000|2022-06-22 06:19:00|438.07|435.67|438.07|435.67|438.07|435.67|438.07|435.67|0
1655878750000|2022-06-22 06:19:10|437.99|435.59|438.37|435.97|438.58|436.18|437.99|435.59|0
1655878760000|2022-06-22 06:19:20|438.44|436.04|438.44|436.04|438.44|436.04|438.29|435.89|0
1655878770000|2022-06-22 06:19:30|438.51|436.11|439.02|436.62|439.02|436.62|438.51|436.11|0
1655878780000|2022-06-22 06:19:40|438.88|436.48|438.73|436.33|438.88|436.48|438.73|436.33|0
1655878790000|2022-06-22 06:19:50|438.66|436.26|438.22|435.82|438.73|436.33|438.22|435.82|0
1655878800000|2022-06-22 06:20:00|438.29|435.89|438.58|436.18|438.58|436.18|438.07|435.67|0
1655878810000|2022-06-22 06:20:10|438.44|436.04|437.63|435.23|438.44|436.04|437.63|435.23|0
1655878820000|2022-06-22 06:20:20|437.7|435.3|437.48|435.08|437.7|435.3|437.48|435.08|0
1655878830000|2022-06-22 06:20:30|437.34|434.94|437.55|435.15|437.55|435.15|437.34|434.94|0
1655878840000|2022-06-22 06:20:40|437.34|434.94|437.41|435.01|437.41|435.01|437.34|434.94|0
1655878850000|2022-06-22 06:20:50|437.55|435.15|437.63|435.23|437.7|435.3|437.55|435.15|0
1655878860000|2022-06-22 06:21:00|437.55|435.15|437.26|434.86|437.55|435.15|437.26|434.86|0
1655878870000|2022-06-22 06:21:10|437.04|434.64|437.41|435.01|437.41|435.01|437.04|434.64|0
1655878880000|2022-06-22 06:21:20|437.26|434.86|437.04|434.64|437.26|434.86|436.96|434.56|0
1655878890000|2022-06-22 06:21:30|437.11|434.71|437.26|434.86|437.26|434.86|437.11|434.71|0
1655878900000|2022-06-22 06:21:40|437.34|434.94|437.11|434.71|437.34|434.94|437.11|434.71|0
1655878920000|2022-06-22 06:22:00|437.26|434.86|437.19|434.79|437.26|434.86|437.11|434.71|0
1655878930000|2022-06-22 06:22:10|437.11|434.71|437.04|434.64|437.11|434.71|436.96|434.56|0
1655878940000|2022-06-22 06:22:20|437.11|434.71|436.75|434.35|437.11|434.71|436.75|434.35|0
1655878950000|2022-06-22 06:22:30|436.89|434.49|436.75|434.35|436.96|434.56|436.75|434.35|0
1655878960000|2022-06-22 06:22:40|436.67|434.27|436.67|434.27|436.82|434.42|436.67|434.27|0
1655878970000|2022-06-22 06:22:50|436.52|434.12|436.75|434.35|436.75|434.35|436.52|434.12|0
1655878980000|2022-06-22 06:23:00|436.82|434.42|436.67|434.27|436.89|434.49|436.67|434.27|0
1655878990000|2022-06-22 06:23:10|436.82|434.42|436.82|434.42|436.82|434.42|436.67|434.27|0
1655879000000|2022-06-22 06:23:20|437.11|434.71|436.38|433.98|437.11|434.71|436.38|433.98|0
1655879010000|2022-06-22 06:23:30|436.23|433.83|436.38|433.98|436.38|433.98|436.23|433.83|0
1655879020000|2022-06-22 06:23:40|436.23|433.83|436.23|433.83|436.23|433.83|436.08|433.68|0
1655879030000|2022-06-22 06:23:50|436.38|433.98|436.38|433.98|436.38|433.98|436.31|433.91|0
1655879040000|2022-06-22 06:24:00|436.31|433.91|436.67|434.27|436.67|434.27|436.31|433.91|0
1655879050000|2022-06-22 06:24:10|436.82|434.42|436.82|434.42|436.89|434.49|436.82|434.42|0
1655879060000|2022-06-22 06:24:20|436.89|434.49|436.82|434.42|436.89|434.49|436.82|434.42|0
1655879070000|2022-06-22 06:24:30|436.89|434.49|436.67|434.27|436.96|434.56|436.67|434.27|0
1655879080000|2022-06-22 06:24:40|436.96|434.56|436.82|434.42|436.96|434.56|436.82|434.42|0
1655879090000|2022-06-22 06:24:50|436.67|434.27|436.38|433.98|436.67|434.27|436.38|433.98|0
1655879100000|2022-06-22 06:25:00|436.23|433.83|436.52|434.12|436.6|434.2|436.23|433.83|0
1655879110000|2022-06-22 06:25:10|436.45|434.05|436.38|433.98|436.52|434.12|436.38|433.98|0
1655879120000|2022-06-22 06:25:20|436.23|433.83|436.31|433.91|436.38|433.98|436.23|433.83|0
1655879130000|2022-06-22 06:25:30|436.23|433.83|436.08|433.68|436.23|433.83|436.08|433.68|0
1655879140000|2022-06-22 06:25:40|436.23|433.83|436.23|433.83|436.23|433.83|436.23|433.83|0
1655879150000|2022-06-22 06:25:50|436.45|434.05|436.38|433.98|436.52|434.12|436.38|433.98|0
1655879160000|2022-06-22 06:26:00|436.67|434.27|436.45|434.05|436.67|434.27|436.45|434.05|0
1655879170000|2022-06-22 06:26:10|436.6|434.2|436.38|433.98|436.6|434.2|436.38|433.98|0
1655879180000|2022-06-22 06:26:20|436.52|434.12|436.38|433.98|436.52|434.12|436.23|433.83|0
1655879190000|2022-06-22 06:26:30|436.23|433.83|436.38|433.98|436.45|434.05|436.23|433.83|0
1655879200000|2022-06-22 06:26:40|436.45|434.05|436.67|434.27|436.67|434.27|436.45|434.05|0
1655879210000|2022-06-22 06:26:50|436.96|434.56|436.96|434.56|436.96|434.56|436.82|434.42|0
1655879220000|2022-06-22 06:27:00|437.04|434.64|437.26|434.86|437.26|434.86|437.04|434.64|0
1655879230000|2022-06-22 06:27:10|436.89|434.49|436.96|434.56|437.04|434.64|436.89|434.49|0
1655879240000|2022-06-22 06:27:20|437.19|434.79|436.96|434.56|437.19|434.79|436.96|434.56|0
1655879250000|2022-06-22 06:27:30|437.04|434.64|437.33|434.93|437.33|434.93|437.04|434.64|0
1655879260000|2022-06-22 06:27:40|437.4|435|437.11|434.71|437.4|435|437.11|434.71|0
1655879270000|2022-06-22 06:27:50|437.4|435|437.55|435.15|437.55|435.15|437.4|435|0
1655879280000|2022-06-22 06:28:00|437.84|435.44|437.55|435.15|437.84|435.44|437.55|435.15|0
1655879290000|2022-06-22 06:28:10|437.48|435.08|437.7|435.3|437.7|435.3|437.48|435.08|0
1655879300000|2022-06-22 06:28:20|437.48|435.08|437.4|435|437.55|435.15|437.4|435|0
1655879310000|2022-06-22 06:28:30|437.26|434.86|437.26|434.86|437.33|434.93|437.26|434.86|0
1655879320000|2022-06-22 06:28:40|437.4|435|437.19|434.79|437.4|435|437.19|434.79|0
1655879330000|2022-06-22 06:28:50|437.11|434.71|437.04|434.64|437.11|434.71|437.04|434.64|0
1655879340000|2022-06-22 06:29:00|436.96|434.56|437.4|435|437.4|435|436.96|434.56|0
1655879350000|2022-06-22 06:29:10|437.33|434.93|437.26|434.86|437.4|435|437.26|434.86|0
1655879360000|2022-06-22 06:29:20|437.11|434.71|436.82|434.42|437.11|434.71|436.82|434.42|0
1655879370000|2022-06-22 06:29:30|436.74|434.34|436.74|434.34|436.74|434.34|436.67|434.27|0
1655879380000|2022-06-22 06:29:40|436.67|434.27|436.52|434.12|436.67|434.27|436.3|433.9|0
1655879390000|2022-06-22 06:29:50|436.6|434.2|437.04|434.64|437.04|434.64|436.6|434.2|0
1655879400000|2022-06-22 06:30:00|437.11|434.71|437.26|434.86|437.26|434.86|437.11|434.71|0
1655879410000|2022-06-22 06:30:10|437.55|435.15|437.55|435.15|437.55|435.15|437.55|435.15|0
1655879420000|2022-06-22 06:30:20|437.63|435.23|437.4|435|437.63|435.23|437.4|435|0
1655879430000|2022-06-22 06:30:30|437.7|435.3|437.92|435.52|437.92|435.52|437.7|435.3|0
1655879440000|2022-06-22 06:30:40|437.63|435.23|437.48|435.08|437.63|435.23|437.48|435.08|0
1655879450000|2022-06-22 06:30:50|437.55|435.15|437.7|435.3|437.7|435.3|437.55|435.15|0
1655879460000|2022-06-22 06:31:00|437.63|435.23|437.33|434.93|437.63|435.23|437.33|434.93|0
1655879470000|2022-06-22 06:31:10|437.26|434.86|437.26|434.86|437.4|435|437.26|434.86|0
1655879480000|2022-06-22 06:31:20|437.11|434.71|436.96|434.56|437.11|434.71|436.81|434.41|0
1655879490000|2022-06-22 06:31:30|437.11|434.71|437.25|434.85|437.25|434.85|437.11|434.71|0
1655879500000|2022-06-22 06:31:40|437.33|434.93|437.4|435|437.48|435.08|437.33|434.93|0
1655879510000|2022-06-22 06:31:50|437.25|434.85|436.96|434.56|437.25|434.85|436.96|434.56|0
1655879520000|2022-06-22 06:32:00|437.4|435|437.63|435.23|437.63|435.23|437.4|435|0
1655879530000|2022-06-22 06:32:10|437.55|435.15|437.7|435.3|437.7|435.3|437.55|435.15|0
1655879540000|2022-06-22 06:32:20|437.55|435.15|437.84|435.44|437.84|435.44|437.55|435.15|0
1655879550000|2022-06-22 06:32:30|437.25|434.85|437.04|434.64|437.62|435.22|437.04|434.64|0
1655879560000|2022-06-22 06:32:40|436.89|434.49|436.96|434.56|436.96|434.56|436.89|434.49|0
1655879570000|2022-06-22 06:32:50|436.67|434.27|436.52|434.12|436.81|434.41|436.52|434.12|0
1655879580000|2022-06-22 06:33:00|436.67|434.27|436.67|434.27|436.81|434.41|436.67|434.27|0
1655879590000|2022-06-22 06:33:10|436.96|434.56|436.52|434.12|436.96|434.56|436.52|434.12|0
1655879610000|2022-06-22 06:33:30|436.67|434.27|436.3|433.9|436.67|434.27|436.3|433.9|0
1655879620000|2022-06-22 06:33:40|436.23|433.83|436.23|433.83|436.37|433.97|436.23|433.83|0
1655879630000|2022-06-22 06:33:50|436.16|433.76|436.23|433.83|436.23|433.83|436.16|433.76|0
1655879640000|2022-06-22 06:34:00|436.16|433.76|436.16|433.76|436.23|433.83|436.16|433.76|0
1655879650000|2022-06-22 06:34:10|436.08|433.68|436.08|433.68|436.08|433.68|436.08|433.68|0
1655879660000|2022-06-22 06:34:20|435.93|433.53|436.01|433.61|436.01|433.61|435.93|433.53|0
1655879670000|2022-06-22 06:34:30|436.08|433.68|436.37|433.97|436.37|433.97|436.08|433.68|0
1655879680000|2022-06-22 06:34:40|436.67|434.27|436.45|434.05|436.67|434.27|436.45|434.05|0
1655879690000|2022-06-22 06:34:50|436.52|434.12|436.67|434.27|436.67|434.27|436.52|434.12|0
1655879700000|2022-06-22 06:35:00|436.74|434.34|436.52|434.12|436.74|434.34|436.52|434.12|0
1655879710000|2022-06-22 06:35:10|436.6|434.2|436.52|434.12|436.67|434.27|436.52|434.12|0
1655879720000|2022-06-22 06:35:20|436.6|434.2|436.67|434.27|436.67|434.27|436.52|434.12|0
1655879740000|2022-06-22 06:35:40|436.52|434.12|436.52|434.12|436.52|434.12|436.45|434.05|0
1655879750000|2022-06-22 06:35:50|436.67|434.27|436.45|434.05|436.67|434.27|436.45|434.05|0
1655879760000|2022-06-22 06:36:00|436.37|433.97|436.45|434.05|436.45|434.05|436.37|433.97|0
1655879770000|2022-06-22 06:36:10|436.37|433.97|436.6|434.2|436.6|434.2|436.37|433.97|0
1655879780000|2022-06-22 06:36:20|436.52|434.12|436.6|434.2|436.6|434.2|436.52|434.12|0
1655879790000|2022-06-22 06:36:30|436.67|434.27|436.37|433.97|436.67|434.27|436.37|433.97|0
1655879800000|2022-06-22 06:36:40|436.52|434.12|436.67|434.27|436.67|434.27|436.52|434.12|0
1655879810000|2022-06-22 06:36:50|436.74|434.34|436.81|434.41|436.81|434.41|436.67|434.27|0
1655879820000|2022-06-22 06:37:00|436.96|434.56|436.96|434.56|436.96|434.56|436.96|434.56|0
1655879830000|2022-06-22 06:37:10|437.04|434.64|437.18|434.78|437.18|434.78|436.96|434.56|0
1655879840000|2022-06-22 06:37:20|437.25|434.85|437.25|434.85|437.25|434.85|437.25|434.85|0
1655879850000|2022-06-22 06:37:30|437.18|434.78|437.11|434.71|437.18|434.78|437.11|434.71|0
1655879860000|2022-06-22 06:37:40|437.04|434.64|437.25|434.85|437.25|434.85|437.04|434.64|0
1655879870000|2022-06-22 06:37:50|437.11|434.71|437.33|434.93|437.33|434.93|437.11|434.71|0
1655879880000|2022-06-22 06:38:00|437.4|435|436.81|434.41|437.4|435|436.81|434.41|0
1655879890000|2022-06-22 06:38:10|436.96|434.56|436.89|434.49|436.96|434.56|436.89|434.49|0
1655879900000|2022-06-22 06:38:20|437.04|434.64|436.96|434.56|437.11|434.71|436.96|434.56|0
1655879910000|2022-06-22 06:38:30|437.11|434.71|437.11|434.71|437.11|434.71|437.11|434.71|0
1655879920000|2022-06-22 06:38:40|436.96|434.56|436.81|434.41|436.96|434.56|436.81|434.41|0
1655879930000|2022-06-22 06:38:50|436.96|434.56|436.96|434.56|436.96|434.56|436.89|434.49|0
1655879940000|2022-06-22 06:39:00|436.66|434.26|436.52|434.12|436.66|434.26|436.52|434.12|0
1655879950000|2022-06-22 06:39:10|436.45|434.05|436.37|433.97|436.45|434.05|436.37|433.97|0
1655879960000|2022-06-22 06:39:20|436.52|434.12|436.66|434.26|436.66|434.26|436.52|434.12|0
1655879970000|2022-06-22 06:39:30|436.59|434.19|436.52|434.12|436.59|434.19|436.37|433.97|0
1655879980000|2022-06-22 06:39:40|436.37|433.97|436.37|433.97|436.37|433.97|436.37|433.97|0
1655879990000|2022-06-22 06:39:50|436.3|433.9|436.3|433.9|436.3|433.9|436.3|433.9|0
1655880000000|2022-06-22 06:40:00|436.22|433.82|436.3|433.9|436.3|433.9|436.22|433.82|0
1655880010000|2022-06-22 06:40:10|436.01|433.61|436.08|433.68|436.08|433.68|436.01|433.61|0
1655880020000|2022-06-22 06:40:20|436.15|433.75|436.22|433.82|436.22|433.82|436.08|433.68|0
1655880030000|2022-06-22 06:40:30|436.52|434.12|436.59|434.19|436.59|434.19|436.52|434.12|0
1655880040000|2022-06-22 06:40:40|436.52|434.12|436.37|433.97|436.66|434.26|436.37|433.97|0
1655880050000|2022-06-22 06:40:50|436.45|434.05|436.52|434.12|436.52|434.12|436.45|434.05|0
1655880060000|2022-06-22 06:41:00|436.37|433.97|436.52|434.12|436.52|434.12|436.37|433.97|0
1655880070000|2022-06-22 06:41:10|436.59|434.19|436.59|434.19|436.59|434.19|436.59|434.19|0
1655880080000|2022-06-22 06:41:20|436.66|434.26|436.81|434.41|436.81|434.41|436.66|434.26|0
1655880090000|2022-06-22 06:41:30|436.74|434.34|436.45|434.05|436.74|434.34|436.37|433.97|0
1655880100000|2022-06-22 06:41:40|436.81|434.41|436.81|434.41|436.81|434.41|436.81|434.41|0
1655880110000|2022-06-22 06:41:50|436.96|434.56|436.89|434.49|437.1|434.7|436.89|434.49|0
1655880120000|2022-06-22 06:42:00|436.96|434.56|436.81|434.41|436.96|434.56|436.81|434.41|0
1655880130000|2022-06-22 06:42:10|436.74|434.34|436.96|434.56|436.96|434.56|436.74|434.34|0
1655880140000|2022-06-22 06:42:20|437.1|434.7|437.4|435|437.4|435|437.1|434.7|0
1655880150000|2022-06-22 06:42:30|437.25|434.85|437.1|434.7|437.25|434.85|437.1|434.7|0
1655880160000|2022-06-22 06:42:40|436.96|434.56|436.66|434.26|436.96|434.56|436.66|434.26|0
1655880180000|2022-06-22 06:43:00|436.81|434.41|436.81|434.41|436.81|434.41|436.81|434.41|0
1655880190000|2022-06-22 06:43:10|436.74|434.34|436.96|434.56|436.96|434.56|436.74|434.34|0
1655880200000|2022-06-22 06:43:20|436.89|434.49|436.96|434.56|436.96|434.56|436.89|434.49|0
1655880210000|2022-06-22 06:43:30|436.81|434.41|437.1|434.7|437.1|434.7|436.81|434.41|0
1655880220000|2022-06-22 06:43:40|436.96|434.56|436.66|434.26|436.96|434.56|436.66|434.26|0
1655880230000|2022-06-22 06:43:50|436.74|434.34|436.74|434.34|436.74|434.34|436.66|434.26|0
1655880240000|2022-06-22 06:44:00|436.66|434.26|436.81|434.41|436.81|434.41|436.66|434.26|0
1655880250000|2022-06-22 06:44:10|436.66|434.26|436.52|434.12|436.66|434.26|436.52|434.12|0
1655880260000|2022-06-22 06:44:20|436.66|434.26|436.52|434.12|436.66|434.26|436.52|434.12|0
1655880270000|2022-06-22 06:44:30|436.66|434.26|436.37|433.97|436.66|434.26|436.37|433.97|0
1655880280000|2022-06-22 06:44:40|436.45|434.05|436.37|433.97|436.52|434.12|436.37|433.97|0
1655880290000|2022-06-22 06:44:50|436.22|433.82|435.93|433.53|436.22|433.82|435.93|433.53|0
1655880300000|2022-06-22 06:45:00|436.01|433.61|436.08|433.68|436.08|433.68|436.01|433.61|0
1655880310000|2022-06-22 06:45:10|435.93|433.53|436.08|433.68|436.08|433.68|435.93|433.53|0
1655880320000|2022-06-22 06:45:20|435.93|433.53|436.08|433.68|436.08|433.68|435.93|433.53|0
1655880330000|2022-06-22 06:45:30|435.93|433.53|435.78|433.38|435.93|433.53|435.57|433.17|0
1655880340000|2022-06-22 06:45:40|435.93|433.53|436.08|433.68|436.08|433.68|435.86|433.46|0
1655880350000|2022-06-22 06:45:50|436.15|433.75|436.22|433.82|436.22|433.82|436.15|433.75|0
1655880360000|2022-06-22 06:46:00|436.08|433.68|436.22|433.82|436.22|433.82|436.08|433.68|0
1655880370000|2022-06-22 06:46:10|436|433.6|436.37|433.97|436.37|433.97|436|433.6|0
1655880380000|2022-06-22 06:46:20|436.22|433.82|436.22|433.82|436.37|433.97|436.22|433.82|0
1655880390000|2022-06-22 06:46:30|436.37|433.97|436.22|433.82|436.37|433.97|436.22|433.82|0
1655880400000|2022-06-22 06:46:40|436.3|433.9|436.37|433.97|436.37|433.97|436.3|433.9|0
1655880410000|2022-06-22 06:46:50|436.22|433.82|436.07|433.67|436.22|433.82|436.07|433.67|0
1655880420000|2022-06-22 06:47:00|435.93|433.53|435.93|433.53|435.93|433.53|435.93|433.53|0
1655880430000|2022-06-22 06:47:10|435.86|433.46|435.64|433.24|435.86|433.46|435.64|433.24|0
1655880440000|2022-06-22 06:47:20|435.63|433.23|435.63|433.23|435.63|433.23|435.63|433.23|0
1655880450000|2022-06-22 06:47:30|435.78|433.38|435.49|433.09|435.78|433.38|435.49|433.09|0
1655880460000|2022-06-22 06:47:40|435.34|432.94|435.49|433.09|435.49|433.09|435.34|432.94|0
1655880470000|2022-06-22 06:47:50|435.63|433.23|435.49|433.09|435.63|433.23|435.49|433.09|0
1655880480000|2022-06-22 06:48:00|435.63|433.23|435.34|432.94|435.63|433.23|435.34|432.94|0
1655880490000|2022-06-22 06:48:10|435.63|433.23|435.49|433.09|435.63|433.23|435.49|433.09|0
1655880500000|2022-06-22 06:48:20|435.42|433.02|435.49|433.09|435.49|433.09|435.42|433.02|0
1655880510000|2022-06-22 06:48:30|435.34|432.94|434.9|432.5|435.34|432.94|434.9|432.5|0
1655880520000|2022-06-22 06:48:40|434.83|432.43|434.9|432.5|434.9|432.5|434.76|432.36|0
1655880530000|2022-06-22 06:48:50|435.05|432.65|434.98|432.58|435.05|432.65|434.9|432.5|0
1655880540000|2022-06-22 06:49:00|434.83|432.43|434.61|432.21|434.83|432.43|434.61|432.21|0
1655880550000|2022-06-22 06:49:10|434.76|432.36|434.76|432.36|434.98|432.58|434.76|432.36|0
1655880560000|2022-06-22 06:49:20|434.9|432.5|435.19|432.79|435.19|432.79|434.9|432.5|0
1655880570000|2022-06-22 06:49:30|435.12|432.72|435.12|432.72|435.12|432.72|435.12|432.72|0
1655880580000|2022-06-22 06:49:40|435.19|432.79|435.19|432.79|435.27|432.87|435.19|432.79|0
1655880590000|2022-06-22 06:49:50|435.05|432.65|434.9|432.5|435.19|432.79|434.9|432.5|0
1655880600000|2022-06-22 06:50:00|434.76|432.36|435.12|432.72|435.12|432.72|434.76|432.36|0
1655880610000|2022-06-22 06:50:10|435.05|432.65|435.19|432.79|435.19|432.79|435.05|432.65|0
1655880620000|2022-06-22 06:50:20|435.05|432.65|435.05|432.65|435.05|432.65|435.05|432.65|0
1655880630000|2022-06-22 06:50:30|435.19|432.79|435.12|432.72|435.19|432.79|435.05|432.65|0
1655880640000|2022-06-22 06:50:40|435.27|432.87|435.19|432.79|435.34|432.94|435.19|432.79|0
1655880650000|2022-06-22 06:50:50|435.05|432.65|434.9|432.5|435.05|432.65|434.9|432.5|0
1655880670000|2022-06-22 06:51:10|435.19|432.79|435.19|432.79|435.27|432.87|435.19|432.79|0
1655880680000|2022-06-22 06:51:20|435.05|432.65|435.19|432.79|435.19|432.79|435.05|432.65|0
1655880690000|2022-06-22 06:51:30|435.12|432.72|434.9|432.5|435.19|432.79|434.9|432.5|0
1655880700000|2022-06-22 06:51:40|435.05|432.65|435.05|432.65|435.05|432.65|434.98|432.58|0
1655880710000|2022-06-22 06:51:50|434.61|432.21|434.61|432.21|434.75|432.35|434.61|432.21|0
1655880720000|2022-06-22 06:52:00|434.75|432.35|434.61|432.21|434.75|432.35|434.61|432.21|0
1655880730000|2022-06-22 06:52:10|434.68|432.28|434.68|432.28|434.75|432.35|434.68|432.28|0
1655880740000|2022-06-22 06:52:20|434.46|432.06|434.32|431.92|434.46|432.06|434.32|431.92|0
1655880760000|2022-06-22 06:52:40|434.25|431.85|434.17|431.77|434.25|431.85|434.17|431.77|0
1655880770000|2022-06-22 06:52:50|434.32|431.92|434.61|432.21|434.61|432.21|434.32|431.92|0
1655880780000|2022-06-22 06:53:00|434.54|432.14|434.75|432.35|434.75|432.35|434.54|432.14|0
1655880790000|2022-06-22 06:53:10|434.61|432.21|434.75|432.35|434.75|432.35|434.61|432.21|0
1655880800000|2022-06-22 06:53:20|434.9|432.5|434.68|432.28|434.9|432.5|434.68|432.28|0
1655880810000|2022-06-22 06:53:30|434.61|432.21|434.61|432.21|434.75|432.35|434.61|432.21|0
1655880820000|2022-06-22 06:53:40|434.75|432.35|434.61|432.21|434.75|432.35|434.61|432.21|0
1655880830000|2022-06-22 06:53:50|434.9|432.5|434.83|432.43|434.9|432.5|434.75|432.35|0
1655880840000|2022-06-22 06:54:00|434.9|432.5|434.75|432.35|434.98|432.58|434.75|432.35|0
1655880850000|2022-06-22 06:54:10|434.9|432.5|435.49|433.09|435.49|433.09|434.9|432.5|0
1655880860000|2022-06-22 06:54:20|435.63|433.23|436.07|433.67|436.07|433.67|435.63|433.23|0
1655880870000|2022-06-22 06:54:30|436.22|433.82|436.07|433.67|436.22|433.82|435.93|433.53|0
1655880880000|2022-06-22 06:54:40|435.86|433.46|435.56|433.16|435.86|433.46|435.49|433.09|0
1655880890000|2022-06-22 06:54:50|435.63|433.23|435.63|433.23|435.63|433.23|435.63|433.23|0
1655880900000|2022-06-22 06:55:00|435.49|433.09|435.49|433.09|435.49|433.09|435.42|433.02|0
1655880910000|2022-06-22 06:55:10|435.63|433.23|435.93|433.53|435.93|433.53|435.56|433.16|0
1655880920000|2022-06-22 06:55:20|435.78|433.38|436.07|433.67|436.07|433.67|435.78|433.38|0
1655880930000|2022-06-22 06:55:30|435.93|433.53|436.07|433.67|436.07|433.67|435.85|433.45|0
1655880940000|2022-06-22 06:55:40|435.85|433.45|435.93|433.53|435.93|433.53|435.78|433.38|0
1655880950000|2022-06-22 06:55:50|435.63|433.23|435.56|433.16|435.63|433.23|435.56|433.16|0
1655880960000|2022-06-22 06:56:00|435.49|433.09|435.34|432.94|435.49|433.09|435.34|432.94|0
1655880970000|2022-06-22 06:56:10|435.49|433.09|435.63|433.23|435.63|433.23|435.49|433.09|0
1655880980000|2022-06-22 06:56:20|435.78|433.38|436.22|433.82|436.22|433.82|435.78|433.38|0
1655880990000|2022-06-22 06:56:30|435.85|433.45|436|433.6|436|433.6|435.85|433.45|0
1655881000000|2022-06-22 06:56:40|436.07|433.67|435.85|433.45|436.07|433.67|435.85|433.45|0
1655881010000|2022-06-22 06:56:50|435.92|433.52|436.22|433.82|436.22|433.82|435.92|433.52|0
1655881020000|2022-06-22 06:57:00|436.07|433.67|436.36|433.96|436.36|433.96|436.07|433.67|0
1655881030000|2022-06-22 06:57:10|436.51|434.11|436.36|433.96|436.51|434.11|436.36|433.96|0
1655881040000|2022-06-22 06:57:20|436.22|433.82|436.07|433.67|436.22|433.82|436.07|433.67|0
1655881050000|2022-06-22 06:57:30|436|433.6|436.22|433.82|436.22|433.82|435.92|433.52|0
1655881060000|2022-06-22 06:57:40|436.29|433.89|436.36|433.96|436.36|433.96|436.29|433.89|0
1655881070000|2022-06-22 06:57:50|436.44|434.04|436.15|433.75|436.51|434.11|436.15|433.75|0
1655881080000|2022-06-22 06:58:00|436.22|433.82|436.22|433.82|436.22|433.82|436.22|433.82|0
1655881090000|2022-06-22 06:58:10|436.29|433.89|436.22|433.82|436.51|434.11|436.22|433.82|0
1655881100000|2022-06-22 06:58:20|436.36|433.96|436.22|433.82|436.36|433.96|436.22|433.82|0
1655881110000|2022-06-22 06:58:30|436.07|433.67|436|433.6|436.07|433.67|436|433.6|0
1655881120000|2022-06-22 06:58:40|435.92|433.52|435.92|433.52|435.92|433.52|435.92|433.52|0
1655881130000|2022-06-22 06:58:50|436.07|433.67|436|433.6|436.07|433.67|435.92|433.52|0
1655881140000|2022-06-22 06:59:00|436.15|433.75|436.36|433.96|436.36|433.96|436.15|433.75|0
1655881150000|2022-06-22 06:59:10|436.44|434.04|436.66|434.26|436.66|434.26|436.44|434.04|0
1655881160000|2022-06-22 06:59:20|436.8|434.4|436.89|434.49|436.89|434.49|435.78|433.38|0
1655881170000|2022-06-22 06:59:30|436.96|434.56|438|435.6|438|435.6|436.74|434.34|0
1655881180000|2022-06-22 06:59:40|437.85|435.45|438.96|436.56|439.11|436.71|437.7|435.3|0
1655881190000|2022-06-22 06:59:50|438.67|436.27|438.81|436.41|438.89|436.49|438.67|436.27|0
1655881200000|2022-06-22 07:00:00|438.45|436.05|438.52|436.12|438.67|436.27|438.45|436.05|0
1655881210000|2022-06-22 07:00:10|438.81|436.41|438.23|435.83|438.81|436.41|438.23|435.83|0
1655881220000|2022-06-22 07:00:20|438.96|436.56|439.18|436.78|439.62|437.22|438.96|436.56|0
1655881230000|2022-06-22 07:00:30|439.4|437|439.11|436.71|439.4|437|439.11|436.71|0
1655881240000|2022-06-22 07:00:40|439.25|436.85|439.11|436.71|439.25|436.85|439.11|436.71|0
1655881250000|2022-06-22 07:00:50|439.48|437.08|439.25|436.85|439.48|437.08|439.25|436.85|0
1655881260000|2022-06-22 07:01:00|439.69|437.29|439.4|437|439.69|437.29|439.4|437|0
1655881270000|2022-06-22 07:01:10|439.25|436.85|440.28|437.88|440.28|437.88|439.25|436.85|0
1655881280000|2022-06-22 07:01:20|440.65|438.25|440.86|438.46|440.86|438.46|440.57|438.17|0
1655881290000|2022-06-22 07:01:30|441.16|438.76|440.72|438.32|441.3|438.9|440.72|438.32|0
1655881300000|2022-06-22 07:01:40|440.65|438.25|441.01|438.61|441.01|438.61|440.57|438.17|0
1655881310000|2022-06-22 07:01:50|441.16|438.76|441.3|438.9|441.53|439.13|441.16|438.76|0
1655881320000|2022-06-22 07:02:00|441.74|439.34|442.63|440.23|442.63|440.23|441.74|439.34|0
1655881330000|2022-06-22 07:02:10|442.33|439.93|442.63|440.23|442.63|440.23|442.26|439.86|0
1655881340000|2022-06-22 07:02:20|442.56|440.16|443.95|441.55|443.95|441.55|442.56|440.16|0
1655881350000|2022-06-22 07:02:30|443.8|441.4|443.8|441.4|443.95|441.55|443.8|441.4|0
1655881360000|2022-06-22 07:02:40|443.95|441.55|444.1|441.7|444.1|441.7|443.95|441.55|0
1655881370000|2022-06-22 07:02:50|443.95|441.55|444.25|441.85|444.25|441.85|443.95|441.55|0
1655881380000|2022-06-22 07:03:00|444.1|441.7|443.95|441.55|444.1|441.7|443.59|441.19|0
1655881390000|2022-06-22 07:03:10|444.1|441.7|443.95|441.55|444.1|441.7|443.95|441.55|0
1655881400000|2022-06-22 07:03:20|443.66|441.26|443.51|441.11|443.66|441.26|443.51|441.11|0
1655881410000|2022-06-22 07:03:30|443.59|441.19|443.95|441.55|443.95|441.55|443.59|441.19|0
1655881420000|2022-06-22 07:03:40|444.1|441.7|443.66|441.26|444.1|441.7|443.66|441.26|0
1655881430000|2022-06-22 07:03:50|443.8|441.4|443.88|441.48|443.95|441.55|443.8|441.4|0
1655881440000|2022-06-22 07:04:00|443.8|441.4|444.03|441.63|444.03|441.63|443.8|441.4|0
1655881450000|2022-06-22 07:04:10|443.95|441.55|443.95|441.55|443.95|441.55|443.73|441.33|0
1655881460000|2022-06-22 07:04:20|443.8|441.4|443.51|441.11|443.8|441.4|443.51|441.11|0
1655881470000|2022-06-22 07:04:30|443.44|441.04|443.51|441.11|443.51|441.11|443.21|440.81|0
1655881480000|2022-06-22 07:04:40|443.59|441.19|444.03|441.63|444.03|441.63|443.51|441.11|0
1655881490000|2022-06-22 07:04:50|444.1|441.7|443.88|441.48|444.1|441.7|443.88|441.48|0
1655881500000|2022-06-22 07:05:00|444.12|442.12|444.05|442.05|444.12|442.12|444.05|442.05|0
1655881510000|2022-06-22 07:05:10|444.19|442.19|444.93|442.93|445.01|443.01|444.19|442.19|0
1655881520000|2022-06-22 07:05:20|445.08|443.08|445.01|443.01|445.37|443.37|445.01|443.01|0
1655881530000|2022-06-22 07:05:30|444.93|442.93|444.78|442.78|444.93|442.93|444.71|442.71|0
1655881540000|2022-06-22 07:05:40|444.63|442.63|444.93|442.93|444.93|442.93|444.63|442.63|0
1655881550000|2022-06-22 07:05:50|445.08|443.08|444.93|442.93|445.08|443.08|444.93|442.93|0
1655881560000|2022-06-22 07:06:00|445.23|443.23|445.23|443.23|445.37|443.37|445.23|443.23|0
1655881570000|2022-06-22 07:06:10|446.85|444.85|447.74|445.74|447.74|445.74|446.85|444.85|0
1655881580000|2022-06-22 07:06:20|447.89|445.89|448.33|446.33|448.33|446.33|447.89|445.89|0
1655881590000|2022-06-22 07:06:30|448.63|446.63|448.48|446.48|448.63|446.63|448.33|446.33|0
1655881600000|2022-06-22 07:06:40|448.93|446.93|450.27|448.27|450.27|448.27|448.93|446.93|0
1655881610000|2022-06-22 07:06:50|449.97|447.97|450.12|448.12|450.12|448.12|449.9|447.9|0
1655881620000|2022-06-22 07:07:00|449.97|447.97|450.27|448.27|450.27|448.27|449.82|447.82|0
1655881630000|2022-06-22 07:07:10|450.19|448.19|450.56|448.56|450.56|448.56|450.19|448.19|0
1655881640000|2022-06-22 07:07:20|450.79|448.79|450.56|448.56|450.94|448.94|450.56|448.56|0
1655881650000|2022-06-22 07:07:30|450.71|448.71|449.97|447.97|450.71|448.71|449.97|447.97|0
1655881660000|2022-06-22 07:07:40|450.41|448.41|449.97|447.97|450.41|448.41|449.97|447.97|0
1655881670000|2022-06-22 07:07:50|449.82|447.82|449.22|447.22|449.82|447.82|449.22|447.22|0
1655881680000|2022-06-22 07:08:00|449.52|447.52|449.15|447.15|450.12|448.12|449.15|447.15|0
1655881690000|2022-06-22 07:08:10|448.78|446.78|448.33|446.33|448.78|446.78|448.33|446.33|0
1655881700000|2022-06-22 07:08:20|448.48|446.48|447.89|445.89|448.48|446.48|447.89|445.89|0
1655881710000|2022-06-22 07:08:30|448.04|446.04|448.56|446.56|448.56|446.56|448.04|446.04|0
1655881720000|2022-06-22 07:08:40|448.78|446.78|448.33|446.33|448.78|446.78|448.19|446.19|0
1655881730000|2022-06-22 07:08:50|448.19|446.19|448.48|446.48|448.56|446.56|448.19|446.19|0
1655881740000|2022-06-22 07:09:00|448.63|446.63|448.48|446.48|448.63|446.63|448.48|446.48|0
1655881750000|2022-06-22 07:09:10|448.63|446.63|448.86|446.86|448.86|446.86|448.56|446.56|0
1655881760000|2022-06-22 07:09:20|449.37|447.37|449.37|447.37|449.67|447.67|449.37|447.37|0
1655881770000|2022-06-22 07:09:30|449.52|447.52|449.08|447.08|449.52|447.52|449.08|447.08|0
1655881790000|2022-06-22 07:09:50|449.22|447.22|449.52|447.52|449.52|447.52|449.22|447.22|0
1655881800000|2022-06-22 07:10:00|450.12|448.12|449.37|447.37|450.12|448.12|449.37|447.37|0
1655881810000|2022-06-22 07:10:10|449.97|447.97|449.97|447.97|449.97|447.97|449.82|447.82|0
1655881820000|2022-06-22 07:10:20|449.9|447.9|450.26|448.26|450.26|448.26|449.9|447.9|0
1655881830000|2022-06-22 07:10:30|450.49|448.49|450.86|448.86|450.94|448.94|450.49|448.49|0
1655881840000|2022-06-22 07:10:40|450.71|448.71|450.71|448.71|450.86|448.86|450.71|448.71|0
1655881850000|2022-06-22 07:10:50|450.86|448.86|451.16|449.16|451.16|449.16|450.86|448.86|0
1655881860000|2022-06-22 07:11:00|450.94|448.94|451.01|449.01|451.01|449.01|450.71|448.71|0
1655881870000|2022-06-22 07:11:10|450.71|448.71|450.41|448.41|450.71|448.71|450.41|448.41|0
1655881880000|2022-06-22 07:11:20|450.12|448.12|450.41|448.41|450.41|448.41|449.67|447.67|0
1655881890000|2022-06-22 07:11:30|450.12|448.12|450.41|448.41|450.41|448.41|450.12|448.12|0
1655881900000|2022-06-22 07:11:40|449.97|447.97|449.75|447.75|449.97|447.97|449.67|447.67|0
1655881910000|2022-06-22 07:11:50|449.97|447.97|450.34|448.34|450.34|448.34|449.82|447.82|0
1655881920000|2022-06-22 07:12:00|450.41|448.41|450.04|448.04|450.41|448.41|450.04|448.04|0
1655881930000|2022-06-22 07:12:10|448.7|446.7|451.48|449.48|451.48|449.48|448.7|446.7|0
1655881940000|2022-06-22 07:12:20|451.63|449.63|451.63|449.63|451.63|449.63|451.33|449.33|0
1655881950000|2022-06-22 07:12:30|451.48|449.48|451.93|449.93|451.93|449.93|451.26|449.26|0
1655881960000|2022-06-22 07:12:40|452.08|450.08|452.52|450.52|452.67|450.67|452.08|450.08|0
1655881970000|2022-06-22 07:12:50|452.67|450.67|452.37|450.37|452.82|450.82|452.37|450.37|0
1655881980000|2022-06-22 07:13:00|451.93|449.93|452.45|450.45|452.45|450.45|451.93|449.93|0
1655881990000|2022-06-22 07:13:10|452.67|450.67|452.3|450.3|452.67|450.67|452.3|450.3|0
1655882000000|2022-06-22 07:13:20|451.41|449.41|450.89|448.89|451.41|449.41|450.89|448.89|0
1655882010000|2022-06-22 07:13:30|450.74|448.74|450|448|450.74|448.74|450|448|0
1655882020000|2022-06-22 07:13:40|450.44|448.44|450.89|448.89|450.89|448.89|450.44|448.44|0
1655882030000|2022-06-22 07:13:50|450.59|448.59|449.92|447.92|450.59|448.59|449.92|447.92|0
1655882040000|2022-06-22 07:14:00|449.85|447.85|449.7|447.7|449.85|447.85|449.7|447.7|0
1655882050000|2022-06-22 07:14:10|449.55|447.55|449.4|447.4|449.55|447.55|449.4|447.4|0
1655882060000|2022-06-22 07:14:20|449.25|447.25|449.7|447.7|449.7|447.7|449.25|447.25|0
1655882070000|2022-06-22 07:14:30|449.63|447.63|449.33|447.33|449.7|447.7|449.33|447.33|0
1655882080000|2022-06-22 07:14:40|449.4|447.4|449.7|447.7|449.7|447.7|449.4|447.4|0
1655882090000|2022-06-22 07:14:50|449.55|447.55|449.25|447.25|449.55|447.55|449.25|447.25|0
1655882100000|2022-06-22 07:15:00|449.1|447.1|449.03|447.03|449.25|447.25|449.03|447.03|0
1655882110000|2022-06-22 07:15:10|448.89|446.89|448.66|446.66|448.89|446.89|448.29|446.29|0
1655882120000|2022-06-22 07:15:20|448.89|446.89|449.48|447.48|449.55|447.55|448.89|446.89|0
1655882130000|2022-06-22 07:15:30|449.55|447.55|449.7|447.7|449.7|447.7|449.4|447.4|0
1655882140000|2022-06-22 07:15:40|449.4|447.4|449.48|447.48|449.63|447.63|449.03|447.03|0
1655882150000|2022-06-22 07:15:50|449.55|447.55|450.14|448.14|450.14|448.14|449.25|447.25|0
1655882160000|2022-06-22 07:16:00|450.22|448.22|450.22|448.22|450.22|448.22|449.92|447.92|0
1655882170000|2022-06-22 07:16:10|450.44|448.44|450.22|448.22|450.67|448.67|450.22|448.22|0
1655882180000|2022-06-22 07:16:20|450.59|448.59|449.85|447.85|450.59|448.59|449.85|447.85|0
1655882190000|2022-06-22 07:16:30|449.55|447.55|449.55|447.55|449.7|447.7|449.55|447.55|0
1655882200000|2022-06-22 07:16:40|449.85|447.85|449.92|447.92|449.99|447.99|449.77|447.77|0
1655882210000|2022-06-22 07:16:50|449.99|447.99|449.4|447.4|449.99|447.99|449.4|447.4|0
1655882220000|2022-06-22 07:17:00|449.63|447.63|449.77|447.77|449.77|447.77|449.55|447.55|0
1655882230000|2022-06-22 07:17:10|450.22|448.22|449.4|447.4|450.22|448.22|449.4|447.4|0
1655882240000|2022-06-22 07:17:20|449.25|447.25|449.48|447.48|449.48|447.48|449.03|447.03|0
1655882250000|2022-06-22 07:17:30|449.33|447.33|448.96|446.96|449.33|447.33|448.88|446.88|0
1655882260000|2022-06-22 07:17:40|449.03|447.03|448.51|446.51|449.03|447.03|448.51|446.51|0
1655882270000|2022-06-22 07:17:50|448.74|446.74|448.36|446.36|448.74|446.74|448.36|446.36|0
1655882280000|2022-06-22 07:18:00|448.66|446.66|448.66|446.66|448.66|446.66|448.66|446.66|0
1655882290000|2022-06-22 07:18:10|448.59|446.59|448.36|446.36|448.59|446.59|448.29|446.29|0
1655882300000|2022-06-22 07:18:20|448.51|446.51|448.66|446.66|448.66|446.66|448.36|446.36|0
1655882310000|2022-06-22 07:18:30|448.36|446.36|448.36|446.36|448.51|446.51|448.36|446.36|0
1655882320000|2022-06-22 07:18:40|448.14|446.14|448.21|446.21|448.21|446.21|448.14|446.14|0
1655882330000|2022-06-22 07:18:50|448.07|446.07|448.07|446.07|448.07|446.07|448.07|446.07|0
1655882340000|2022-06-22 07:19:00|448.36|446.36|448.59|446.59|448.59|446.59|448.07|446.07|0
1655882350000|2022-06-22 07:19:10|448.36|446.36|448.36|446.36|448.44|446.44|448.36|446.36|0
1655882360000|2022-06-22 07:19:20|448.44|446.44|448.36|446.36|448.51|446.51|448.36|446.36|0
1655882370000|2022-06-22 07:19:30|448.51|446.51|448.21|446.21|448.51|446.51|448.21|446.21|0
1655882380000|2022-06-22 07:19:40|448.36|446.36|449.48|447.48|449.48|447.48|448.36|446.36|0
1655882390000|2022-06-22 07:19:50|449.7|447.7|449.99|447.99|449.99|447.99|449.7|447.7|0
1655882400000|2022-06-22 07:20:00|450.59|448.59|451.33|449.33|451.33|449.33|450.59|448.59|0
1655882410000|2022-06-22 07:20:10|450.96|448.96|450.37|448.37|451.03|449.03|450.37|448.37|0
1655882420000|2022-06-22 07:20:20|450.66|448.66|449.99|447.99|450.66|448.66|449.99|447.99|0
1655882430000|2022-06-22 07:20:30|450.59|448.59|450.96|448.96|450.96|448.96|450.59|448.59|0
1655882440000|2022-06-22 07:20:40|451.11|449.11|451.18|449.18|451.33|449.33|451.11|449.11|0
1655882450000|2022-06-22 07:20:50|451.26|449.26|451.78|449.78|451.78|449.78|451.26|449.26|0
1655882460000|2022-06-22 07:21:00|451.92|449.92|452.22|450.22|452.3|450.3|451.92|449.92|0
1655882470000|2022-06-22 07:21:10|452.07|450.07|452.37|450.37|452.37|450.37|452.07|450.07|0
1655882480000|2022-06-22 07:21:20|452|450|452.3|450.3|452.3|450.3|452|450|0
1655882490000|2022-06-22 07:21:30|452.37|450.37|452.52|450.52|452.52|450.52|452.22|450.22|0
1655882500000|2022-06-22 07:21:40|452.3|450.3|452.67|450.67|452.67|450.67|452.3|450.3|0
1655882510000|2022-06-22 07:21:50|452.37|450.37|452.82|450.82|452.82|450.82|452.37|450.37|0
1655882520000|2022-06-22 07:22:00|452.67|450.67|453.27|451.27|453.27|451.27|452.67|450.67|0
1655882530000|2022-06-22 07:22:10|453.71|451.71|453.71|451.71|453.86|451.86|453.71|451.71|0
1655882540000|2022-06-22 07:22:20|453.41|451.41|453.41|451.41|453.41|451.41|452.97|450.97|0
1655882550000|2022-06-22 07:22:30|453.04|451.04|453.71|451.71|453.71|451.71|453.04|451.04|0
1655882560000|2022-06-22 07:22:40|453.41|451.41|453.41|451.41|453.71|451.71|453.41|451.41|0
1655882570000|2022-06-22 07:22:50|453.56|451.56|453.41|451.41|453.71|451.71|453.41|451.41|0
1655882580000|2022-06-22 07:23:00|453.56|451.56|453.27|451.27|453.56|451.56|452.67|450.67|0
1655882590000|2022-06-22 07:23:10|453.34|451.34|454.16|452.16|454.16|452.16|453.34|451.34|0
1655882600000|2022-06-22 07:23:20|454.46|452.46|454.09|452.09|454.46|452.46|454.09|452.09|0
1655882610000|2022-06-22 07:23:30|454.01|452.01|454.01|452.01|454.01|452.01|453.56|451.56|0
1655882620000|2022-06-22 07:23:40|454.09|452.09|454.31|452.31|454.39|452.39|454.09|452.09|0
1655882630000|2022-06-22 07:23:50|454.16|452.16|454.16|452.16|454.31|452.31|454.16|452.16|0
1655882640000|2022-06-22 07:24:00|454.24|452.24|454.16|452.16|454.24|452.24|454.01|452.01|0
1655882650000|2022-06-22 07:24:10|454.01|452.01|454.01|452.01|454.31|452.31|454.01|452.01|0
1655882660000|2022-06-22 07:24:20|454.31|452.31|454.31|452.31|454.46|452.46|454.31|452.31|0
1655882670000|2022-06-22 07:24:30|454.01|452.01|453.71|451.71|454.01|452.01|453.71|451.71|0
1655882680000|2022-06-22 07:24:40|453.26|451.26|452.67|450.67|453.26|451.26|452.67|450.67|0
1655882690000|2022-06-22 07:24:50|452.52|450.52|452.97|450.97|452.97|450.97|452.52|450.52|0
1655882700000|2022-06-22 07:25:00|452.52|450.52|452.97|450.97|453.04|451.04|452.52|450.52|0
1655882710000|2022-06-22 07:25:10|452.52|450.52|452|450|452.52|450.52|452|450|0
1655882720000|2022-06-22 07:25:20|451.77|449.77|451.33|449.33|451.77|449.77|451.33|449.33|0
1655882730000|2022-06-22 07:25:30|450.88|448.88|450.88|448.88|451.26|449.26|450.88|448.88|0
1655882740000|2022-06-22 07:25:40|451.03|449.03|450.66|448.66|451.03|449.03|450.36|448.36|0
1655882750000|2022-06-22 07:25:50|450.73|448.73|450.29|448.29|450.73|448.73|450.29|448.29|0
1655882760000|2022-06-22 07:26:00|450.44|448.44|450.44|448.44|450.51|448.51|450.29|448.29|0
1655882770000|2022-06-22 07:26:10|450.29|448.29|450.88|448.88|450.88|448.88|450.29|448.29|0
1655882780000|2022-06-22 07:26:20|449.53|447.53|449.9|447.9|449.97|447.97|449.53|447.53|0
1655882790000|2022-06-22 07:26:30|449.75|447.75|449.75|447.75|449.75|447.75|449.68|447.68|0
1655882800000|2022-06-22 07:26:40|449.9|447.9|449.82|447.82|449.9|447.9|449.6|447.6|0
1655882810000|2022-06-22 07:26:50|450.04|448.04|450.57|448.57|450.57|448.57|450.04|448.04|0
1655882820000|2022-06-22 07:27:00|450.42|448.42|449.97|447.97|450.42|448.42|449.97|447.97|0
1655882830000|2022-06-22 07:27:10|450.19|448.19|450.42|448.42|450.42|448.42|450.19|448.19|0
1655882840000|2022-06-22 07:27:20|450.34|448.34|450.79|448.79|450.79|448.79|450.34|448.34|0
1655882850000|2022-06-22 07:27:30|450.64|448.64|449.9|447.9|450.64|448.64|449.9|447.9|0
1655882860000|2022-06-22 07:27:40|450.19|448.19|450.27|448.27|450.27|448.27|450.12|448.12|0
1655882870000|2022-06-22 07:27:50|450.19|448.19|450.64|448.64|450.64|448.64|450.19|448.19|0
1655882880000|2022-06-22 07:28:00|450.49|448.49|450.42|448.42|450.49|448.49|450.27|448.27|0
1655882890000|2022-06-22 07:28:10|450.34|448.34|449.9|447.9|450.34|448.34|449.6|447.6|0
1655882900000|2022-06-22 07:28:20|450.04|448.04|449.75|447.75|450.04|448.04|449.75|447.75|0
1655882910000|2022-06-22 07:28:30|449.82|447.82|449.9|447.9|449.97|447.97|449.82|447.82|0
1655882920000|2022-06-22 07:28:40|449.75|447.75|449.3|447.3|449.75|447.75|449.3|447.3|0
1655882930000|2022-06-22 07:28:50|449.23|447.23|449.45|447.45|449.45|447.45|449.23|447.23|0
1655882940000|2022-06-22 07:29:00|449.75|447.75|449.82|447.82|449.82|447.82|449.53|447.53|0
1655882950000|2022-06-22 07:29:10|449.97|447.97|449.38|447.38|449.97|447.97|449.38|447.38|0
1655882960000|2022-06-22 07:29:20|449.23|447.23|449.3|447.3|449.3|447.3|449.23|447.23|0
1655882970000|2022-06-22 07:29:30|449.15|447.15|449.15|447.15|449.23|447.23|449|447|0
1655882980000|2022-06-22 07:29:40|449.38|447.38|449.67|447.67|449.67|447.67|449.38|447.38|0
1655882990000|2022-06-22 07:29:50|449.45|447.45|449.97|447.97|449.97|447.97|449.45|447.45|0
1655883000000|2022-06-22 07:30:00|450.49|448.49|450.49|448.49|450.49|448.49|450.49|448.49|0
1655883010000|2022-06-22 07:30:10|450.27|448.27|450.49|448.49|450.49|448.49|450.27|448.27|0
1655883020000|2022-06-22 07:30:20|450.19|448.19|450.42|448.42|450.42|448.42|450.19|448.19|0
1655883030000|2022-06-22 07:30:30|450.27|448.27|450.64|448.64|450.64|448.64|450.27|448.27|0
1655883040000|2022-06-22 07:30:40|450.49|448.49|450.42|448.42|450.49|448.49|450.34|448.34|0
1655883050000|2022-06-22 07:30:50|450.87|448.87|450.79|448.79|450.87|448.87|450.72|448.72|0
1655883060000|2022-06-22 07:31:00|450.64|448.64|449.75|447.75|450.64|448.64|449.75|447.75|0
1655883070000|2022-06-22 07:31:10|449.3|447.3|448.63|446.63|449.3|447.3|448.34|446.34|0
1655883080000|2022-06-22 07:31:20|448.56|446.56|447.96|445.96|448.56|446.56|447.66|445.66|0
1655883090000|2022-06-22 07:31:30|447.81|445.81|447.52|445.52|447.89|445.89|447.52|445.52|0
1655883100000|2022-06-22 07:31:40|447.44|445.44|447.52|445.52|447.52|445.52|447.22|445.22|0
1655883110000|2022-06-22 07:31:50|447.37|445.37|446.92|444.92|447.37|445.37|446.85|444.85|0
1655883120000|2022-06-22 07:32:00|446.63|444.63|446.33|444.33|446.63|444.63|446.33|444.33|0
1655883130000|2022-06-22 07:32:10|446.26|444.26|445.89|443.89|446.33|444.33|445.89|443.89|0
1655883140000|2022-06-22 07:32:20|445.81|443.81|445.29|443.29|445.81|443.81|445.29|443.29|0
1655883150000|2022-06-22 07:32:30|445|443|444.7|442.7|445|443|444.7|442.7|0
1655883160000|2022-06-22 07:32:40|444.93|442.93|445|443|445|443|444.7|442.7|0
1655883170000|2022-06-22 07:32:50|444.85|442.85|445.08|443.08|445.08|443.08|444.56|442.56|0
1655883180000|2022-06-22 07:33:00|445.44|443.44|445.29|443.29|445.44|443.44|445.29|443.29|0
1655883190000|2022-06-22 07:33:10|445.22|443.22|445.59|443.59|445.59|443.59|445.08|443.08|0
1655883200000|2022-06-22 07:33:20|445.44|443.44|445.74|443.74|445.74|443.74|445.37|443.37|0
1655883210000|2022-06-22 07:33:30|445.89|443.89|445.59|443.59|446.03|444.03|445.59|443.59|0
1655883220000|2022-06-22 07:33:40|445.74|443.74|445.74|443.74|445.74|443.74|445.59|443.59|0
1655883230000|2022-06-22 07:33:50|445.59|443.59|445.81|443.81|445.89|443.89|445.59|443.59|0
1655883240000|2022-06-22 07:34:00|445.52|443.52|444.55|442.55|445.52|443.52|444.55|442.55|0
1655883250000|2022-06-22 07:34:10|444.7|442.7|444.7|442.7|444.85|442.85|444.41|442.41|0
1655883260000|2022-06-22 07:34:20|444.93|442.93|445.22|443.22|445.22|443.22|444.48|442.48|0
1655883270000|2022-06-22 07:34:30|445.52|443.52|445.59|443.59|445.74|443.74|445.37|443.37|0
1655883280000|2022-06-22 07:34:40|445.29|443.29|445.15|443.15|445.44|443.44|445.15|443.15|0
1655883290000|2022-06-22 07:34:50|445.29|443.29|445.44|443.44|445.44|443.44|445.15|443.15|0
1655883300000|2022-06-22 07:35:00|445.29|443.29|445.15|443.15|445.29|443.29|445.07|443.07|0
1655883310000|2022-06-22 07:35:10|445.67|443.67|445.88|443.88|445.88|443.88|445.67|443.67|0
1655883320000|2022-06-22 07:35:20|445.96|443.96|445.67|443.67|446.03|444.03|445.52|443.52|0
1655883330000|2022-06-22 07:35:30|445.52|443.52|445.88|443.88|445.88|443.88|445.44|443.44|0
1655883340000|2022-06-22 07:35:40|445.67|443.67|445.59|443.59|445.67|443.67|445.59|443.59|0
1655883350000|2022-06-22 07:35:50|445.96|443.96|446.03|444.03|446.03|444.03|445.88|443.88|0
1655883360000|2022-06-22 07:36:00|445.59|443.59|445.81|443.81|445.81|443.81|445.37|443.37|0
1655883370000|2022-06-22 07:36:10|445.67|443.67|445.74|443.74|445.74|443.74|445.44|443.44|0
1655883380000|2022-06-22 07:36:20|445.88|443.88|446.11|444.11|446.11|444.11|445.88|443.88|0
1655883390000|2022-06-22 07:36:30|446.18|444.18|446.18|444.18|446.18|444.18|446.03|444.03|0
1655883400000|2022-06-22 07:36:40|446.03|444.03|446.62|444.62|446.62|444.62|446.03|444.03|0
1655883410000|2022-06-22 07:36:50|446.77|444.77|447.07|445.07|447.22|445.22|446.77|444.77|0
1655883420000|2022-06-22 07:37:00|446.92|444.92|447|445|447.07|445.07|446.92|444.92|0
1655883430000|2022-06-22 07:37:10|447.07|445.07|447.22|445.22|447.22|445.22|447.07|445.07|0
1655883440000|2022-06-22 07:37:20|447.29|445.29|447.29|445.29|447.37|445.37|447.29|445.29|0
1655883450000|2022-06-22 07:37:30|447.37|445.37|447.66|445.66|447.66|445.66|447.37|445.37|0
1655883460000|2022-06-22 07:37:40|448.04|446.04|447.96|445.96|448.04|446.04|447.66|445.66|0
1655883470000|2022-06-22 07:37:50|447.81|445.81|447.81|445.81|447.81|445.81|447.81|445.81|0
1655883480000|2022-06-22 07:38:00|447.51|445.51|447.89|445.89|447.96|445.96|447.51|445.51|0
1655883490000|2022-06-22 07:38:10|447.74|445.74|447.51|445.51|447.74|445.74|447.51|445.51|0
1655883500000|2022-06-22 07:38:20|447.37|445.37|447.07|445.07|447.37|445.37|447.07|445.07|0
1655883510000|2022-06-22 07:38:30|447.22|445.22|447|445|447.22|445.22|447|445|0
1655883520000|2022-06-22 07:38:40|446.77|444.77|446.85|444.85|447|445|446.77|444.77|0
1655883530000|2022-06-22 07:38:50|446.92|444.92|446.85|444.85|446.92|444.92|446.85|444.85|0
1655883540000|2022-06-22 07:39:00|447.22|445.22|446.92|444.92|447.22|445.22|446.92|444.92|0
1655883550000|2022-06-22 07:39:10|446.85|444.85|446.92|444.92|446.92|444.92|446.77|444.77|0
1655883560000|2022-06-22 07:39:20|447|445|446.92|444.92|447|445|446.77|444.77|0
1655883570000|2022-06-22 07:39:30|447|445|446.77|444.77|447|445|446.77|444.77|0
1655883580000|2022-06-22 07:39:40|446.7|444.7|447.15|445.15|447.22|445.22|446.7|444.7|0
1655883590000|2022-06-22 07:39:50|446.92|444.92|447.22|445.22|447.22|445.22|446.92|444.92|0
1655883600000|2022-06-22 07:40:00|447.36|445.36|446.62|444.62|447.36|445.36|446.62|444.62|0
1655883610000|2022-06-22 07:40:10|446.7|444.7|446.7|444.7|446.85|444.85|446.7|444.7|0
1655883620000|2022-06-22 07:40:20|446.85|444.85|446.85|444.85|447|445|446.85|444.85|0
1655883630000|2022-06-22 07:40:30|447.22|445.22|447.36|445.36|447.36|445.36|447.22|445.22|0
1655883640000|2022-06-22 07:40:40|447.29|445.29|447.36|445.36|447.36|445.36|447.29|445.29|0
1655883650000|2022-06-22 07:40:50|447.14|445.14|446.92|444.92|447.14|445.14|446.92|444.92|0
1655883660000|2022-06-22 07:41:00|447.14|445.14|447.14|445.14|447.14|445.14|447.07|445.07|0
1655883670000|2022-06-22 07:41:10|447|445|447|445|447.22|445.22|447|445|0
1655883680000|2022-06-22 07:41:20|447.51|445.51|447.81|445.81|447.81|445.81|447.51|445.51|0
1655883690000|2022-06-22 07:41:30|448.63|446.63|449.22|447.22|449.22|447.22|448.63|446.63|0
1655883700000|2022-06-22 07:41:40|449.15|447.15|448.93|446.93|449.15|447.15|448.93|446.93|0
1655883710000|2022-06-22 07:41:50|449|447|448.78|446.78|449|447|448.7|446.7|0
1655883720000|2022-06-22 07:42:00|448.7|446.7|448.55|446.55|448.78|446.78|448.55|446.55|0
1655883730000|2022-06-22 07:42:10|447.89|445.89|448.11|446.11|448.25|446.25|447.89|445.89|0
1655883740000|2022-06-22 07:42:20|448.25|446.25|447.96|445.96|448.25|446.25|447.96|445.96|0
1655883750000|2022-06-22 07:42:30|447.66|445.66|448.03|446.03|448.03|446.03|447.66|445.66|0
1655883760000|2022-06-22 07:42:40|447.96|445.96|447.14|445.14|447.96|445.96|447.14|445.14|0
1655883770000|2022-06-22 07:42:50|447.07|445.07|447.51|445.51|447.51|445.51|447.07|445.07|0
1655883780000|2022-06-22 07:43:00|447.36|445.36|447.51|445.51|447.51|445.51|447.36|445.36|0
1655883790000|2022-06-22 07:43:10|447.89|445.89|448.25|446.25|448.48|446.48|447.89|445.89|0
1655883800000|2022-06-22 07:43:20|448.4|446.4|448.55|446.55|448.55|446.55|448.4|446.4|0
1655883810000|2022-06-22 07:43:30|448.7|446.7|448.7|446.7|448.78|446.78|448.7|446.7|0
1655883820000|2022-06-22 07:43:40|448.85|446.85|449|447|449|447|448.85|446.85|0
1655883830000|2022-06-22 07:43:50|448.93|446.93|448.85|446.85|448.93|446.93|448.7|446.7|0
1655883840000|2022-06-22 07:44:00|449.15|447.15|449.15|447.15|449.29|447.29|449.15|447.15|0
1655883850000|2022-06-22 07:44:10|448.85|446.85|449.59|447.59|449.59|447.59|448.85|446.85|0
1655883860000|2022-06-22 07:44:20|449.29|447.29|449.59|447.59|449.59|447.59|449.29|447.29|0
1655883870000|2022-06-22 07:44:30|449.52|447.52|449.44|447.44|449.52|447.52|449.44|447.44|0
1655883880000|2022-06-22 07:44:40|449.59|447.59|449.67|447.67|449.74|447.74|449.59|447.59|0
1655883890000|2022-06-22 07:44:50|449.74|447.74|449.97|447.97|449.97|447.97|449.74|447.74|0
1655883900000|2022-06-22 07:45:00|450.12|448.12|449.89|447.89|450.26|448.26|449.89|447.89|0
1655883910000|2022-06-22 07:45:10|449.74|447.74|450.04|448.04|450.04|448.04|449.74|447.74|0
1655883920000|2022-06-22 07:45:20|450.19|448.19|450.34|448.34|450.34|448.34|450.19|448.19|0
1655883930000|2022-06-22 07:45:30|450.48|448.48|450.63|448.63|450.63|448.63|450.48|448.48|0
1655883940000|2022-06-22 07:45:40|450.48|448.48|450.41|448.41|450.48|448.48|450.34|448.34|0
1655883950000|2022-06-22 07:45:50|450.34|448.34|450.56|448.56|450.56|448.56|450.26|448.26|0
1655883960000|2022-06-22 07:46:00|450.34|448.34|449.82|447.82|450.41|448.41|449.82|447.82|0
1655883970000|2022-06-22 07:46:10|449.67|447.67|449.44|447.44|449.74|447.74|449.44|447.44|0
1655883980000|2022-06-22 07:46:20|449.67|447.67|449.74|447.74|449.74|447.74|449.59|447.59|0
1655883990000|2022-06-22 07:46:30|449.82|447.82|449.44|447.44|449.82|447.82|449.44|447.44|0
1655884000000|2022-06-22 07:46:40|449.67|447.67|450.09|447.69|450.09|448.04|449.67|447.67|0
1655884010000|2022-06-22 07:46:50|450.17|447.77|450.68|448.28|450.68|448.28|450.17|447.77|0
1655884020000|2022-06-22 07:47:00|450.76|448.36|452.03|449.63|452.03|449.63|450.76|448.36|0
1655884040000|2022-06-22 07:47:20|451.88|449.48|451.58|449.18|451.88|449.48|451.28|448.88|0
1655884050000|2022-06-22 07:47:30|451.51|449.11|451.81|449.41|451.81|449.41|451.43|449.03|0
1655884060000|2022-06-22 07:47:40|451.88|449.48|452.4|450|452.4|450|451.88|449.48|0
1655884070000|2022-06-22 07:47:50|452.25|449.85|452.47|450.07|452.47|450.07|452.18|449.78|0
1655884080000|2022-06-22 07:48:00|452.4|450|452.62|450.22|452.62|450.22|452.18|449.78|0
1655884090000|2022-06-22 07:48:10|452.25|449.85|452.18|449.78|452.32|449.92|452.18|449.78|0
1655884100000|2022-06-22 07:48:20|451.88|449.48|451.73|449.33|451.95|449.55|451.73|449.33|0
1655884110000|2022-06-22 07:48:30|451.58|449.18|451.58|449.18|451.58|449.18|451.58|449.18|0
1655884120000|2022-06-22 07:48:40|451.43|449.03|451.43|449.03|451.43|449.03|451.28|448.88|0
1655884130000|2022-06-22 07:48:50|451.66|449.26|451.51|449.11|451.73|449.33|451.43|449.03|0
1655884140000|2022-06-22 07:49:00|451.58|449.18|451.66|449.26|451.95|449.55|451.51|449.11|0
1655884150000|2022-06-22 07:49:10|451.58|449.18|451.58|449.18|451.66|449.26|451.58|449.18|0
1655884160000|2022-06-22 07:49:20|451.51|449.11|451.43|449.03|451.58|449.18|451.43|449.03|0
1655884170000|2022-06-22 07:49:30|451.88|449.48|451.73|449.33|451.95|449.55|451.73|449.33|0
1655884180000|2022-06-22 07:49:40|451.88|449.48|451.43|449.03|451.88|449.48|451.43|449.03|0
1655884190000|2022-06-22 07:49:50|451.21|448.81|450.98|448.58|451.21|448.81|450.98|448.58|0
1655884200000|2022-06-22 07:50:00|450.91|448.51|450.83|448.43|450.91|448.51|450.68|448.28|0
1655884210000|2022-06-22 07:50:10|450.91|448.51|450.98|448.58|450.98|448.58|450.91|448.51|0
1655884220000|2022-06-22 07:50:20|450.68|448.28|450.61|448.21|450.68|448.28|450.53|448.13|0
1655884230000|2022-06-22 07:50:30|450.53|448.13|450.31|447.91|450.53|448.13|450.16|447.76|0
1655884240000|2022-06-22 07:50:40|450.24|447.84|449.94|447.54|450.24|447.84|449.94|447.54|0
1655884250000|2022-06-22 07:50:50|450.24|447.84|450.24|447.84|450.24|447.84|450.24|447.84|0
1655884260000|2022-06-22 07:51:00|450.09|447.69|450.09|447.69|450.09|447.69|450.09|447.69|0
1655884270000|2022-06-22 07:51:10|450.02|447.62|450.16|447.76|450.31|447.91|450.02|447.62|0
1655884280000|2022-06-22 07:51:20|450.38|447.98|450.53|448.13|450.53|448.13|450.38|447.98|0
1655884290000|2022-06-22 07:51:30|450.46|448.06|450.16|447.76|450.46|448.06|450.16|447.76|0
1655884300000|2022-06-22 07:51:40|450.53|448.13|450.31|447.91|450.53|448.13|450.31|447.91|0
1655884310000|2022-06-22 07:51:50|450.38|447.98|450.53|448.13|450.68|448.28|450.38|447.98|0
1655884320000|2022-06-22 07:52:00|451.13|448.73|451.58|449.18|451.58|449.18|451.13|448.73|0
1655884330000|2022-06-22 07:52:10|451.8|449.4|452.32|449.92|452.32|449.92|451.8|449.4|0
1655884340000|2022-06-22 07:52:20|452.25|449.85|452.55|450.15|452.55|450.15|452.25|449.85|0
1655884350000|2022-06-22 07:52:30|452.62|450.22|452.55|450.15|452.62|450.22|452.47|450.07|0
1655884360000|2022-06-22 07:52:40|452.47|450.07|452.32|449.92|452.47|450.07|452.32|449.92|0
1655884370000|2022-06-22 07:52:50|452.17|449.77|452.17|449.77|452.25|449.85|452.17|449.77|0
1655884380000|2022-06-22 07:53:00|452.25|449.85|452.02|449.62|452.32|449.92|452.02|449.62|0
1655884390000|2022-06-22 07:53:10|452.32|449.92|452.32|449.92|452.47|450.07|452.32|449.92|0
1655884400000|2022-06-22 07:53:20|452.17|449.77|452.17|449.77|452.32|449.92|452.17|449.77|0
1655884410000|2022-06-22 07:53:30|451.87|449.47|452.02|449.62|452.02|449.62|451.73|449.33|0
1655884420000|2022-06-22 07:53:40|451.8|449.4|451.87|449.47|451.95|449.55|451.73|449.33|0
1655884430000|2022-06-22 07:53:50|451.73|449.33|451.73|449.33|451.8|449.4|451.73|449.33|0
1655884440000|2022-06-22 07:54:00|451.65|449.25|451.87|449.47|451.95|449.55|451.65|449.25|0
1655884450000|2022-06-22 07:54:10|452.17|449.77|452.1|449.7|452.32|449.92|452.1|449.7|0
1655884460000|2022-06-22 07:54:20|452.02|449.62|451.58|449.18|452.02|449.62|451.58|449.18|0
1655884470000|2022-06-22 07:54:30|451.5|449.1|451.43|449.03|451.65|449.25|451.43|449.03|0
1655884480000|2022-06-22 07:54:40|451.13|448.73|451.58|449.18|451.73|449.33|451.13|448.73|0
1655884490000|2022-06-22 07:54:50|451.87|449.47|452.17|449.77|452.17|449.77|451.87|449.47|0
1655884500000|2022-06-22 07:55:00|452.32|449.92|452.62|450.22|452.62|450.22|452.17|449.77|0
1655884510000|2022-06-22 07:55:10|452.17|449.77|452.02|449.62|452.17|449.77|452.02|449.62|0
1655884520000|2022-06-22 07:55:20|452.32|449.92|452.32|449.92|452.32|449.92|452.25|449.85|0
1655884530000|2022-06-22 07:55:30|452.25|449.85|452.25|449.85|452.4|450|452.25|449.85|0
1655884540000|2022-06-22 07:55:40|452.47|450.07|452.32|449.92|452.47|450.07|452.32|449.92|0
1655884550000|2022-06-22 07:55:50|452.17|449.77|452.1|449.7|452.17|449.77|452.1|449.7|0
1655884560000|2022-06-22 07:56:00|451.95|449.55|451.72|449.32|451.95|449.55|451.72|449.32|0
1655884570000|2022-06-22 07:56:10|451.65|449.25|451.13|448.73|451.65|449.25|451.13|448.73|0
1655884580000|2022-06-22 07:56:20|451.21|448.81|451.21|448.81|451.21|448.81|451.13|448.73|0
1655884590000|2022-06-22 07:56:30|451.13|448.73|451.87|449.47|451.95|449.55|451.13|448.73|0
1655884600000|2022-06-22 07:56:40|451.58|449.18|451.58|449.18|451.58|449.18|451.58|449.18|0
1655884610000|2022-06-22 07:56:50|452.02|449.62|452.47|450.07|452.47|450.07|452.02|449.62|0
1655884620000|2022-06-22 07:57:00|452.17|449.77|452.02|449.62|452.17|449.77|452.02|449.62|0
1655884630000|2022-06-22 07:57:10|452.17|449.77|451.43|449.03|452.17|449.77|451.43|449.03|0
1655884640000|2022-06-22 07:57:20|451.28|448.88|451.57|449.17|451.65|449.25|451.28|448.88|0
1655884650000|2022-06-22 07:57:30|451.43|449.03|451.57|449.17|451.57|449.17|451.43|449.03|0
1655884660000|2022-06-22 07:57:40|451.43|449.03|451.43|449.03|451.5|449.1|451.43|449.03|0
1655884670000|2022-06-22 07:57:50|451.57|449.17|451.43|449.03|451.57|449.17|451.43|449.03|0
1655884680000|2022-06-22 07:58:00|451.35|448.95|451.2|448.8|451.35|448.95|450.98|448.58|0
1655884690000|2022-06-22 07:58:10|451.13|448.73|450.98|448.58|451.13|448.73|450.98|448.58|0
1655884700000|2022-06-22 07:58:20|450.83|448.43|450.98|448.58|450.98|448.58|450.83|448.43|0
1655884710000|2022-06-22 07:58:30|450.83|448.43|450.91|448.51|450.98|448.58|450.83|448.43|0
1655884720000|2022-06-22 07:58:40|451.13|448.73|451.28|448.88|451.28|448.88|451.13|448.73|0
1655884730000|2022-06-22 07:58:50|451.43|449.03|451.28|448.88|451.43|449.03|451.28|448.88|0
1655884740000|2022-06-22 07:59:00|451.13|448.73|451.13|448.73|451.13|448.73|451.13|448.73|0
1655884750000|2022-06-22 07:59:10|451.28|448.88|451.13|448.73|451.28|448.88|451.13|448.73|0
1655884760000|2022-06-22 07:59:20|450.98|448.58|451.2|448.8|451.2|448.8|450.98|448.58|0
1655884770000|2022-06-22 07:59:30|451.13|448.73|451.42|449.02|451.42|449.02|451.13|448.73|0
1655884780000|2022-06-22 07:59:40|451.13|448.73|451.35|448.95|451.35|448.95|451.13|448.73|0
1655884790000|2022-06-22 07:59:50|451.42|449.02|451.8|449.4|452.02|449.62|451.42|449.02|0
1655884800000|2022-06-22 08:00:00|451.72|449.32|451.87|449.47|452.02|449.62|451.72|449.32|0
1655884810000|2022-06-22 08:00:10|451.28|448.88|451.13|448.73|451.28|448.88|450.98|448.58|0
1655884820000|2022-06-22 08:00:20|450.68|448.28|451.13|448.73|451.13|448.73|450.68|448.28|0
1655884830000|2022-06-22 08:00:30|450.98|448.58|451.13|448.73|451.13|448.73|450.98|448.58|0
1655884840000|2022-06-22 08:00:40|451.05|448.65|450.83|448.43|451.05|448.65|450.83|448.43|0
1655884850000|2022-06-22 08:00:50|450.91|448.51|450.68|448.28|450.91|448.51|450.68|448.28|0
1655884860000|2022-06-22 08:01:00|450.61|448.21|450.98|448.58|450.98|448.58|450.61|448.21|0
1655884870000|2022-06-22 08:01:10|450.83|448.43|450.23|447.83|450.83|448.43|450.23|447.83|0
1655884880000|2022-06-22 08:01:20|449.79|447.39|450.38|447.98|450.61|448.21|449.79|447.39|0
1655884890000|2022-06-22 08:01:30|450.98|448.58|451.13|448.73|451.13|448.73|450.76|448.36|0
1655884900000|2022-06-22 08:01:40|451.28|448.88|451.57|449.17|451.57|449.17|451.27|448.87|0
1655884910000|2022-06-22 08:01:50|451.42|449.02|451.72|449.32|451.72|449.32|451.42|449.02|0
1655884920000|2022-06-22 08:02:00|451.87|449.47|451.8|449.4|451.87|449.47|451.8|449.4|0
1655884930000|2022-06-22 08:02:10|451.72|449.32|451.87|449.47|451.87|449.47|451.42|449.02|0
1655884940000|2022-06-22 08:02:20|452.02|449.62|452.02|449.62|452.1|449.7|452.02|449.62|0
1655884950000|2022-06-22 08:02:30|452.1|449.7|452.02|449.62|452.17|449.77|452.02|449.62|0
1655884960000|2022-06-22 08:02:40|452.4|450|451.87|449.47|452.4|450|451.87|449.47|0
1655884970000|2022-06-22 08:02:50|452.17|449.77|451.8|449.4|452.17|449.77|451.8|449.4|0
1655884980000|2022-06-22 08:03:00|452.25|449.85|453.22|450.82|453.22|450.82|452.25|449.85|0
1655884990000|2022-06-22 08:03:10|453.37|450.97|453.81|451.41|453.81|451.41|453.37|450.97|0
1655885000000|2022-06-22 08:03:20|453.74|451.34|454.04|451.64|454.04|451.64|453.74|451.34|0
1655885010000|2022-06-22 08:03:30|453.66|451.26|453.81|451.41|453.81|451.41|453.66|451.26|0
1655885020000|2022-06-22 08:03:40|453.66|451.26|453.74|451.34|453.74|451.34|453.66|451.26|0
1655885030000|2022-06-22 08:03:50|453.81|451.41|453.81|451.41|453.96|451.56|453.81|451.41|0
1655885040000|2022-06-22 08:04:00|453.66|451.26|453.74|451.34|453.81|451.41|453.66|451.26|0
1655885050000|2022-06-22 08:04:10|453.52|451.12|453.07|450.67|453.52|451.12|453.07|450.67|0
1655885060000|2022-06-22 08:04:20|453.22|450.82|453.66|451.26|453.66|451.26|453.22|450.82|0
1655885070000|2022-06-22 08:04:30|453.37|450.97|453.66|451.26|453.66|451.26|453.37|450.97|0
1655885080000|2022-06-22 08:04:40|453.74|451.34|453.66|451.26|453.74|451.34|453.66|451.26|0
1655885090000|2022-06-22 08:04:50|453.74|451.34|453.37|450.97|453.74|451.34|453.22|450.82|0
1655885100000|2022-06-22 08:05:00|453.44|451.04|453.66|451.26|453.66|451.26|453.44|451.04|0
1655885110000|2022-06-22 08:05:10|453.59|451.19|453.59|451.19|453.59|451.19|453.51|451.11|0
1655885120000|2022-06-22 08:05:20|453.66|451.26|453.36|450.96|453.66|451.26|453.36|450.96|0
1655885130000|2022-06-22 08:05:30|453.51|451.11|453.66|451.26|453.66|451.26|453.51|451.11|0
1655885140000|2022-06-22 08:05:40|453.51|451.11|453.66|451.26|453.66|451.26|453.51|451.11|0
1655885150000|2022-06-22 08:05:50|453.59|451.19|453.66|451.26|453.74|451.34|453.59|451.19|0
1655885160000|2022-06-22 08:06:00|453.74|451.34|453.81|451.41|453.81|451.41|453.74|451.34|0
1655885170000|2022-06-22 08:06:10|453.74|451.34|453.74|451.34|453.81|451.41|453.74|451.34|0
1655885180000|2022-06-22 08:06:20|453.81|451.41|453.74|451.34|453.81|451.41|453.74|451.34|0
1655885190000|2022-06-22 08:06:30|453.96|451.56|453.89|451.49|454.11|451.71|453.89|451.49|0
1655885200000|2022-06-22 08:06:40|453.96|451.56|454.11|451.71|454.11|451.71|453.96|451.56|0
1655885210000|2022-06-22 08:06:50|454.86|452.46|454.86|452.46|454.86|452.46|454.86|452.46|0
1655885220000|2022-06-22 08:07:00|454.71|452.31|454.86|452.46|454.86|452.46|454.71|452.31|0
1655885230000|2022-06-22 08:07:10|455.01|452.61|454.86|452.46|455.09|452.69|454.86|452.46|0
1655885240000|2022-06-22 08:07:20|455.01|452.61|455.09|452.69|455.09|452.69|455.01|452.61|0
1655885250000|2022-06-22 08:07:30|455.16|452.76|455.16|452.76|455.16|452.76|455.01|452.61|0
1655885260000|2022-06-22 08:07:40|455.01|452.61|454.86|452.46|455.01|452.61|454.86|452.46|0
1655885270000|2022-06-22 08:07:50|454.94|452.54|454.79|452.39|455.01|452.61|454.79|452.39|0
1655885280000|2022-06-22 08:08:00|455.01|452.61|453.81|451.41|455.01|452.61|453.81|451.41|0
1655885290000|2022-06-22 08:08:10|453.89|451.49|453.81|451.41|453.89|451.49|453.81|451.41|0
1655885300000|2022-06-22 08:08:20|453.66|451.26|453.36|450.96|453.66|451.26|453.36|450.96|0
1655885310000|2022-06-22 08:08:30|453.66|451.26|453.06|450.66|453.74|451.34|453.06|450.66|0
1655885320000|2022-06-22 08:08:40|453.14|450.74|453.21|450.81|453.21|450.81|453.06|450.66|0
1655885330000|2022-06-22 08:08:50|453.44|451.04|453.66|451.26|453.66|451.26|453.44|451.04|0
1655885340000|2022-06-22 08:09:00|453.51|451.11|453.51|451.11|453.51|451.11|453.21|450.81|0
1655885350000|2022-06-22 08:09:10|453.36|450.96|453.06|450.66|453.36|450.96|453.06|450.66|0
1655885360000|2022-06-22 08:09:20|452.84|450.44|452.84|450.44|452.91|450.51|452.84|450.44|0
1655885370000|2022-06-22 08:09:30|452.91|450.51|453.21|450.81|453.21|450.81|452.91|450.51|0
1655885380000|2022-06-22 08:09:40|453.06|450.66|453.06|450.66|453.06|450.66|453.06|450.66|0
1655885390000|2022-06-22 08:09:50|453.21|450.81|452.62|450.22|453.21|450.81|452.62|450.22|0
1655885400000|2022-06-22 08:10:00|452.32|449.92|452.17|449.77|452.47|450.07|452.02|449.62|0
1655885410000|2022-06-22 08:10:10|452.02|449.62|451.87|449.47|452.02|449.62|451.87|449.47|0
1655885420000|2022-06-22 08:10:20|451.95|449.55|451.57|449.17|452.02|449.62|451.57|449.17|0
1655885430000|2022-06-22 08:10:30|451.42|449.02|451.42|449.02|451.42|449.02|451.42|449.02|0
1655885440000|2022-06-22 08:10:40|451.35|448.95|450.97|448.57|451.35|448.95|450.97|448.57|0
1655885450000|2022-06-22 08:10:50|451.12|448.72|451.12|448.72|451.12|448.72|451.12|448.72|0
1655885460000|2022-06-22 08:11:00|450.9|448.5|450.68|448.28|450.9|448.5|450.68|448.28|0
1655885470000|2022-06-22 08:11:10|450.53|448.13|450.38|447.98|450.53|448.13|450.38|447.98|0
1655885480000|2022-06-22 08:11:20|450.23|447.83|450.01|447.61|450.23|447.83|449.93|447.53|0
1655885490000|2022-06-22 08:11:30|449.93|447.53|449.63|447.23|449.93|447.53|449.63|447.23|0
1655885500000|2022-06-22 08:11:40|449.93|447.53|449.63|447.23|449.93|447.53|449.63|447.23|0
1655885510000|2022-06-22 08:11:50|449.86|447.46|449.78|447.38|449.93|447.53|449.78|447.38|0
1655885520000|2022-06-22 08:12:00|449.93|447.53|450.01|447.61|450.01|447.61|449.86|447.46|0
1655885530000|2022-06-22 08:12:10|449.78|447.38|449.63|447.23|449.78|447.38|449.63|447.23|0
1655885540000|2022-06-22 08:12:20|449.48|447.08|449.48|447.08|449.48|447.08|449.48|447.08|0
1655885550000|2022-06-22 08:12:30|449.19|446.79|449.33|446.93|449.33|446.93|449.04|446.64|0
1655885560000|2022-06-22 08:12:40|449.63|447.23|449.63|447.23|449.63|447.23|449.63|447.23|0
1655885570000|2022-06-22 08:12:50|449.48|447.08|450.16|447.76|450.16|447.76|449.48|447.08|0
1655885580000|2022-06-22 08:13:00|450.23|447.83|450.23|447.83|450.23|447.83|449.93|447.53|0
1655885590000|2022-06-22 08:13:10|450.38|447.98|450.67|448.27|450.67|448.27|450.38|447.98|0
1655885600000|2022-06-22 08:13:20|450.38|447.98|450.23|447.83|450.38|447.98|450.08|447.68|0
1655885610000|2022-06-22 08:13:30|450.08|447.68|449.93|447.53|450.08|447.68|449.93|447.53|0
1655885620000|2022-06-22 08:13:40|449.78|447.38|449.19|446.79|449.78|447.38|449.04|446.64|0
1655885630000|2022-06-22 08:13:50|449.33|446.93|449.48|447.08|449.63|447.23|449.33|446.93|0
1655885640000|2022-06-22 08:14:00|449.71|447.31|449.86|447.46|449.86|447.46|449.63|447.23|0
1655885650000|2022-06-22 08:14:10|449.78|447.38|449.71|447.31|449.93|447.53|449.71|447.31|0
1655885660000|2022-06-22 08:14:20|449.63|447.23|449.93|447.53|450.08|447.68|449.63|447.23|0
1655885670000|2022-06-22 08:14:30|450.08|447.68|450.23|447.83|450.23|447.83|450.08|447.68|0
1655885680000|2022-06-22 08:14:40|450.08|447.68|450.16|447.76|450.16|447.76|450.08|447.68|0
1655885690000|2022-06-22 08:14:50|450.08|447.68|450.52|448.12|450.52|448.12|450.08|447.68|0
1655885700000|2022-06-22 08:15:00|450.67|448.27|451.27|448.87|451.27|448.87|450.67|448.27|0
1655885710000|2022-06-22 08:15:10|451.12|448.72|450.97|448.57|451.12|448.72|450.82|448.42|0
1655885720000|2022-06-22 08:15:20|451.12|448.72|451.12|448.72|451.12|448.72|451.12|448.72|0
1655885730000|2022-06-22 08:15:30|450.97|448.57|451.2|448.8|451.2|448.8|450.97|448.57|0
1655885740000|2022-06-22 08:15:40|451.5|449.1|451.42|449.02|451.5|449.1|451.42|449.02|0
1655885750000|2022-06-22 08:15:50|451.27|448.87|451.27|448.87|451.27|448.87|451.27|448.87|0
1655885760000|2022-06-22 08:16:00|451.42|449.02|451.79|449.39|451.79|449.39|451.42|449.02|0
1655885770000|2022-06-22 08:16:10|451.72|449.32|451.72|449.32|451.87|449.47|451.72|449.32|0
1655885780000|2022-06-22 08:16:20|451.57|449.17|451.57|449.17|451.57|449.17|451.27|448.87|0
1655885790000|2022-06-22 08:16:30|451.65|449.25|451.42|449.02|451.65|449.25|451.42|449.02|0
1655885800000|2022-06-22 08:16:40|451.35|448.95|451.2|448.8|451.35|448.95|451.2|448.8|0
1655885810000|2022-06-22 08:16:50|451.12|448.72|450.97|448.57|451.12|448.72|450.97|448.57|0
1655885820000|2022-06-22 08:17:00|451.27|448.87|450.82|448.42|451.27|448.87|450.82|448.42|0
1655885830000|2022-06-22 08:17:10|450.97|448.57|450.6|448.2|450.97|448.57|450.52|448.12|0
1655885840000|2022-06-22 08:17:20|450.82|448.42|450.37|447.97|450.97|448.57|450.37|447.97|0
1655885850000|2022-06-22 08:17:30|450.52|448.12|450.23|447.83|450.52|448.12|450.23|447.83|0
1655885860000|2022-06-22 08:17:40|450.08|447.68|449.78|447.38|450.08|447.68|449.78|447.38|0
1655885870000|2022-06-22 08:17:50|450.08|447.68|449.93|447.53|450.08|447.68|449.93|447.53|0
1655885880000|2022-06-22 08:18:00|449.86|447.46|449.78|447.38|449.86|447.46|449.63|447.23|0
1655885890000|2022-06-22 08:18:10|449.93|447.53|450.45|448.05|450.45|448.05|449.93|447.53|0
1655885900000|2022-06-22 08:18:20|450.52|448.12|450.67|448.27|450.75|448.35|450.52|448.12|0
1655885910000|2022-06-22 08:18:30|450.37|447.97|450.9|448.5|450.9|448.5|450.37|447.97|0
1655885920000|2022-06-22 08:18:40|450.67|448.27|451.35|448.95|451.35|448.95|450.67|448.27|0
1655885930000|2022-06-22 08:18:50|451.27|448.87|451.64|449.24|451.64|449.24|451.27|448.87|0
1655885940000|2022-06-22 08:19:00|451.57|449.17|451.42|449.02|451.57|449.17|451.42|449.02|0
1655885950000|2022-06-22 08:19:10|451.35|448.95|451.42|449.02|451.42|449.02|451.35|448.95|0
1655885960000|2022-06-22 08:19:20|451.27|448.87|451.27|448.87|451.27|448.87|450.97|448.57|0
1655885970000|2022-06-22 08:19:30|451.35|448.95|450.67|448.27|451.35|448.95|450.67|448.27|0
1655885980000|2022-06-22 08:19:40|450.9|448.5|451.35|448.95|451.42|449.02|450.9|448.5|0
1655885990000|2022-06-22 08:19:50|451.27|448.87|451.87|449.47|451.87|449.47|451.2|448.8|0
1655886000000|2022-06-22 08:20:00|451.72|449.32|451.79|449.39|451.79|449.39|451.64|449.24|0
1655886010000|2022-06-22 08:20:10|451.72|449.32|451.79|449.39|451.79|449.39|451.72|449.32|0
1655886020000|2022-06-22 08:20:20|451.72|449.32|451.42|449.02|451.72|449.32|451.42|449.02|0
1655886030000|2022-06-22 08:20:30|451.49|449.09|451.42|449.02|451.49|449.09|451.27|448.87|0
1655886040000|2022-06-22 08:20:40|451.64|449.24|452.01|449.61|452.01|449.61|451.64|449.24|0
1655886050000|2022-06-22 08:20:50|452.09|449.69|452.46|450.06|452.46|450.06|452.09|449.69|0
1655886060000|2022-06-22 08:21:00|452.31|449.91|451.72|449.32|452.31|449.91|451.72|449.32|0
1655886070000|2022-06-22 08:21:10|451.57|449.17|451.57|449.17|451.57|449.17|451.42|449.02|0
1655886080000|2022-06-22 08:21:20|451.42|449.02|451.42|449.02|451.42|449.02|451.42|449.02|0
1655886090000|2022-06-22 08:21:30|451.57|449.17|451.57|449.17|451.57|449.17|451.27|448.87|0
1655886100000|2022-06-22 08:21:40|451.27|448.87|450.9|448.5|451.27|448.87|450.9|448.5|0
1655886110000|2022-06-22 08:21:50|450.82|448.42|451.27|448.87|451.27|448.87|450.82|448.42|0
1655886120000|2022-06-22 08:22:00|450.67|448.27|450.45|448.05|450.67|448.27|450.37|447.97|0
1655886130000|2022-06-22 08:22:10|450.3|447.9|450.22|447.82|450.3|447.9|450.22|447.82|0
1655886140000|2022-06-22 08:22:20|450.15|447.75|450.3|447.9|450.3|447.9|450.08|447.68|0
1655886150000|2022-06-22 08:22:30|450.37|447.97|450.3|447.9|450.37|447.97|450.22|447.82|0
1655886160000|2022-06-22 08:22:40|450.45|448.05|450.9|448.5|450.9|448.5|450.45|448.05|0
1655886170000|2022-06-22 08:22:50|450.97|448.57|450.52|448.12|450.97|448.57|450.37|447.97|0
1655886180000|2022-06-22 08:23:00|450.45|448.05|450.52|448.12|450.52|448.12|450.45|448.05|0
1655886190000|2022-06-22 08:23:10|450.6|448.2|450.67|448.27|450.67|448.27|450.45|448.05|0
1655886200000|2022-06-22 08:23:20|450.6|448.2|450.67|448.27|450.9|448.5|450.6|448.2|0
1655886210000|2022-06-22 08:23:30|450.82|448.42|450.67|448.27|450.82|448.42|450.67|448.27|0
1655886220000|2022-06-22 08:23:40|450.82|448.42|451.42|449.02|451.42|449.02|450.82|448.42|0
1655886230000|2022-06-22 08:23:50|451.49|449.09|451.57|449.17|451.57|449.17|451.49|449.09|0
1655886240000|2022-06-22 08:24:00|451.49|449.09|451.49|449.09|451.57|449.17|451.42|449.02|0
1655886250000|2022-06-22 08:24:10|451.27|448.87|451.57|449.17|451.57|449.17|451.27|448.87|0
1655886260000|2022-06-22 08:24:20|451.71|449.31|451.56|449.16|451.71|449.31|451.56|449.16|0
1655886270000|2022-06-22 08:24:30|451.71|449.31|451.86|449.46|451.86|449.46|451.71|449.31|0
1655886280000|2022-06-22 08:24:40|451.79|449.39|451.49|449.09|451.79|449.39|451.49|449.09|0
1655886290000|2022-06-22 08:24:50|451.56|449.16|451.34|448.94|451.56|449.16|451.34|448.94|0
1655886300000|2022-06-22 08:25:00|451.42|449.02|451.27|448.87|451.42|449.02|451.27|448.87|0
1655886310000|2022-06-22 08:25:10|451.12|448.72|452.01|449.61|452.01|449.61|451.12|448.72|0
1655886320000|2022-06-22 08:25:20|451.71|449.31|451.42|449.02|451.71|449.31|451.42|449.02|0
1655886330000|2022-06-22 08:25:30|451.71|449.31|451.86|449.46|451.86|449.46|451.64|449.24|0
1655886340000|2022-06-22 08:25:40|451.79|449.39|452.01|449.61|452.16|449.76|451.79|449.39|0
1655886350000|2022-06-22 08:25:50|451.56|449.16|450.97|448.57|451.56|449.16|450.97|448.57|0
1655886360000|2022-06-22 08:26:00|451.34|448.94|451.86|449.46|451.86|449.46|451.34|448.94|0
1655886370000|2022-06-22 08:26:10|451.94|449.54|451.86|449.46|451.94|449.54|451.79|449.39|0
1655886380000|2022-06-22 08:26:20|451.71|449.31|451.64|449.24|451.71|449.31|451.56|449.16|0
1655886390000|2022-06-22 08:26:30|452.01|449.61|451.86|449.46|452.01|449.61|451.56|449.16|0
1655886400000|2022-06-22 08:26:40|451.56|449.16|451.79|449.39|451.79|449.39|451.41|449.01|0
1655886410000|2022-06-22 08:26:50|451.86|449.46|452.24|449.84|452.24|449.84|451.86|449.46|0
1655886420000|2022-06-22 08:27:00|452.16|449.76|451.86|449.46|452.16|449.76|451.86|449.46|0
1655886430000|2022-06-22 08:27:10|451.79|449.39|452.09|449.69|452.09|449.69|451.79|449.39|0
1655886440000|2022-06-22 08:27:20|452.46|450.06|452.24|449.84|452.54|450.14|452.24|449.84|0
1655886450000|2022-06-22 08:27:30|452.09|449.69|452.01|449.61|452.16|449.76|452.01|449.61|0
1655886460000|2022-06-22 08:27:40|451.86|449.46|452.01|449.61|452.01|449.61|451.86|449.46|0
1655886470000|2022-06-22 08:27:50|451.79|449.39|451.34|448.94|451.79|449.39|451.27|448.87|0
1655886480000|2022-06-22 08:28:00|451.41|449.01|452.24|449.84|452.24|449.84|451.41|449.01|0
1655886490000|2022-06-22 08:28:10|452.31|449.91|452.61|450.21|452.61|450.21|452.31|449.91|0
1655886500000|2022-06-22 08:28:20|452.54|450.14|452.09|449.69|452.84|450.44|452.01|449.61|0
1655886510000|2022-06-22 08:28:30|452.39|449.99|452.39|449.99|452.39|449.99|452.31|449.91|0
1655886520000|2022-06-22 08:28:40|452.54|450.14|452.61|450.21|452.61|450.21|452.54|450.14|0
1655886530000|2022-06-22 08:28:50|452.76|450.36|452.91|450.51|452.91|450.51|452.69|450.29|0
1655886540000|2022-06-22 08:29:00|452.84|450.44|452.61|450.21|452.84|450.44|452.61|450.21|0
1655886550000|2022-06-22 08:29:10|452.69|450.29|452.61|450.21|452.69|450.29|452.61|450.21|0
1655886560000|2022-06-22 08:29:20|452.76|450.36|452.69|450.29|452.76|450.36|452.61|450.21|0
1655886570000|2022-06-22 08:29:30|452.39|449.99|452.61|450.21|452.61|450.21|452.39|449.99|0
1655886580000|2022-06-22 08:29:40|452.46|450.06|452.39|449.99|452.46|450.06|452.31|449.91|0
1655886590000|2022-06-22 08:29:50|452.31|449.91|452.09|449.69|452.31|449.91|452.01|449.61|0
1655886600000|2022-06-22 08:30:00|452.24|449.84|452.31|449.91|452.31|449.91|452.16|449.76|0
1655886610000|2022-06-22 08:30:10|452.46|450.06|452.61|450.21|452.61|450.21|452.39|449.99|0
1655886620000|2022-06-22 08:30:20|452.31|449.91|452.54|450.14|452.54|450.14|452.31|449.91|0
1655886630000|2022-06-22 08:30:30|452.46|450.06|452.24|449.84|452.46|450.06|452.24|449.84|0
1655886640000|2022-06-22 08:30:40|452.16|449.76|451.56|449.16|452.16|449.76|451.56|449.16|0
1655886650000|2022-06-22 08:30:50|451.64|449.24|450.82|448.42|451.64|449.24|450.82|448.42|0
1655886660000|2022-06-22 08:31:00|450.97|448.57|450.75|448.35|450.97|448.57|450.3|447.9|0
1655886670000|2022-06-22 08:31:10|450.97|448.57|450.75|448.35|451.04|448.64|450.75|448.35|0
1655886680000|2022-06-22 08:31:20|450.82|448.42|450.97|448.57|451.04|448.64|450.82|448.42|0
1655886690000|2022-06-22 08:31:30|450.89|448.49|451.86|449.46|452.01|449.61|450.89|448.49|0
1655886700000|2022-06-22 08:31:40|452.01|449.61|451.94|449.54|452.01|449.61|451.94|449.54|0
1655886710000|2022-06-22 08:31:50|452.09|449.69|451.79|449.39|452.09|449.69|451.79|449.39|0
1655886720000|2022-06-22 08:32:00|451.11|448.71|450.52|448.12|451.11|448.71|450.15|447.75|0
1655886730000|2022-06-22 08:32:10|450.6|448.2|450.82|448.42|450.82|448.42|450.6|448.2|0
1655886740000|2022-06-22 08:32:20|450.52|448.12|450.74|448.34|450.74|448.34|450.52|448.12|0
1655886750000|2022-06-22 08:32:30|450.15|447.75|450.22|447.82|450.22|447.82|450.15|447.75|0
1655886760000|2022-06-22 08:32:40|450.15|447.75|449.92|447.52|450.22|447.82|449.92|447.52|0
1655886770000|2022-06-22 08:32:50|449.48|447.08|449.48|447.08|449.62|447.22|449.48|447.08|0
1655886780000|2022-06-22 08:33:00|449.55|447.15|448.73|446.33|449.55|447.15|448.73|446.33|0
1655886790000|2022-06-22 08:33:10|448.81|446.41|449.18|446.78|449.18|446.78|448.81|446.41|0
1655886800000|2022-06-22 08:33:20|449.33|446.93|449.11|446.71|449.33|446.93|449.11|446.71|0
1655886810000|2022-06-22 08:33:30|449.18|446.78|449.18|446.78|449.33|446.93|449.18|446.78|0
1655886820000|2022-06-22 08:33:40|449.26|446.86|449.11|446.71|449.26|446.86|448.88|446.48|0
1655886830000|2022-06-22 08:33:50|449.18|446.78|449.62|447.22|449.62|447.22|448.81|446.41|0
1655886840000|2022-06-22 08:34:00|449.55|447.15|449.55|447.15|449.62|447.22|449.55|447.15|0
1655886850000|2022-06-22 08:34:10|449.92|447.52|449.62|447.22|449.92|447.52|449.33|446.93|0
1655886860000|2022-06-22 08:34:20|449.48|447.08|449.7|447.3|449.7|447.3|449.48|447.08|0
1655886870000|2022-06-22 08:34:30|449.77|447.37|449.7|447.3|449.77|447.37|449.62|447.22|0
1655886880000|2022-06-22 08:34:40|449.77|447.37|449.92|447.52|449.92|447.52|449.77|447.37|0
1655886890000|2022-06-22 08:34:50|449.62|447.22|449.62|447.22|449.92|447.52|449.62|447.22|0
1655886900000|2022-06-22 08:35:00|449.77|447.37|450.07|447.67|450.07|447.67|449.77|447.37|0
1655886910000|2022-06-22 08:35:10|450.3|447.9|450.3|447.9|450.3|447.9|450.15|447.75|0
1655886920000|2022-06-22 08:35:20|450.07|447.67|449.92|447.52|450.07|447.67|449.77|447.37|0
1655886930000|2022-06-22 08:35:30|449.45|447.05|449.15|446.75|449.45|447.05|449.15|446.75|0
1655886940000|2022-06-22 08:35:40|449.3|446.9|449.45|447.05|449.45|447.05|449.3|446.9|0
1655886950000|2022-06-22 08:35:50|449.08|446.68|448.85|446.45|449.08|446.68|448.85|446.45|0
1655886960000|2022-06-22 08:36:00|448.63|446.23|448.48|446.08|448.63|446.23|448.48|446.08|0
1655886970000|2022-06-22 08:36:10|448.41|446.01|448.11|445.71|448.41|446.01|448.11|445.71|0
1655886980000|2022-06-22 08:36:20|447.96|445.56|448.11|445.71|448.11|445.71|447.96|445.56|0
1655886990000|2022-06-22 08:36:30|448.04|445.64|447.37|444.97|448.04|445.64|447.37|444.97|0
1655887000000|2022-06-22 08:36:40|447.51|445.11|447.22|444.82|447.51|445.11|447.22|444.82|0
1655887010000|2022-06-22 08:36:50|447.37|444.97|447.22|444.82|447.37|444.97|447.22|444.82|0
1655887020000|2022-06-22 08:37:00|447.07|444.67|446.92|444.52|447.07|444.67|446.92|444.52|0
1655887030000|2022-06-22 08:37:10|447|444.6|446.92|444.52|447.07|444.67|446.92|444.52|0
1655887040000|2022-06-22 08:37:20|447.22|444.82|447.22|444.82|447.22|444.82|447.07|444.67|0
1655887050000|2022-06-22 08:37:30|447.15|444.75|447.15|444.75|447.15|444.75|447.15|444.75|0
1655887060000|2022-06-22 08:37:40|447.37|444.97|447.96|445.56|447.96|445.56|447.37|444.97|0
1655887070000|2022-06-22 08:37:50|448.11|445.71|447.81|445.41|448.11|445.71|447.81|445.41|0
1655887080000|2022-06-22 08:38:00|447.59|445.19|447.44|445.04|447.66|445.26|447.44|445.04|0
1655887090000|2022-06-22 08:38:10|447.51|445.11|448.26|445.86|448.26|445.86|447.51|445.11|0
1655887100000|2022-06-22 08:38:20|448.11|445.71|448.26|445.86|448.26|445.86|448.11|445.71|0
1655887110000|2022-06-22 08:38:30|448.19|445.79|448.11|445.71|448.26|445.86|448.11|445.71|0
1655887120000|2022-06-22 08:38:40|447.59|445.19|447.96|445.56|447.96|445.56|447.59|445.19|0
1655887130000|2022-06-22 08:38:50|447.89|445.49|447.96|445.56|447.96|445.56|447.89|445.49|0
1655887140000|2022-06-22 08:39:00|447.81|445.41|447.81|445.41|447.81|445.41|447.81|445.41|0
1655887150000|2022-06-22 08:39:10|447.89|445.49|447.96|445.56|447.96|445.56|447.89|445.49|0
1655887160000|2022-06-22 08:39:20|448.11|445.71|448.41|446.01|448.41|446.01|448.11|445.71|0
1655887170000|2022-06-22 08:39:30|448.26|445.86|448.26|445.86|448.26|445.86|448.26|445.86|0
1655887180000|2022-06-22 08:39:40|448.19|445.79|448.41|446.01|448.41|446.01|448.19|445.79|0
1655887190000|2022-06-22 08:39:50|448.55|446.15|448.55|446.15|448.55|446.15|448.55|446.15|0
1655887200000|2022-06-22 08:40:00|448.41|446.01|449.15|446.75|449.15|446.75|448.41|446.01|0
1655887210000|2022-06-22 08:40:10|449|446.6|448.7|446.3|449|446.6|448.7|446.3|0
1655887220000|2022-06-22 08:40:20|448.85|446.45|448.41|446.01|448.85|446.45|448.41|446.01|0
1655887230000|2022-06-22 08:40:30|448.11|445.71|448.26|445.86|448.26|445.86|448.11|445.71|0
1655887240000|2022-06-22 08:40:40|448.41|446.01|448.7|446.3|448.7|446.3|448.41|446.01|0
1655887250000|2022-06-22 08:40:50|448.55|446.15|448.7|446.3|448.7|446.3|448.48|446.08|0
1655887260000|2022-06-22 08:41:00|448.55|446.15|448.85|446.45|448.85|446.45|448.55|446.15|0
1655887270000|2022-06-22 08:41:10|449|446.6|449.15|446.75|449.15|446.75|449|446.6|0
1655887280000|2022-06-22 08:41:20|449|446.6|449.6|447.2|449.6|447.2|449|446.6|0
1655887290000|2022-06-22 08:41:30|449.74|447.34|450.12|447.72|450.12|447.72|449.74|447.34|0
1655887300000|2022-06-22 08:41:40|450.04|447.64|450.34|447.94|450.34|447.94|450.04|447.64|0
1655887310000|2022-06-22 08:41:50|450.42|448.02|450.42|448.02|450.42|448.02|450.42|448.02|0
1655887320000|2022-06-22 08:42:00|450.34|447.94|450.34|447.94|450.42|448.02|450.34|447.94|0
1655887330000|2022-06-22 08:42:10|450.19|447.79|450.27|447.87|450.27|447.87|450.19|447.79|0
1655887340000|2022-06-22 08:42:20|450.42|448.02|449.89|447.49|450.42|448.02|449.89|447.49|0
1655887350000|2022-06-22 08:42:30|450.12|447.72|450.42|448.02|450.42|448.02|450.12|447.72|0
1655887360000|2022-06-22 08:42:40|450.34|447.94|450.19|447.79|450.34|447.94|450.12|447.72|0
1655887370000|2022-06-22 08:42:50|450.12|447.72|450.12|447.72|450.19|447.79|450.12|447.72|0
1655887380000|2022-06-22 08:43:00|449.89|447.49|449.89|447.49|449.89|447.49|449.74|447.34|0
1655887390000|2022-06-22 08:43:10|449.74|447.34|449.67|447.27|449.74|447.34|449.67|447.27|0
1655887400000|2022-06-22 08:43:20|449.6|447.2|450.04|447.64|450.04|447.64|449.6|447.2|0
1655887410000|2022-06-22 08:43:30|449.89|447.49|449.89|447.49|449.89|447.49|449.89|447.49|0
1655887420000|2022-06-22 08:43:40|450.19|447.79|450.27|447.87|450.27|447.87|450.19|447.79|0
1655887430000|2022-06-22 08:43:50|450.42|448.02|450.49|448.09|450.49|448.09|450.34|447.94|0
1655887440000|2022-06-22 08:44:00|450.42|448.02|450.42|448.02|450.49|448.09|450.19|447.79|0
1655887450000|2022-06-22 08:44:10|450.19|447.79|450.19|447.79|450.19|447.79|450.12|447.72|0
1655887460000|2022-06-22 08:44:20|450.04|447.64|449.59|447.19|450.04|447.64|449.59|447.19|0
1655887470000|2022-06-22 08:44:30|449.74|447.34|449.74|447.34|450.04|447.64|449.74|447.34|0
1655887480000|2022-06-22 08:44:40|449.82|447.42|449.74|447.34|449.89|447.49|449.74|447.34|0
1655887490000|2022-06-22 08:44:50|449.89|447.49|449.89|447.49|449.89|447.49|449.82|447.42|0
1655887500000|2022-06-22 08:45:00|449.82|447.42|449.74|447.34|449.89|447.49|449.74|447.34|0
1655887510000|2022-06-22 08:45:10|450.04|447.64|450.19|447.79|450.19|447.79|450.04|447.64|0
1655887520000|2022-06-22 08:45:20|450.12|447.72|450.34|447.94|450.34|447.94|450.12|447.72|0
1655887530000|2022-06-22 08:45:30|450.42|448.02|450.34|447.94|450.42|448.02|450.27|447.87|0
1655887540000|2022-06-22 08:45:40|450.79|448.39|450.64|448.24|450.79|448.39|450.57|448.17|0
1655887560000|2022-06-22 08:46:00|450.57|448.17|450.79|448.39|450.79|448.39|450.57|448.17|0
1655887570000|2022-06-22 08:46:10|451.01|448.61|450.94|448.54|451.01|448.61|450.79|448.39|0
1655887580000|2022-06-22 08:46:20|451.09|448.69|451.01|448.61|451.09|448.69|450.86|448.46|0
1655887590000|2022-06-22 08:46:30|450.94|448.54|450.94|448.54|450.94|448.54|450.94|448.54|0
1655887600000|2022-06-22 08:46:40|450.86|448.46|450.94|448.54|450.94|448.54|450.79|448.39|0
1655887610000|2022-06-22 08:46:50|450.79|448.39|451.09|448.69|451.09|448.69|450.79|448.39|0
1655887620000|2022-06-22 08:47:00|451.16|448.76|451.09|448.69|451.23|448.83|451.09|448.69|0
1655887630000|2022-06-22 08:47:10|450.94|448.54|450.79|448.39|450.94|448.54|450.79|448.39|0
1655887640000|2022-06-22 08:47:20|450.94|448.54|450.94|448.54|450.94|448.54|450.94|448.54|0
1655887650000|2022-06-22 08:47:30|451.09|448.69|451.09|448.69|451.09|448.69|451.09|448.69|0
1655887660000|2022-06-22 08:47:40|451.23|448.83|451.23|448.83|451.38|448.98|451.23|448.83|0
1655887670000|2022-06-22 08:47:50|451.31|448.91|451.38|448.98|451.46|449.06|451.31|448.91|0
1655887690000|2022-06-22 08:48:10|451.23|448.83|451.09|448.69|451.23|448.83|451.09|448.69|0
1655887700000|2022-06-22 08:48:20|451.16|448.76|451.09|448.69|451.16|448.76|451.09|448.69|0
1655887710000|2022-06-22 08:48:30|451.23|448.83|451.23|448.83|451.23|448.83|451.23|448.83|0
1655887720000|2022-06-22 08:48:40|451.08|448.68|451.08|448.68|451.08|448.68|451.08|448.68|0
1655887730000|2022-06-22 08:48:50|450.94|448.54|450.94|448.54|450.94|448.54|450.94|448.54|0
1655887740000|2022-06-22 08:49:00|451.08|448.68|451.16|448.76|451.16|448.76|451.08|448.68|0
1655887750000|2022-06-22 08:49:10|451.23|448.83|451.53|449.13|451.53|449.13|451.23|448.83|0
1655887760000|2022-06-22 08:49:20|451.38|448.98|451.53|449.13|451.53|449.13|451.38|448.98|0
1655887770000|2022-06-22 08:49:30|451.46|449.06|451.38|448.98|451.53|449.13|451.38|448.98|0
1655887780000|2022-06-22 08:49:40|451.23|448.83|451.23|448.83|451.23|448.83|451.23|448.83|0
1655887790000|2022-06-22 08:49:50|451.08|448.68|451.23|448.83|451.23|448.83|451.08|448.68|0
1655887800000|2022-06-22 08:50:00|451.16|448.76|451.16|448.76|451.16|448.76|451.16|448.76|0
1655887810000|2022-06-22 08:50:10|451.31|448.91|451.23|448.83|451.31|448.91|451.23|448.83|0
1655887820000|2022-06-22 08:50:20|451.08|448.68|450.94|448.54|451.08|448.68|450.86|448.46|0
1655887830000|2022-06-22 08:50:30|450.79|448.39|449.89|447.49|450.79|448.39|449.89|447.49|0
1655887840000|2022-06-22 08:50:40|450.19|447.79|450.04|447.64|450.19|447.79|450.04|447.64|0
1655887850000|2022-06-22 08:50:50|449.59|447.19|449.29|446.89|449.59|447.19|449.29|446.89|0
1655887860000|2022-06-22 08:51:00|449.44|447.04|449.89|447.49|449.89|447.49|449.44|447.04|0
1655887870000|2022-06-22 08:51:10|449.44|447.04|449.44|447.04|449.52|447.12|449.44|447.04|0
1655887880000|2022-06-22 08:51:20|449.37|446.97|449.52|447.12|449.59|447.19|449.37|446.97|0
1655887890000|2022-06-22 08:51:30|449.44|447.04|449.44|447.04|449.52|447.12|449.44|447.04|0
1655887900000|2022-06-22 08:51:40|449.67|447.27|449.67|447.27|449.67|447.27|449.59|447.19|0
1655887910000|2022-06-22 08:51:50|449.59|447.19|449.59|447.19|449.59|447.19|449.37|446.97|0
1655887920000|2022-06-22 08:52:00|449.44|447.04|449.07|446.67|449.44|447.04|449.07|446.67|0
1655887930000|2022-06-22 08:52:10|449|446.6|448.85|446.45|449|446.6|448.85|446.45|0
1655887940000|2022-06-22 08:52:20|448.7|446.3|448.85|446.45|448.85|446.45|448.7|446.3|0
1655887950000|2022-06-22 08:52:30|448.7|446.3|449|446.6|449|446.6|448.7|446.3|0
1655887960000|2022-06-22 08:52:40|449.14|446.74|449.22|446.82|449.22|446.82|449.14|446.74|0
1655887970000|2022-06-22 08:52:50|449.07|446.67|449.07|446.67|449.14|446.74|449|446.6|0
1655887980000|2022-06-22 08:53:00|449.14|446.74|449.07|446.67|449.14|446.74|449|446.6|0
1655887990000|2022-06-22 08:53:10|449.59|447.19|449.59|447.19|449.67|447.27|449.52|447.12|0
1655888000000|2022-06-22 08:53:20|449.74|447.34|449.74|447.34|449.74|447.34|449.67|447.27|0
1655888010000|2022-06-22 08:53:30|449.89|447.49|449.89|447.49|449.89|447.49|449.89|447.49|0
1655888020000|2022-06-22 08:53:40|449.97|447.57|449.59|447.19|449.97|447.57|449.59|447.19|0
1655888030000|2022-06-22 08:53:50|449.74|447.34|449.82|447.42|449.82|447.42|449.74|447.34|0
1655888040000|2022-06-22 08:54:00|449.74|447.34|449.67|447.27|449.74|447.34|449.59|447.19|0
1655888050000|2022-06-22 08:54:10|449.82|447.42|449.67|447.27|449.82|447.42|449.67|447.27|0
1655888060000|2022-06-22 08:54:20|449.82|447.42|450.04|447.64|450.04|447.64|449.74|447.34|0
1655888070000|2022-06-22 08:54:30|449.59|447.19|449.44|447.04|449.59|447.19|449.37|446.97|0
1655888080000|2022-06-22 08:54:40|449.37|446.97|449.59|447.19|449.74|447.34|449.37|446.97|0
1655888090000|2022-06-22 08:54:50|449.67|447.27|449|446.6|449.67|447.27|449|446.6|0
1655888100000|2022-06-22 08:55:00|448.92|446.52|449|446.6|449.29|446.89|448.92|446.52|0
1655888110000|2022-06-22 08:55:10|449.07|446.67|449|446.6|449.14|446.74|449|446.6|0
1655888120000|2022-06-22 08:55:20|449.07|446.67|448.99|446.59|449.14|446.74|448.99|446.59|0
1655888130000|2022-06-22 08:55:30|449.14|446.74|448.85|446.45|449.14|446.74|448.85|446.45|0
1655888140000|2022-06-22 08:55:40|448.92|446.52|448.63|446.23|448.92|446.52|448.63|446.23|0
1655888150000|2022-06-22 08:55:50|448.4|446|448.25|445.85|448.48|446.08|448.25|445.85|0
1655888160000|2022-06-22 08:56:00|448.18|445.78|448.33|445.93|448.33|445.93|448.18|445.78|0
1655888170000|2022-06-22 08:56:10|448.55|446.15|448.18|445.78|448.55|446.15|448.18|445.78|0
1655888180000|2022-06-22 08:56:20|448.25|445.85|448.18|445.78|448.25|445.85|447.95|445.55|0
1655888190000|2022-06-22 08:56:30|448.1|445.7|448.25|445.85|448.25|445.85|448.1|445.7|0
1655888200000|2022-06-22 08:56:40|448.1|445.7|448.1|445.7|448.18|445.78|448.1|445.7|0
1655888210000|2022-06-22 08:56:50|448.03|445.63|448.18|445.78|448.18|445.78|447.95|445.55|0
1655888220000|2022-06-22 08:57:00|448.1|445.7|448.03|445.63|448.1|445.7|448.03|445.63|0
1655888230000|2022-06-22 08:57:10|448.1|445.7|448.92|446.52|448.92|446.52|448.1|445.7|0
1655888240000|2022-06-22 08:57:20|449.14|446.74|448.85|446.45|449.14|446.74|448.85|446.45|0
1655888250000|2022-06-22 08:57:30|449.07|446.67|449.14|446.74|449.14|446.74|448.99|446.59|0
1655888260000|2022-06-22 08:57:40|449.22|446.82|448.77|446.37|449.22|446.82|448.77|446.37|0
1655888270000|2022-06-22 08:57:50|448.85|446.45|448.77|446.37|448.85|446.45|448.77|446.37|0
1655888280000|2022-06-22 08:58:00|448.55|446.15|448.55|446.15|448.62|446.22|448.55|446.15|0
1655888290000|2022-06-22 08:58:10|448.62|446.22|448.48|446.08|448.7|446.3|448.48|446.08|0
1655888300000|2022-06-22 08:58:20|448.55|446.15|448.33|445.93|448.55|446.15|448.25|445.85|0
1655888310000|2022-06-22 08:58:30|448.25|445.85|448.25|445.85|448.25|445.85|448.1|445.7|0
1655888320000|2022-06-22 08:58:40|448.4|446|448.33|445.93|448.4|446|448.33|445.93|0
1655888330000|2022-06-22 08:58:50|448.25|445.85|448.33|445.93|448.33|445.93|448.25|445.85|0
1655888340000|2022-06-22 08:59:00|448.25|445.85|448.1|445.7|448.25|445.85|448.1|445.7|0
1655888350000|2022-06-22 08:59:10|448.25|445.85|448.18|445.78|448.25|445.85|448.1|445.7|0
1655888360000|2022-06-22 08:59:20|448.25|445.85|448.25|445.85|448.25|445.85|448.1|445.7|0
1655888370000|2022-06-22 08:59:30|448.1|445.7|447.95|445.55|448.1|445.7|447.95|445.55|0
1655888390000|2022-06-22 08:59:50|448.1|445.7|448.25|445.85|448.25|445.85|448.1|445.7|0
1655888400000|2022-06-22 09:00:00|448.18|445.78|447.95|445.55|448.18|445.78|447.95|445.55|0
1655888410000|2022-06-22 09:00:10|448.03|445.63|447.65|445.25|448.1|445.7|447.65|445.25|0
1655888420000|2022-06-22 09:00:20|447.36|444.96|447.14|444.74|447.43|445.03|447.14|444.74|0
1655888430000|2022-06-22 09:00:30|447.06|444.66|447.21|444.81|447.36|444.96|447.06|444.66|0
1655888440000|2022-06-22 09:00:40|447.36|444.96|447.29|444.89|447.36|444.96|447.29|444.89|0
1655888450000|2022-06-22 09:00:50|447.21|444.81|447.14|444.74|447.21|444.81|446.99|444.59|0
1655888460000|2022-06-22 09:01:00|447.06|444.66|446.62|444.22|447.06|444.66|446.62|444.22|0
1655888470000|2022-06-22 09:01:10|446.76|444.36|446.91|444.51|446.91|444.51|446.76|444.36|0
1655888480000|2022-06-22 09:01:20|446.61|444.21|446.69|444.29|446.76|444.36|446.61|444.21|0
1655888490000|2022-06-22 09:01:30|446.76|444.36|446.61|444.21|447.06|444.66|446.61|444.21|0
1655888500000|2022-06-22 09:01:40|446.69|444.29|446.61|444.21|446.76|444.36|446.47|444.07|0
1655888510000|2022-06-22 09:01:50|446.4|444|446.32|443.92|446.47|444.07|446.32|443.92|0
1655888520000|2022-06-22 09:02:00|446.25|443.85|446.32|443.92|446.32|443.92|446.25|443.85|0
1655888530000|2022-06-22 09:02:10|446.17|443.77|446.25|443.85|446.25|443.85|446.17|443.77|0
1655888540000|2022-06-22 09:02:20|446.54|444.14|446.76|444.36|446.76|444.36|446.54|444.14|0
1655888550000|2022-06-22 09:02:30|446.61|444.21|446.47|444.07|446.61|444.21|446.4|444|0
1655888560000|2022-06-22 09:02:40|446.32|443.92|446.47|444.07|446.47|444.07|446.25|443.85|0
1655888570000|2022-06-22 09:02:50|446.39|443.99|446.61|444.21|446.76|444.36|446.39|443.99|0
1655888580000|2022-06-22 09:03:00|446.54|444.14|447.06|444.66|447.06|444.66|446.54|444.14|0
1655888590000|2022-06-22 09:03:10|447.14|444.74|447.29|444.89|447.29|444.89|447.06|444.66|0
1655888600000|2022-06-22 09:03:20|447.06|444.66|447.5|445.1|447.5|445.1|447.06|444.66|0
1655888610000|2022-06-22 09:03:30|447.43|445.03|447.65|445.25|447.65|445.25|447.43|445.03|0
1655888620000|2022-06-22 09:03:40|447.5|445.1|447.65|445.25|447.73|445.33|447.5|445.1|0
1655888630000|2022-06-22 09:03:50|447.5|445.1|447.43|445.03|447.5|445.1|447.43|445.03|0
1655888640000|2022-06-22 09:04:00|447.5|445.1|447.65|445.25|447.65|445.25|447.5|445.1|0
1655888650000|2022-06-22 09:04:10|447.73|445.33|447.95|445.55|447.95|445.55|447.65|445.25|0
1655888660000|2022-06-22 09:04:20|447.8|445.4|447.95|445.55|447.95|445.55|447.8|445.4|0
1655888670000|2022-06-22 09:04:30|447.73|445.33|447.65|445.25|447.8|445.4|447.65|445.25|0
1655888680000|2022-06-22 09:04:40|447.58|445.18|447.65|445.25|447.65|445.25|447.58|445.18|0
1655888690000|2022-06-22 09:04:50|447.5|445.1|447.36|444.96|447.5|445.1|447.36|444.96|0
1655888700000|2022-06-22 09:05:00|447.43|445.03|447.5|445.1|447.5|445.1|447.43|445.03|0
1655888710000|2022-06-22 09:05:10|447.43|445.03|447.58|445.18|447.58|445.18|447.43|445.03|0
1655888720000|2022-06-22 09:05:20|447.5|445.1|447.21|444.81|447.5|445.1|447.21|444.81|0
1655888730000|2022-06-22 09:05:30|447.5|445.1|447.36|444.96|447.5|445.1|447.36|444.96|0
1655888740000|2022-06-22 09:05:40|447.28|444.88|447.06|444.66|447.28|444.88|447.06|444.66|0
1655888750000|2022-06-22 09:05:50|446.99|444.59|446.91|444.51|446.99|444.59|446.91|444.51|0
1655888760000|2022-06-22 09:06:00|446.99|444.59|447.73|445.33|447.73|445.33|446.99|444.59|0
1655888770000|2022-06-22 09:06:10|447.88|445.48|447.5|445.1|447.88|445.48|447.5|445.1|0
1655888780000|2022-06-22 09:06:20|447.36|444.96|447.58|445.18|447.58|445.18|447.36|444.96|0
1655888790000|2022-06-22 09:06:30|447.5|445.1|447.5|445.1|447.58|445.18|447.43|445.03|0
1655888800000|2022-06-22 09:06:40|447.58|445.18|447.65|445.25|447.65|445.25|447.58|445.18|0
1655888810000|2022-06-22 09:06:50|447.73|445.33|447.5|445.1|447.73|445.33|447.5|445.1|0
1655888820000|2022-06-22 09:07:00|447.43|445.03|447.21|444.81|447.5|445.1|447.21|444.81|0
1655888830000|2022-06-22 09:07:10|447.43|445.03|447.43|445.03|447.43|445.03|447.43|445.03|0
1655888840000|2022-06-22 09:07:20|447.35|444.95|447.65|445.25|447.65|445.25|447.35|444.95|0
1655888850000|2022-06-22 09:07:30|447.8|445.4|448.1|445.7|448.1|445.7|447.8|445.4|0
1655888860000|2022-06-22 09:07:40|447.8|445.4|448.03|445.63|448.03|445.63|447.8|445.4|0
1655888870000|2022-06-22 09:07:50|447.95|445.55|448.18|445.78|448.18|445.78|447.95|445.55|0
1655888880000|2022-06-22 09:08:00|448.17|445.77|448.25|445.85|448.25|445.85|448.17|445.77|0
1655888890000|2022-06-22 09:08:10|448.32|445.92|448.32|445.92|448.4|446|448.32|445.92|0
1655888900000|2022-06-22 09:08:20|448.25|445.85|447.95|445.55|448.25|445.85|447.95|445.55|0
1655888910000|2022-06-22 09:08:30|447.88|445.48|447.8|445.4|447.95|445.55|447.8|445.4|0
1655888920000|2022-06-22 09:08:40|447.95|445.55|448.03|445.63|448.03|445.63|447.95|445.55|0
1655888930000|2022-06-22 09:08:50|448.17|445.77|447.8|445.4|448.17|445.77|447.8|445.4|0
1655888940000|2022-06-22 09:09:00|447.73|445.33|447.73|445.33|447.8|445.4|447.73|445.33|0
1655888950000|2022-06-22 09:09:10|447.8|445.4|447.65|445.25|447.8|445.4|447.35|444.95|0
1655888960000|2022-06-22 09:09:20|447.8|445.4|447.88|445.48|448.03|445.63|447.8|445.4|0
1655888970000|2022-06-22 09:09:30|447.95|445.55|447.95|445.55|447.95|445.55|447.88|445.48|0
1655888980000|2022-06-22 09:09:40|447.8|445.4|447.88|445.48|448.03|445.63|447.8|445.4|0
1655888990000|2022-06-22 09:09:50|447.8|445.4|447.8|445.4|447.95|445.55|447.8|445.4|0
1655889000000|2022-06-22 09:10:00|447.73|445.33|447.88|445.48|447.88|445.48|447.65|445.25|0
1655889010000|2022-06-22 09:10:10|447.8|445.4|447.65|445.25|447.8|445.4|447.58|445.18|0
1655889020000|2022-06-22 09:10:20|447.88|445.48|447.95|445.55|447.95|445.55|447.88|445.48|0
1655889030000|2022-06-22 09:10:30|448.03|445.63|448.1|445.7|448.1|445.7|448.03|445.63|0
1655889040000|2022-06-22 09:10:40|448.03|445.63|447.95|445.55|448.03|445.63|447.88|445.48|0
1655889050000|2022-06-22 09:10:50|447.88|445.48|448.1|445.7|448.1|445.7|447.88|445.48|0
1655889060000|2022-06-22 09:11:00|448.17|445.77|448.17|445.77|448.17|445.77|447.95|445.55|0
1655889070000|2022-06-22 09:11:10|448.1|445.7|448.1|445.7|448.25|445.85|448.1|445.7|0
1655889080000|2022-06-22 09:11:20|448.25|445.85|448.17|445.77|448.25|445.85|448.17|445.77|0
1655889090000|2022-06-22 09:11:30|448.25|445.85|448.02|445.62|448.25|445.85|448.02|445.62|0
1655889100000|2022-06-22 09:11:40|448.17|445.77|447.95|445.55|448.17|445.77|447.95|445.55|0
1655889110000|2022-06-22 09:11:50|447.8|445.4|448.1|445.7|448.1|445.7|447.8|445.4|0
1655889120000|2022-06-22 09:12:00|448.02|445.62|448.02|445.62|448.02|445.62|447.95|445.55|0
1655889130000|2022-06-22 09:12:10|448.32|445.92|448.24|445.84|448.39|445.99|448.24|445.84|0
1655889140000|2022-06-22 09:12:20|448.39|445.99|448.24|445.84|448.39|445.99|448.17|445.77|0
1655889150000|2022-06-22 09:12:30|448.32|445.92|448.24|445.84|448.32|445.92|448.1|445.7|0
1655889160000|2022-06-22 09:12:40|448.32|445.92|448.24|445.84|448.32|445.92|448.24|445.84|0
1655889170000|2022-06-22 09:12:50|448.32|445.92|448.39|445.99|448.39|445.99|448.24|445.84|0
1655889180000|2022-06-22 09:13:00|448.32|445.92|448.39|445.99|448.69|446.29|448.32|445.92|0
1655889190000|2022-06-22 09:13:10|448.54|446.14|448.84|446.44|448.84|446.44|448.54|446.14|0
1655889200000|2022-06-22 09:13:20|448.77|446.37|448.62|446.22|448.77|446.37|448.62|446.22|0
1655889210000|2022-06-22 09:13:30|448.54|446.14|448.69|446.29|448.69|446.29|448.54|446.14|0
1655889220000|2022-06-22 09:13:40|448.84|446.44|448.99|446.59|448.99|446.59|448.84|446.44|0
1655889230000|2022-06-22 09:13:50|448.84|446.44|448.69|446.29|448.84|446.44|448.62|446.22|0
1655889240000|2022-06-22 09:14:00|448.62|446.22|448.62|446.22|448.69|446.29|448.62|446.22|0
1655889250000|2022-06-22 09:14:10|448.69|446.29|448.69|446.29|448.69|446.29|448.62|446.22|0
1655889260000|2022-06-22 09:14:20|448.77|446.37|448.77|446.37|448.77|446.37|448.77|446.37|0
1655889270000|2022-06-22 09:14:30|448.69|446.29|448.69|446.29|448.84|446.44|448.69|446.29|0
1655889280000|2022-06-22 09:14:40|448.84|446.44|448.99|446.59|448.99|446.59|448.84|446.44|0
1655889290000|2022-06-22 09:14:50|448.69|446.29|448.69|446.29|448.77|446.37|448.69|446.29|0
1655889300000|2022-06-22 09:15:00|448.99|446.59|449.07|446.67|449.14|446.74|448.99|446.59|0
1655889310000|2022-06-22 09:15:10|449.14|446.74|449.07|446.67|449.14|446.74|449.07|446.67|0
1655889320000|2022-06-22 09:15:20|448.92|446.52|448.39|445.99|448.92|446.52|448.39|445.99|0
1655889330000|2022-06-22 09:15:30|448.47|446.07|448.54|446.14|448.54|446.14|448.39|445.99|0
1655889340000|2022-06-22 09:15:40|448.39|445.99|447.65|445.25|448.39|445.99|447.65|445.25|0
1655889350000|2022-06-22 09:15:50|447.73|445.33|446.84|444.44|447.73|445.33|446.84|444.44|0
1655889360000|2022-06-22 09:16:00|446.76|444.36|447.13|444.73|447.35|444.95|446.76|444.36|0
1655889370000|2022-06-22 09:16:10|447.2|444.8|447.2|444.8|447.2|444.8|447.13|444.73|0
1655889380000|2022-06-22 09:16:20|447.05|444.65|447.35|444.95|447.35|444.95|447.05|444.65|0
1655889390000|2022-06-22 09:16:30|447.28|444.88|447.05|444.65|447.28|444.88|446.83|444.43|0
1655889400000|2022-06-22 09:16:40|446.91|444.51|446.76|444.36|446.91|444.51|446.76|444.36|0
1655889410000|2022-06-22 09:16:50|446.61|444.21|446.31|443.91|446.61|444.21|446.16|443.76|0
1655889420000|2022-06-22 09:17:00|446.16|443.76|446.31|443.91|446.31|443.91|446.16|443.76|0
1655889430000|2022-06-22 09:17:10|446.24|443.84|446.46|444.06|446.46|444.06|446.24|443.84|0
1655889440000|2022-06-22 09:17:20|446.16|443.76|446.02|443.62|446.16|443.76|446.02|443.62|0
1655889450000|2022-06-22 09:17:30|446.09|443.69|446.09|443.69|446.16|443.76|446.09|443.69|0
1655889460000|2022-06-22 09:17:40|446.16|443.76|446.24|443.84|446.24|443.84|446.16|443.76|0
1655889470000|2022-06-22 09:17:50|446.16|443.76|446.31|443.91|446.31|443.91|446.16|443.76|0
1655889480000|2022-06-22 09:18:00|446.46|444.06|446.54|444.14|446.61|444.21|446.46|444.06|0
1655889490000|2022-06-22 09:18:10|446.46|444.06|446.39|443.99|446.46|444.06|446.39|443.99|0
1655889500000|2022-06-22 09:18:20|446.24|443.84|446.31|443.91|446.31|443.91|446.16|443.76|0
1655889510000|2022-06-22 09:18:30|446.16|443.76|446.16|443.76|446.16|443.76|446.09|443.69|0
1655889520000|2022-06-22 09:18:40|446.02|443.62|446.24|443.84|446.31|443.91|446.02|443.62|0
1655889530000|2022-06-22 09:18:50|446.31|443.91|446.16|443.76|446.31|443.91|446.16|443.76|0
1655889540000|2022-06-22 09:19:00|446.31|443.91|446.24|443.84|446.31|443.91|446.24|443.84|0
1655889550000|2022-06-22 09:19:10|446.31|443.91|446.54|444.14|446.54|444.14|446.31|443.91|0
1655889560000|2022-06-22 09:19:20|446.46|444.06|446.39|443.99|446.46|444.06|446.39|443.99|0
1655889570000|2022-06-22 09:19:30|446.31|443.91|445.57|443.17|446.39|443.99|445.57|443.17|0
1655889580000|2022-06-22 09:19:40|445.72|443.32|445.72|443.32|445.87|443.47|445.72|443.32|0
1655889590000|2022-06-22 09:19:50|445.87|443.47|445.87|443.47|445.87|443.47|445.87|443.47|0
1655889600000|2022-06-22 09:20:00|445.8|443.4|445.87|443.47|445.87|443.47|445.72|443.32|0
1655889610000|2022-06-22 09:20:10|445.94|443.54|446.01|443.61|446.01|443.61|445.87|443.47|0
1655889620000|2022-06-22 09:20:20|445.87|443.47|445.87|443.47|445.94|443.54|445.87|443.47|0
1655889630000|2022-06-22 09:20:30|445.94|443.54|445.72|443.32|445.94|443.54|445.72|443.32|0
1655889640000|2022-06-22 09:20:40|445.87|443.47|445.87|443.47|445.87|443.47|445.87|443.47|0
1655889650000|2022-06-22 09:20:50|445.94|443.54|446.16|443.76|446.16|443.76|445.94|443.54|0
1655889660000|2022-06-22 09:21:00|446.01|443.61|446.31|443.91|446.31|443.91|446.01|443.61|0
1655889670000|2022-06-22 09:21:10|446.24|443.84|446.09|443.69|446.24|443.84|446.09|443.69|0
1655889680000|2022-06-22 09:21:20|446.01|443.61|445.94|443.54|446.01|443.61|445.87|443.47|0
1655889690000|2022-06-22 09:21:30|446.09|443.69|446.01|443.61|446.09|443.69|446.01|443.61|0
1655889700000|2022-06-22 09:21:40|445.87|443.47|445.72|443.32|446.01|443.61|445.72|443.32|0
1655889710000|2022-06-22 09:21:50|445.35|442.95|445.27|442.87|445.35|442.95|445.27|442.87|0
1655889720000|2022-06-22 09:22:00|445.42|443.02|445.27|442.87|445.42|443.02|445.13|442.73|0
1655889730000|2022-06-22 09:22:10|445.2|442.8|444.98|442.58|445.27|442.87|444.98|442.58|0
1655889740000|2022-06-22 09:22:20|445.13|442.73|444.98|442.58|445.27|442.87|444.98|442.58|0
1655889750000|2022-06-22 09:22:30|444.91|442.51|445.05|442.65|445.05|442.65|444.91|442.51|0
1655889760000|2022-06-22 09:22:40|444.98|442.58|444.83|442.43|444.98|442.58|444.83|442.43|0
1655889770000|2022-06-22 09:22:50|445.13|442.73|444.61|442.21|445.13|442.73|444.53|442.13|0
1655889780000|2022-06-22 09:23:00|444.53|442.13|444.53|442.13|444.61|442.21|444.53|442.13|0
1655889790000|2022-06-22 09:23:10|444.68|442.28|444.39|441.99|444.68|442.28|444.39|441.99|0
1655889800000|2022-06-22 09:23:20|444.46|442.06|444.53|442.13|444.53|442.13|444.39|441.99|0
1655889810000|2022-06-22 09:23:30|444.46|442.06|443.94|441.54|444.68|442.28|443.94|441.54|0
1655889820000|2022-06-22 09:23:40|444.24|441.84|444.39|441.99|444.39|441.99|444.24|441.84|0
1655889830000|2022-06-22 09:23:50|444.24|441.84|444.31|441.91|444.31|441.91|444.24|441.84|0
1655889840000|2022-06-22 09:24:00|444.24|441.84|444.31|441.91|444.39|441.99|444.24|441.84|0
1655889850000|2022-06-22 09:24:10|444.39|441.99|444.31|441.91|444.39|441.99|444.31|441.91|0
1655889860000|2022-06-22 09:24:20|444.38|441.98|444.46|442.06|444.53|442.13|444.38|441.98|0
1655889870000|2022-06-22 09:24:30|444.53|442.13|444.09|441.69|444.53|442.13|444.09|441.69|0
1655889880000|2022-06-22 09:24:40|444.02|441.62|444.09|441.69|444.17|441.77|444.02|441.62|0
1655889890000|2022-06-22 09:24:50|444.24|441.84|444.53|442.13|444.53|442.13|444.24|441.84|0
1655889900000|2022-06-22 09:25:00|444.68|442.28|444.98|442.58|444.98|442.58|444.68|442.28|0
1655889910000|2022-06-22 09:25:10|445.12|442.72|444.98|442.58|445.12|442.72|444.98|442.58|0
1655889920000|2022-06-22 09:25:20|444.91|442.51|444.68|442.28|444.91|442.51|444.68|442.28|0
1655889930000|2022-06-22 09:25:30|444.24|441.84|444.31|441.91|444.31|441.91|444.24|441.84|0
1655889940000|2022-06-22 09:25:40|444.24|441.84|444.53|442.13|444.53|442.13|444.24|441.84|0
1655889950000|2022-06-22 09:25:50|444.68|442.28|444.98|442.58|444.98|442.58|444.68|442.28|0
1655889960000|2022-06-22 09:26:00|445.12|442.72|445.42|443.02|445.42|443.02|445.12|442.72|0
1655889970000|2022-06-22 09:26:10|444.98|442.58|445.27|442.87|445.27|442.87|444.98|442.58|0
1655889980000|2022-06-22 09:26:20|445.12|442.72|445.27|442.87|445.27|442.87|445.12|442.72|0
1655889990000|2022-06-22 09:26:30|445.12|442.72|444.9|442.5|445.12|442.72|444.9|442.5|0
1655890000000|2022-06-22 09:26:40|445.12|442.72|445.05|442.65|445.12|442.72|445.05|442.65|0
1655890010000|2022-06-22 09:26:50|445.2|442.8|445.12|442.72|445.27|442.87|445.12|442.72|0
1655890020000|2022-06-22 09:27:00|445.2|442.8|445.27|442.87|445.27|442.87|445.2|442.8|0
1655890030000|2022-06-22 09:27:10|445.12|442.72|445.2|442.8|445.2|442.8|445.12|442.72|0
1655890040000|2022-06-22 09:27:20|445.27|442.87|445.27|442.87|445.27|442.87|445.2|442.8|0
1655890050000|2022-06-22 09:27:30|445.42|443.02|445.42|443.02|445.42|443.02|445.27|442.87|0
1655890060000|2022-06-22 09:27:40|445.27|442.87|445.2|442.8|445.27|442.87|445.12|442.72|0
1655890070000|2022-06-22 09:27:50|445.35|442.95|445.35|442.95|445.35|442.95|445.27|442.87|0
1655890080000|2022-06-22 09:28:00|445.27|442.87|445.27|442.87|445.27|442.87|445.27|442.87|0
1655890090000|2022-06-22 09:28:10|445.2|442.8|444.98|442.58|445.2|442.8|444.98|442.58|0
1655890100000|2022-06-22 09:28:20|444.9|442.5|444.98|442.58|444.98|442.58|444.9|442.5|0
1655890110000|2022-06-22 09:28:30|445.05|442.65|445.12|442.72|445.12|442.72|445.05|442.65|0
1655890120000|2022-06-22 09:28:40|444.98|442.58|444.9|442.5|445.05|442.65|444.9|442.5|0
1655890130000|2022-06-22 09:28:50|444.83|442.43|444.9|442.5|444.9|442.5|444.83|442.43|0
1655890140000|2022-06-22 09:29:00|444.83|442.43|444.68|442.28|444.83|442.43|444.68|442.28|0
1655890150000|2022-06-22 09:29:10|444.76|442.36|444.83|442.43|444.83|442.43|444.76|442.36|0
1655890160000|2022-06-22 09:29:20|444.97|442.57|445.05|442.65|445.12|442.72|444.97|442.57|0
1655890170000|2022-06-22 09:29:30|444.97|442.57|444.68|442.28|445.12|442.72|444.68|442.28|0
1655890180000|2022-06-22 09:29:40|444.76|442.36|444.38|441.98|444.83|442.43|444.38|441.98|0
1655890190000|2022-06-22 09:29:50|444.83|442.43|444.97|442.57|444.97|442.57|444.83|442.43|0
1655890200000|2022-06-22 09:30:00|445.27|442.87|445.05|442.65|445.27|442.87|445.05|442.65|0
1655890210000|2022-06-22 09:30:10|444.97|442.57|445.05|442.65|445.05|442.65|444.97|442.57|0
1655890220000|2022-06-22 09:30:20|444.97|442.57|445.12|442.72|445.12|442.72|444.97|442.57|0
1655890230000|2022-06-22 09:30:30|445.05|442.65|444.97|442.57|445.05|442.65|444.97|442.57|0
1655890240000|2022-06-22 09:30:40|445.42|443.02|445.71|443.31|445.71|443.31|445.42|443.02|0
1655890250000|2022-06-22 09:30:50|445.86|443.46|445.86|443.46|445.86|443.46|445.86|443.46|0
1655890260000|2022-06-22 09:31:00|446.01|443.61|445.86|443.46|446.01|443.61|445.86|443.46|0
1655890270000|2022-06-22 09:31:10|445.94|443.54|446.01|443.61|446.09|443.69|445.94|443.54|0
1655890280000|2022-06-22 09:31:20|445.86|443.46|445.86|443.46|445.86|443.46|445.71|443.31|0
1655890290000|2022-06-22 09:31:30|445.94|443.54|445.79|443.39|445.94|443.54|445.79|443.39|0
1655890300000|2022-06-22 09:31:40|445.86|443.46|446.01|443.61|446.01|443.61|445.86|443.46|0
1655890310000|2022-06-22 09:31:50|445.86|443.46|445.86|443.46|445.86|443.46|445.71|443.31|0
1655890320000|2022-06-22 09:32:00|446.01|443.61|445.94|443.54|446.01|443.61|445.94|443.54|0
1655890330000|2022-06-22 09:32:10|446.01|443.61|446.01|443.61|446.01|443.61|446.01|443.61|0
1655890340000|2022-06-22 09:32:20|445.94|443.54|446.01|443.61|446.01|443.61|445.94|443.54|0
1655890350000|2022-06-22 09:32:30|446.09|443.69|446.01|443.61|446.09|443.69|446.01|443.61|0
1655890360000|2022-06-22 09:32:40|446.16|443.76|446.16|443.76|446.16|443.76|446.16|443.76|0
1655890370000|2022-06-22 09:32:50|446.09|443.69|446.01|443.61|446.09|443.69|446.01|443.61|0
1655890380000|2022-06-22 09:33:00|445.86|443.46|446.09|443.69|446.09|443.69|445.86|443.46|0
1655890390000|2022-06-22 09:33:10|446.16|443.76|446.09|443.69|446.16|443.76|446.01|443.61|0
1655890400000|2022-06-22 09:33:20|446.01|443.61|445.86|443.46|446.01|443.61|445.86|443.46|0
1655890410000|2022-06-22 09:33:30|446.01|443.61|446.09|443.69|446.09|443.69|446.01|443.61|0
1655890420000|2022-06-22 09:33:40|446.01|443.61|445.86|443.46|446.09|443.69|445.86|443.46|0
1655890430000|2022-06-22 09:33:50|446.01|443.61|446.16|443.76|446.16|443.76|446.01|443.61|0
1655890440000|2022-06-22 09:34:00|446.24|443.84|446.45|444.05|446.45|444.05|446.16|443.76|0
1655890450000|2022-06-22 09:34:10|446.16|443.76|446.31|443.91|446.31|443.91|446.16|443.76|0
1655890460000|2022-06-22 09:34:20|446.38|443.98|446.38|443.98|446.38|443.98|446.31|443.91|0
1655890470000|2022-06-22 09:34:30|446.45|444.05|446.68|444.28|446.68|444.28|446.45|444.05|0
1655890480000|2022-06-22 09:34:40|446.75|444.35|446.45|444.05|446.75|444.35|446.45|444.05|0
1655890490000|2022-06-22 09:34:50|446.53|444.13|446.53|444.13|446.68|444.28|446.53|444.13|0
1655890500000|2022-06-22 09:35:00|446.6|444.2|446.01|443.61|446.6|444.2|446.01|443.61|0
1655890510000|2022-06-22 09:35:10|446.16|443.76|446.38|443.98|446.38|443.98|446.16|443.76|0
1655890520000|2022-06-22 09:35:20|446.31|443.91|446.09|443.69|446.31|443.91|446.09|443.69|0
1655890530000|2022-06-22 09:35:30|446.16|443.76|446.45|444.05|446.45|444.05|446.16|443.76|0
1655890540000|2022-06-22 09:35:40|446.53|444.13|446.6|444.2|446.6|444.2|446.53|444.13|0
1655890550000|2022-06-22 09:35:50|446.23|443.83|446.31|443.91|446.31|443.91|446.23|443.83|0
1655890560000|2022-06-22 09:36:00|446.38|443.98|446.31|443.91|446.38|443.98|446.31|443.91|0
1655890570000|2022-06-22 09:36:10|446.23|443.83|446.31|443.91|446.31|443.91|446.23|443.83|0
1655890580000|2022-06-22 09:36:20|446.16|443.76|445.94|443.54|446.16|443.76|445.86|443.46|0
1655890590000|2022-06-22 09:36:30|445.86|443.46|445.94|443.54|445.94|443.54|445.86|443.46|0
1655890600000|2022-06-22 09:36:40|445.86|443.46|445.86|443.46|446.01|443.61|445.86|443.46|0
1655890610000|2022-06-22 09:36:50|446.01|443.61|445.64|443.24|446.01|443.61|445.64|443.24|0
1655890620000|2022-06-22 09:37:00|445.42|443.02|445.12|442.72|445.42|443.02|445.12|442.72|0
1655890630000|2022-06-22 09:37:10|445.05|442.65|445.27|442.87|445.34|442.94|444.97|442.57|0
1655890640000|2022-06-22 09:37:20|445.12|442.72|445.12|442.72|445.12|442.72|445.12|442.72|0
1655890650000|2022-06-22 09:37:30|445.27|442.87|445.12|442.72|445.27|442.87|445.12|442.72|0
1655890660000|2022-06-22 09:37:40|444.82|442.42|444.82|442.42|444.82|442.42|444.68|442.28|0
1655890670000|2022-06-22 09:37:50|444.97|442.57|445.12|442.72|445.12|442.72|444.75|442.35|0
1655890680000|2022-06-22 09:38:00|445.2|442.8|445.34|442.94|445.34|442.94|445.2|442.8|0
1655890690000|2022-06-22 09:38:10|445.27|442.87|445.27|442.87|445.27|442.87|445.2|442.8|0
1655890700000|2022-06-22 09:38:20|445.12|442.72|445.12|442.72|445.12|442.72|444.97|442.57|0
1655890710000|2022-06-22 09:38:30|445.2|442.8|445.27|442.87|445.27|442.87|445.2|442.8|0
1655890720000|2022-06-22 09:38:40|445.34|442.94|445.56|443.16|445.56|443.16|445.34|442.94|0
1655890730000|2022-06-22 09:38:50|445.71|443.31|445.79|443.39|445.79|443.39|445.71|443.31|0
1655890740000|2022-06-22 09:39:00|445.86|443.46|445.71|443.31|445.94|443.54|445.71|443.31|0
1655890750000|2022-06-22 09:39:10|445.56|443.16|445.27|442.87|445.56|443.16|445.27|442.87|0
1655890760000|2022-06-22 09:39:20|445.42|443.02|445.49|443.09|445.49|443.09|445.42|443.02|0
1655890770000|2022-06-22 09:39:30|445.27|442.87|445.27|442.87|445.34|442.94|445.27|442.87|0
1655890780000|2022-06-22 09:39:40|445.34|442.94|445.42|443.02|445.42|443.02|445.27|442.87|0
1655890790000|2022-06-22 09:39:50|445.34|442.94|445.34|442.94|445.34|442.94|445.27|442.87|0
1655890800000|2022-06-22 09:40:00|445.27|442.87|445.79|443.39|445.79|443.39|445.27|442.87|0
1655890810000|2022-06-22 09:40:10|445.71|443.31|445.79|443.39|445.86|443.46|445.71|443.31|0
1655890820000|2022-06-22 09:40:20|445.86|443.46|445.79|443.39|445.86|443.46|445.41|443.01|0
1655890830000|2022-06-22 09:40:30|445.71|443.31|445.94|443.54|445.94|443.54|445.71|443.31|0
1655890840000|2022-06-22 09:40:40|445.86|443.46|445.71|443.31|445.94|443.54|445.71|443.31|0
1655890850000|2022-06-22 09:40:50|445.56|443.16|445.56|443.16|445.71|443.31|445.56|443.16|0
1655890860000|2022-06-22 09:41:00|445.41|443.01|445.49|443.09|445.49|443.09|445.41|443.01|0
1655890870000|2022-06-22 09:41:10|445.2|442.8|445.2|442.8|445.34|442.94|445.2|442.8|0
1655890880000|2022-06-22 09:41:20|445.12|442.72|445.41|443.01|445.41|443.01|445.12|442.72|0
1655890890000|2022-06-22 09:41:30|445.56|443.16|445.71|443.31|445.71|443.31|445.56|443.16|0
1655890900000|2022-06-22 09:41:40|445.86|443.46|445.71|443.31|445.86|443.46|445.71|443.31|0
1655890910000|2022-06-22 09:41:50|445.64|443.24|445.71|443.31|445.71|443.31|445.64|443.24|0
1655890920000|2022-06-22 09:42:00|445.86|443.46|445.71|443.31|445.86|443.46|445.64|443.24|0
1655890930000|2022-06-22 09:42:10|445.27|442.87|445.56|443.16|445.56|443.16|445.27|442.87|0
1655890940000|2022-06-22 09:42:20|445.27|442.87|445.12|442.72|445.27|442.87|445.12|442.72|0
1655890950000|2022-06-22 09:42:30|445.19|442.79|445.05|442.65|445.19|442.79|445.05|442.65|0
1655890960000|2022-06-22 09:42:40|445.12|442.72|445.56|443.16|445.56|443.16|445.12|442.72|0
1655890970000|2022-06-22 09:42:50|445.34|442.94|445.34|442.94|445.34|442.94|445.34|442.94|0
1655890980000|2022-06-22 09:43:00|445.27|442.87|445.56|443.16|445.56|443.16|445.27|442.87|0
1655890990000|2022-06-22 09:43:10|445.71|443.31|445.86|443.46|445.86|443.46|445.71|443.31|0
1655891000000|2022-06-22 09:43:20|446.01|443.61|446.01|443.61|446.01|443.61|446.01|443.61|0
1655891010000|2022-06-22 09:43:30|446.15|443.75|446.01|443.61|446.15|443.75|446.01|443.61|0
1655891020000|2022-06-22 09:43:40|446.08|443.68|446.08|443.68|446.15|443.75|446.01|443.61|0
1655891030000|2022-06-22 09:43:50|445.94|443.54|445.93|443.53|446.01|443.61|445.93|443.53|0
1655891040000|2022-06-22 09:44:00|445.86|443.46|445.79|443.39|445.86|443.46|445.71|443.31|0
1655891050000|2022-06-22 09:44:10|445.71|443.31|445.56|443.16|445.71|443.31|445.56|443.16|0
1655891060000|2022-06-22 09:44:20|445.64|443.24|445.56|443.16|445.64|443.24|445.56|443.16|0
1655891070000|2022-06-22 09:44:30|445.27|442.87|444.53|442.13|445.27|442.87|444.53|442.13|0
1655891080000|2022-06-22 09:44:40|444.6|442.2|443.86|441.46|444.6|442.2|443.86|441.46|0
1655891090000|2022-06-22 09:44:50|444.08|441.68|444.23|441.83|444.23|441.83|444.08|441.68|0
1655891100000|2022-06-22 09:45:00|444.67|442.27|445.19|442.79|445.19|442.79|444.6|442.2|0
1655891110000|2022-06-22 09:45:10|445.26|442.86|444.9|442.5|445.26|442.86|444.9|442.5|0
1655891120000|2022-06-22 09:45:20|445.12|442.72|444.82|442.42|445.12|442.72|444.82|442.42|0
1655891130000|2022-06-22 09:45:30|444.67|442.27|444.82|442.42|444.82|442.42|444.67|442.27|0
1655891140000|2022-06-22 09:45:40|444.75|442.35|444.67|442.27|444.75|442.35|444.38|441.98|0
1655891150000|2022-06-22 09:45:50|444.38|441.98|444.31|441.91|444.38|441.98|444.23|441.83|0
1655891160000|2022-06-22 09:46:00|444.38|441.98|444.23|441.83|444.38|441.98|444.23|441.83|0
1655891170000|2022-06-22 09:46:10|444.16|441.76|444.38|441.98|444.38|441.98|444.16|441.76|0
1655891180000|2022-06-22 09:46:20|444.52|442.12|444.67|442.27|444.67|442.27|444.52|442.12|0
1655891190000|2022-06-22 09:46:30|444.75|442.35|444.82|442.42|444.82|442.42|444.67|442.27|0
1655891200000|2022-06-22 09:46:40|444.67|442.27|444.67|442.27|444.67|442.27|444.67|442.27|0
1655891210000|2022-06-22 09:46:50|444.6|442.2|444.6|442.2|444.67|442.27|444.6|442.2|0
1655891220000|2022-06-22 09:47:00|444.75|442.35|445.26|442.86|445.26|442.86|444.67|442.27|0
1655891230000|2022-06-22 09:47:10|444.67|442.27|444.75|442.35|444.75|442.35|444.67|442.27|0
1655891240000|2022-06-22 09:47:20|444.97|442.57|445.26|442.86|445.26|442.86|444.97|442.57|0
1655891250000|2022-06-22 09:47:30|445.34|442.94|445.05|442.65|445.34|442.94|445.05|442.65|0
1655891260000|2022-06-22 09:47:40|445.04|442.64|445.26|442.86|445.26|442.86|445.04|442.64|0
1655891270000|2022-06-22 09:47:50|445.41|443.01|445.56|443.16|445.56|443.16|445.41|443.01|0
1655891280000|2022-06-22 09:48:00|445.71|443.31|446.15|443.75|446.15|443.75|445.71|443.31|0
1655891290000|2022-06-22 09:48:10|446|443.6|446.23|443.83|446.23|443.83|446|443.6|0
1655891300000|2022-06-22 09:48:20|446.3|443.9|446|443.6|446.3|443.9|446|443.6|0
1655891310000|2022-06-22 09:48:30|446.15|443.75|446.15|443.75|446.15|443.75|446.15|443.75|0
1655891320000|2022-06-22 09:48:40|446.08|443.68|446.08|443.68|446.08|443.68|446.08|443.68|0
1655891330000|2022-06-22 09:48:50|446|443.6|445.93|443.53|446|443.6|445.93|443.53|0
1655891340000|2022-06-22 09:49:00|445.86|443.46|445.93|443.53|446|443.6|445.86|443.46|0
1655891350000|2022-06-22 09:49:10|446.15|443.75|446.23|443.83|446.3|443.9|446.15|443.75|0
1655891360000|2022-06-22 09:49:20|446.3|443.9|446.23|443.83|446.3|443.9|446.23|443.83|0
1655891370000|2022-06-22 09:49:30|446.15|443.75|446.23|443.83|446.23|443.83|446.15|443.75|0
1655891380000|2022-06-22 09:49:40|446.3|443.9|446.3|443.9|446.3|443.9|446.15|443.75|0
1655891390000|2022-06-22 09:49:50|446.23|443.83|446.08|443.68|446.23|443.83|446.08|443.68|0
1655891400000|2022-06-22 09:50:00|445.93|443.53|445.86|443.46|445.93|443.53|445.71|443.31|0
1655891410000|2022-06-22 09:50:10|446|443.6|446.15|443.75|446.15|443.75|446|443.6|0
1655891420000|2022-06-22 09:50:20|446|443.6|446|443.6|446|443.6|446|443.6|0
1655891430000|2022-06-22 09:50:30|446.08|443.68|445.56|443.16|446.08|443.68|445.56|443.16|0
1655891440000|2022-06-22 09:50:40|445.64|443.24|445.34|442.94|445.64|443.24|445.34|442.94|0
1655891450000|2022-06-22 09:50:50|445.41|443.01|445.56|443.16|445.56|443.16|445.41|443.01|0
1655891460000|2022-06-22 09:51:00|445.64|443.24|445.56|443.16|445.64|443.24|445.56|443.16|0
1655891470000|2022-06-22 09:51:10|445.64|443.24|445.41|443.01|445.64|443.24|445.41|443.01|0
1655891480000|2022-06-22 09:51:20|445.49|443.09|445.49|443.09|445.56|443.16|445.49|443.09|0
1655891490000|2022-06-22 09:51:30|445.41|443.01|445.71|443.31|445.71|443.31|445.41|443.01|0
1655891500000|2022-06-22 09:51:40|445.56|443.16|445.41|443.01|445.56|443.16|445.41|443.01|0
1655891510000|2022-06-22 09:51:50|445.49|443.09|445.34|442.94|445.49|443.09|445.34|442.94|0
1655891520000|2022-06-22 09:52:00|445.41|443.01|445.41|443.01|445.41|443.01|445.19|442.79|0
1655891530000|2022-06-22 09:52:10|445.26|442.86|445.26|442.86|445.34|442.94|445.19|442.79|0
1655891540000|2022-06-22 09:52:20|445.11|442.71|445.19|442.79|445.19|442.79|445.11|442.71|0
1655891550000|2022-06-22 09:52:30|444.97|442.57|445.11|442.71|445.11|442.71|444.97|442.57|0
1655891560000|2022-06-22 09:52:40|445.04|442.64|445.41|443.01|445.41|443.01|445.04|442.64|0
1655891570000|2022-06-22 09:52:50|445.49|443.09|445.26|442.86|445.49|443.09|445.26|442.86|0
1655891580000|2022-06-22 09:53:00|445.34|442.94|444.97|442.57|445.34|442.94|444.97|442.57|0
1655891590000|2022-06-22 09:53:10|445.11|442.71|445.04|442.64|445.11|442.71|444.97|442.57|0
1655891600000|2022-06-22 09:53:20|444.97|442.57|445.04|442.64|445.11|442.71|444.97|442.57|0
1655891610000|2022-06-22 09:53:30|444.82|442.42|445.04|442.64|445.04|442.64|444.82|442.42|0
1655891620000|2022-06-22 09:53:40|445.11|442.71|444.67|442.27|445.11|442.71|444.67|442.27|0
1655891630000|2022-06-22 09:53:50|444.37|441.97|444.45|442.05|444.45|442.05|444.37|441.97|0
1655891640000|2022-06-22 09:54:00|444.6|442.2|444.37|441.97|444.67|442.27|444.37|441.97|0
1655891650000|2022-06-22 09:54:10|444.67|442.27|444.75|442.35|444.82|442.42|444.67|442.27|0
1655891660000|2022-06-22 09:54:20|444.82|442.42|444.08|441.68|444.82|442.42|444.08|441.68|0
1655891670000|2022-06-22 09:54:30|444.01|441.61|444.08|441.68|444.08|441.68|444.01|441.61|0
1655891680000|2022-06-22 09:54:40|443.78|441.38|443.78|441.38|443.93|441.53|443.78|441.38|0
1655891690000|2022-06-22 09:54:50|443.93|441.53|443.86|441.46|443.93|441.53|443.86|441.46|0
1655891700000|2022-06-22 09:55:00|444.01|441.61|444.23|441.83|444.23|441.83|444.01|441.61|0
1655891710000|2022-06-22 09:55:10|443.93|441.53|443.63|441.23|443.93|441.53|443.63|441.23|0
1655891720000|2022-06-22 09:55:20|443.78|441.38|443.63|441.23|443.78|441.38|443.63|441.23|0
1655891730000|2022-06-22 09:55:30|443.56|441.16|443.49|441.09|443.56|441.16|443.34|440.94|0
1655891740000|2022-06-22 09:55:40|443.63|441.23|443.78|441.38|443.86|441.46|443.63|441.23|0
1655891750000|2022-06-22 09:55:50|443.63|441.23|444.01|441.61|444.01|441.61|443.63|441.23|0
1655891760000|2022-06-22 09:56:00|444.15|441.75|444.37|441.97|444.37|441.97|444.15|441.75|0
1655891770000|2022-06-22 09:56:10|444.52|442.12|444.52|442.12|444.52|442.12|444.45|442.05|0
1655891780000|2022-06-22 09:56:20|444.82|442.42|444.67|442.27|444.82|442.42|444.6|442.2|0
1655891790000|2022-06-22 09:56:30|444.52|442.12|444.08|441.68|444.52|442.12|444.01|441.61|0
1655891800000|2022-06-22 09:56:40|443.93|441.53|443.93|441.53|443.93|441.53|443.78|441.38|0
1655891810000|2022-06-22 09:56:50|443.86|441.46|443.93|441.53|443.93|441.53|443.86|441.46|0
1655891820000|2022-06-22 09:57:00|443.86|441.46|443.78|441.38|443.93|441.53|443.78|441.38|0
1655891830000|2022-06-22 09:57:10|443.93|441.53|444.08|441.68|444.22|441.82|443.93|441.53|0
1655891840000|2022-06-22 09:57:20|444.15|441.75|444.37|441.97|444.45|442.05|444.15|441.75|0
1655891850000|2022-06-22 09:57:30|444.82|442.42|444.6|442.2|444.82|442.42|444.6|442.2|0
1655891860000|2022-06-22 09:57:40|444.52|442.12|444.52|442.12|444.67|442.27|444.52|442.12|0
1655891870000|2022-06-22 09:57:50|444.67|442.27|444.67|442.27|444.75|442.35|444.6|442.2|0
1655891880000|2022-06-22 09:58:00|444.52|442.12|444.08|441.68|444.52|442.12|444.08|441.68|0
1655891890000|2022-06-22 09:58:10|443.86|441.46|443.78|441.38|443.86|441.46|443.78|441.38|0
1655891900000|2022-06-22 09:58:20|443.63|441.23|443.78|441.38|443.78|441.38|443.63|441.23|0
1655891910000|2022-06-22 09:58:30|444.08|441.68|444.22|441.82|444.22|441.82|444.08|441.68|0
1655891920000|2022-06-22 09:58:40|444.37|441.97|444.08|441.68|444.37|441.97|444.08|441.68|0
1655891930000|2022-06-22 09:58:50|444.3|441.9|443.93|441.53|444.3|441.9|443.78|441.38|0
1655891940000|2022-06-22 09:59:00|443.86|441.46|444.08|441.68|444.08|441.68|443.86|441.46|0
1655891950000|2022-06-22 09:59:10|444.3|441.9|444.08|441.68|444.3|441.9|444.08|441.68|0
1655891960000|2022-06-22 09:59:20|444.01|441.61|443.86|441.46|444.01|441.61|443.86|441.46|0
1655891970000|2022-06-22 09:59:30|444.01|441.61|443.93|441.53|444.08|441.68|443.93|441.53|0
1655891980000|2022-06-22 09:59:40|444.08|441.68|443.93|441.53|444.08|441.68|443.93|441.53|0
1655891990000|2022-06-22 09:59:50|444.01|441.61|444.15|441.75|444.15|441.75|443.93|441.53|0
1655892000000|2022-06-22 10:00:00|444.22|441.82|444.22|441.82|444.22|441.82|444.22|441.82|0
1655892010000|2022-06-22 10:00:10|444.52|442.12|444.22|441.82|444.52|442.12|444.22|441.82|0
1655892020000|2022-06-22 10:00:20|444.15|441.75|444.15|441.75|444.22|441.82|444.15|441.75|0
1655892030000|2022-06-22 10:00:30|444.22|441.82|444.45|442.05|444.52|442.12|444.22|441.82|0
1655892040000|2022-06-22 10:00:40|444.37|441.97|444.45|442.05|444.52|442.12|444.37|441.97|0
1655892050000|2022-06-22 10:00:50|444.52|442.12|444.67|442.27|444.67|442.27|444.52|442.12|0
1655892060000|2022-06-22 10:01:00|444.82|442.42|444.37|441.97|444.82|442.42|444.37|441.97|0
1655892070000|2022-06-22 10:01:10|444.45|442.05|444.45|442.05|444.52|442.12|444.37|441.97|0
1655892080000|2022-06-22 10:01:20|444.52|442.12|444.37|441.97|444.52|442.12|444.37|441.97|0
1655892090000|2022-06-22 10:01:30|444.6|442.2|444.81|442.41|444.81|442.41|444.6|442.2|0
1655892100000|2022-06-22 10:01:40|444.74|442.34|444.96|442.56|444.96|442.56|444.74|442.34|0
1655892110000|2022-06-22 10:01:50|444.67|442.27|444.67|442.27|444.67|442.27|444.67|442.27|0
1655892120000|2022-06-22 10:02:00|444.45|442.05|444.81|442.41|444.81|442.41|444.45|442.05|0
1655892130000|2022-06-22 10:02:10|444.74|442.34|444.81|442.41|444.81|442.41|444.74|442.34|0
1655892140000|2022-06-22 10:02:20|444.96|442.56|444.96|442.56|444.96|442.56|444.81|442.41|0
1655892150000|2022-06-22 10:02:30|444.81|442.41|444.67|442.27|444.81|442.41|444.67|442.27|0
1655892160000|2022-06-22 10:02:40|444.81|442.41|445.04|442.64|445.04|442.64|444.81|442.41|0
1655892170000|2022-06-22 10:02:50|444.96|442.56|444.96|442.56|445.04|442.64|444.96|442.56|0
1655892180000|2022-06-22 10:03:00|444.52|442.12|444.67|442.27|444.67|442.27|444.52|442.12|0
1655892190000|2022-06-22 10:03:10|444.74|442.34|444.67|442.27|444.74|442.34|444.67|442.27|0
1655892200000|2022-06-22 10:03:20|444.6|442.2|444.67|442.27|444.67|442.27|444.6|442.2|0
1655892210000|2022-06-22 10:03:30|444.52|442.12|444.6|442.2|444.6|442.2|444.52|442.12|0
1655892220000|2022-06-22 10:03:40|444.52|442.12|443.78|441.38|444.6|442.2|443.78|441.38|0
1655892230000|2022-06-22 10:03:50|443.71|441.31|443.63|441.23|443.71|441.31|443.63|441.23|0
1655892240000|2022-06-22 10:04:00|443.71|441.31|443.93|441.53|443.93|441.53|443.71|441.31|0
1655892250000|2022-06-22 10:04:10|444|441.6|443.93|441.53|444.07|441.67|443.93|441.53|0
1655892260000|2022-06-22 10:04:20|443.78|441.38|443.63|441.23|443.78|441.38|443.63|441.23|0
1655892270000|2022-06-22 10:04:30|443.48|441.08|443.12|440.72|443.48|441.08|442.97|440.57|0
1655892280000|2022-06-22 10:04:40|443.04|440.64|442.89|440.49|443.04|440.64|442.89|440.49|0
1655892290000|2022-06-22 10:04:50|443.04|440.64|443.19|440.79|443.19|440.79|442.97|440.57|0
1655892300000|2022-06-22 10:05:00|442.97|440.57|442.53|440.13|442.97|440.57|442.53|440.13|0
1655892310000|2022-06-22 10:05:10|442.45|440.05|442.6|440.2|442.6|440.2|442.45|440.05|0
1655892320000|2022-06-22 10:05:20|442.67|440.27|442.38|439.98|442.67|440.27|442.3|439.9|0
1655892330000|2022-06-22 10:05:30|442.3|439.9|442.45|440.05|442.45|440.05|442.3|439.9|0
1655892340000|2022-06-22 10:05:40|442.75|440.35|442.3|439.9|442.75|440.35|442.3|439.9|0
1655892350000|2022-06-22 10:05:50|442.38|439.98|442.3|439.9|442.38|439.98|442.3|439.9|0
1655892360000|2022-06-22 10:06:00|442.6|440.2|442.67|440.27|442.67|440.27|442.45|440.05|0
1655892370000|2022-06-22 10:06:10|442.75|440.35|442.75|440.35|442.89|440.49|442.75|440.35|0
1655892380000|2022-06-22 10:06:20|442.82|440.42|442.74|440.34|442.82|440.42|442.74|440.34|0
1655892390000|2022-06-22 10:06:30|442.3|439.9|442.3|439.9|442.3|439.9|442.3|439.9|0
1655892400000|2022-06-22 10:06:40|442.23|439.83|442.16|439.76|442.23|439.83|442.16|439.76|0
1655892420000|2022-06-22 10:07:00|442.3|439.9|442.3|439.9|442.3|439.9|442.3|439.9|0
1655892430000|2022-06-22 10:07:10|442.16|439.76|442.45|440.05|442.45|440.05|442.15|439.75|0
1655892440000|2022-06-22 10:07:20|442.6|440.2|442.6|440.2|442.6|440.2|442.45|440.05|0
1655892450000|2022-06-22 10:07:30|442.53|440.13|442.6|440.2|442.6|440.2|442.45|440.05|0
1655892470000|2022-06-22 10:07:50|442.53|440.13|442.53|440.13|442.53|440.13|442.53|440.13|0
1655892480000|2022-06-22 10:08:00|442.45|440.05|442.15|439.75|442.45|440.05|442.08|439.68|0
1655892490000|2022-06-22 10:08:10|442.3|439.9|442.3|439.9|442.3|439.9|442.3|439.9|0
1655892500000|2022-06-22 10:08:20|442.38|439.98|442.45|440.05|442.45|440.05|442.38|439.98|0
1655892510000|2022-06-22 10:08:30|442.3|439.9|442.38|439.98|442.38|439.98|442.3|439.9|0
1655892520000|2022-06-22 10:08:40|442.45|440.05|442.53|440.13|442.6|440.2|442.45|440.05|0
1655892530000|2022-06-22 10:08:50|442.45|440.05|442.3|439.9|442.45|440.05|442.3|439.9|0
1655892540000|2022-06-22 10:09:00|442.15|439.75|442.01|439.61|442.15|439.75|442.01|439.61|0
1655892550000|2022-06-22 10:09:10|442.15|439.75|442.15|439.75|442.15|439.75|442.15|439.75|0
1655892560000|2022-06-22 10:09:20|442.08|439.68|442.01|439.61|442.08|439.68|442.01|439.61|0
1655892570000|2022-06-22 10:09:30|442.15|439.75|442.01|439.61|442.15|439.75|442.01|439.61|0
1655892580000|2022-06-22 10:09:40|441.94|439.54|441.71|439.31|441.94|439.54|441.71|439.31|0
1655892590000|2022-06-22 10:09:50|441.79|439.39|441.71|439.31|441.79|439.39|441.71|439.31|0
1655892600000|2022-06-22 10:10:00|441.86|439.46|442.01|439.61|442.01|439.61|441.86|439.46|0
1655892610000|2022-06-22 10:10:10|441.86|439.46|441.71|439.31|441.86|439.46|441.71|439.31|0
1655892620000|2022-06-22 10:10:20|441.64|439.24|441.56|439.16|441.71|439.31|441.56|439.16|0
1655892630000|2022-06-22 10:10:30|441.49|439.09|441.42|439.02|441.49|439.09|441.42|439.02|0
1655892640000|2022-06-22 10:10:40|441.64|439.24|441.27|438.87|441.64|439.24|441.27|438.87|0
1655892650000|2022-06-22 10:10:50|441.35|438.95|441.42|439.02|441.42|439.02|441.27|438.87|0
1655892660000|2022-06-22 10:11:00|441.35|438.95|441.42|439.02|441.42|439.02|441.35|438.95|0
1655892670000|2022-06-22 10:11:10|441.27|438.87|441.27|438.87|441.27|438.87|441.27|438.87|0
1655892680000|2022-06-22 10:11:20|441.12|438.72|441.12|438.72|441.12|438.72|441.12|438.72|0
1655892690000|2022-06-22 10:11:30|440.98|438.58|440.98|438.58|440.98|438.58|440.98|438.58|0
1655892700000|2022-06-22 10:11:40|440.83|438.43|440.83|438.43|440.83|438.43|440.83|438.43|0
1655892710000|2022-06-22 10:11:50|441.27|438.87|441.27|438.87|441.42|439.02|441.27|438.87|0
1655892720000|2022-06-22 10:12:00|441.2|438.8|441.2|438.8|441.2|438.8|441.12|438.72|0
1655892730000|2022-06-22 10:12:10|441.27|438.87|441.49|439.09|441.49|439.09|441.27|438.87|0
1655892740000|2022-06-22 10:12:20|441.42|439.02|441.56|439.16|441.56|439.16|441.42|439.02|0
1655892750000|2022-06-22 10:12:30|441.64|439.24|442.01|439.61|442.01|439.61|441.64|439.24|0
1655892760000|2022-06-22 10:12:40|441.93|439.53|441.86|439.46|441.93|439.53|441.86|439.46|0
1655892770000|2022-06-22 10:12:50|441.71|439.31|441.71|439.31|441.71|439.31|441.64|439.24|0
1655892780000|2022-06-22 10:13:00|441.86|439.46|441.86|439.46|442.01|439.61|441.86|439.46|0
1655892790000|2022-06-22 10:13:10|441.71|439.31|441.86|439.46|441.86|439.46|441.71|439.31|0
1655892800000|2022-06-22 10:13:20|442.01|439.61|442.08|439.68|442.08|439.68|442.01|439.61|0
1655892810000|2022-06-22 10:13:30|442.15|439.75|442.01|439.61|442.15|439.75|442.01|439.61|0
1655892820000|2022-06-22 10:13:40|441.86|439.46|441.86|439.46|441.86|439.46|441.86|439.46|0
1655892830000|2022-06-22 10:13:50|442.01|439.61|441.86|439.46|442.01|439.61|441.86|439.46|0
1655892840000|2022-06-22 10:14:00|441.93|439.53|442.01|439.61|442.15|439.75|441.93|439.53|0
1655892850000|2022-06-22 10:14:10|441.93|439.53|442.01|439.61|442.01|439.61|441.93|439.53|0
1655892860000|2022-06-22 10:14:20|442|439.6|441.86|439.46|442|439.6|441.86|439.46|0
1655892870000|2022-06-22 10:14:30|441.71|439.31|441.56|439.16|441.71|439.31|441.56|439.16|0
1655892880000|2022-06-22 10:14:40|441.71|439.31|441.56|439.16|441.71|439.31|441.56|439.16|0
1655892890000|2022-06-22 10:14:50|441.49|439.09|441.71|439.31|441.71|439.31|441.49|439.09|0
1655892900000|2022-06-22 10:15:00|441.64|439.24|441.42|439.02|441.79|439.39|441.42|439.02|0
1655892910000|2022-06-22 10:15:10|441.71|439.31|441.56|439.16|441.71|439.31|441.56|439.16|0
1655892920000|2022-06-22 10:15:20|441.49|439.09|441.27|438.87|441.49|439.09|441.27|438.87|0
1655892930000|2022-06-22 10:15:30|441.12|438.72|440.97|438.57|441.2|438.8|440.97|438.57|0
1655892940000|2022-06-22 10:15:40|441.12|438.72|441.2|438.8|441.27|438.87|441.12|438.72|0
1655892950000|2022-06-22 10:15:50|441.27|438.87|441.12|438.72|441.27|438.87|441.12|438.72|0
1655892960000|2022-06-22 10:16:00|441.27|438.87|441.2|438.8|441.27|438.87|441.2|438.8|0
1655892970000|2022-06-22 10:16:10|441.42|439.02|441.56|439.16|441.56|439.16|441.42|439.02|0
1655892980000|2022-06-22 10:16:20|441.49|439.09|441.56|439.16|441.56|439.16|441.42|439.02|0
1655892990000|2022-06-22 10:16:30|441.49|439.09|441.42|439.02|441.49|439.09|441.42|439.02|0
1655893000000|2022-06-22 10:16:40|441.56|439.16|441.56|439.16|441.56|439.16|441.49|439.09|0
1655893010000|2022-06-22 10:16:50|441.64|439.24|441.71|439.31|441.71|439.31|441.56|439.16|0
1655893020000|2022-06-22 10:17:00|441.86|439.46|441.56|439.16|441.86|439.46|441.56|439.16|0
1655893030000|2022-06-22 10:17:10|441.49|439.09|441.86|439.46|441.86|439.46|441.49|439.09|0
1655893040000|2022-06-22 10:17:20|441.41|439.01|441.27|438.87|441.41|439.01|441.27|438.87|0
1655893050000|2022-06-22 10:17:30|441.2|438.8|441.2|438.8|441.27|438.87|441.2|438.8|0
1655893060000|2022-06-22 10:17:40|441.27|438.87|441.27|438.87|441.27|438.87|441.27|438.87|0
1655893070000|2022-06-22 10:17:50|441.41|439.01|441.41|439.01|441.49|439.09|441.41|439.01|0
1655893080000|2022-06-22 10:18:00|441.27|438.87|441.71|439.31|441.71|439.31|441.27|438.87|0
1655893090000|2022-06-22 10:18:10|441.64|439.24|441.64|439.24|441.64|439.24|441.64|439.24|0
1655893100000|2022-06-22 10:18:20|441.79|439.39|441.49|439.09|441.79|439.39|441.49|439.09|0
1655893110000|2022-06-22 10:18:30|441.56|439.16|441.56|439.16|441.71|439.31|441.49|439.09|0
1655893120000|2022-06-22 10:18:40|441.41|439.01|441.79|439.39|441.79|439.39|441.41|439.01|0
1655893130000|2022-06-22 10:18:50|441.86|439.46|441.86|439.46|442|439.6|441.86|439.46|0
1655893140000|2022-06-22 10:19:00|441.71|439.31|442.37|439.97|442.37|439.97|441.71|439.31|0
1655893150000|2022-06-22 10:19:10|442.3|439.9|442.3|439.9|442.3|439.9|442.15|439.75|0
1655893160000|2022-06-22 10:19:20|442.37|439.97|442.45|440.05|442.45|440.05|442.37|439.97|0
1655893170000|2022-06-22 10:19:30|442.3|439.9|442.3|439.9|442.45|440.05|442.3|439.9|0
1655893180000|2022-06-22 10:19:40|442.37|439.97|442.59|440.19|442.59|440.19|442.37|439.97|0
1655893190000|2022-06-22 10:19:50|442.45|440.05|442.3|439.9|442.45|440.05|442.3|439.9|0
1655893200000|2022-06-22 10:20:00|442.23|439.83|441.86|439.46|442.23|439.83|441.86|439.46|0
1655893210000|2022-06-22 10:20:10|441.71|439.31|442.08|439.68|442.08|439.68|441.71|439.31|0
1655893220000|2022-06-22 10:20:20|442.15|439.75|442|439.6|442.15|439.75|442|439.6|0
1655893240000|2022-06-22 10:20:40|442.08|439.68|442|439.6|442.08|439.68|442|439.6|0
1655893250000|2022-06-22 10:20:50|441.86|439.46|441.93|439.53|442|439.6|441.86|439.46|0
1655893260000|2022-06-22 10:21:00|442|439.6|442|439.6|442.15|439.75|442|439.6|0
1655893270000|2022-06-22 10:21:10|442.15|439.75|442|439.6|442.15|439.75|442|439.6|0
1655893280000|2022-06-22 10:21:20|441.78|439.38|441.71|439.31|441.78|439.38|441.71|439.31|0
1655893290000|2022-06-22 10:21:30|441.56|439.16|440.97|438.57|441.56|439.16|440.97|438.57|0
1655893300000|2022-06-22 10:21:40|441.27|438.87|440.97|438.57|441.27|438.87|440.97|438.57|0
1655893310000|2022-06-22 10:21:50|441.05|438.65|441.12|438.72|441.12|438.72|440.9|438.5|0
1655893320000|2022-06-22 10:22:00|440.97|438.57|440.97|438.57|441.05|438.65|440.97|438.57|0
1655893330000|2022-06-22 10:22:10|441.05|438.65|441.05|438.65|441.12|438.72|440.97|438.57|0
1655893340000|2022-06-22 10:22:20|441.12|438.72|441.12|438.72|441.12|438.72|441.12|438.72|0
1655893350000|2022-06-22 10:22:30|440.97|438.57|440.82|438.42|440.97|438.57|440.82|438.42|0
1655893360000|2022-06-22 10:22:40|440.9|438.5|441.05|438.65|441.05|438.65|440.9|438.5|0
1655893370000|2022-06-22 10:22:50|440.97|438.57|440.75|438.35|440.97|438.57|440.75|438.35|0
1655893380000|2022-06-22 10:23:00|440.53|438.13|440.82|438.42|440.82|438.42|440.53|438.13|0
1655893390000|2022-06-22 10:23:10|440.75|438.35|440.97|438.57|440.97|438.57|440.75|438.35|0
1655893400000|2022-06-22 10:23:20|441.05|438.65|441.05|438.65|441.12|438.72|441.05|438.65|0
1655893410000|2022-06-22 10:23:30|440.82|438.42|441.12|438.72|441.12|438.72|440.68|438.28|0
1655893420000|2022-06-22 10:23:40|440.97|438.57|440.82|438.42|440.97|438.57|440.82|438.42|0
1655893430000|2022-06-22 10:23:50|440.9|438.5|440.9|438.5|440.9|438.5|440.9|438.5|0
1655893440000|2022-06-22 10:24:00|440.97|438.57|440.53|438.13|440.97|438.57|440.24|437.84|0
1655893450000|2022-06-22 10:24:10|440.61|438.21|440.53|438.13|440.61|438.21|440.53|438.13|0
1655893460000|2022-06-22 10:24:20|440.46|438.06|440.46|438.06|440.46|438.06|440.46|438.06|0
1655893470000|2022-06-22 10:24:30|440.53|438.13|440.46|438.06|440.53|438.13|440.46|438.06|0
1655893480000|2022-06-22 10:24:40|440.53|438.13|440.53|438.13|440.68|438.28|440.53|438.13|0
1655893490000|2022-06-22 10:24:50|440.38|437.98|440.38|437.98|440.53|438.13|440.38|437.98|0
1655893500000|2022-06-22 10:25:00|440.53|438.13|440.68|438.28|440.68|438.28|440.53|438.13|0
1655893510000|2022-06-22 10:25:10|440.53|438.13|440.53|438.13|440.68|438.28|440.53|438.13|0
1655893520000|2022-06-22 10:25:20|440.38|437.98|440.24|437.84|440.38|437.98|440.24|437.84|0
1655893530000|2022-06-22 10:25:30|440.09|437.69|439.87|437.47|440.09|437.69|439.87|437.47|0
1655893540000|2022-06-22 10:25:40|439.94|437.54|440.09|437.69|440.09|437.69|439.94|437.54|0
1655893550000|2022-06-22 10:25:50|439.94|437.54|439.87|437.47|439.94|437.54|439.87|437.47|0
1655893560000|2022-06-22 10:26:00|439.94|437.54|440.09|437.69|440.09|437.69|439.94|437.54|0
1655893570000|2022-06-22 10:26:10|440.24|437.84|440.38|437.98|440.38|437.98|440.24|437.84|0
1655893580000|2022-06-22 10:26:20|440.23|437.83|439.94|437.54|440.23|437.83|439.94|437.54|0
1655893590000|2022-06-22 10:26:30|440.09|437.69|440.23|437.83|440.23|437.83|440.09|437.69|0
1655893600000|2022-06-22 10:26:40|440.38|437.98|440.53|438.13|440.53|438.13|440.38|437.98|0
1655893620000|2022-06-22 10:27:00|440.38|437.98|440.53|438.13|440.53|438.13|440.38|437.98|0
1655893630000|2022-06-22 10:27:10|440.46|438.06|440.68|438.28|440.82|438.42|440.46|438.06|0
1655893640000|2022-06-22 10:27:20|440.82|438.42|440.68|438.28|440.82|438.42|440.68|438.28|0
1655893650000|2022-06-22 10:27:30|440.53|438.13|440.53|438.13|440.53|438.13|440.53|438.13|0
1655893660000|2022-06-22 10:27:40|440.68|438.28|440.97|438.57|440.97|438.57|440.68|438.28|0
1655893670000|2022-06-22 10:27:50|440.82|438.42|440.68|438.28|440.82|438.42|440.68|438.28|0
1655893680000|2022-06-22 10:28:00|440.82|438.42|440.82|438.42|440.82|438.42|440.68|438.28|0
1655893690000|2022-06-22 10:28:10|440.97|438.57|440.97|438.57|440.97|438.57|440.9|438.5|0
1655893700000|2022-06-22 10:28:20|440.9|438.5|440.9|438.5|440.9|438.5|440.9|438.5|0
1655893710000|2022-06-22 10:28:30|440.97|438.57|440.68|438.28|440.97|438.57|440.68|438.28|0
1655893720000|2022-06-22 10:28:40|440.82|438.42|440.82|438.42|440.82|438.42|440.82|438.42|0
1655893730000|2022-06-22 10:28:50|440.67|438.27|440.67|438.27|440.67|438.27|440.67|438.27|0
1655893740000|2022-06-22 10:29:00|440.53|438.13|440.23|437.83|440.53|438.13|440.23|437.83|0
1655893750000|2022-06-22 10:29:10|440.09|437.69|440.38|437.98|440.38|437.98|439.94|437.54|0
1655893760000|2022-06-22 10:29:20|440.53|438.13|440.67|438.27|440.67|438.27|440.53|438.13|0
1655893780000|2022-06-22 10:29:40|440.6|438.2|440.53|438.13|440.6|438.2|440.53|438.13|0
1655893790000|2022-06-22 10:29:50|440.67|438.27|440.67|438.27|440.67|438.27|440.67|438.27|0
1655893800000|2022-06-22 10:30:00|440.09|437.69|440.23|437.83|440.23|437.83|440.09|437.69|0
1655893810000|2022-06-22 10:30:10|440.53|438.13|440.53|438.13|440.53|438.13|440.53|438.13|0
1655893820000|2022-06-22 10:30:20|440.46|438.06|440.53|438.13|440.53|438.13|440.46|438.06|0
1655893850000|2022-06-22 10:30:50|440.46|438.06|440.53|438.13|440.53|438.13|440.46|438.06|0
1655893860000|2022-06-22 10:31:00|440.38|437.98|440.53|438.13|440.53|438.13|440.38|437.98|0
1655893870000|2022-06-22 10:31:10|440.46|438.06|440.53|438.13|440.53|438.13|440.46|438.06|0
1655893890000|2022-06-22 10:31:30|440.23|437.83|440.23|437.83|440.23|437.83|440.23|437.83|0
1655893920000|2022-06-22 10:32:00|440.09|437.69|440.23|437.83|440.23|437.83|440.09|437.69|0
1655893930000|2022-06-22 10:32:10|440.31|437.91|440.31|437.91|440.31|437.91|440.31|437.91|0
1655893940000|2022-06-22 10:32:20|440.38|437.98|440.67|438.27|440.67|438.27|440.38|437.98|0
1655893960000|2022-06-22 10:32:40|440.6|438.2|440.53|438.13|440.6|438.2|440.53|438.13|0
1655893970000|2022-06-22 10:32:50|440.6|438.2|440.82|438.42|440.82|438.42|440.6|438.2|0
1655893980000|2022-06-22 10:33:00|440.75|438.35|440.82|438.42|440.82|438.42|440.67|438.27|0
1655893990000|2022-06-22 10:33:10|440.9|438.5|440.9|438.5|440.9|438.5|440.9|438.5|0
1655894000000|2022-06-22 10:33:20|440.97|438.57|440.97|438.57|440.97|438.57|440.97|438.57|0
1655894010000|2022-06-22 10:33:30|440.82|438.42|440.9|438.5|440.9|438.5|440.82|438.42|0
1655894020000|2022-06-22 10:33:40|440.82|438.42|440.97|438.57|440.97|438.57|440.82|438.42|0
1655894040000|2022-06-22 10:34:00|441.04|438.64|441.11|438.71|441.11|438.71|441.04|438.64|0
1655894050000|2022-06-22 10:34:10|440.97|438.57|440.97|438.57|441.04|438.64|440.97|438.57|0
1655894060000|2022-06-22 10:34:20|441.04|438.64|440.97|438.57|441.11|438.71|440.97|438.57|0
1655894070000|2022-06-22 10:34:30|441.04|438.64|440.97|438.57|441.04|438.64|440.82|438.42|0
1655894080000|2022-06-22 10:34:40|440.9|438.5|440.82|438.42|440.9|438.5|440.82|438.42|0
1655894090000|2022-06-22 10:34:50|440.97|438.57|440.97|438.57|440.97|438.57|440.9|438.5|0
1655894100000|2022-06-22 10:35:00|440.82|438.42|440.82|438.42|440.82|438.42|440.82|438.42|0
1655894110000|2022-06-22 10:35:10|440.97|438.57|441.26|438.86|441.26|438.86|440.97|438.57|0
1655894120000|2022-06-22 10:35:20|441.19|438.79|441.19|438.79|441.19|438.79|441.19|438.79|0
1655894130000|2022-06-22 10:35:30|441.11|438.71|440.82|438.42|441.11|438.71|440.67|438.27|0
1655894140000|2022-06-22 10:35:40|440.53|438.13|440.53|438.13|440.53|438.13|440.53|438.13|0
1655894150000|2022-06-22 10:35:50|440.45|438.05|440.53|438.13|440.6|438.2|440.45|438.05|0
1655894160000|2022-06-22 10:36:00|440.38|437.98|440.38|437.98|440.53|438.13|440.38|437.98|0
1655894170000|2022-06-22 10:36:10|440.31|437.91|440.67|438.27|440.67|438.27|440.31|437.91|0
1655894180000|2022-06-22 10:36:20|440.82|438.42|440.6|438.2|440.82|438.42|440.6|438.2|0
1655894190000|2022-06-22 10:36:30|440.53|438.13|440.53|438.13|440.53|438.13|440.53|438.13|0
1655894200000|2022-06-22 10:36:40|440.67|438.27|441.11|438.71|441.11|438.71|440.67|438.27|0
1655894210000|2022-06-22 10:36:50|441.26|438.86|441.11|438.71|441.26|438.86|441.11|438.71|0
1655894220000|2022-06-22 10:37:00|441.26|438.86|441.26|438.86|441.26|438.86|441.26|438.86|0
1655894230000|2022-06-22 10:37:10|441.11|438.71|441.26|438.86|441.26|438.86|441.11|438.71|0
1655894240000|2022-06-22 10:37:20|441.34|438.94|441.55|439.15|441.55|439.15|441.34|438.94|0
1655894250000|2022-06-22 10:37:30|441.41|439.01|441.41|439.01|441.55|439.15|441.41|439.01|0
1655894260000|2022-06-22 10:37:40|441.48|439.08|441.63|439.23|441.63|439.23|441.48|439.08|0
1655894270000|2022-06-22 10:37:50|441.7|439.3|442.07|439.67|442.07|439.67|441.7|439.3|0
1655894280000|2022-06-22 10:38:00|442.29|439.89|442|439.6|442.29|439.89|442|439.6|0
1655894290000|2022-06-22 10:38:10|441.85|439.45|442.14|439.74|442.14|439.74|441.85|439.45|0
1655894300000|2022-06-22 10:38:20|442|439.6|442.14|439.74|442.14|439.74|442|439.6|0
1655894310000|2022-06-22 10:38:30|442.29|439.89|442.29|439.89|442.29|439.89|442.22|439.82|0
1655894320000|2022-06-22 10:38:40|442.44|440.04|442.44|440.04|442.44|440.04|442.37|439.97|0
1655894330000|2022-06-22 10:38:50|442.59|440.19|442.59|440.19|442.59|440.19|442.59|440.19|0
1655894340000|2022-06-22 10:39:00|442.29|439.89|442.14|439.74|442.29|439.89|442.14|439.74|0
1655894350000|2022-06-22 10:39:10|442.29|439.89|442.14|439.74|442.29|439.89|442.14|439.74|0
1655894360000|2022-06-22 10:39:20|442.29|439.89|442.14|439.74|442.44|440.04|442.14|439.74|0
1655894370000|2022-06-22 10:39:30|442.29|439.89|442.29|439.89|442.29|439.89|442.29|439.89|0
1655894380000|2022-06-22 10:39:40|442|439.6|441.78|439.38|442|439.6|441.7|439.3|0
1655894390000|2022-06-22 10:39:50|441.7|439.3|442|439.6|442|439.6|441.7|439.3|0
1655894400000|2022-06-22 10:40:00|442.14|439.74|442.29|439.89|442.29|439.89|442.14|439.74|0
1655894410000|2022-06-22 10:40:10|442.37|439.97|442.29|439.89|442.37|439.97|442.29|439.89|0
1655894420000|2022-06-22 10:40:20|442.37|439.97|442.73|440.33|442.73|440.33|442.37|439.97|0
1655894430000|2022-06-22 10:40:30|442.66|440.26|442.66|440.26|442.66|440.26|442.66|440.26|0
1655894440000|2022-06-22 10:40:40|442.73|440.33|442.66|440.26|442.73|440.33|442.58|440.18|0
1655894450000|2022-06-22 10:40:50|442.73|440.33|442.73|440.33|442.73|440.33|442.73|440.33|0
1655894460000|2022-06-22 10:41:00|442.81|440.41|442.88|440.48|442.88|440.48|442.73|440.33|0
1655894470000|2022-06-22 10:41:10|442.73|440.33|442.58|440.18|442.73|440.33|442.58|440.18|0
1655894480000|2022-06-22 10:41:20|442.66|440.26|442.66|440.26|442.66|440.26|442.66|440.26|0
1655894490000|2022-06-22 10:41:30|442.58|440.18|442.73|440.33|442.73|440.33|442.58|440.18|0
1655894500000|2022-06-22 10:41:40|442.66|440.26|442.66|440.26|442.73|440.33|442.66|440.26|0
1655894510000|2022-06-22 10:41:50|442.73|440.33|442.88|440.48|442.88|440.48|442.73|440.33|0
1655894520000|2022-06-22 10:42:00|442.73|440.33|443.03|440.63|443.03|440.63|442.73|440.33|0
1655894530000|2022-06-22 10:42:10|443.32|440.92|443.32|440.92|443.32|440.92|443.32|440.92|0
1655894540000|2022-06-22 10:42:20|443.47|441.07|443.4|441|443.55|441.15|443.4|441|0
1655894550000|2022-06-22 10:42:30|443.47|441.07|443.76|441.36|443.76|441.36|443.4|441|0
1655894560000|2022-06-22 10:42:40|444.06|441.66|444.06|441.66|444.06|441.66|444.06|441.66|0
1655894570000|2022-06-22 10:42:50|444.14|441.74|444.14|441.74|444.14|441.74|444.14|441.74|0
1655894580000|2022-06-22 10:43:00|444.21|441.81|443.91|441.51|444.21|441.81|443.76|441.36|0
1655894590000|2022-06-22 10:43:10|443.69|441.29|443.69|441.29|443.69|441.29|443.69|441.29|0
1655894600000|2022-06-22 10:43:20|443.91|441.51|444.21|441.81|444.21|441.81|443.91|441.51|0
1655894610000|2022-06-22 10:43:30|444.06|441.66|443.76|441.36|444.06|441.66|443.76|441.36|0
1655894620000|2022-06-22 10:43:40|443.91|441.51|443.99|441.59|444.06|441.66|443.91|441.51|0
1655894630000|2022-06-22 10:43:50|443.47|441.07|443.32|440.92|443.47|441.07|443.32|440.92|0
1655894640000|2022-06-22 10:44:00|443.25|440.85|443.32|440.92|443.32|440.92|443.25|440.85|0
1655894650000|2022-06-22 10:44:10|443.17|440.77|443.03|440.63|443.32|440.92|443.03|440.63|0
1655894660000|2022-06-22 10:44:20|442.96|440.56|442.88|440.48|443.03|440.63|442.88|440.48|0
1655894670000|2022-06-22 10:44:30|442.81|440.41|442.66|440.26|442.88|440.48|442.66|440.26|0
1655894680000|2022-06-22 10:44:40|442.88|440.48|442.88|440.48|443.1|440.7|442.88|440.48|0
1655894690000|2022-06-22 10:44:50|442.81|440.41|443.03|440.63|443.03|440.63|442.81|440.41|0
1655894700000|2022-06-22 10:45:00|443.1|440.7|442.88|440.48|443.17|440.77|442.88|440.48|0
1655894710000|2022-06-22 10:45:10|442.81|440.41|442.81|440.41|442.95|440.55|442.81|440.41|0
1655894720000|2022-06-22 10:45:20|442.88|440.48|442.88|440.48|442.88|440.48|442.88|440.48|0
1655894730000|2022-06-22 10:45:30|442.58|440.18|442.73|440.33|442.73|440.33|442.58|440.18|0
1655894740000|2022-06-22 10:45:40|442.58|440.18|442.51|440.11|442.58|440.18|442.51|440.11|0
1655894750000|2022-06-22 10:45:50|442.22|439.82|442.22|439.82|442.22|439.82|442.14|439.74|0
1655894760000|2022-06-22 10:46:00|442.14|439.74|442.44|440.04|442.44|440.04|442.14|439.74|0
1655894770000|2022-06-22 10:46:10|442.29|439.89|442.44|440.04|442.44|440.04|442.29|439.89|0
1655894780000|2022-06-22 10:46:20|442.58|440.18|442.58|440.18|442.66|440.26|442.58|440.18|0
1655894790000|2022-06-22 10:46:30|442.73|440.33|442.73|440.33|442.73|440.33|442.73|440.33|0
1655894800000|2022-06-22 10:46:40|442.88|440.48|442.29|439.89|442.88|440.48|442.29|439.89|0
1655894810000|2022-06-22 10:46:50|442.58|440.18|442.88|440.48|442.88|440.48|442.44|440.04|0
1655894820000|2022-06-22 10:47:00|442.73|440.33|442.73|440.33|442.73|440.33|442.58|440.18|0
1655894830000|2022-06-22 10:47:10|442.58|440.18|442.66|440.26|442.66|440.26|442.58|440.18|0
1655894840000|2022-06-22 10:47:20|442.58|440.18|442.14|439.74|442.58|440.18|442.14|439.74|0
1655894850000|2022-06-22 10:47:30|442.29|439.89|442.29|439.89|442.43|440.03|442.29|439.89|0
1655894860000|2022-06-22 10:47:40|441.99|439.59|441.99|439.59|441.99|439.59|441.99|439.59|0
1655894870000|2022-06-22 10:47:50|441.85|439.45|441.77|439.37|441.85|439.45|441.77|439.37|0
1655894880000|2022-06-22 10:48:00|441.85|439.45|441.92|439.52|441.92|439.52|441.7|439.3|0
1655894890000|2022-06-22 10:48:10|441.99|439.59|441.85|439.45|441.99|439.59|441.85|439.45|0
1655894900000|2022-06-22 10:48:20|441.77|439.37|441.26|438.86|441.77|439.37|441.26|438.86|0
1655894910000|2022-06-22 10:48:30|441.19|438.79|441.4|439|441.4|439|441.19|438.79|0
1655894920000|2022-06-22 10:48:40|441.26|438.86|441.26|438.86|441.26|438.86|441.26|438.86|0
1655894930000|2022-06-22 10:48:50|441.19|438.79|441.26|438.86|441.26|438.86|441.19|438.79|0
1655894940000|2022-06-22 10:49:00|441.04|438.64|441.26|438.86|441.26|438.86|441.04|438.64|0
1655894950000|2022-06-22 10:49:10|441.19|438.79|441.11|438.71|441.19|438.79|441.11|438.71|0
1655894960000|2022-06-22 10:49:20|441.26|438.86|441.19|438.79|441.26|438.86|441.19|438.79|0
1655894970000|2022-06-22 10:49:30|441.11|438.71|440.96|438.56|441.26|438.86|440.96|438.56|0
1655894980000|2022-06-22 10:49:40|440.81|438.41|441.04|438.64|441.04|438.64|440.81|438.41|0
1655894990000|2022-06-22 10:49:50|440.96|438.56|440.89|438.49|440.96|438.56|440.89|438.49|0
1655895000000|2022-06-22 10:50:00|440.81|438.41|440.81|438.41|440.81|438.41|440.81|438.41|0
1655895010000|2022-06-22 10:50:10|440.67|438.27|440.37|437.97|440.67|438.27|440.37|437.97|0
1655895020000|2022-06-22 10:50:20|440.3|437.9|439.93|437.53|440.3|437.9|439.93|437.53|0
1655895030000|2022-06-22 10:50:30|440.08|437.68|440.08|437.68|440.08|437.68|440.08|437.68|0
1655895040000|2022-06-22 10:50:40|440.23|437.83|440.08|437.68|440.23|437.83|440.08|437.68|0
1655895050000|2022-06-22 10:50:50|440.23|437.83|440.23|437.83|440.23|437.83|440.08|437.68|0
1655895060000|2022-06-22 10:51:00|440.16|437.76|440.52|438.12|440.52|438.12|440.16|437.76|0
1655895070000|2022-06-22 10:51:10|440.67|438.27|441.26|438.86|441.26|438.86|440.67|438.27|0
1655895080000|2022-06-22 10:51:20|441.11|438.71|441.11|438.71|441.11|438.71|441.11|438.71|0
1655895090000|2022-06-22 10:51:30|440.96|438.56|440.81|438.41|440.96|438.56|440.81|438.41|0
1655895100000|2022-06-22 10:51:40|440.74|438.34|440.81|438.41|440.81|438.41|440.74|438.34|0
1655895110000|2022-06-22 10:51:50|440.52|438.12|440.45|438.05|440.52|438.12|440.45|438.05|0
1655895120000|2022-06-22 10:52:00|440.37|437.97|440.3|437.9|440.52|438.12|440.3|437.9|0
1655895130000|2022-06-22 10:52:10|440.37|437.97|440.37|437.97|440.37|437.97|440.3|437.9|0
1655895140000|2022-06-22 10:52:20|440.23|437.83|439.93|437.53|440.23|437.83|439.93|437.53|0
1655895150000|2022-06-22 10:52:30|440.15|437.75|440.08|437.68|440.15|437.75|440.01|437.61|0
1655895160000|2022-06-22 10:52:40|440.01|437.61|440.23|437.83|440.23|437.83|440.01|437.61|0
1655895170000|2022-06-22 10:52:50|440.08|437.68|440.23|437.83|440.23|437.83|440.08|437.68|0
1655895180000|2022-06-22 10:53:00|440.37|437.97|440.37|437.97|440.37|437.97|440.37|437.97|0
1655895190000|2022-06-22 10:53:10|440.23|437.83|440.22|437.82|440.23|437.83|440.22|437.82|0
1655895210000|2022-06-22 10:53:30|440.37|437.97|440.37|437.97|440.37|437.97|440.37|437.97|0
1655895220000|2022-06-22 10:53:40|440.3|437.9|440.15|437.75|440.3|437.9|440.08|437.68|0
1655895230000|2022-06-22 10:53:50|440.22|437.82|439.93|437.53|440.22|437.82|439.93|437.53|0
1655895240000|2022-06-22 10:54:00|440.08|437.68|440.22|437.82|440.22|437.82|440.08|437.68|0
1655895250000|2022-06-22 10:54:10|440.3|437.9|440.37|437.97|440.37|437.97|440.3|437.9|0
1655895260000|2022-06-22 10:54:20|440.52|438.12|440.45|438.05|440.52|438.12|440.45|438.05|0
1655895270000|2022-06-22 10:54:30|440.67|438.27|440.52|438.12|440.67|438.27|440.52|438.12|0
1655895280000|2022-06-22 10:54:40|440.37|437.97|440.08|437.68|440.37|437.97|440.08|437.68|0
1655895290000|2022-06-22 10:54:50|440.22|437.82|440.22|437.82|440.22|437.82|440.15|437.75|0
1655895300000|2022-06-22 10:55:00|440.15|437.75|440.37|437.97|440.59|438.19|440.15|437.75|0
1655895310000|2022-06-22 10:55:10|440.3|437.9|440.45|438.05|440.45|438.05|440.3|437.9|0
1655895320000|2022-06-22 10:55:20|440.52|438.12|440.37|437.97|440.52|438.12|440.37|437.97|0
1655895330000|2022-06-22 10:55:30|440.52|438.12|440.67|438.27|440.67|438.27|440.52|438.12|0
1655895340000|2022-06-22 10:55:40|440.59|438.19|440.74|438.34|440.74|438.34|440.59|438.19|0
1655895350000|2022-06-22 10:55:50|440.66|438.26|441.04|438.64|441.04|438.64|440.66|438.26|0
1655895360000|2022-06-22 10:56:00|440.96|438.56|440.81|438.41|440.96|438.56|440.66|438.26|0
1655895370000|2022-06-22 10:56:10|440.66|438.26|440.81|438.41|441.04|438.64|440.66|438.26|0
1655895380000|2022-06-22 10:56:20|440.96|438.56|441.11|438.71|441.11|438.71|440.89|438.49|0
1655895410000|2022-06-22 10:56:50|440.96|438.56|441.11|438.71|441.11|438.71|440.96|438.56|0
1655895420000|2022-06-22 10:57:00|441.04|438.64|440.96|438.56|441.04|438.64|440.96|438.56|0
1655895430000|2022-06-22 10:57:10|441.11|438.71|441.11|438.71|441.11|438.71|441.04|438.64|0
1655895440000|2022-06-22 10:57:20|440.96|438.56|440.81|438.41|441.11|438.71|440.81|438.41|0
1655895460000|2022-06-22 10:57:40|440.89|438.49|440.81|438.41|440.89|438.49|440.81|438.41|0
1655895470000|2022-06-22 10:57:50|440.89|438.49|441.11|438.71|441.11|438.71|440.89|438.49|0
1655895480000|2022-06-22 10:58:00|441.25|438.85|441.25|438.85|441.25|438.85|441.25|438.85|0
1655895490000|2022-06-22 10:58:10|441.11|438.71|441.25|438.85|441.25|438.85|441.11|438.71|0
1655895500000|2022-06-22 10:58:20|441.11|438.71|441.11|438.71|441.11|438.71|441.11|438.71|0
1655895510000|2022-06-22 10:58:30|440.96|438.56|441.11|438.71|441.11|438.71|440.96|438.56|0
1655895520000|2022-06-22 10:58:40|441.25|438.85|441.11|438.71|441.25|438.85|441.11|438.71|0
1655895540000|2022-06-22 10:59:00|441.25|438.85|441.25|438.85|441.25|438.85|441.25|438.85|0
1655895550000|2022-06-22 10:59:10|441.92|439.52|441.84|439.44|441.92|439.52|441.84|439.44|0
1655895560000|2022-06-22 10:59:20|441.77|439.37|441.99|439.59|441.99|439.59|441.69|439.29|0
1655895570000|2022-06-22 10:59:30|442.14|439.74|441.99|439.59|442.14|439.74|441.99|439.59|0
1655895580000|2022-06-22 10:59:40|442.14|439.74|442.21|439.81|442.28|439.88|442.14|439.74|0
1655895590000|2022-06-22 10:59:50|442.28|439.88|442.28|439.88|442.58|440.18|442.14|439.74|0
1655895600000|2022-06-22 11:00:00|441.77|439.37|441.99|439.59|441.99|439.59|441.77|439.37|0
1655895610000|2022-06-22 11:00:10|442.14|439.74|441.55|439.15|442.14|439.74|441.55|439.15|0
1655895620000|2022-06-22 11:00:20|441.69|439.29|441.55|439.15|441.84|439.44|441.55|439.15|0
1655895630000|2022-06-22 11:00:30|441.69|439.29|440.96|438.56|441.69|439.29|440.96|438.56|0
1655895640000|2022-06-22 11:00:40|441.1|438.7|441.1|438.7|441.1|438.7|441.1|438.7|0
1655895650000|2022-06-22 11:00:50|441.25|438.85|441.1|438.7|441.25|438.85|441.1|438.7|0
1655895660000|2022-06-22 11:01:00|441.25|438.85|441.03|438.63|441.25|438.85|440.96|438.56|0
1655895670000|2022-06-22 11:01:10|441.1|438.7|440.96|438.56|441.1|438.7|440.96|438.56|0
1655895680000|2022-06-22 11:01:20|440.81|438.41|440.52|438.12|440.81|438.41|440.52|438.12|0
1655895690000|2022-06-22 11:01:30|440.66|438.26|440.37|437.97|440.66|438.26|440.3|437.9|0
1655895700000|2022-06-22 11:01:40|440.22|437.82|440.22|437.82|440.37|437.97|440.22|437.82|0
1655895710000|2022-06-22 11:01:50|440.37|437.97|440.22|437.82|440.37|437.97|440.22|437.82|0
1655895720000|2022-06-22 11:02:00|440.07|437.67|440.37|437.97|440.37|437.97|440.07|437.67|0
1655895730000|2022-06-22 11:02:10|440.52|438.12|440.52|438.12|440.52|438.12|440.22|437.82|0
1655895740000|2022-06-22 11:02:20|440.37|437.97|440.37|437.97|440.66|438.26|440.37|437.97|0
1655895750000|2022-06-22 11:02:30|440.22|437.82|439.63|437.23|440.22|437.82|439.63|437.23|0
1655895760000|2022-06-22 11:02:40|439.49|437.09|439.19|436.79|439.49|437.09|439.19|436.79|0
1655895770000|2022-06-22 11:02:50|439.05|436.65|439.34|436.94|439.34|436.94|439.05|436.65|0
1655895780000|2022-06-22 11:03:00|439.42|437.02|439.27|436.87|439.42|437.02|439.19|436.79|0
1655895790000|2022-06-22 11:03:10|439.12|436.72|439.34|436.94|439.34|436.94|439.12|436.72|0
1655895800000|2022-06-22 11:03:20|439.42|437.02|439.42|437.02|439.63|437.23|439.34|436.94|0
1655895810000|2022-06-22 11:03:30|439.34|436.94|439.34|436.94|439.34|436.94|439.12|436.72|0
1655895820000|2022-06-22 11:03:40|439.49|437.09|439.71|437.31|439.93|437.53|439.49|437.09|0
1655895830000|2022-06-22 11:03:50|439.63|437.23|439.63|437.23|439.63|437.23|439.56|437.16|0
1655895840000|2022-06-22 11:04:00|439.49|437.09|439.63|437.23|439.78|437.38|439.49|437.09|0
1655895850000|2022-06-22 11:04:10|439.56|437.16|439.19|436.79|439.56|437.16|439.19|436.79|0
1655895860000|2022-06-22 11:04:20|439.42|437.02|439.42|437.02|439.42|437.02|439.34|436.94|0
1655895870000|2022-06-22 11:04:30|439.27|436.87|439.63|437.23|439.63|437.23|439.27|436.87|0
1655895880000|2022-06-22 11:04:40|440.07|437.67|439.93|437.53|440.07|437.67|439.93|437.53|0
1655895890000|2022-06-22 11:04:50|439.78|437.38|440|437.6|440.07|437.67|439.78|437.38|0
1655895900000|2022-06-22 11:05:00|440.07|437.67|439.93|437.53|440.22|437.82|439.93|437.53|0
1655895910000|2022-06-22 11:05:10|440.07|437.67|440.37|437.97|440.37|437.97|440.07|437.67|0
1655895920000|2022-06-22 11:05:20|440.51|438.11|439.63|437.23|440.51|438.11|439.63|437.23|0
1655895930000|2022-06-22 11:05:30|439.34|436.94|440.22|437.82|440.22|437.82|439.34|436.94|0
1655895940000|2022-06-22 11:05:40|440.07|437.67|439.93|437.53|440.07|437.67|439.93|437.53|0
1655895950000|2022-06-22 11:05:50|439.78|437.38|439.86|437.46|439.93|437.53|439.78|437.38|0
1655895960000|2022-06-22 11:06:00|439.93|437.53|440.15|437.75|440.15|437.75|439.93|437.53|0
1655895970000|2022-06-22 11:06:10|440.07|437.67|439.93|437.53|440.22|437.82|439.93|437.53|0
1655895980000|2022-06-22 11:06:20|440.15|437.75|440.37|437.97|440.37|437.97|440.15|437.75|0
1655895990000|2022-06-22 11:06:30|440.44|438.04|440.22|437.82|440.44|438.04|440.22|437.82|0
1655896000000|2022-06-22 11:06:40|440.15|437.75|440.07|437.67|440.22|437.82|440.07|437.67|0
1655896010000|2022-06-22 11:06:50|440.22|437.82|440.22|437.82|440.22|437.82|440.22|437.82|0
1655896020000|2022-06-22 11:07:00|440.15|437.75|440.22|437.82|440.22|437.82|440.15|437.75|0
1655896030000|2022-06-22 11:07:10|440.07|437.67|439.78|437.38|440.07|437.67|439.78|437.38|0
1655896040000|2022-06-22 11:07:20|440|437.6|440.22|437.82|440.22|437.82|440|437.6|0
1655896050000|2022-06-22 11:07:30|440.37|437.97|440.59|438.19|440.59|438.19|440.37|437.97|0
1655896060000|2022-06-22 11:07:40|440.66|438.26|440.66|438.26|440.66|438.26|440.66|438.26|0
1655896070000|2022-06-22 11:07:50|440.74|438.34|440.66|438.26|440.74|438.34|440.66|438.26|0
1655896080000|2022-06-22 11:08:00|440.37|437.97|440.51|438.11|440.51|438.11|440.07|437.67|0
1655896090000|2022-06-22 11:08:10|440.74|438.34|440.81|438.41|440.81|438.41|440.66|438.26|0
1655896100000|2022-06-22 11:08:20|440.59|438.19|440.37|437.97|440.59|438.19|440.37|437.97|0
1655896110000|2022-06-22 11:08:30|440.59|438.19|440.81|438.41|440.81|438.41|440.59|438.19|0
1655896120000|2022-06-22 11:08:40|440.74|438.34|440.66|438.26|440.74|438.34|440.66|438.26|0
1655896130000|2022-06-22 11:08:50|440.37|437.97|440.59|438.19|440.66|438.26|440.37|437.97|0
1655896140000|2022-06-22 11:09:00|440.51|438.11|440.37|437.97|440.51|438.11|440.37|437.97|0
1655896150000|2022-06-22 11:09:10|440.3|437.9|439.85|437.45|440.3|437.9|439.85|437.45|0
1655896160000|2022-06-22 11:09:20|439.63|437.23|439.71|437.31|439.71|437.31|439.63|437.23|0
1655896170000|2022-06-22 11:09:30|439.56|437.16|440.22|437.82|440.22|437.82|439.56|437.16|0
1655896180000|2022-06-22 11:09:40|440.37|437.97|439.93|437.53|440.37|437.97|439.78|437.38|0
1655896190000|2022-06-22 11:09:50|440|437.6|440|437.6|440.07|437.67|440|437.6|0
1655896200000|2022-06-22 11:10:00|439.92|437.52|440.22|437.82|440.22|437.82|439.92|437.52|0
1655896210000|2022-06-22 11:10:10|440.07|437.67|439.92|437.52|440.07|437.67|439.78|437.38|0
1655896220000|2022-06-22 11:10:20|439.78|437.38|439.56|437.16|439.78|437.38|439.48|437.08|0
1655896230000|2022-06-22 11:10:30|439.85|437.45|439.92|437.52|439.92|437.52|439.78|437.38|0
1655896240000|2022-06-22 11:10:40|439.78|437.38|439.85|437.45|439.85|437.45|439.71|437.31|0
1655896250000|2022-06-22 11:10:50|439.92|437.52|439.78|437.38|439.92|437.52|439.78|437.38|0
1655896260000|2022-06-22 11:11:00|439.85|437.45|439.41|437.01|439.85|437.45|439.41|437.01|0
1655896270000|2022-06-22 11:11:10|439.56|437.16|439.71|437.31|439.78|437.38|439.56|437.16|0
1655896280000|2022-06-22 11:11:20|439.63|437.23|440.07|437.67|440.07|437.67|439.63|437.23|0
1655896290000|2022-06-22 11:11:30|440.15|437.75|440.15|437.75|440.15|437.75|440.07|437.67|0
1655896300000|2022-06-22 11:11:40|440.22|437.82|439.63|437.23|440.22|437.82|439.63|437.23|0
1655896310000|2022-06-22 11:11:50|439.78|437.38|440.07|437.67|440.07|437.67|439.78|437.38|0
1655896320000|2022-06-22 11:12:00|440|437.6|439.63|437.23|440|437.6|439.63|437.23|0
1655896330000|2022-06-22 11:12:10|439.78|437.38|439.78|437.38|439.85|437.45|439.78|437.38|0
1655896340000|2022-06-22 11:12:20|439.85|437.45|439.78|437.38|440|437.6|439.78|437.38|0
1655896350000|2022-06-22 11:12:30|440.07|437.67|440.22|437.82|440.22|437.82|439.85|437.45|0
1655896360000|2022-06-22 11:12:40|440.15|437.75|440.15|437.75|440.22|437.82|440.15|437.75|0
1655896370000|2022-06-22 11:12:50|440.22|437.82|439.92|437.52|440.22|437.82|439.92|437.52|0
1655896380000|2022-06-22 11:13:00|439.85|437.45|441.41|439.01|441.41|439.01|439.85|437.45|0
1655896390000|2022-06-22 11:13:10|441.34|438.94|441.26|438.86|441.34|438.94|441.12|438.72|0
1655896400000|2022-06-22 11:13:20|441.12|438.72|441.34|438.94|441.34|438.94|441.12|438.72|0
1655896410000|2022-06-22 11:13:30|441.19|438.79|441.34|438.94|441.34|438.94|441.19|438.79|0
1655896420000|2022-06-22 11:13:40|441.41|439.01|441.41|439.01|441.41|439.01|441.41|439.01|0
1655896430000|2022-06-22 11:13:50|441.48|439.08|441.56|439.16|441.56|439.16|441.48|439.08|0
1655896440000|2022-06-22 11:14:00|441.48|439.08|441.63|439.23|441.63|439.23|441.41|439.01|0
1655896450000|2022-06-22 11:14:10|441.85|439.45|442|439.6|442|439.6|441.85|439.45|0
1655896460000|2022-06-22 11:14:20|442.07|439.67|442|439.6|442.07|439.67|442|439.6|0
1655896470000|2022-06-22 11:14:30|441.92|439.52|442.14|439.74|442.14|439.74|441.92|439.52|0
1655896480000|2022-06-22 11:14:40|441.92|439.52|441.63|439.23|442|439.6|441.63|439.23|0
1655896490000|2022-06-22 11:14:50|441.7|439.3|442|439.6|442|439.6|441.7|439.3|0
1655896500000|2022-06-22 11:15:00|442.14|439.74|442.29|439.89|442.29|439.89|442.14|439.74|0
1655896510000|2022-06-22 11:15:10|442.22|439.82|442.14|439.74|442.22|439.82|441.99|439.59|0
1655896520000|2022-06-22 11:15:20|442.22|439.82|442.22|439.82|442.22|439.82|442.22|439.82|0
1655896530000|2022-06-22 11:15:30|442.29|439.89|441.55|439.15|442.29|439.89|441.55|439.15|0
1655896540000|2022-06-22 11:15:40|441.63|439.23|441.85|439.45|441.85|439.45|441.55|439.15|0
1655896550000|2022-06-22 11:15:50|441.78|439.38|441.78|439.38|441.78|439.38|441.7|439.3|0
1655896560000|2022-06-22 11:16:00|441.7|439.3|441.19|438.79|441.78|439.38|441.19|438.79|0
1655896570000|2022-06-22 11:16:10|440.67|438.27|440.82|438.42|440.82|438.42|439.94|437.54|0
1655896580000|2022-06-22 11:16:20|440.67|438.27|440.46|438.06|440.67|438.27|440.46|438.06|0
1655896590000|2022-06-22 11:16:30|440.09|437.69|440.02|437.62|440.09|437.69|439.87|437.47|0
1655896600000|2022-06-22 11:16:40|440.09|437.69|439.94|437.54|440.31|437.91|439.94|437.54|0
1655896610000|2022-06-22 11:16:50|440.02|437.62|440.09|437.69|440.09|437.69|440.02|437.62|0
1655896620000|2022-06-22 11:17:00|440.31|437.91|440.38|437.98|440.53|438.13|440.31|437.91|0
1655896630000|2022-06-22 11:17:10|440.09|437.69|439.94|437.54|440.09|437.69|439.94|437.54|0
1655896640000|2022-06-22 11:17:20|439.87|437.47|439.94|437.54|439.94|437.54|439.87|437.47|0
1655896650000|2022-06-22 11:17:30|439.8|437.4|439.87|437.47|439.94|437.54|439.8|437.4|0
1655896660000|2022-06-22 11:17:40|439.8|437.4|439.8|437.4|439.8|437.4|439.73|437.33|0
1655896670000|2022-06-22 11:17:50|439.5|437.1|439.65|437.25|439.8|437.4|439.5|437.1|0
1655896680000|2022-06-22 11:18:00|439.58|437.18|439.8|437.4|439.8|437.4|439.5|437.1|0
1655896690000|2022-06-22 11:18:10|439.65|437.25|439.5|437.1|439.87|437.47|439.5|437.1|0
1655896700000|2022-06-22 11:18:20|439.65|437.25|439.8|437.4|439.8|437.4|439.65|437.25|0
1655896710000|2022-06-22 11:18:30|439.58|437.18|439.5|437.1|439.65|437.25|439.5|437.1|0
1655896720000|2022-06-22 11:18:40|439.43|437.03|439.65|437.25|439.65|437.25|439.43|437.03|0
1655896730000|2022-06-22 11:18:50|440.16|437.76|440.09|437.69|440.31|437.91|439.94|437.54|0
1655896740000|2022-06-22 11:19:00|439.94|437.54|440.16|437.76|440.31|437.91|439.94|437.54|0
1655896750000|2022-06-22 11:19:10|440.09|437.69|439.94|437.54|440.09|437.69|439.94|437.54|0
1655896760000|2022-06-22 11:19:20|440.09|437.69|440.02|437.62|440.09|437.69|440.02|437.62|0
1655896770000|2022-06-22 11:19:30|439.94|437.54|439.36|436.96|439.94|437.54|439.36|436.96|0
1655896780000|2022-06-22 11:19:40|439.21|436.81|439.21|436.81|439.21|436.81|439.21|436.81|0
1655896790000|2022-06-22 11:19:50|439.06|436.66|439.06|436.66|439.06|436.66|439.06|436.66|0
1655896800000|2022-06-22 11:20:00|439.21|436.81|439.29|436.89|439.36|436.96|439.21|436.81|0
1655896810000|2022-06-22 11:20:10|439.36|436.96|439.21|436.81|439.36|436.96|439.21|436.81|0
1655896820000|2022-06-22 11:20:20|439.14|436.74|439.21|436.81|439.21|436.81|439.06|436.66|0
1655896830000|2022-06-22 11:20:30|439.29|436.89|439.21|436.81|439.36|436.96|439.21|436.81|0
1655896840000|2022-06-22 11:20:40|439.14|436.74|438.92|436.52|439.21|436.81|438.92|436.52|0
1655896850000|2022-06-22 11:20:50|438.77|436.37|438.56|436.16|438.77|436.37|438.56|436.16|0
1655896860000|2022-06-22 11:21:00|438.48|436.08|438.63|436.23|438.63|436.23|438.33|435.93|0
1655896880000|2022-06-22 11:21:20|438.7|436.3|439.21|436.81|439.21|436.81|438.7|436.3|0
1655896890000|2022-06-22 11:21:30|439.36|436.96|439.36|436.96|439.43|437.03|439.29|436.89|0
1655896900000|2022-06-22 11:21:40|439.43|437.03|439.5|437.1|439.58|437.18|439.43|437.03|0
1655896910000|2022-06-22 11:21:50|439.06|436.66|439.21|436.81|439.21|436.81|439.06|436.66|0
1655896920000|2022-06-22 11:22:00|439.29|436.89|439.43|437.03|439.43|437.03|439.29|436.89|0
1655896930000|2022-06-22 11:22:10|439.36|436.96|439.5|437.1|439.5|437.1|439.36|436.96|0
1655896940000|2022-06-22 11:22:20|439.65|437.25|439.72|437.32|439.72|437.32|439.5|437.1|0
1655896950000|2022-06-22 11:22:30|439.65|437.25|439.5|437.1|439.65|437.25|439.5|437.1|0
1655896960000|2022-06-22 11:22:40|439.65|437.25|439.65|437.25|439.65|437.25|439.58|437.18|0
1655896970000|2022-06-22 11:22:50|439.5|437.1|439.58|437.18|439.58|437.18|439.43|437.03|0
1655896980000|2022-06-22 11:23:00|439.5|437.1|439.65|437.25|439.65|437.25|439.43|437.03|0
1655896990000|2022-06-22 11:23:10|439.5|437.1|439.79|437.39|439.79|437.39|439.5|437.1|0
1655897000000|2022-06-22 11:23:20|440.02|437.62|440.02|437.62|440.02|437.62|440.02|437.62|0
1655897010000|2022-06-22 11:23:30|440.09|437.69|439.79|437.39|440.09|437.69|439.79|437.39|0
1655897020000|2022-06-22 11:23:40|439.5|437.1|439.94|437.54|439.94|437.54|439.5|437.1|0
1655897030000|2022-06-22 11:23:50|439.79|437.39|439.65|437.25|439.79|437.39|439.65|437.25|0
1655897040000|2022-06-22 11:24:00|439.79|437.39|439.65|437.25|439.79|437.39|439.65|437.25|0
1655897050000|2022-06-22 11:24:10|439.35|436.95|439.35|436.95|439.5|437.1|439.21|436.81|0
1655897060000|2022-06-22 11:24:20|439.58|437.18|439.79|437.39|439.79|437.39|439.58|437.18|0
1655897070000|2022-06-22 11:24:30|439.87|437.47|439.72|437.32|439.87|437.47|439.72|437.32|0
1655897080000|2022-06-22 11:24:40|439.65|437.25|439.72|437.32|439.72|437.32|439.65|437.25|0
1655897090000|2022-06-22 11:24:50|439.79|437.39|439.87|437.47|439.94|437.54|439.79|437.39|0
1655897100000|2022-06-22 11:25:00|439.58|437.18|439.72|437.32|439.72|437.32|439.58|437.18|0
1655897110000|2022-06-22 11:25:10|439.58|437.18|439.5|437.1|439.58|437.18|439.35|436.95|0
1655897120000|2022-06-22 11:25:20|439.43|437.03|439.35|436.95|439.43|437.03|439.35|436.95|0
1655897130000|2022-06-22 11:25:30|439.43|437.03|439.65|437.25|439.65|437.25|439.43|437.03|0
1655897140000|2022-06-22 11:25:40|439.43|437.03|439.58|437.18|439.58|437.18|439.43|437.03|0
1655897150000|2022-06-22 11:25:50|439.65|437.25|439.65|437.25|439.65|437.25|439.65|437.25|0
1655897160000|2022-06-22 11:26:00|439.58|437.18|439.65|437.25|439.72|437.32|439.5|437.1|0
1655897170000|2022-06-22 11:26:10|439.58|437.18|439.43|437.03|439.58|437.18|439.43|437.03|0
1655897180000|2022-06-22 11:26:20|439.5|437.1|439.35|436.95|439.58|437.18|439.35|436.95|0
1655897190000|2022-06-22 11:26:30|439.43|437.03|439.43|437.03|439.5|437.1|439.35|436.95|0
1655897200000|2022-06-22 11:26:40|439.35|436.95|439.5|437.1|439.5|437.1|439.35|436.95|0
1655897210000|2022-06-22 11:26:50|439.65|437.25|439.65|437.25|439.65|437.25|439.65|437.25|0
1655897220000|2022-06-22 11:27:00|439.5|437.1|439.58|437.18|439.65|437.25|439.5|437.1|0
1655897230000|2022-06-22 11:27:10|439.5|437.1|439.21|436.81|439.5|437.1|439.21|436.81|0
1655897240000|2022-06-22 11:27:20|439.14|436.74|439.21|436.81|439.35|436.95|439.14|436.74|0
1655897250000|2022-06-22 11:27:30|438.84|436.44|438.91|436.51|438.91|436.51|438.84|436.44|0
1655897260000|2022-06-22 11:27:40|439.14|436.74|439.06|436.66|439.14|436.74|438.99|436.59|0
1655897270000|2022-06-22 11:27:50|438.99|436.59|438.91|436.51|439.06|436.66|438.77|436.37|0
1655897280000|2022-06-22 11:28:00|438.77|436.37|438.62|436.22|438.77|436.37|438.62|436.22|0
1655897290000|2022-06-22 11:28:10|438.7|436.3|438.62|436.22|438.7|436.3|438.62|436.22|0
1655897300000|2022-06-22 11:28:20|438.77|436.37|438.62|436.22|438.77|436.37|438.62|436.22|0
1655897310000|2022-06-22 11:28:30|438.77|436.37|438.77|436.37|438.77|436.37|438.7|436.3|0
1655897320000|2022-06-22 11:28:40|438.62|436.22|438.33|435.93|438.62|436.22|438.18|435.78|0
1655897330000|2022-06-22 11:28:50|438.41|436.01|438.04|435.64|438.41|436.01|438.04|435.64|0
1655897340000|2022-06-22 11:29:00|438.11|435.71|438.04|435.64|438.11|435.71|438.04|435.64|0
1655897350000|2022-06-22 11:29:10|438.48|436.08|438.48|436.08|438.48|436.08|438.33|435.93|0
1655897360000|2022-06-22 11:29:20|438.41|436.01|438.41|436.01|438.48|436.08|438.41|436.01|0
1655897370000|2022-06-22 11:29:30|438.48|436.08|438.18|435.78|438.48|436.08|438.18|435.78|0
1655897380000|2022-06-22 11:29:40|438.33|435.93|438.26|435.86|438.33|435.93|438.18|435.78|0
1655897390000|2022-06-22 11:29:50|438.11|435.71|438.04|435.64|438.18|435.78|438.04|435.64|0
1655897400000|2022-06-22 11:30:00|437.82|435.42|438.18|435.78|438.18|435.78|437.75|435.35|0
1655897410000|2022-06-22 11:30:10|438.33|435.93|438.77|436.37|438.77|436.37|438.33|435.93|0
1655897420000|2022-06-22 11:30:20|438.91|436.51|438.84|436.44|438.91|436.51|438.84|436.44|0
1655897430000|2022-06-22 11:30:30|438.7|436.3|438.26|435.86|438.7|436.3|438.26|435.86|0
1655897440000|2022-06-22 11:30:40|438.04|435.64|437.82|435.42|438.04|435.64|437.82|435.42|0
1655897450000|2022-06-22 11:30:50|437.89|435.49|437.89|435.49|437.89|435.49|437.82|435.42|0
1655897460000|2022-06-22 11:31:00|438.04|435.64|438.33|435.93|438.33|435.93|438.04|435.64|0
1655897470000|2022-06-22 11:31:10|438.91|436.51|438.77|436.37|438.91|436.51|438.77|436.37|0
1655897480000|2022-06-22 11:31:20|438.62|436.22|438.7|436.3|438.7|436.3|438.62|436.22|0
1655897490000|2022-06-22 11:31:30|438.04|435.64|437.97|435.57|438.04|435.64|437.97|435.57|0
1655897500000|2022-06-22 11:31:40|437.89|435.49|437.75|435.35|437.89|435.49|437.75|435.35|0
1655897510000|2022-06-22 11:31:50|437.6|435.2|437.6|435.2|437.75|435.35|437.6|435.2|0
1655897520000|2022-06-22 11:32:00|437.75|435.35|437.6|435.2|437.75|435.35|437.6|435.2|0
1655897530000|2022-06-22 11:32:10|437.68|435.28|437.6|435.2|437.75|435.35|437.6|435.2|0
1655897540000|2022-06-22 11:32:20|437.53|435.13|437.45|435.05|437.53|435.13|437.45|435.05|0
1655897550000|2022-06-22 11:32:30|437.53|435.13|437.6|435.2|437.6|435.2|437.53|435.13|0
1655897560000|2022-06-22 11:32:40|437.75|435.35|437.75|435.35|437.75|435.35|437.75|435.35|0
1655897570000|2022-06-22 11:32:50|437.68|435.28|437.75|435.35|437.75|435.35|437.68|435.28|0
1655897580000|2022-06-22 11:33:00|437.68|435.28|438.04|435.64|438.26|435.86|437.68|435.28|0
1655897590000|2022-06-22 11:33:10|438.18|435.78|438.18|435.78|438.18|435.78|438.11|435.71|0
1655897600000|2022-06-22 11:33:20|438.11|435.71|438.18|435.78|438.18|435.78|438.11|435.71|0
1655897610000|2022-06-22 11:33:30|438.04|435.64|438.11|435.71|438.11|435.71|437.97|435.57|0
1655897620000|2022-06-22 11:33:40|438.04|435.64|438.18|435.78|438.18|435.78|438.04|435.64|0
1655897630000|2022-06-22 11:33:50|438.04|435.64|438.11|435.71|438.11|435.71|438.04|435.64|0
1655897640000|2022-06-22 11:34:00|437.89|435.49|437.97|435.57|437.97|435.57|437.74|435.34|0
1655897650000|2022-06-22 11:34:10|437.89|435.49|438.04|435.64|438.18|435.78|437.89|435.49|0
1655897660000|2022-06-22 11:34:20|438.18|435.78|437.97|435.57|438.18|435.78|437.97|435.57|0
1655897670000|2022-06-22 11:34:30|438.04|435.64|438.11|435.71|438.11|435.71|438.04|435.64|0
1655897680000|2022-06-22 11:34:40|438.18|435.78|438.04|435.64|438.18|435.78|438.04|435.64|0
1655897690000|2022-06-22 11:34:50|437.97|435.57|438.18|435.78|438.18|435.78|437.97|435.57|0
1655897700000|2022-06-22 11:35:00|438.11|435.71|438.11|435.71|438.11|435.71|437.97|435.57|0
1655897710000|2022-06-22 11:35:10|438.47|436.07|438.77|436.37|438.77|436.37|438.47|436.07|0
1655897720000|2022-06-22 11:35:20|438.91|436.51|438.91|436.51|438.91|436.51|438.77|436.37|0
1655897730000|2022-06-22 11:35:30|438.84|436.44|438.91|436.51|438.91|436.51|438.77|436.37|0
1655897740000|2022-06-22 11:35:40|438.77|436.37|438.77|436.37|438.77|436.37|438.77|436.37|0
1655897760000|2022-06-22 11:36:00|438.47|436.07|438.55|436.15|438.55|436.15|438.18|435.78|0
1655897770000|2022-06-22 11:36:10|438.91|436.51|438.91|436.51|439.06|436.66|438.91|436.51|0
1655897780000|2022-06-22 11:36:20|438.84|436.44|438.84|436.44|438.84|436.44|438.84|436.44|0
1655897790000|2022-06-22 11:36:30|438.91|436.51|439.06|436.66|439.06|436.66|438.77|436.37|0
1655897800000|2022-06-22 11:36:40|438.91|436.51|438.91|436.51|438.91|436.51|438.91|436.51|0
1655897810000|2022-06-22 11:36:50|439.35|436.95|439.5|437.1|439.5|437.1|439.35|436.95|0
1655897820000|2022-06-22 11:37:00|439.64|437.24|439.5|437.1|439.64|437.24|439.5|437.1|0
1655897830000|2022-06-22 11:37:10|439.35|436.95|439.5|437.1|439.5|437.1|439.35|436.95|0
1655897840000|2022-06-22 11:37:20|439.64|437.24|439.79|437.39|439.93|437.53|439.64|437.24|0
1655897850000|2022-06-22 11:37:30|439.5|437.1|439.35|436.95|439.5|437.1|439.35|436.95|0
1655897860000|2022-06-22 11:37:40|439.5|437.1|439.5|437.1|439.5|437.1|439.5|437.1|0
1655897870000|2022-06-22 11:37:50|439.35|436.95|439.35|436.95|439.35|436.95|439.35|436.95|0
1655897880000|2022-06-22 11:38:00|439.2|436.8|439.35|436.95|439.35|436.95|439.2|436.8|0
1655897890000|2022-06-22 11:38:10|439.2|436.8|439.2|436.8|439.2|436.8|439.2|436.8|0
1655897910000|2022-06-22 11:38:30|439.06|436.66|439.06|436.66|439.06|436.66|439.06|436.66|0
1655897920000|2022-06-22 11:38:40|439.2|436.8|439.2|436.8|439.2|436.8|439.2|436.8|0
1655897930000|2022-06-22 11:38:50|439.35|436.95|439.2|436.8|439.35|436.95|439.2|436.8|0
1655897960000|2022-06-22 11:39:20|439.06|436.66|439.35|436.95|439.35|436.95|439.06|436.66|0
1655897970000|2022-06-22 11:39:30|439.5|437.1|439.5|437.1|439.5|437.1|439.5|437.1|0
1655897980000|2022-06-22 11:39:40|439.42|437.02|439.5|437.1|439.5|437.1|439.35|436.95|0
1655897990000|2022-06-22 11:39:50|439.35|436.95|439.35|436.95|439.35|436.95|439.35|436.95|0
1655898000000|2022-06-22 11:40:00|439.42|437.02|439.49|437.09|439.49|437.09|439.42|437.02|0
1655898010000|2022-06-22 11:40:10|439.57|437.17|439.57|437.17|439.57|437.17|439.57|437.17|0
1655898020000|2022-06-22 11:40:20|439.64|437.24|439.64|437.24|439.64|437.24|439.64|437.24|0
1655898030000|2022-06-22 11:40:30|439.42|437.02|439.64|437.24|439.64|437.24|439.42|437.02|0
1655898050000|2022-06-22 11:40:50|439.79|437.39|439.79|437.39|439.93|437.53|439.79|437.39|0
1655898060000|2022-06-22 11:41:00|439.86|437.46|439.86|437.46|439.86|437.46|439.86|437.46|0
1655898070000|2022-06-22 11:41:10|439.79|437.39|439.64|437.24|439.79|437.39|439.64|437.24|0
1655898080000|2022-06-22 11:41:20|439.79|437.39|439.79|437.39|439.79|437.39|439.79|437.39|0
1655898090000|2022-06-22 11:41:30|439.93|437.53|439.49|437.09|439.93|437.53|439.49|437.09|0
1655898100000|2022-06-22 11:41:40|439.35|436.95|439.42|437.02|439.49|437.09|439.35|436.95|0
1655898110000|2022-06-22 11:41:50|439.49|437.09|439.35|436.95|439.49|437.09|439.2|436.8|0
1655898120000|2022-06-22 11:42:00|439.42|437.02|439.42|437.02|439.42|437.02|439.42|437.02|0
1655898130000|2022-06-22 11:42:10|439.49|437.09|439.49|437.09|439.49|437.09|439.42|437.02|0
1655898140000|2022-06-22 11:42:20|439.35|436.95|439.49|437.09|439.49|437.09|439.35|436.95|0
1655898150000|2022-06-22 11:42:30|439.64|437.24|439.49|437.09|439.64|437.24|439.49|437.09|0
1655898160000|2022-06-22 11:42:40|439.64|437.24|439.79|437.39|439.93|437.53|439.64|437.24|0
1655898170000|2022-06-22 11:42:50|439.72|437.32|439.79|437.39|439.79|437.39|439.72|437.32|0
1655898180000|2022-06-22 11:43:00|439.64|437.24|439.79|437.39|439.79|437.39|439.64|437.24|0
1655898190000|2022-06-22 11:43:10|439.64|437.24|439.72|437.32|439.79|437.39|439.64|437.24|0
1655898200000|2022-06-22 11:43:20|439.79|437.39|439.93|437.53|439.93|437.53|439.79|437.39|0
1655898210000|2022-06-22 11:43:30|439.79|437.39|439.93|437.53|439.93|437.53|439.79|437.39|0
1655898220000|2022-06-22 11:43:40|440.01|437.61|440.01|437.61|440.01|437.61|440.01|437.61|0
1655898230000|2022-06-22 11:43:50|439.93|437.53|440.01|437.61|440.01|437.61|439.93|437.53|0
1655898240000|2022-06-22 11:44:00|440.08|437.68|440.08|437.68|440.08|437.68|439.93|437.53|0
1655898250000|2022-06-22 11:44:10|440.01|437.61|440.01|437.61|440.08|437.68|440.01|437.61|0
1655898260000|2022-06-22 11:44:20|439.93|437.53|439.93|437.53|440.08|437.68|439.93|437.53|0
1655898270000|2022-06-22 11:44:30|440.08|437.68|440.08|437.68|440.22|437.82|440.08|437.68|0
1655898280000|2022-06-22 11:44:40|440.22|437.82|440.66|438.26|440.66|438.26|440.22|437.82|0
1655898310000|2022-06-22 11:45:10|440.59|438.19|440.52|438.12|440.59|438.19|440.52|438.12|0
1655898320000|2022-06-22 11:45:20|440.66|438.26|440.81|438.41|440.89|438.49|440.66|438.26|0
1655898330000|2022-06-22 11:45:30|440.96|438.56|440.96|438.56|441.1|438.7|440.96|438.56|0
1655898350000|2022-06-22 11:45:50|441.1|438.7|441.1|438.7|441.1|438.7|441.03|438.63|0
1655898360000|2022-06-22 11:46:00|441.25|438.85|441.25|438.85|441.4|439|441.25|438.85|0
1655898370000|2022-06-22 11:46:10|441.4|439|441.47|439.07|441.47|439.07|441.4|439|0
1655898380000|2022-06-22 11:46:20|441.4|439|441.4|439|441.47|439.07|441.4|439|0
1655898390000|2022-06-22 11:46:30|441.54|439.14|441.54|439.14|441.54|439.14|441.54|439.14|0
1655898400000|2022-06-22 11:46:40|441.62|439.22|441.54|439.14|441.69|439.29|441.54|439.14|0
1655898410000|2022-06-22 11:46:50|441.69|439.29|441.77|439.37|441.77|439.37|441.69|439.29|0
1655898420000|2022-06-22 11:47:00|441.84|439.44|441.84|439.44|441.84|439.44|441.69|439.29|0
1655898430000|2022-06-22 11:47:10|441.69|439.29|441.69|439.29|441.69|439.29|441.69|439.29|0
1655898440000|2022-06-22 11:47:20|441.77|439.37|441.77|439.37|441.84|439.44|441.69|439.29|0
1655898450000|2022-06-22 11:47:30|441.84|439.44|441.77|439.37|441.84|439.44|441.69|439.29|0
1655898460000|2022-06-22 11:47:40|441.69|439.29|441.84|439.44|441.84|439.44|441.69|439.29|0
1655898470000|2022-06-22 11:47:50|441.69|439.29|441.84|439.44|441.84|439.44|441.69|439.29|0
1655898480000|2022-06-22 11:48:00|441.91|439.51|441.98|439.58|441.98|439.58|441.91|439.51|0
1655898490000|2022-06-22 11:48:10|441.84|439.44|441.98|439.58|441.98|439.58|441.84|439.44|0
1655898510000|2022-06-22 11:48:30|442.06|439.66|441.98|439.58|442.06|439.66|441.84|439.44|0
1655898530000|2022-06-22 11:48:50|441.91|439.51|441.84|439.44|441.91|439.51|441.84|439.44|0
1655898540000|2022-06-22 11:49:00|441.98|439.58|441.98|439.58|441.98|439.58|441.84|439.44|0
1655898550000|2022-06-22 11:49:10|441.84|439.44|441.98|439.58|441.98|439.58|441.77|439.37|0
1655898560000|2022-06-22 11:49:20|441.84|439.44|442.13|439.73|442.13|439.73|441.84|439.44|0
1655898570000|2022-06-22 11:49:30|442.06|439.66|441.98|439.58|442.06|439.66|441.98|439.58|0
1655898580000|2022-06-22 11:49:40|441.76|439.36|441.84|439.44|441.84|439.44|441.76|439.36|0
1655898590000|2022-06-22 11:49:50|441.69|439.29|441.84|439.44|441.84|439.44|441.69|439.29|0
1655898600000|2022-06-22 11:50:00|441.69|439.29|441.69|439.29|441.69|439.29|441.69|439.29|0
1655898610000|2022-06-22 11:50:10|441.84|439.44|441.84|439.44|441.84|439.44|441.76|439.36|0
1655898620000|2022-06-22 11:50:20|441.98|439.58|441.98|439.58|441.98|439.58|441.98|439.58|0
1655898630000|2022-06-22 11:50:30|441.69|439.29|441.69|439.29|441.69|439.29|441.69|439.29|0
1655898640000|2022-06-22 11:50:40|441.83|439.43|441.69|439.29|441.83|439.43|441.69|439.29|0
1655898650000|2022-06-22 11:50:50|441.54|439.14|441.47|439.07|441.54|439.14|441.39|438.99|0
1655898660000|2022-06-22 11:51:00|441.54|439.14|441.54|439.14|441.54|439.14|441.54|439.14|0
1655898670000|2022-06-22 11:51:10|441.62|439.22|441.39|438.99|441.62|439.22|441.39|438.99|0
1655898700000|2022-06-22 11:51:40|441.47|439.07|441.47|439.07|441.47|439.07|441.47|439.07|0
1655898710000|2022-06-22 11:51:50|441.54|439.14|441.69|439.29|441.69|439.29|441.54|439.14|0
1655898720000|2022-06-22 11:52:00|441.83|439.43|441.83|439.43|441.98|439.58|441.83|439.43|0
1655898730000|2022-06-22 11:52:10|441.91|439.51|441.91|439.51|441.98|439.58|441.91|439.51|0
1655898740000|2022-06-22 11:52:20|441.98|439.58|441.83|439.43|441.98|439.58|441.83|439.43|0
1655898750000|2022-06-22 11:52:30|441.69|439.29|441.69|439.29|441.69|439.29|441.69|439.29|0
1655898770000|2022-06-22 11:52:50|441.62|439.22|441.69|439.29|441.69|439.29|441.54|439.14|0
1655898790000|2022-06-22 11:53:10|441.54|439.14|441.54|439.14|441.54|439.14|441.54|439.14|0
1655898800000|2022-06-22 11:53:20|441.62|439.22|441.76|439.36|441.76|439.36|441.62|439.22|0
1655898810000|2022-06-22 11:53:30|441.39|438.99|441.47|439.07|441.47|439.07|441.39|438.99|0
1655898820000|2022-06-22 11:53:40|441.39|438.99|441.39|438.99|441.39|438.99|441.39|438.99|0
1655898830000|2022-06-22 11:53:50|441.54|439.14|441.47|439.07|441.54|439.14|441.47|439.07|0
1655898840000|2022-06-22 11:54:00|441.39|438.99|441.54|439.14|441.54|439.14|441.39|438.99|0
1655898850000|2022-06-22 11:54:10|441.39|438.99|441.39|438.99|441.39|438.99|441.39|438.99|0
1655898860000|2022-06-22 11:54:20|441.25|438.85|441.25|438.85|441.25|438.85|441.25|438.85|0
1655898870000|2022-06-22 11:54:30|441.39|438.99|441.69|439.29|441.69|439.29|441.39|438.99|0
1655898880000|2022-06-22 11:54:40|441.54|439.14|441.69|439.29|441.69|439.29|441.54|439.14|0
1655898890000|2022-06-22 11:54:50|441.54|439.14|441.54|439.14|441.54|439.14|441.47|439.07|0
1655898900000|2022-06-22 11:55:00|441.62|439.22|441.54|439.14|441.62|439.22|441.54|439.14|0
1655898910000|2022-06-22 11:55:10|441.47|439.07|441.69|439.29|441.69|439.29|441.39|438.99|0
1655898920000|2022-06-22 11:55:20|441.76|439.36|441.76|439.36|441.76|439.36|441.76|439.36|0
1655898930000|2022-06-22 11:55:30|441.69|439.29|441.69|439.29|441.69|439.29|441.69|439.29|0
1655898950000|2022-06-22 11:55:50|441.62|439.22|441.54|439.14|441.62|439.22|441.54|439.14|0
1655898960000|2022-06-22 11:56:00|441.62|439.22|441.62|439.22|441.62|439.22|441.54|439.14|0
1655898970000|2022-06-22 11:56:10|441.69|439.29|441.54|439.14|441.69|439.29|441.54|439.14|0
1655898990000|2022-06-22 11:56:30|441.69|439.29|441.83|439.43|441.83|439.43|441.69|439.29|0
1655899000000|2022-06-22 11:56:40|441.69|439.29|441.69|439.29|441.69|439.29|441.62|439.22|0
1655899010000|2022-06-22 11:56:50|441.54|439.14|441.25|438.85|441.54|439.14|441.25|438.85|0
1655899020000|2022-06-22 11:57:00|441.62|439.22|441.54|439.14|441.69|439.29|441.54|439.14|0
1655899030000|2022-06-22 11:57:10|441.47|439.07|441.47|439.07|441.47|439.07|441.25|438.85|0
1655899040000|2022-06-22 11:57:20|441.39|438.99|441.54|439.14|441.54|439.14|441.39|438.99|0
1655899050000|2022-06-22 11:57:30|441.47|439.07|441.54|439.14|441.54|439.14|441.47|439.07|0
1655899060000|2022-06-22 11:57:40|441.62|439.22|441.83|439.43|441.83|439.43|441.62|439.22|0
1655899070000|2022-06-22 11:57:50|441.69|439.29|441.83|439.43|441.91|439.51|441.69|439.29|0
1655899080000|2022-06-22 11:58:00|441.62|439.22|441.83|439.43|441.98|439.58|441.62|439.22|0
1655899090000|2022-06-22 11:58:10|441.69|439.29|441.76|439.36|441.76|439.36|441.69|439.29|0
1655899100000|2022-06-22 11:58:20|441.83|439.43|441.83|439.43|441.83|439.43|441.83|439.43|0
1655899110000|2022-06-22 11:58:30|441.98|439.58|441.98|439.58|441.98|439.58|441.98|439.58|0
1655899120000|2022-06-22 11:58:40|442.13|439.73|441.98|439.58|442.13|439.73|441.98|439.58|0
1655899130000|2022-06-22 11:58:50|442.13|439.73|442.35|439.95|442.35|439.95|442.13|439.73|0
1655899140000|2022-06-22 11:59:00|442.42|440.02|442.27|439.87|442.42|440.02|442.27|439.87|0
1655899150000|2022-06-22 11:59:10|442.42|440.02|442.27|439.87|442.42|440.02|442.13|439.73|0
1655899160000|2022-06-22 11:59:20|442.42|440.02|442.42|440.02|442.42|440.02|442.42|440.02|0
1655899170000|2022-06-22 11:59:30|442.27|439.87|442.64|440.24|442.64|440.24|442.27|439.87|0
1655899180000|2022-06-22 11:59:40|442.71|440.31|442.86|440.46|442.86|440.46|442.71|440.31|0
1655899190000|2022-06-22 11:59:50|443.01|440.61|442.86|440.46|443.01|440.61|442.86|440.46|0
1655899200000|2022-06-22 12:00:00|443.01|440.61|443.3|440.9|443.45|441.05|443.01|440.61|0
1655899210000|2022-06-22 12:00:10|443.59|441.19|443.59|441.19|443.59|441.19|443.59|441.19|0
1655899230000|2022-06-22 12:00:30|443.52|441.12|443.59|441.19|443.59|441.19|443.52|441.12|0
1655899240000|2022-06-22 12:00:40|443.45|441.05|443.45|441.05|443.45|441.05|443.3|440.9|0
1655899250000|2022-06-22 12:00:50|443.3|440.9|443.59|441.19|443.59|441.19|443.3|440.9|0
1655899260000|2022-06-22 12:01:00|443.89|441.49|444.04|441.64|444.04|441.64|443.89|441.49|0
1655899270000|2022-06-22 12:01:10|443.97|441.57|443.89|441.49|444.04|441.64|443.89|441.49|0
1655899280000|2022-06-22 12:01:20|443.74|441.34|443.59|441.19|443.74|441.34|443.52|441.12|0
1655899290000|2022-06-22 12:01:30|443.52|441.12|443.3|440.9|443.52|441.12|443.3|440.9|0
1655899300000|2022-06-22 12:01:40|443.01|440.61|443.01|440.61|443.01|440.61|443.01|440.61|0
1655899310000|2022-06-22 12:01:50|442.94|440.54|442.71|440.31|442.94|440.54|442.71|440.31|0
1655899320000|2022-06-22 12:02:00|442.56|440.16|442.56|440.16|442.71|440.31|442.56|440.16|0
1655899330000|2022-06-22 12:02:10|442.71|440.31|442.86|440.46|442.86|440.46|442.71|440.31|0
1655899350000|2022-06-22 12:02:30|442.71|440.31|442.56|440.16|442.71|440.31|442.56|440.16|0
1655899360000|2022-06-22 12:02:40|442.42|440.02|441.98|439.58|442.42|440.02|441.98|439.58|0
1655899370000|2022-06-22 12:02:50|441.83|439.43|441.68|439.28|441.91|439.51|441.61|439.21|0
1655899380000|2022-06-22 12:03:00|441.91|439.51|441.98|439.58|441.98|439.58|441.83|439.43|0
1655899390000|2022-06-22 12:03:10|442.12|439.72|442.12|439.72|442.12|439.72|442.12|439.72|0
1655899400000|2022-06-22 12:03:20|442.05|439.65|442.42|440.02|442.42|440.02|442.05|439.65|0
1655899410000|2022-06-22 12:03:30|442.56|440.16|442.42|440.02|442.56|440.16|442.27|439.87|0
1655899420000|2022-06-22 12:03:40|442.49|440.09|442.71|440.31|442.86|440.46|442.49|440.09|0
1655899430000|2022-06-22 12:03:50|442.86|440.46|442.86|440.46|442.86|440.46|442.71|440.31|0
1655899440000|2022-06-22 12:04:00|442.93|440.53|442.86|440.46|442.93|440.53|442.86|440.46|0
1655899450000|2022-06-22 12:04:10|442.93|440.53|443.01|440.61|443.01|440.61|442.86|440.46|0
1655899460000|2022-06-22 12:04:20|442.86|440.46|443|440.6|443|440.6|442.86|440.46|0
1655899480000|2022-06-22 12:04:40|443.08|440.68|443.3|440.9|443.3|440.9|443|440.6|0
1655899490000|2022-06-22 12:04:50|443.45|441.05|443.45|441.05|443.45|441.05|443.45|441.05|0
1655899500000|2022-06-22 12:05:00|443.38|440.98|443.3|440.9|443.38|440.98|443.3|440.9|0
1655899510000|2022-06-22 12:05:10|443.45|441.05|443.74|441.34|443.74|441.34|443.45|441.05|0
1655899520000|2022-06-22 12:05:20|443.82|441.42|443.82|441.42|443.82|441.42|443.82|441.42|0
1655899530000|2022-06-22 12:05:30|443.89|441.49|443.59|441.19|443.89|441.49|443.59|441.19|0
1655899540000|2022-06-22 12:05:40|443.74|441.34|443.59|441.19|443.74|441.34|443.59|441.19|0
1655899550000|2022-06-22 12:05:50|443.45|441.05|443.45|441.05|443.52|441.12|443.45|441.05|0
1655899560000|2022-06-22 12:06:00|443.3|440.9|443.3|440.9|443.45|441.05|443.23|440.83|0
1655899570000|2022-06-22 12:06:10|443|440.6|443.15|440.75|443.15|440.75|443|440.6|0
1655899580000|2022-06-22 12:06:20|443.08|440.68|443.45|441.05|443.45|441.05|443.08|440.68|0
1655899590000|2022-06-22 12:06:30|443.3|440.9|443.45|441.05|443.45|441.05|443.3|440.9|0
1655899600000|2022-06-22 12:06:40|443.52|441.12|443.45|441.05|443.52|441.12|443.3|440.9|0
1655899610000|2022-06-22 12:06:50|443.59|441.19|443.89|441.49|443.89|441.49|443.59|441.19|0
1655899620000|2022-06-22 12:07:00|444.03|441.63|444.18|441.78|444.18|441.78|443.82|441.42|0
1655899630000|2022-06-22 12:07:10|444.33|441.93|444.48|442.08|444.48|442.08|444.33|441.93|0
1655899640000|2022-06-22 12:07:20|444.33|441.93|444.18|441.78|444.33|441.93|444.18|441.78|0
1655899650000|2022-06-22 12:07:30|444.33|441.93|444.48|442.08|444.48|442.08|444.33|441.93|0
1655899660000|2022-06-22 12:07:40|444.62|442.22|444.62|442.22|444.62|442.22|444.62|442.22|0
1655899670000|2022-06-22 12:07:50|444.48|442.08|444.62|442.22|444.62|442.22|444.48|442.08|0
1655899690000|2022-06-22 12:08:10|444.48|442.08|444.33|441.93|444.48|442.08|444.33|441.93|0
1655899700000|2022-06-22 12:08:20|444.18|441.78|443.89|441.49|444.18|441.78|443.89|441.49|0
1655899720000|2022-06-22 12:08:40|444.03|441.63|444.03|441.63|444.03|441.63|443.89|441.49|0
1655899730000|2022-06-22 12:08:50|444.18|441.78|444.33|441.93|444.33|441.93|444.18|441.78|0
1655899740000|2022-06-22 12:09:00|444.18|441.78|444.18|441.78|444.18|441.78|444.18|441.78|0
1655899760000|2022-06-22 12:09:20|444.03|441.63|444.03|441.63|444.11|441.71|444.03|441.63|0
1655899780000|2022-06-22 12:09:40|444.18|441.78|444.33|441.93|444.33|441.93|444.03|441.63|0
1655899790000|2022-06-22 12:09:50|444.18|441.78|444.03|441.63|444.26|441.86|443.96|441.56|0
1655899800000|2022-06-22 12:10:00|444.18|441.78|444.33|441.93|444.33|441.93|444.18|441.78|0
1655899810000|2022-06-22 12:10:10|444.26|441.86|444.33|441.93|444.33|441.93|444.18|441.78|0
1655899820000|2022-06-22 12:10:20|444.4|442|444.33|441.93|444.47|442.07|444.33|441.93|0
1655899830000|2022-06-22 12:10:30|444.26|441.86|444.03|441.63|444.26|441.86|444.03|441.63|0
1655899840000|2022-06-22 12:10:40|443.89|441.49|443.89|441.49|443.89|441.49|443.81|441.41|0
1655899850000|2022-06-22 12:10:50|444.03|441.63|444.18|441.78|444.18|441.78|444.03|441.63|0
1655899860000|2022-06-22 12:11:00|444.03|441.63|444.03|441.63|444.03|441.63|443.89|441.49|0
1655899870000|2022-06-22 12:11:10|443.89|441.49|443.81|441.41|443.89|441.49|443.81|441.41|0
1655899880000|2022-06-22 12:11:20|443.74|441.34|443.74|441.34|443.74|441.34|443.59|441.19|0
1655899890000|2022-06-22 12:11:30|443.81|441.41|444.03|441.63|444.03|441.63|443.81|441.41|0
1655899900000|2022-06-22 12:11:40|443.89|441.49|444.03|441.63|444.03|441.63|443.88|441.48|0
1655899910000|2022-06-22 12:11:50|443.96|441.56|443.88|441.48|444.03|441.63|443.88|441.48|0
1655899920000|2022-06-22 12:12:00|443.74|441.34|443.59|441.19|443.74|441.34|443.59|441.19|0
1655899930000|2022-06-22 12:12:10|443.44|441.04|443.44|441.04|443.59|441.19|443.44|441.04|0
1655899940000|2022-06-22 12:12:20|443.3|440.9|443.44|441.04|443.44|441.04|443.3|440.9|0
1655899950000|2022-06-22 12:12:30|443.3|440.9|443.44|441.04|443.44|441.04|443.3|440.9|0
1655899960000|2022-06-22 12:12:40|443.74|441.34|443.74|441.34|443.74|441.34|443.74|441.34|0
1655899970000|2022-06-22 12:12:50|443.59|441.19|443.3|440.9|443.59|441.19|443|440.6|0
1655899980000|2022-06-22 12:13:00|443.15|440.75|443|440.6|443.15|440.75|443|440.6|0
1655899990000|2022-06-22 12:13:10|443.15|440.75|443.44|441.04|443.44|441.04|443.15|440.75|0
1655900000000|2022-06-22 12:13:20|443.59|441.19|443.67|441.27|443.67|441.27|443.59|441.19|0
1655900010000|2022-06-22 12:13:30|443.74|441.34|443.88|441.48|443.88|441.48|443.59|441.19|0
1655900020000|2022-06-22 12:13:40|443.96|441.56|443.59|441.19|443.96|441.56|443.59|441.19|0
1655900030000|2022-06-22 12:13:50|443.67|441.27|443.74|441.34|443.74|441.34|443.67|441.27|0
1655900040000|2022-06-22 12:14:00|443.88|441.48|443.88|441.48|443.88|441.48|443.88|441.48|0
1655900050000|2022-06-22 12:14:10|443.96|441.56|443.59|441.19|443.96|441.56|443.59|441.19|0
1655900060000|2022-06-22 12:14:20|443.74|441.34|443.74|441.34|444.03|441.63|443.74|441.34|0
1655900070000|2022-06-22 12:14:30|443.59|441.19|443.81|441.41|443.81|441.41|443.59|441.19|0
1655900080000|2022-06-22 12:14:40|443.88|441.48|443.74|441.34|443.88|441.48|443.59|441.19|0
1655900090000|2022-06-22 12:14:50|443.88|441.48|444.03|441.63|444.03|441.63|443.74|441.34|0
1655900100000|2022-06-22 12:15:00|444.18|441.78|444.25|441.85|444.25|441.85|444.18|441.78|0
1655900110000|2022-06-22 12:15:10|444.33|441.93|444.03|441.63|444.33|441.93|444.03|441.63|0
1655900120000|2022-06-22 12:15:20|444.18|441.78|444.18|441.78|444.18|441.78|444.18|441.78|0
1655900130000|2022-06-22 12:15:30|444.03|441.63|444.18|441.78|444.18|441.78|444.03|441.63|0
1655900140000|2022-06-22 12:15:40|444.03|441.63|443.74|441.34|444.03|441.63|443.74|441.34|0
1655900150000|2022-06-22 12:15:50|443.88|441.48|443.74|441.34|443.88|441.48|443.74|441.34|0
1655900160000|2022-06-22 12:16:00|443.88|441.48|444.33|441.93|444.47|442.07|443.88|441.48|0
1655900170000|2022-06-22 12:16:10|444.47|442.07|444.4|442|444.47|442.07|444.4|442|0
1655900180000|2022-06-22 12:16:20|444.03|441.63|443.88|441.48|444.03|441.63|443.88|441.48|0
1655900190000|2022-06-22 12:16:30|443.74|441.34|443.88|441.48|443.88|441.48|443.74|441.34|0
1655900200000|2022-06-22 12:16:40|444.03|441.63|443.88|441.48|444.03|441.63|443.88|441.48|0
1655900210000|2022-06-22 12:16:50|443.81|441.41|443.81|441.41|443.81|441.41|443.81|441.41|0
1655900220000|2022-06-22 12:17:00|443.74|441.34|443.59|441.19|443.74|441.34|443.59|441.19|0
1655900230000|2022-06-22 12:17:10|443.67|441.27|443.74|441.34|443.74|441.34|443.67|441.27|0
1655900240000|2022-06-22 12:17:20|444.03|441.63|444.32|441.92|444.32|441.92|444.03|441.63|0
1655900250000|2022-06-22 12:17:30|444.47|442.07|445.06|442.66|445.06|442.66|444.47|442.07|0
1655900260000|2022-06-22 12:17:40|444.99|442.59|445.21|442.81|445.36|442.96|444.99|442.59|0
1655900270000|2022-06-22 12:17:50|445.36|442.96|445.65|443.25|445.65|443.25|445.36|442.96|0
1655900280000|2022-06-22 12:18:00|445.8|443.4|445.95|443.55|445.95|443.55|445.8|443.4|0
1655900290000|2022-06-22 12:18:10|446.24|443.84|446.54|444.14|446.54|444.14|446.09|443.69|0
1655900300000|2022-06-22 12:18:20|446.24|443.84|446.39|443.99|446.47|444.07|446.24|443.84|0
1655900310000|2022-06-22 12:18:30|446.54|444.14|446.24|443.84|446.54|444.14|446.24|443.84|0
1655900320000|2022-06-22 12:18:40|446.39|443.99|446.54|444.14|446.54|444.14|446.39|443.99|0
1655900330000|2022-06-22 12:18:50|446.69|444.29|446.54|444.14|446.69|444.29|446.39|443.99|0
1655900340000|2022-06-22 12:19:00|446.39|443.99|446.39|443.99|446.39|443.99|446.39|443.99|0
1655900350000|2022-06-22 12:19:10|446.54|444.14|446.54|444.14|446.54|444.14|446.39|443.99|0
1655900360000|2022-06-22 12:19:20|446.61|444.21|446.54|444.14|446.69|444.29|446.54|444.14|0
1655900370000|2022-06-22 12:19:30|446.39|443.99|446.69|444.29|446.69|444.29|446.39|443.99|0
1655900380000|2022-06-22 12:19:40|446.76|444.36|446.39|443.99|446.76|444.36|446.39|443.99|0
1655900390000|2022-06-22 12:19:50|446.24|443.84|446.39|443.99|446.39|443.99|446.24|443.84|0
1655900400000|2022-06-22 12:20:00|446.69|444.29|446.24|443.84|446.69|444.29|446.24|443.84|0
1655900410000|2022-06-22 12:20:10|446.39|443.99|446.98|444.58|446.98|444.58|446.39|443.99|0
1655900420000|2022-06-22 12:20:20|447.06|444.66|446.83|444.43|447.06|444.66|446.83|444.43|0
1655900430000|2022-06-22 12:20:30|446.68|444.28|446.54|444.14|446.68|444.28|446.54|444.14|0
1655900440000|2022-06-22 12:20:40|446.68|444.28|446.39|443.99|446.68|444.28|446.39|443.99|0
1655900450000|2022-06-22 12:20:50|446.47|444.07|446.39|443.99|446.68|444.28|446.39|443.99|0
1655900460000|2022-06-22 12:21:00|446.54|444.14|446.39|443.99|446.54|444.14|446.24|443.84|0
1655900470000|2022-06-22 12:21:10|446.68|444.28|446.39|443.99|446.68|444.28|446.39|443.99|0
1655900490000|2022-06-22 12:21:30|446.32|443.92|446.39|443.99|446.39|443.99|446.24|443.84|0
1655900500000|2022-06-22 12:21:40|446.68|444.28|446.68|444.28|446.68|444.28|446.68|444.28|0
1655900510000|2022-06-22 12:21:50|446.54|444.14|446.54|444.14|446.54|444.14|446.54|444.14|0
1655900520000|2022-06-22 12:22:00|446.39|443.99|446.24|443.84|446.39|443.99|446.24|443.84|0
1655900530000|2022-06-22 12:22:10|446.09|443.69|446.24|443.84|446.24|443.84|446.09|443.69|0
1655900540000|2022-06-22 12:22:20|446.09|443.69|446.09|443.69|446.17|443.77|445.95|443.55|0
1655900550000|2022-06-22 12:22:30|446.24|443.84|446.17|443.77|446.24|443.84|446.17|443.77|0
1655900560000|2022-06-22 12:22:40|446.09|443.69|446.39|443.99|446.39|443.99|446.09|443.69|0
1655900570000|2022-06-22 12:22:50|446.54|444.14|446.39|443.99|446.54|444.14|446.39|443.99|0
1655900580000|2022-06-22 12:23:00|446.24|443.84|446.24|443.84|446.24|443.84|446.09|443.69|0
1655900590000|2022-06-22 12:23:10|446.39|443.99|446.39|443.99|446.39|443.99|446.39|443.99|0
1655900600000|2022-06-22 12:23:20|446.09|443.69|446.39|443.99|446.39|443.99|446.09|443.69|0
1655900610000|2022-06-22 12:23:30|446.68|444.28|446.39|443.99|446.68|444.28|446.39|443.99|0
1655900620000|2022-06-22 12:23:40|446.46|444.06|446.39|443.99|446.54|444.14|446.39|443.99|0
1655900630000|2022-06-22 12:23:50|446.54|444.14|446.54|444.14|446.54|444.14|446.54|444.14|0
1655900640000|2022-06-22 12:24:00|446.68|444.28|446.68|444.28|446.68|444.28|446.68|444.28|0
1655900650000|2022-06-22 12:24:10|446.54|444.14|446.54|444.14|446.54|444.14|446.54|444.14|0
1655900660000|2022-06-22 12:24:20|446.39|443.99|446.39|443.99|446.39|443.99|446.39|443.99|0
1655900670000|2022-06-22 12:24:30|446.54|444.14|446.39|443.99|446.54|444.14|446.39|443.99|0
1655900680000|2022-06-22 12:24:40|446.54|444.14|446.24|443.84|446.54|444.14|446.24|443.84|0
1655900690000|2022-06-22 12:24:50|446.09|443.69|446.09|443.69|446.09|443.69|446.09|443.69|0
1655900700000|2022-06-22 12:25:00|445.94|443.54|445.87|443.47|446.09|443.69|445.87|443.47|0
1655900710000|2022-06-22 12:25:10|445.94|443.54|446.09|443.69|446.09|443.69|445.94|443.54|0
1655900720000|2022-06-22 12:25:20|445.94|443.54|446.09|443.69|446.09|443.69|445.94|443.54|0
1655900730000|2022-06-22 12:25:30|445.94|443.54|445.5|443.1|445.94|443.54|445.5|443.1|0
1655900740000|2022-06-22 12:25:40|445.65|443.25|445.73|443.33|445.8|443.4|445.65|443.25|0
1655900750000|2022-06-22 12:25:50|445.65|443.25|445.65|443.25|445.65|443.25|445.65|443.25|0
1655900760000|2022-06-22 12:26:00|445.5|443.1|445.8|443.4|445.8|443.4|445.5|443.1|0
1655900770000|2022-06-22 12:26:10|445.65|443.25|445.73|443.33|445.8|443.4|445.65|443.25|0
1655900780000|2022-06-22 12:26:20|445.8|443.4|445.94|443.54|445.94|443.54|445.8|443.4|0
1655900790000|2022-06-22 12:26:30|446.02|443.62|445.94|443.54|446.02|443.62|445.94|443.54|0
1655900800000|2022-06-22 12:26:40|445.5|443.1|445.5|443.1|445.5|443.1|445.5|443.1|0
1655900810000|2022-06-22 12:26:50|445.58|443.18|445.35|442.95|445.58|443.18|445.35|442.95|0
1655900820000|2022-06-22 12:27:00|445.21|442.81|445.06|442.66|445.21|442.81|444.99|442.59|0
1655900830000|2022-06-22 12:27:10|444.91|442.51|444.91|442.51|444.91|442.51|444.91|442.51|0
1655900840000|2022-06-22 12:27:20|445.06|442.66|445.21|442.81|445.21|442.81|445.06|442.66|0
1655900850000|2022-06-22 12:27:30|445.5|443.1|445.5|443.1|445.5|443.1|445.5|443.1|0
1655900860000|2022-06-22 12:27:40|445.65|443.25|445.8|443.4|445.8|443.4|445.65|443.25|0
1655900870000|2022-06-22 12:27:50|445.94|443.54|445.94|443.54|445.94|443.54|445.94|443.54|0
1655900880000|2022-06-22 12:28:00|446.09|443.69|446.24|443.84|446.24|443.84|445.94|443.54|0
1655900890000|2022-06-22 12:28:10|446.09|443.69|445.65|443.25|446.09|443.69|445.65|443.25|0
1655900900000|2022-06-22 12:28:20|445.58|443.18|445.5|443.1|445.58|443.18|445.5|443.1|0
1655900910000|2022-06-22 12:28:30|445.65|443.25|445.65|443.25|445.65|443.25|445.65|443.25|0
1655900920000|2022-06-22 12:28:40|445.72|443.32|446.24|443.84|446.24|443.84|445.72|443.32|0
1655900930000|2022-06-22 12:28:50|446.09|443.69|445.94|443.54|446.09|443.69|445.8|443.4|0
1655900940000|2022-06-22 12:29:00|446.09|443.69|445.5|443.1|446.09|443.69|445.5|443.1|0
1655900950000|2022-06-22 12:29:10|445.65|443.25|445.72|443.32|445.87|443.47|445.65|443.25|0
1655900960000|2022-06-22 12:29:20|445.65|443.25|445.8|443.4|445.8|443.4|445.65|443.25|0
1655900970000|2022-06-22 12:29:30|445.65|443.25|445.65|443.25|445.65|443.25|445.58|443.18|0
1655900980000|2022-06-22 12:29:40|445.79|443.39|445.79|443.39|445.87|443.47|445.79|443.39|0
1655900990000|2022-06-22 12:29:50|445.94|443.54|445.87|443.47|445.94|443.54|445.79|443.39|0
1655901000000|2022-06-22 12:30:00|445.94|443.54|446.09|443.69|446.09|443.69|445.65|443.25|0
1655901010000|2022-06-22 12:30:10|446.39|443.99|446.91|444.51|446.91|444.51|446.39|443.99|0
1655901020000|2022-06-22 12:30:20|446.98|444.58|446.98|444.58|446.98|444.58|446.83|444.43|0
1655901030000|2022-06-22 12:30:30|447.27|444.87|447.27|444.87|447.27|444.87|447.12|444.72|0
1655901040000|2022-06-22 12:30:40|447.42|445.02|447.35|444.95|447.42|445.02|447.27|444.87|0
1655901050000|2022-06-22 12:30:50|447.12|444.72|446.91|444.51|447.12|444.72|446.83|444.43|0
1655901060000|2022-06-22 12:31:00|446.83|444.43|446.98|444.58|446.98|444.58|446.83|444.43|0
1655901070000|2022-06-22 12:31:10|447.12|444.72|446.83|444.43|447.12|444.72|446.83|444.43|0
1655901080000|2022-06-22 12:31:20|446.68|444.28|446.83|444.43|446.91|444.51|446.68|444.28|0
1655901090000|2022-06-22 12:31:30|446.68|444.28|446.91|444.51|446.91|444.51|446.68|444.28|0
1655901100000|2022-06-22 12:31:40|446.98|444.58|447.2|444.8|447.2|444.8|446.98|444.58|0
1655901110000|2022-06-22 12:31:50|447.35|444.95|447.86|445.46|447.86|445.46|447.35|444.95|0
1655901120000|2022-06-22 12:32:00|448.16|445.76|448.24|445.84|448.24|445.84|448.16|445.76|0
1655901130000|2022-06-22 12:32:10|448.31|445.91|448.61|446.21|448.61|446.21|448.31|445.91|0
1655901140000|2022-06-22 12:32:20|448.9|446.5|448.75|446.35|448.9|446.5|448.75|446.35|0
1655901150000|2022-06-22 12:32:30|448.9|446.5|448.9|446.5|448.9|446.5|448.9|446.5|0
1655901160000|2022-06-22 12:32:40|448.98|446.58|448.9|446.5|448.98|446.58|448.9|446.5|0
1655901170000|2022-06-22 12:32:50|448.83|446.43|448.31|445.91|448.83|446.43|448.31|445.91|0
1655901180000|2022-06-22 12:33:00|448.39|445.99|448.31|445.91|448.46|446.06|448.16|445.76|0
1655901190000|2022-06-22 12:33:10|448.16|445.76|448.6|446.2|448.75|446.35|448.16|445.76|0
1655901200000|2022-06-22 12:33:20|448.46|446.06|448.31|445.91|448.46|446.06|448.31|445.91|0
1655901210000|2022-06-22 12:33:30|448.16|445.76|447.72|445.32|448.16|445.76|447.72|445.32|0
1655901220000|2022-06-22 12:33:40|447.57|445.17|447.57|445.17|447.72|445.32|447.57|445.17|0
1655901230000|2022-06-22 12:33:50|447.42|445.02|447.42|445.02|447.5|445.1|447.42|445.02|0
1655901240000|2022-06-22 12:34:00|447.5|445.1|447.42|445.02|447.57|445.17|447.42|445.02|0
1655901250000|2022-06-22 12:34:10|447.57|445.17|447.64|445.24|447.64|445.24|447.57|445.17|0
1655901260000|2022-06-22 12:34:20|447.72|445.32|447.57|445.17|447.72|445.32|447.57|445.17|0
1655901270000|2022-06-22 12:34:30|447.42|445.02|447.27|444.87|447.42|445.02|447.27|444.87|0
1655901280000|2022-06-22 12:34:40|447.42|445.02|447.57|445.17|447.57|445.17|447.35|444.95|0
1655901290000|2022-06-22 12:34:50|447.86|445.46|448.01|445.61|448.16|445.76|447.86|445.46|0
1655901300000|2022-06-22 12:35:00|448.09|445.69|448.01|445.61|448.31|445.91|448.01|445.61|0
1655901310000|2022-06-22 12:35:10|447.86|445.46|447.86|445.46|447.86|445.46|447.86|445.46|0
1655901320000|2022-06-22 12:35:20|447.72|445.32|447.86|445.46|447.86|445.46|447.72|445.32|0
1655901330000|2022-06-22 12:35:30|447.94|445.54|448.24|445.84|448.24|445.84|447.94|445.54|0
1655901340000|2022-06-22 12:35:40|448.16|445.76|448.38|445.98|448.38|445.98|448.16|445.76|0
1655901350000|2022-06-22 12:35:50|448.31|445.91|448.53|446.13|448.53|446.13|448.31|445.91|0
1655901360000|2022-06-22 12:36:00|448.6|446.2|448.6|446.2|448.6|446.2|448.46|446.06|0
1655901370000|2022-06-22 12:36:10|448.53|446.13|449.2|446.8|449.2|446.8|448.53|446.13|0
1655901380000|2022-06-22 12:36:20|448.9|446.5|448.9|446.5|448.9|446.5|448.75|446.35|0
1655901390000|2022-06-22 12:36:30|449.05|446.65|448.9|446.5|449.05|446.65|448.9|446.5|0
1655901410000|2022-06-22 12:36:50|448.75|446.35|448.75|446.35|448.75|446.35|448.75|446.35|0
1655901420000|2022-06-22 12:37:00|448.6|446.2|448.01|445.61|448.6|446.2|448.01|445.61|0
1655901430000|2022-06-22 12:37:10|448.16|445.76|448.31|445.91|448.31|445.91|448.16|445.76|0
1655901440000|2022-06-22 12:37:20|448.46|446.06|448.31|445.91|448.46|446.06|448.31|445.91|0
1655901450000|2022-06-22 12:37:30|448.46|446.06|448.38|445.98|448.46|446.06|448.16|445.76|0
1655901460000|2022-06-22 12:37:40|448.46|446.06|448.6|446.2|448.6|446.2|448.46|446.06|0
1655901470000|2022-06-22 12:37:50|448.75|446.35|448.9|446.5|448.9|446.5|448.75|446.35|0
1655901480000|2022-06-22 12:38:00|449.2|446.8|449.05|446.65|449.2|446.8|449.05|446.65|0
1655901490000|2022-06-22 12:38:10|449.2|446.8|449.34|446.94|449.34|446.94|449.2|446.8|0
1655901500000|2022-06-22 12:38:20|449.42|447.02|449.34|446.94|449.64|447.24|449.34|446.94|0
1655901510000|2022-06-22 12:38:30|449.49|447.09|449.49|447.09|449.49|447.09|449.49|447.09|0
1655901520000|2022-06-22 12:38:40|449.34|446.94|449.34|446.94|449.34|446.94|449.34|446.94|0
1655901530000|2022-06-22 12:38:50|449.49|447.09|449.49|447.09|449.49|447.09|449.49|447.09|0
1655901540000|2022-06-22 12:39:00|449.42|447.02|449.34|446.94|449.42|447.02|449.2|446.8|0
1655901550000|2022-06-22 12:39:10|449.2|446.8|449.34|446.94|449.34|446.94|449.2|446.8|0
1655901560000|2022-06-22 12:39:20|449.27|446.87|449.27|446.87|449.27|446.87|449.2|446.8|0
1655901570000|2022-06-22 12:39:30|449.34|446.94|449.49|447.09|449.49|447.09|449.2|446.8|0
1655901580000|2022-06-22 12:39:40|449.34|446.94|449.2|446.8|449.64|447.24|449.2|446.8|0
1655901590000|2022-06-22 12:39:50|448.75|446.35|448.75|446.35|448.75|446.35|448.75|446.35|0
1655901600000|2022-06-22 12:40:00|448.9|446.5|449.05|446.65|449.05|446.65|448.9|446.5|0
1655901610000|2022-06-22 12:40:10|448.9|446.5|448.9|446.5|448.9|446.5|448.9|446.5|0
1655901620000|2022-06-22 12:40:20|448.83|446.43|448.83|446.43|448.9|446.5|448.75|446.35|0
1655901630000|2022-06-22 12:40:30|449.42|447.02|449.05|446.65|449.42|447.02|449.05|446.65|0
1655901640000|2022-06-22 12:40:40|449.2|446.8|449.49|447.09|449.49|447.09|449.2|446.8|0
1655901650000|2022-06-22 12:40:50|449.64|447.24|449.2|446.8|449.64|447.24|449.2|446.8|0
1655901660000|2022-06-22 12:41:00|449.34|446.94|449.12|446.72|449.34|446.94|449.05|446.65|0
1655901670000|2022-06-22 12:41:10|449.05|446.65|448.75|446.35|449.05|446.65|448.75|446.35|0
1655901680000|2022-06-22 12:41:20|448.9|446.5|449.12|446.72|449.12|446.72|448.83|446.43|0
1655901690000|2022-06-22 12:41:30|449.2|446.8|448.98|446.58|449.2|446.8|448.9|446.5|0
1655901700000|2022-06-22 12:41:40|449.05|446.65|448.9|446.5|449.05|446.65|448.9|446.5|0
1655901710000|2022-06-22 12:41:50|448.98|446.58|448.6|446.2|448.98|446.58|448.6|446.2|0
1655901720000|2022-06-22 12:42:00|448.68|446.28|448.9|446.5|448.9|446.5|448.68|446.28|0
1655901730000|2022-06-22 12:42:10|448.75|446.35|448.6|446.2|448.75|446.35|448.6|446.2|0
1655901740000|2022-06-22 12:42:20|448.53|446.13|448.75|446.35|448.75|446.35|448.53|446.13|0
1655901750000|2022-06-22 12:42:30|448.9|446.5|448.31|445.91|448.9|446.5|448.01|445.61|0
1655901760000|2022-06-22 12:42:40|448.01|445.61|448.01|445.61|448.01|445.61|448.01|445.61|0
1655901770000|2022-06-22 12:42:50|448.09|445.69|448.53|446.13|448.6|446.2|448.09|445.69|0
1655901780000|2022-06-22 12:43:00|448.45|446.05|448.53|446.13|448.53|446.13|448.45|446.05|0
1655901790000|2022-06-22 12:43:10|448.3|445.9|448.16|445.76|448.45|446.05|448.16|445.76|0
1655901800000|2022-06-22 12:43:20|448.45|446.05|448.75|446.35|448.75|446.35|448.45|446.05|0
1655901810000|2022-06-22 12:43:30|448.6|446.2|448.75|446.35|448.75|446.35|448.6|446.2|0
1655901820000|2022-06-22 12:43:40|448.6|446.2|448.6|446.2|448.6|446.2|448.6|446.2|0
1655901830000|2022-06-22 12:43:50|448.75|446.35|448.75|446.35|448.75|446.35|448.68|446.28|0
1655901840000|2022-06-22 12:44:00|448.83|446.43|448.83|446.43|448.83|446.43|448.75|446.35|0
1655901850000|2022-06-22 12:44:10|448.9|446.5|448.75|446.35|448.9|446.5|448.75|446.35|0
1655901860000|2022-06-22 12:44:20|448.6|446.2|448.3|445.9|448.6|446.2|448.3|445.9|0
1655901870000|2022-06-22 12:44:30|448.16|445.76|448.16|445.76|448.16|445.76|448.16|445.76|0
1655901880000|2022-06-22 12:44:40|448.01|445.61|448.01|445.61|448.01|445.61|448.01|445.61|0
1655901890000|2022-06-22 12:44:50|447.86|445.46|447.71|445.31|447.86|445.46|447.71|445.31|0
1655901900000|2022-06-22 12:45:00|447.86|445.46|447.56|445.16|447.86|445.46|447.56|445.16|0
1655901910000|2022-06-22 12:45:10|447.49|445.09|447.56|445.16|447.56|445.16|447.49|445.09|0
1655901920000|2022-06-22 12:45:20|447.71|445.31|447.42|445.02|447.71|445.31|447.42|445.02|0
1655901930000|2022-06-22 12:45:30|447.34|444.94|447.79|445.39|447.79|445.39|447.34|444.94|0
1655901940000|2022-06-22 12:45:40|447.56|445.16|447.42|445.02|447.56|445.16|447.27|444.87|0
1655901950000|2022-06-22 12:45:50|447.56|445.16|447.49|445.09|447.56|445.16|447.42|445.02|0
1655901960000|2022-06-22 12:46:00|447.27|444.87|447.12|444.72|447.42|445.02|447.12|444.72|0
1655901970000|2022-06-22 12:46:10|447.42|445.02|447.41|445.01|447.42|445.02|447.27|444.87|0
1655901980000|2022-06-22 12:46:20|447.49|445.09|447.34|444.94|447.56|445.16|447.34|444.94|0
1655901990000|2022-06-22 12:46:30|447.27|444.87|447.27|444.87|447.56|445.16|447.12|444.72|0
1655902000000|2022-06-22 12:46:40|447.41|445.01|447.56|445.16|447.56|445.16|447.41|445.01|0
1655902010000|2022-06-22 12:46:50|447.12|444.72|447.64|445.24|447.71|445.31|447.12|444.72|0
1655902020000|2022-06-22 12:47:00|447.41|445.01|447.41|445.01|447.41|445.01|447.27|444.87|0
1655902030000|2022-06-22 12:47:10|447.27|444.87|447.41|445.01|447.41|445.01|447.27|444.87|0
1655902040000|2022-06-22 12:47:20|447.27|444.87|447.27|444.87|447.27|444.87|447.12|444.72|0
1655902050000|2022-06-22 12:47:30|447.34|444.94|447.27|444.87|447.34|444.94|447.27|444.87|0
1655902060000|2022-06-22 12:47:40|447.34|444.94|447.41|445.01|447.41|445.01|447.27|444.87|0
1655902070000|2022-06-22 12:47:50|447.49|445.09|447.41|445.01|447.49|445.09|447.41|445.01|0
1655902080000|2022-06-22 12:48:00|447.49|445.09|447.27|444.87|447.49|445.09|447.27|444.87|0
1655902090000|2022-06-22 12:48:10|447.41|445.01|447.27|444.87|447.56|445.16|447.27|444.87|0
1655902100000|2022-06-22 12:48:20|447.56|445.16|448.15|445.75|448.15|445.75|447.27|444.87|0
1655902110000|2022-06-22 12:48:30|448.3|445.9|448.01|445.61|448.3|445.9|447.94|445.54|0
1655902120000|2022-06-22 12:48:40|448.23|445.83|448.3|445.9|448.38|445.98|448.15|445.75|0
1655902130000|2022-06-22 12:48:50|448.15|445.75|448.15|445.75|448.15|445.75|448.01|445.61|0
1655902140000|2022-06-22 12:49:00|447.86|445.46|447.94|445.54|448.01|445.61|447.86|445.46|0
1655902150000|2022-06-22 12:49:10|448.01|445.61|448.15|445.75|448.3|445.9|448.01|445.61|0
1655902160000|2022-06-22 12:49:20|448.3|445.9|448.15|445.75|448.3|445.9|448.15|445.75|0
1655902170000|2022-06-22 12:49:30|447.86|445.46|448.01|445.61|448.01|445.61|447.86|445.46|0
1655902180000|2022-06-22 12:49:40|447.86|445.46|448.01|445.61|448.01|445.61|447.86|445.46|0
1655902190000|2022-06-22 12:49:50|448.15|445.75|448.15|445.75|448.3|445.9|448.15|445.75|0
1655902200000|2022-06-22 12:50:00|448.3|445.9|448.3|445.9|448.45|446.05|448.3|445.9|0
1655902210000|2022-06-22 12:50:10|448.38|445.98|448.3|445.9|448.38|445.98|448.3|445.9|0
1655902220000|2022-06-22 12:50:20|448.45|446.05|448.3|445.9|448.45|446.05|448.3|445.9|0
1655902230000|2022-06-22 12:50:30|448.45|446.05|448.45|446.05|448.45|446.05|448.3|445.9|0
1655902240000|2022-06-22 12:50:40|448.6|446.2|449.04|446.64|449.04|446.64|448.6|446.2|0
1655902250000|2022-06-22 12:50:50|449.12|446.72|449.04|446.64|449.12|446.72|449.04|446.64|0
1655902260000|2022-06-22 12:51:00|449.34|446.94|449.19|446.79|449.34|446.94|449.19|446.79|0
1655902280000|2022-06-22 12:51:20|449.04|446.64|448.6|446.2|449.04|446.64|448.6|446.2|0
1655902290000|2022-06-22 12:51:30|448.75|446.35|448.15|445.75|448.75|446.35|448.15|445.75|0
1655902300000|2022-06-22 12:51:40|447.86|445.46|447.34|444.94|447.86|445.46|447.34|444.94|0
1655902310000|2022-06-22 12:51:50|447.26|444.86|447.26|444.86|447.34|444.94|447.26|444.86|0
1655902320000|2022-06-22 12:52:00|447.19|444.79|447.12|444.72|447.26|444.86|447.12|444.72|0
1655902330000|2022-06-22 12:52:10|447.05|444.65|446.97|444.57|447.05|444.65|446.67|444.27|0
1655902340000|2022-06-22 12:52:20|446.82|444.42|446.67|444.27|446.82|444.42|446.6|444.2|0
1655902350000|2022-06-22 12:52:30|446.53|444.13|446.6|444.2|446.6|444.2|446.53|444.13|0
1655902360000|2022-06-22 12:52:40|446.53|444.13|446.23|443.83|446.53|444.13|446.08|443.68|0
1655902370000|2022-06-22 12:52:50|445.34|442.94|445.49|443.09|445.49|443.09|445.2|442.8|0
1655902380000|2022-06-22 12:53:00|445.2|442.8|445.49|443.09|445.49|443.09|445.2|442.8|0
1655902390000|2022-06-22 12:53:10|445.27|442.87|445.49|443.09|445.49|443.09|445.13|442.73|0
1655902400000|2022-06-22 12:53:20|445.2|442.8|445.42|443.02|445.42|443.02|445.05|442.65|0
1655902410000|2022-06-22 12:53:30|445.64|443.24|445.64|443.24|445.64|443.24|445.64|443.24|0
1655902420000|2022-06-22 12:53:40|445.49|443.09|445.34|442.94|445.49|443.09|445.34|442.94|0
1655902430000|2022-06-22 12:53:50|445.49|443.09|445.57|443.17|445.57|443.17|445.49|443.09|0
1655902440000|2022-06-22 12:54:00|445.49|443.09|445.49|443.09|445.64|443.24|445.49|443.09|0
1655902450000|2022-06-22 12:54:10|445.64|443.24|445.57|443.17|445.64|443.24|445.57|443.17|0
1655902460000|2022-06-22 12:54:20|445.49|443.09|446.01|443.61|446.01|443.61|445.49|443.09|0
1655902470000|2022-06-22 12:54:30|446.08|443.68|446.75|444.35|446.75|444.35|446.08|443.68|0
1655902480000|2022-06-22 12:54:40|446.82|444.42|446.67|444.27|446.82|444.42|446.67|444.27|0
1655902490000|2022-06-22 12:54:50|446.82|444.42|446.75|444.35|446.82|444.42|446.67|444.27|0
1655902500000|2022-06-22 12:55:00|446.82|444.42|446.23|443.83|446.82|444.42|446.08|443.68|0
1655902510000|2022-06-22 12:55:10|446.38|443.98|446.75|444.35|446.75|444.35|446.38|443.98|0
1655902520000|2022-06-22 12:55:20|446.67|444.27|446.52|444.12|446.67|444.27|446.52|444.12|0
1655902530000|2022-06-22 12:55:30|446.38|443.98|446.23|443.83|446.38|443.98|446.23|443.83|0
1655902540000|2022-06-22 12:55:40|446.52|444.12|446.6|444.2|446.67|444.27|446.38|443.98|0
1655902550000|2022-06-22 12:55:50|446.45|444.05|445.93|443.53|446.45|444.05|445.93|443.53|0
1655902560000|2022-06-22 12:56:00|446.08|443.68|445.64|443.24|446.08|443.68|445.64|443.24|0
1655902570000|2022-06-22 12:56:10|445.49|443.09|445.34|442.94|445.64|443.24|445.34|442.94|0
1655902580000|2022-06-22 12:56:20|445.57|443.17|445.34|442.94|445.64|443.24|445.34|442.94|0
1655902590000|2022-06-22 12:56:30|445.64|443.24|445.49|443.09|445.64|443.24|445.49|443.09|0
1655902600000|2022-06-22 12:56:40|445.34|442.94|445.34|442.94|445.34|442.94|445.34|442.94|0
1655902610000|2022-06-22 12:56:50|445.19|442.79|445.19|442.79|445.34|442.94|445.19|442.79|0
1655902620000|2022-06-22 12:57:00|445.34|442.94|445.27|442.87|445.34|442.94|445.27|442.87|0
1655902630000|2022-06-22 12:57:10|445.19|442.79|444.46|442.06|445.19|442.79|444.46|442.06|0
1655902640000|2022-06-22 12:57:20|444.6|442.2|444.6|442.2|444.6|442.2|444.46|442.06|0
1655902650000|2022-06-22 12:57:30|444.46|442.06|444.31|441.91|444.46|442.06|444.31|441.91|0
1655902660000|2022-06-22 12:57:40|444.02|441.62|444.31|441.91|444.31|441.91|444.02|441.62|0
1655902670000|2022-06-22 12:57:50|444.6|442.2|444.9|442.5|444.9|442.5|444.6|442.2|0
1655902680000|2022-06-22 12:58:00|444.83|442.43|444.6|442.2|444.83|442.43|444.6|442.2|0
1655902690000|2022-06-22 12:58:10|444.46|442.06|444.46|442.06|444.46|442.06|444.39|441.99|0
1655902700000|2022-06-22 12:58:20|444.6|442.2|444.39|441.99|444.6|442.2|444.39|441.99|0
1655902710000|2022-06-22 12:58:30|444.31|441.91|444.46|442.06|444.46|442.06|444.31|441.91|0
1655902720000|2022-06-22 12:58:40|444.01|441.61|443.94|441.54|444.16|441.76|443.94|441.54|0
1655902730000|2022-06-22 12:58:50|443.28|440.88|443.43|441.03|443.57|441.17|443.28|440.88|0
1655902740000|2022-06-22 12:59:00|443.28|440.88|443.43|441.03|443.43|441.03|443.28|440.88|0
1655902750000|2022-06-22 12:59:10|443.28|440.88|443.28|440.88|443.43|441.03|443.28|440.88|0
1655902760000|2022-06-22 12:59:20|443.13|440.73|443.28|440.88|443.28|440.88|443.13|440.73|0
1655902770000|2022-06-22 12:59:30|443.13|440.73|442.77|440.37|443.13|440.73|442.77|440.37|0
1655902780000|2022-06-22 12:59:40|442.69|440.29|442.69|440.29|442.98|440.58|442.69|440.29|0
1655902790000|2022-06-22 12:59:50|442.54|440.14|442.33|439.93|442.54|440.14|442.1|439.7|0
1655902800000|2022-06-22 13:00:00|442.25|439.85|442.98|440.58|442.98|440.58|442.25|439.85|0
1655902810000|2022-06-22 13:00:10|442.84|440.44|442.98|440.58|442.98|440.58|442.84|440.44|0
1655902820000|2022-06-22 13:00:20|443.57|441.17|443.13|440.73|443.57|441.17|443.13|440.73|0
1655902830000|2022-06-22 13:00:30|443.43|441.03|443.28|440.88|443.43|441.03|443.28|440.88|0
1655902840000|2022-06-22 13:00:40|443.13|440.73|443.43|441.03|443.43|441.03|443.13|440.73|0
1655902850000|2022-06-22 13:00:50|443.57|441.17|443.57|441.17|443.57|441.17|443.57|441.17|0
1655902860000|2022-06-22 13:01:00|443.43|441.03|443.13|440.73|443.72|441.32|443.13|440.73|0
1655902870000|2022-06-22 13:01:10|443.43|441.03|443.43|441.03|443.43|441.03|443.28|440.88|0
1655902880000|2022-06-22 13:01:20|443.42|441.02|442.98|440.58|443.42|441.02|442.84|440.44|0
1655902890000|2022-06-22 13:01:30|443.42|441.02|443.87|441.47|443.87|441.47|443.42|441.02|0
1655902900000|2022-06-22 13:01:40|444.01|441.61|444.6|442.2|444.6|442.2|444.01|441.61|0
1655902910000|2022-06-22 13:01:50|444.46|442.06|444.75|442.35|444.75|442.35|444.46|442.06|0
1655902920000|2022-06-22 13:02:00|444.6|442.2|444.75|442.35|444.75|442.35|444.46|442.06|0
1655902930000|2022-06-22 13:02:10|444.9|442.5|444.46|442.06|444.9|442.5|444.46|442.06|0
1655902940000|2022-06-22 13:02:20|444.38|441.98|444.16|441.76|444.38|441.98|444.16|441.76|0
1655902950000|2022-06-22 13:02:30|444.31|441.91|444.16|441.76|444.31|441.91|444.16|441.76|0
1655902960000|2022-06-22 13:02:40|443.87|441.47|444.46|442.06|444.46|442.06|443.87|441.47|0
1655902970000|2022-06-22 13:02:50|444.6|442.2|444.75|442.35|444.75|442.35|444.6|442.2|0
1655902980000|2022-06-22 13:03:00|444.31|441.91|444.75|442.35|444.75|442.35|444.31|441.91|0
1655902990000|2022-06-22 13:03:10|444.6|442.2|444.6|442.2|444.6|442.2|444.45|442.05|0
1655903000000|2022-06-22 13:03:20|444.9|442.5|444.75|442.35|444.9|442.5|444.6|442.2|0
1655903010000|2022-06-22 13:03:30|444.6|442.2|444.97|442.57|444.97|442.57|444.6|442.2|0
1655903020000|2022-06-22 13:03:40|444.9|442.5|444.6|442.2|444.9|442.5|444.6|442.2|0
1655903030000|2022-06-22 13:03:50|444.53|442.13|444.45|442.05|444.6|442.2|444.45|442.05|0
1655903040000|2022-06-22 13:04:00|444.75|442.35|445.19|442.79|445.19|442.79|444.75|442.35|0
1655903050000|2022-06-22 13:04:10|445.27|442.87|445.49|443.09|445.49|443.09|445.27|442.87|0
1655903060000|2022-06-22 13:04:20|445.34|442.94|445.49|443.09|445.49|443.09|445.34|442.94|0
1655903070000|2022-06-22 13:04:30|445.63|443.23|445.34|442.94|445.78|443.38|445.34|442.94|0
1655903080000|2022-06-22 13:04:40|445.49|443.09|445.49|443.09|445.49|443.09|445.49|443.09|0
1655903090000|2022-06-22 13:04:50|445.34|442.94|445.63|443.23|445.63|443.23|445.34|442.94|0
1655903100000|2022-06-22 13:05:00|445.78|443.38|446.96|444.56|446.96|444.56|445.78|443.38|0
1655903110000|2022-06-22 13:05:10|446.67|444.27|446.52|444.12|446.96|444.56|446.52|444.12|0
1655903120000|2022-06-22 13:05:20|446.37|443.97|446.52|444.12|446.67|444.27|446.37|443.97|0
1655903130000|2022-06-22 13:05:30|446.67|444.27|446.82|444.42|446.96|444.56|446.52|444.12|0
1655903140000|2022-06-22 13:05:40|446.67|444.27|446.52|444.12|446.67|444.27|446.52|444.12|0
1655903150000|2022-06-22 13:05:50|446.67|444.27|446.37|443.97|446.67|444.27|446.37|443.97|0
1655903160000|2022-06-22 13:06:00|446.52|444.12|446.52|444.12|446.52|444.12|446.52|444.12|0
1655903170000|2022-06-22 13:06:10|446.37|443.97|446.3|443.9|446.37|443.97|446.3|443.9|0
1655903180000|2022-06-22 13:06:20|446.52|444.12|446.74|444.34|446.74|444.34|446.52|444.12|0
1655903190000|2022-06-22 13:06:30|446.82|444.42|446.52|444.12|446.96|444.56|446.52|444.12|0
1655903200000|2022-06-22 13:06:40|446.45|444.05|446.37|443.97|446.45|444.05|446.37|443.97|0
1655903210000|2022-06-22 13:06:50|446.67|444.27|446.52|444.12|446.67|444.27|446.52|444.12|0
1655903220000|2022-06-22 13:07:00|446.67|444.27|446.52|444.12|446.67|444.27|446.52|444.12|0
1655903230000|2022-06-22 13:07:10|446.67|444.27|447.11|444.71|447.26|444.86|446.67|444.27|0
1655903240000|2022-06-22 13:07:20|446.74|444.34|447.04|444.64|447.11|444.71|446.74|444.34|0
1655903250000|2022-06-22 13:07:30|446.96|444.56|446.67|444.27|447.11|444.71|446.67|444.27|0
1655903260000|2022-06-22 13:07:40|447.26|444.86|447.11|444.71|447.26|444.86|447.11|444.71|0
1655903270000|2022-06-22 13:07:50|446.67|444.27|446.37|443.97|446.67|444.27|446.37|443.97|0
1655903280000|2022-06-22 13:08:00|446.52|444.12|446.37|443.97|446.52|444.12|446.22|443.82|0
1655903290000|2022-06-22 13:08:10|446.52|444.12|446.67|444.27|446.67|444.27|446.52|444.12|0
1655903300000|2022-06-22 13:08:20|446.52|444.12|446.67|444.27|446.67|444.27|446.52|444.12|0
1655903310000|2022-06-22 13:08:30|446.52|444.12|446.52|444.12|446.67|444.27|446.52|444.12|0
1655903320000|2022-06-22 13:08:40|446.22|443.82|447.11|444.71|447.26|444.86|446.22|443.82|0
1655903330000|2022-06-22 13:08:50|446.67|444.27|446.22|443.82|446.67|444.27|446.22|443.82|0
1655903340000|2022-06-22 13:09:00|446.08|443.68|446.22|443.82|446.22|443.82|446.08|443.68|0
1655903350000|2022-06-22 13:09:10|446.08|443.68|446.08|443.68|446.15|443.75|446.08|443.68|0
1655903360000|2022-06-22 13:09:20|445.63|443.23|445.63|443.23|445.63|443.23|445.63|443.23|0
1655903370000|2022-06-22 13:09:30|445.78|443.38|445.63|443.23|445.78|443.38|445.63|443.23|0
1655903380000|2022-06-22 13:09:40|445.48|443.08|445.04|442.64|445.48|443.08|445.04|442.64|0
1655903390000|2022-06-22 13:09:50|445.12|442.72|445.27|442.87|445.34|442.94|445.12|442.72|0
1655903400000|2022-06-22 13:10:00|445.19|442.79|445.19|442.79|445.19|442.79|445.04|442.64|0
1655903410000|2022-06-22 13:10:10|445.04|442.64|445.34|442.94|445.34|442.94|445.04|442.64|0
1655903420000|2022-06-22 13:10:20|445.48|443.08|445.34|442.94|445.48|443.08|445.34|442.94|0
1655903430000|2022-06-22 13:10:30|445.04|442.64|444.75|442.35|445.04|442.64|444.75|442.35|0
1655903440000|2022-06-22 13:10:40|444.45|442.05|444.89|442.49|444.89|442.49|444.45|442.05|0
1655903450000|2022-06-22 13:10:50|445.19|442.79|445.48|443.08|445.48|443.08|445.19|442.79|0
1655903460000|2022-06-22 13:11:00|445.34|442.94|445.34|442.94|445.34|442.94|445.34|442.94|0
1655903470000|2022-06-22 13:11:10|445.48|443.08|445.48|443.08|445.48|443.08|445.34|442.94|0
1655903480000|2022-06-22 13:11:20|445.56|443.16|445.48|443.08|445.63|443.23|445.48|443.08|0
1655903490000|2022-06-22 13:11:30|445.78|443.38|445.93|443.53|445.93|443.53|445.78|443.38|0
1655903500000|2022-06-22 13:11:40|446.22|443.82|446.07|443.67|446.22|443.82|446.07|443.67|0
1655903510000|2022-06-22 13:11:50|445.78|443.38|445.63|443.23|445.78|443.38|445.63|443.23|0
1655903520000|2022-06-22 13:12:00|445.78|443.38|445.78|443.38|445.78|443.38|445.78|443.38|0
1655903530000|2022-06-22 13:12:10|445.48|443.08|445.19|442.79|445.48|443.08|445.19|442.79|0
1655903540000|2022-06-22 13:12:20|445.04|442.64|444.75|442.35|445.19|442.79|444.75|442.35|0
1655903550000|2022-06-22 13:12:30|444.82|442.42|444.6|442.2|444.82|442.42|444.6|442.2|0
1655903560000|2022-06-22 13:12:40|444.89|442.49|444.82|442.42|444.89|442.49|444.75|442.35|0
1655903570000|2022-06-22 13:12:50|444.89|442.49|445.04|442.64|445.04|442.64|444.89|442.49|0
1655903580000|2022-06-22 13:13:00|445.19|442.79|445.34|442.94|445.48|443.08|445.19|442.79|0
1655903590000|2022-06-22 13:13:10|445.19|442.79|445.04|442.64|445.19|442.79|445.04|442.64|0
1655903600000|2022-06-22 13:13:20|444.89|442.49|444.97|442.57|445.04|442.64|444.89|442.49|0
1655903610000|2022-06-22 13:13:30|445.04|442.64|444.89|442.49|445.04|442.64|444.75|442.35|0
1655903620000|2022-06-22 13:13:40|444.75|442.35|444.89|442.49|444.89|442.49|444.75|442.35|0
1655903630000|2022-06-22 13:13:50|444.75|442.35|444.75|442.35|444.75|442.35|444.6|442.2|0
1655903640000|2022-06-22 13:14:00|444.6|442.2|443.42|441.02|444.6|442.2|443.42|441.02|0
1655903650000|2022-06-22 13:14:10|443.86|441.46|444.16|441.76|444.16|441.76|443.86|441.46|0
1655903660000|2022-06-22 13:14:20|444.3|441.9|444.3|441.9|444.3|441.9|444.3|441.9|0
1655903670000|2022-06-22 13:14:30|444.45|442.05|444.53|442.13|444.53|442.13|444.45|442.05|0
1655903680000|2022-06-22 13:14:40|444.6|442.2|444.3|441.9|444.6|442.2|444.3|441.9|0
1655903690000|2022-06-22 13:14:50|444.16|441.76|444.3|441.9|444.3|441.9|444.01|441.61|0
1655903700000|2022-06-22 13:15:00|444.38|441.98|443.42|441.02|444.38|441.98|443.42|441.02|0
1655903710000|2022-06-22 13:15:10|443.57|441.17|443.86|441.46|443.86|441.46|443.57|441.17|0
1655903720000|2022-06-22 13:15:20|444.16|441.76|443.86|441.46|444.16|441.76|443.79|441.39|0
1655903730000|2022-06-22 13:15:30|444.01|441.61|444.16|441.76|444.16|441.76|443.86|441.46|0
1655903740000|2022-06-22 13:15:40|444.01|441.61|444.45|442.05|444.45|442.05|444.01|441.61|0
1655903750000|2022-06-22 13:15:50|444.6|442.2|444.45|442.05|444.6|442.2|444.45|442.05|0
1655903760000|2022-06-22 13:16:00|444.75|442.35|444.6|442.2|444.75|442.35|444.6|442.2|0
1655903770000|2022-06-22 13:16:10|444.45|442.05|444.89|442.49|444.89|442.49|444.45|442.05|0
1655903780000|2022-06-22 13:16:20|445.33|442.93|445.19|442.79|445.33|442.93|445.19|442.79|0
1655903790000|2022-06-22 13:16:30|445.33|442.93|445.41|443.01|445.41|443.01|445.33|442.93|0
1655903800000|2022-06-22 13:16:40|445.63|443.23|445.33|442.93|445.63|443.23|445.33|442.93|0
1655903810000|2022-06-22 13:16:50|445.19|442.79|445.19|442.79|445.19|442.79|445.19|442.79|0
1655903820000|2022-06-22 13:17:00|445.33|442.93|445.19|442.79|445.33|442.93|445.19|442.79|0
1655903830000|2022-06-22 13:17:10|445.04|442.64|445.04|442.64|445.12|442.72|445.04|442.64|0
1655903840000|2022-06-22 13:17:20|444.89|442.49|445.04|442.64|445.04|442.64|444.89|442.49|0
1655903850000|2022-06-22 13:17:30|445.19|442.79|445.56|443.16|445.56|443.16|445.19|442.79|0
1655903860000|2022-06-22 13:17:40|445.48|443.08|445.48|443.08|445.63|443.23|445.48|443.08|0
1655903870000|2022-06-22 13:17:50|445.63|443.23|445.48|443.08|445.63|443.23|445.33|442.93|0
1655903880000|2022-06-22 13:18:00|445.63|443.23|445.48|443.08|445.63|443.23|445.48|443.08|0
1655903890000|2022-06-22 13:18:10|445.63|443.23|445.48|443.08|445.63|443.23|445.48|443.08|0
1655903900000|2022-06-22 13:18:20|445.63|443.23|445.41|443.01|445.63|443.23|445.33|442.93|0
1655903910000|2022-06-22 13:18:30|445.33|442.93|445.19|442.79|445.33|442.93|445.19|442.79|0
1655903920000|2022-06-22 13:18:40|445.33|442.93|445.48|443.08|445.48|443.08|445.33|442.93|0
1655903930000|2022-06-22 13:18:50|445.41|443.01|445.04|442.64|445.48|443.08|445.04|442.64|0
1655903940000|2022-06-22 13:19:00|444.74|442.34|445.33|442.93|445.33|442.93|444.74|442.34|0
1655903960000|2022-06-22 13:19:20|445.19|442.79|445.04|442.64|445.19|442.79|445.04|442.64|0
1655903970000|2022-06-22 13:19:30|444.89|442.49|444.3|441.9|444.89|442.49|444.3|441.9|0
1655903980000|2022-06-22 13:19:40|444.23|441.83|443.57|441.17|444.23|441.83|443.57|441.17|0
1655903990000|2022-06-22 13:19:50|443.71|441.31|443.71|441.31|443.71|441.31|443.71|441.31|0
1655904000000|2022-06-22 13:20:00|443.86|441.46|443.86|441.46|443.86|441.46|443.86|441.46|0
1655904010000|2022-06-22 13:20:10|443.71|441.31|443.71|441.31|443.71|441.31|443.42|441.02|0
1655904020000|2022-06-22 13:20:20|443.42|441.02|443.35|440.95|443.57|441.17|443.35|440.95|0
1655904030000|2022-06-22 13:20:30|443.12|440.72|443.12|440.72|443.27|440.87|443.12|440.72|0
1655904040000|2022-06-22 13:20:40|442.98|440.58|442.76|440.36|442.98|440.58|442.76|440.36|0
1655904050000|2022-06-22 13:20:50|442.91|440.51|442.68|440.28|442.91|440.51|442.68|440.28|0
1655904060000|2022-06-22 13:21:00|442.83|440.43|442.61|440.21|442.83|440.43|442.61|440.21|0
1655904070000|2022-06-22 13:21:10|442.68|440.28|442.24|439.84|442.68|440.28|442.24|439.84|0
1655904080000|2022-06-22 13:21:20|441.95|439.55|441.88|439.48|441.95|439.55|441.88|439.48|0
1655904090000|2022-06-22 13:21:30|441.8|439.4|441.95|439.55|441.95|439.55|441.8|439.4|0
1655904100000|2022-06-22 13:21:40|442.09|439.69|442.09|439.69|442.09|439.69|442.09|439.69|0
1655904110000|2022-06-22 13:21:50|442.24|439.84|442.39|439.99|442.39|439.99|442.24|439.84|0
1655904120000|2022-06-22 13:22:00|442.24|439.84|442.17|439.77|442.39|439.99|442.17|439.77|0
1655904130000|2022-06-22 13:22:10|442.09|439.69|441.95|439.55|442.09|439.69|441.95|439.55|0
1655904140000|2022-06-22 13:22:20|442.24|439.84|441.8|439.4|442.24|439.84|441.8|439.4|0
1655904150000|2022-06-22 13:22:30|441.88|439.48|441.36|438.96|441.88|439.48|441.36|438.96|0
1655904160000|2022-06-22 13:22:40|440.77|438.37|440.63|438.23|440.77|438.37|440.48|438.08|0
1655904170000|2022-06-22 13:22:50|440.48|438.08|440.33|437.93|440.63|438.23|440.33|437.93|0
1655904180000|2022-06-22 13:23:00|440.77|438.37|441|438.6|441|438.6|440.77|438.37|0
1655904190000|2022-06-22 13:23:10|440.92|438.52|441.36|438.96|441.36|438.96|440.92|438.52|0
1655904200000|2022-06-22 13:23:20|440.33|437.93|440.77|438.37|440.77|438.37|440.19|437.79|0
1655904210000|2022-06-22 13:23:30|440.92|438.52|441.07|438.67|441.07|438.67|440.92|438.52|0
1655904220000|2022-06-22 13:23:40|441.21|438.81|441.36|438.96|441.36|438.96|441.21|438.81|0
1655904230000|2022-06-22 13:23:50|441.44|439.04|441.21|438.81|441.44|439.04|441.21|438.81|0
1655904240000|2022-06-22 13:24:00|441.36|438.96|441.21|438.81|441.36|438.96|441.21|438.81|0
1655904250000|2022-06-22 13:24:10|441.36|438.96|441.51|439.11|441.51|439.11|441.36|438.96|0
1655904260000|2022-06-22 13:24:20|441.44|439.04|441.36|438.96|441.51|439.11|441.36|438.96|0
1655904270000|2022-06-22 13:24:30|441.07|438.67|440.92|438.52|441.07|438.67|440.92|438.52|0
1655904280000|2022-06-22 13:24:40|440.77|438.37|440.77|438.37|440.92|438.52|440.77|438.37|0
1655904290000|2022-06-22 13:24:50|440.63|438.23|440.56|438.16|440.63|438.23|440.56|438.16|0
1655904300000|2022-06-22 13:25:00|440.92|438.52|441.51|439.11|441.65|439.25|440.92|438.52|0
1655904310000|2022-06-22 13:25:10|441.8|439.4|441.51|439.11|441.8|439.4|441.36|438.96|0
1655904330000|2022-06-22 13:25:30|441.36|438.96|441.65|439.25|441.65|439.25|441.36|438.96|0
1655904340000|2022-06-22 13:25:40|441.95|439.55|441.95|439.55|441.95|439.55|441.95|439.55|0
1655904350000|2022-06-22 13:25:50|442.09|439.69|441.95|439.55|442.09|439.69|441.95|439.55|0
1655904360000|2022-06-22 13:26:00|441.8|439.4|442.46|440.06|442.46|440.06|441.8|439.4|0
1655904370000|2022-06-22 13:26:10|442.39|439.99|442.53|440.13|442.68|440.28|442.39|439.99|0
1655904380000|2022-06-22 13:26:20|442.83|440.43|442.68|440.28|442.83|440.43|442.68|440.28|0
1655904390000|2022-06-22 13:26:30|442.53|440.13|442.53|440.13|442.68|440.28|442.53|440.13|0
1655904400000|2022-06-22 13:26:40|442.09|439.69|442.09|439.69|442.09|439.69|442.09|439.69|0
1655904410000|2022-06-22 13:26:50|441.95|439.55|441.95|439.55|442.09|439.69|441.95|439.55|0
1655904420000|2022-06-22 13:27:00|442.24|439.84|442.09|439.69|442.24|439.84|441.95|439.55|0
1655904430000|2022-06-22 13:27:10|441.8|439.4|441.8|439.4|441.8|439.4|441.65|439.25|0
1655904440000|2022-06-22 13:27:20|441.65|439.25|441.51|439.11|441.8|439.4|441.51|439.11|0
1655904460000|2022-06-22 13:27:40|441.07|438.67|441.07|438.67|441.21|438.81|441.07|438.67|0
1655904470000|2022-06-22 13:27:50|440.48|438.08|439.89|437.49|440.48|438.08|439.89|437.49|0
1655904480000|2022-06-22 13:28:00|439.31|436.91|438.58|436.18|439.31|436.91|438.58|436.18|0
1655904490000|2022-06-22 13:28:10|438.29|435.89|437.99|435.59|438.43|436.03|437.85|435.45|0
1655904500000|2022-06-22 13:28:20|438.14|435.74|438.87|436.47|439.02|436.62|438.14|435.74|0
1655904510000|2022-06-22 13:28:30|439.02|436.62|439.02|436.62|439.02|436.62|438.72|436.32|0
1655904520000|2022-06-22 13:28:40|439.16|436.76|438.43|436.03|439.16|436.76|438.43|436.03|0
1655904530000|2022-06-22 13:28:50|437.85|435.45|436.39|433.99|437.85|435.45|436.39|433.99|0
1655904540000|2022-06-22 13:29:00|436.24|433.84|436.83|434.43|436.83|434.43|436.24|433.84|0
1655904550000|2022-06-22 13:29:10|437.41|435.01|436.83|434.43|437.41|435.01|436.54|434.14|0
1655904560000|2022-06-22 13:29:20|436.97|434.57|437.56|435.16|437.56|435.16|436.97|434.57|0
1655904570000|2022-06-22 13:29:30|437.63|435.23|437.26|434.86|437.63|435.23|437.26|434.86|0
1655904580000|2022-06-22 13:29:40|437.41|435.01|437.49|435.09|437.49|435.09|437.41|435.01|0
1655904590000|2022-06-22 13:29:50|437.56|435.16|437.56|435.16|437.56|435.16|437.56|435.16|0
1655904600000|2022-06-22 13:30:00|437.99|435.59|439.31|436.91|439.31|436.91|437.99|435.59|0
1655904610000|2022-06-22 13:30:10|439.89|437.49|438.43|436.03|440.33|437.93|437.85|435.45|0
1655904620000|2022-06-22 13:30:20|437.34|434.94|437.85|435.45|437.85|435.45|437.26|434.86|0
1655904630000|2022-06-22 13:30:30|437.41|435.01|437.12|434.72|438.14|435.74|437.12|434.72|0
1655904640000|2022-06-22 13:30:40|438.14|435.74|438.28|435.88|438.28|435.88|437.26|434.86|0
1655904650000|2022-06-22 13:30:50|438.72|436.32|439.45|437.05|439.45|437.05|438.72|436.32|0
1655904660000|2022-06-22 13:31:00|437.34|434.94|436.83|434.43|437.34|434.94|436.54|434.14|0
1655904670000|2022-06-22 13:31:10|435.37|432.97|434.79|432.39|435.37|432.97|434.5|432.1|0
1655904680000|2022-06-22 13:31:20|434.5|432.1|433.2|430.8|434.5|432.1|433.2|430.8|0
1655904690000|2022-06-22 13:31:30|433.05|430.65|433.13|430.73|433.63|431.23|432.4|430|0
1655904700000|2022-06-22 13:31:40|432.47|430.07|432.76|430.36|433.92|431.52|432.47|430.07|0
1655904710000|2022-06-22 13:31:50|433.2|430.8|431.17|428.77|433.2|430.8|430.59|428.19|0
1655904720000|2022-06-22 13:32:00|430.74|428.34|430.88|428.48|430.88|428.48|430.45|428.05|0
1655904730000|2022-06-22 13:32:10|429.44|427.04|429.15|426.75|429.87|427.47|428.58|426.18|0
1655904740000|2022-06-22 13:32:20|429.01|426.61|428.87|426.47|429.44|427.04|428.87|426.47|0
1655904750000|2022-06-22 13:32:30|429.44|427.04|429.58|427.18|429.87|427.47|429.3|426.9|0
1655904760000|2022-06-22 13:32:40|429.44|427.04|429.87|427.47|429.87|427.47|429.44|427.04|0
1655904770000|2022-06-22 13:32:50|429.73|427.33|429.58|427.18|429.73|427.33|429.01|426.61|0
1655904780000|2022-06-22 13:33:00|428.94|426.54|427.14|424.74|428.94|426.54|427.14|424.74|0
1655904790000|2022-06-22 13:33:10|427|424.6|426.57|424.17|427|424.6|426.14|423.74|0
1655904800000|2022-06-22 13:33:20|427.72|425.32|428.29|425.89|428.58|426.18|427.72|425.32|0
1655904810000|2022-06-22 13:33:30|428.8|426.4|429.01|426.61|429.44|427.04|428.65|426.25|0
1655904820000|2022-06-22 13:33:40|429.58|427.18|429.87|427.47|429.87|427.47|429.58|427.18|0
1655904830000|2022-06-22 13:33:50|430.3|427.9|431.17|428.77|431.17|428.77|430.3|427.9|0
1655904840000|2022-06-22 13:34:00|431.89|429.49|431.31|428.91|432.47|430.07|431.31|428.91|0
1655904850000|2022-06-22 13:34:10|431.03|428.63|431.31|428.91|431.31|428.91|431.03|428.63|0
1655904860000|2022-06-22 13:34:20|431.6|429.2|431.05|428.65|433.63|431.23|430.54|428.14|0
1655904870000|2022-06-22 13:34:30|430.9|428.5|432.5|430.1|432.5|430.1|430.9|428.5|0
1655904880000|2022-06-22 13:34:40|432.35|429.95|433.08|430.68|433.51|431.11|432.35|429.95|0
1655904890000|2022-06-22 13:34:50|431.77|429.37|430.47|428.07|431.77|429.37|430.47|428.07|0
1655904900000|2022-06-22 13:35:00|431.04|428.64|430.9|428.5|431.04|428.64|430.54|428.14|0
1655904910000|2022-06-22 13:35:10|430.32|427.92|432.79|430.39|432.79|430.39|430.32|427.92|0
1655904920000|2022-06-22 13:35:20|432.93|430.53|433.8|431.4|433.8|431.4|432.93|430.53|0
1655904930000|2022-06-22 13:35:30|433.37|430.97|432.06|429.66|433.37|430.97|432.06|429.66|0
1655904940000|2022-06-22 13:35:40|432.35|429.95|432.79|430.39|432.93|430.53|432.2|429.8|0
1655904950000|2022-06-22 13:35:50|434.09|431.69|431.81|429.41|434.09|431.69|431.81|429.41|0
1655904960000|2022-06-22 13:36:00|431.67|429.27|430.73|428.33|431.81|429.41|430.73|428.33|0
1655904970000|2022-06-22 13:36:10|431.23|428.83|430.94|428.54|431.23|428.83|430.51|428.11|0
1655904980000|2022-06-22 13:36:20|430.65|428.25|431.23|428.83|431.23|428.83|430.65|428.25|0
1655904990000|2022-06-22 13:36:30|431.09|428.69|430.51|428.11|431.52|429.12|430.51|428.11|0
1655905000000|2022-06-22 13:36:40|430.94|428.54|430.65|428.25|430.94|428.54|430.65|428.25|0
1655905010000|2022-06-22 13:36:50|430.22|427.82|430.07|427.67|430.22|427.82|429.93|427.53|0
1655905020000|2022-06-22 13:37:00|429.49|427.09|430.07|427.67|430.22|427.82|429.49|427.09|0
1655905030000|2022-06-22 13:37:10|430|427.6|429.49|427.09|430|427.6|429.49|427.09|0
1655905040000|2022-06-22 13:37:20|429.78|427.38|429.78|427.38|430.07|427.67|429.78|427.38|0
1655905050000|2022-06-22 13:37:30|429.64|427.24|428.91|426.51|430.22|427.82|428.62|426.22|0
1655905060000|2022-06-22 13:37:40|429.06|426.66|429.2|426.8|429.78|427.38|429.06|426.66|0
1655905070000|2022-06-22 13:37:50|429.05|426.65|428.48|426.08|429.05|426.65|428.48|426.08|0
1655905080000|2022-06-22 13:38:00|428.62|426.22|428.04|425.64|428.62|426.22|428.04|425.64|0
1655905090000|2022-06-22 13:38:10|427.61|425.21|426.6|424.2|427.61|425.21|426.6|424.2|0
1655905100000|2022-06-22 13:38:20|427.17|424.77|428.19|425.79|428.19|425.79|427.17|424.77|0
1655905110000|2022-06-22 13:38:30|428.33|425.93|428.76|426.36|429.05|426.65|428.33|425.93|0
1655905120000|2022-06-22 13:38:40|428.62|426.22|427.83|425.43|428.62|426.22|427.61|425.21|0
1655905130000|2022-06-22 13:38:50|427.9|425.5|427.75|425.35|428.33|425.93|427.75|425.35|0
1655905140000|2022-06-22 13:39:00|427.9|425.5|427.75|425.35|427.9|425.5|426.88|424.48|0
1655905150000|2022-06-22 13:39:10|427.17|424.77|427.03|424.63|427.17|424.77|426.74|424.34|0
1655905160000|2022-06-22 13:39:20|427.17|424.77|429.34|426.94|429.34|426.94|427.17|424.77|0
1655905170000|2022-06-22 13:39:30|429.2|426.8|430.07|427.67|430.65|428.25|429.2|426.8|0
1655905180000|2022-06-22 13:39:40|429.92|427.52|430.65|428.25|430.65|428.25|429.85|427.45|0
1655905190000|2022-06-22 13:39:50|430.07|427.67|429.92|427.52|430.36|427.96|429.92|427.52|0
1655905200000|2022-06-22 13:40:00|429.78|427.38|428.62|426.22|429.78|427.38|428.19|425.79|0
1655905210000|2022-06-22 13:40:10|428.55|426.15|428.33|425.93|428.55|426.15|427.75|425.35|0
1655905220000|2022-06-22 13:40:20|428.47|426.07|429.05|426.65|429.49|427.09|428.47|426.07|0
1655905230000|2022-06-22 13:40:30|429.49|427.09|428.91|426.51|429.49|427.09|428.91|426.51|0
1655905240000|2022-06-22 13:40:40|429.63|427.23|430.36|427.96|430.36|427.96|429.2|426.8|0
1655905250000|2022-06-22 13:40:50|431.23|428.83|431.52|429.12|431.52|429.12|430.94|428.54|0
1655905260000|2022-06-22 13:41:00|432.03|429.63|431.81|429.41|432.54|430.14|431.81|429.41|0
1655905270000|2022-06-22 13:41:10|432.54|430.14|432.98|430.58|432.98|430.58|432.54|430.14|0
1655905280000|2022-06-22 13:41:20|432.69|430.29|432.98|430.58|433.27|430.87|432.69|430.29|0
1655905290000|2022-06-22 13:41:30|431.67|429.27|431.23|428.83|431.67|429.27|431.23|428.83|0
1655905300000|2022-06-22 13:41:40|431.16|428.76|431.23|428.83|431.23|428.83|431.09|428.69|0
1655905310000|2022-06-22 13:41:50|431.45|429.05|430.36|427.96|431.45|429.05|430.36|427.96|0
1655905320000|2022-06-22 13:42:00|429.63|427.23|429.63|427.23|430.36|427.96|429.63|427.23|0
1655905330000|2022-06-22 13:42:10|428.33|425.93|428.47|426.07|428.47|426.07|428.04|425.64|0
1655905340000|2022-06-22 13:42:20|428.04|425.64|428.33|425.93|428.69|426.29|428.04|425.64|0
1655905350000|2022-06-22 13:42:30|427.9|425.5|428.33|425.93|428.91|426.51|427.9|425.5|0
1655905360000|2022-06-22 13:42:40|428.04|425.64|427.89|425.49|428.04|425.64|427.03|424.63|0
1655905370000|2022-06-22 13:42:50|427.17|424.77|426.59|424.19|427.17|424.77|426.59|424.19|0
1655905380000|2022-06-22 13:43:00|426.45|424.05|427.89|425.49|427.89|425.49|426.16|423.76|0
1655905390000|2022-06-22 13:43:10|427.46|425.06|428.47|426.07|428.47|426.07|427.17|424.77|0
1655905400000|2022-06-22 13:43:20|428.18|425.78|428.47|426.07|428.47|426.07|428.18|425.78|0
1655905410000|2022-06-22 13:43:30|428.33|425.93|428.04|425.64|428.33|425.93|427.32|424.92|0
1655905420000|2022-06-22 13:43:40|427.61|425.21|429.49|427.09|429.49|427.09|427.61|425.21|0
1655905430000|2022-06-22 13:43:50|429.34|426.94|430.36|427.96|430.65|428.25|429.34|426.94|0
1655905440000|2022-06-22 13:44:00|430.5|428.1|430.5|428.1|430.5|428.1|430.36|427.96|0
1655905450000|2022-06-22 13:44:10|429.78|427.38|427.61|425.21|429.78|427.38|427.61|425.21|0
1655905460000|2022-06-22 13:44:20|428.04|425.64|427.61|425.21|428.04|425.64|427.17|424.77|0
1655905470000|2022-06-22 13:44:30|427.32|424.92|427.03|424.63|427.32|424.92|426.59|424.19|0
1655905480000|2022-06-22 13:44:40|427.46|425.06|427.03|424.63|427.46|425.06|427.03|424.63|0
1655905490000|2022-06-22 13:44:50|426.74|424.34|426.31|423.91|426.88|424.48|426.31|423.91|0
1655905500000|2022-06-22 13:45:00|426.02|423.62|424.72|422.32|426.59|424.19|424.72|422.32|0
1655905510000|2022-06-22 13:45:10|424.29|421.89|422.85|420.45|424.29|421.89|422.85|420.45|0
1655905520000|2022-06-22 13:45:20|423.14|420.74|424.29|421.89|424.58|422.18|423.14|420.74|0
1655905530000|2022-06-22 13:45:30|424.14|421.74|423.43|421.03|424.14|421.74|423.43|421.03|0
1655905540000|2022-06-22 13:45:40|423.57|421.17|424.86|422.46|424.86|422.46|423.43|421.03|0
1655905550000|2022-06-22 13:45:50|424.58|422.18|425.44|423.04|425.44|423.04|424.58|422.18|0
1655905560000|2022-06-22 13:46:00|425.73|423.33|425.58|423.18|425.87|423.47|425.44|423.04|0
1655905570000|2022-06-22 13:46:10|425.73|423.33|427.17|424.77|427.17|424.77|425.73|423.33|0
1655905580000|2022-06-22 13:46:20|427.6|425.2|427.75|425.35|427.75|425.35|427.03|424.63|0
1655905590000|2022-06-22 13:46:30|426.16|423.76|425.3|422.9|426.16|423.76|424.86|422.46|0
1655905600000|2022-06-22 13:46:40|425.87|423.47|425.87|423.47|425.87|423.47|425.58|423.18|0
1655905610000|2022-06-22 13:46:50|426.16|423.76|426.02|423.62|426.3|423.9|426.02|423.62|0
1655905620000|2022-06-22 13:47:00|425.58|423.18|425.87|423.47|425.87|423.47|425.44|423.04|0
1655905630000|2022-06-22 13:47:10|425.73|423.33|426.59|424.19|426.59|424.19|425.73|423.33|0
1655905640000|2022-06-22 13:47:20|426.88|424.48|426.74|424.34|427.03|424.63|426.3|423.9|0
1655905650000|2022-06-22 13:47:30|425.58|423.18|424.14|421.74|425.58|423.18|424.14|421.74|0
1655905660000|2022-06-22 13:47:40|424.86|422.46|425.29|422.89|425.29|422.89|424.86|422.46|0
1655905670000|2022-06-22 13:47:50|424.72|422.32|424.58|422.18|424.72|422.32|424.58|422.18|0
1655905680000|2022-06-22 13:48:00|424.14|421.74|423.57|421.17|424.14|421.74|423.21|420.81|0
1655905690000|2022-06-22 13:48:10|424|421.6|424.43|422.03|424.57|422.17|424|421.6|0
1655905700000|2022-06-22 13:48:20|424.57|422.17|425.41|423.01|425.41|423.01|424.57|422.17|0
1655905710000|2022-06-22 13:48:30|425.62|423.22|426.25|423.85|426.25|423.85|425.62|423.22|0
1655905720000|2022-06-22 13:48:40|427.12|424.72|426.54|424.14|427.12|424.72|426.54|424.14|0
1655905730000|2022-06-22 13:48:50|425.97|423.57|425.68|423.28|425.97|423.57|425.25|422.85|0
1655905740000|2022-06-22 13:49:00|426.54|424.14|426.69|424.29|426.69|424.29|425.97|423.57|0
1655905750000|2022-06-22 13:49:10|426.83|424.43|425.97|423.57|426.83|424.43|425.97|423.57|0
1655905760000|2022-06-22 13:49:20|425.54|423.14|425.25|422.85|425.54|423.14|425.25|422.85|0
1655905770000|2022-06-22 13:49:30|424.96|422.56|424.39|421.99|424.96|422.56|424.39|421.99|0
1655905780000|2022-06-22 13:49:40|424.96|422.56|424.67|422.27|424.96|422.56|424.67|422.27|0
1655905790000|2022-06-22 13:49:50|424.96|422.56|425.68|423.28|425.68|423.28|424.96|422.56|0
1655905800000|2022-06-22 13:50:00|426.4|424|426.25|423.85|426.54|424.14|426.25|423.85|0
1655905810000|2022-06-22 13:50:10|426.11|423.71|426.83|424.43|426.83|424.43|426.11|423.71|0
1655905820000|2022-06-22 13:50:20|425.97|423.57|426.25|423.85|426.69|424.29|425.97|423.57|0
1655905830000|2022-06-22 13:50:30|426.4|424|425.97|423.57|426.54|424.14|425.97|423.57|0
1655905840000|2022-06-22 13:50:40|426.4|424|427.26|424.86|427.26|424.86|426.4|424|0
1655905850000|2022-06-22 13:50:50|427.55|425.15|428.7|426.3|428.7|426.3|427.55|425.15|0
1655905860000|2022-06-22 13:51:00|428.85|426.45|429.14|426.74|429.43|427.03|428.85|426.45|0
1655905870000|2022-06-22 13:51:10|429.43|427.03|430.01|427.61|430.01|427.61|428.85|426.45|0
1655905880000|2022-06-22 13:51:20|430.44|428.04|428.99|426.59|430.44|428.04|428.99|426.59|0
1655905890000|2022-06-22 13:51:30|428.85|426.45|429.28|426.88|429.28|426.88|428.7|426.3|0
1655905900000|2022-06-22 13:51:40|429.57|427.17|428.99|426.59|429.57|427.17|428.99|426.59|0
1655905910000|2022-06-22 13:51:50|428.27|425.87|427.26|424.86|428.35|425.95|427.26|424.86|0
1655905920000|2022-06-22 13:52:00|426.97|424.57|427.19|424.79|427.19|424.79|426.97|424.57|0
1655905930000|2022-06-22 13:52:10|427.98|425.58|428.13|425.73|428.27|425.87|427.98|425.58|0
1655905940000|2022-06-22 13:52:20|428.27|425.87|427.69|425.29|428.56|426.16|427.69|425.29|0
1655905950000|2022-06-22 13:52:30|427.84|425.44|427.55|425.15|428.13|425.73|427.55|425.15|0
1655905960000|2022-06-22 13:52:40|427.48|425.08|427.12|424.72|427.48|425.08|426.83|424.43|0
1655905970000|2022-06-22 13:52:50|426.68|424.28|425.82|423.42|426.68|424.28|425.82|423.42|0
1655905980000|2022-06-22 13:53:00|424.96|422.56|425.1|422.7|425.82|423.42|424.96|422.56|0
1655905990000|2022-06-22 13:53:10|424.1|421.7|424.39|421.99|424.39|421.99|423.67|421.27|0
1655906000000|2022-06-22 13:53:20|423.38|420.98|422.81|420.41|423.38|420.98|422.67|420.27|0
1655906010000|2022-06-22 13:53:30|422.24|419.84|422.38|419.98|422.81|420.41|422.24|419.84|0
1655906020000|2022-06-22 13:53:40|421.95|419.55|421.67|419.27|422.24|419.84|421.67|419.27|0
1655906030000|2022-06-22 13:53:50|421.95|419.55|421.95|419.55|421.95|419.55|421.81|419.41|0
1655906040000|2022-06-22 13:54:00|421.67|419.27|422.38|419.98|422.38|419.98|421.67|419.27|0
1655906050000|2022-06-22 13:54:10|421.95|419.55|419.67|417.27|421.95|419.55|419.67|417.27|0
1655906060000|2022-06-22 13:54:20|419.53|417.13|418.39|415.99|419.53|417.13|418.11|415.71|0
1655906070000|2022-06-22 13:54:30|418.11|415.71|417.68|415.28|418.11|415.71|417.68|415.28|0
1655906080000|2022-06-22 13:54:40|417.4|415|417.11|414.71|417.54|415.14|417.11|414.71|0
1655906090000|2022-06-22 13:54:50|417.54|415.14|417.25|414.85|417.54|415.14|417.25|414.85|0
1655906100000|2022-06-22 13:55:00|417.11|414.71|415.98|413.58|417.11|414.71|415.98|413.58|0
1655906110000|2022-06-22 13:55:10|415.84|413.44|415.98|413.58|415.98|413.58|415.7|413.3|0
1655906120000|2022-06-22 13:55:20|416.4|414|416.69|414.29|416.69|414.29|415.84|413.44|0
1655906130000|2022-06-22 13:55:30|416.12|413.72|416.12|413.72|416.12|413.72|415.7|413.3|0
1655906140000|2022-06-22 13:55:40|415.84|413.44|416.12|413.72|416.4|414|415.84|413.44|0
1655906150000|2022-06-22 13:55:50|415.84|413.44|416.4|414|416.4|414|415.84|413.44|0
1655906160000|2022-06-22 13:56:00|416.69|414.29|417.11|414.71|417.25|414.85|416.69|414.29|0
1655906170000|2022-06-22 13:56:10|417.25|414.85|417.11|414.71|417.25|414.85|416.69|414.29|0
1655906180000|2022-06-22 13:56:20|417.54|415.14|416.34|413.94|417.54|415.14|416.34|413.94|0
1655906190000|2022-06-22 13:56:30|416.26|413.86|416.26|413.86|416.26|413.86|416.12|413.72|0
1655906200000|2022-06-22 13:56:40|416.4|414|416.97|414.57|416.97|414.57|416.4|414|0
1655906210000|2022-06-22 13:56:50|416.9|414.5|416.12|413.72|416.9|414.5|416.12|413.72|0
1655906220000|2022-06-22 13:57:00|415.98|413.58|415.41|413.01|415.98|413.58|415.41|413.01|0
1655906230000|2022-06-22 13:57:10|415.13|412.73|414.99|412.59|415.13|412.73|414.71|412.31|0
1655906240000|2022-06-22 13:57:20|414.71|412.31|415.27|412.87|415.27|412.87|414.71|412.31|0
1655906250000|2022-06-22 13:57:30|415.13|412.73|415.55|413.15|415.7|413.3|415.13|412.73|0
1655906260000|2022-06-22 13:57:40|414.99|412.59|415.7|413.3|415.7|413.3|414.99|412.59|0
1655906270000|2022-06-22 13:57:50|415.41|413.01|415.7|413.3|415.98|413.58|415.41|413.01|0
1655906280000|2022-06-22 13:58:00|415.84|413.44|417.11|414.71|417.11|414.71|415.84|413.44|0
1655906290000|2022-06-22 13:58:10|419.01|416.61|415.66|413.26|419.01|416.61|415.66|413.26|0
1655906300000|2022-06-22 13:58:20|416.52|414.12|417.09|414.69|417.23|414.83|416.52|414.12|0
1655906310000|2022-06-22 13:58:30|416.38|413.98|417.23|414.83|417.51|415.11|416.38|413.98|0
1655906320000|2022-06-22 13:58:40|417.16|414.76|417.51|415.11|417.51|415.11|417.16|414.76|0
1655906330000|2022-06-22 13:58:50|417.65|415.25|417.65|415.25|418.08|415.68|417.65|415.25|0
1655906340000|2022-06-22 13:59:00|416.94|414.54|417.51|415.11|417.51|415.11|416.94|414.54|0
1655906350000|2022-06-22 13:59:10|417.65|415.25|417.65|415.25|417.79|415.39|417.65|415.25|0
1655906360000|2022-06-22 13:59:20|417.94|415.54|418.08|415.68|418.08|415.68|417.79|415.39|0
1655906370000|2022-06-22 13:59:30|418.36|415.96|418.36|415.96|418.36|415.96|418.22|415.82|0
1655906380000|2022-06-22 13:59:40|418.5|416.1|418.93|416.53|418.93|416.53|418.36|415.96|0
1655906390000|2022-06-22 13:59:50|419.36|416.96|420.35|417.95|420.35|417.95|419.36|416.96|0
1655906400000|2022-06-22 14:00:00|420.07|417.67|419.93|417.53|420.07|417.67|419.64|417.24|0
1655906410000|2022-06-22 14:00:10|419.78|417.38|418.93|416.53|419.78|417.38|418.93|416.53|0
1655906420000|2022-06-22 14:00:20|419.07|416.67|418.5|416.1|419.07|416.67|418.5|416.1|0
1655906430000|2022-06-22 14:00:30|418.36|415.96|418.5|416.1|418.65|416.25|418.36|415.96|0
1655906440000|2022-06-22 14:00:40|418.65|416.25|418.5|416.1|418.65|416.25|418.08|415.68|0
1655906450000|2022-06-22 14:00:50|418.22|415.82|418.36|415.96|418.36|415.96|417.79|415.39|0
1655906460000|2022-06-22 14:01:00|418.08|415.68|418.22|415.82|418.22|415.82|417.94|415.54|0
1655906470000|2022-06-22 14:01:10|417.65|415.25|418.65|416.25|418.65|416.25|417.65|415.25|0
1655906480000|2022-06-22 14:01:20|419.36|416.96|420.35|417.95|420.35|417.95|419.36|416.96|0
1655906490000|2022-06-22 14:01:30|420.5|418.1|420.64|418.24|420.64|418.24|420.35|417.95|0
1655906500000|2022-06-22 14:01:40|420.14|417.74|421|418.6|421|418.6|420.14|417.74|0
1655906510000|2022-06-22 14:01:50|421.07|418.67|419.78|417.38|421.07|418.67|419.78|417.38|0
1655906520000|2022-06-22 14:02:00|420.78|418.38|421.64|419.24|421.64|419.24|420.78|418.38|0
1655906530000|2022-06-22 14:02:10|421.35|418.95|421.49|419.09|421.78|419.38|421.35|418.95|0
1655906540000|2022-06-22 14:02:20|421.64|419.24|421.78|419.38|422.21|419.81|421.64|419.24|0
1655906550000|2022-06-22 14:02:30|421.92|419.52|422.49|420.09|422.49|420.09|421.64|419.24|0
1655906560000|2022-06-22 14:02:40|422.64|420.24|423.64|421.24|424.21|421.81|422.64|420.24|0
1655906570000|2022-06-22 14:02:50|423.78|421.38|424.07|421.67|424.07|421.67|423.21|420.81|0
1655906580000|2022-06-22 14:03:00|424.21|421.81|422.78|420.38|424.21|421.81|422.78|420.38|0
1655906590000|2022-06-22 14:03:10|423.07|420.67|421.78|419.38|423.07|420.67|421.78|419.38|0
1655906600000|2022-06-22 14:03:20|422.64|420.24|422.07|419.67|422.78|420.38|421.92|419.52|0
1655906610000|2022-06-22 14:03:30|422.21|419.81|422.14|419.74|422.64|420.24|422.14|419.74|0
1655906620000|2022-06-22 14:03:40|422.35|419.95|421.78|419.38|422.35|419.95|421.78|419.38|0
1655906630000|2022-06-22 14:03:50|421.64|419.24|422.21|419.81|422.21|419.81|421.64|419.24|0
1655906640000|2022-06-22 14:04:00|421.64|419.24|421.78|419.38|422.07|419.67|421.64|419.24|0
1655906650000|2022-06-22 14:04:10|422.07|419.67|421.49|419.09|422.78|420.38|421.49|419.09|0
1655906660000|2022-06-22 14:04:20|420.92|418.52|421.35|418.95|421.35|418.95|420.78|418.38|0
1655906670000|2022-06-22 14:04:30|421.64|419.24|421.78|419.38|422.21|419.81|421.64|419.24|0
1655906680000|2022-06-22 14:04:40|421.49|419.09|420.64|418.24|421.57|419.17|420.64|418.24|0
1655906690000|2022-06-22 14:04:50|420.92|418.52|420.92|418.52|421.21|418.81|420.92|418.52|0
1655906700000|2022-06-22 14:05:00|420.78|418.38|422.64|420.24|422.64|420.24|420.78|418.38|0
1655906710000|2022-06-22 14:05:10|422.78|420.38|421.78|419.38|422.78|420.38|421.78|419.38|0
1655906720000|2022-06-22 14:05:20|422.06|419.66|422.78|420.38|422.78|420.38|422.06|419.66|0
1655906730000|2022-06-22 14:05:30|423.07|420.67|422|419.6|423.07|420.67|422|419.6|0
1655906740000|2022-06-22 14:05:40|422.06|419.66|421.49|419.09|422.06|419.66|421.49|419.09|0
1655906750000|2022-06-22 14:05:50|421.64|419.24|422.21|419.81|422.21|419.81|421.64|419.24|0
1655906760000|2022-06-22 14:06:00|421.92|419.52|421.92|419.52|421.92|419.52|421.49|419.09|0
1655906770000|2022-06-22 14:06:10|422.14|419.74|421.35|418.95|422.14|419.74|421.35|418.95|0
1655906780000|2022-06-22 14:06:20|421.92|419.52|421.78|419.38|421.92|419.52|421.78|419.38|0
1655906790000|2022-06-22 14:06:30|421.64|419.24|422.35|419.95|422.35|419.95|421.64|419.24|0
1655906800000|2022-06-22 14:06:40|421.92|419.52|422.35|419.95|422.49|420.09|421.92|419.52|0
1655906810000|2022-06-22 14:06:50|422.06|419.66|421.35|418.95|422.06|419.66|421.35|418.95|0
1655906820000|2022-06-22 14:07:00|421.49|419.09|421.35|418.95|421.49|419.09|420.78|418.38|0
1655906830000|2022-06-22 14:07:10|421.49|419.09|420.07|417.67|421.49|419.09|420.07|417.67|0
1655906840000|2022-06-22 14:07:20|420.21|417.81|421.21|418.81|421.21|418.81|420.21|417.81|0
1655906850000|2022-06-22 14:07:30|420.35|417.95|422.53|420.13|423.05|420.65|420.35|417.95|0
1655906860000|2022-06-22 14:07:40|422.24|419.84|422.18|419.78|422.39|419.99|422.18|419.78|0
1655906870000|2022-06-22 14:07:50|420.97|418.57|420.54|418.14|420.97|418.57|420.54|418.14|0
1655906880000|2022-06-22 14:08:00|420.4|418|419.83|417.43|420.4|418|419.83|417.43|0
1655906890000|2022-06-22 14:08:10|419.54|417.14|419.4|417|419.83|417.43|419.4|417|0
1655906900000|2022-06-22 14:08:20|419.26|416.86|418.98|416.58|419.26|416.86|418.98|416.58|0
1655906910000|2022-06-22 14:08:30|419.26|416.86|419.26|416.86|419.26|416.86|418.98|416.58|0
1655906920000|2022-06-22 14:08:40|419.12|416.72|418.83|416.43|419.12|416.72|418.83|416.43|0
1655906930000|2022-06-22 14:08:50|419.12|416.72|418.83|416.43|419.26|416.86|418.83|416.43|0
1655906940000|2022-06-22 14:09:00|418.55|416.15|418.27|415.87|418.55|416.15|418.27|415.87|0
1655906950000|2022-06-22 14:09:10|418.55|416.15|419.54|417.14|419.54|417.14|418.55|416.15|0
1655906960000|2022-06-22 14:09:20|419.69|417.29|419.69|417.29|420.26|417.86|419.69|417.29|0
1655906970000|2022-06-22 14:09:30|419.12|416.72|418.27|415.87|419.12|416.72|418.27|415.87|0
1655906980000|2022-06-22 14:09:40|418.41|416.01|418.41|416.01|419.26|416.86|418.41|416.01|0
1655906990000|2022-06-22 14:09:50|418.69|416.29|418.27|415.87|418.69|416.29|418.27|415.87|0
1655907000000|2022-06-22 14:10:00|417.98|415.58|418.83|416.43|418.98|416.58|417.98|415.58|0
1655907010000|2022-06-22 14:10:10|418.41|416.01|418.83|416.43|418.83|416.43|418.41|416.01|0
1655907020000|2022-06-22 14:10:20|419.12|416.72|418.26|415.86|419.12|416.72|418.26|415.86|0
1655907030000|2022-06-22 14:10:30|417.98|415.58|418.26|415.86|418.83|416.43|417.98|415.58|0
1655907040000|2022-06-22 14:10:40|417.84|415.44|418.55|416.15|418.55|416.15|417.84|415.44|0
1655907050000|2022-06-22 14:10:50|418.69|416.29|418.55|416.15|418.69|416.29|418.12|415.72|0
1655907060000|2022-06-22 14:11:00|418.83|416.43|420.25|417.85|420.25|417.85|418.83|416.43|0
1655907070000|2022-06-22 14:11:10|420.4|418|419.69|417.29|420.4|418|419.69|417.29|0
1655907080000|2022-06-22 14:11:20|419.54|417.14|419.83|417.43|419.97|417.57|419.54|417.14|0
1655907090000|2022-06-22 14:11:30|419.69|417.29|419.97|417.57|419.97|417.57|419.26|416.86|0
1655907100000|2022-06-22 14:11:40|420.54|418.14|420.25|417.85|420.54|418.14|420.25|417.85|0
1655907110000|2022-06-22 14:11:50|419.83|417.43|419.54|417.14|419.83|417.43|419.54|417.14|0
1655907120000|2022-06-22 14:12:00|419.4|417|420.11|417.71|420.11|417.71|419.4|417|0
1655907130000|2022-06-22 14:12:10|419.83|417.43|418.97|416.57|419.83|417.43|418.97|416.57|0
1655907140000|2022-06-22 14:12:20|418.83|416.43|418.97|416.57|419.26|416.86|418.69|416.29|0
1655907150000|2022-06-22 14:12:30|418.55|416.15|417.41|415.01|418.55|416.15|417.41|415.01|0
1655907160000|2022-06-22 14:12:40|417.27|414.87|416.85|414.45|417.27|414.87|416.85|414.45|0
1655907170000|2022-06-22 14:12:50|416.71|414.31|416.99|414.59|416.99|414.59|416.71|414.31|0
1655907180000|2022-06-22 14:13:00|417.7|415.3|417.98|415.58|418.41|416.01|417.7|415.3|0
1655907190000|2022-06-22 14:13:10|417.84|415.44|416.7|414.3|417.84|415.44|416.7|414.3|0
1655907200000|2022-06-22 14:13:20|417.55|415.15|416.85|414.45|417.55|415.15|416.85|414.45|0
1655907210000|2022-06-22 14:13:30|416.99|414.59|416.7|414.3|416.99|414.59|416.56|414.16|0
1655907220000|2022-06-22 14:13:40|416.85|414.45|416.56|414.16|417.13|414.73|416.56|414.16|0
1655907230000|2022-06-22 14:13:50|416.14|413.74|415.57|413.17|416.14|413.74|415.57|413.17|0
1655907240000|2022-06-22 14:14:00|414.87|412.47|413.74|411.34|414.87|412.47|413.74|411.34|0
1655907250000|2022-06-22 14:14:10|413.32|410.92|413.88|411.48|414.02|411.62|413.32|410.92|0
1655907260000|2022-06-22 14:14:20|413.46|411.06|413.32|410.92|413.6|411.2|413.32|410.92|0
1655907270000|2022-06-22 14:14:30|413.88|411.48|413.32|410.92|413.88|411.48|413.32|410.92|0
1655907280000|2022-06-22 14:14:40|413.18|410.78|413.6|411.2|413.6|411.2|413.04|410.64|0
1655907290000|2022-06-22 14:14:50|413.32|410.92|413.46|411.06|414.02|411.62|413.32|410.92|0
1655907300000|2022-06-22 14:15:00|413.74|411.34|413.6|411.2|413.74|411.34|413.32|410.92|0
1655907310000|2022-06-22 14:15:10|413.18|410.78|412.89|410.49|413.18|410.78|412.75|410.35|0
1655907320000|2022-06-22 14:15:20|412.75|410.35|413.32|410.92|413.32|410.92|412.75|410.35|0
1655907330000|2022-06-22 14:15:30|413.04|410.64|413.18|410.78|413.74|411.34|413.04|410.64|0
1655907340000|2022-06-22 14:15:40|412.89|410.49|413.04|410.64|413.04|410.64|412.89|410.49|0
1655907350000|2022-06-22 14:15:50|412.89|410.49|412.89|410.49|412.89|410.49|412.61|410.21|0
1655907360000|2022-06-22 14:16:00|413.18|410.78|413.46|411.06|413.46|411.06|413.18|410.78|0
1655907370000|2022-06-22 14:16:10|413.6|411.2|414.02|411.62|414.16|411.76|413.6|411.2|0
1655907380000|2022-06-22 14:16:20|414.3|411.9|414.44|412.04|414.44|412.04|413.6|411.2|0
1655907390000|2022-06-22 14:16:30|413.88|411.48|413.6|411.2|413.88|411.48|413.46|411.06|0
1655907400000|2022-06-22 14:16:40|413.32|410.92|413.03|410.63|413.46|411.06|413.03|410.63|0
1655907410000|2022-06-22 14:16:50|412.89|410.49|413.03|410.63|413.32|410.92|412.89|410.49|0
1655907420000|2022-06-22 14:17:00|412.33|409.93|412.75|410.35|412.75|410.35|412.33|409.93|0
1655907430000|2022-06-22 14:17:10|413.18|410.78|413.32|410.92|413.46|411.06|413.18|410.78|0
1655907440000|2022-06-22 14:17:20|412.47|410.07|411.91|409.51|412.47|410.07|411.91|409.51|0
1655907450000|2022-06-22 14:17:30|411.63|409.23|411.49|409.09|411.63|409.23|411.07|408.67|0
1655907460000|2022-06-22 14:17:40|411.21|408.81|410.79|408.39|411.35|408.95|410.79|408.39|0
1655907470000|2022-06-22 14:17:50|410.37|407.97|409.39|406.99|410.37|407.97|409.25|406.85|0
1655907480000|2022-06-22 14:18:00|409.11|406.71|409.81|407.41|409.81|407.41|409.11|406.71|0
1655907490000|2022-06-22 14:18:10|409.67|407.27|408.41|406.01|409.67|407.27|408.41|406.01|0
1655907500000|2022-06-22 14:18:20|408.13|405.73|408.13|405.73|408.55|406.15|407.99|405.59|0
1655907510000|2022-06-22 14:18:30|408.27|405.87|409.11|406.71|409.11|406.71|408.27|405.87|0
1655907520000|2022-06-22 14:18:40|409.53|407.13|409.53|407.13|409.81|407.41|409.39|406.99|0
1655907530000|2022-06-22 14:18:50|409.67|407.27|409.67|407.27|409.67|407.27|409.25|406.85|0
1655907540000|2022-06-22 14:19:00|409.95|407.55|410.09|407.69|410.23|407.83|409.95|407.55|0
1655907550000|2022-06-22 14:19:10|410.37|407.97|409.81|407.41|410.37|407.97|409.53|407.13|0
1655907560000|2022-06-22 14:19:20|408.83|406.43|409.25|406.85|409.39|406.99|408.83|406.43|0
1655907570000|2022-06-22 14:19:30|408.69|406.29|408.55|406.15|408.83|406.43|408.55|406.15|0
1655907580000|2022-06-22 14:19:40|408.27|405.87|408.13|405.73|408.41|406.01|408.13|405.73|0
1655907590000|2022-06-22 14:19:50|407.71|405.31|407.43|405.03|407.71|405.31|407.43|405.03|0
1655907600000|2022-06-22 14:20:00|407.57|405.17|407.23|404.83|407.57|405.17|407.01|404.61|0
1655907610000|2022-06-22 14:20:10|407.43|405.03|409.4|407|409.4|407|407.01|404.61|0
1655907620000|2022-06-22 14:20:20|409.26|406.86|408.99|406.59|409.4|407|408.99|406.59|0
1655907630000|2022-06-22 14:20:30|409.4|407|409.26|406.86|409.4|407|409.26|406.86|0
1655907640000|2022-06-22 14:20:40|407.24|404.84|407.52|405.12|407.52|405.12|407.1|404.7|0
1655907650000|2022-06-22 14:20:50|407.24|404.84|408.35|405.95|408.35|405.95|407.24|404.84|0
1655907660000|2022-06-22 14:21:00|408.22|405.82|408.35|405.95|408.35|405.95|407.8|405.4|0
1655907670000|2022-06-22 14:21:10|408.49|406.09|408.08|405.68|408.49|406.09|408.08|405.68|0
1655907680000|2022-06-22 14:21:20|408.01|405.61|407.87|405.47|408.01|405.61|407.8|405.4|0
1655907690000|2022-06-22 14:21:30|407.8|405.4|407.8|405.4|408.08|405.68|407.8|405.4|0
1655907700000|2022-06-22 14:21:40|408.35|405.95|408.21|405.81|408.35|405.95|408.08|405.68|0
1655907710000|2022-06-22 14:21:50|408.49|406.09|408.35|405.95|408.63|406.23|408.35|405.95|0
1655907720000|2022-06-22 14:22:00|408.49|406.09|408.21|405.81|408.49|406.09|407.94|405.54|0
1655907730000|2022-06-22 14:22:10|408.08|405.68|407.8|405.4|408.08|405.68|407.8|405.4|0
1655907740000|2022-06-22 14:22:20|407.66|405.26|407.66|405.26|407.94|405.54|407.66|405.26|0
1655907750000|2022-06-22 14:22:30|407.38|404.98|407.1|404.7|407.52|405.12|407.1|404.7|0
1655907760000|2022-06-22 14:22:40|406.96|404.56|407.8|405.4|407.8|405.4|406.96|404.56|0
1655907770000|2022-06-22 14:22:50|407.52|405.12|406.26|403.86|407.52|405.12|406.26|403.86|0
1655907780000|2022-06-22 14:23:00|405.57|403.17|405.71|403.31|405.71|403.31|405.43|403.03|0
1655907790000|2022-06-22 14:23:10|405.43|403.03|405.71|403.31|405.71|403.31|405.43|403.03|0
1655907800000|2022-06-22 14:23:20|405.57|403.17|404.87|402.47|405.57|403.17|404.6|402.2|0
1655907810000|2022-06-22 14:23:30|405.15|402.75|405.98|403.58|405.98|403.58|404.87|402.47|0
1655907820000|2022-06-22 14:23:40|404.73|402.33|404.46|402.06|404.73|402.33|404.46|402.06|0
1655907830000|2022-06-22 14:23:50|404.18|401.78|403.21|400.81|404.18|401.78|403.21|400.81|0
1655907840000|2022-06-22 14:24:00|403.35|400.95|403|400.6|403.35|400.95|402.79|400.39|0
1655907850000|2022-06-22 14:24:10|403.21|400.81|403.07|400.67|403.21|400.81|403.07|400.67|0
1655907860000|2022-06-22 14:24:20|402.93|400.53|402.66|400.26|402.93|400.53|402.66|400.26|0
1655907870000|2022-06-22 14:24:30|402.73|400.33|401.96|399.56|402.79|400.39|401.96|399.56|0
1655907880000|2022-06-22 14:24:40|401.55|399.15|401.69|399.29|401.69|399.29|401.55|399.15|0
1655907890000|2022-06-22 14:24:50|401.83|399.43|401.9|399.5|401.9|399.5|401.55|399.15|0
1655907900000|2022-06-22 14:25:00|401.96|399.56|402.1|399.7|402.1|399.7|401.96|399.56|0
1655907910000|2022-06-22 14:25:10|402.93|400.53|402.66|400.26|402.93|400.53|402.66|400.26|0
1655907920000|2022-06-22 14:25:20|403.35|400.95|402.66|400.26|403.35|400.95|402.66|400.26|0
1655907930000|2022-06-22 14:25:30|402.93|400.53|402.93|400.53|403.14|400.74|402.79|400.39|0
1655907940000|2022-06-22 14:25:40|403.07|400.67|403.07|400.67|403.07|400.67|402.93|400.53|0
1655907950000|2022-06-22 14:25:50|402.52|400.12|402.79|400.39|402.93|400.53|402.52|400.12|0
1655907960000|2022-06-22 14:26:00|402.65|400.25|401.55|399.15|402.65|400.25|401.55|399.15|0
1655907970000|2022-06-22 14:26:10|401.27|398.87|401.27|398.87|401.27|398.87|401.14|398.74|0
1655907980000|2022-06-22 14:26:20|401.41|399.01|402.24|399.84|402.24|399.84|401.41|399.01|0
1655907990000|2022-06-22 14:26:30|402.1|399.7|401.55|399.15|402.1|399.7|401.55|399.15|0
1655908000000|2022-06-22 14:26:40|401.69|399.29|402.38|399.98|402.38|399.98|401.69|399.29|0
1655908010000|2022-06-22 14:26:50|402.1|399.7|402.24|399.84|402.24|399.84|401.96|399.56|0
1655908020000|2022-06-22 14:27:00|402.1|399.7|401.83|399.43|402.52|400.12|401.83|399.43|0
1655908030000|2022-06-22 14:27:10|401.96|399.56|402.1|399.7|402.1|399.7|401.96|399.56|0
1655908040000|2022-06-22 14:27:20|401.96|399.56|402.1|399.7|402.1|399.7|401.69|399.29|0
1655908050000|2022-06-22 14:27:30|402.38|399.98|401.83|399.43|402.38|399.98|401.83|399.43|0
1655908060000|2022-06-22 14:27:40|401.69|399.29|401.55|399.15|401.83|399.43|401.55|399.15|0
1655908070000|2022-06-22 14:27:50|401.69|399.29|401.83|399.43|401.83|399.43|401.69|399.29|0
1655908080000|2022-06-22 14:28:00|401.96|399.56|402.1|399.7|402.1|399.7|401.96|399.56|0
1655908090000|2022-06-22 14:28:10|401.69|399.29|401.41|399.01|401.82|399.42|401.41|399.01|0
1655908100000|2022-06-22 14:28:20|401.13|398.73|401.69|399.29|401.69|399.29|401.13|398.73|0
1655908110000|2022-06-22 14:28:30|401.41|399.01|401.55|399.15|401.55|399.15|401.27|398.87|0
1655908120000|2022-06-22 14:28:40|401.82|399.42|402.24|399.84|402.24|399.84|401.82|399.42|0
1655908130000|2022-06-22 14:28:50|402.65|400.25|402.93|400.53|402.93|400.53|402.65|400.25|0
1655908140000|2022-06-22 14:29:00|402.65|400.25|401.96|399.56|402.65|400.25|401.96|399.56|0
1655908150000|2022-06-22 14:29:10|401.9|399.5|401.69|399.29|401.9|399.5|401.69|399.29|0
1655908160000|2022-06-22 14:29:20|401.96|399.56|402.24|399.84|402.24|399.84|401.69|399.29|0
1655908170000|2022-06-22 14:29:30|402.38|399.98|401.69|399.29|402.38|399.98|401.69|399.29|0
1655908180000|2022-06-22 14:29:40|401.55|399.15|402.1|399.7|402.1|399.7|401.55|399.15|0
1655908190000|2022-06-22 14:29:50|402.24|399.84|403.06|400.66|403.2|400.8|402.24|399.84|0
1655908200000|2022-06-22 14:30:00|402.65|400.25|402.78|400.38|402.92|400.52|402.65|400.25|0
1655908210000|2022-06-22 14:30:10|402.51|400.11|402.51|400.11|402.65|400.25|402.51|400.11|0
1655908220000|2022-06-22 14:30:20|402.37|399.97|402.51|400.11|402.78|400.38|402.37|399.97|0
1655908230000|2022-06-22 14:30:30|402.92|400.52|403.34|400.94|403.34|400.94|402.92|400.52|0
1655908240000|2022-06-22 14:30:40|403.47|401.07|403.61|401.21|403.61|401.21|403.34|400.94|0
1655908250000|2022-06-22 14:30:50|403.75|401.35|403.47|401.07|403.89|401.49|403.34|400.94|0
1655908260000|2022-06-22 14:31:00|403.61|401.21|403.61|401.21|403.61|401.21|403.61|401.21|0
1655908270000|2022-06-22 14:31:10|403.34|400.94|403.61|401.21|403.61|401.21|403.34|400.94|0
1655908280000|2022-06-22 14:31:20|403.34|400.94|402.92|400.52|403.34|400.94|402.92|400.52|0
1655908290000|2022-06-22 14:31:30|402.78|400.38|401.82|399.42|402.78|400.38|401.82|399.42|0
1655908300000|2022-06-22 14:31:40|401.89|399.49|401.82|399.42|402.23|399.83|401.82|399.42|0
1655908310000|2022-06-22 14:31:50|401.96|399.56|401.68|399.28|401.96|399.56|401.54|399.14|0
1655908320000|2022-06-22 14:32:00|401.54|399.14|401.13|398.73|401.54|399.14|401.13|398.73|0
1655908330000|2022-06-22 14:32:10|401.27|398.87|400.3|397.9|401.27|398.87|400.3|397.9|0
1655908340000|2022-06-22 14:32:20|400.17|397.77|401.13|398.73|401.13|398.73|400.03|397.63|0
1655908350000|2022-06-22 14:32:30|401.54|399.14|400.44|398.04|401.54|399.14|400.44|398.04|0
1655908360000|2022-06-22 14:32:40|400.85|398.45|400.03|397.63|400.85|398.45|400.03|397.63|0
1655908370000|2022-06-22 14:32:50|399.89|397.49|400.99|398.59|400.99|398.59|399.89|397.49|0
1655908380000|2022-06-22 14:33:00|400.85|398.45|401.95|399.55|401.95|399.55|400.85|398.45|0
1655908390000|2022-06-22 14:33:10|401.82|399.42|401.27|398.87|402.09|399.69|401.27|398.87|0
1655908400000|2022-06-22 14:33:20|400.85|398.45|400.85|398.45|400.85|398.45|400.58|398.18|0
1655908410000|2022-06-22 14:33:30|400.92|398.52|400.72|398.32|400.99|398.59|400.72|398.32|0
1655908420000|2022-06-22 14:33:40|400.65|398.25|400.72|398.32|400.99|398.59|400.65|398.25|0
1655908430000|2022-06-22 14:33:50|400.99|398.59|400.99|398.59|401.27|398.87|400.72|398.32|0
1655908440000|2022-06-22 14:34:00|400.85|398.45|400.99|398.59|401.13|398.73|400.85|398.45|0
1655908450000|2022-06-22 14:34:10|401.13|398.73|401.13|398.73|401.13|398.73|400.85|398.45|0
1655908460000|2022-06-22 14:34:20|400.99|398.59|401.4|399|401.4|399|400.99|398.59|0
1655908470000|2022-06-22 14:34:30|401.27|398.87|400.99|398.59|401.27|398.87|400.99|398.59|0
1655908480000|2022-06-22 14:34:40|401.13|398.73|401.82|399.42|401.82|399.42|401.13|398.73|0
1655908490000|2022-06-22 14:34:50|401.68|399.28|401.82|399.42|401.82|399.42|401.68|399.28|0
1655908500000|2022-06-22 14:35:00|401.95|399.55|402.23|399.83|402.23|399.83|401.95|399.55|0
1655908510000|2022-06-22 14:35:10|401.95|399.55|402.09|399.69|402.09|399.69|401.82|399.42|0
1655908520000|2022-06-22 14:35:20|401.82|399.42|401.68|399.28|401.82|399.42|401.68|399.28|0
1655908530000|2022-06-22 14:35:30|401.54|399.14|402.09|399.69|402.23|399.83|401.54|399.14|0
1655908540000|2022-06-22 14:35:40|402.37|399.97|402.09|399.69|402.92|400.52|402.09|399.69|0
1655908550000|2022-06-22 14:35:50|401.95|399.55|401.68|399.28|401.95|399.55|401.54|399.14|0
1655908560000|2022-06-22 14:36:00|401.54|399.14|401.13|398.73|401.54|399.14|401.13|398.73|0
1655908570000|2022-06-22 14:36:10|400.85|398.45|400.58|398.18|400.85|398.45|400.3|397.9|0
1655908580000|2022-06-22 14:36:20|400.3|397.9|399.75|397.35|400.3|397.9|399.75|397.35|0
1655908590000|2022-06-22 14:36:30|400.17|397.77|399.48|397.08|400.17|397.77|399.48|397.08|0
1655908600000|2022-06-22 14:36:40|399.75|397.35|399.34|396.94|399.75|397.35|399.34|396.94|0
1655908610000|2022-06-22 14:36:50|399.48|397.08|399.62|397.22|399.62|397.22|399.2|396.8|0
1655908620000|2022-06-22 14:37:00|399.48|397.08|398.24|395.84|399.48|397.08|398.24|395.84|0
1655908630000|2022-06-22 14:37:10|398.11|395.71|397.83|395.43|398.38|395.98|397.83|395.43|0
1655908640000|2022-06-22 14:37:20|398.11|395.71|398.11|395.71|398.11|395.71|397.97|395.57|0
1655908650000|2022-06-22 14:37:30|398.38|395.98|397.7|395.3|398.38|395.98|397.7|395.3|0
1655908660000|2022-06-22 14:37:40|397.56|395.16|397.97|395.57|398.11|395.71|397.42|395.02|0
1655908670000|2022-06-22 14:37:50|397.7|395.3|397.7|395.3|397.97|395.57|397.7|395.3|0
1655908680000|2022-06-22 14:38:00|397.56|395.16|397.29|394.89|397.7|395.3|397.29|394.89|0
1655908690000|2022-06-22 14:38:10|397.7|395.3|397.56|395.16|397.7|395.3|397.56|395.16|0
1655908700000|2022-06-22 14:38:20|397.29|394.89|397.42|395.02|397.56|395.16|397.29|394.89|0
1655908710000|2022-06-22 14:38:30|397.29|394.89|396.88|394.48|397.29|394.89|396.88|394.48|0
1655908720000|2022-06-22 14:38:40|396.74|394.34|397.29|394.89|397.42|395.02|396.74|394.34|0
1655908730000|2022-06-22 14:38:50|397.01|394.61|397.01|394.61|397.01|394.61|396.88|394.48|0
1655908740000|2022-06-22 14:39:00|397.56|395.16|397.56|395.16|397.7|395.3|397.56|395.16|0
1655908750000|2022-06-22 14:39:10|397.42|395.02|397.7|395.3|397.7|395.3|397.42|395.02|0
1655908760000|2022-06-22 14:39:20|397.83|395.43|398.24|395.84|398.24|395.84|397.83|395.43|0
1655908770000|2022-06-22 14:39:30|397.97|395.57|397.7|395.3|397.97|395.57|397.56|395.16|0
1655908780000|2022-06-22 14:39:40|397.83|395.43|397.56|395.16|397.97|395.57|397.56|395.16|0
1655908790000|2022-06-22 14:39:50|397.83|395.43|397.15|394.75|397.83|395.43|397.15|394.75|0
1655908800000|2022-06-22 14:40:00|397.01|394.61|396.88|394.48|397.01|394.61|396.88|394.48|0
1655908810000|2022-06-22 14:40:10|397.01|394.61|397.7|395.3|397.7|395.3|397.01|394.61|0
1655908820000|2022-06-22 14:40:20|397.42|395.02|398.38|395.98|398.38|395.98|397.42|395.02|0
1655908830000|2022-06-22 14:40:30|398.65|396.25|399.2|396.8|399.2|396.8|398.65|396.25|0
1655908840000|2022-06-22 14:40:40|399.34|396.94|399.07|396.67|399.34|396.94|399.07|396.67|0
1655908850000|2022-06-22 14:40:50|398.79|396.39|398.65|396.25|398.93|396.53|398.65|396.25|0
1655908860000|2022-06-22 14:41:00|398.38|395.98|398.11|395.71|398.38|395.98|398.11|395.71|0
1655908870000|2022-06-22 14:41:10|398.52|396.12|398.65|396.25|398.65|396.25|398.11|395.71|0
1655908880000|2022-06-22 14:41:20|399.34|396.94|399.48|397.08|399.48|397.08|399.2|396.8|0
1655908890000|2022-06-22 14:41:30|399.34|396.94|399.48|397.08|399.61|397.21|399.34|396.94|0
1655908900000|2022-06-22 14:41:40|399.61|397.21|399.34|396.94|399.61|397.21|399.34|396.94|0
1655908910000|2022-06-22 14:41:50|399.61|397.21|399.61|397.21|399.75|397.35|399.48|397.08|0
1655908920000|2022-06-22 14:42:00|399.2|396.8|399.34|396.94|399.34|396.94|399.07|396.67|0
1655908930000|2022-06-22 14:42:10|399.61|397.21|399.48|397.08|399.61|397.21|399.34|396.94|0
1655908940000|2022-06-22 14:42:20|399.61|397.21|399.48|397.08|399.68|397.28|399.34|396.94|0
1655908950000|2022-06-22 14:42:30|399.61|397.21|399.75|397.35|399.89|397.49|399.61|397.21|0
1655908960000|2022-06-22 14:42:40|400.3|397.9|400.03|397.63|400.3|397.9|400.03|397.63|0
1655908970000|2022-06-22 14:42:50|400.57|398.17|400.71|398.31|400.71|398.31|400.3|397.9|0
1655908980000|2022-06-22 14:43:00|400.85|398.45|400.71|398.31|400.85|398.45|400.71|398.31|0
1655908990000|2022-06-22 14:43:10|400.57|398.17|399.48|397.08|400.57|398.17|399.48|397.08|0
1655909000000|2022-06-22 14:43:20|399.34|396.94|399.2|396.8|399.48|397.08|399.06|396.66|0
1655909010000|2022-06-22 14:43:30|399.48|397.08|399.48|397.08|399.48|397.08|399.2|396.8|0
1655909020000|2022-06-22 14:43:40|400.02|397.62|399.34|396.94|400.02|397.62|399.34|396.94|0
1655909030000|2022-06-22 14:43:50|399.06|396.66|400.16|397.76|400.16|397.76|399.06|396.66|0
1655909040000|2022-06-22 14:44:00|400.02|397.62|400.16|397.76|400.16|397.76|400.02|397.62|0
1655909050000|2022-06-22 14:44:10|400.71|398.31|400.37|397.97|400.71|398.31|400.37|397.97|0
1655909060000|2022-06-22 14:44:20|400.44|398.04|400.3|397.9|400.57|398.17|400.3|397.9|0
1655909070000|2022-06-22 14:44:30|400.44|398.04|400.02|397.62|400.44|398.04|400.02|397.62|0
1655909080000|2022-06-22 14:44:40|399.89|397.49|399.48|397.08|399.89|397.49|399.48|397.08|0
1655909090000|2022-06-22 14:44:50|399.61|397.21|399.48|397.08|399.61|397.21|399.34|396.94|0
1655909100000|2022-06-22 14:45:00|399.34|396.94|399.34|396.94|399.61|397.21|399.34|396.94|0
1655909110000|2022-06-22 14:45:10|399.61|397.21|399.61|397.21|399.75|397.35|399.48|397.08|0
1655909120000|2022-06-22 14:45:20|399.34|396.94|399.48|397.08|399.48|397.08|399.2|396.8|0
1655909130000|2022-06-22 14:45:30|399.61|397.21|399.61|397.21|399.61|397.21|399.48|397.08|0
1655909140000|2022-06-22 14:45:40|399.89|397.49|400.85|398.45|400.85|398.45|399.89|397.49|0
1655909150000|2022-06-22 14:45:50|400.99|398.59|401.26|398.86|401.26|398.86|400.99|398.59|0
1655909160000|2022-06-22 14:46:00|401.33|398.93|401.95|399.55|402.09|399.69|401.33|398.93|0
1655909170000|2022-06-22 14:46:10|402.09|399.69|402.64|400.24|402.64|400.24|401.95|399.55|0
1655909180000|2022-06-22 14:46:20|403.47|401.07|403.19|400.79|403.47|401.07|402.92|400.52|0
1655909190000|2022-06-22 14:46:30|403.47|401.07|402.64|400.24|403.47|401.07|402.64|400.24|0
1655909200000|2022-06-22 14:46:40|402.78|400.38|403.33|400.93|403.33|400.93|402.78|400.38|0
1655909210000|2022-06-22 14:46:50|403.47|401.07|403.33|400.93|403.74|401.34|403.33|400.93|0
1655909220000|2022-06-22 14:47:00|402.64|400.24|403.05|400.65|403.05|400.65|402.64|400.24|0
1655909230000|2022-06-22 14:47:10|402.64|400.24|403.61|401.21|403.61|401.21|402.64|400.24|0
1655909240000|2022-06-22 14:47:20|403.33|400.93|402.91|400.51|403.47|401.07|402.91|400.51|0
1655909250000|2022-06-22 14:47:30|402.78|400.38|403.47|401.07|403.47|401.07|402.78|400.38|0
1655909260000|2022-06-22 14:47:40|403.19|400.79|403.61|401.21|403.61|401.21|403.05|400.65|0
1655909270000|2022-06-22 14:47:50|403.47|401.07|403.61|401.21|403.61|401.21|403.33|400.93|0
1655909280000|2022-06-22 14:48:00|403.74|401.34|403.47|401.07|403.88|401.48|403.47|401.07|0
1655909290000|2022-06-22 14:48:10|403.6|401.2|403.47|401.07|403.6|401.2|403.19|400.79|0
1655909300000|2022-06-22 14:48:20|403.05|400.65|403.12|400.72|403.12|400.72|402.78|400.38|0
1655909310000|2022-06-22 14:48:30|403.05|400.65|403.05|400.65|403.33|400.93|403.05|400.65|0
1655909320000|2022-06-22 14:48:40|402.91|400.51|403.05|400.65|403.05|400.65|402.91|400.51|0
1655909330000|2022-06-22 14:48:50|403.19|400.79|403.88|401.48|403.88|401.48|402.78|400.38|0
1655909340000|2022-06-22 14:49:00|404.43|402.03|404.85|402.45|405.68|403.28|404.43|402.03|0
1655909350000|2022-06-22 14:49:10|404.43|402.03|404.16|401.76|404.57|402.17|404.16|401.76|0
1655909360000|2022-06-22 14:49:20|404.02|401.62|403.74|401.34|404.02|401.62|403.74|401.34|0
1655909370000|2022-06-22 14:49:30|404.02|401.62|403.47|401.07|404.02|401.62|403.47|401.07|0
1655909380000|2022-06-22 14:49:40|403.88|401.48|403.05|400.65|403.88|401.48|403.05|400.65|0
1655909390000|2022-06-22 14:49:50|403.19|400.79|402.78|400.38|403.19|400.79|402.78|400.38|0
1655909400000|2022-06-22 14:50:00|402.91|400.51|402.91|400.51|403.05|400.65|402.91|400.51|0
1655909410000|2022-06-22 14:50:10|403.05|400.65|402.64|400.24|403.05|400.65|402.64|400.24|0
1655909420000|2022-06-22 14:50:20|402.5|400.1|401.53|399.13|402.5|400.1|401.53|399.13|0
1655909430000|2022-06-22 14:50:30|401.67|399.27|401.67|399.27|401.95|399.55|401.67|399.27|0
1655909440000|2022-06-22 14:50:40|402.36|399.96|402.36|399.96|402.57|400.17|402.22|399.82|0
1655909450000|2022-06-22 14:50:50|402.09|399.69|402.22|399.82|402.36|399.96|402.09|399.69|0
1655909460000|2022-06-22 14:51:00|402.64|400.24|403.47|401.07|403.47|401.07|402.64|400.24|0
1655909470000|2022-06-22 14:51:10|403.26|400.86|403.88|401.48|403.88|401.48|403.26|400.86|0
1655909480000|2022-06-22 14:51:20|403.6|401.2|404.02|401.62|404.02|401.62|403.6|401.2|0
1655909490000|2022-06-22 14:51:30|404.3|401.9|403.6|401.2|404.3|401.9|403.6|401.2|0
1655909500000|2022-06-22 14:51:40|403.33|400.93|403.19|400.79|403.33|400.93|403.19|400.79|0
1655909510000|2022-06-22 14:51:50|403.6|401.2|403.88|401.48|403.88|401.48|403.6|401.2|0
1655909520000|2022-06-22 14:52:00|403.6|401.2|403.74|401.34|403.74|401.34|403.6|401.2|0
1655909530000|2022-06-22 14:52:10|403.88|401.48|404.16|401.76|404.16|401.76|403.88|401.48|0
1655909540000|2022-06-22 14:52:20|404.02|401.62|403.74|401.34|404.16|401.76|403.74|401.34|0
1655909550000|2022-06-22 14:52:30|403.6|401.2|403.54|401.14|403.6|401.2|403.47|401.07|0
1655909560000|2022-06-22 14:52:40|403.6|401.2|403.74|401.34|403.74|401.34|403.47|401.07|0
1655909570000|2022-06-22 14:52:50|403.6|401.2|402.77|400.37|403.6|401.2|402.77|400.37|0
1655909580000|2022-06-22 14:53:00|402.91|400.51|403.6|401.2|403.6|401.2|402.91|400.51|0
1655909590000|2022-06-22 14:53:10|403.05|400.65|403.46|401.06|403.46|401.06|403.05|400.65|0
1655909600000|2022-06-22 14:53:20|403.33|400.93|402.5|400.1|403.33|400.93|402.5|400.1|0
1655909610000|2022-06-22 14:53:30|402.36|399.96|402.77|400.37|402.77|400.37|402.36|399.96|0
1655909620000|2022-06-22 14:53:40|402.91|400.51|402.36|399.96|402.91|400.51|402.36|399.96|0
1655909630000|2022-06-22 14:53:50|402.08|399.68|402.57|400.17|402.64|400.24|402.08|399.68|0
1655909640000|2022-06-22 14:54:00|402.5|400.1|402.08|399.68|402.5|400.1|402.08|399.68|0
1655909650000|2022-06-22 14:54:10|402.22|399.82|402.08|399.68|402.22|399.82|401.81|399.41|0
1655909660000|2022-06-22 14:54:20|401.81|399.41|402.64|400.24|402.64|400.24|401.81|399.41|0
1655909670000|2022-06-22 14:54:30|402.77|400.37|402.57|400.17|402.91|400.51|402.57|400.17|0
1655909680000|2022-06-22 14:54:40|403.05|400.65|403.46|401.06|403.46|401.06|403.05|400.65|0
1655909690000|2022-06-22 14:54:50|403.33|400.93|403.6|401.2|403.6|401.2|403.19|400.79|0
1655909700000|2022-06-22 14:55:00|403.74|401.34|404.43|402.03|404.43|402.03|403.74|401.34|0
1655909710000|2022-06-22 14:55:10|404.29|401.89|404.16|401.76|404.43|402.03|404.16|401.76|0
1655909720000|2022-06-22 14:55:20|403.88|401.48|403.74|401.34|404.02|401.62|403.74|401.34|0
1655909730000|2022-06-22 14:55:30|403.88|401.48|403.74|401.34|404.02|401.62|403.74|401.34|0
1655909740000|2022-06-22 14:55:40|403.88|401.48|404.02|401.62|404.57|402.17|403.88|401.48|0
1655909750000|2022-06-22 14:55:50|403.88|401.48|403.88|401.48|403.88|401.48|403.74|401.34|0
1655909760000|2022-06-22 14:56:00|403.6|401.2|403.46|401.06|403.74|401.34|403.46|401.06|0
1655909770000|2022-06-22 14:56:10|403.4|401|403.46|401.06|403.46|401.06|403.19|400.79|0
1655909780000|2022-06-22 14:56:20|403.19|400.79|402.77|400.37|403.19|400.79|402.77|400.37|0
1655909790000|2022-06-22 14:56:30|403.05|400.65|402.84|400.44|403.05|400.65|402.84|400.44|0
1655909800000|2022-06-22 14:56:40|402.91|400.51|403.6|401.2|403.6|401.2|402.91|400.51|0
1655909810000|2022-06-22 14:56:50|403.74|401.34|404.57|402.17|404.57|402.17|403.74|401.34|0
1655909820000|2022-06-22 14:57:00|404.85|402.45|404.71|402.31|405.12|402.72|404.71|402.31|0
1655909830000|2022-06-22 14:57:10|404.29|401.89|404.15|401.75|404.29|401.89|404.15|401.75|0
1655909840000|2022-06-22 14:57:20|404.02|401.62|404.15|401.75|404.15|401.75|404.02|401.62|0
1655909850000|2022-06-22 14:57:30|404.43|402.03|403.88|401.48|404.43|402.03|403.88|401.48|0
1655909860000|2022-06-22 14:57:40|403.74|401.34|404.02|401.62|404.02|401.62|403.74|401.34|0
1655909870000|2022-06-22 14:57:50|404.15|401.75|403.88|401.48|404.15|401.75|403.88|401.48|0
1655909880000|2022-06-22 14:58:00|404.15|401.75|404.02|401.62|404.29|401.89|404.02|401.62|0
1655909890000|2022-06-22 14:58:10|403.88|401.48|403.74|401.34|403.88|401.48|403.6|401.2|0
1655909900000|2022-06-22 14:58:20|403.46|401.06|403.6|401.2|403.6|401.2|403.32|400.92|0
1655909910000|2022-06-22 14:58:30|403.46|401.06|403.46|401.06|403.46|401.06|403.46|401.06|0
1655909920000|2022-06-22 14:58:40|403.6|401.2|403.19|400.79|403.6|401.2|403.19|400.79|0
1655909930000|2022-06-22 14:58:50|402.91|400.51|402.91|400.51|402.91|400.51|402.77|400.37|0
1655909940000|2022-06-22 14:59:00|403.05|400.65|402.91|400.51|403.05|400.65|402.77|400.37|0
1655909950000|2022-06-22 14:59:10|402.77|400.37|403.32|400.92|403.32|400.92|402.77|400.37|0
1655909960000|2022-06-22 14:59:20|402.91|400.51|403.53|401.13|403.53|401.13|402.91|400.51|0
1655909970000|2022-06-22 14:59:30|403.6|401.2|402.91|400.51|403.6|401.2|402.77|400.37|0
1655909980000|2022-06-22 14:59:40|403.05|400.65|402.77|400.37|403.05|400.65|402.77|400.37|0
1655909990000|2022-06-22 14:59:50|402.98|400.58|403.05|400.65|403.19|400.79|402.91|400.51|0
1655910000000|2022-06-22 15:00:00|403.19|400.79|403.4|401|403.4|401|402.77|400.37|0
1655910010000|2022-06-22 15:00:10|403.19|400.79|403.46|401.06|403.6|401.2|403.19|400.79|0
1655910020000|2022-06-22 15:00:20|403.67|401.27|403.88|401.48|403.88|401.48|403.67|401.27|0
1655910030000|2022-06-22 15:00:30|403.95|401.55|403.88|401.48|403.95|401.55|403.88|401.48|0
1655910040000|2022-06-22 15:00:40|404.01|401.61|404.01|401.61|404.01|401.61|403.88|401.48|0
1655910050000|2022-06-22 15:00:50|404.71|402.31|404.43|402.03|405.12|402.72|404.43|402.03|0
1655910060000|2022-06-22 15:01:00|404.15|401.75|404.98|402.58|404.98|402.58|404.15|401.75|0
1655910070000|2022-06-22 15:01:10|405.26|402.86|405.68|403.28|405.68|403.28|405.26|402.86|0
1655910080000|2022-06-22 15:01:20|406.65|404.25|407.9|405.5|408.04|405.64|406.65|404.25|0
1655910090000|2022-06-22 15:01:30|407.76|405.36|408.32|405.92|408.46|406.06|407.76|405.36|0
1655910100000|2022-06-22 15:01:40|408.18|405.78|408.74|406.34|408.87|406.47|408.04|405.64|0
1655910110000|2022-06-22 15:01:50|408.46|406.06|408.32|405.92|408.46|406.06|407.76|405.36|0
1655910120000|2022-06-22 15:02:00|408.87|406.47|408.18|405.78|408.87|406.47|408.18|405.78|0
1655910130000|2022-06-22 15:02:10|408.46|406.06|408.46|406.06|408.6|406.2|408.46|406.06|0
1655910140000|2022-06-22 15:02:20|408.6|406.2|408.6|406.2|408.74|406.34|408.6|406.2|0
1655910150000|2022-06-22 15:02:30|408.87|406.47|409.57|407.17|409.57|407.17|408.87|406.47|0
1655910160000|2022-06-22 15:02:40|409.78|407.38|409.85|407.45|409.99|407.59|409.57|407.17|0
1655910170000|2022-06-22 15:02:50|410.13|407.73|409.99|407.59|410.41|408.01|409.99|407.59|0
1655910180000|2022-06-22 15:03:00|409.85|407.45|410.27|407.87|410.27|407.87|409.85|407.45|0
1655910190000|2022-06-22 15:03:10|410.55|408.15|410.41|408.01|410.55|408.15|410.27|407.87|0
1655910200000|2022-06-22 15:03:20|409.71|407.31|409.43|407.03|410.13|407.73|409.43|407.03|0
1655910210000|2022-06-22 15:03:30|409.29|406.89|408.73|406.33|409.29|406.89|408.73|406.33|0
1655910220000|2022-06-22 15:03:40|408.87|406.47|408.32|405.92|408.87|406.47|408.32|405.92|0
1655910230000|2022-06-22 15:03:50|408.04|405.64|408.73|406.33|409.15|406.75|408.04|405.64|0
1655910240000|2022-06-22 15:04:00|408.6|406.2|408.6|406.2|408.6|406.2|408.53|406.13|0
1655910250000|2022-06-22 15:04:10|408.87|406.47|408.18|405.78|408.87|406.47|408.18|405.78|0
1655910260000|2022-06-22 15:04:20|408.04|405.64|407.62|405.22|408.04|405.64|407.62|405.22|0
1655910270000|2022-06-22 15:04:30|407.76|405.36|408.18|405.78|408.18|405.78|407.76|405.36|0
1655910280000|2022-06-22 15:04:40|407.76|405.36|408.04|405.64|408.04|405.64|407.76|405.36|0
1655910290000|2022-06-22 15:04:50|408.32|405.92|408.11|405.71|408.59|406.19|408.11|405.71|0
1655910300000|2022-06-22 15:05:00|407.76|405.36|408.32|405.92|408.32|405.92|407.76|405.36|0
1655910310000|2022-06-22 15:05:10|408.46|406.06|408.87|406.47|408.87|406.47|408.32|405.92|0
1655910320000|2022-06-22 15:05:20|408.73|406.33|409.01|406.61|409.01|406.61|408.73|406.33|0
1655910330000|2022-06-22 15:05:30|408.87|406.47|409.85|407.45|409.85|407.45|408.87|406.47|0
1655910340000|2022-06-22 15:05:40|409.99|407.59|410.13|407.73|410.69|408.29|409.99|407.59|0
1655910350000|2022-06-22 15:05:50|409.85|407.45|409.85|407.45|409.85|407.45|409.71|407.31|0
1655910360000|2022-06-22 15:06:00|409.99|407.59|409.29|406.89|409.99|407.59|409.15|406.75|0
1655910370000|2022-06-22 15:06:10|409.15|406.75|409.29|406.89|409.29|406.89|409.15|406.75|0
1655910380000|2022-06-22 15:06:20|409.15|406.75|409.01|406.61|409.71|407.31|409.01|406.61|0
1655910390000|2022-06-22 15:06:30|409.15|406.75|409.43|407.03|409.43|407.03|409.15|406.75|0
1655910400000|2022-06-22 15:06:40|409.57|407.17|408.18|405.78|409.71|407.31|408.18|405.78|0
1655910410000|2022-06-22 15:06:50|407.9|405.5|407.62|405.22|407.9|405.5|407.62|405.22|0
1655910420000|2022-06-22 15:07:00|407.48|405.08|407.62|405.22|407.62|405.22|407.48|405.08|0
1655910430000|2022-06-22 15:07:10|407.9|405.5|407.76|405.36|408.04|405.64|407.76|405.36|0
1655910440000|2022-06-22 15:07:20|406.92|404.52|407.06|404.66|407.06|404.66|406.65|404.25|0
1655910450000|2022-06-22 15:07:30|406.86|404.46|406.45|404.05|406.86|404.46|406.45|404.05|0
1655910460000|2022-06-22 15:07:40|406.72|404.32|406.03|403.63|406.72|404.32|406.03|403.63|0
1655910470000|2022-06-22 15:07:50|406.17|403.77|406.45|404.05|406.45|404.05|405.89|403.49|0
1655910480000|2022-06-22 15:08:00|406.58|404.18|406.58|404.18|406.72|404.32|406.45|404.05|0
1655910490000|2022-06-22 15:08:10|406.17|403.77|406.72|404.32|406.86|404.46|406.17|403.77|0
1655910500000|2022-06-22 15:08:20|406.45|404.05|406.58|404.18|406.58|404.18|406.31|403.91|0
1655910510000|2022-06-22 15:08:30|406.86|404.46|406.58|404.18|406.86|404.46|406.58|404.18|0
1655910520000|2022-06-22 15:08:40|406.72|404.32|406.86|404.46|406.86|404.46|406.58|404.18|0
1655910540000|2022-06-22 15:09:00|407.14|404.74|406.86|404.46|407.14|404.74|406.72|404.32|0
1655910550000|2022-06-22 15:09:10|406.58|404.18|406.72|404.32|407|404.6|406.58|404.18|0
1655910560000|2022-06-22 15:09:20|407|404.6|407|404.6|407.14|404.74|407|404.6|0
1655910570000|2022-06-22 15:09:30|406.86|404.46|406.86|404.46|406.86|404.46|406.72|404.32|0
1655910580000|2022-06-22 15:09:40|406.58|404.18|406.17|403.77|406.58|404.18|406.17|403.77|0
1655910590000|2022-06-22 15:09:50|406.58|404.18|406.03|403.63|406.58|404.18|406.03|403.63|0
1655910600000|2022-06-22 15:10:00|406.31|403.91|406.72|404.32|406.72|404.32|406.31|403.91|0
1655910610000|2022-06-22 15:10:10|406.17|403.77|406.1|403.7|406.31|403.91|406.1|403.7|0
1655910620000|2022-06-22 15:10:20|406.17|403.77|405.75|403.35|406.17|403.77|405.75|403.35|0
1655910630000|2022-06-22 15:10:30|405.89|403.49|405.54|403.14|405.89|403.49|405.54|403.14|0
1655910640000|2022-06-22 15:10:40|405.61|403.21|406.31|403.91|406.31|403.91|405.61|403.21|0
1655910650000|2022-06-22 15:10:50|406.72|404.32|406.58|404.18|406.86|404.46|406.58|404.18|0
1655910660000|2022-06-22 15:11:00|406.86|404.46|406.17|403.77|406.86|404.46|406.17|403.77|0
1655910670000|2022-06-22 15:11:10|406.31|403.91|406.44|404.04|406.86|404.46|406.31|403.91|0
1655910680000|2022-06-22 15:11:20|406.17|403.77|406.44|404.04|406.44|404.04|406.17|403.77|0
1655910690000|2022-06-22 15:11:30|406.58|404.18|406.86|404.46|406.86|404.46|406.58|404.18|0
1655910700000|2022-06-22 15:11:40|407|404.6|406.86|404.46|407|404.6|406.86|404.46|0
1655910710000|2022-06-22 15:11:50|406.58|404.18|406.44|404.04|406.58|404.18|406.3|403.9|0
1655910720000|2022-06-22 15:12:00|406.3|403.9|406.86|404.46|406.86|404.46|406.17|403.77|0
1655910730000|2022-06-22 15:12:10|406.58|404.18|406.72|404.32|406.86|404.46|406.58|404.18|0
1655910740000|2022-06-22 15:12:20|406.44|404.04|406.79|404.39|406.79|404.39|406.44|404.04|0
1655910750000|2022-06-22 15:12:30|406.3|403.9|406.44|404.04|406.44|404.04|406.3|403.9|0
1655910760000|2022-06-22 15:12:40|406.17|403.77|405.96|403.56|406.3|403.9|405.96|403.56|0
1655910770000|2022-06-22 15:12:50|406.17|403.77|406.72|404.32|406.72|404.32|406.17|403.77|0
1655910780000|2022-06-22 15:13:00|406.86|404.46|407|404.6|407|404.6|406.86|404.46|0
1655910790000|2022-06-22 15:13:10|406.72|404.32|406.86|404.46|407|404.6|406.72|404.32|0
1655910800000|2022-06-22 15:13:20|407|404.6|407|404.6|407|404.6|407|404.6|0
1655910810000|2022-06-22 15:13:30|406.86|404.46|407|404.6|407|404.6|406.86|404.46|0
1655910820000|2022-06-22 15:13:40|407.14|404.74|406.58|404.18|407.14|404.74|406.58|404.18|0
1655910830000|2022-06-22 15:13:50|406.3|403.9|405.05|402.65|406.3|403.9|405.05|402.65|0
1655910840000|2022-06-22 15:14:00|405.89|403.49|405.61|403.21|405.89|403.49|405.33|402.93|0
1655910850000|2022-06-22 15:14:10|405.47|403.07|406.17|403.77|406.17|403.77|405.47|403.07|0
1655910860000|2022-06-22 15:14:20|405.61|403.21|405.47|403.07|405.61|403.21|405.47|403.07|0
1655910870000|2022-06-22 15:14:30|405.61|403.21|405.89|403.49|406.03|403.63|405.61|403.21|0
1655910880000|2022-06-22 15:14:40|406.03|403.63|406.44|404.04|406.44|404.04|405.89|403.49|0
1655910890000|2022-06-22 15:14:50|406.58|404.18|406.86|404.46|406.86|404.46|406.58|404.18|0
1655910900000|2022-06-22 15:15:00|406.72|404.32|406.58|404.18|406.72|404.32|406.44|404.04|0
1655910910000|2022-06-22 15:15:10|406.44|404.04|405.61|403.21|406.44|404.04|405.61|403.21|0
1655910920000|2022-06-22 15:15:20|405.05|402.65|405.47|403.07|405.47|403.07|405.05|402.65|0
1655910930000|2022-06-22 15:15:30|405.33|402.93|405.19|402.79|405.33|402.93|405.19|402.79|0
1655910940000|2022-06-22 15:15:40|405.33|402.93|404.92|402.52|405.33|402.93|404.78|402.38|0
1655910950000|2022-06-22 15:15:50|404.78|402.38|404.08|401.68|404.78|402.38|404.08|401.68|0
1655910960000|2022-06-22 15:16:00|403.81|401.41|404.71|402.31|404.71|402.31|403.81|401.41|0
1655910970000|2022-06-22 15:16:10|405.05|402.65|404.78|402.38|405.05|402.65|404.5|402.1|0
1655910980000|2022-06-22 15:16:20|404.71|402.31|405.19|402.79|405.19|402.79|404.71|402.31|0
1655910990000|2022-06-22 15:16:30|405.33|402.93|405.05|402.65|405.33|402.93|405.05|402.65|0
1655911000000|2022-06-22 15:16:40|405.19|402.79|405.19|402.79|405.19|402.79|405.19|402.79|0
1655911010000|2022-06-22 15:16:50|405.33|402.93|405.47|403.07|405.47|403.07|405.33|402.93|0
1655911020000|2022-06-22 15:17:00|405.33|402.93|405.19|402.79|405.61|403.21|405.19|402.79|0
1655911030000|2022-06-22 15:17:10|404.78|402.38|404.91|402.51|404.91|402.51|404.78|402.38|0
1655911040000|2022-06-22 15:17:20|404.5|402.1|404.36|401.96|404.5|402.1|404.22|401.82|0
1655911050000|2022-06-22 15:17:30|404.22|401.82|404.22|401.82|404.22|401.82|404.08|401.68|0
1655911060000|2022-06-22 15:17:40|404.36|401.96|404.22|401.82|404.36|401.96|404.22|401.82|0
1655911070000|2022-06-22 15:17:50|404.08|401.68|404.22|401.82|404.22|401.82|403.94|401.54|0
1655911080000|2022-06-22 15:18:00|403.67|401.27|404.08|401.68|404.22|401.82|403.67|401.27|0
1655911090000|2022-06-22 15:18:10|404.29|401.89|403.94|401.54|404.29|401.89|403.94|401.54|0
1655911100000|2022-06-22 15:18:20|403.67|401.27|404.64|402.24|404.64|402.24|403.67|401.27|0
1655911110000|2022-06-22 15:18:30|404.91|402.51|405.19|402.79|405.19|402.79|404.91|402.51|0
1655911120000|2022-06-22 15:18:40|405.47|403.07|405.61|403.21|405.75|403.35|405.47|403.07|0
1655911130000|2022-06-22 15:18:50|405.4|403|404.78|402.38|405.4|403|404.78|402.38|0
1655911140000|2022-06-22 15:19:00|404.57|402.17|403.94|401.54|404.78|402.38|403.94|401.54|0
1655911150000|2022-06-22 15:19:10|403.81|401.41|403.94|401.54|403.94|401.54|403.81|401.41|0
1655911160000|2022-06-22 15:19:20|403.74|401.34|403.25|400.85|403.74|401.34|403.25|400.85|0
1655911170000|2022-06-22 15:19:30|402.98|400.58|403.11|400.71|403.11|400.71|402.42|400.02|0
1655911180000|2022-06-22 15:19:40|402.7|400.3|402.98|400.58|402.98|400.58|402.7|400.3|0
1655911190000|2022-06-22 15:19:50|402.84|400.44|403.11|400.71|403.11|400.71|402.84|400.44|0
1655911200000|2022-06-22 15:20:00|402.98|400.58|403.39|400.99|403.39|400.99|402.98|400.58|0
1655911210000|2022-06-22 15:20:10|403.25|400.85|403.53|401.13|403.67|401.27|403.25|400.85|0
1655911220000|2022-06-22 15:20:20|403.25|400.85|403.53|401.13|403.67|401.27|403.25|400.85|0
1655911230000|2022-06-22 15:20:30|403.8|401.4|403.67|401.27|403.8|401.4|403.67|401.27|0
1655911240000|2022-06-22 15:20:40|403.53|401.13|403.8|401.4|403.8|401.4|403.53|401.13|0
1655911250000|2022-06-22 15:20:50|404.08|401.68|404.99|402.59|404.99|402.59|404.08|401.68|0
1655911260000|2022-06-22 15:21:00|405.19|402.79|405.61|403.21|405.61|403.21|405.19|402.79|0
1655911270000|2022-06-22 15:21:10|405.75|403.35|405.47|403.07|405.88|403.48|405.47|403.07|0
1655911280000|2022-06-22 15:21:20|405.19|402.79|405.75|403.35|405.75|403.35|404.77|402.37|0
1655911290000|2022-06-22 15:21:30|405.05|402.65|405.19|402.79|405.33|402.93|405.05|402.65|0
1655911300000|2022-06-22 15:21:40|405.05|402.65|405.19|402.79|405.19|402.79|404.64|402.24|0
1655911310000|2022-06-22 15:21:50|404.77|402.37|405.61|403.21|405.61|403.21|404.77|402.37|0
1655911320000|2022-06-22 15:22:00|405.75|403.35|405.75|403.35|405.75|403.35|405.75|403.35|0
1655911330000|2022-06-22 15:22:10|405.33|402.93|405.33|402.93|405.33|402.93|405.19|402.79|0
1655911340000|2022-06-22 15:22:20|405.05|402.65|405.19|402.79|405.47|403.07|405.05|402.65|0
1655911350000|2022-06-22 15:22:30|405.05|402.65|405.05|402.65|405.33|402.93|405.05|402.65|0
1655911360000|2022-06-22 15:22:40|404.91|402.51|404.36|401.96|404.91|402.51|404.36|401.96|0
1655911370000|2022-06-22 15:22:50|404.5|402.1|404.91|402.51|404.91|402.51|404.5|402.1|0
1655911380000|2022-06-22 15:23:00|404.36|401.96|404.22|401.82|404.36|401.96|404.22|401.82|0
1655911390000|2022-06-22 15:23:10|404.36|401.96|404.77|402.37|404.77|402.37|404.36|401.96|0
1655911400000|2022-06-22 15:23:20|404.22|401.82|404.36|401.96|404.36|401.96|404.22|401.82|0
1655911410000|2022-06-22 15:23:30|404.22|401.82|403.67|401.27|404.22|401.82|403.67|401.27|0
1655911420000|2022-06-22 15:23:40|403.94|401.54|404.08|401.68|404.08|401.68|403.94|401.54|0
1655911430000|2022-06-22 15:23:50|403.8|401.4|403.67|401.27|403.8|401.4|403.39|400.99|0
1655911440000|2022-06-22 15:24:00|404.08|401.68|403.25|400.85|404.08|401.68|403.25|400.85|0
1655911450000|2022-06-22 15:24:10|403.11|400.71|403.11|400.71|403.11|400.71|402.97|400.57|0
1655911460000|2022-06-22 15:24:20|402.97|400.57|403.39|400.99|403.39|400.99|402.97|400.57|0
1655911470000|2022-06-22 15:24:30|403.25|400.85|403.25|400.85|403.39|400.99|403.25|400.85|0
1655911480000|2022-06-22 15:24:40|403.94|401.54|403.94|401.54|404.08|401.68|403.8|401.4|0
1655911490000|2022-06-22 15:24:50|404.08|401.68|404.08|401.68|404.08|401.68|403.94|401.54|0
1655911500000|2022-06-22 15:25:00|403.94|401.54|403.8|401.4|403.94|401.54|403.8|401.4|0
1655911510000|2022-06-22 15:25:10|404.22|401.82|403.8|401.4|404.36|401.96|403.8|401.4|0
1655911520000|2022-06-22 15:25:20|403.46|401.06|402.7|400.3|403.46|401.06|402.7|400.3|0
1655911530000|2022-06-22 15:25:30|402.97|400.57|403.11|400.71|403.11|400.71|402.83|400.43|0
1655911540000|2022-06-22 15:25:40|402.97|400.57|402.63|400.23|402.97|400.57|402.63|400.23|0
1655911550000|2022-06-22 15:25:50|402.97|400.57|402.97|400.57|402.97|400.57|402.83|400.43|0
1655911560000|2022-06-22 15:26:00|402.83|400.43|402.83|400.43|402.97|400.57|402.83|400.43|0
1655911570000|2022-06-22 15:26:10|402.97|400.57|402.83|400.43|402.97|400.57|402.83|400.43|0
1655911580000|2022-06-22 15:26:20|403.11|400.71|402.97|400.57|403.11|400.71|402.83|400.43|0
1655911590000|2022-06-22 15:26:30|403.25|400.85|403.25|400.85|403.25|400.85|403.25|400.85|0
1655911600000|2022-06-22 15:26:40|403.66|401.26|402.97|400.57|403.66|401.26|402.97|400.57|0
1655911610000|2022-06-22 15:26:50|402.83|400.43|401.87|399.47|402.83|400.43|401.87|399.47|0
1655911620000|2022-06-22 15:27:00|402.42|400.02|401.73|399.33|402.42|400.02|401.73|399.33|0
1655911630000|2022-06-22 15:27:10|401.87|399.47|402.14|399.74|402.14|399.74|401.87|399.47|0
1655911640000|2022-06-22 15:27:20|402.42|400.02|401.87|399.47|402.42|400.02|401.87|399.47|0
1655911650000|2022-06-22 15:27:30|402.01|399.61|401.59|399.19|402.01|399.61|401.59|399.19|0
1655911660000|2022-06-22 15:27:40|401.45|399.05|402.01|399.61|402.01|399.61|401.32|398.92|0
1655911670000|2022-06-22 15:27:50|402.14|399.74|402.42|400.02|402.42|400.02|402.14|399.74|0
1655911680000|2022-06-22 15:28:00|402.56|400.16|402.28|399.88|402.56|400.16|402.28|399.88|0
1655911690000|2022-06-22 15:28:10|402.56|400.16|402.7|400.3|402.7|400.3|402.56|400.16|0
1655911700000|2022-06-22 15:28:20|402.83|400.43|402.7|400.3|402.83|400.43|402.7|400.3|0
1655911710000|2022-06-22 15:28:30|402.83|400.43|402.7|400.3|402.83|400.43|402.7|400.3|0
1655911720000|2022-06-22 15:28:40|402.83|400.43|403.25|400.85|403.31|400.91|402.83|400.43|0
1655911730000|2022-06-22 15:28:50|403.31|400.91|403.31|400.91|403.31|400.91|403.31|400.91|0
1655911740000|2022-06-22 15:29:00|403.17|400.77|403.04|400.64|403.31|400.91|403.04|400.64|0
1655911750000|2022-06-22 15:29:10|403.17|400.77|403.63|401.23|403.63|401.23|402.9|400.5|0
1655911760000|2022-06-22 15:29:20|403.77|401.37|403.35|400.95|403.77|401.37|403.35|400.95|0
1655911770000|2022-06-22 15:29:30|403.49|401.09|402.94|400.54|403.49|401.09|402.94|400.54|0
1655911780000|2022-06-22 15:29:40|403.08|400.68|402.94|400.54|403.08|400.68|402.94|400.54|0
1655911790000|2022-06-22 15:29:50|403.49|401.09|404.04|401.64|404.04|401.64|403.49|401.09|0
1655911800000|2022-06-22 15:30:00|403.9|401.5|404.04|401.64|404.04|401.64|403.9|401.5|0
1655911810000|2022-06-22 15:30:10|403.49|401.09|403.63|401.23|403.63|401.23|403.35|400.95|0
1655911820000|2022-06-22 15:30:20|403.49|401.09|403.08|400.68|403.49|401.09|402.94|400.54|0
1655911830000|2022-06-22 15:30:30|402.94|400.54|402.66|400.26|403.08|400.68|402.66|400.26|0
1655911840000|2022-06-22 15:30:40|402.8|400.4|402.39|399.99|402.8|400.4|402.39|399.99|0
1655911850000|2022-06-22 15:30:50|402.11|399.71|402.66|400.26|402.66|400.26|402.11|399.71|0
1655911860000|2022-06-22 15:31:00|402.39|399.99|402.11|399.71|402.39|399.99|401.97|399.57|0
1655911870000|2022-06-22 15:31:10|401.97|399.57|402.39|399.99|402.39|399.99|401.97|399.57|0
1655911880000|2022-06-22 15:31:20|401.97|399.57|401.97|399.57|402.18|399.78|401.97|399.57|0
1655911890000|2022-06-22 15:31:30|401.84|399.44|401.29|398.89|401.84|399.44|401.29|398.89|0
1655911900000|2022-06-22 15:31:40|401.15|398.75|400.6|398.2|401.15|398.75|400.6|398.2|0
1655911910000|2022-06-22 15:31:50|400.74|398.34|401.01|398.61|401.01|398.61|400.6|398.2|0
1655911920000|2022-06-22 15:32:00|400.6|398.2|401.42|399.02|401.42|399.02|400.6|398.2|0
1655911930000|2022-06-22 15:32:10|401.15|398.75|399.91|397.51|401.15|398.75|399.91|397.51|0
1655911940000|2022-06-22 15:32:20|399.64|397.24|400.05|397.65|400.05|397.65|399.64|397.24|0
1655911950000|2022-06-22 15:32:30|400.19|397.79|400.6|398.2|400.6|398.2|400.19|397.79|0
1655911960000|2022-06-22 15:32:40|400.74|398.34|400.05|397.65|400.74|398.34|400.05|397.65|0
1655911970000|2022-06-22 15:32:50|399.91|397.51|399.5|397.1|399.91|397.51|399.5|397.1|0
1655911980000|2022-06-22 15:33:00|399.36|396.96|399.23|396.83|399.36|396.96|399.23|396.83|0
1655911990000|2022-06-22 15:33:10|399.5|397.1|399.09|396.69|399.5|397.1|399.09|396.69|0
1655912000000|2022-06-22 15:33:20|398.95|396.55|399.09|396.69|399.09|396.69|398.89|396.49|0
1655912010000|2022-06-22 15:33:30|399.23|396.83|399.23|396.83|399.23|396.83|399.09|396.69|0
1655912020000|2022-06-22 15:33:40|399.5|397.1|399.5|397.1|399.77|397.37|399.5|397.1|0
1655912030000|2022-06-22 15:33:50|399.36|396.96|398.95|396.55|399.36|396.96|398.95|396.55|0
1655912040000|2022-06-22 15:34:00|399.36|396.96|399.43|397.03|399.64|397.24|399.23|396.83|0
1655912050000|2022-06-22 15:34:10|399.5|397.1|399.64|397.24|399.77|397.37|399.5|397.1|0
1655912060000|2022-06-22 15:34:20|399.91|397.51|400.05|397.65|400.19|397.79|399.91|397.51|0
1655912070000|2022-06-22 15:34:30|399.91|397.51|400.32|397.92|400.32|397.92|399.77|397.37|0
1655912080000|2022-06-22 15:34:40|400.6|398.2|401.15|398.75|401.15|398.75|400.6|398.2|0
1655912090000|2022-06-22 15:34:50|401.28|398.88|401.28|398.88|401.28|398.88|401.15|398.75|0
1655912100000|2022-06-22 15:35:00|401.42|399.02|401.28|398.88|401.42|399.02|401.15|398.75|0
1655912110000|2022-06-22 15:35:10|400.87|398.47|400.87|398.47|400.87|398.47|400.6|398.2|0
1655912120000|2022-06-22 15:35:20|401.08|398.68|401.01|398.61|401.15|398.75|401.01|398.61|0
1655912130000|2022-06-22 15:35:30|401.15|398.75|401.01|398.61|401.15|398.75|401.01|398.61|0
1655912140000|2022-06-22 15:35:40|400.87|398.47|401.15|398.75|401.56|399.16|400.87|398.47|0
1655912150000|2022-06-22 15:35:50|401.28|398.88|401.01|398.61|401.28|398.88|401.01|398.61|0
1655912160000|2022-06-22 15:36:00|401.28|398.88|400.73|398.33|401.28|398.88|400.6|398.2|0
1655912170000|2022-06-22 15:36:10|400.6|398.2|400.32|397.92|400.6|398.2|400.32|397.92|0
1655912180000|2022-06-22 15:36:20|400.46|398.06|401.15|398.75|401.42|399.02|400.46|398.06|0
1655912190000|2022-06-22 15:36:30|401.28|398.88|401.15|398.75|401.28|398.88|401.15|398.75|0
1655912200000|2022-06-22 15:36:40|401.01|398.61|401.28|398.88|401.28|398.88|401.01|398.61|0
1655912210000|2022-06-22 15:36:50|401.01|398.61|401.15|398.75|401.28|398.88|401.01|398.61|0
1655912220000|2022-06-22 15:37:00|400.87|398.47|401.01|398.61|401.01|398.61|400.81|398.41|0
1655912230000|2022-06-22 15:37:10|400.87|398.47|401.35|398.95|401.42|399.02|400.87|398.47|0
1655912240000|2022-06-22 15:37:20|401.42|399.02|401.49|399.09|401.56|399.16|401.28|398.88|0
1655912250000|2022-06-22 15:37:30|401.56|399.16|401.83|399.43|401.83|399.43|401.56|399.16|0
1655912260000|2022-06-22 15:37:40|401.7|399.3|401.7|399.3|401.7|399.3|401.56|399.16|0
1655912270000|2022-06-22 15:37:50|401.63|399.23|401.01|398.61|401.63|399.23|401.01|398.61|0
1655912280000|2022-06-22 15:38:00|401.28|398.88|401.01|398.61|401.28|398.88|401.01|398.61|0
1655912290000|2022-06-22 15:38:10|400.87|398.47|401.01|398.61|401.15|398.75|400.87|398.47|0
1655912300000|2022-06-22 15:38:20|401.28|398.88|401.42|399.02|401.49|399.09|401.22|398.82|0
1655912310000|2022-06-22 15:38:30|401.7|399.3|401.56|399.16|401.7|399.3|401.56|399.16|0
1655912320000|2022-06-22 15:38:40|401.42|399.02|401.15|398.75|401.42|399.02|401.15|398.75|0
1655912330000|2022-06-22 15:38:50|401.28|398.88|401.7|399.3|401.83|399.43|401.28|398.88|0
1655912340000|2022-06-22 15:39:00|401.28|398.88|401.56|399.16|401.56|399.16|401.28|398.88|0
1655912350000|2022-06-22 15:39:10|401.83|399.43|401.42|399.02|401.83|399.43|401.42|399.02|0
1655912360000|2022-06-22 15:39:20|401.35|398.95|401.42|399.02|401.42|399.02|401.35|398.95|0
1655912370000|2022-06-22 15:39:30|401.28|398.88|401.42|399.02|401.42|399.02|401.14|398.74|0
1655912380000|2022-06-22 15:39:40|401.01|398.61|401.28|398.88|401.28|398.88|401.01|398.61|0
1655912390000|2022-06-22 15:39:50|401.01|398.61|401.14|398.74|401.14|398.74|400.87|398.47|0
1655912400000|2022-06-22 15:40:00|401.01|398.61|401.01|398.61|401.01|398.61|400.94|398.54|0
1655912410000|2022-06-22 15:40:10|401.14|398.74|401.56|399.16|401.56|399.16|401.14|398.74|0
1655912420000|2022-06-22 15:40:20|401.42|399.02|401.83|399.43|401.83|399.43|401.42|399.02|0
1655912430000|2022-06-22 15:40:30|401.69|399.29|401.83|399.43|401.83|399.43|401.69|399.29|0
1655912440000|2022-06-22 15:40:40|401.77|399.37|402.11|399.71|402.11|399.71|401.77|399.37|0
1655912450000|2022-06-22 15:40:50|402.38|399.98|402.66|400.26|402.8|400.4|402.38|399.98|0
1655912460000|2022-06-22 15:41:00|402.8|400.4|403.07|400.67|403.07|400.67|402.8|400.4|0
1655912470000|2022-06-22 15:41:10|402.66|400.26|403.35|400.95|403.35|400.95|402.66|400.26|0
1655912480000|2022-06-22 15:41:20|403.49|401.09|403.76|401.36|403.76|401.36|403.49|401.09|0
1655912490000|2022-06-22 15:41:30|403.9|401.5|403.76|401.36|403.9|401.5|403.76|401.36|0
1655912500000|2022-06-22 15:41:40|403.9|401.5|403.9|401.5|403.9|401.5|403.9|401.5|0
1655912510000|2022-06-22 15:41:50|403.76|401.36|403.9|401.5|403.9|401.5|403.76|401.36|0
1655912520000|2022-06-22 15:42:00|403.76|401.36|403.76|401.36|403.76|401.36|403.62|401.22|0
1655912530000|2022-06-22 15:42:10|403.62|401.22|403.9|401.5|403.9|401.5|403.62|401.22|0
1655912550000|2022-06-22 15:42:30|405.28|402.88|405.14|402.74|405.28|402.88|405.14|402.74|0
1655912560000|2022-06-22 15:42:40|404.18|401.78|404.45|402.05|404.59|402.19|404.04|401.64|0
1655912570000|2022-06-22 15:42:50|405.28|402.88|405.42|403.02|405.42|403.02|404.59|402.19|0
1655912580000|2022-06-22 15:43:00|405.01|402.61|404.59|402.19|405.01|402.61|404.31|401.91|0
1655912590000|2022-06-22 15:43:10|404.31|401.91|404.04|401.64|404.31|401.91|404.04|401.64|0
1655912600000|2022-06-22 15:43:20|403.76|401.36|403.48|401.08|403.76|401.36|403.48|401.08|0
1655912610000|2022-06-22 15:43:30|403.35|400.95|403.48|401.08|403.48|401.08|403.35|400.95|0
1655912620000|2022-06-22 15:43:40|403.62|401.22|403.9|401.5|403.9|401.5|403.62|401.22|0
1655912630000|2022-06-22 15:43:50|404.45|402.05|405.14|402.74|405.84|403.44|404.45|402.05|0
1655912640000|2022-06-22 15:44:00|405.28|402.88|406.25|403.85|406.39|403.99|405.28|402.88|0
1655912650000|2022-06-22 15:44:10|405.28|402.88|405.84|403.44|405.97|403.57|405.28|402.88|0
1655912660000|2022-06-22 15:44:20|405.7|403.3|406.94|404.54|406.94|404.54|405.7|403.3|0
1655912670000|2022-06-22 15:44:30|407.22|404.82|407.78|405.38|407.78|405.38|407.22|404.82|0
1655912680000|2022-06-22 15:44:40|407.92|405.52|408.47|406.07|408.47|406.07|407.92|405.52|0
1655912690000|2022-06-22 15:44:50|407.92|405.52|408.2|405.8|408.2|405.8|407.92|405.52|0
1655912700000|2022-06-22 15:45:00|408.33|405.93|408.47|406.07|408.47|406.07|407.99|405.59|0
1655912710000|2022-06-22 15:45:10|408.2|405.8|408.33|405.93|408.47|406.07|408.06|405.66|0
1655912720000|2022-06-22 15:45:20|408.47|406.07|407.78|405.38|408.47|406.07|407.78|405.38|0
1655912730000|2022-06-22 15:45:30|407.92|405.52|408.47|406.07|408.47|406.07|407.92|405.52|0
1655912740000|2022-06-22 15:45:40|408.61|406.21|408.61|406.21|408.61|406.21|408.47|406.07|0
1655912750000|2022-06-22 15:45:50|408.75|406.35|408.89|406.49|408.89|406.49|408.75|406.35|0
1655912760000|2022-06-22 15:46:00|408.75|406.35|410.7|408.3|410.7|408.3|408.75|406.35|0
1655912770000|2022-06-22 15:46:10|410.84|408.44|410.57|408.17|410.84|408.44|410.57|408.17|0
1655912780000|2022-06-22 15:46:20|409.45|407.05|411.02|408.62|411.02|408.62|409.45|407.05|0
1655912790000|2022-06-22 15:46:30|410.32|407.92|410.18|407.78|410.46|408.06|410.18|407.78|0
1655912800000|2022-06-22 15:46:40|410.32|407.92|410.04|407.64|410.32|407.92|409.9|407.5|0
1655912810000|2022-06-22 15:46:50|409.9|407.5|409.76|407.36|410.18|407.78|409.76|407.36|0
1655912820000|2022-06-22 15:47:00|410.18|407.78|410.32|407.92|410.46|408.06|410.18|407.78|0
1655912830000|2022-06-22 15:47:10|410.46|408.06|410.46|408.06|410.46|408.06|410.46|408.06|0
1655912840000|2022-06-22 15:47:20|410.18|407.78|410.6|408.2|410.6|408.2|410.18|407.78|0
1655912850000|2022-06-22 15:47:30|410.32|407.92|410.6|408.2|410.6|408.2|410.04|407.64|0
1655912860000|2022-06-22 15:47:40|409.9|407.5|410.18|407.78|410.18|407.78|409.62|407.22|0
1655912870000|2022-06-22 15:47:50|410.32|407.92|409.76|407.36|410.32|407.92|409.76|407.36|0
1655912880000|2022-06-22 15:48:00|410.32|407.92|410.32|407.92|410.32|407.92|410.18|407.78|0
1655912890000|2022-06-22 15:48:10|410.46|408.06|411.3|408.9|411.44|409.04|410.46|408.06|0
1655912900000|2022-06-22 15:48:20|410.74|408.34|410.74|408.34|410.74|408.34|410.46|408.06|0
1655912910000|2022-06-22 15:48:30|410.6|408.2|410.6|408.2|410.6|408.2|410.6|408.2|0
1655912920000|2022-06-22 15:48:40|410.46|408.06|409.84|407.44|410.46|408.06|409.84|407.44|0
1655912930000|2022-06-22 15:48:50|409.9|407.5|409.2|406.8|409.9|407.5|409.2|406.8|0
1655912940000|2022-06-22 15:49:00|409.07|406.67|408.37|405.97|409.07|406.67|408.23|405.83|0
1655912950000|2022-06-22 15:49:10|408.65|406.25|408.51|406.11|408.79|406.39|408.51|406.11|0
1655912960000|2022-06-22 15:49:20|408.23|405.83|408.93|406.53|408.93|406.53|408.23|405.83|0
1655912970000|2022-06-22 15:49:30|408.65|406.25|408.09|405.69|408.65|406.25|408.09|405.69|0
1655912980000|2022-06-22 15:49:40|407.67|405.27|408.37|405.97|408.37|405.97|407.67|405.27|0
1655912990000|2022-06-22 15:49:50|408.65|406.25|408.79|406.39|408.79|406.39|408.65|406.25|0
1655913000000|2022-06-22 15:50:00|408.51|406.11|408.16|405.76|408.65|406.25|408.16|405.76|0
1655913010000|2022-06-22 15:50:10|408.09|405.69|408.37|405.97|408.37|405.97|408.09|405.69|0
1655913020000|2022-06-22 15:50:20|408.51|406.11|409.28|406.88|409.28|406.88|408.51|406.11|0
1655913030000|2022-06-22 15:50:30|409.34|406.94|409.2|406.8|409.34|406.94|409.2|406.8|0
1655913040000|2022-06-22 15:50:40|409.48|407.08|409.62|407.22|409.62|407.22|409.34|406.94|0
1655913050000|2022-06-22 15:50:50|409.76|407.36|410.04|407.64|410.04|407.64|409.76|407.36|0
1655913060000|2022-06-22 15:51:00|410.32|407.92|410.88|408.48|411.16|408.76|410.32|407.92|0
1655913070000|2022-06-22 15:51:10|410.6|408.2|411.02|408.62|411.02|408.62|410.6|408.2|0
1655913080000|2022-06-22 15:51:20|411.16|408.76|411.02|408.62|411.16|408.76|410.88|408.48|0
1655913090000|2022-06-22 15:51:30|411.16|408.76|412.28|409.88|412.28|409.88|411.02|408.62|0
1655913100000|2022-06-22 15:51:40|412.14|409.74|412.56|410.16|412.7|410.3|412.14|409.74|0
1655913110000|2022-06-22 15:51:50|412.42|410.02|412.14|409.74|412.42|410.02|411.86|409.46|0
1655913120000|2022-06-22 15:52:00|412.42|410.02|412.98|410.58|412.98|410.58|412.42|410.02|0
1655913130000|2022-06-22 15:52:10|412.14|409.74|412.14|409.74|412.28|409.88|411.86|409.46|0
1655913140000|2022-06-22 15:52:20|412.42|410.02|412.28|409.88|412.42|410.02|412.14|409.74|0
1655913150000|2022-06-22 15:52:30|412.42|410.02|412.28|409.88|412.42|410.02|412.14|409.74|0
1655913160000|2022-06-22 15:52:40|412.14|409.74|412.56|410.16|412.56|410.16|412.14|409.74|0
1655913170000|2022-06-22 15:52:50|412.7|410.3|412.7|410.3|412.7|410.3|412.42|410.02|0
1655913180000|2022-06-22 15:53:00|412.84|410.44|412.98|410.58|412.98|410.58|412.77|410.37|0
1655913190000|2022-06-22 15:53:10|412.84|410.44|413.12|410.72|413.12|410.72|412.84|410.44|0
1655913200000|2022-06-22 15:53:20|412.84|410.44|412.98|410.58|412.98|410.58|412.84|410.44|0
1655913210000|2022-06-22 15:53:30|413.12|410.72|413.26|410.86|413.26|410.86|413.12|410.72|0
1655913220000|2022-06-22 15:53:40|412.7|410.3|412.14|409.74|412.7|410.3|412.14|409.74|0
1655913230000|2022-06-22 15:53:50|411.86|409.46|411.72|409.32|411.86|409.46|411.72|409.32|0
1655913240000|2022-06-22 15:54:00|412.28|409.88|411.58|409.18|412.28|409.88|411.58|409.18|0
1655913250000|2022-06-22 15:54:10|412.07|409.67|412.14|409.74|412.56|410.16|412.07|409.67|0
1655913260000|2022-06-22 15:54:20|412.56|410.16|413.26|410.86|413.26|410.86|412.56|410.16|0
1655913270000|2022-06-22 15:54:30|413.12|410.72|413.26|410.86|413.26|410.86|413.12|410.72|0
1655913280000|2022-06-22 15:54:40|412.98|410.58|412.42|410.02|412.98|410.58|412.42|410.02|0
1655913290000|2022-06-22 15:54:50|412.84|410.44|412.56|410.16|412.98|410.58|412.56|410.16|0
1655913300000|2022-06-22 15:55:00|412.7|410.3|412.14|409.74|412.7|410.3|412.14|409.74|0
1655913310000|2022-06-22 15:55:10|412.28|409.88|412.28|409.88|412.42|410.02|412.21|409.81|0
1655913320000|2022-06-22 15:55:20|412.14|409.74|411.86|409.46|412.14|409.74|411.86|409.46|0
1655913330000|2022-06-22 15:55:30|411.72|409.32|412.14|409.74|412.14|409.74|411.72|409.32|0
1655913340000|2022-06-22 15:55:40|411.86|409.46|411.72|409.32|411.86|409.46|411.72|409.32|0
1655913350000|2022-06-22 15:55:50|411.65|409.25|411.72|409.32|412.14|409.74|411.65|409.25|0
1655913360000|2022-06-22 15:56:00|411.86|409.46|411.72|409.32|412.14|409.74|411.72|409.32|0
1655913370000|2022-06-22 15:56:10|411.58|409.18|411.3|408.9|411.58|409.18|411.3|408.9|0
1655913380000|2022-06-22 15:56:20|411.44|409.04|411.72|409.32|411.72|409.32|411.44|409.04|0
1655913390000|2022-06-22 15:56:30|412|409.6|412.14|409.74|412.14|409.74|411.86|409.46|0
1655913400000|2022-06-22 15:56:40|412.49|410.09|412.84|410.44|412.84|410.44|412.49|410.09|0
1655913410000|2022-06-22 15:56:50|412.98|410.58|413.68|411.28|413.68|411.28|412.98|410.58|0
1655913420000|2022-06-22 15:57:00|413.96|411.56|413.82|411.42|414.24|411.84|413.82|411.42|0
1655913430000|2022-06-22 15:57:10|413.61|411.21|413.68|411.28|414.24|411.84|413.61|411.21|0
1655913440000|2022-06-22 15:57:20|414.24|411.84|414.24|411.84|414.24|411.84|413.96|411.56|0
1655913450000|2022-06-22 15:57:30|414.1|411.7|415.06|412.66|415.39|412.99|414.1|411.7|0
1655913460000|2022-06-22 15:57:40|414.78|412.38|415.34|412.94|415.34|412.94|414.78|412.38|0
1655913470000|2022-06-22 15:57:50|415.49|413.09|415.63|413.23|415.91|413.51|415.49|413.09|0
1655913480000|2022-06-22 15:58:00|415.77|413.37|416.05|413.65|416.19|413.79|415.77|413.37|0
1655913490000|2022-06-22 15:58:10|416.19|413.79|416.05|413.65|416.19|413.79|415.91|413.51|0
1655913500000|2022-06-22 15:58:20|415.77|413.37|415.91|413.51|415.91|413.51|415.63|413.23|0
1655913510000|2022-06-22 15:58:30|415.63|413.23|415.7|413.3|415.91|413.51|415.63|413.23|0
1655913520000|2022-06-22 15:58:40|415.63|413.23|416.47|414.07|416.47|414.07|415.63|413.23|0
1655913530000|2022-06-22 15:58:50|416.19|413.79|415.77|413.37|416.19|413.79|415.77|413.37|0
1655913540000|2022-06-22 15:59:00|415.48|413.08|416.05|413.65|416.33|413.93|415.48|413.08|0
1655913550000|2022-06-22 15:59:10|416.19|413.79|416.19|413.79|416.19|413.79|415.91|413.51|0
1655913560000|2022-06-22 15:59:20|416.05|413.65|415.77|413.37|416.19|413.79|415.77|413.37|0
1655913570000|2022-06-22 15:59:30|416.05|413.65|416.19|413.79|416.19|413.79|415.91|413.51|0
1655913580000|2022-06-22 15:59:40|416.33|413.93|416.33|413.93|416.33|413.93|416.19|413.79|0
1655913590000|2022-06-22 15:59:50|416.19|413.79|416.05|413.65|416.19|413.79|416.05|413.65|0
1655913600000|2022-06-22 16:00:00|416.19|413.79|415.06|412.66|416.33|413.93|415.06|412.66|0
1655913610000|2022-06-22 16:00:10|415.2|412.8|414.5|412.1|415.2|412.8|414.5|412.1|0
1655913620000|2022-06-22 16:00:20|414.36|411.96|414.08|411.68|414.36|411.96|414.08|411.68|0
1655913630000|2022-06-22 16:00:30|413.38|410.98|413.94|411.54|413.94|411.54|413.38|410.98|0
1655913640000|2022-06-22 16:00:40|413.73|411.33|413.38|410.98|413.73|411.33|413.24|410.84|0
1655913650000|2022-06-22 16:00:50|413.24|410.84|413.1|410.7|413.24|410.84|413.1|410.7|0
1655913660000|2022-06-22 16:01:00|412.82|410.42|412.4|410|412.82|410.42|412.4|410|0
1655913670000|2022-06-22 16:01:10|412.54|410.14|411.84|409.44|412.68|410.28|411.84|409.44|0
1655913680000|2022-06-22 16:01:20|411.07|408.67|411.42|409.02|411.42|409.02|410.72|408.32|0
1655913690000|2022-06-22 16:01:30|411.14|408.74|411|408.6|411.14|408.74|411|408.6|0
1655913700000|2022-06-22 16:01:40|411.14|408.74|410.03|407.63|411.14|408.74|410.03|407.63|0
1655913710000|2022-06-22 16:01:50|410.3|407.9|411.28|408.88|411.28|408.88|409.89|407.49|0
1655913720000|2022-06-22 16:02:00|411.56|409.16|410.86|408.46|411.56|409.16|410.86|408.46|0
1655913730000|2022-06-22 16:02:10|411.14|408.74|411|408.6|411.14|408.74|411|408.6|0
1655913740000|2022-06-22 16:02:20|410.72|408.32|411.14|408.74|411.28|408.88|410.72|408.32|0
1655913750000|2022-06-22 16:02:30|410.86|408.46|410.86|408.46|411|408.6|410.72|408.32|0
1655913760000|2022-06-22 16:02:40|411|408.6|411.42|409.02|411.42|409.02|411|408.6|0
1655913770000|2022-06-22 16:02:50|411.7|409.3|411.84|409.44|411.84|409.44|411.7|409.3|0
1655913780000|2022-06-22 16:03:00|411.7|409.3|411.98|409.58|412.12|409.72|411.7|409.3|0
1655913790000|2022-06-22 16:03:10|412.12|409.72|411.98|409.58|412.12|409.72|411.7|409.3|0
1655913800000|2022-06-22 16:03:20|411.84|409.44|411.28|408.88|411.84|409.44|411.28|408.88|0
1655913810000|2022-06-22 16:03:30|411.35|408.95|411.35|408.95|411.35|408.95|411.28|408.88|0
1655913820000|2022-06-22 16:03:40|411.14|408.74|411.28|408.88|411.28|408.88|411|408.6|0
1655913830000|2022-06-22 16:03:50|411.42|409.02|414.08|411.68|414.08|411.68|411.42|409.02|0
1655913840000|2022-06-22 16:04:00|414.36|411.96|414.92|412.52|414.92|412.52|414.22|411.82|0
1655913850000|2022-06-22 16:04:10|415.76|413.36|416.05|413.65|416.05|413.65|415.76|413.36|0
1655913860000|2022-06-22 16:04:20|416.47|414.07|416.89|414.49|416.89|414.49|416.19|413.79|0
1655913870000|2022-06-22 16:04:30|416.47|414.07|415.48|413.08|416.47|414.07|415.48|413.08|0
1655913880000|2022-06-22 16:04:40|415.06|412.66|414.92|412.52|415.06|412.66|414.78|412.38|0
1655913890000|2022-06-22 16:04:50|415.06|412.66|414.92|412.52|415.06|412.66|414.92|412.52|0
1655913900000|2022-06-22 16:05:00|415.76|413.36|416.61|414.21|416.61|414.21|415.76|413.36|0
1655913910000|2022-06-22 16:05:10|416.05|413.65|416.19|413.79|416.19|413.79|415.34|412.94|0
1655913920000|2022-06-22 16:05:20|416.47|414.07|416.55|414.15|416.55|414.15|416.33|413.93|0
1655913930000|2022-06-22 16:05:30|416.12|413.72|415.12|412.72|416.34|413.94|415.12|412.72|0
1655913940000|2022-06-22 16:05:40|415.48|413.08|414.62|412.22|415.48|413.08|414.34|411.94|0
1655913950000|2022-06-22 16:05:50|414.34|411.94|414.62|412.22|414.62|412.22|414.2|411.8|0
1655913960000|2022-06-22 16:06:00|414.48|412.08|415.61|413.21|415.61|413.21|414.48|412.08|0
1655913970000|2022-06-22 16:06:10|415.18|412.78|415.47|413.07|415.61|413.21|415.04|412.64|0
1655913980000|2022-06-22 16:06:20|415.75|413.35|416.45|414.05|416.45|414.05|415.75|413.35|0
1655913990000|2022-06-22 16:06:30|416.59|414.19|416.31|413.91|416.81|414.41|416.31|413.91|0
1655914000000|2022-06-22 16:06:40|415.75|413.35|415.89|413.49|416.31|413.91|415.75|413.35|0
1655914010000|2022-06-22 16:06:50|416.17|413.77|416.31|413.91|416.45|414.05|416.17|413.77|0
1655914020000|2022-06-22 16:07:00|416.59|414.19|416.53|414.13|416.59|414.19|416.45|414.05|0
1655914030000|2022-06-22 16:07:10|416.59|414.19|416.74|414.34|416.74|414.34|416.59|414.19|0
1655914040000|2022-06-22 16:07:20|417.02|414.62|416.74|414.34|417.09|414.69|416.74|414.34|0
1655914050000|2022-06-22 16:07:30|417.16|414.76|417.3|414.9|417.44|415.04|417.16|414.76|0
1655914060000|2022-06-22 16:07:40|417.44|415.04|416.88|414.48|417.58|415.18|416.88|414.48|0
1655914070000|2022-06-22 16:07:50|416.74|414.34|417.3|414.9|417.3|414.9|416.67|414.27|0
1655914080000|2022-06-22 16:08:00|417.44|415.04|417.73|415.33|417.73|415.33|417.44|415.04|0
1655914090000|2022-06-22 16:08:10|417.58|415.18|417.87|415.47|418.15|415.75|417.58|415.18|0
1655914100000|2022-06-22 16:08:20|417.66|415.26|416.81|414.41|417.66|415.26|416.81|414.41|0
1655914110000|2022-06-22 16:08:30|416.59|414.19|416.59|414.19|416.88|414.48|416.59|414.19|0
1655914120000|2022-06-22 16:08:40|416.74|414.34|416.59|414.19|417.3|414.9|416.59|414.19|0
1655914130000|2022-06-22 16:08:50|416.45|414.05|416.59|414.19|416.59|414.19|416.45|414.05|0
1655914140000|2022-06-22 16:09:00|416.45|414.05|417.3|414.9|417.3|414.9|416.31|413.91|0
1655914150000|2022-06-22 16:09:10|417.44|415.04|416.74|414.34|417.58|415.18|416.74|414.34|0
1655914160000|2022-06-22 16:09:20|416.88|414.48|417.16|414.76|417.16|414.76|416.74|414.34|0
1655914170000|2022-06-22 16:09:30|417.02|414.62|416.59|414.19|417.02|414.62|416.53|414.13|0
1655914180000|2022-06-22 16:09:40|416.74|414.34|416.88|414.48|417.02|414.62|416.74|414.34|0
1655914190000|2022-06-22 16:09:50|416.59|414.19|416.45|414.05|416.59|414.19|416.17|413.77|0
1655914200000|2022-06-22 16:10:00|416.17|413.77|415.61|413.21|416.31|413.91|415.61|413.21|0
1655914210000|2022-06-22 16:10:10|415.89|413.49|415.61|413.21|415.89|413.49|415.61|413.21|0
1655914220000|2022-06-22 16:10:20|415.18|412.78|415.18|412.78|415.18|412.78|415.18|412.78|0
1655914230000|2022-06-22 16:10:30|414.76|412.36|414.9|412.5|414.9|412.5|414.62|412.22|0
1655914240000|2022-06-22 16:10:40|415.18|412.78|415.04|412.64|415.54|413.14|415.04|412.64|0
1655914250000|2022-06-22 16:10:50|415.18|412.78|415.18|412.78|415.18|412.78|414.97|412.57|0
1655914260000|2022-06-22 16:11:00|415.04|412.64|415.75|413.35|415.75|413.35|415.04|412.64|0
1655914270000|2022-06-22 16:11:10|415.46|413.06|415.61|413.21|415.61|413.21|415.18|412.78|0
1655914280000|2022-06-22 16:11:20|415.46|413.06|416.59|414.19|416.59|414.19|415.46|413.06|0
1655914290000|2022-06-22 16:11:30|416.73|414.33|415.61|413.21|416.73|414.33|415.61|413.21|0
1655914300000|2022-06-22 16:11:40|415.96|413.56|415.6|413.2|416.1|413.7|415.6|413.2|0
1655914310000|2022-06-22 16:11:50|415.68|413.28|415.75|413.35|415.75|413.35|415.68|413.28|0
1655914320000|2022-06-22 16:12:00|415.6|413.2|415.18|412.78|415.6|413.2|415.04|412.64|0
1655914330000|2022-06-22 16:12:10|415.04|412.64|415.04|412.64|415.18|412.78|414.9|412.5|0
1655914340000|2022-06-22 16:12:20|414.62|412.22|415.32|412.92|415.32|412.92|414.62|412.22|0
1655914350000|2022-06-22 16:12:30|414.9|412.5|415.32|412.92|415.32|412.92|414.76|412.36|0
1655914360000|2022-06-22 16:12:40|414.9|412.5|415.04|412.64|415.32|412.92|414.9|412.5|0
1655914370000|2022-06-22 16:12:50|414.9|412.5|414.62|412.22|414.9|412.5|414.62|412.22|0
1655914380000|2022-06-22 16:13:00|414.34|411.94|414.06|411.66|414.34|411.94|414.06|411.66|0
1655914390000|2022-06-22 16:13:10|413.91|411.51|413.91|411.51|413.91|411.51|413.49|411.09|0
1655914400000|2022-06-22 16:13:20|413.63|411.23|413.21|410.81|413.91|411.51|413.21|410.81|0
1655914410000|2022-06-22 16:13:30|413.28|410.88|413.07|410.67|413.35|410.95|413.07|410.67|0
1655914420000|2022-06-22 16:13:40|412.93|410.53|412.93|410.53|412.93|410.53|412.65|410.25|0
1655914430000|2022-06-22 16:13:50|412.79|410.39|412.79|410.39|412.93|410.53|412.65|410.25|0
1655914440000|2022-06-22 16:14:00|413.21|410.81|413.21|410.81|413.21|410.81|413.07|410.67|0
1655914450000|2022-06-22 16:14:10|413.35|410.95|413.28|410.88|413.63|411.23|413.28|410.88|0
1655914460000|2022-06-22 16:14:20|413.07|410.67|413.07|410.67|413.07|410.67|412.65|410.25|0
1655914470000|2022-06-22 16:14:30|413.21|410.81|413.63|411.23|413.63|411.23|413.21|410.81|0
1655914480000|2022-06-22 16:14:40|413.91|411.51|413.49|411.09|413.91|411.51|413.49|411.09|0
1655914490000|2022-06-22 16:14:50|413.63|411.23|413.91|411.51|413.91|411.51|413.63|411.23|0
1655914500000|2022-06-22 16:15:00|413.77|411.37|413.91|411.51|414.05|411.65|413.63|411.23|0
1655914510000|2022-06-22 16:15:10|413.49|411.09|413.49|411.09|413.49|411.09|413.07|410.67|0
1655914520000|2022-06-22 16:15:20|413.63|411.23|412.93|410.53|413.63|411.23|412.93|410.53|0
1655914530000|2022-06-22 16:15:30|413.21|410.81|413.63|411.23|413.63|411.23|412.79|410.39|0
1655914540000|2022-06-22 16:15:40|412.93|410.53|413.07|410.67|413.07|410.67|412.93|410.53|0
1655914550000|2022-06-22 16:15:50|412.93|410.53|413.21|410.81|413.21|410.81|412.93|410.53|0
1655914560000|2022-06-22 16:16:00|413.07|410.67|413.07|410.67|413.07|410.67|412.93|410.53|0
1655914570000|2022-06-22 16:16:10|412.93|410.53|413.49|411.09|413.49|411.09|412.79|410.39|0
1655914580000|2022-06-22 16:16:20|413.63|411.23|413.63|411.23|413.91|411.51|413.56|411.16|0
1655914590000|2022-06-22 16:16:30|413.77|411.37|413.77|411.37|413.77|411.37|413.63|411.23|0
1655914600000|2022-06-22 16:16:40|413.35|410.95|413.63|411.23|413.63|411.23|413.35|410.95|0
1655914610000|2022-06-22 16:16:50|413.91|411.51|413.77|411.37|413.91|411.51|413.63|411.23|0
1655914620000|2022-06-22 16:17:00|413.21|410.81|413.35|410.95|413.35|410.95|413.21|410.81|0
1655914630000|2022-06-22 16:17:10|413.63|411.23|413.49|411.09|413.63|411.23|413.35|410.95|0
1655914640000|2022-06-22 16:17:20|412.93|410.53|412.79|410.39|413.07|410.67|412.79|410.39|0
1655914650000|2022-06-22 16:17:30|412.93|410.53|412.86|410.46|412.93|410.53|412.79|410.39|0
1655914660000|2022-06-22 16:17:40|412.37|409.97|412.65|410.25|412.65|410.25|412.37|409.97|0
1655914670000|2022-06-22 16:17:50|412.51|410.11|411.95|409.55|412.51|410.11|411.95|409.55|0
1655914680000|2022-06-22 16:18:00|412.09|409.69|412.37|409.97|412.51|410.11|412.09|409.69|0
1655914690000|2022-06-22 16:18:10|412.51|410.11|410.69|408.29|412.51|410.11|410.69|408.29|0
1655914700000|2022-06-22 16:18:20|410.41|408.01|410.13|407.73|410.55|408.15|410.13|407.73|0
1655914710000|2022-06-22 16:18:30|410.41|408.01|409.99|407.59|410.41|408.01|409.99|407.59|0
1655914720000|2022-06-22 16:18:40|410.27|407.87|410.27|407.87|410.41|408.01|410.27|407.87|0
1655914730000|2022-06-22 16:18:50|410.34|407.94|410.83|408.43|410.83|408.43|410.34|407.94|0
1655914740000|2022-06-22 16:19:00|410.97|408.57|411.25|408.85|411.39|408.99|410.97|408.57|0
1655914750000|2022-06-22 16:19:10|410.69|408.29|409.99|407.59|410.69|408.29|409.99|407.59|0
1655914760000|2022-06-22 16:19:20|409.57|407.17|409.85|407.45|409.85|407.45|409.43|407.03|0
1655914770000|2022-06-22 16:19:30|409.71|407.31|409.71|407.31|409.71|407.31|409.71|407.31|0
1655914780000|2022-06-22 16:19:40|410.13|407.73|409.85|407.45|410.13|407.73|409.85|407.45|0
1655914790000|2022-06-22 16:19:50|410.06|407.66|410.06|407.66|410.06|407.66|409.85|407.45|0
1655914800000|2022-06-22 16:20:00|410.27|407.87|410.97|408.57|410.97|408.57|410.27|407.87|0
1655914810000|2022-06-22 16:20:10|411.11|408.71|410.83|408.43|411.11|408.71|410.83|408.43|0
1655914820000|2022-06-22 16:20:20|410.97|408.57|410.76|408.36|411.11|408.71|410.76|408.36|0
1655914830000|2022-06-22 16:20:30|410.83|408.43|410.55|408.15|410.83|408.43|410.55|408.15|0
1655914840000|2022-06-22 16:20:40|410.41|408.01|410.83|408.43|410.83|408.43|410.41|408.01|0
1655914850000|2022-06-22 16:20:50|410.41|408.01|410.41|408.01|410.41|408.01|410.41|408.01|0
1655914860000|2022-06-22 16:21:00|410.13|407.73|409.71|407.31|410.13|407.73|409.71|407.31|0
1655914870000|2022-06-22 16:21:10|409.43|407.03|409.57|407.17|409.85|407.45|409.43|407.03|0
1655914880000|2022-06-22 16:21:20|409.43|407.03|409.29|406.89|409.43|407.03|409.29|406.89|0
1655914890000|2022-06-22 16:21:30|409.71|407.31|409.57|407.17|410.27|407.87|409.57|407.17|0
1655914900000|2022-06-22 16:21:40|409.71|407.31|410.83|408.43|410.83|408.43|409.71|407.31|0
1655914910000|2022-06-22 16:21:50|410.41|408.01|410.41|408.01|410.69|408.29|410.41|408.01|0
1655914920000|2022-06-22 16:22:00|410.13|407.73|410.06|407.66|410.13|407.73|410.06|407.66|0
1655914930000|2022-06-22 16:22:10|409.85|407.45|409.57|407.17|409.85|407.45|409.29|406.89|0
1655914940000|2022-06-22 16:22:20|409.29|406.89|409.29|406.89|409.43|407.03|409.29|406.89|0
1655914950000|2022-06-22 16:22:30|409.15|406.75|409.01|406.61|409.15|406.75|408.87|406.47|0
1655914960000|2022-06-22 16:22:40|408.87|406.47|408.87|406.47|408.87|406.47|408.73|406.33|0
1655914970000|2022-06-22 16:22:50|408.31|405.91|408.31|405.91|408.31|405.91|408.31|405.91|0
1655914980000|2022-06-22 16:23:00|408.45|406.05|407.47|405.07|409.55|407.15|407.47|405.07|0
1655914990000|2022-06-22 16:23:10|407.75|405.35|408.31|405.91|408.31|405.91|407.75|405.35|0
1655915000000|2022-06-22 16:23:20|408.59|406.19|409.29|406.89|409.29|406.89|408.59|406.19|0
1655915010000|2022-06-22 16:23:30|409.71|407.31|409.29|406.89|409.71|407.31|409.29|406.89|0
1655915020000|2022-06-22 16:23:40|408.73|406.33|408.8|406.4|408.8|406.4|408.59|406.19|0
1655915030000|2022-06-22 16:23:50|408.73|406.33|408.59|406.19|408.73|406.33|408.59|406.19|0
1655915040000|2022-06-22 16:24:00|408.73|406.33|408.66|406.26|408.73|406.33|408.45|406.05|0
1655915050000|2022-06-22 16:24:10|408.45|406.05|408.52|406.12|408.59|406.19|408.45|406.05|0
1655915060000|2022-06-22 16:24:20|408.59|406.19|408.59|406.19|408.59|406.19|408.52|406.12|0
1655915070000|2022-06-22 16:24:30|409.01|406.61|409.36|406.96|409.36|406.96|409.01|406.61|0
1655915080000|2022-06-22 16:24:40|409.15|406.75|409.29|406.89|409.43|407.03|409.15|406.75|0
1655915090000|2022-06-22 16:24:50|409.15|406.75|409.29|406.89|409.29|406.89|409.08|406.68|0
1655915100000|2022-06-22 16:25:00|409.43|407.03|409.71|407.31|409.99|407.59|409.43|407.03|0
1655915110000|2022-06-22 16:25:10|409.57|407.17|409.85|407.45|409.85|407.45|409.29|406.89|0
1655915120000|2022-06-22 16:25:20|409.57|407.17|408.59|406.19|409.57|407.17|408.59|406.19|0
1655915130000|2022-06-22 16:25:30|409.01|406.61|408.73|406.33|409.01|406.61|408.73|406.33|0
1655915140000|2022-06-22 16:25:40|409.01|406.61|409.15|406.75|409.29|406.89|408.87|406.47|0
1655915150000|2022-06-22 16:25:50|409.01|406.61|408.73|406.33|409.01|406.61|408.73|406.33|0
1655915160000|2022-06-22 16:26:00|408.87|406.47|408.45|406.05|409.01|406.61|408.45|406.05|0
1655915170000|2022-06-22 16:26:10|408.59|406.19|408.73|406.33|408.73|406.33|408.59|406.19|0
1655915180000|2022-06-22 16:26:20|408.87|406.47|408.73|406.33|408.87|406.47|408.73|406.33|0
1655915190000|2022-06-22 16:26:30|408.87|406.47|409.01|406.61|409.01|406.61|408.73|406.33|0
1655915200000|2022-06-22 16:26:40|409.43|407.03|409.43|407.03|409.43|407.03|409.29|406.89|0
1655915210000|2022-06-22 16:26:50|409.56|407.16|409.42|407.02|409.56|407.16|409.29|406.89|0
1655915220000|2022-06-22 16:27:00|409.56|407.16|409.56|407.16|409.92|407.52|409.56|407.16|0
1655915230000|2022-06-22 16:27:10|409.7|407.3|409.28|406.88|409.7|407.3|409.28|406.88|0
1655915240000|2022-06-22 16:27:20|409.01|406.61|408.94|406.54|409.01|406.61|408.94|406.54|0
1655915250000|2022-06-22 16:27:30|409.14|406.74|409.42|407.02|409.42|407.02|409.01|406.61|0
1655915260000|2022-06-22 16:27:40|409.7|407.3|409.22|406.82|409.7|407.3|409.22|406.82|0
1655915270000|2022-06-22 16:27:50|409.28|406.88|408.87|406.47|409.28|406.88|408.87|406.47|0
1655915280000|2022-06-22 16:28:00|408.59|406.19|408.59|406.19|408.73|406.33|408.31|405.91|0
1655915290000|2022-06-22 16:28:10|408.87|406.47|408.73|406.33|408.87|406.47|408.45|406.05|0
1655915300000|2022-06-22 16:28:20|408.59|406.19|408.31|405.91|408.59|406.19|408.31|405.91|0
1655915310000|2022-06-22 16:28:30|408.45|406.05|407.47|405.07|408.45|406.05|407.47|405.07|0
1655915320000|2022-06-22 16:28:40|407.75|405.35|408.03|405.63|408.1|405.7|407.75|405.35|0
1655915330000|2022-06-22 16:28:50|407.89|405.49|407.47|405.07|407.89|405.49|407.47|405.07|0
1655915340000|2022-06-22 16:29:00|407.61|405.21|407.61|405.21|407.61|405.21|407.47|405.07|0
1655915350000|2022-06-22 16:29:10|407.89|405.49|407.75|405.35|408.17|405.77|407.75|405.35|0
1655915360000|2022-06-22 16:29:20|407.89|405.49|408.31|405.91|408.31|405.91|407.89|405.49|0
1655915370000|2022-06-22 16:29:30|408.17|405.77|408.03|405.63|408.17|405.77|407.89|405.49|0
1655915380000|2022-06-22 16:29:40|408.17|405.77|408.17|405.77|408.17|405.77|408.03|405.63|0
1655915390000|2022-06-22 16:29:50|408.58|406.18|408.86|406.46|409|406.6|408.58|406.18|0
1655915400000|2022-06-22 16:30:00|409.28|406.88|409.14|406.74|409.36|406.96|409.14|406.74|0
1655915410000|2022-06-22 16:30:10|409.28|406.88|409|406.6|409.28|406.88|409|406.6|0
1655915420000|2022-06-22 16:30:20|409.56|407.16|409.7|407.3|409.7|407.3|409.42|407.02|0
1655915430000|2022-06-22 16:30:30|409.42|407.02|408.86|406.46|409.42|407.02|408.86|406.46|0
1655915440000|2022-06-22 16:30:40|408.72|406.32|408.72|406.32|408.72|406.32|408.44|406.04|0
1655915450000|2022-06-22 16:30:50|408.58|406.18|409.08|406.68|409.08|406.68|408.58|406.18|0
1655915460000|2022-06-22 16:31:00|409.28|406.88|409.14|406.74|409.42|407.02|409.14|406.74|0
1655915470000|2022-06-22 16:31:10|408.72|406.32|409.28|406.88|409.28|406.88|408.72|406.32|0
1655915480000|2022-06-22 16:31:20|409.42|407.02|409.14|406.74|409.42|407.02|409|406.6|0
1655915490000|2022-06-22 16:31:30|409.28|406.88|409|406.6|409.28|406.88|408.86|406.46|0
1655915500000|2022-06-22 16:31:40|409.14|406.74|409|406.6|409.14|406.74|409|406.6|0
1655915510000|2022-06-22 16:31:50|409.14|406.74|409|406.6|409.42|407.02|409|406.6|0
1655915520000|2022-06-22 16:32:00|408.72|406.32|408.66|406.26|408.72|406.32|408.66|406.26|0
1655915530000|2022-06-22 16:32:10|408.58|406.18|408.44|406.04|408.58|406.18|408.44|406.04|0
1655915540000|2022-06-22 16:32:20|408.52|406.12|408.03|405.63|408.52|406.12|408.03|405.63|0
1655915550000|2022-06-22 16:32:30|408.16|405.76|408.03|405.63|408.24|405.84|408.03|405.63|0
1655915560000|2022-06-22 16:32:40|408.16|405.76|408.03|405.63|408.58|406.18|408.03|405.63|0
1655915570000|2022-06-22 16:32:50|407.89|405.49|408.16|405.76|408.16|405.76|407.89|405.49|0
1655915580000|2022-06-22 16:33:00|408.03|405.63|408.16|405.76|408.16|405.76|408.03|405.63|0
1655915590000|2022-06-22 16:33:10|408.03|405.63|408.3|405.9|408.3|405.9|408.03|405.63|0
1655915600000|2022-06-22 16:33:20|408.16|405.76|408.16|405.76|408.3|405.9|408.16|405.76|0
1655915610000|2022-06-22 16:33:30|408.3|405.9|408.3|405.9|408.3|405.9|408.3|405.9|0
1655915620000|2022-06-22 16:33:40|408.16|405.76|407.47|405.07|408.16|405.76|407.47|405.07|0
1655915630000|2022-06-22 16:33:50|406.91|404.51|406.91|404.51|406.91|404.51|406.91|404.51|0
1655915640000|2022-06-22 16:34:00|407.19|404.79|407.05|404.65|407.33|404.93|407.05|404.65|0
1655915650000|2022-06-22 16:34:10|406.77|404.37|406.49|404.09|406.91|404.51|406.49|404.09|0
1655915660000|2022-06-22 16:34:20|406.35|403.95|406.35|403.95|406.35|403.95|406.07|403.67|0
1655915670000|2022-06-22 16:34:30|406.49|404.09|406.77|404.37|406.77|404.37|406.49|404.09|0
1655915680000|2022-06-22 16:34:40|406.91|404.51|406.21|403.81|406.91|404.51|406.21|403.81|0
1655915690000|2022-06-22 16:34:50|406.63|404.23|406.63|404.23|406.77|404.37|406.63|404.23|0
1655915700000|2022-06-22 16:35:00|406.35|403.95|406.21|403.81|406.49|404.09|406.21|403.81|0
1655915710000|2022-06-22 16:35:10|406.63|404.23|406.21|403.81|406.63|404.23|406.21|403.81|0
1655915720000|2022-06-22 16:35:20|406.07|403.67|405.79|403.39|406.35|403.95|405.79|403.39|0
1655915730000|2022-06-22 16:35:30|405.93|403.53|406.35|403.95|406.35|403.95|405.93|403.53|0
1655915740000|2022-06-22 16:35:40|405.93|403.53|406.07|403.67|406.07|403.67|405.93|403.53|0
1655915750000|2022-06-22 16:35:50|405.93|403.53|406.07|403.67|406.21|403.81|405.93|403.53|0
1655915760000|2022-06-22 16:36:00|405.52|403.12|405.03|402.63|405.52|403.12|404.82|402.42|0
1655915770000|2022-06-22 16:36:10|405.66|403.26|405.93|403.53|405.93|403.53|405.66|403.26|0
1655915780000|2022-06-22 16:36:20|406.07|403.67|406.35|403.95|406.35|403.95|406.07|403.67|0
1655915790000|2022-06-22 16:36:30|406.49|404.09|406.35|403.95|406.49|404.09|406.35|403.95|0
1655915800000|2022-06-22 16:36:40|406.49|404.09|407.05|404.65|407.05|404.65|406.49|404.09|0
1655915810000|2022-06-22 16:36:50|406.77|404.37|406.77|404.37|406.77|404.37|406.63|404.23|0
1655915820000|2022-06-22 16:37:00|406.49|404.09|406.63|404.23|406.63|404.23|406.21|403.81|0
1655915830000|2022-06-22 16:37:10|406.49|404.09|406.35|403.95|406.49|404.09|406.21|403.81|0
1655915840000|2022-06-22 16:37:20|406.21|403.81|406.28|403.88|406.28|403.88|406.21|403.81|0
1655915850000|2022-06-22 16:37:30|406.35|403.95|406.07|403.67|406.35|403.95|405.93|403.53|0
1655915860000|2022-06-22 16:37:40|405.79|403.39|405.93|403.53|405.93|403.53|405.79|403.39|0
1655915870000|2022-06-22 16:37:50|405.79|403.39|405.93|403.53|406.07|403.67|405.79|403.39|0
1655915880000|2022-06-22 16:38:00|405.79|403.39|405.79|403.39|405.79|403.39|405.65|403.25|0
1655915890000|2022-06-22 16:38:10|405.65|403.25|406.35|403.95|406.35|403.95|405.65|403.25|0
1655915900000|2022-06-22 16:38:20|406.49|404.09|406.77|404.37|406.91|404.51|406.49|404.09|0
1655915910000|2022-06-22 16:38:30|407.05|404.65|407.05|404.65|407.05|404.65|406.91|404.51|0
1655915920000|2022-06-22 16:38:40|406.91|404.51|407.33|404.93|407.33|404.93|406.91|404.51|0
1655915930000|2022-06-22 16:38:50|407.46|405.06|407.88|405.48|407.88|405.48|407.46|405.06|0
1655915940000|2022-06-22 16:39:00|408.02|405.62|408.02|405.62|408.02|405.62|407.82|405.42|0
1655915950000|2022-06-22 16:39:10|408.16|405.76|408.02|405.62|408.16|405.76|408.02|405.62|0
1655915960000|2022-06-22 16:39:20|408.3|405.9|408.16|405.76|408.3|405.9|408.16|405.76|0
1655915970000|2022-06-22 16:39:30|408.3|405.9|408.58|406.18|408.58|406.18|408.3|405.9|0
1655915980000|2022-06-22 16:39:40|408.72|406.32|408.44|406.04|408.72|406.32|408.44|406.04|0
1655915990000|2022-06-22 16:39:50|408.72|406.32|408.72|406.32|408.72|406.32|408.72|406.32|0
1655916000000|2022-06-22 16:40:00|408.44|406.04|407.46|405.06|408.44|406.04|407.46|405.06|0
1655916010000|2022-06-22 16:40:10|407.74|405.34|407.6|405.2|408.02|405.62|407.6|405.2|0
1655916020000|2022-06-22 16:40:20|407.74|405.34|407.46|405.06|407.74|405.34|407.46|405.06|0
1655916030000|2022-06-22 16:40:30|407.32|404.92|407.26|404.86|407.32|404.92|407.26|404.86|0
1655916040000|2022-06-22 16:40:40|407.32|404.92|407.4|405|407.4|405|407.19|404.79|0
1655916050000|2022-06-22 16:40:50|407.32|404.92|407.32|404.92|407.32|404.92|407.19|404.79|0
1655916060000|2022-06-22 16:41:00|407.26|404.86|406.91|404.51|407.26|404.86|406.91|404.51|0
1655916070000|2022-06-22 16:41:10|406.77|404.37|406.91|404.51|406.91|404.51|406.77|404.37|0
1655916080000|2022-06-22 16:41:20|406.77|404.37|406.07|403.67|406.77|404.37|405.93|403.53|0
1655916090000|2022-06-22 16:41:30|406.49|404.09|406.42|404.02|406.77|404.37|406.42|404.02|0
1655916100000|2022-06-22 16:41:40|406.21|403.81|406.21|403.81|406.21|403.81|406.07|403.67|0
1655916110000|2022-06-22 16:41:50|406.07|403.67|406.35|403.95|406.35|403.95|406.07|403.67|0
1655916120000|2022-06-22 16:42:00|406.07|403.67|406.35|403.95|406.35|403.95|405.93|403.53|0
1655916130000|2022-06-22 16:42:10|406.63|404.23|406.63|404.23|406.63|404.23|406.49|404.09|0
1655916140000|2022-06-22 16:42:20|406.77|404.37|406.77|404.37|406.77|404.37|406.63|404.23|0
1655916150000|2022-06-22 16:42:30|406.63|404.23|407.05|404.65|407.05|404.65|406.63|404.23|0
1655916160000|2022-06-22 16:42:40|406.91|404.51|406.63|404.23|407.05|404.65|406.63|404.23|0
1655916170000|2022-06-22 16:42:50|406.49|404.09|406.49|404.09|406.63|404.23|406.49|404.09|0
1655916180000|2022-06-22 16:43:00|406.35|403.95|406.21|403.81|406.35|403.95|406.21|403.81|0
1655916190000|2022-06-22 16:43:10|406.35|403.95|406.07|403.67|406.35|403.95|406.07|403.67|0
1655916200000|2022-06-22 16:43:20|405.93|403.53|406.07|403.67|406.07|403.67|405.93|403.53|0
1655916210000|2022-06-22 16:43:30|405.93|403.53|405.79|403.39|405.93|403.53|405.79|403.39|0
1655916220000|2022-06-22 16:43:40|405.51|403.11|405.65|403.25|405.79|403.39|405.51|403.11|0
1655916230000|2022-06-22 16:43:50|405.79|403.39|405.93|403.53|405.93|403.53|405.79|403.39|0
1655916240000|2022-06-22 16:44:00|406.21|403.81|406.07|403.67|406.21|403.81|406.07|403.67|0
1655916250000|2022-06-22 16:44:10|405.93|403.53|405.51|403.11|405.93|403.53|405.37|402.97|0
1655916260000|2022-06-22 16:44:20|405.37|402.97|405.51|403.11|405.51|403.11|405.1|402.7|0
1655916270000|2022-06-22 16:44:30|405.37|402.97|405.24|402.84|405.37|402.97|405.1|402.7|0
1655916280000|2022-06-22 16:44:40|405.37|402.97|405.24|402.84|405.37|402.97|405.24|402.84|0
1655916290000|2022-06-22 16:44:50|405.1|402.7|405.1|402.7|405.1|402.7|405.1|402.7|0
1655916300000|2022-06-22 16:45:00|405.24|402.84|405.24|402.84|405.51|403.11|405.24|402.84|0
1655916310000|2022-06-22 16:45:10|405.1|402.7|405.24|402.84|405.24|402.84|405.1|402.7|0
1655916320000|2022-06-22 16:45:20|405.37|402.97|404.96|402.56|405.37|402.97|404.96|402.56|0
1655916330000|2022-06-22 16:45:30|404.82|402.42|404.82|402.42|404.82|402.42|404.68|402.28|0
1655916340000|2022-06-22 16:45:40|404.89|402.49|405.24|402.84|405.24|402.84|404.82|402.42|0
1655916350000|2022-06-22 16:45:50|405.65|403.25|405.51|403.11|405.65|403.25|405.51|403.11|0
1655916360000|2022-06-22 16:46:00|405.65|403.25|406.35|403.95|406.35|403.95|405.65|403.25|0
1655916370000|2022-06-22 16:46:10|406.56|404.16|406.35|403.95|406.56|404.16|406.35|403.95|0
1655916380000|2022-06-22 16:46:20|406.21|403.81|406.35|403.95|406.35|403.95|406.21|403.81|0
1655916390000|2022-06-22 16:46:30|406.21|403.81|406.21|403.81|406.35|403.95|406.07|403.67|0
1655916400000|2022-06-22 16:46:40|406.35|403.95|406.35|403.95|406.49|404.09|406.07|403.67|0
1655916410000|2022-06-22 16:46:50|406.49|404.09|406.35|403.95|406.49|404.09|406.35|403.95|0
1655916420000|2022-06-22 16:47:00|406.49|404.09|406.76|404.36|406.76|404.36|406.49|404.09|0
1655916430000|2022-06-22 16:47:10|406.49|404.09|406.49|404.09|406.63|404.23|406.49|404.09|0
1655916440000|2022-06-22 16:47:20|406.28|403.88|406.28|403.88|406.35|403.95|406.28|403.88|0
1655916450000|2022-06-22 16:47:30|406.49|404.09|406.49|404.09|406.49|404.09|406.28|403.88|0
1655916460000|2022-06-22 16:47:40|406.35|403.95|406.07|403.67|406.35|403.95|405.93|403.53|0
1655916470000|2022-06-22 16:47:50|406.21|403.81|406.35|403.95|406.35|403.95|406.21|403.81|0
1655916480000|2022-06-22 16:48:00|406.49|404.09|406.35|403.95|406.49|404.09|406.35|403.95|0
1655916490000|2022-06-22 16:48:10|406.21|403.81|406.21|403.81|406.49|404.09|406.21|403.81|0
1655916500000|2022-06-22 16:48:20|406.35|403.95|406.42|404.02|406.42|404.02|406.35|403.95|0
1655916510000|2022-06-22 16:48:30|406.49|404.09|406.62|404.22|406.62|404.22|406.49|404.09|0
1655916520000|2022-06-22 16:48:40|406.76|404.36|406.76|404.36|406.76|404.36|406.76|404.36|0
1655916530000|2022-06-22 16:48:50|406.62|404.22|406.62|404.22|406.76|404.36|406.62|404.22|0
1655916540000|2022-06-22 16:49:00|406.76|404.36|406.49|404.09|406.76|404.36|406.49|404.09|0
1655916550000|2022-06-22 16:49:10|406.62|404.22|406.76|404.36|406.76|404.36|406.62|404.22|0
1655916560000|2022-06-22 16:49:20|406.7|404.3|406.62|404.22|406.7|404.3|406.62|404.22|0
1655916570000|2022-06-22 16:49:30|406.76|404.36|406.62|404.22|406.76|404.36|406.62|404.22|0
1655916580000|2022-06-22 16:49:40|406.76|404.36|407.18|404.78|407.18|404.78|406.76|404.36|0
1655916590000|2022-06-22 16:49:50|407.04|404.64|406.76|404.36|407.18|404.78|406.76|404.36|0
1655916600000|2022-06-22 16:50:00|406.49|404.09|406.21|403.81|406.49|404.09|406.07|403.67|0
1655916610000|2022-06-22 16:50:10|406.07|403.67|405.65|403.25|406.21|403.81|405.65|403.25|0
1655916620000|2022-06-22 16:50:20|405.93|403.53|406.62|404.22|406.62|404.22|405.93|403.53|0
1655916630000|2022-06-22 16:50:30|406.48|404.08|406.21|403.81|406.48|404.08|406.21|403.81|0
1655916640000|2022-06-22 16:50:40|406.07|403.67|406.62|404.22|406.62|404.22|406.07|403.67|0
1655916650000|2022-06-22 16:50:50|406.9|404.5|407.67|405.27|407.74|405.34|406.9|404.5|0
1655916660000|2022-06-22 16:51:00|407.74|405.34|407.88|405.48|408.02|405.62|407.6|405.2|0
1655916670000|2022-06-22 16:51:10|408.02|405.62|408.02|405.62|408.02|405.62|407.74|405.34|0
1655916680000|2022-06-22 16:51:20|407.88|405.48|408.02|405.62|408.02|405.62|407.6|405.2|0
1655916690000|2022-06-22 16:51:30|407.74|405.34|406.84|404.44|407.74|405.34|406.84|404.44|0
1655916700000|2022-06-22 16:51:40|406.9|404.5|406.9|404.5|406.9|404.5|406.62|404.22|0
1655916710000|2022-06-22 16:51:50|406.76|404.36|406.84|404.44|407.04|404.64|406.62|404.22|0
1655916720000|2022-06-22 16:52:00|406.7|404.3|406.62|404.22|406.7|404.3|406.62|404.22|0
1655916730000|2022-06-22 16:52:10|406.76|404.36|406.48|404.08|406.76|404.36|406.48|404.08|0
1655916740000|2022-06-22 16:52:20|406.35|403.95|406.34|403.94|406.35|403.95|406.21|403.81|0
1655916750000|2022-06-22 16:52:30|406.21|403.81|406.21|403.81|406.21|403.81|405.79|403.39|0
1655916760000|2022-06-22 16:52:40|406.07|403.67|406.62|404.22|406.62|404.22|406.07|403.67|0
1655916770000|2022-06-22 16:52:50|406.84|404.44|406.62|404.22|406.84|404.44|406.62|404.22|0
1655916780000|2022-06-22 16:53:00|406.76|404.36|406.9|404.5|407.04|404.64|406.76|404.36|0
1655916790000|2022-06-22 16:53:10|407.04|404.64|407.04|404.64|407.04|404.64|406.9|404.5|0
1655916800000|2022-06-22 16:53:20|406.76|404.36|406.76|404.36|406.76|404.36|406.76|404.36|0
1655916810000|2022-06-22 16:53:30|406.62|404.22|406.62|404.22|406.62|404.22|406.62|404.22|0
1655916820000|2022-06-22 16:53:40|406.76|404.36|406.76|404.36|406.76|404.36|406.62|404.22|0
1655916830000|2022-06-22 16:53:50|406.62|404.22|406.62|404.22|406.62|404.22|406.48|404.08|0
1655916840000|2022-06-22 16:54:00|406.76|404.36|406.34|403.94|406.76|404.36|406.34|403.94|0
1655916850000|2022-06-22 16:54:10|406.48|404.08|406.48|404.08|406.62|404.22|406.34|403.94|0
1655916860000|2022-06-22 16:54:20|406.42|404.02|406.48|404.08|406.62|404.22|406.42|404.02|0
1655916870000|2022-06-22 16:54:30|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1655916880000|2022-06-22 16:54:40|406.2|403.8|406.34|403.94|406.48|404.08|406.2|403.8|0
1655916890000|2022-06-22 16:54:50|406.48|404.08|406.48|404.08|406.62|404.22|406.48|404.08|0
1655916900000|2022-06-22 16:55:00|406.34|403.94|406.48|404.08|406.48|404.08|406.34|403.94|0
1655916910000|2022-06-22 16:55:10|406.34|403.94|405.65|403.25|406.34|403.94|405.65|403.25|0
1655916920000|2022-06-22 16:55:20|405.79|403.39|405.93|403.53|405.93|403.53|405.79|403.39|0
1655916930000|2022-06-22 16:55:30|406.07|403.67|405.93|403.53|406.62|404.22|405.93|403.53|0
1655916940000|2022-06-22 16:55:40|405.79|403.39|406.76|404.36|406.76|404.36|405.79|403.39|0
1655916950000|2022-06-22 16:55:50|406.62|404.22|406.62|404.22|406.76|404.36|406.62|404.22|0
1655916960000|2022-06-22 16:56:00|406.56|404.16|407.32|404.92|407.32|404.92|406.56|404.16|0
1655916970000|2022-06-22 16:56:10|407.18|404.78|407.18|404.78|407.32|404.92|407.18|404.78|0
1655916980000|2022-06-22 16:56:20|407.04|404.64|406.83|404.43|407.04|404.64|406.76|404.36|0
1655916990000|2022-06-22 16:56:30|406.9|404.5|406.9|404.5|406.9|404.5|406.9|404.5|0
1655917000000|2022-06-22 16:56:40|406.76|404.36|406.76|404.36|406.76|404.36|406.62|404.22|0
1655917010000|2022-06-22 16:56:50|406.55|404.15|406.06|403.66|406.55|404.15|406.06|403.66|0
1655917020000|2022-06-22 16:57:00|405.65|403.25|405.79|403.39|405.93|403.53|405.65|403.25|0
1655917030000|2022-06-22 16:57:10|405.93|403.53|405.51|403.11|406.06|403.66|405.51|403.11|0
1655917040000|2022-06-22 16:57:20|405.37|402.97|406.06|403.66|406.06|403.66|405.37|402.97|0
1655917050000|2022-06-22 16:57:30|405.93|403.53|405.93|403.53|405.93|403.53|405.93|403.53|0
1655917060000|2022-06-22 16:57:40|405.79|403.39|406.06|403.66|406.06|403.66|405.65|403.25|0
1655917070000|2022-06-22 16:57:50|405.79|403.39|406|403.6|406.06|403.66|405.79|403.39|0
1655917080000|2022-06-22 16:58:00|406.34|403.94|406.2|403.8|406.34|403.94|405.93|403.53|0
1655917090000|2022-06-22 16:58:10|406.62|404.22|406.34|403.94|406.62|404.22|406.34|403.94|0
1655917100000|2022-06-22 16:58:20|406.48|404.08|406.34|403.94|406.62|404.22|406.34|403.94|0
1655917110000|2022-06-22 16:58:30|406.2|403.8|405.93|403.53|406.2|403.8|405.93|403.53|0
1655917120000|2022-06-22 16:58:40|405.79|403.39|405.65|403.25|405.79|403.39|405.65|403.25|0
1655917130000|2022-06-22 16:58:50|405.51|403.11|405.51|403.11|405.65|403.25|405.51|403.11|0
1655917140000|2022-06-22 16:59:00|405.65|403.25|405.51|403.11|405.79|403.39|405.51|403.11|0
1655917150000|2022-06-22 16:59:10|405.65|403.25|405.65|403.25|405.65|403.25|405.51|403.11|0
1655917160000|2022-06-22 16:59:20|405.51|403.11|405.09|402.69|405.51|403.11|405.09|402.69|0
1655917170000|2022-06-22 16:59:30|404.81|402.41|404.12|401.72|404.81|402.41|404.12|401.72|0
1655917180000|2022-06-22 16:59:40|403.84|401.44|404.12|401.72|404.12|401.72|403.7|401.3|0
1655917190000|2022-06-22 16:59:50|403.98|401.58|403.98|401.58|404.12|401.72|403.98|401.58|0
1655917200000|2022-06-22 17:00:00|404.12|401.72|403.7|401.3|404.12|401.72|403.43|401.03|0
1655917210000|2022-06-22 17:00:10|403.56|401.16|404.26|401.86|404.26|401.86|403.56|401.16|0
1655917220000|2022-06-22 17:00:20|403.98|401.58|404.26|401.86|404.26|401.86|403.98|401.58|0
1655917230000|2022-06-22 17:00:30|404.54|402.14|404.67|402.27|404.67|402.27|404.54|402.14|0
1655917240000|2022-06-22 17:00:40|404.95|402.55|404.81|402.41|404.95|402.55|404.81|402.41|0
1655917250000|2022-06-22 17:00:50|404.95|402.55|405.92|403.52|405.92|403.52|404.95|402.55|0
1655917260000|2022-06-22 17:01:00|406.76|404.36|406.76|404.36|406.76|404.36|406.62|404.22|0
1655917270000|2022-06-22 17:01:10|406.48|404.08|407.32|404.92|407.32|404.92|406.48|404.08|0
1655917280000|2022-06-22 17:01:20|406.76|404.36|406.9|404.5|406.9|404.5|406.76|404.36|0
1655917290000|2022-06-22 17:01:30|406.76|404.36|406.9|404.5|407.04|404.64|406.76|404.36|0
1655917300000|2022-06-22 17:01:40|406.76|404.36|406.62|404.22|406.76|404.36|406.62|404.22|0
1655917310000|2022-06-22 17:01:50|406.41|404.01|406.69|404.29|406.69|404.29|406.34|403.94|0
1655917320000|2022-06-22 17:02:00|406.76|404.36|406.34|403.94|406.76|404.36|406.34|403.94|0
1655917330000|2022-06-22 17:02:10|406.48|404.08|406.2|403.8|406.48|404.08|406.2|403.8|0
1655917340000|2022-06-22 17:02:20|406.06|403.66|406.62|404.22|406.62|404.22|406.06|403.66|0
1655917350000|2022-06-22 17:02:30|407.04|404.64|408.15|405.75|408.15|405.75|407.04|404.64|0
1655917360000|2022-06-22 17:02:40|408.43|406.03|408.29|405.89|408.43|406.03|408.15|405.75|0
1655917370000|2022-06-22 17:02:50|408.15|405.75|408.85|406.45|408.85|406.45|408.15|405.75|0
1655917380000|2022-06-22 17:03:00|408.99|406.59|408.43|406.03|409.27|406.87|408.43|406.03|0
1655917390000|2022-06-22 17:03:10|408.29|405.89|408.01|405.61|408.29|405.89|408.01|405.61|0
1655917400000|2022-06-22 17:03:20|407.87|405.47|407.73|405.33|407.87|405.47|407.73|405.33|0
1655917410000|2022-06-22 17:03:30|407.59|405.19|408.01|405.61|408.01|405.61|407.59|405.19|0
1655917420000|2022-06-22 17:03:40|408.15|405.75|407.59|405.19|408.15|405.75|407.32|404.92|0
1655917430000|2022-06-22 17:03:50|407.46|405.06|407.59|405.19|407.59|405.19|407.46|405.06|0
1655917440000|2022-06-22 17:04:00|407.87|405.47|408.71|406.31|408.71|406.31|407.87|405.47|0
1655917450000|2022-06-22 17:04:10|408.43|406.03|408.43|406.03|408.43|406.03|408.43|406.03|0
1655917460000|2022-06-22 17:04:20|408.57|406.17|408.57|406.17|408.57|406.17|408.57|406.17|0
1655917470000|2022-06-22 17:04:30|408.29|405.89|408.15|405.75|408.43|406.03|408.15|405.75|0
1655917480000|2022-06-22 17:04:40|408.29|405.89|408.01|405.61|408.29|405.89|408.01|405.61|0
1655917490000|2022-06-22 17:04:50|408.15|405.75|407.73|405.33|408.15|405.75|407.73|405.33|0
1655917500000|2022-06-22 17:05:00|408.01|405.61|407.73|405.33|408.01|405.61|407.73|405.33|0
1655917510000|2022-06-22 17:05:10|407.87|405.47|407.73|405.33|408.01|405.61|407.73|405.33|0
1655917520000|2022-06-22 17:05:20|407.45|405.05|407.32|404.92|407.45|405.05|407.32|404.92|0
1655917530000|2022-06-22 17:05:30|407.45|405.05|407.59|405.19|407.59|405.19|407.45|405.05|0
1655917540000|2022-06-22 17:05:40|407.53|405.13|407.45|405.05|407.59|405.19|407.32|404.92|0
1655917550000|2022-06-22 17:05:50|407.87|405.47|407.67|405.27|407.87|405.47|407.59|405.19|0
1655917560000|2022-06-22 17:06:00|407.31|404.91|407.31|404.91|407.45|405.05|407.31|404.91|0
1655917570000|2022-06-22 17:06:10|407.45|405.05|406.9|404.5|407.45|405.05|406.9|404.5|0
1655917580000|2022-06-22 17:06:20|407.04|404.64|407.18|404.78|407.25|404.85|407.04|404.64|0
1655917590000|2022-06-22 17:06:30|407.04|404.64|407.04|404.64|407.04|404.64|406.76|404.36|0
1655917600000|2022-06-22 17:06:40|406.9|404.5|406.48|404.08|406.9|404.5|406.48|404.08|0
1655917610000|2022-06-22 17:06:50|406.62|404.22|406.76|404.36|406.76|404.36|406.62|404.22|0
1655917620000|2022-06-22 17:07:00|406.34|403.94|406.2|403.8|406.48|404.08|406.06|403.66|0
1655917630000|2022-06-22 17:07:10|406.34|403.94|406.9|404.5|406.9|404.5|406.34|403.94|0
1655917640000|2022-06-22 17:07:20|407.04|404.64|406.48|404.08|407.04|404.64|406.48|404.08|0
1655917650000|2022-06-22 17:07:30|406.76|404.36|407.04|404.64|407.04|404.64|406.76|404.36|0
1655917660000|2022-06-22 17:07:40|407.17|404.77|407.04|404.64|407.17|404.77|407.04|404.64|0
1655917670000|2022-06-22 17:07:50|406.76|404.36|406.9|404.5|406.9|404.5|406.62|404.22|0
1655917680000|2022-06-22 17:08:00|406.76|404.36|406.62|404.22|406.76|404.36|406.06|403.66|0
1655917690000|2022-06-22 17:08:10|406.76|404.36|406.34|403.94|406.76|404.36|406.06|403.66|0
1655917700000|2022-06-22 17:08:20|406.48|404.08|406.2|403.8|406.48|404.08|406.2|403.8|0
1655917710000|2022-06-22 17:08:30|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1655917720000|2022-06-22 17:08:40|406.48|404.08|406.34|403.94|406.76|404.36|406.34|403.94|0
1655917730000|2022-06-22 17:08:50|406.2|403.8|406.69|404.29|406.69|404.29|406.2|403.8|0
1655917740000|2022-06-22 17:09:00|406.34|403.94|406.2|403.8|406.34|403.94|406.2|403.8|0
1655917750000|2022-06-22 17:09:10|406.06|403.66|406.06|403.66|406.2|403.8|406.06|403.66|0
1655917760000|2022-06-22 17:09:20|406.34|403.94|406.2|403.8|406.34|403.94|406.2|403.8|0
1655917770000|2022-06-22 17:09:30|406.34|403.94|406.2|403.8|406.34|403.94|406.2|403.8|0
1655917780000|2022-06-22 17:09:40|406.48|404.08|406.48|404.08|406.48|404.08|406.48|404.08|0
1655917790000|2022-06-22 17:09:50|406.76|404.36|406.76|404.36|406.76|404.36|406.76|404.36|0
1655917800000|2022-06-22 17:10:00|406.9|404.5|406.2|403.8|406.9|404.5|406.2|403.8|0
1655917810000|2022-06-22 17:10:10|406.06|403.66|405.85|403.45|406.06|403.66|405.78|403.38|0
1655917820000|2022-06-22 17:10:20|405.78|403.38|405.78|403.38|405.78|403.38|404.95|402.55|0
1655917830000|2022-06-22 17:10:30|405.92|403.52|405.78|403.38|405.92|403.52|405.78|403.38|0
1655917840000|2022-06-22 17:10:40|405.36|402.96|405.64|403.24|405.64|403.24|405.36|402.96|0
1655917850000|2022-06-22 17:10:50|405.5|403.1|405.64|403.24|405.64|403.24|405.44|403.04|0
1655917860000|2022-06-22 17:11:00|405.5|403.1|405.5|403.1|405.5|403.1|405.5|403.1|0
1655917870000|2022-06-22 17:11:10|405.23|402.83|405.64|403.24|405.64|403.24|405.23|402.83|0
1655917880000|2022-06-22 17:11:20|405.23|402.83|405.23|402.83|405.36|402.96|405.23|402.83|0
1655917890000|2022-06-22 17:11:30|405.36|402.96|405.23|402.83|405.5|403.1|405.23|402.83|0
1655917900000|2022-06-22 17:11:40|405.36|402.96|405.3|402.9|405.36|402.96|405.23|402.83|0
1655917910000|2022-06-22 17:11:50|405.23|402.83|404.95|402.55|405.23|402.83|404.95|402.55|0
1655917920000|2022-06-22 17:12:00|404.81|402.41|404.53|402.13|404.95|402.55|404.53|402.13|0
1655917930000|2022-06-22 17:12:10|404.95|402.55|404.53|402.13|404.95|402.55|404.53|402.13|0
1655917940000|2022-06-22 17:12:20|404.67|402.27|404.81|402.41|404.81|402.41|404.67|402.27|0
1655917950000|2022-06-22 17:12:30|404.95|402.55|404.95|402.55|404.95|402.55|404.88|402.48|0
1655917960000|2022-06-22 17:12:40|405.09|402.69|405.36|402.96|405.5|403.1|405.09|402.69|0
1655917970000|2022-06-22 17:12:50|405.5|403.1|405.5|403.1|405.5|403.1|405.36|402.96|0
1655917980000|2022-06-22 17:13:00|405.71|403.31|405.64|403.24|405.78|403.38|405.64|403.24|0
1655917990000|2022-06-22 17:13:10|405.78|403.38|405.5|403.1|405.78|403.38|405.5|403.1|0
1655918000000|2022-06-22 17:13:20|405.36|402.96|405.5|403.1|405.5|403.1|405.36|402.96|0
1655918010000|2022-06-22 17:13:30|405.36|402.96|404.67|402.27|405.36|402.96|404.67|402.27|0
1655918020000|2022-06-22 17:13:40|404.53|402.13|403.98|401.58|404.53|402.13|403.98|401.58|0
1655918030000|2022-06-22 17:13:50|404.11|401.71|404.11|401.71|404.11|401.71|404.11|401.71|0
1655918040000|2022-06-22 17:14:00|403.98|401.58|404.25|401.85|404.39|401.99|403.98|401.58|0
1655918050000|2022-06-22 17:14:10|404.11|401.71|404.67|402.27|404.67|402.27|404.11|401.71|0
1655918060000|2022-06-22 17:14:20|405.36|402.96|404.81|402.41|405.36|402.96|404.81|402.41|0
1655918070000|2022-06-22 17:14:30|404.95|402.55|404.81|402.41|404.95|402.55|404.81|402.41|0
1655918080000|2022-06-22 17:14:40|405.09|402.69|404.67|402.27|405.09|402.69|404.67|402.27|0
1655918090000|2022-06-22 17:14:50|404.53|402.13|404.39|401.99|404.53|402.13|404.25|401.85|0
1655918100000|2022-06-22 17:15:00|404.25|401.85|404.53|402.13|404.53|402.13|404.25|401.85|0
1655918110000|2022-06-22 17:15:10|404.39|401.99|404.87|402.47|404.94|402.54|404.39|401.99|0
1655918120000|2022-06-22 17:15:20|405.15|402.75|404.73|402.33|405.15|402.75|404.73|402.33|0
1655918130000|2022-06-22 17:15:30|404.87|402.47|405.15|402.75|405.15|402.75|404.87|402.47|0
1655918140000|2022-06-22 17:15:40|405.29|402.89|405.29|402.89|405.42|403.02|405.29|402.89|0
1655918150000|2022-06-22 17:15:50|405.36|402.96|405.29|402.89|405.36|402.96|405.29|402.89|0
1655918160000|2022-06-22 17:16:00|405.56|403.16|405.42|403.02|405.56|403.16|405.15|402.75|0
1655918170000|2022-06-22 17:16:10|405.29|402.89|405.01|402.61|405.42|403.02|404.87|402.47|0
1655918180000|2022-06-22 17:16:20|404.87|402.47|405.15|402.75|405.15|402.75|404.73|402.33|0
1655918190000|2022-06-22 17:16:30|404.87|402.47|404.87|402.47|405.08|402.68|404.87|402.47|0
1655918200000|2022-06-22 17:16:40|404.73|402.33|404.87|402.47|404.87|402.47|404.73|402.33|0
1655918210000|2022-06-22 17:16:50|404.73|402.33|404.73|402.33|404.73|402.33|404.66|402.26|0
1655918220000|2022-06-22 17:17:00|404.45|402.05|404.18|401.78|404.45|402.05|404.18|401.78|0
1655918230000|2022-06-22 17:17:10|404.04|401.64|403.62|401.22|404.04|401.64|403.62|401.22|0
1655918240000|2022-06-22 17:17:20|403.76|401.36|403.76|401.36|403.76|401.36|403.76|401.36|0
1655918250000|2022-06-22 17:17:30|404.18|401.78|403.9|401.5|404.18|401.78|403.9|401.5|0
1655918260000|2022-06-22 17:17:40|403.76|401.36|403.48|401.08|403.76|401.36|403.48|401.08|0
1655918270000|2022-06-22 17:17:50|403.62|401.22|403.62|401.22|403.62|401.22|403.48|401.08|0
1655918280000|2022-06-22 17:18:00|403.48|401.08|403.62|401.22|403.62|401.22|403.48|401.08|0
1655918290000|2022-06-22 17:18:10|403.48|401.08|402.79|400.39|403.69|401.29|402.79|400.39|0
1655918300000|2022-06-22 17:18:20|402.93|400.53|402.93|400.53|402.93|400.53|402.93|400.53|0
1655918310000|2022-06-22 17:18:30|402.79|400.39|402.79|400.39|402.93|400.53|402.79|400.39|0
1655918320000|2022-06-22 17:18:40|402.93|400.53|402.93|400.53|402.93|400.53|402.93|400.53|0
1655918330000|2022-06-22 17:18:50|402.79|400.39|403.07|400.67|403.07|400.67|402.79|400.39|0
1655918340000|2022-06-22 17:19:00|402.79|400.39|402.52|400.12|402.79|400.39|402.31|399.91|0
1655918350000|2022-06-22 17:19:10|402.38|399.98|402.38|399.98|402.38|399.98|402.24|399.84|0
1655918360000|2022-06-22 17:19:20|402.24|399.84|402.38|399.98|402.38|399.98|402.24|399.84|0
1655918370000|2022-06-22 17:19:30|402.24|399.84|402.24|399.84|402.38|399.98|402.24|399.84|0
1655918390000|2022-06-22 17:19:50|402.1|399.7|402.24|399.84|402.24|399.84|402.1|399.7|0
1655918400000|2022-06-22 17:20:00|401.96|399.56|402.17|399.77|402.17|399.77|401.96|399.56|0
1655918410000|2022-06-22 17:20:10|402.1|399.7|401.96|399.56|402.1|399.7|401.96|399.56|0
1655918420000|2022-06-22 17:20:20|402.1|399.7|402.51|400.11|402.65|400.25|402.1|399.7|0
1655918430000|2022-06-22 17:20:30|402.65|400.25|402.65|400.25|402.65|400.25|402.51|400.11|0
1655918440000|2022-06-22 17:20:40|402.79|400.39|402.38|399.98|402.79|400.39|402.38|399.98|0
1655918450000|2022-06-22 17:20:50|402.24|399.84|402.38|399.98|402.38|399.98|402.1|399.7|0
1655918460000|2022-06-22 17:21:00|402.51|400.11|402.1|399.7|402.51|400.11|402.1|399.7|0
1655918470000|2022-06-22 17:21:10|402.03|399.63|401.82|399.42|402.03|399.63|401.82|399.42|0
1655918480000|2022-06-22 17:21:20|401.69|399.29|401.34|398.94|401.69|399.29|401.34|398.94|0
1655918490000|2022-06-22 17:21:30|401.27|398.87|401.21|398.81|401.34|398.94|401.21|398.81|0
1655918500000|2022-06-22 17:21:40|401.27|398.87|401|398.6|401.27|398.87|401|398.6|0
1655918510000|2022-06-22 17:21:50|401.27|398.87|400.86|398.46|401.27|398.87|400.86|398.46|0
1655918520000|2022-06-22 17:22:00|400.66|398.26|401|398.6|401.13|398.73|400.66|398.26|0
1655918530000|2022-06-22 17:22:10|400.86|398.46|400.86|398.46|400.86|398.46|400.72|398.32|0
1655918540000|2022-06-22 17:22:20|400.72|398.32|400.86|398.46|400.86|398.46|400.72|398.32|0
1655918550000|2022-06-22 17:22:30|400.72|398.32|400.72|398.32|400.86|398.46|400.72|398.32|0
1655918560000|2022-06-22 17:22:40|400.86|398.46|400.86|398.46|400.86|398.46|400.86|398.46|0
1655918570000|2022-06-22 17:22:50|400.79|398.39|400.72|398.32|400.79|398.39|400.58|398.18|0
1655918580000|2022-06-22 17:23:00|400.58|398.18|400.31|397.91|400.58|398.18|400.31|397.91|0
1655918590000|2022-06-22 17:23:10|400.58|398.18|400.45|398.05|400.58|398.18|400.31|397.91|0
1655918600000|2022-06-22 17:23:20|400.58|398.18|400.58|398.18|400.58|398.18|400.45|398.05|0
1655918610000|2022-06-22 17:23:30|400.72|398.32|400.58|398.18|400.72|398.32|400.58|398.18|0
1655918620000|2022-06-22 17:23:40|400.45|398.05|400.31|397.91|400.45|398.05|400.31|397.91|0
1655918630000|2022-06-22 17:23:50|400.45|398.05|400.72|398.32|400.72|398.32|400.45|398.05|0
1655918640000|2022-06-22 17:24:00|401|398.6|400.86|398.46|401.13|398.73|400.86|398.46|0
1655918650000|2022-06-22 17:24:10|401|398.6|401.13|398.73|401.13|398.73|401|398.6|0
1655918660000|2022-06-22 17:24:20|401|398.6|401.13|398.73|401.13|398.73|401|398.6|0
1655918670000|2022-06-22 17:24:30|400.86|398.46|401|398.6|401|398.6|400.72|398.32|0
1655918680000|2022-06-22 17:24:40|401.13|398.73|400.72|398.32|401.13|398.73|400.72|398.32|0
1655918690000|2022-06-22 17:24:50|400.79|398.39|400.86|398.46|400.86|398.46|400.79|398.39|0
1655918700000|2022-06-22 17:25:00|400.72|398.32|400.58|398.18|400.86|398.46|400.58|398.18|0
1655918710000|2022-06-22 17:25:10|400.72|398.32|400.58|398.18|400.72|398.32|400.58|398.18|0
1655918720000|2022-06-22 17:25:20|400.72|398.32|400.72|398.32|400.72|398.32|400.72|398.32|0
1655918730000|2022-06-22 17:25:30|400.58|398.18|400.44|398.04|400.58|398.18|400.44|398.04|0
1655918740000|2022-06-22 17:25:40|400.31|397.91|400.31|397.91|400.31|397.91|400.31|397.91|0
1655918750000|2022-06-22 17:25:50|400.44|398.04|400.44|398.04|400.44|398.04|400.31|397.91|0
1655918760000|2022-06-22 17:26:00|400.58|398.18|400.44|398.04|400.58|398.18|400.44|398.04|0
1655918770000|2022-06-22 17:26:10|400.58|398.18|400.86|398.46|400.86|398.46|400.58|398.18|0
1655918780000|2022-06-22 17:26:20|400.72|398.32|400.86|398.46|400.86|398.46|400.72|398.32|0
1655918790000|2022-06-22 17:26:30|400.99|398.59|400.72|398.32|400.99|398.59|400.72|398.32|0
1655918800000|2022-06-22 17:26:40|400.86|398.46|400.44|398.04|400.86|398.46|400.44|398.04|0
1655918810000|2022-06-22 17:26:50|400.52|398.12|399.48|397.08|400.52|398.12|399.48|397.08|0
1655918820000|2022-06-22 17:27:00|399.76|397.36|400.17|397.77|400.31|397.91|399.76|397.36|0
1655918830000|2022-06-22 17:27:10|399.76|397.36|400.31|397.91|400.31|397.91|399.76|397.36|0
1655918840000|2022-06-22 17:27:20|400.58|398.18|400.58|398.18|400.58|398.18|400.44|398.04|0
1655918850000|2022-06-22 17:27:30|400.72|398.32|401.13|398.73|401.13|398.73|400.65|398.25|0
1655918860000|2022-06-22 17:27:40|401.27|398.87|401.55|399.15|401.55|399.15|401.27|398.87|0
1655918870000|2022-06-22 17:27:50|401.68|399.28|402.1|399.7|402.1|399.7|401.68|399.28|0
1655918880000|2022-06-22 17:28:00|401.96|399.56|402.1|399.7|402.1|399.7|401.82|399.42|0
1655918890000|2022-06-22 17:28:10|401.96|399.56|401.82|399.42|401.96|399.56|401.55|399.15|0
1655918900000|2022-06-22 17:28:20|401.68|399.28|402.24|399.84|402.24|399.84|401.55|399.15|0
1655918910000|2022-06-22 17:28:30|402.37|399.97|402.51|400.11|402.51|400.11|402.37|399.97|0
1655918920000|2022-06-22 17:28:40|402.1|399.7|401.82|399.42|402.1|399.7|401.82|399.42|0
1655918930000|2022-06-22 17:28:50|401.55|399.15|401.68|399.28|401.68|399.28|401.55|399.15|0
1655918940000|2022-06-22 17:29:00|401.82|399.42|401.82|399.42|401.82|399.42|401.82|399.42|0
1655918950000|2022-06-22 17:29:10|401.68|399.28|401.55|399.15|401.68|399.28|401.41|399.01|0
1655918960000|2022-06-22 17:29:20|401.41|399.01|401.68|399.28|401.68|399.28|401.41|399.01|0
1655918970000|2022-06-22 17:29:30|401.55|399.15|401.41|399.01|401.55|399.15|401.41|399.01|0
1655918980000|2022-06-22 17:29:40|401.27|398.87|401.2|398.8|401.27|398.87|401.13|398.73|0
1655918990000|2022-06-22 17:29:50|400.99|398.59|400.86|398.46|400.99|398.59|400.86|398.46|0
1655919000000|2022-06-22 17:30:00|400.99|398.59|401.13|398.73|401.13|398.73|400.99|398.59|0
1655919010000|2022-06-22 17:30:10|401.41|399.01|401.41|399.01|401.41|399.01|401.13|398.73|0
1655919020000|2022-06-22 17:30:20|401.27|398.87|401.41|399.01|401.54|399.14|401.27|398.87|0
1655919030000|2022-06-22 17:30:30|401.54|399.14|401.82|399.42|401.82|399.42|401.54|399.14|0
1655919040000|2022-06-22 17:30:40|401.68|399.28|401.41|399.01|401.68|399.28|401.41|399.01|0
1655919050000|2022-06-22 17:30:50|401.54|399.14|401.82|399.42|401.82|399.42|401.54|399.14|0
1655919060000|2022-06-22 17:31:00|401.96|399.56|401.96|399.56|402.1|399.7|401.82|399.42|0
1655919070000|2022-06-22 17:31:10|402.1|399.7|401.96|399.56|402.23|399.83|401.96|399.56|0
1655919080000|2022-06-22 17:31:20|401.82|399.42|401.82|399.42|401.96|399.56|401.82|399.42|0
1655919090000|2022-06-22 17:31:30|402.1|399.7|402.1|399.7|402.23|399.83|402.1|399.7|0
1655919100000|2022-06-22 17:31:40|402.23|399.83|402.51|400.11|402.51|400.11|402.23|399.83|0
1655919110000|2022-06-22 17:31:50|402.65|400.25|402.37|399.97|402.65|400.25|402.37|399.97|0
1655919120000|2022-06-22 17:32:00|402.23|399.83|402.23|399.83|402.23|399.83|402.23|399.83|0
1655919130000|2022-06-22 17:32:10|402.1|399.7|401.96|399.56|402.23|399.83|401.96|399.56|0
1655919140000|2022-06-22 17:32:20|401.82|399.42|402.37|399.97|402.37|399.97|401.82|399.42|0
1655919150000|2022-06-22 17:32:30|402.44|400.04|402.51|400.11|402.51|400.11|402.37|399.97|0
1655919160000|2022-06-22 17:32:40|402.23|399.83|402.51|400.11|402.51|400.11|402.23|399.83|0
1655919170000|2022-06-22 17:32:50|402.65|400.25|402.79|400.39|402.79|400.39|402.65|400.25|0
1655919180000|2022-06-22 17:33:00|403.06|400.66|403.2|400.8|403.2|400.8|403.06|400.66|0
1655919190000|2022-06-22 17:33:10|403.34|400.94|403.34|400.94|403.34|400.94|403.34|400.94|0
1655919200000|2022-06-22 17:33:20|403.48|401.08|403.41|401.01|403.48|401.08|403.41|401.01|0
1655919210000|2022-06-22 17:33:30|403.48|401.08|403.34|400.94|403.48|401.08|403.34|400.94|0
1655919220000|2022-06-22 17:33:40|403.2|400.8|403.48|401.08|403.62|401.22|403.2|400.8|0
1655919230000|2022-06-22 17:33:50|403.34|400.94|403.34|400.94|403.34|400.94|403.34|400.94|0
1655919240000|2022-06-22 17:34:00|403.48|401.08|403.34|400.94|403.48|401.08|403.34|400.94|0
1655919250000|2022-06-22 17:34:10|403.06|400.66|403.34|400.94|403.34|400.94|403.06|400.66|0
1655919270000|2022-06-22 17:34:30|403.2|400.8|403.34|400.94|403.34|400.94|403.2|400.8|0
1655919280000|2022-06-22 17:34:40|403.48|401.08|403.62|401.22|403.75|401.35|403.48|401.08|0
1655919290000|2022-06-22 17:34:50|403.75|401.35|403.89|401.49|403.89|401.49|403.75|401.35|0
1655919300000|2022-06-22 17:35:00|404.31|401.91|405.42|403.02|405.42|403.02|404.31|401.91|0
1655919310000|2022-06-22 17:35:10|404.86|402.46|405.14|402.74|405.42|403.02|404.86|402.46|0
1655919320000|2022-06-22 17:35:20|405.28|402.88|404.45|402.05|405.28|402.88|404.45|402.05|0
1655919330000|2022-06-22 17:35:30|405|402.6|405.14|402.74|405.14|402.74|405|402.6|0
1655919340000|2022-06-22 17:35:40|405.21|402.81|404.17|401.77|405.21|402.81|404.03|401.63|0
1655919350000|2022-06-22 17:35:50|404.31|401.91|404.58|402.18|404.72|402.32|404.31|401.91|0
1655919360000|2022-06-22 17:36:00|404.45|402.05|404.24|401.84|404.45|402.05|404.17|401.77|0
1655919370000|2022-06-22 17:36:10|404.17|401.77|404.45|402.05|404.45|402.05|404.03|401.63|0
1655919380000|2022-06-22 17:36:20|404.79|402.39|404.72|402.32|405|402.6|404.72|402.32|0
1655919390000|2022-06-22 17:36:30|404.58|402.18|404.72|402.32|404.72|402.32|404.58|402.18|0
1655919400000|2022-06-22 17:36:40|404.58|402.18|404.86|402.46|404.86|402.46|404.58|402.18|0
1655919410000|2022-06-22 17:36:50|404.72|402.32|404.58|402.18|404.72|402.32|404.58|402.18|0
1655919420000|2022-06-22 17:37:00|404.86|402.46|404.58|402.18|404.86|402.46|404.58|402.18|0
1655919430000|2022-06-22 17:37:10|404.72|402.32|404.44|402.04|404.72|402.32|404.44|402.04|0
1655919440000|2022-06-22 17:37:20|404.58|402.18|404.44|402.04|404.58|402.18|404.44|402.04|0
1655919450000|2022-06-22 17:37:30|404.58|402.18|404.31|401.91|404.58|402.18|404.31|401.91|0
1655919460000|2022-06-22 17:37:40|404.17|401.77|404.03|401.63|404.17|401.77|404.03|401.63|0
1655919470000|2022-06-22 17:37:50|403.89|401.49|403.89|401.49|403.96|401.56|403.89|401.49|0
1655919480000|2022-06-22 17:38:00|403.55|401.15|403.61|401.21|403.61|401.21|403.55|401.15|0
1655919490000|2022-06-22 17:38:10|403.48|401.08|403.61|401.21|403.75|401.35|403.48|401.08|0
1655919500000|2022-06-22 17:38:20|403.48|401.08|403.06|400.66|403.48|401.08|403.06|400.66|0
1655919510000|2022-06-22 17:38:30|403.2|400.8|403.48|401.08|403.48|401.08|403.2|400.8|0
1655919520000|2022-06-22 17:38:40|403.34|400.94|403.2|400.8|403.34|400.94|403.2|400.8|0
1655919530000|2022-06-22 17:38:50|403.06|400.66|403.06|400.66|403.2|400.8|403.06|400.66|0
1655919540000|2022-06-22 17:39:00|403.2|400.8|402.92|400.52|403.2|400.8|402.92|400.52|0
1655919550000|2022-06-22 17:39:10|402.78|400.38|402.37|399.97|402.78|400.38|402.37|399.97|0
1655919560000|2022-06-22 17:39:20|402.23|399.83|402.23|399.83|402.23|399.83|402.23|399.83|0
1655919570000|2022-06-22 17:39:30|402.37|399.97|402.23|399.83|402.37|399.97|402.23|399.83|0
1655919580000|2022-06-22 17:39:40|402.09|399.69|402.09|399.69|402.09|399.69|402.09|399.69|0
1655919590000|2022-06-22 17:39:50|401.95|399.55|402.37|399.97|402.37|399.97|401.95|399.55|0
1655919600000|2022-06-22 17:40:00|402.51|400.11|402.78|400.38|402.78|400.38|402.51|400.11|0
1655919610000|2022-06-22 17:40:10|402.51|400.11|402.51|400.11|402.65|400.25|402.51|400.11|0
1655919620000|2022-06-22 17:40:20|402.65|400.25|402.78|400.38|402.78|400.38|402.65|400.25|0
1655919630000|2022-06-22 17:40:30|403.06|400.66|403.06|400.66|403.06|400.66|402.92|400.52|0
1655919640000|2022-06-22 17:40:40|403.2|400.8|402.51|400.11|403.2|400.8|402.51|400.11|0
1655919650000|2022-06-22 17:40:50|402.37|399.97|402.64|400.24|402.64|400.24|402.37|399.97|0
1655919660000|2022-06-22 17:41:00|402.51|400.11|402.23|399.83|402.51|400.11|402.23|399.83|0
1655919670000|2022-06-22 17:41:10|402.09|399.69|402.37|399.97|402.64|400.24|402.09|399.69|0
1655919680000|2022-06-22 17:41:20|402.85|400.45|402.78|400.38|402.85|400.45|402.78|400.38|0
1655919690000|2022-06-22 17:41:30|402.92|400.52|403.06|400.66|403.06|400.66|402.92|400.52|0
1655919700000|2022-06-22 17:41:40|402.99|400.59|402.64|400.24|402.99|400.59|402.64|400.24|0
1655919710000|2022-06-22 17:41:50|402.78|400.38|402.64|400.24|402.78|400.38|402.64|400.24|0
1655919720000|2022-06-22 17:42:00|402.78|400.38|402.92|400.52|402.92|400.52|402.78|400.38|0
1655919730000|2022-06-22 17:42:10|402.78|400.38|402.51|400.11|402.92|400.52|402.51|400.11|0
1655919740000|2022-06-22 17:42:20|402.37|399.97|402.78|400.38|402.78|400.38|402.37|399.97|0
1655919750000|2022-06-22 17:42:30|402.51|400.11|402.51|400.11|402.51|400.11|402.51|400.11|0
1655919760000|2022-06-22 17:42:40|402.37|399.97|402.51|400.11|402.51|400.11|402.37|399.97|0
1655919770000|2022-06-22 17:42:50|402.37|399.97|402.51|400.11|402.51|400.11|402.37|399.97|0
1655919780000|2022-06-22 17:43:00|402.37|399.97|402.51|400.11|402.51|400.11|402.37|399.97|0
1655919790000|2022-06-22 17:43:10|402.64|400.24|402.51|400.11|402.64|400.24|402.51|400.11|0
1655919800000|2022-06-22 17:43:20|402.64|400.24|402.51|400.11|402.64|400.24|402.51|400.11|0
1655919810000|2022-06-22 17:43:30|402.64|400.24|402.64|400.24|402.64|400.24|402.58|400.18|0
1655919820000|2022-06-22 17:43:40|402.51|400.11|402.51|400.11|402.51|400.11|402.51|400.11|0
1655919830000|2022-06-22 17:43:50|402.64|400.24|402.51|400.11|402.64|400.24|402.51|400.11|0
1655919840000|2022-06-22 17:44:00|402.37|399.97|402.23|399.83|402.37|399.97|402.09|399.69|0
1655919850000|2022-06-22 17:44:10|402.09|399.69|402.09|399.69|402.09|399.69|401.95|399.55|0
1655919860000|2022-06-22 17:44:20|402.51|400.11|402.23|399.83|402.51|400.11|402.23|399.83|0
1655919870000|2022-06-22 17:44:30|402.37|399.97|401.95|399.55|402.37|399.97|401.95|399.55|0
1655919880000|2022-06-22 17:44:40|401.68|399.28|401.54|399.14|401.68|399.28|401.54|399.14|0
1655919890000|2022-06-22 17:44:50|401.4|399|400.99|398.59|401.4|399|400.99|398.59|0
1655919900000|2022-06-22 17:45:00|400.85|398.45|401.4|399|401.4|399|400.85|398.45|0
1655919910000|2022-06-22 17:45:10|401.54|399.14|401.13|398.73|401.54|399.14|401.13|398.73|0
1655919920000|2022-06-22 17:45:20|401.26|398.86|400.99|398.59|401.26|398.86|400.99|398.59|0
1655919930000|2022-06-22 17:45:30|400.85|398.45|400.71|398.31|400.85|398.45|400.71|398.31|0
1655919940000|2022-06-22 17:45:40|400.85|398.45|400.85|398.45|400.99|398.59|400.57|398.17|0
1655919950000|2022-06-22 17:45:50|400.99|398.59|400.99|398.59|400.99|398.59|400.85|398.45|0
1655919960000|2022-06-22 17:46:00|400.85|398.45|400.44|398.04|400.85|398.45|400.44|398.04|0
1655919970000|2022-06-22 17:46:10|400.57|398.17|400.3|397.9|400.57|398.17|400.3|397.9|0
1655919980000|2022-06-22 17:46:20|400.16|397.76|400.44|398.04|400.44|398.04|400.16|397.76|0
1655919990000|2022-06-22 17:46:30|400.3|397.9|400.3|397.9|400.44|398.04|400.3|397.9|0
1655920000000|2022-06-22 17:46:40|400.44|398.04|400.3|397.9|400.44|398.04|400.3|397.9|0
1655920010000|2022-06-22 17:46:50|400.16|397.76|400.3|397.9|400.3|397.9|400.02|397.62|0
1655920020000|2022-06-22 17:47:00|400.65|398.25|401.12|398.72|401.12|398.72|400.44|398.04|0
1655920030000|2022-06-22 17:47:10|400.99|398.59|400.85|398.45|400.99|398.59|400.85|398.45|0
1655920040000|2022-06-22 17:47:20|400.71|398.31|400.85|398.45|400.85|398.45|400.57|398.17|0
1655920050000|2022-06-22 17:47:30|400.99|398.59|400.71|398.31|400.99|398.59|400.71|398.31|0
1655920060000|2022-06-22 17:47:40|400.85|398.45|400.85|398.45|400.85|398.45|400.71|398.31|0
1655920070000|2022-06-22 17:47:50|400.99|398.59|400.71|398.31|400.99|398.59|400.57|398.17|0
1655920080000|2022-06-22 17:48:00|400.65|398.25|400.99|398.59|400.99|398.59|400.65|398.25|0
1655920090000|2022-06-22 17:48:10|400.85|398.45|400.44|398.04|400.85|398.45|400.44|398.04|0
1655920100000|2022-06-22 17:48:20|400.3|397.9|400.44|398.04|400.44|398.04|400.3|397.9|0
1655920110000|2022-06-22 17:48:30|400.57|398.17|400.71|398.31|400.71|398.31|400.57|398.17|0
1655920120000|2022-06-22 17:48:40|400.85|398.45|400.44|398.04|400.85|398.45|400.44|398.04|0
1655920130000|2022-06-22 17:48:50|400.3|397.9|400.3|397.9|400.3|397.9|400.16|397.76|0
1655920140000|2022-06-22 17:49:00|400.02|397.62|399.75|397.35|400.02|397.62|399.75|397.35|0
1655920150000|2022-06-22 17:49:10|399.89|397.49|399.06|396.66|399.89|397.49|399.06|396.66|0
1655920160000|2022-06-22 17:49:20|399.2|396.8|399.2|396.8|399.34|396.94|399.2|396.8|0
1655920170000|2022-06-22 17:49:30|399.06|396.66|399.34|396.94|399.34|396.94|399.06|396.66|0
1655920180000|2022-06-22 17:49:40|399.2|396.8|399.2|396.8|399.2|396.8|399.06|396.66|0
1655920190000|2022-06-22 17:49:50|399.06|396.66|399.06|396.66|399.06|396.66|399.06|396.66|0
1655920200000|2022-06-22 17:50:00|399.2|396.8|399.06|396.66|399.47|397.07|399.06|396.66|0
1655920210000|2022-06-22 17:50:10|399.34|396.94|399.2|396.8|399.34|396.94|399.2|396.8|0
1655920220000|2022-06-22 17:50:20|399.34|396.94|399.2|396.8|399.34|396.94|399.06|396.66|0
1655920230000|2022-06-22 17:50:30|399.33|396.93|399.61|397.21|399.61|397.21|399.33|396.93|0
1655920240000|2022-06-22 17:50:40|399.75|397.35|399.47|397.07|399.75|397.35|399.47|397.07|0
1655920250000|2022-06-22 17:50:50|399.33|396.93|399.33|396.93|399.33|396.93|399.2|396.8|0
1655920260000|2022-06-22 17:51:00|399.2|396.8|399.47|397.07|399.47|397.07|399.2|396.8|0
1655920270000|2022-06-22 17:51:10|399.75|397.35|399.88|397.48|399.88|397.48|399.61|397.21|0
1655920280000|2022-06-22 17:51:20|400.16|397.76|400.02|397.62|400.16|397.76|400.02|397.62|0
1655920290000|2022-06-22 17:51:30|399.75|397.35|399.75|397.35|399.82|397.42|399.61|397.21|0
1655920300000|2022-06-22 17:51:40|399.61|397.21|399.88|397.48|399.88|397.48|399.61|397.21|0
1655920310000|2022-06-22 17:51:50|399.75|397.35|399.47|397.07|399.75|397.35|399.47|397.07|0
1655920320000|2022-06-22 17:52:00|399.61|397.21|399.47|397.07|399.61|397.21|399.33|396.93|0
1655920330000|2022-06-22 17:52:10|399.33|396.93|399.33|396.93|399.33|396.93|399.33|396.93|0
1655920340000|2022-06-22 17:52:20|399.2|396.8|399.33|396.93|399.33|396.93|399.2|396.8|0
1655920350000|2022-06-22 17:52:30|399.47|397.07|399.47|397.07|399.47|397.07|399.47|397.07|0
1655920360000|2022-06-22 17:52:40|399.54|397.14|399.61|397.21|399.61|397.21|399.47|397.07|0
1655920370000|2022-06-22 17:52:50|399.33|396.93|399.61|397.21|399.61|397.21|399.33|396.93|0
1655920380000|2022-06-22 17:53:00|399.75|397.35|399.88|397.48|400.02|397.62|399.75|397.35|0
1655920390000|2022-06-22 17:53:10|400.3|397.9|400.57|398.17|400.57|398.17|400.3|397.9|0
1655920400000|2022-06-22 17:53:20|400.71|398.31|400.57|398.17|400.85|398.45|400.57|398.17|0
1655920410000|2022-06-22 17:53:30|400.43|398.03|400.85|398.45|400.85|398.45|400.43|398.03|0
1655920420000|2022-06-22 17:53:40|400.98|398.58|401.26|398.86|401.26|398.86|400.98|398.58|0
1655920430000|2022-06-22 17:53:50|401.12|398.72|401.54|399.14|401.54|399.14|401.12|398.72|0
1655920440000|2022-06-22 17:54:00|401.67|399.27|401.4|399|401.81|399.41|401.4|399|0
1655920450000|2022-06-22 17:54:10|401.54|399.14|401.54|399.14|401.67|399.27|401.12|398.72|0
1655920460000|2022-06-22 17:54:20|401.81|399.41|401.95|399.55|402.36|399.96|401.81|399.41|0
1655920470000|2022-06-22 17:54:30|402.23|399.83|401.4|399|402.23|399.83|401.4|399|0
1655920480000|2022-06-22 17:54:40|401.67|399.27|401.67|399.27|401.67|399.27|401.54|399.14|0
1655920490000|2022-06-22 17:54:50|401.95|399.55|401.67|399.27|401.95|399.55|401.67|399.27|0
1655920500000|2022-06-22 17:55:00|401.81|399.41|401.67|399.27|401.81|399.41|401.54|399.14|0
1655920510000|2022-06-22 17:55:10|401.54|399.14|401.47|399.07|401.54|399.14|401.47|399.07|0
1655920520000|2022-06-22 17:55:20|401.12|398.72|400.85|398.45|401.4|399|400.57|398.17|0
1655920530000|2022-06-22 17:55:30|400.71|398.31|401.12|398.72|401.12|398.72|400.71|398.31|0
1655920540000|2022-06-22 17:55:40|401.4|399|401.26|398.86|401.4|399|401.26|398.86|0
1655920550000|2022-06-22 17:55:50|401.12|398.72|400.98|398.58|401.12|398.72|400.71|398.31|0
1655920560000|2022-06-22 17:56:00|401.12|398.72|401.12|398.72|401.12|398.72|400.98|398.58|0
1655920570000|2022-06-22 17:56:10|401.4|399|401.4|399|401.4|399|401.26|398.86|0
1655920580000|2022-06-22 17:56:20|401.26|398.86|401.53|399.13|401.53|399.13|401.26|398.86|0
1655920590000|2022-06-22 17:56:30|401.67|399.27|401.53|399.13|401.67|399.27|401.53|399.13|0
1655920600000|2022-06-22 17:56:40|401.67|399.27|401.81|399.41|401.81|399.41|401.67|399.27|0
1655920610000|2022-06-22 17:56:50|401.95|399.55|402.22|399.82|402.22|399.82|401.95|399.55|0
1655920620000|2022-06-22 17:57:00|402.09|399.69|402.5|400.1|402.5|400.1|402.09|399.69|0
1655920630000|2022-06-22 17:57:10|402.78|400.38|403.19|400.79|403.19|400.79|402.64|400.24|0
1655920640000|2022-06-22 17:57:20|402.91|400.51|403.05|400.65|403.05|400.65|402.91|400.51|0
1655920650000|2022-06-22 17:57:30|402.78|400.38|402.5|400.1|402.78|400.38|402.36|399.96|0
1655920660000|2022-06-22 17:57:40|402.43|400.03|402.36|399.96|402.5|400.1|402.36|399.96|0
1655920670000|2022-06-22 17:57:50|402.22|399.82|402.5|400.1|402.5|400.1|402.22|399.82|0
1655920680000|2022-06-22 17:58:00|402.64|400.24|402.5|400.1|402.78|400.38|402.5|400.1|0
1655920690000|2022-06-22 17:58:10|402.09|399.69|401.95|399.55|402.09|399.69|401.53|399.13|0
1655920700000|2022-06-22 17:58:20|402.36|399.96|402.36|399.96|402.36|399.96|402.09|399.69|0
1655920710000|2022-06-22 17:58:30|402.22|399.82|402.09|399.69|402.22|399.82|402.09|399.69|0
1655920720000|2022-06-22 17:58:40|402.02|399.62|402.09|399.69|402.22|399.82|402.02|399.62|0
1655920730000|2022-06-22 17:58:50|401.88|399.48|401.81|399.41|401.88|399.48|401.81|399.41|0
1655920740000|2022-06-22 17:59:00|401.67|399.27|401.53|399.13|401.67|399.27|401.47|399.07|0
1655920750000|2022-06-22 17:59:10|401.67|399.27|401.61|399.21|401.67|399.27|401.61|399.21|0
1655920760000|2022-06-22 17:59:20|401.53|399.13|401.4|399|401.53|399.13|401.4|399|0
1655920770000|2022-06-22 17:59:30|400.98|398.58|400.98|398.58|401.12|398.72|400.98|398.58|0
1655920780000|2022-06-22 17:59:40|400.84|398.44|400.84|398.44|400.98|398.58|400.84|398.44|0
1655920790000|2022-06-22 17:59:50|400.98|398.58|400.71|398.31|400.98|398.58|400.71|398.31|0
1655920800000|2022-06-22 18:00:00|400.16|397.76|400.98|398.58|400.98|398.58|400.16|397.76|0
1655920810000|2022-06-22 18:00:10|401.12|398.72|401.12|398.72|401.26|398.86|400.98|398.58|0
1655920820000|2022-06-22 18:00:20|400.98|398.58|400.16|397.76|400.98|398.58|400.16|397.76|0
1655920830000|2022-06-22 18:00:30|400.43|398.03|400.98|398.58|400.98|398.58|400.29|397.89|0
1655920840000|2022-06-22 18:00:40|401.19|398.79|400.98|398.58|401.26|398.86|400.98|398.58|0
1655920850000|2022-06-22 18:00:50|400.84|398.44|401.26|398.86|401.26|398.86|400.84|398.44|0
1655920860000|2022-06-22 18:01:00|401.12|398.72|401.12|398.72|401.12|398.72|401.12|398.72|0
1655920870000|2022-06-22 18:01:10|401.26|398.86|400.84|398.44|401.26|398.86|400.84|398.44|0
1655920880000|2022-06-22 18:01:20|400.71|398.31|400.71|398.31|400.71|398.31|400.71|398.31|0
1655920890000|2022-06-22 18:01:30|400.43|398.03|400.98|398.58|400.98|398.58|400.43|398.03|0
1655920900000|2022-06-22 18:01:40|400.84|398.44|400.57|398.17|400.84|398.44|400.57|398.17|0
1655920910000|2022-06-22 18:01:50|400.43|398.03|400.43|398.03|400.57|398.17|400.43|398.03|0
1655920920000|2022-06-22 18:02:00|400.57|398.17|400.71|398.31|400.71|398.31|400.57|398.17|0
1655920930000|2022-06-22 18:02:10|400.43|398.03|400.84|398.44|400.84|398.44|400.43|398.03|0
1655920940000|2022-06-22 18:02:20|400.57|398.17|400.57|398.17|400.57|398.17|400.57|398.17|0
1655920950000|2022-06-22 18:02:30|400.71|398.31|400.71|398.31|400.71|398.31|400.57|398.17|0
1655920960000|2022-06-22 18:02:40|400.57|398.17|400.71|398.31|400.84|398.44|400.57|398.17|0
1655920970000|2022-06-22 18:02:50|400.57|398.17|400.43|398.03|400.71|398.31|400.43|398.03|0
1655920980000|2022-06-22 18:03:00|400.29|397.89|399.88|397.48|400.29|397.89|399.88|397.48|0
1655920990000|2022-06-22 18:03:10|400.02|397.62|400.02|397.62|400.02|397.62|399.88|397.48|0
1655921010000|2022-06-22 18:03:30|399.6|397.2|399.33|396.93|399.6|397.2|399.33|396.93|0
1655921020000|2022-06-22 18:03:40|399.19|396.79|399.33|396.93|399.33|396.93|399.19|396.79|0
1655921030000|2022-06-22 18:03:50|399.47|397.07|399.47|397.07|399.6|397.2|399.47|397.07|0
1655921040000|2022-06-22 18:04:00|399.74|397.34|399.33|396.93|399.74|397.34|399.33|396.93|0
1655921050000|2022-06-22 18:04:10|399.19|396.79|399.19|396.79|399.19|396.79|399.19|396.79|0
1655921060000|2022-06-22 18:04:20|399.06|396.66|399.05|396.65|399.26|396.86|399.05|396.65|0
1655921070000|2022-06-22 18:04:30|398.78|396.38|398.51|396.11|398.78|396.38|398.51|396.11|0
1655921080000|2022-06-22 18:04:40|398.23|395.83|399.19|396.79|399.19|396.79|398.23|395.83|0
1655921090000|2022-06-22 18:04:50|399.33|396.93|399.33|396.93|399.47|397.07|399.33|396.93|0
1655921100000|2022-06-22 18:05:00|399.19|396.79|399.19|396.79|399.33|396.93|399.19|396.79|0
1655921110000|2022-06-22 18:05:10|399.47|397.07|399.19|396.79|399.6|397.2|399.19|396.79|0
1655921120000|2022-06-22 18:05:20|399.05|396.65|399.19|396.79|399.19|396.79|399.05|396.65|0
1655921130000|2022-06-22 18:05:30|399.33|396.93|399.19|396.79|399.33|396.93|399.19|396.79|0
1655921140000|2022-06-22 18:05:40|399.05|396.65|398.64|396.24|399.05|396.65|398.64|396.24|0
1655921150000|2022-06-22 18:05:50|398.78|396.38|398.92|396.52|398.92|396.52|398.78|396.38|0
1655921160000|2022-06-22 18:06:00|398.64|396.24|397.27|394.87|398.78|396.38|397.27|394.87|0
1655921170000|2022-06-22 18:06:10|397.55|395.15|397|394.6|397.55|395.15|397|394.6|0
1655921180000|2022-06-22 18:06:20|396.86|394.46|397.14|394.74|397.14|394.74|396.86|394.46|0
1655921190000|2022-06-22 18:06:30|396.86|394.46|396.04|393.64|396.86|394.46|396.04|393.64|0
1655921200000|2022-06-22 18:06:40|396.18|393.78|396.45|394.05|396.45|394.05|396.18|393.78|0
1655921210000|2022-06-22 18:06:50|396.59|394.19|396.31|393.91|396.59|394.19|396.31|393.91|0
1655921220000|2022-06-22 18:07:00|396.18|393.78|395.63|393.23|396.18|393.78|395.63|393.23|0
1655921230000|2022-06-22 18:07:10|395.36|392.96|395.36|392.96|395.36|392.96|395.22|392.82|0
1655921240000|2022-06-22 18:07:20|395.63|393.23|395.9|393.5|395.9|393.5|395.63|393.23|0
1655921250000|2022-06-22 18:07:30|396.04|393.64|396.18|393.78|396.18|393.78|395.9|393.5|0
1655921260000|2022-06-22 18:07:40|396.59|394.19|396.45|394.05|396.59|394.19|396.45|394.05|0
1655921270000|2022-06-22 18:07:50|396.59|394.19|396.31|393.91|396.59|394.19|396.31|393.91|0
1655921280000|2022-06-22 18:08:00|396.45|394.05|396.45|394.05|396.59|394.19|396.31|393.91|0
1655921290000|2022-06-22 18:08:10|395.9|393.5|395.5|393.1|395.9|393.5|395.5|393.1|0
1655921300000|2022-06-22 18:08:20|395.36|392.96|393.86|391.46|395.36|392.96|393.86|391.46|0
1655921310000|2022-06-22 18:08:30|394.13|391.73|393.72|391.32|394.13|391.73|393.72|391.32|0
1655921320000|2022-06-22 18:08:40|393.59|391.19|393.45|391.05|393.72|391.32|393.45|391.05|0
1655921330000|2022-06-22 18:08:50|393.32|390.92|392.91|390.51|393.32|390.92|392.91|390.51|0
1655921340000|2022-06-22 18:09:00|393.04|390.64|393.72|391.32|393.72|391.32|393.04|390.64|0
1655921350000|2022-06-22 18:09:10|393.59|391.19|393.59|391.19|393.72|391.32|393.59|391.19|0
1655921360000|2022-06-22 18:09:20|393.52|391.12|394|391.6|394|391.6|393.52|391.12|0
1655921370000|2022-06-22 18:09:30|393.72|391.32|394|391.6|394|391.6|393.52|391.12|0
1655921380000|2022-06-22 18:09:40|393.72|391.32|393.72|391.32|394|391.6|393.72|391.32|0
1655921390000|2022-06-22 18:09:50|395.59|393.19|392.77|390.37|395.59|393.19|392.77|390.37|0
1655921400000|2022-06-22 18:10:00|393.6|391.2|393.46|391.06|393.73|391.33|393.46|391.06|0
1655921410000|2022-06-22 18:10:10|393.73|391.33|394.42|392.02|394.42|392.02|393.73|391.33|0
1655921420000|2022-06-22 18:10:20|394.28|391.88|394.01|391.61|394.28|391.88|394.01|391.61|0
1655921430000|2022-06-22 18:10:30|393.6|391.2|393.46|391.06|393.87|391.47|393.46|391.06|0
1655921440000|2022-06-22 18:10:40|393.33|390.93|393.6|391.2|393.6|391.2|393.33|390.93|0
1655921450000|2022-06-22 18:10:50|393.46|391.06|393.33|390.93|393.46|391.06|393.33|390.93|0
1655921460000|2022-06-22 18:11:00|393.46|391.06|394.28|391.88|394.28|391.88|393.46|391.06|0
1655921470000|2022-06-22 18:11:10|394.42|392.02|394.69|392.29|394.69|392.29|394.42|392.02|0
1655921480000|2022-06-22 18:11:20|394.82|392.42|395.1|392.7|395.1|392.7|394.82|392.42|0
1655921490000|2022-06-22 18:11:30|395.17|392.77|394.55|392.15|395.17|392.77|394.42|392.02|0
1655921500000|2022-06-22 18:11:40|394.82|392.42|395.1|392.7|395.23|392.83|394.82|392.42|0
1655921520000|2022-06-22 18:12:00|394.82|392.42|394.82|392.42|394.82|392.42|394.69|392.29|0
1655921530000|2022-06-22 18:12:10|395.1|392.7|394.69|392.29|395.1|392.7|394.69|392.29|0
1655921540000|2022-06-22 18:12:20|394.82|392.42|394.41|392.01|394.82|392.42|394.41|392.01|0
1655921550000|2022-06-22 18:12:30|394.55|392.15|394.96|392.56|394.96|392.56|394.55|392.15|0
1655921560000|2022-06-22 18:12:40|394.69|392.29|394.14|391.74|394.69|392.29|394.14|391.74|0
1655921570000|2022-06-22 18:12:50|394.28|391.88|394.41|392.01|394.41|392.01|394.28|391.88|0
1655921580000|2022-06-22 18:13:00|394.35|391.95|394.55|392.15|394.69|392.29|394.21|391.81|0
1655921590000|2022-06-22 18:13:10|394.49|392.09|394.41|392.01|394.55|392.15|394.41|392.01|0
1655921600000|2022-06-22 18:13:20|394.55|392.15|394.41|392.01|394.55|392.15|394.28|391.88|0
1655921610000|2022-06-22 18:13:30|394.69|392.29|394.76|392.36|394.76|392.36|394.55|392.15|0
1655921620000|2022-06-22 18:13:40|394.89|392.49|394.82|392.42|394.89|392.49|394.69|392.29|0
1655921630000|2022-06-22 18:13:50|394.41|392.01|394.55|392.15|394.55|392.15|394.28|391.88|0
1655921640000|2022-06-22 18:14:00|394.41|392.01|394.41|392.01|394.41|392.01|394.41|392.01|0
1655921650000|2022-06-22 18:14:10|394.28|391.88|394.41|392.01|394.41|392.01|394.28|391.88|0
1655921660000|2022-06-22 18:14:20|394.28|391.88|394.28|391.88|394.28|391.88|394.14|391.74|0
1655921670000|2022-06-22 18:14:30|394.14|391.74|393.87|391.47|394.14|391.74|393.87|391.47|0
1655921680000|2022-06-22 18:14:40|394.01|391.61|393.6|391.2|394.01|391.61|393.6|391.2|0
1655921690000|2022-06-22 18:14:50|393.46|391.06|393.46|391.06|393.6|391.2|393.46|391.06|0
1655921700000|2022-06-22 18:15:00|393.32|390.92|394.28|391.88|394.28|391.88|393.32|390.92|0
1655921710000|2022-06-22 18:15:10|393.94|391.54|393.46|391.06|393.94|391.54|393.46|391.06|0
1655921720000|2022-06-22 18:15:20|393.32|390.92|392.99|390.59|393.46|391.06|392.99|390.59|0
1655921730000|2022-06-22 18:15:30|392.92|390.52|392.51|390.11|392.99|390.59|392.51|390.11|0
1655921740000|2022-06-22 18:15:40|392.1|389.7|392.37|389.97|392.51|390.11|392.1|389.7|0
1655921750000|2022-06-22 18:15:50|392.51|390.11|392.51|390.11|392.51|390.11|392.51|390.11|0
1655921760000|2022-06-22 18:16:00|392.64|390.24|392.51|390.11|392.64|390.24|392.51|390.11|0
1655921770000|2022-06-22 18:16:10|392.64|390.24|392.37|389.97|392.64|390.24|392.37|389.97|0
1655921780000|2022-06-22 18:16:20|392.24|389.84|392.24|389.84|392.24|389.84|392.24|389.84|0
1655921790000|2022-06-22 18:16:30|391.97|389.57|391.97|389.57|391.97|389.57|391.97|389.57|0
1655921800000|2022-06-22 18:16:40|392.1|389.7|392.1|389.7|392.1|389.7|392.1|389.7|0
1655921810000|2022-06-22 18:16:50|391.97|389.57|392.24|389.84|392.24|389.84|391.83|389.43|0
1655921820000|2022-06-22 18:17:00|392.1|389.7|392.37|389.97|392.37|389.97|392.1|389.7|0
1655921830000|2022-06-22 18:17:10|392.1|389.7|392.24|389.84|392.24|389.84|392.1|389.7|0
1655921840000|2022-06-22 18:17:20|392.37|389.97|391.97|389.57|392.37|389.97|391.69|389.29|0
1655921850000|2022-06-22 18:17:30|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1655921860000|2022-06-22 18:17:40|391.97|389.57|391.97|389.57|392.37|389.97|391.83|389.43|0
1655921870000|2022-06-22 18:17:50|391.83|389.43|391.97|389.57|391.97|389.57|391.83|389.43|0
1655921880000|2022-06-22 18:18:00|391.83|389.43|391.69|389.29|391.83|389.43|391.69|389.29|0
1655921890000|2022-06-22 18:18:10|391.83|389.43|392.24|389.84|392.24|389.84|391.76|389.36|0
1655921900000|2022-06-22 18:18:20|392.1|389.7|391.96|389.56|392.24|389.84|391.96|389.56|0
1655921910000|2022-06-22 18:18:30|391.9|389.5|391.96|389.56|391.96|389.56|391.83|389.43|0
1655921920000|2022-06-22 18:18:40|392.1|389.7|392.1|389.7|392.24|389.84|392.1|389.7|0
1655921930000|2022-06-22 18:18:50|392.24|389.84|392.24|389.84|392.24|389.84|392.24|389.84|0
1655921940000|2022-06-22 18:19:00|392.37|389.97|392.51|390.11|392.51|390.11|392.37|389.97|0
1655921950000|2022-06-22 18:19:10|392.37|389.97|392.51|390.11|392.51|390.11|392.37|389.97|0
1655921960000|2022-06-22 18:19:20|392.37|389.97|392.24|389.84|392.37|389.97|392.1|389.7|0
1655921970000|2022-06-22 18:19:30|393.05|390.65|393.26|390.86|393.73|391.33|392.92|390.52|0
1655921980000|2022-06-22 18:19:40|393.73|391.33|393.73|391.33|393.87|391.47|393.73|391.33|0
1655921990000|2022-06-22 18:19:50|394.14|391.74|393.19|390.79|394.14|391.74|393.19|390.79|0
1655922000000|2022-06-22 18:20:00|393.32|390.92|393.73|391.33|393.73|391.33|392.91|390.51|0
1655922010000|2022-06-22 18:20:10|393.87|391.47|393.59|391.19|393.87|391.47|393.59|391.19|0
1655922020000|2022-06-22 18:20:20|393.73|391.33|393.73|391.33|393.73|391.33|393.46|391.06|0
1655922030000|2022-06-22 18:20:30|393.67|391.27|393.59|391.19|393.73|391.33|393.46|391.06|0
1655922040000|2022-06-22 18:20:40|393.39|390.99|393.73|391.33|393.73|391.33|393.32|390.92|0
1655922050000|2022-06-22 18:20:50|394|391.6|394.14|391.74|394.14|391.74|394|391.6|0
1655922060000|2022-06-22 18:21:00|393.87|391.47|394.14|391.74|394.14|391.74|393.87|391.47|0
1655922070000|2022-06-22 18:21:10|394.28|391.88|395.09|392.69|395.09|392.69|394.28|391.88|0
1655922080000|2022-06-22 18:21:20|394.96|392.56|395.09|392.69|395.09|392.69|394.82|392.42|0
1655922090000|2022-06-22 18:21:30|395.23|392.83|397.01|394.61|397.01|394.61|395.23|392.83|0
1655922100000|2022-06-22 18:21:40|397.69|395.29|397.14|394.74|397.69|395.29|397.14|394.74|0
1655922110000|2022-06-22 18:21:50|397.01|394.61|397.01|394.61|397.01|394.61|396.73|394.33|0
1655922120000|2022-06-22 18:22:00|397.55|395.15|397.97|395.57|397.97|395.57|397.55|395.15|0
1655922130000|2022-06-22 18:22:10|397.83|395.43|397.96|395.56|398.1|395.7|397.83|395.43|0
1655922140000|2022-06-22 18:22:20|398.24|395.84|397.96|395.56|398.51|396.11|397.96|395.56|0
1655922150000|2022-06-22 18:22:30|398.1|395.7|397.42|395.02|398.1|395.7|397.42|395.02|0
1655922160000|2022-06-22 18:22:40|397.28|394.88|397.38|394.5|397.38|394.88|397.25|394.37|0
1655922170000|2022-06-22 18:22:50|397.25|394.37|397.11|394.23|397.38|394.5|397.11|394.23|0
1655922180000|2022-06-22 18:23:00|397.25|394.37|397.11|394.23|397.25|394.37|396.97|394.09|0
1655922190000|2022-06-22 18:23:10|396.97|394.09|396.29|393.41|396.97|394.09|396.29|393.41|0
1655922200000|2022-06-22 18:23:20|396.15|393.27|396.42|393.54|396.56|393.68|396.15|393.27|0
1655922210000|2022-06-22 18:23:30|396.56|393.68|396.7|393.82|396.7|393.82|396.42|393.54|0
1655922220000|2022-06-22 18:23:40|396.56|393.68|396.42|393.54|396.56|393.68|396.42|393.54|0
1655922230000|2022-06-22 18:23:50|396.56|393.68|396.56|393.68|396.56|393.68|396.29|393.41|0
1655922240000|2022-06-22 18:24:00|396.42|393.54|396.56|393.68|396.56|393.68|396.15|393.27|0
1655922250000|2022-06-22 18:24:10|396.42|393.54|397.04|394.16|397.04|394.16|396.42|393.54|0
1655922260000|2022-06-22 18:24:20|397.11|394.23|397.11|394.23|397.25|394.37|397.11|394.23|0
1655922270000|2022-06-22 18:24:30|396.97|394.09|396.29|393.41|396.97|394.09|396.29|393.41|0
1655922280000|2022-06-22 18:24:40|396.15|393.27|396.29|393.41|396.42|393.54|396.15|393.27|0
1655922290000|2022-06-22 18:24:50|396.42|393.54|396.56|393.68|396.56|393.68|396.29|393.41|0
1655922300000|2022-06-22 18:25:00|396.7|393.82|396.56|393.68|396.77|393.89|396.56|393.68|0
1655922310000|2022-06-22 18:25:10|396.7|393.82|396.83|393.95|396.83|393.95|396.56|393.68|0
1655922320000|2022-06-22 18:25:20|396.97|394.09|397.24|394.36|397.24|394.36|396.97|394.09|0
1655922330000|2022-06-22 18:25:30|397.11|394.23|397.24|394.36|397.24|394.36|397.11|394.23|0
1655922340000|2022-06-22 18:25:40|397.38|394.5|397.52|394.64|397.52|394.64|397.24|394.36|0
1655922350000|2022-06-22 18:25:50|397.38|394.5|397.52|394.64|397.52|394.64|397.38|394.5|0
1655922360000|2022-06-22 18:26:00|397.38|394.5|397.66|394.78|397.79|394.91|397.38|394.5|0
1655922370000|2022-06-22 18:26:10|397.93|395.05|398.1|395.7|398.1|395.7|397.86|394.98|0
1655922380000|2022-06-22 18:26:20|398.2|395.32|398.48|395.6|398.48|395.6|398.2|395.32|0
1655922390000|2022-06-22 18:26:30|398.61|395.73|398.61|395.73|398.61|395.73|398.48|395.6|0
1655922400000|2022-06-22 18:26:40|398.75|395.87|398.34|395.46|398.75|395.87|398.07|395.19|0
1655922410000|2022-06-22 18:26:50|398.48|395.6|398.48|395.6|398.48|395.6|398.2|395.32|0
1655922420000|2022-06-22 18:27:00|398.61|395.73|399.03|396.15|399.03|396.15|398.61|395.73|0
1655922430000|2022-06-22 18:27:10|398.89|396.01|399.16|396.28|399.3|396.42|398.89|396.01|0
1655922440000|2022-06-22 18:27:20|399.44|396.56|399.44|396.56|399.44|396.56|399.44|396.56|0
1655922450000|2022-06-22 18:27:30|399.71|396.83|399.71|396.83|399.85|396.97|399.71|396.83|0
1655922460000|2022-06-22 18:27:40|399.85|396.97|399.71|396.83|399.99|397.11|399.71|396.83|0
1655922470000|2022-06-22 18:27:50|399.44|396.56|399.3|396.42|399.44|396.56|399.16|396.28|0
1655922480000|2022-06-22 18:28:00|399.03|396.15|399.3|396.42|399.3|396.42|399.03|396.15|0
1655922490000|2022-06-22 18:28:10|399.16|396.28|398.89|396.01|399.16|396.28|398.89|396.01|0
1655922500000|2022-06-22 18:28:20|398.96|396.08|399.03|396.15|399.03|396.15|398.89|396.01|0
1655922510000|2022-06-22 18:28:30|398.75|395.87|398.75|395.87|398.75|395.87|398.75|395.87|0
1655922520000|2022-06-22 18:28:40|398.89|396.01|398.89|396.01|398.89|396.01|398.75|395.87|0
1655922530000|2022-06-22 18:28:50|399.03|396.15|398.61|395.73|399.03|396.15|398.34|395.46|0
1655922540000|2022-06-22 18:29:00|398.75|395.87|399.03|396.15|399.03|396.15|398.75|395.87|0
1655922550000|2022-06-22 18:29:10|398.75|395.87|399.16|396.28|399.16|396.28|398.75|395.87|0
1655922560000|2022-06-22 18:29:20|399.03|396.15|399.3|396.42|399.3|396.42|399.03|396.15|0
1655922570000|2022-06-22 18:29:30|399.58|396.7|399.71|396.83|399.71|396.83|399.58|396.7|0
1655922580000|2022-06-22 18:29:40|399.85|396.97|399.71|396.83|399.85|396.97|399.71|396.83|0
1655922600000|2022-06-22 18:30:00|399.44|396.56|399.85|396.97|399.85|396.97|399.44|396.56|0
1655922610000|2022-06-22 18:30:10|399.57|396.69|399.85|396.97|399.92|397.04|399.57|396.69|0
1655922620000|2022-06-22 18:30:20|399.71|396.83|399.16|396.28|399.71|396.83|399.16|396.28|0
1655922630000|2022-06-22 18:30:30|398.75|395.87|398.34|395.46|398.75|395.87|398.34|395.46|0
1655922640000|2022-06-22 18:30:40|398.61|395.73|398.61|395.73|398.61|395.73|398.48|395.6|0
1655922650000|2022-06-22 18:30:50|398.48|395.6|398.75|395.87|398.75|395.87|398.48|395.6|0
1655922660000|2022-06-22 18:31:00|398.61|395.73|398.48|395.6|398.61|395.73|398.48|395.6|0
1655922670000|2022-06-22 18:31:10|398.61|395.73|398.48|395.6|398.61|395.73|398.48|395.6|0
1655922680000|2022-06-22 18:31:20|398.34|395.46|398.2|395.32|398.34|395.46|398.2|395.32|0
1655922690000|2022-06-22 18:31:30|398.06|395.18|398.61|395.73|398.61|395.73|398.06|395.18|0
1655922700000|2022-06-22 18:31:40|398.55|395.67|398.34|395.46|398.55|395.67|398.34|395.46|0
1655922710000|2022-06-22 18:31:50|398.2|395.32|398.34|395.46|398.48|395.6|398.2|395.32|0
1655922720000|2022-06-22 18:32:00|398.48|395.6|398.61|395.73|398.61|395.73|398.48|395.6|0
1655922730000|2022-06-22 18:32:10|398.48|395.6|398.48|395.6|398.61|395.73|398.48|395.6|0
1655922740000|2022-06-22 18:32:20|398.34|395.46|398.61|395.73|398.61|395.73|398.34|395.46|0
1655922750000|2022-06-22 18:32:30|398.48|395.6|398.48|395.6|398.48|395.6|398.34|395.46|0
1655922760000|2022-06-22 18:32:40|398.61|395.73|398.48|395.6|398.61|395.73|398.48|395.6|0
1655922770000|2022-06-22 18:32:50|398.34|395.46|398.34|395.46|398.34|395.46|398.34|395.46|0
1655922780000|2022-06-22 18:33:00|398.2|395.32|398.34|395.46|398.34|395.46|398.2|395.32|0
1655922790000|2022-06-22 18:33:10|398.2|395.32|398.2|395.32|398.34|395.46|398.2|395.32|0
1655922800000|2022-06-22 18:33:20|398.34|395.46|398.34|395.46|398.48|395.6|398.34|395.46|0
1655922810000|2022-06-22 18:33:30|398.47|395.59|398.47|395.59|398.47|395.59|398.47|395.59|0
1655922820000|2022-06-22 18:33:40|398.34|395.46|398.61|395.73|398.61|395.73|398.34|395.46|0
1655922830000|2022-06-22 18:33:50|398.47|395.59|398.34|395.46|398.47|395.59|398.34|395.46|0
1655922840000|2022-06-22 18:34:00|398.41|395.53|398.34|395.46|398.47|395.59|398.34|395.46|0
1655922850000|2022-06-22 18:34:10|398.61|395.73|398.61|395.73|398.61|395.73|398.47|395.59|0
1655922860000|2022-06-22 18:34:20|398.75|395.87|399.16|396.28|399.16|396.28|398.75|395.87|0
1655922870000|2022-06-22 18:34:30|398.75|395.87|399.02|396.14|399.02|396.14|398.75|395.87|0
1655922880000|2022-06-22 18:34:40|398.89|396.01|398.75|395.87|399.02|396.14|398.75|395.87|0
1655922890000|2022-06-22 18:34:50|398.47|395.59|398.47|395.59|398.47|395.59|398.34|395.46|0
1655922900000|2022-06-22 18:35:00|398.34|395.46|398.47|395.59|398.47|395.59|398.34|395.46|0
1655922910000|2022-06-22 18:35:10|398.68|395.8|398.61|395.73|398.75|395.87|398.61|395.73|0
1655922920000|2022-06-22 18:35:20|398.75|395.87|399.16|396.28|399.16|396.28|398.75|395.87|0
1655922930000|2022-06-22 18:35:30|399.3|396.42|398.89|396.01|399.3|396.42|398.89|396.01|0
1655922940000|2022-06-22 18:35:40|398.75|395.87|398.75|395.87|398.75|395.87|398.61|395.73|0
1655922950000|2022-06-22 18:35:50|398.47|395.59|398.47|395.59|398.47|395.59|398.47|395.59|0
1655922960000|2022-06-22 18:36:00|398.34|395.46|398.61|395.73|398.61|395.73|398.27|395.39|0
1655922970000|2022-06-22 18:36:10|399.02|396.14|399.02|396.14|399.02|396.14|399.02|396.14|0
1655922980000|2022-06-22 18:36:20|399.16|396.28|398.89|396.01|399.16|396.28|398.89|396.01|0
1655922990000|2022-06-22 18:36:30|398.96|396.08|398.61|395.73|398.96|396.08|398.61|395.73|0
1655923000000|2022-06-22 18:36:40|398.55|395.67|398.89|396.01|398.89|396.01|398.55|395.67|0
1655923010000|2022-06-22 18:36:50|399.02|396.14|398.89|396.01|399.02|396.14|398.89|396.01|0
1655923020000|2022-06-22 18:37:00|398.96|396.08|399.57|396.69|399.57|396.69|398.96|396.08|0
1655923030000|2022-06-22 18:37:10|399.43|396.55|399.57|396.69|399.57|396.69|399.43|396.55|0
1655923040000|2022-06-22 18:37:20|399.02|396.14|398.47|395.59|399.02|396.14|398.34|395.46|0
1655923050000|2022-06-22 18:37:30|399.02|396.14|399.02|396.14|399.02|396.14|398.89|396.01|0
1655923060000|2022-06-22 18:37:40|399.09|396.21|399.16|396.28|399.16|396.28|399.09|396.21|0
1655923070000|2022-06-22 18:37:50|399.02|396.14|399.57|396.69|399.57|396.69|399.02|396.14|0
1655923080000|2022-06-22 18:38:00|399.43|396.55|399.09|396.21|399.43|396.55|399.09|396.21|0
1655923090000|2022-06-22 18:38:10|399.3|396.42|399.43|396.55|399.43|396.55|399.3|396.42|0
1655923100000|2022-06-22 18:38:20|399.37|396.49|398.88|396|399.43|396.55|398.88|396|0
1655923110000|2022-06-22 18:38:30|398.75|395.87|398.68|395.8|398.75|395.87|398.68|395.8|0
1655923120000|2022-06-22 18:38:40|398.47|395.59|398.88|396|398.88|396|398.47|395.59|0
1655923130000|2022-06-22 18:38:50|398.75|395.87|399.57|396.69|399.57|396.69|398.75|395.87|0
1655923140000|2022-06-22 18:39:00|399.37|396.49|399.3|396.42|399.37|396.49|399.02|396.14|0
1655923150000|2022-06-22 18:39:10|399.16|396.28|399.16|396.28|399.3|396.42|399.16|396.28|0
1655923160000|2022-06-22 18:39:20|399.3|396.42|399.57|396.69|399.57|396.69|399.3|396.42|0
1655923170000|2022-06-22 18:39:30|399.71|396.83|399.57|396.69|399.78|396.9|399.57|396.69|0
1655923180000|2022-06-22 18:39:40|399.43|396.55|399.57|396.69|399.57|396.69|399.43|396.55|0
1655923190000|2022-06-22 18:39:50|399.43|396.55|399.51|396.63|399.57|396.69|399.43|396.55|0
1655923200000|2022-06-22 18:40:00|399.85|396.97|399.57|396.69|399.85|396.97|399.57|396.69|0
1655923210000|2022-06-22 18:40:10|399.71|396.83|399.3|396.42|399.71|396.83|399.3|396.42|0
1655923220000|2022-06-22 18:40:20|399.02|396.14|399.02|396.14|399.02|396.14|399.02|396.14|0
1655923230000|2022-06-22 18:40:30|399.16|396.28|399.02|396.14|399.16|396.28|399.02|396.14|0
1655923240000|2022-06-22 18:40:40|399.16|396.28|398.75|395.87|399.16|396.28|398.75|395.87|0
1655923250000|2022-06-22 18:40:50|398.61|395.73|398.88|396|398.88|396|398.61|395.73|0
1655923260000|2022-06-22 18:41:00|398.92|396.52|398.92|396.52|398.92|396.52|398.92|396.52|0
1655923270000|2022-06-22 18:41:10|399.19|396.79|399.47|397.07|399.61|397.21|399.19|396.79|0
1655923280000|2022-06-22 18:41:20|399.19|396.79|399.61|397.21|399.61|397.21|399.19|396.79|0
1655923290000|2022-06-22 18:41:30|399.74|397.34|400.02|397.62|400.02|397.62|399.74|397.34|0
1655923300000|2022-06-22 18:41:40|399.88|397.48|400.29|397.89|400.29|397.89|399.88|397.48|0
1655923310000|2022-06-22 18:41:50|400.02|397.62|400.02|397.62|400.09|397.69|400.02|397.62|0
1655923320000|2022-06-22 18:42:00|400.16|397.76|400.29|397.89|400.29|397.89|400.16|397.76|0
1655923330000|2022-06-22 18:42:10|400.16|397.76|400.43|398.03|400.43|398.03|400.16|397.76|0
1655923340000|2022-06-22 18:42:20|400.57|398.17|400.57|398.17|400.57|398.17|400.57|398.17|0
1655923350000|2022-06-22 18:42:30|400.43|398.03|400.84|398.44|400.84|398.44|400.43|398.03|0
1655923360000|2022-06-22 18:42:40|401.12|398.72|401.12|398.72|401.26|398.86|401.12|398.72|0
1655923370000|2022-06-22 18:42:50|401.26|398.86|401.26|398.86|401.4|399|401.26|398.86|0
1655923380000|2022-06-22 18:43:00|401.53|399.13|401.12|398.72|401.67|399.27|401.12|398.72|0
1655923390000|2022-06-22 18:43:10|401.05|398.65|400.84|398.44|401.05|398.65|400.71|398.31|0
1655923400000|2022-06-22 18:43:20|401.12|398.72|401.12|398.72|401.12|398.72|401.12|398.72|0
1655923410000|2022-06-22 18:43:30|400.98|398.58|401.12|398.72|401.12|398.72|400.98|398.58|0
1655923420000|2022-06-22 18:43:40|400.98|398.58|400.57|398.17|400.98|398.58|400.57|398.17|0
1655923430000|2022-06-22 18:43:50|400.43|398.03|400.98|398.58|400.98|398.58|400.43|398.03|0
1655923440000|2022-06-22 18:44:00|400.71|398.31|400.57|398.17|400.71|398.31|400.43|398.03|0
1655923450000|2022-06-22 18:44:10|400.71|398.31|400.57|398.17|400.71|398.31|400.5|398.1|0
1655923460000|2022-06-22 18:44:20|400.5|398.1|400.29|397.89|400.5|398.1|400.29|397.89|0
1655923470000|2022-06-22 18:44:30|400.15|397.75|400.43|398.03|400.57|398.17|400.15|397.75|0
1655923480000|2022-06-22 18:44:40|400.29|397.89|400.29|397.89|400.29|397.89|400.15|397.75|0
1655923490000|2022-06-22 18:44:50|400.23|397.83|400.15|397.75|400.29|397.89|400.15|397.75|0
1655923500000|2022-06-22 18:45:00|400.29|397.89|400.71|398.31|400.71|398.31|400.29|397.89|0
1655923510000|2022-06-22 18:45:10|400.84|398.44|400.84|398.44|400.84|398.44|400.43|398.03|0
1655923520000|2022-06-22 18:45:20|400.71|398.31|400.15|397.75|400.71|398.31|400.15|397.75|0
1655923530000|2022-06-22 18:45:30|400.23|397.83|400.02|397.62|400.23|397.83|400.02|397.62|0
1655923540000|2022-06-22 18:45:40|399.88|397.48|399.88|397.48|399.88|397.48|399.88|397.48|0
1655923550000|2022-06-22 18:45:50|399.74|397.34|399.6|397.2|399.74|397.34|399.6|397.2|0
1655923560000|2022-06-22 18:46:00|399.88|397.48|399.33|396.93|399.88|397.48|399.33|396.93|0
1655923570000|2022-06-22 18:46:10|399.47|397.07|399.47|397.07|399.47|397.07|399.33|396.93|0
1655923580000|2022-06-22 18:46:20|399.33|396.93|399.33|396.93|399.33|396.93|399.19|396.79|0
1655923590000|2022-06-22 18:46:30|399.47|397.07|399.6|397.2|399.6|397.2|399.47|397.07|0
1655923600000|2022-06-22 18:46:40|400.02|397.62|400.02|397.62|400.02|397.62|400.02|397.62|0
1655923610000|2022-06-22 18:46:50|399.88|397.48|400.02|397.62|400.02|397.62|399.88|397.48|0
1655923620000|2022-06-22 18:47:00|400.15|397.75|400.02|397.62|400.43|398.03|400.02|397.62|0
1655923630000|2022-06-22 18:47:10|399.74|397.34|399.74|397.34|399.88|397.48|399.74|397.34|0
1655923640000|2022-06-22 18:47:20|399.88|397.48|399.88|397.48|399.88|397.48|399.74|397.34|0
1655923650000|2022-06-22 18:47:30|400.02|397.62|400.29|397.89|400.29|397.89|400.02|397.62|0
1655923660000|2022-06-22 18:47:40|400.15|397.75|400.29|397.89|400.43|398.03|400.15|397.75|0
1655923670000|2022-06-22 18:47:50|400.57|398.17|400.98|398.58|400.98|398.58|400.57|398.17|0
1655923680000|2022-06-22 18:48:00|400.84|398.44|401.12|398.72|401.12|398.72|400.84|398.44|0
1655923690000|2022-06-22 18:48:10|400.98|398.58|400.98|398.58|400.98|398.58|400.98|398.58|0
1655923700000|2022-06-22 18:48:20|401.12|398.72|401.26|398.86|401.26|398.86|401.12|398.72|0
1655923710000|2022-06-22 18:48:30|401.53|399.13|400.98|398.58|401.53|399.13|400.98|398.58|0
1655923720000|2022-06-22 18:48:40|400.7|398.3|400.98|398.58|401.26|398.86|400.7|398.3|0
1655923730000|2022-06-22 18:48:50|401.12|398.72|401.12|398.72|401.26|398.86|401.12|398.72|0
1655923740000|2022-06-22 18:49:00|401.39|398.99|401.67|399.27|401.67|399.27|401.39|398.99|0
1655923750000|2022-06-22 18:49:10|401.81|399.41|402.08|399.68|402.08|399.68|401.81|399.41|0
1655923760000|2022-06-22 18:49:20|401.95|399.55|402.08|399.68|402.08|399.68|401.81|399.41|0
1655923770000|2022-06-22 18:49:30|402.36|399.96|402.22|399.82|402.36|399.96|402.22|399.82|0
1655923780000|2022-06-22 18:49:40|402.5|400.1|402.36|399.96|402.64|400.24|402.22|399.82|0
1655923790000|2022-06-22 18:49:50|402.77|400.37|402.77|400.37|402.77|400.37|402.36|399.96|0
1655923800000|2022-06-22 18:50:00|403.05|400.65|402.77|400.37|403.19|400.79|402.77|400.37|0
1655923810000|2022-06-22 18:50:10|402.71|400.31|402.22|399.82|402.71|400.31|402.22|399.82|0
1655923820000|2022-06-22 18:50:20|402.36|399.96|402.5|400.1|402.5|400.1|402.36|399.96|0
1655923830000|2022-06-22 18:50:30|402.91|400.51|402.91|400.51|402.91|400.51|402.64|400.24|0
1655923840000|2022-06-22 18:50:40|403.05|400.65|401.65|399.25|403.05|400.65|401.65|399.25|0
1655923850000|2022-06-22 18:50:50|402.21|399.81|403.5|401.1|403.5|401.1|402.21|399.81|0
1655923860000|2022-06-22 18:51:00|403.36|400.96|401.74|399.34|403.36|400.96|401.74|399.34|0
1655923870000|2022-06-22 18:51:10|401.88|399.48|403.31|400.91|403.31|400.91|401.74|399.34|0
1655923880000|2022-06-22 18:51:20|402.9|400.5|402.62|400.22|402.9|400.5|402.48|400.08|0
1655923890000|2022-06-22 18:51:30|402.48|400.08|402.07|399.67|402.48|400.08|402.07|399.67|0
1655923900000|2022-06-22 18:51:40|401.93|399.53|401.93|399.53|402.07|399.67|401.93|399.53|0
1655923910000|2022-06-22 18:51:50|401.86|399.46|401.65|399.25|401.86|399.46|401.65|399.25|0
1655923920000|2022-06-22 18:52:00|401.93|399.53|401.51|399.11|401.93|399.53|401.51|399.11|0
1655923930000|2022-06-22 18:52:10|401.37|398.97|401.1|398.7|401.37|398.97|401.1|398.7|0
1655923940000|2022-06-22 18:52:20|401.45|399.05|401.1|398.7|401.51|399.11|401.1|398.7|0
1655923950000|2022-06-22 18:52:30|401.51|399.11|401.65|399.25|401.79|399.39|401.37|398.97|0
1655923960000|2022-06-22 18:52:40|401.79|399.39|401.51|399.11|401.79|399.39|401.51|399.11|0
1655923970000|2022-06-22 18:52:50|401.65|399.25|401.79|399.39|401.79|399.39|401.65|399.25|0
1655923980000|2022-06-22 18:53:00|401.51|399.11|401.65|399.25|401.65|399.25|401.37|398.97|0
1655923990000|2022-06-22 18:53:10|401.79|399.39|401.79|399.39|401.79|399.39|401.79|399.39|0
1655924000000|2022-06-22 18:53:20|401.93|399.53|401.93|399.53|402.06|399.66|401.93|399.53|0
1655924010000|2022-06-22 18:53:30|402.06|399.66|401.65|399.25|402.06|399.66|401.65|399.25|0
1655924020000|2022-06-22 18:53:40|401.93|399.53|401.79|399.39|401.93|399.53|401.65|399.25|0
1655924030000|2022-06-22 18:53:50|401.65|399.25|401.65|399.25|401.72|399.32|401.65|399.25|0
1655924040000|2022-06-22 18:54:00|401.37|398.97|401.37|398.97|401.51|399.11|401.37|398.97|0
1655924050000|2022-06-22 18:54:10|401.51|399.11|401.93|399.53|401.93|399.53|401.51|399.11|0
1655924060000|2022-06-22 18:54:20|401.65|399.25|401.79|399.39|401.79|399.39|401.65|399.25|0
1655924070000|2022-06-22 18:54:30|401.65|399.25|401.51|399.11|401.65|399.25|401.51|399.11|0
1655924080000|2022-06-22 18:54:40|401.37|398.97|401.51|399.11|401.51|399.11|401.37|398.97|0
1655924090000|2022-06-22 18:54:50|401.37|398.97|401.1|398.7|401.37|398.97|401.1|398.7|0
1655924100000|2022-06-22 18:55:00|400.96|398.56|400.82|398.42|400.96|398.56|400.68|398.28|0
1655924110000|2022-06-22 18:55:10|400.68|398.28|400.41|398.01|400.68|398.28|400.41|398.01|0
1655924120000|2022-06-22 18:55:20|400.27|397.87|400.13|397.73|400.27|397.87|400.13|397.73|0
1655924130000|2022-06-22 18:55:30|399.99|397.59|400.13|397.73|400.27|397.87|399.99|397.59|0
1655924140000|2022-06-22 18:55:40|399.99|397.59|399.99|397.59|400.13|397.73|399.99|397.59|0
1655924150000|2022-06-22 18:55:50|400.13|397.73|400.13|397.73|400.27|397.87|400.13|397.73|0
1655924160000|2022-06-22 18:56:00|399.99|397.59|399.44|397.04|399.99|397.59|399.44|397.04|0
1655924170000|2022-06-22 18:56:10|399.3|396.9|398.75|396.35|399.3|396.9|398.75|396.35|0
1655924180000|2022-06-22 18:56:20|398.62|396.22|398.89|396.49|398.89|396.49|398.48|396.08|0
1655924190000|2022-06-22 18:56:30|398.75|396.35|399.3|396.9|399.3|396.9|398.75|396.35|0
1655924200000|2022-06-22 18:56:40|398.89|396.49|399.58|397.18|399.58|397.18|398.89|396.49|0
1655924210000|2022-06-22 18:56:50|399.44|397.04|399.44|397.04|399.72|397.32|399.44|397.04|0
1655924220000|2022-06-22 18:57:00|399.3|396.9|399.03|396.63|399.3|396.9|399.03|396.63|0
1655924230000|2022-06-22 18:57:10|398.89|396.49|398.89|396.49|398.96|396.56|398.89|396.49|0
1655924240000|2022-06-22 18:57:20|399.03|396.63|399.1|396.7|399.1|396.7|398.89|396.49|0
1655924250000|2022-06-22 18:57:30|398.62|396.22|398.75|396.35|398.75|396.35|398.41|396.01|0
1655924260000|2022-06-22 18:57:40|398.48|396.08|399.03|396.63|399.03|396.63|398.48|396.08|0
1655924270000|2022-06-22 18:57:50|398.89|396.49|398.75|396.35|398.89|396.49|398.34|395.94|0
1655924280000|2022-06-22 18:58:00|399.17|396.77|399.17|396.77|399.17|396.77|399.03|396.63|0
1655924290000|2022-06-22 18:58:10|399.3|396.9|399.85|397.45|399.85|397.45|399.3|396.9|0
1655924300000|2022-06-22 18:58:20|399.99|397.59|399.58|397.18|399.99|397.59|399.58|397.18|0
1655924310000|2022-06-22 18:58:30|399.72|397.32|399.72|397.32|399.72|397.32|399.72|397.32|0
1655924320000|2022-06-22 18:58:40|399.79|397.39|399.44|397.04|399.85|397.45|399.44|397.04|0
1655924330000|2022-06-22 18:58:50|399.58|397.18|399.58|397.18|399.72|397.32|399.58|397.18|0
1655924340000|2022-06-22 18:59:00|399.85|397.45|399.51|397.11|399.85|397.45|399.51|397.11|0
1655924350000|2022-06-22 18:59:10|399.58|397.18|399.85|397.45|399.93|397.53|399.58|397.18|0
1655924360000|2022-06-22 18:59:20|399.58|397.18|399.58|397.18|399.85|397.45|399.58|397.18|0
1655924370000|2022-06-22 18:59:30|399.72|397.32|399.58|397.18|399.72|397.32|399.58|397.18|0
1655924380000|2022-06-22 18:59:40|399.72|397.32|399.16|396.76|399.72|397.32|399.16|396.76|0
1655924390000|2022-06-22 18:59:50|399.3|396.9|399.24|396.84|399.44|397.04|399.24|396.84|0
1655924400000|2022-06-22 19:00:00|399.16|396.76|399.16|396.76|399.3|396.9|399.03|396.63|0
1655924410000|2022-06-22 19:00:10|398.96|396.56|399.03|396.63|399.03|396.63|398.89|396.49|0
1655924420000|2022-06-22 19:00:20|399.3|396.9|399.58|397.18|399.58|397.18|399.16|396.76|0
1655924430000|2022-06-22 19:00:30|399.51|397.11|399.44|397.04|399.51|397.11|399.16|396.76|0
1655924440000|2022-06-22 19:00:40|399.58|397.18|399.99|397.59|399.99|397.59|399.58|397.18|0
1655924450000|2022-06-22 19:00:50|400.13|397.73|400.06|397.66|400.13|397.73|399.99|397.59|0
1655924460000|2022-06-22 19:01:00|400.4|398|401.37|398.97|401.65|399.25|400.4|398|0
1655924470000|2022-06-22 19:01:10|401.23|398.83|401.37|398.97|401.65|399.25|401.23|398.83|0
1655924480000|2022-06-22 19:01:20|401.79|399.39|401.78|399.38|401.79|399.39|401.51|399.11|0
1655924490000|2022-06-22 19:01:30|401.65|399.25|402|399.6|402|399.6|401.65|399.25|0
1655924500000|2022-06-22 19:01:40|401.92|399.52|401.51|399.11|401.92|399.52|401.37|398.97|0
1655924510000|2022-06-22 19:01:50|401.09|398.69|401.23|398.83|401.23|398.83|401.09|398.69|0
1655924520000|2022-06-22 19:02:00|401.37|398.97|400.82|398.42|401.37|398.97|400.68|398.28|0
1655924530000|2022-06-22 19:02:10|400.68|398.28|401.09|398.69|401.09|398.69|400.68|398.28|0
1655924540000|2022-06-22 19:02:20|400.96|398.56|400.96|398.56|400.96|398.56|400.96|398.56|0
1655924550000|2022-06-22 19:02:30|400.82|398.42|400.96|398.56|400.96|398.56|400.68|398.28|0
1655924560000|2022-06-22 19:02:40|401.03|398.63|401.03|398.63|401.09|398.69|400.96|398.56|0
1655924570000|2022-06-22 19:02:50|401.09|398.69|401.23|398.83|401.23|398.83|401.09|398.69|0
1655924580000|2022-06-22 19:03:00|401.51|399.11|401.37|398.97|401.51|399.11|401.3|398.9|0
1655924590000|2022-06-22 19:03:10|401.65|399.25|401.78|399.38|401.78|399.38|401.65|399.25|0
1655924600000|2022-06-22 19:03:20|401.37|398.97|401.51|399.11|401.51|399.11|401.23|398.83|0
1655924610000|2022-06-22 19:03:30|401.37|398.97|401.23|398.83|401.37|398.97|401.23|398.83|0
1655924620000|2022-06-22 19:03:40|401.09|398.69|400.54|398.14|401.09|398.69|400.54|398.14|0
1655924630000|2022-06-22 19:03:50|400.27|397.87|399.71|397.31|400.27|397.87|399.65|397.25|0
1655924640000|2022-06-22 19:04:00|399.58|397.18|399.03|396.63|399.58|397.18|398.75|396.35|0
1655924650000|2022-06-22 19:04:10|398.89|396.49|397.93|395.53|398.89|396.49|397.93|395.53|0
1655924660000|2022-06-22 19:04:20|396.76|394.36|397.73|395.33|397.73|395.33|396.76|394.36|0
1655924670000|2022-06-22 19:04:30|397.59|395.19|397.59|395.19|398.28|395.88|397.59|395.19|0
1655924680000|2022-06-22 19:04:40|397.45|395.05|396.76|394.36|397.45|395.05|396.76|394.36|0
1655924690000|2022-06-22 19:04:50|396.63|394.23|397.45|395.05|397.45|395.05|396.63|394.23|0
1655924700000|2022-06-22 19:05:00|397.04|394.64|397.18|394.78|397.18|394.78|396.76|394.36|0
1655924710000|2022-06-22 19:05:10|396.9|394.5|397.59|395.19|397.59|395.19|396.9|394.5|0
1655924720000|2022-06-22 19:05:20|397.18|394.78|397.31|394.91|397.31|394.91|397.04|394.64|0
1655924730000|2022-06-22 19:05:30|397.59|395.19|397.04|394.64|397.59|395.19|397.04|394.64|0
1655924740000|2022-06-22 19:05:40|396.9|394.5|396.63|394.23|396.9|394.5|396.63|394.23|0
1655924750000|2022-06-22 19:05:50|396.49|394.09|396.21|393.81|396.49|394.09|396.21|393.81|0
1655924760000|2022-06-22 19:06:00|396.08|393.68|396.76|394.36|396.76|394.36|396.08|393.68|0
1655924770000|2022-06-22 19:06:10|396.63|394.23|397.45|395.05|397.45|395.05|396.63|394.23|0
1655924780000|2022-06-22 19:06:20|397.31|394.91|397.18|394.78|397.31|394.91|397.18|394.78|0
1655924790000|2022-06-22 19:06:30|397.31|394.91|396.9|394.5|397.31|394.91|396.9|394.5|0
1655924800000|2022-06-22 19:06:40|396.84|394.44|397.45|395.05|397.45|395.05|396.76|394.36|0
1655924810000|2022-06-22 19:06:50|397.59|395.19|397.73|395.33|397.73|395.33|397.45|395.05|0
1655924820000|2022-06-22 19:07:00|397.86|395.46|396.9|394.5|397.86|395.46|396.9|394.5|0
1655924830000|2022-06-22 19:07:10|397.18|394.78|396.9|394.5|397.18|394.78|396.9|394.5|0
1655924840000|2022-06-22 19:07:20|397.18|394.78|397.45|395.05|397.45|395.05|397.18|394.78|0
1655924850000|2022-06-22 19:07:30|397.73|395.33|398.42|396.02|398.42|396.02|397.73|395.33|0
1655924860000|2022-06-22 19:07:40|398.55|396.15|398.83|396.43|398.83|396.43|398.49|396.09|0
1655924870000|2022-06-22 19:07:50|398.49|396.09|398.69|396.29|398.69|396.29|398.42|396.02|0
1655924880000|2022-06-22 19:08:00|398.42|396.02|398|395.6|398.55|396.15|398|395.6|0
1655924890000|2022-06-22 19:08:10|398.28|395.88|398.55|396.15|398.55|396.15|398|395.6|0
1655924900000|2022-06-22 19:08:20|398.69|396.29|398.97|396.57|398.97|396.57|398.69|396.29|0
1655924910000|2022-06-22 19:08:30|398.9|396.5|398.97|396.57|399.11|396.71|398.9|396.5|0
1655924920000|2022-06-22 19:08:40|399.11|396.71|399.24|396.84|399.24|396.84|398.83|396.43|0
1655924930000|2022-06-22 19:08:50|399.59|397.19|399.1|396.7|399.59|397.19|399.1|396.7|0
1655924940000|2022-06-22 19:09:00|398.97|396.57|398.97|396.57|399.1|396.7|398.97|396.57|0
1655924950000|2022-06-22 19:09:10|399.1|396.7|399.1|396.7|399.24|396.84|399.1|396.7|0
1655924960000|2022-06-22 19:09:20|399.52|397.12|399.66|397.26|399.8|397.4|399.52|397.12|0
1655924970000|2022-06-22 19:09:30|399.8|397.4|399.66|397.26|399.8|397.4|399.66|397.26|0
1655924980000|2022-06-22 19:09:40|399.8|397.4|399.1|396.7|399.93|397.53|399.1|396.7|0
1655924990000|2022-06-22 19:09:50|399.52|397.12|399.52|397.12|399.52|397.12|399.38|396.98|0
1655925000000|2022-06-22 19:10:00|399.66|397.26|399.8|397.4|400.07|397.67|399.66|397.26|0
1655925010000|2022-06-22 19:10:10|400.07|397.67|399.8|397.4|400.07|397.67|399.8|397.4|0
1655925020000|2022-06-22 19:10:20|399.93|397.53|399.73|397.33|400.07|397.67|399.66|397.26|0
1655925030000|2022-06-22 19:10:30|400.21|397.81|400.9|398.5|400.9|398.5|400.21|397.81|0
1655925040000|2022-06-22 19:10:40|401.04|398.64|401.73|399.33|401.73|399.33|401.04|398.64|0
1655925050000|2022-06-22 19:10:50|402.01|399.61|401.59|399.19|402.01|399.61|401.59|399.19|0
1655925060000|2022-06-22 19:11:00|401.73|399.33|401.04|398.64|401.73|399.33|401.04|398.64|0
1655925070000|2022-06-22 19:11:10|400.62|398.22|400.62|398.22|400.62|398.22|400.35|397.95|0
1655925080000|2022-06-22 19:11:20|400.07|397.67|399.93|397.53|400.07|397.67|399.93|397.53|0
1655925090000|2022-06-22 19:11:30|399.52|397.12|399.24|396.84|399.52|397.12|399.24|396.84|0
1655925100000|2022-06-22 19:11:40|399.1|396.7|399.79|397.39|399.79|397.39|399.1|396.7|0
1655925110000|2022-06-22 19:11:50|399.66|397.26|400.07|397.67|400.07|397.67|399.66|397.26|0
1655925120000|2022-06-22 19:12:00|399.66|397.26|399.38|396.98|400.07|397.67|399.38|396.98|0
1655925130000|2022-06-22 19:12:10|399.24|396.84|398.97|396.57|399.24|396.84|398.97|396.57|0
1655925140000|2022-06-22 19:12:20|399.38|396.98|399.93|397.53|399.93|397.53|399.38|396.98|0
1655925150000|2022-06-22 19:12:30|400.21|397.81|400.62|398.22|400.62|398.22|400.07|397.67|0
1655925160000|2022-06-22 19:12:40|400.21|397.81|400.76|398.36|400.76|398.36|400.21|397.81|0
1655925170000|2022-06-22 19:12:50|401.04|398.64|401.18|398.78|401.18|398.78|401.04|398.64|0
1655925180000|2022-06-22 19:13:00|401.04|398.64|401.04|398.64|401.59|399.19|401.04|398.64|0
1655925190000|2022-06-22 19:13:10|401.46|399.06|401.18|398.78|401.53|399.13|401.18|398.78|0
1655925200000|2022-06-22 19:13:20|401.04|398.64|400.62|398.22|401.04|398.64|400.62|398.22|0
1655925210000|2022-06-22 19:13:30|401.32|398.92|401.32|398.92|401.45|399.05|400.9|398.5|0
1655925220000|2022-06-22 19:13:40|401.39|398.99|401.11|398.71|401.39|398.99|401.04|398.64|0
1655925230000|2022-06-22 19:13:50|401.18|398.78|400.62|398.22|401.18|398.78|400.62|398.22|0
1655925240000|2022-06-22 19:14:00|400.49|398.09|400.9|398.5|400.9|398.5|400.49|398.09|0
1655925250000|2022-06-22 19:14:10|400.76|398.36|400.62|398.22|400.76|398.36|400.62|398.22|0
1655925260000|2022-06-22 19:14:20|400.49|398.09|400.35|397.95|400.49|398.09|400.35|397.95|0
1655925270000|2022-06-22 19:14:30|400.49|398.09|400.48|398.08|400.49|398.09|400.21|397.81|0
1655925280000|2022-06-22 19:14:40|400.62|398.22|400.48|398.08|400.76|398.36|400.48|398.08|0
1655925290000|2022-06-22 19:14:50|400.62|398.22|400.14|397.74|400.62|398.22|400.07|397.67|0
1655925300000|2022-06-22 19:15:00|399.73|397.33|400.35|397.95|400.35|397.95|399.73|397.33|0
1655925310000|2022-06-22 19:15:10|400.07|397.67|400.48|398.08|400.48|398.08|400.07|397.67|0
1655925320000|2022-06-22 19:15:20|400.35|397.95|399.93|397.53|400.48|398.08|399.93|397.53|0
1655925330000|2022-06-22 19:15:30|400.07|397.67|399.45|397.05|400.07|397.67|399.45|397.05|0
1655925340000|2022-06-22 19:15:40|399.52|397.12|399.93|397.53|400.21|397.81|399.52|397.12|0
1655925350000|2022-06-22 19:15:50|399.79|397.39|399.93|397.53|399.93|397.53|399.79|397.39|0
1655925360000|2022-06-22 19:16:00|399.38|396.98|399.1|396.7|399.38|396.98|399.1|396.7|0
1655925370000|2022-06-22 19:16:10|398.96|396.56|399.38|396.98|399.38|396.98|398.83|396.43|0
1655925380000|2022-06-22 19:16:20|399.52|397.12|399.79|397.39|400.07|397.67|399.38|396.98|0
1655925390000|2022-06-22 19:16:30|399.93|397.53|400.35|397.95|400.35|397.95|399.93|397.53|0
1655925400000|2022-06-22 19:16:40|400.42|398.02|400.48|398.08|400.48|398.08|400.42|398.02|0
1655925410000|2022-06-22 19:16:50|400.21|397.81|400.21|397.81|400.21|397.81|400.07|397.67|0
1655925420000|2022-06-22 19:17:00|400.07|397.67|399.79|397.39|400.21|397.81|399.79|397.39|0
1655925430000|2022-06-22 19:17:10|399.86|397.46|399.65|397.25|399.93|397.53|399.38|396.98|0
1655925440000|2022-06-22 19:17:20|399.38|396.98|399.45|397.05|399.59|397.19|399.24|396.84|0
1655925450000|2022-06-22 19:17:30|399.52|397.12|398.08|395.68|399.52|397.12|398.08|395.68|0
1655925460000|2022-06-22 19:17:40|398.55|396.15|398.27|395.87|398.55|396.15|398.27|395.87|0
1655925470000|2022-06-22 19:17:50|398.55|396.15|399.24|396.84|399.24|396.84|398.55|396.15|0
1655925480000|2022-06-22 19:18:00|399.38|396.98|400|397.6|400|397.6|399.38|396.98|0
1655925490000|2022-06-22 19:18:10|400.14|397.74|400.07|397.67|400.14|397.74|399.79|397.39|0
1655925500000|2022-06-22 19:18:20|399.87|397.47|400.35|397.95|400.35|397.95|399.87|397.47|0
1655925510000|2022-06-22 19:18:30|400.28|397.88|400.49|398.09|400.49|398.09|400.28|397.88|0
1655925520000|2022-06-22 19:18:40|400.56|398.16|400.35|397.95|400.56|398.16|400.35|397.95|0
1655925530000|2022-06-22 19:18:50|400.21|397.81|400.49|398.09|400.49|398.09|400.21|397.81|0
1655925540000|2022-06-22 19:19:00|400.62|398.22|400.76|398.36|400.76|398.36|400.62|398.22|0
1655925550000|2022-06-22 19:19:10|401.18|398.78|401.32|398.92|401.46|399.06|401.18|398.78|0
1655925560000|2022-06-22 19:19:20|401.63|399.23|400.8|398.4|401.63|399.23|400.8|398.4|0
1655925570000|2022-06-22 19:19:30|400.94|398.54|401.77|399.37|401.77|399.37|400.94|398.54|0
1655925580000|2022-06-22 19:19:40|401.63|399.23|401.63|399.23|401.91|399.51|401.63|399.23|0
1655925590000|2022-06-22 19:19:50|401.77|399.37|401.35|398.95|401.77|399.37|401.35|398.95|0
1655925600000|2022-06-22 19:20:00|401.49|399.09|401.22|398.82|401.63|399.23|401.22|398.82|0
1655925610000|2022-06-22 19:20:10|401.29|398.89|401.08|398.68|401.35|398.95|401.08|398.68|0
1655925620000|2022-06-22 19:20:20|401.22|398.82|400.8|398.4|401.22|398.82|400.8|398.4|0
1655925630000|2022-06-22 19:20:30|400.38|397.98|400.38|397.98|400.38|397.98|400.25|397.85|0
1655925640000|2022-06-22 19:20:40|400.52|398.12|400.8|398.4|400.8|398.4|400.38|397.98|0
1655925650000|2022-06-22 19:20:50|400.66|398.26|400.66|398.26|400.66|398.26|400.52|398.12|0
1655925660000|2022-06-22 19:21:00|400.52|398.12|399.97|397.57|400.52|398.12|399.97|397.57|0
1655925670000|2022-06-22 19:21:10|400.11|397.71|399.97|397.57|400.11|397.71|399.97|397.57|0
1655925680000|2022-06-22 19:21:20|400.52|398.12|399.97|397.57|400.52|398.12|399.97|397.57|0
1655925690000|2022-06-22 19:21:30|399.83|397.43|399.69|397.29|399.83|397.43|399.69|397.29|0
1655925700000|2022-06-22 19:21:40|399.55|397.15|399.83|397.43|399.83|397.43|399.55|397.15|0
1655925710000|2022-06-22 19:21:50|399.97|397.57|400.52|398.12|400.52|398.12|399.97|397.57|0
1655925720000|2022-06-22 19:22:00|400.25|397.85|399.83|397.43|400.38|397.98|399.83|397.43|0
1655925730000|2022-06-22 19:22:10|399.69|397.29|400.11|397.71|400.52|398.12|399.69|397.29|0
1655925740000|2022-06-22 19:22:20|400.38|397.98|400.38|397.98|400.66|398.26|400.24|397.84|0
1655925750000|2022-06-22 19:22:30|400.66|398.26|400.66|398.26|400.66|398.26|400.38|397.98|0
1655925760000|2022-06-22 19:22:40|400.73|398.33|401.21|398.81|401.21|398.81|400.66|398.26|0
1655925770000|2022-06-22 19:22:50|401.35|398.95|401.35|398.95|401.35|398.95|401.35|398.95|0
1655925780000|2022-06-22 19:23:00|401.77|399.37|400.94|398.54|401.77|399.37|400.8|398.4|0
1655925790000|2022-06-22 19:23:10|401.21|398.81|400.8|398.4|401.21|398.81|400.8|398.4|0
1655925800000|2022-06-22 19:23:20|400.94|398.54|401.08|398.68|401.21|398.81|400.94|398.54|0
1655925810000|2022-06-22 19:23:30|401.35|398.95|401.08|398.68|401.35|398.95|401.08|398.68|0
1655925820000|2022-06-22 19:23:40|401.21|398.81|400.8|398.4|401.21|398.81|400.8|398.4|0
1655925830000|2022-06-22 19:23:50|400.52|398.12|400.38|397.98|400.52|398.12|400.24|397.84|0
1655925840000|2022-06-22 19:24:00|400.52|398.12|400.8|398.4|400.8|398.4|400.52|398.12|0
1655925850000|2022-06-22 19:24:10|400.66|398.26|400.8|398.4|400.8|398.4|400.52|398.12|0
1655925860000|2022-06-22 19:24:20|400.66|398.26|400.52|398.12|400.66|398.26|400.45|398.05|0
1655925870000|2022-06-22 19:24:30|400.38|397.98|400.24|397.84|400.38|397.98|400.24|397.84|0
1655925880000|2022-06-22 19:24:40|400.11|397.71|400.24|397.84|400.24|397.84|400.11|397.71|0
1655925890000|2022-06-22 19:24:50|400.38|397.98|400.94|398.54|400.94|398.54|400.38|397.98|0
1655925900000|2022-06-22 19:25:00|401.35|398.95|401.08|398.68|401.77|399.37|401.08|398.68|0
1655925910000|2022-06-22 19:25:10|400.94|398.54|401.49|399.09|401.84|399.44|400.94|398.54|0
1655925920000|2022-06-22 19:25:20|401.77|399.37|401.21|398.81|401.77|399.37|401.21|398.81|0
1655925930000|2022-06-22 19:25:30|401.49|399.09|400.94|398.54|401.49|399.09|400.8|398.4|0
1655925940000|2022-06-22 19:25:40|401.08|398.68|401.49|399.09|401.49|399.09|401.08|398.68|0
1655925950000|2022-06-22 19:25:50|401.21|398.81|401.35|398.95|401.35|398.95|401.08|398.68|0
1655925960000|2022-06-22 19:26:00|401.21|398.81|400.94|398.54|401.21|398.81|400.94|398.54|0
1655925970000|2022-06-22 19:26:10|401.21|398.81|402.05|399.65|402.05|399.65|401.21|398.81|0
1655925980000|2022-06-22 19:26:20|402.32|399.92|402.74|400.34|402.88|400.48|402.32|399.92|0
1655925990000|2022-06-22 19:26:30|402.88|400.48|403.85|401.45|403.85|401.45|402.74|400.34|0
1655926000000|2022-06-22 19:26:40|404.27|401.87|403.58|401.18|404.27|401.87|403.58|401.18|0
1655926010000|2022-06-22 19:26:50|403.72|401.32|403.93|401.53|403.99|401.59|403.72|401.32|0
1655926020000|2022-06-22 19:27:00|404.27|401.87|403.58|401.18|404.27|401.87|403.58|401.18|0
1655926030000|2022-06-22 19:27:10|403.99|401.59|403.02|400.62|403.99|401.59|403.02|400.62|0
1655926040000|2022-06-22 19:27:20|403.16|400.76|403.72|401.32|403.85|401.45|403.16|400.76|0
1655926050000|2022-06-22 19:27:30|403.85|401.45|404.27|401.87|404.27|401.87|403.71|401.31|0
1655926060000|2022-06-22 19:27:40|404.55|402.15|403.99|401.59|404.83|402.43|403.99|401.59|0
1655926070000|2022-06-22 19:27:50|403.85|401.45|404.41|402.01|404.41|402.01|403.85|401.45|0
1655926080000|2022-06-22 19:28:00|404.55|402.15|404.83|402.43|404.83|402.43|404.27|401.87|0
1655926090000|2022-06-22 19:28:10|405.11|402.71|405.53|403.13|405.53|403.13|405.11|402.71|0
1655926100000|2022-06-22 19:28:20|405.95|403.55|406.23|403.83|406.51|404.11|405.95|403.55|0
1655926110000|2022-06-22 19:28:30|406.09|403.69|406.79|404.39|406.93|404.53|406.09|403.69|0
1655926120000|2022-06-22 19:28:40|407.07|404.67|406.93|404.53|407.21|404.81|406.93|404.53|0
1655926130000|2022-06-22 19:28:50|406.79|404.39|406.37|403.97|406.79|404.39|406.37|403.97|0
1655926140000|2022-06-22 19:29:00|406.51|404.11|406.65|404.25|406.65|404.25|406.09|403.69|0
1655926150000|2022-06-22 19:29:10|406.37|403.97|406.37|403.97|406.51|404.11|406.09|403.69|0
1655926160000|2022-06-22 19:29:20|406.09|403.69|405.95|403.55|406.09|403.69|405.95|403.55|0
1655926170000|2022-06-22 19:29:30|406.23|403.83|406.09|403.69|406.23|403.83|406.09|403.69|0
1655926180000|2022-06-22 19:29:40|405.95|403.55|405.53|403.13|405.95|403.55|405.53|403.13|0
1655926190000|2022-06-22 19:29:50|405.39|402.99|405.67|403.27|405.67|403.27|405.25|402.85|0
1655926200000|2022-06-22 19:30:00|406.09|403.69|405.95|403.55|406.23|403.83|405.95|403.55|0
1655926210000|2022-06-22 19:30:10|406.79|404.39|405.95|403.55|406.79|404.39|405.95|403.55|0
1655926220000|2022-06-22 19:30:20|406.16|403.76|405.95|403.55|406.16|403.76|405.81|403.41|0
1655926230000|2022-06-22 19:30:30|405.81|403.41|405.95|403.55|405.95|403.55|405.81|403.41|0
1655926240000|2022-06-22 19:30:40|405.81|403.41|406.51|404.11|406.51|404.11|405.81|403.41|0
1655926250000|2022-06-22 19:30:50|406.09|403.69|405.67|403.27|406.23|403.83|405.67|403.27|0
1655926260000|2022-06-22 19:31:00|406.09|403.69|405.81|403.41|406.09|403.69|405.81|403.41|0
1655926270000|2022-06-22 19:31:10|405.95|403.55|405.95|403.55|406.23|403.83|405.95|403.55|0
1655926280000|2022-06-22 19:31:20|405.81|403.41|405.53|403.13|405.81|403.41|405.53|403.13|0
1655926290000|2022-06-22 19:31:30|405.39|402.99|405.25|402.85|405.39|402.99|405.25|402.85|0
1655926300000|2022-06-22 19:31:40|405.39|402.99|405.39|402.99|405.53|403.13|405.25|402.85|0
1655926310000|2022-06-22 19:31:50|405.11|402.71|404.13|401.73|405.11|402.71|404.13|401.73|0
1655926320000|2022-06-22 19:32:00|403.99|401.59|404.69|402.29|404.69|402.29|403.99|401.59|0
1655926330000|2022-06-22 19:32:10|405.11|402.71|405.11|402.71|405.11|402.71|404.69|402.29|0
1655926340000|2022-06-22 19:32:20|405.53|403.13|405.81|403.41|405.88|403.48|405.53|403.13|0
1655926350000|2022-06-22 19:32:30|405.67|403.27|405.95|403.55|405.95|403.55|405.67|403.27|0
1655926360000|2022-06-22 19:32:40|405.67|403.27|406.09|403.69|406.09|403.69|405.67|403.27|0
1655926370000|2022-06-22 19:32:50|405.81|403.41|406.23|403.83|406.23|403.83|405.81|403.41|0
1655926380000|2022-06-22 19:33:00|406.37|403.97|406.37|403.97|406.37|403.97|406.37|403.97|0
1655926390000|2022-06-22 19:33:10|405.81|403.41|406.09|403.69|406.09|403.69|405.81|403.41|0
1655926400000|2022-06-22 19:33:20|405.67|403.27|405.95|403.55|405.95|403.55|405.67|403.27|0
1655926410000|2022-06-22 19:33:30|405.67|403.27|405.67|403.27|405.81|403.41|405.67|403.27|0
1655926420000|2022-06-22 19:33:40|404.97|402.57|405.11|402.71|405.25|402.85|404.97|402.57|0
1655926430000|2022-06-22 19:33:50|405.39|402.99|406.23|403.83|406.23|403.83|405.39|402.99|0
1655926440000|2022-06-22 19:34:00|406.51|404.11|406.51|404.11|406.51|404.11|406.09|403.69|0
1655926450000|2022-06-22 19:34:10|406.37|403.97|406.37|403.97|406.51|404.11|406.37|403.97|0
1655926460000|2022-06-22 19:34:20|406.5|404.1|406.64|404.24|406.64|404.24|406.23|403.83|0
1655926470000|2022-06-22 19:34:30|406.78|404.38|406.78|404.38|406.92|404.52|406.78|404.38|0
1655926480000|2022-06-22 19:34:40|407.06|404.66|406.78|404.38|407.06|404.66|406.78|404.38|0
1655926490000|2022-06-22 19:34:50|407.49|405.09|407.77|405.37|407.77|405.37|407.49|405.09|0
1655926500000|2022-06-22 19:35:00|407.91|405.51|407.49|405.09|408.19|405.79|407.49|405.09|0
1655926510000|2022-06-22 19:35:10|407.63|405.23|407.91|405.51|407.91|405.51|407.35|404.95|0
1655926520000|2022-06-22 19:35:20|408.19|405.79|408.33|405.93|408.33|405.93|408.05|405.65|0
1655926530000|2022-06-22 19:35:30|408.47|406.07|408.75|406.35|408.75|406.35|408.47|406.07|0
1655926540000|2022-06-22 19:35:40|408.61|406.21|408.33|405.93|408.75|406.35|408.33|405.93|0
1655926550000|2022-06-22 19:35:50|408.19|405.79|408.33|405.93|408.33|405.93|408.19|405.79|0
1655926560000|2022-06-22 19:36:00|408.47|406.07|407.91|405.51|408.47|406.07|407.91|405.51|0
1655926570000|2022-06-22 19:36:10|408.19|405.79|408.05|405.65|408.26|405.86|408.05|405.65|0
1655926580000|2022-06-22 19:36:20|408.19|405.79|408.33|405.93|408.33|405.93|408.05|405.65|0
1655926590000|2022-06-22 19:36:30|408.75|406.35|408.75|406.35|408.75|406.35|408.75|406.35|0
1655926600000|2022-06-22 19:36:40|408.47|406.07|408.61|406.21|408.75|406.35|408.47|406.07|0
1655926610000|2022-06-22 19:36:50|408.75|406.35|408.68|406.28|408.89|406.49|408.61|406.21|0
1655926620000|2022-06-22 19:37:00|408.82|406.42|409.45|407.05|409.45|407.05|408.82|406.42|0
1655926630000|2022-06-22 19:37:10|409.73|407.33|409.59|407.19|409.73|407.33|409.59|407.19|0
1655926640000|2022-06-22 19:37:20|409.31|406.91|409.59|407.19|409.59|407.19|409.31|406.91|0
1655926650000|2022-06-22 19:37:30|409.45|407.05|409.31|406.91|409.87|407.47|409.31|406.91|0
1655926660000|2022-06-22 19:37:40|409.03|406.63|409.45|407.05|409.45|407.05|409.03|406.63|0
1655926670000|2022-06-22 19:37:50|409.59|407.19|409.73|407.33|409.73|407.33|409.59|407.19|0
1655926680000|2022-06-22 19:38:00|409.87|407.47|410.29|407.89|410.29|407.89|409.87|407.47|0
1655926700000|2022-06-22 19:38:20|410.44|408.04|410.58|408.18|410.58|408.18|410.44|408.04|0
1655926710000|2022-06-22 19:38:30|410.72|408.32|410.86|408.46|411.21|408.81|410.72|408.32|0
1655926720000|2022-06-22 19:38:40|410.72|408.32|410.15|407.75|410.72|408.32|410.15|407.75|0
1655926730000|2022-06-22 19:38:50|410.29|407.89|410.09|407.69|410.29|407.89|410.09|407.69|0
1655926740000|2022-06-22 19:39:00|409.87|407.47|410.15|407.75|410.15|407.75|409.73|407.33|0
1655926750000|2022-06-22 19:39:10|409.87|407.47|409.59|407.19|409.87|407.47|409.59|407.19|0
1655926760000|2022-06-22 19:39:20|409.45|407.05|409.03|406.63|409.45|407.05|409.03|406.63|0
1655926770000|2022-06-22 19:39:30|408.75|406.35|409.45|407.05|409.45|407.05|408.75|406.35|0
1655926780000|2022-06-22 19:39:40|409.59|407.19|408.89|406.49|409.73|407.33|408.89|406.49|0
1655926790000|2022-06-22 19:39:50|409.03|406.63|409.17|406.77|409.31|406.91|409.03|406.63|0
1655926800000|2022-06-22 19:40:00|409.73|407.33|410.43|408.03|410.43|408.03|409.73|407.33|0
1655926810000|2022-06-22 19:40:10|410.58|408.18|409.73|407.33|410.58|408.18|409.73|407.33|0
1655926820000|2022-06-22 19:40:20|410.29|407.89|410.58|408.18|410.58|408.18|410.15|407.75|0
1655926830000|2022-06-22 19:40:30|410.43|408.03|410.43|408.03|410.58|408.18|410.29|407.89|0
1655926840000|2022-06-22 19:40:40|410.51|408.11|410.58|408.18|410.58|408.18|410.43|408.03|0
1655926850000|2022-06-22 19:40:50|410.72|408.32|410.86|408.46|411|408.6|410.72|408.32|0
1655926860000|2022-06-22 19:41:00|411|408.6|410.86|408.46|411.14|408.74|410.86|408.46|0
1655926870000|2022-06-22 19:41:10|411.14|408.74|411.28|408.88|411.42|409.02|411.14|408.74|0
1655926880000|2022-06-22 19:41:20|411.21|408.81|411.28|408.88|411.28|408.88|411.07|408.67|0
1655926890000|2022-06-22 19:41:30|411.42|409.02|411.99|409.59|411.99|409.59|411.42|409.02|0
1655926900000|2022-06-22 19:41:40|411.56|409.16|411.56|409.16|411.7|409.3|411.56|409.16|0
1655926910000|2022-06-22 19:41:50|411.21|408.81|411|408.6|411.42|409.02|410.86|408.46|0
1655926920000|2022-06-22 19:42:00|410.57|408.17|411.14|408.74|411.14|408.74|410.57|408.17|0
1655926930000|2022-06-22 19:42:10|411|408.6|411.28|408.88|411.64|409.24|411|408.6|0
1655926940000|2022-06-22 19:42:20|411.42|409.02|411|408.6|411.42|409.02|411|408.6|0
1655926950000|2022-06-22 19:42:30|411.42|409.02|410.72|408.32|411.42|409.02|410.72|408.32|0
1655926960000|2022-06-22 19:42:40|410.43|408.03|410.01|407.61|410.43|408.03|410.01|407.61|0
1655926970000|2022-06-22 19:42:50|409.94|407.54|410.01|407.61|410.29|407.89|409.94|407.54|0
1655926980000|2022-06-22 19:43:00|410.29|407.89|410.15|407.75|410.29|407.89|410.15|407.75|0
1655926990000|2022-06-22 19:43:10|410.01|407.61|410.15|407.75|410.29|407.89|410.01|407.61|0
1655927000000|2022-06-22 19:43:20|410.01|407.61|409.31|406.91|410.01|407.61|409.31|406.91|0
1655927010000|2022-06-22 19:43:30|409.03|406.63|408.75|406.35|409.03|406.63|408.75|406.35|0
1655927020000|2022-06-22 19:43:40|408.89|406.49|408.04|405.64|408.89|406.49|408.04|405.64|0
1655927030000|2022-06-22 19:43:50|408.46|406.06|408.04|405.64|408.46|406.06|408.04|405.64|0
1655927040000|2022-06-22 19:44:00|407.9|405.5|407.9|405.5|408.04|405.64|407.9|405.5|0
1655927050000|2022-06-22 19:44:10|407.76|405.36|408.6|406.2|408.74|406.34|407.76|405.36|0
1655927060000|2022-06-22 19:44:20|408.32|405.92|408.18|405.78|408.32|405.92|408.04|405.64|0
1655927070000|2022-06-22 19:44:30|408.32|405.92|408.04|405.64|408.32|405.92|408.04|405.64|0
1655927080000|2022-06-22 19:44:40|408.18|405.78|408.04|405.64|408.18|405.78|408.04|405.64|0
1655927090000|2022-06-22 19:44:50|408.46|406.06|408.74|406.34|408.74|406.34|408.46|406.06|0
1655927100000|2022-06-22 19:45:00|409.31|406.91|409.17|406.77|409.31|406.91|408.89|406.49|0
1655927110000|2022-06-22 19:45:10|409.45|407.05|409.87|407.47|410.01|407.61|409.45|407.05|0
1655927120000|2022-06-22 19:45:20|409.31|406.91|409.45|407.05|409.45|407.05|409.03|406.63|0
1655927130000|2022-06-22 19:45:30|409.31|406.91|409.73|407.33|409.73|407.33|409.31|406.91|0
1655927140000|2022-06-22 19:45:40|410.01|407.61|410.15|407.75|410.15|407.75|409.73|407.33|0
1655927150000|2022-06-22 19:45:50|410.01|407.61|410.29|407.89|410.43|408.03|410.01|407.61|0
1655927160000|2022-06-22 19:46:00|410.57|408.17|410.29|407.89|410.57|408.17|410.29|407.89|0
1655927170000|2022-06-22 19:46:10|410.57|408.17|411|408.6|411|408.6|410.57|408.17|0
1655927180000|2022-06-22 19:46:20|411.07|408.67|411.28|408.88|411.28|408.88|411.07|408.67|0
1655927190000|2022-06-22 19:46:30|411|408.6|411.28|408.88|411.28|408.88|410.86|408.46|0
1655927200000|2022-06-22 19:46:40|410.86|408.46|410.71|408.31|410.86|408.46|410.29|407.89|0
1655927210000|2022-06-22 19:46:50|410.57|408.17|411.42|409.02|411.56|409.16|410.57|408.17|0
1655927220000|2022-06-22 19:47:00|411.56|409.16|411.98|409.58|411.98|409.58|411.56|409.16|0
1655927230000|2022-06-22 19:47:10|412.69|410.29|412.34|409.94|412.69|410.29|412.34|409.94|0
1655927240000|2022-06-22 19:47:20|412.55|410.15|412.2|409.8|412.55|410.15|411.98|409.58|0
1655927250000|2022-06-22 19:47:30|411.7|409.3|412.27|409.87|412.27|409.87|411.56|409.16|0
1655927260000|2022-06-22 19:47:40|411.7|409.3|412.27|409.87|412.27|409.87|411.7|409.3|0
1655927270000|2022-06-22 19:47:50|412.41|410.01|412.69|410.29|412.69|410.29|412.27|409.87|0
1655927280000|2022-06-22 19:48:00|412.83|410.43|412.41|410.01|413.11|410.71|412.27|409.87|0
1655927290000|2022-06-22 19:48:10|412.83|410.43|412.69|410.29|412.83|410.43|412.69|410.29|0
1655927300000|2022-06-22 19:48:20|412.83|410.43|412.55|410.15|412.83|410.43|412.55|410.15|0
1655927310000|2022-06-22 19:48:30|411.84|409.44|412.06|409.66|412.06|409.66|411.77|409.37|0
1655927320000|2022-06-22 19:48:40|411.84|409.44|412.83|410.43|412.83|410.43|411.84|409.44|0
1655927330000|2022-06-22 19:48:50|412.69|410.29|412.97|410.57|412.97|410.57|412.69|410.29|0
1655927340000|2022-06-22 19:49:00|413.11|410.71|413.26|410.86|413.54|411.14|413.11|410.71|0
1655927350000|2022-06-22 19:49:10|412.97|410.57|413.4|411|413.4|411|412.97|410.57|0
1655927360000|2022-06-22 19:49:20|413.54|411.14|413.11|410.71|413.54|411.14|413.11|410.71|0
1655927370000|2022-06-22 19:49:30|412.55|410.15|411.84|409.44|412.55|410.15|411.84|409.44|0
1655927380000|2022-06-22 19:49:40|412.12|409.72|414.41|412.01|414.55|412.15|411.84|409.44|0
1655927390000|2022-06-22 19:49:50|412.16|409.76|412.24|409.84|412.24|409.84|411.88|409.48|0
1655927400000|2022-06-22 19:50:00|411.74|409.34|411.6|409.2|412.59|410.19|411.6|409.2|0
1655927410000|2022-06-22 19:50:10|411.03|408.63|410.89|408.49|411.03|408.63|410.33|407.93|0
1655927420000|2022-06-22 19:50:20|411.32|408.92|411.67|409.27|411.88|409.48|411.32|408.92|0
1655927430000|2022-06-22 19:50:30|410.89|408.49|411.11|408.71|411.11|408.71|410.75|408.35|0
1655927440000|2022-06-22 19:50:40|410.89|408.49|410.47|408.07|410.89|408.49|410.33|407.93|0
1655927450000|2022-06-22 19:50:50|411.25|408.85|411.46|409.06|411.46|409.06|411.25|408.85|0
1655927460000|2022-06-22 19:51:00|411.74|409.34|412.02|409.62|412.16|409.76|411.74|409.34|0
1655927470000|2022-06-22 19:51:10|412.16|409.76|412.02|409.62|412.44|410.04|412.02|409.62|0
1655927480000|2022-06-22 19:51:20|412.3|409.9|411.88|409.48|412.3|409.9|411.88|409.48|0
1655927490000|2022-06-22 19:51:30|411.74|409.34|411.74|409.34|411.74|409.34|411.46|409.06|0
1655927500000|2022-06-22 19:51:40|411.6|409.2|411.74|409.34|411.74|409.34|411.6|409.2|0
1655927510000|2022-06-22 19:51:50|411.88|409.48|411.74|409.34|411.88|409.48|411.74|409.34|0
1655927520000|2022-06-22 19:52:00|411.46|409.06|412.23|409.83|412.23|409.83|411.31|408.91|0
1655927530000|2022-06-22 19:52:10|412.3|409.9|412.73|410.33|412.73|410.33|412.02|409.62|0
1655927540000|2022-06-22 19:52:20|413.15|410.75|411.31|408.91|413.15|410.75|411.31|408.91|0
1655927550000|2022-06-22 19:52:30|410.75|408.35|410.33|407.93|411.03|408.63|410.33|407.93|0
1655927560000|2022-06-22 19:52:40|409.63|407.23|408.78|406.38|409.63|407.23|408.78|406.38|0
1655927570000|2022-06-22 19:52:50|408.64|406.24|409.06|406.66|409.06|406.66|408.64|406.24|0
1655927580000|2022-06-22 19:53:00|408.78|406.38|408.22|405.82|408.78|406.38|408.08|405.68|0
1655927590000|2022-06-22 19:53:10|408.08|405.68|407.94|405.54|408.15|405.75|407.94|405.54|0
1655927600000|2022-06-22 19:53:20|408.22|405.82|408.08|405.68|408.22|405.82|408.08|405.68|0
1655927610000|2022-06-22 19:53:30|407.8|405.4|408.08|405.68|408.08|405.68|407.8|405.4|0
1655927620000|2022-06-22 19:53:40|408.78|406.38|408.78|406.38|408.78|406.38|408.5|406.1|0
1655927630000|2022-06-22 19:53:50|408.36|405.96|407.52|405.12|408.36|405.96|407.52|405.12|0
1655927640000|2022-06-22 19:54:00|407.24|404.84|406.68|404.28|407.24|404.84|406.68|404.28|0
1655927650000|2022-06-22 19:54:10|406.82|404.42|406.4|404|406.82|404.42|406.4|404|0
1655927660000|2022-06-22 19:54:20|406.05|403.65|405.56|403.16|406.05|403.65|405.56|403.16|0
1655927670000|2022-06-22 19:54:30|405.98|403.58|405.56|403.16|405.98|403.58|405.56|403.16|0
1655927680000|2022-06-22 19:54:40|406.4|404|406.4|404|406.4|404|406.19|403.79|0
1655927690000|2022-06-22 19:54:50|406.26|403.86|406.26|403.86|406.4|404|406.26|403.86|0
1655927700000|2022-06-22 19:55:00|406.12|403.72|406.26|403.86|406.26|403.86|406.12|403.72|0
1655927710000|2022-06-22 19:55:10|406.4|404|406.12|403.72|406.54|404.14|406.12|403.72|0
1655927720000|2022-06-22 19:55:20|406.26|403.86|406.4|404|406.4|404|405.84|403.44|0
1655927730000|2022-06-22 19:55:30|406.68|404.28|406.54|404.14|406.82|404.42|406.54|404.14|0
1655927740000|2022-06-22 19:55:40|406.4|404|405.84|403.44|406.54|404.14|405.84|403.44|0
1655927750000|2022-06-22 19:55:50|406.12|403.72|406.33|403.93|406.33|403.93|406.12|403.72|0
1655927760000|2022-06-22 19:56:00|406.4|404|407.1|404.7|407.1|404.7|406.4|404|0
1655927770000|2022-06-22 19:56:10|406.82|404.42|407.24|404.84|407.24|404.84|406.82|404.42|0
1655927780000|2022-06-22 19:56:20|407.38|404.98|407.66|405.26|407.66|405.26|407.38|404.98|0
1655927790000|2022-06-22 19:56:30|407.73|405.33|408.08|405.68|408.08|405.68|407.73|405.33|0
1655927800000|2022-06-22 19:56:40|408.22|405.82|408.64|406.24|408.64|406.24|408.22|405.82|0
1655927810000|2022-06-22 19:56:50|407.8|405.4|408.08|405.68|408.08|405.68|407.66|405.26|0
1655927820000|2022-06-22 19:57:00|407.52|405.12|408.08|405.68|408.08|405.68|407.52|405.12|0
1655927830000|2022-06-22 19:57:10|408.22|405.82|408.64|406.24|408.64|406.24|408.22|405.82|0
1655927840000|2022-06-22 19:57:20|408.22|405.82|408.5|406.1|408.5|406.1|408.22|405.82|0
1655927850000|2022-06-22 19:57:30|408.36|405.96|408.36|405.96|408.36|405.96|408.22|405.82|0
1655927860000|2022-06-22 19:57:40|408.22|405.82|408.36|405.96|408.36|405.96|408.22|405.82|0
1655927870000|2022-06-22 19:57:50|408.08|405.68|408.5|406.1|408.5|406.1|408.08|405.68|0
1655927880000|2022-06-22 19:58:00|408.22|405.82|408.5|406.1|408.5|406.1|408.22|405.82|0
1655927890000|2022-06-22 19:58:10|408.64|406.24|409.06|406.66|409.06|406.66|408.64|406.24|0
1655927900000|2022-06-22 19:58:20|409.2|406.8|409.76|407.36|409.76|407.36|409.2|406.8|0
1655927910000|2022-06-22 19:58:30|409.84|407.44|410.04|407.64|410.04|407.64|409.84|407.44|0
1655927920000|2022-06-22 19:58:40|410.19|407.79|410.33|407.93|410.33|407.93|410.04|407.64|0
1655927930000|2022-06-22 19:58:50|410.47|408.07|410.47|408.07|410.61|408.21|410.47|408.07|0
1655927940000|2022-06-22 19:59:00|410.33|407.93|410.47|408.07|410.47|408.07|410.33|407.93|0
1655927950000|2022-06-22 19:59:10|410.75|408.35|410.47|408.07|410.75|408.35|410.33|407.93|0
1655927960000|2022-06-22 19:59:20|410.61|408.21|411.03|408.63|411.03|408.63|410.47|408.07|0
1655927970000|2022-06-22 19:59:30|411.31|408.91|411.31|408.91|411.31|408.91|411.17|408.77|0
1655927980000|2022-06-22 19:59:40|411.59|409.19|412.16|409.76|412.16|409.76|411.59|409.19|0
1655927990000|2022-06-22 19:59:50|412.3|409.9|414.56|412.16|414.56|412.16|412.3|409.9|0
1655928000000|2022-06-22 20:00:00|413.71|411.31|412.44|410.04|413.71|411.31|412.44|410.04|0
1655928010000|2022-06-22 20:00:10|412.72|410.32|413.15|410.75|413.15|410.75|412.72|410.32|0
1655928020000|2022-06-22 20:00:20|413.43|411.03|414.42|412.02|414.42|412.02|413.43|411.03|0
1655928030000|2022-06-22 20:00:30|414.28|411.88|413.29|410.89|414.28|411.88|413.29|410.89|0
1655928040000|2022-06-22 20:00:40|413.01|410.61|412.3|409.9|413.01|410.61|412.3|409.9|0
1655928050000|2022-06-22 20:00:50|412.44|410.04|412.16|409.76|412.44|410.04|412.16|409.76|0
1655928060000|2022-06-22 20:01:00|412.02|409.62|412.3|409.9|412.3|409.9|412.02|409.62|0
1655928070000|2022-06-22 20:01:10|412.58|410.18|412.72|410.32|413.01|410.61|412.58|410.18|0
1655928080000|2022-06-22 20:01:20|412.16|409.76|411.88|409.48|412.16|409.76|411.88|409.48|0
1655928090000|2022-06-22 20:01:30|412.3|409.9|412.58|410.18|412.58|410.18|412.3|409.9|0
1655928100000|2022-06-22 20:01:40|412.72|410.32|413.15|410.75|413.15|410.75|412.72|410.32|0
1655928110000|2022-06-22 20:01:50|413.43|411.03|413.15|410.75|413.43|411.03|412.86|410.46|0
1655928120000|2022-06-22 20:02:00|413.43|411.03|412.86|410.46|413.43|411.03|412.86|410.46|0
1655928130000|2022-06-22 20:02:10|413.15|410.75|413.29|410.89|413.29|410.89|413.15|410.75|0
1655928140000|2022-06-22 20:02:20|413.15|410.75|413.01|410.61|413.15|410.75|413.01|410.61|0
1655928150000|2022-06-22 20:02:30|413.15|410.75|413.15|410.75|413.15|410.75|413.15|410.75|0
1655928160000|2022-06-22 20:02:40|413.29|410.89|413.01|410.61|413.29|410.89|413.01|410.61|0
1655928170000|2022-06-22 20:02:50|412.86|410.46|413.15|410.75|413.15|410.75|412.86|410.46|0
1655928180000|2022-06-22 20:03:00|413.01|410.61|412.86|410.46|413.01|410.61|412.86|410.46|0
1655928190000|2022-06-22 20:03:10|412.72|410.32|412.3|409.9|412.72|410.32|412.3|409.9|0
1655928200000|2022-06-22 20:03:20|411.73|409.33|411.87|409.47|411.87|409.47|411.73|409.33|0
1655928210000|2022-06-22 20:03:30|412.02|409.62|412.58|410.18|412.58|410.18|412.02|409.62|0
1655928220000|2022-06-22 20:03:40|412.86|410.46|412.58|410.18|412.86|410.46|412.58|410.18|0
1655928230000|2022-06-22 20:03:50|412.8|410.4|412.16|409.76|412.8|410.4|412.16|409.76|0
1655928240000|2022-06-22 20:04:00|412.02|409.62|411.73|409.33|412.02|409.62|411.73|409.33|0
1655928250000|2022-06-22 20:04:10|411.59|409.19|411.59|409.19|411.73|409.33|411.59|409.19|0
1655928260000|2022-06-22 20:04:20|411.17|408.77|411.03|408.63|411.24|408.84|411.03|408.63|0
1655928270000|2022-06-22 20:04:30|411.17|408.77|411.17|408.77|411.17|408.77|411.1|408.7|0
1655928280000|2022-06-22 20:04:40|411.45|409.05|411.87|409.47|411.87|409.47|411.45|409.05|0
1655928290000|2022-06-22 20:04:50|412.16|409.76|411.87|409.47|412.16|409.76|411.87|409.47|0
1655928300000|2022-06-22 20:05:00|412.02|409.62|411.87|409.47|412.16|409.76|411.87|409.47|0
1655928310000|2022-06-22 20:05:10|411.73|409.33|411.45|409.05|411.73|409.33|411.45|409.05|0
1655928320000|2022-06-22 20:05:20|411.52|409.12|411.17|408.77|411.52|409.12|411.17|408.77|0
1655928340000|2022-06-22 20:05:40|411.31|408.91|411.31|408.91|411.31|408.91|411.17|408.77|0
1655928350000|2022-06-22 20:05:50|411.45|409.05|411.1|408.7|411.45|409.05|411.03|408.63|0
1655928360000|2022-06-22 20:06:00|411.03|408.63|411.31|408.91|411.45|409.05|411.03|408.63|0
1655928370000|2022-06-22 20:06:10|411.45|409.05|411.73|409.33|411.73|409.33|411.45|409.05|0
1655928380000|2022-06-22 20:06:20|411.87|409.47|412.16|409.76|412.16|409.76|411.87|409.47|0
1655928390000|2022-06-22 20:06:30|412.3|409.9|412.16|409.76|412.3|409.9|412.16|409.76|0
1655928400000|2022-06-22 20:06:40|412.01|409.61|411.73|409.33|412.01|409.61|411.73|409.33|0
1655928410000|2022-06-22 20:06:50|411.59|409.19|411.45|409.05|411.59|409.19|411.45|409.05|0
1655928420000|2022-06-22 20:07:00|411.59|409.19|411.45|409.05|411.59|409.19|411.45|409.05|0
1655928430000|2022-06-22 20:07:10|411.31|408.91|411.31|408.91|411.31|408.91|411.31|408.91|0
1655928440000|2022-06-22 20:07:20|411.45|409.05|412.01|409.61|412.01|409.61|411.45|409.05|0
1655928450000|2022-06-22 20:07:30|412.16|409.76|412.16|409.76|412.16|409.76|411.87|409.47|0
1655928460000|2022-06-22 20:07:40|411.87|409.47|412.01|409.61|412.01|409.61|411.87|409.47|0
1655928470000|2022-06-22 20:07:50|412.16|409.76|412.16|409.76|412.16|409.76|412.01|409.61|0
1655928480000|2022-06-22 20:08:00|412.3|409.9|412.16|409.76|412.3|409.9|412.16|409.76|0
1655928490000|2022-06-22 20:08:10|412.3|409.9|412.01|409.61|412.3|409.9|412.01|409.61|0
1655928500000|2022-06-22 20:08:20|412.16|409.76|412.3|409.9|412.3|409.9|412.01|409.61|0
1655928510000|2022-06-22 20:08:30|412.44|410.04|412.01|409.61|412.44|410.04|412.01|409.61|0
1655928520000|2022-06-22 20:08:40|412.16|409.76|411.59|409.19|412.16|409.76|411.59|409.19|0
1655928530000|2022-06-22 20:08:50|411.87|409.47|411.87|409.47|411.87|409.47|411.73|409.33|0
1655928540000|2022-06-22 20:09:00|411.73|409.33|411.59|409.19|411.73|409.33|411.59|409.19|0
1655928550000|2022-06-22 20:09:10|411.87|409.47|411.87|409.47|411.87|409.47|411.73|409.33|0
1655928560000|2022-06-22 20:09:20|411.95|409.55|411.87|409.47|412.01|409.61|411.87|409.47|0
1655928570000|2022-06-22 20:09:30|411.8|409.4|411.59|409.19|411.8|409.4|411.59|409.19|0
1655928590000|2022-06-22 20:09:50|411.45|409.05|411.73|409.33|411.73|409.33|411.45|409.05|0
1655928600000|2022-06-22 20:10:00|411.87|409.47|411.59|409.19|411.87|409.47|411.59|409.19|0
1655928610000|2022-06-22 20:10:10|411.45|409.05|411.59|409.19|411.59|409.19|411.45|409.05|0
1655928620000|2022-06-22 20:10:20|411.45|409.05|410.89|408.49|411.45|409.05|410.89|408.49|0
1655928630000|2022-06-22 20:10:30|410.74|408.34|410.74|408.34|410.74|408.34|410.74|408.34|0
1655928640000|2022-06-22 20:10:40|410.89|408.49|411.03|408.63|411.03|408.63|410.6|408.2|0
1655928650000|2022-06-22 20:10:50|410.88|408.48|410.88|408.48|410.88|408.48|410.88|408.48|0
1655928660000|2022-06-22 20:11:00|410.96|408.56|410.74|408.34|410.96|408.56|410.6|408.2|0
1655928670000|2022-06-22 20:11:10|410.68|408.28|410.6|408.2|410.68|408.28|410.6|408.2|0
1655928680000|2022-06-22 20:11:20|410.46|408.06|410.46|408.06|410.6|408.2|410.46|408.06|0
1655928690000|2022-06-22 20:11:30|410.6|408.2|410.6|408.2|410.6|408.2|410.6|408.2|0
1655928710000|2022-06-22 20:11:50|410.88|408.48|410.74|408.34|410.88|408.48|410.74|408.34|0
1655928720000|2022-06-22 20:12:00|410.88|408.48|410.82|408.42|410.88|408.48|410.74|408.34|0
1655928730000|2022-06-22 20:12:10|410.88|408.48|410.74|408.34|410.88|408.48|410.74|408.34|0
1655928740000|2022-06-22 20:12:20|410.6|408.2|410.6|408.2|410.74|408.34|410.6|408.2|0
1655928750000|2022-06-22 20:12:30|410.74|408.34|410.6|408.2|410.74|408.34|410.6|408.2|0
1655928760000|2022-06-22 20:12:40|410.74|408.34|410.74|408.34|410.74|408.34|410.68|408.28|0
1655928770000|2022-06-22 20:12:50|410.88|408.48|410.74|408.34|410.88|408.48|410.74|408.34|0
1655928780000|2022-06-22 20:13:00|410.6|408.2|410.46|408.06|410.6|408.2|410.46|408.06|0
1655928790000|2022-06-22 20:13:10|410.6|408.2|410.6|408.2|410.6|408.2|410.46|408.06|0
1655928800000|2022-06-22 20:13:20|410.53|408.13|410.6|408.2|410.6|408.2|410.53|408.13|0
1655928820000|2022-06-22 20:13:40|410.88|408.48|411.17|408.77|411.17|408.77|410.88|408.48|0
1655928830000|2022-06-22 20:13:50|411.31|408.91|411.31|408.91|411.31|408.91|411.31|408.91|0
1655928840000|2022-06-22 20:14:00|411.45|409.05|411.45|409.05|411.45|409.05|411.45|409.05|0
1655928850000|2022-06-22 20:14:10|411.02|408.62|411.02|408.62|411.02|408.62|411.02|408.62|0
1655928860000|2022-06-22 20:14:20|411.17|408.77|410.74|408.34|411.17|408.77|410.74|408.34|0
1655928870000|2022-06-22 20:14:30|410.88|408.48|410.74|408.34|410.88|408.48|410.74|408.34|0
1655928880000|2022-06-22 20:14:40|411.02|408.62|411.02|408.62|411.17|408.77|411.02|408.62|0
1655928890000|2022-06-22 20:14:50|411.17|408.77|411.31|408.91|411.31|408.91|411.17|408.77|0
1655928910000|2022-06-22 20:15:10|411.79|408.99|411.79|408.99|411.79|408.99|411.79|408.99|0
1655928920000|2022-06-22 20:15:20|411.65|408.85|411.58|408.78|411.65|408.85|411.58|408.78|0
1655928930000|2022-06-22 20:15:30|411.65|408.85|411.79|408.99|411.79|408.99|411.65|408.85|0
1655928940000|2022-06-22 20:15:40|411.65|408.85|411.79|408.99|411.79|408.99|411.65|408.85|0
1655928950000|2022-06-22 20:15:50|411.86|409.06|412.07|409.27|412.07|409.27|411.86|409.06|0
1655928960000|2022-06-22 20:16:00|411.93|409.13|411.93|409.13|411.93|409.13|411.72|408.92|0
1655928970000|2022-06-22 20:16:10|411.79|408.99|411.93|409.13|411.93|409.13|411.79|408.99|0
1655928980000|2022-06-22 20:16:20|411.79|408.99|411.93|409.13|411.93|409.13|411.79|408.99|0
1655928990000|2022-06-22 20:16:30|412.07|409.27|411.93|409.13|412.07|409.27|411.93|409.13|0
1655929000000|2022-06-22 20:16:40|412|409.2|412.21|409.41|412.35|409.55|412|409.2|0
1655929010000|2022-06-22 20:16:50|412.28|409.48|412.35|409.55|412.35|409.55|412.21|409.41|0
1655929020000|2022-06-22 20:17:00|412.49|409.69|412.49|409.69|412.49|409.69|412.49|409.69|0
1655929030000|2022-06-22 20:17:10|412.35|409.55|412.35|409.55|412.35|409.55|412.35|409.55|0
1655929040000|2022-06-22 20:17:20|412.49|409.69|412.49|409.69|412.49|409.69|412.49|409.69|0
1655929050000|2022-06-22 20:17:30|412.35|409.55|412.35|409.55|412.35|409.55|412.35|409.55|0
1655929060000|2022-06-22 20:17:40|412.21|409.41|412.28|409.48|412.28|409.48|412.21|409.41|0
1655929070000|2022-06-22 20:17:50|412.07|409.27|412.21|409.41|412.21|409.41|412.07|409.27|0
1655929080000|2022-06-22 20:18:00|412.28|409.48|412.35|409.55|412.35|409.55|412.28|409.48|0
1655929090000|2022-06-22 20:18:10|412.14|409.34|412.14|409.34|412.14|409.34|412.07|409.27|0
1655929100000|2022-06-22 20:18:20|412.35|409.55|412.35|409.55|412.35|409.55|412.35|409.55|0
1655929120000|2022-06-22 20:18:40|412.49|409.69|412.49|409.69|412.49|409.69|412.49|409.69|0
1655929140000|2022-06-22 20:19:00|412.42|409.62|412.42|409.62|412.42|409.62|412.42|409.62|0
1655929150000|2022-06-22 20:19:10|412.35|409.55|412.49|409.69|412.49|409.69|412.35|409.55|0
1655929160000|2022-06-22 20:19:20|412.21|409.41|412.35|409.55|412.35|409.55|412.21|409.41|0
1655929180000|2022-06-22 20:19:40|412.21|409.41|412.35|409.55|412.35|409.55|412.21|409.41|0
1655929190000|2022-06-22 20:19:50|412.28|409.48|412.28|409.48|412.28|409.48|412.21|409.41|0
1655929200000|2022-06-22 20:20:00|412.21|409.41|412.14|409.34|412.28|409.48|412.14|409.34|0
1655929210000|2022-06-22 20:20:10|412.21|409.41|412.21|409.41|412.21|409.41|412.07|409.27|0
1655929220000|2022-06-22 20:20:20|412.35|409.55|412.35|409.55|412.35|409.55|412.21|409.41|0
1655929230000|2022-06-22 20:20:30|412.21|409.41|412.07|409.27|412.21|409.41|412.07|409.27|0
1655929240000|2022-06-22 20:20:40|412.14|409.34|412.21|409.41|412.21|409.41|412.14|409.34|0
1655929250000|2022-06-22 20:20:50|412|409.2|412.07|409.27|412.07|409.27|412|409.2|0
1655929260000|2022-06-22 20:21:00|412|409.2|411.79|408.99|412|409.2|411.79|408.99|0
1655929270000|2022-06-22 20:21:10|411.93|409.13|411.93|409.13|412.07|409.27|411.93|409.13|0
1655929280000|2022-06-22 20:21:20|412|409.2|412.35|409.55|412.35|409.55|412|409.2|0
1655929290000|2022-06-22 20:21:30|412.21|409.41|412.21|409.41|412.21|409.41|412.21|409.41|0
1655929300000|2022-06-22 20:21:40|412.14|409.34|412.14|409.34|412.14|409.34|412.14|409.34|0
1655929310000|2022-06-22 20:21:50|412.07|409.27|412.21|409.41|412.21|409.41|412.07|409.27|0
1655929320000|2022-06-22 20:22:00|412.14|409.34|412.21|409.41|412.21|409.41|412.14|409.34|0
1655929330000|2022-06-22 20:22:10|412.14|409.34|412.28|409.48|412.28|409.48|412.14|409.34|0
1655929340000|2022-06-22 20:22:20|412.35|409.55|412.21|409.41|412.35|409.55|412.21|409.41|0
1655929350000|2022-06-22 20:22:30|412.07|409.27|412.21|409.41|412.21|409.41|412.07|409.27|0
1655929360000|2022-06-22 20:22:40|412.07|409.27|411.93|409.13|412.07|409.27|411.93|409.13|0
1655929370000|2022-06-22 20:22:50|411.79|408.99|412.07|409.27|412.07|409.27|411.79|408.99|0
1655929380000|2022-06-22 20:23:00|412.21|409.41|412.07|409.27|412.21|409.41|412.07|409.27|0
1655929390000|2022-06-22 20:23:10|411.93|409.13|411.79|408.99|411.93|409.13|411.79|408.99|0
1655929400000|2022-06-22 20:23:20|411.64|408.84|411.93|409.13|411.93|409.13|411.64|408.84|0
1655929410000|2022-06-22 20:23:30|411.64|408.84|411.36|408.56|411.64|408.84|411.36|408.56|0
1655929420000|2022-06-22 20:23:40|411.5|408.7|411.36|408.56|411.5|408.7|411.36|408.56|0
1655929440000|2022-06-22 20:24:00|411.29|408.49|411.22|408.42|411.36|408.56|411.22|408.42|0
1655929450000|2022-06-22 20:24:10|411.29|408.49|411.36|408.56|411.36|408.56|411.22|408.42|0
1655929460000|2022-06-22 20:24:20|411.22|408.42|411.22|408.42|411.22|408.42|411.22|408.42|0
1655929470000|2022-06-22 20:24:30|411.08|408.28|411.08|408.28|411.08|408.28|411.08|408.28|0
1655929480000|2022-06-22 20:24:40|410.94|408.14|410.94|408.14|410.94|408.14|410.94|408.14|0
1655929490000|2022-06-22 20:24:50|411.01|408.21|410.8|408|411.01|408.21|410.8|408|0
1655929500000|2022-06-22 20:25:00|411.08|408.28|411.22|408.42|411.22|408.42|411.08|408.28|0
1655929510000|2022-06-22 20:25:10|411.36|408.56|411.08|408.28|411.36|408.56|411.08|408.28|0
1655929520000|2022-06-22 20:25:20|411.15|408.35|411.22|408.42|411.36|408.56|411.15|408.35|0
1655929530000|2022-06-22 20:25:30|411.15|408.35|410.94|408.14|411.15|408.35|410.94|408.14|0
1655929540000|2022-06-22 20:25:40|410.87|408.07|410.94|408.14|410.94|408.14|410.87|408.07|0
1655929550000|2022-06-22 20:25:50|410.8|408|410.8|408|410.87|408.07|410.8|408|0
1655929560000|2022-06-22 20:26:00|410.94|408.14|410.94|408.14|410.94|408.14|410.94|408.14|0
1655929570000|2022-06-22 20:26:10|410.8|408|410.94|408.14|410.94|408.14|410.8|408|0
1655929580000|2022-06-22 20:26:20|411.08|408.28|410.94|408.14|411.08|408.28|410.94|408.14|0
1655929590000|2022-06-22 20:26:30|411.08|408.28|411.08|408.28|411.08|408.28|411.08|408.28|0
1655929600000|2022-06-22 20:26:40|411.22|408.42|411.22|408.42|411.22|408.42|411.22|408.42|0
1655929610000|2022-06-22 20:26:50|410.94|408.14|410.8|408|410.94|408.14|410.8|408|0
1655929620000|2022-06-22 20:27:00|410.94|408.14|410.87|408.07|410.94|408.14|410.87|408.07|0
1655929630000|2022-06-22 20:27:10|410.8|408|410.8|408|410.94|408.14|410.8|408|0
1655929640000|2022-06-22 20:27:20|411.22|408.42|411.36|408.56|411.36|408.56|411.22|408.42|0
1655929650000|2022-06-22 20:27:30|411.64|408.84|411.57|408.77|411.78|408.98|411.57|408.77|0
1655929660000|2022-06-22 20:27:40|411.5|408.7|411.36|408.56|411.5|408.7|411.36|408.56|0
1655929670000|2022-06-22 20:27:50|411.57|408.77|411.72|408.92|411.78|408.98|411.57|408.77|0
1655929680000|2022-06-22 20:28:00|411.78|408.98|411.92|409.12|411.92|409.12|411.78|408.98|0
1655929690000|2022-06-22 20:28:10|412|409.2|411.92|409.12|412|409.2|411.92|409.12|0
1655929700000|2022-06-22 20:28:20|411.78|408.98|411.92|409.12|411.92|409.12|411.78|408.98|0
1655929710000|2022-06-22 20:28:30|412.07|409.27|412.14|409.34|412.14|409.34|412.07|409.27|0
1655929720000|2022-06-22 20:28:40|412.07|409.27|412.21|409.41|412.21|409.41|412.07|409.27|0
1655929730000|2022-06-22 20:28:50|412.14|409.34|411.78|408.98|412.14|409.34|411.78|408.98|0
1655929740000|2022-06-22 20:29:00|412|409.2|412.07|409.27|412.07|409.27|411.92|409.12|0
1655929750000|2022-06-22 20:29:10|412.14|409.34|412.35|409.55|412.35|409.55|412.14|409.34|0
1655929770000|2022-06-22 20:29:30|412.49|409.69|412.63|409.83|412.63|409.83|412.49|409.69|0
1655929780000|2022-06-22 20:29:40|413.19|410.39|413.13|410.33|413.19|410.39|413.13|410.33|0
1655929790000|2022-06-22 20:29:50|413.05|410.25|413.62|410.82|413.62|410.82|413.05|410.25|0
1655929800000|2022-06-22 20:30:00|413.34|410.54|413.41|410.61|413.48|410.68|413.34|410.54|0
1655929810000|2022-06-22 20:30:10|413.48|410.68|413.34|410.54|413.48|410.68|413.34|410.54|0
1655929820000|2022-06-22 20:30:20|413.48|410.68|413.76|410.96|413.76|410.96|413.48|410.68|0
1655929830000|2022-06-22 20:30:30|413.55|410.75|413.9|411.1|413.9|411.1|413.48|410.68|0
1655929840000|2022-06-22 20:30:40|414.04|411.24|414.04|411.24|414.12|411.32|414.04|411.24|0
1655929850000|2022-06-22 20:30:50|414.19|411.39|414.33|411.53|414.33|411.53|414.19|411.39|0
1655929860000|2022-06-22 20:31:00|414.4|411.6|414.33|411.53|414.4|411.6|414.04|411.24|0
1655929870000|2022-06-22 20:31:10|414.47|411.67|414.47|411.67|414.47|411.67|414.33|411.53|0
1655929880000|2022-06-22 20:31:20|414.4|411.6|414.47|411.67|414.47|411.67|414.4|411.6|0
1655929890000|2022-06-22 20:31:30|414.33|411.53|414.18|411.38|414.33|411.53|414.18|411.38|0
1655929900000|2022-06-22 20:31:40|414.26|411.46|414.18|411.38|414.26|411.46|414.18|411.38|0
1655929910000|2022-06-22 20:31:50|414.33|411.53|414.4|411.6|414.4|411.6|414.18|411.38|0
1655929920000|2022-06-22 20:32:00|414.33|411.53|414.4|411.6|414.47|411.67|414.33|411.53|0
1655929930000|2022-06-22 20:32:10|414.47|411.67|414.18|411.38|414.47|411.67|414.18|411.38|0
1655929940000|2022-06-22 20:32:20|414.26|411.46|414.26|411.46|414.26|411.46|414.18|411.38|0
1655929950000|2022-06-22 20:32:30|414.33|411.53|414.33|411.53|414.33|411.53|414.33|411.53|0
1655929960000|2022-06-22 20:32:40|414.47|411.67|414.47|411.67|414.47|411.67|414.47|411.67|0
1655929980000|2022-06-22 20:33:00|414.33|411.53|414.47|411.67|414.47|411.67|414.26|411.46|0
1655930000000|2022-06-22 20:33:20|414.75|411.95|414.68|411.88|414.75|411.95|414.68|411.88|0
1655930010000|2022-06-22 20:33:30|414.75|411.95|414.75|411.95|414.75|411.95|414.68|411.88|0
1655930020000|2022-06-22 20:33:40|414.68|411.88|414.61|411.81|414.68|411.88|414.61|411.81|0
1655930030000|2022-06-22 20:33:50|414.75|411.95|414.75|411.95|414.75|411.95|414.75|411.95|0
1655930050000|2022-06-22 20:34:10|414.68|411.88|414.75|411.95|414.75|411.95|414.68|411.88|0
1655930070000|2022-06-22 20:34:30|415.03|412.23|415.03|412.23|415.03|412.23|415.03|412.23|0
1655930080000|2022-06-22 20:34:40|414.89|412.09|414.75|411.95|414.89|412.09|414.75|411.95|0
1655930090000|2022-06-22 20:34:50|414.82|412.02|414.68|411.88|414.82|412.02|414.61|411.81|0
1655930100000|2022-06-22 20:35:00|414.61|411.81|414.61|411.81|414.61|411.81|414.61|411.81|0
1655930110000|2022-06-22 20:35:10|414.47|411.67|414.47|411.67|414.47|411.67|414.47|411.67|0
1655930120000|2022-06-22 20:35:20|414.61|411.81|414.61|411.81|414.61|411.81|414.61|411.81|0
1655930140000|2022-06-22 20:35:40|414.75|411.95|414.89|412.09|414.89|412.09|414.75|411.95|0
1655930180000|2022-06-22 20:36:20|414.75|411.95|414.75|411.95|414.82|412.02|414.75|411.95|0
1655930190000|2022-06-22 20:36:30|414.61|411.81|414.89|412.09|414.89|412.09|414.61|411.81|0
1655930200000|2022-06-22 20:36:40|414.97|412.17|415.18|412.38|415.18|412.38|414.97|412.17|0
1655930210000|2022-06-22 20:36:50|415.17|412.37|415.03|412.23|415.17|412.37|415.03|412.23|0
1655930230000|2022-06-22 20:37:10|414.89|412.09|414.89|412.09|414.89|412.09|414.89|412.09|0
1655930240000|2022-06-22 20:37:20|415.03|412.23|415.03|412.23|415.03|412.23|415.03|412.23|0
1655930250000|2022-06-22 20:37:30|415.17|412.37|414.96|412.16|415.17|412.37|414.96|412.16|0
1655930260000|2022-06-22 20:37:40|414.61|411.81|414.47|411.67|414.61|411.81|414.47|411.67|0
1655930270000|2022-06-22 20:37:50|414.32|411.52|414.04|411.24|414.32|411.52|413.76|410.96|0
1655930280000|2022-06-22 20:38:00|413.9|411.1|413.76|410.96|413.9|411.1|413.76|410.96|0
1655930290000|2022-06-22 20:38:10|413.9|411.1|413.97|411.17|414.04|411.24|413.9|411.1|0
1655930300000|2022-06-22 20:38:20|414.04|411.24|414.04|411.24|414.04|411.24|413.97|411.17|0
1655930310000|2022-06-22 20:38:30|413.9|411.1|414.04|411.24|414.04|411.24|413.9|411.1|0
1655930330000|2022-06-22 20:38:50|414.18|411.38|414.04|411.24|414.26|411.46|414.04|411.24|0
1655930350000|2022-06-22 20:39:10|413.9|411.1|413.9|411.1|413.9|411.1|413.9|411.1|0
1655930360000|2022-06-22 20:39:20|413.76|410.96|413.83|411.03|413.9|411.1|413.76|410.96|0
1655930370000|2022-06-22 20:39:30|413.76|410.96|413.69|410.89|413.76|410.96|413.69|410.89|0
1655930380000|2022-06-22 20:39:40|413.76|410.96|413.76|410.96|413.76|410.96|413.62|410.82|0
1655930390000|2022-06-22 20:39:50|413.9|411.1|413.62|410.82|413.9|411.1|413.62|410.82|0
1655930400000|2022-06-22 20:40:00|413.47|410.67|413.47|410.67|413.47|410.67|413.47|410.67|0
1655930420000|2022-06-22 20:40:20|413.62|410.82|413.76|410.96|413.76|410.96|413.62|410.82|0
1655930430000|2022-06-22 20:40:30|413.69|410.89|413.33|410.53|413.69|410.89|413.33|410.53|0
1655930440000|2022-06-22 20:40:40|413.26|410.46|413.19|410.39|413.33|410.53|413.19|410.39|0
1655930450000|2022-06-22 20:40:50|413.05|410.25|413.33|410.53|413.33|410.53|413.05|410.25|0
1655930460000|2022-06-22 20:41:00|413.19|410.39|413.33|410.53|413.33|410.53|413.19|410.39|0
1655930470000|2022-06-22 20:41:10|413.47|410.67|413.19|410.39|413.47|410.67|413.05|410.25|0
1655930480000|2022-06-22 20:41:20|413.12|410.32|413.05|410.25|413.33|410.53|413.05|410.25|0
1655930490000|2022-06-22 20:41:30|411.91|409.11|412.05|409.25|412.19|409.39|411.91|409.11|0
1655930500000|2022-06-22 20:41:40|412.69|409.89|412.48|409.68|412.69|409.89|412.41|409.61|0
1655930510000|2022-06-22 20:41:50|412.55|409.75|412.48|409.68|412.55|409.75|412.48|409.68|0
1655930520000|2022-06-22 20:42:00|412.55|409.75|412.55|409.75|412.55|409.75|412.55|409.75|0
1655930530000|2022-06-22 20:42:10|412.27|409.47|412.55|409.75|412.55|409.75|412.27|409.47|0
1655930540000|2022-06-22 20:42:20|412.48|409.68|412.62|409.82|412.62|409.82|412.48|409.68|0
1655930550000|2022-06-22 20:42:30|412.55|409.75|412.55|409.75|412.69|409.89|412.55|409.75|0
1655930560000|2022-06-22 20:42:40|412.62|409.82|412.69|409.89|412.69|409.89|412.62|409.82|0
1655930570000|2022-06-22 20:42:50|412.83|410.03|412.83|410.03|412.83|410.03|412.83|410.03|0
1655930580000|2022-06-22 20:43:00|412.97|410.17|412.83|410.03|412.97|410.17|412.83|410.03|0
1655930590000|2022-06-22 20:43:10|412.97|410.17|413.05|410.25|413.12|410.32|412.97|410.17|0
1655930600000|2022-06-22 20:43:20|413.12|410.32|413.4|410.6|413.4|410.6|413.12|410.32|0
1655930610000|2022-06-22 20:43:30|413.33|410.53|413.4|410.6|413.4|410.6|413.33|410.53|0
1655930620000|2022-06-22 20:43:40|413.54|410.74|413.61|410.81|413.61|410.81|413.54|410.74|0
1655930630000|2022-06-22 20:43:50|413.54|410.74|413.68|410.88|413.68|410.88|413.54|410.74|0
1655930640000|2022-06-22 20:44:00|413.54|410.74|413.54|410.74|413.54|410.74|413.54|410.74|0
1655930650000|2022-06-22 20:44:10|413.4|410.6|413.26|410.46|413.4|410.6|413.26|410.46|0
1655930660000|2022-06-22 20:44:20|413.05|410.25|413.11|410.31|413.11|410.31|413.05|410.25|0
1655930670000|2022-06-22 20:44:30|413.26|410.46|413.11|410.31|413.26|410.46|413.11|410.31|0
1655930680000|2022-06-22 20:44:40|412.97|410.17|412.83|410.03|412.97|410.17|412.83|410.03|0
1655930690000|2022-06-22 20:44:50|412.97|410.17|412.97|410.17|413.11|410.31|412.97|410.17|0
1655930700000|2022-06-22 20:45:00|413.05|410.25|413.05|410.25|413.26|410.46|413.05|410.25|0
1655930710000|2022-06-22 20:45:10|412.97|410.17|413.05|410.25|413.05|410.25|412.97|410.17|0
1655930720000|2022-06-22 20:45:20|413.26|410.46|413.26|410.46|413.26|410.46|413.26|410.46|0
1655930730000|2022-06-22 20:45:30|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1655930740000|2022-06-22 20:45:40|413.54|410.74|413.68|410.88|413.68|410.88|413.4|410.6|0
1655930750000|2022-06-22 20:45:50|413.82|411.02|413.68|410.88|413.82|411.02|413.68|410.88|0
1655930760000|2022-06-22 20:46:00|413.61|410.81|413.54|410.74|413.68|410.88|413.54|410.74|0
1655930770000|2022-06-22 20:46:10|413.4|410.6|413.54|410.74|413.54|410.74|413.4|410.6|0
1655930780000|2022-06-22 20:46:20|413.61|410.81|413.68|410.88|413.68|410.88|413.61|410.81|0
1655930810000|2022-06-22 20:46:50|413.82|411.02|413.9|411.1|413.9|411.1|413.82|411.02|0
1655930820000|2022-06-22 20:47:00|413.68|410.88|413.61|410.81|413.68|410.88|413.4|410.6|0
1655930830000|2022-06-22 20:47:10|413.82|411.02|413.68|410.88|413.82|411.02|413.68|410.88|0
1655930840000|2022-06-22 20:47:20|413.61|410.81|413.54|410.74|413.61|410.81|413.54|410.74|0
1655930850000|2022-06-22 20:47:30|413.61|410.81|413.68|410.88|413.68|410.88|413.61|410.81|0
1655930860000|2022-06-22 20:47:40|413.54|410.74|413.82|411.02|413.82|411.02|413.54|410.74|0
1655930870000|2022-06-22 20:47:50|413.68|410.88|414.04|411.24|414.11|411.31|413.68|410.88|0
1655930880000|2022-06-22 20:48:00|414.11|411.31|414.11|411.31|414.11|411.31|414.11|411.31|0
1655930890000|2022-06-22 20:48:10|414.04|411.24|414.53|411.73|414.53|411.73|414.04|411.24|0
1655930900000|2022-06-22 20:48:20|414.25|411.45|413.96|411.16|414.25|411.45|413.82|411.02|0
1655930910000|2022-06-22 20:48:30|414.04|411.24|414.11|411.31|414.11|411.31|414.04|411.24|0
1655930920000|2022-06-22 20:48:40|413.96|411.16|414.11|411.31|414.11|411.31|413.96|411.16|0
1655930930000|2022-06-22 20:48:50|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1655930950000|2022-06-22 20:49:10|414.11|411.31|414.11|411.31|414.11|411.31|414.11|411.31|0
1655930960000|2022-06-22 20:49:20|414.25|411.45|414.11|411.31|414.32|411.52|414.11|411.31|0
1655930970000|2022-06-22 20:49:30|413.9|411.1|413.96|411.16|413.96|411.16|413.82|411.02|0
1655930980000|2022-06-22 20:49:40|414.25|411.45|414.32|411.52|414.39|411.59|414.25|411.45|0
1655930990000|2022-06-22 20:49:50|414.25|411.45|414.1|411.3|414.25|411.45|414.1|411.3|0
1655931000000|2022-06-22 20:50:00|414.18|411.38|414.1|411.3|414.39|411.59|414.1|411.3|0
1655931010000|2022-06-22 20:50:10|414.25|411.45|414.1|411.3|414.25|411.45|414.1|411.3|0
1655931020000|2022-06-22 20:50:20|414.25|411.45|414.1|411.3|414.25|411.45|414.1|411.3|0
1655931030000|2022-06-22 20:50:30|414.18|411.38|414.25|411.45|414.25|411.45|414.18|411.38|0
1655931040000|2022-06-22 20:50:40|414.18|411.38|414.1|411.3|414.25|411.45|414.1|411.3|0
1655931060000|2022-06-22 20:51:00|414.04|411.24|414.1|411.3|414.1|411.3|414.04|411.24|0
1655931070000|2022-06-22 20:51:10|413.96|411.16|413.82|411.02|413.96|411.16|413.82|411.02|0
1655931080000|2022-06-22 20:51:20|413.68|410.88|413.75|410.95|413.82|411.02|413.68|410.88|0
1655931090000|2022-06-22 20:51:30|413.82|411.02|413.82|411.02|413.82|411.02|413.75|410.95|0
1655931100000|2022-06-22 20:51:40|413.96|411.16|413.82|411.02|413.96|411.16|413.82|411.02|0
1655931120000|2022-06-22 20:52:00|413.96|411.16|413.82|411.02|413.96|411.16|413.82|411.02|0
1655931130000|2022-06-22 20:52:10|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1655931140000|2022-06-22 20:52:20|413.82|411.02|413.82|411.02|413.82|411.02|413.82|411.02|0
1655931150000|2022-06-22 20:52:30|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1655931170000|2022-06-22 20:52:50|414.1|411.3|413.82|411.02|414.1|411.3|413.82|411.02|0
1655931190000|2022-06-22 20:53:10|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1655931200000|2022-06-22 20:53:20|414.1|411.3|414.1|411.3|414.1|411.3|414.1|411.3|0
1655931220000|2022-06-22 20:53:40|414.25|411.45|414.25|411.45|414.25|411.45|414.1|411.3|0
1655931230000|2022-06-22 20:53:50|414.32|411.52|414.39|411.59|414.39|411.59|414.25|411.45|0
1655931240000|2022-06-22 20:54:00|414.18|411.38|414.39|411.59|414.39|411.59|414.1|411.3|0
1655931250000|2022-06-22 20:54:10|414.53|411.73|414.53|411.73|414.53|411.73|414.53|411.73|0
1655931260000|2022-06-22 20:54:20|414.6|411.8|414.6|411.8|414.6|411.8|414.6|411.8|0
1655931270000|2022-06-22 20:54:30|414.67|411.87|414.67|411.87|414.67|411.87|414.53|411.73|0
1655931300000|2022-06-22 20:55:00|414.74|411.94|414.81|412.01|414.81|412.01|414.74|411.94|0
1655931310000|2022-06-22 20:55:10|414.67|411.87|413.96|411.16|414.67|411.87|413.96|411.16|0
1655931320000|2022-06-22 20:55:20|414.03|411.23|413.96|411.16|414.1|411.3|413.96|411.16|0
1655931330000|2022-06-22 20:55:30|414.1|411.3|414.24|411.44|414.24|411.44|414.1|411.3|0
1655931340000|2022-06-22 20:55:40|414.39|411.59|414.1|411.3|414.39|411.59|414.1|411.3|0
1655931350000|2022-06-22 20:55:50|414.39|411.59|414.46|411.66|414.46|411.66|414.39|411.59|0
1655931360000|2022-06-22 20:56:00|414.24|411.44|414.53|411.73|414.53|411.73|414.24|411.44|0
1655931370000|2022-06-22 20:56:10|414.39|411.59|414.39|411.59|414.53|411.73|414.39|411.59|0
1655931380000|2022-06-22 20:56:20|414.24|411.44|414.46|411.66|414.46|411.66|414.24|411.44|0
1655931390000|2022-06-22 20:56:30|414.53|411.73|414.67|411.87|414.67|411.87|414.53|411.73|0
1655931400000|2022-06-22 20:56:40|414.81|412.01|414.67|411.87|414.81|412.01|414.67|411.87|0
1655931410000|2022-06-22 20:56:50|414.74|411.94|414.53|411.73|414.74|411.94|414.39|411.59|0
1655931420000|2022-06-22 20:57:00|414.46|411.66|414.39|411.59|414.46|411.66|414.39|411.59|0
1655931450000|2022-06-22 20:57:30|414.46|411.66|414.46|411.66|414.46|411.66|414.46|411.66|0
1655931460000|2022-06-22 20:57:40|414.39|411.59|414.39|411.59|414.46|411.66|414.39|411.59|0
1655931470000|2022-06-22 20:57:50|414.67|411.87|414.67|411.87|414.67|411.87|414.67|411.87|0
1655931480000|2022-06-22 20:58:00|414.53|411.73|414.53|411.73|414.53|411.73|414.53|411.73|0
1655931510000|2022-06-22 20:58:30|414.39|411.59|414.39|411.59|414.39|411.59|414.39|411.59|0
1655931530000|2022-06-22 20:58:50|414.32|411.52|414.24|411.44|414.32|411.52|414.24|411.44|0
1655931540000|2022-06-22 20:59:00|414.39|411.59|414.39|411.59|414.39|411.59|414.39|411.59|0
1655931550000|2022-06-22 20:59:10|414.24|411.44|414.24|411.44|414.24|411.44|414.24|411.44|0
1655931580000|2022-06-22 20:59:40|414.1|411.3|414.24|411.44|414.24|411.44|414.1|411.3|0
1655931590000|2022-06-22 20:59:50|414.32|411.52|414.17|411.37|414.32|411.52|414.17|411.37|0
1655931600000|2022-06-22 21:00:00|414.2|411.4|414.2|411.4|414.2|411.4|414.2|411.4|0
1655931630000|2022-06-22 21:00:30|414.3|411.5|414.3|411.5|414.3|411.5|414.3|411.5|0
1655931650000|2022-06-22 21:00:50|414.2|411.4|414.2|411.4|414.2|411.4|414.2|411.4|0
1655931660000|2022-06-22 21:01:00|414.22|411.42|414.22|411.42|414.22|411.42|414.22|411.42|0
1655931670000|2022-06-22 21:01:10|414.32|411.52|414.32|411.52|414.32|411.52|414.32|411.52|0
1655931680000|2022-06-22 21:01:20|414.47|411.67|414.47|411.67|414.47|411.67|414.47|411.67|0
1655931710000|2022-06-22 21:01:50|414.51|411.71|414.51|411.71|414.51|411.71|414.51|411.71|0
1655931720000|2022-06-22 21:02:00|414.47|411.67|414.47|411.67|414.47|411.67|414.47|411.67|0
1655931740000|2022-06-22 21:02:20|414.49|411.69|414.53|411.73|414.53|411.73|414.49|411.69|0
1655931760000|2022-06-22 21:02:40|414.49|411.69|414.49|411.69|414.49|411.69|414.49|411.69|0
1655931770000|2022-06-22 21:02:50|414.42|411.62|414.42|411.62|414.42|411.62|414.42|411.62|0
1655931780000|2022-06-22 21:03:00|414.53|411.73|414.55|411.75|414.55|411.75|414.49|411.69|0
1655931800000|2022-06-22 21:03:20|414.49|411.69|414.49|411.69|414.49|411.69|414.49|411.69|0
1655931810000|2022-06-22 21:03:30|414.47|411.67|414.47|411.67|414.47|411.67|414.47|411.67|0
1655931830000|2022-06-22 21:03:50|414.45|411.65|414.45|411.65|414.45|411.65|414.45|411.65|0
1655931950000|2022-06-22 21:05:50|414.2|411.4|414.3|411.5|414.3|411.5|414.2|411.4|0
1655931980000|2022-06-22 21:06:20|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1655932020000|2022-06-22 21:07:00|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1655932030000|2022-06-22 21:07:10|414.17|411.37|414.17|411.37|414.17|411.37|414.17|411.37|0
1655932040000|2022-06-22 21:07:20|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1655932080000|2022-06-22 21:08:00|414.15|411.35|414.15|411.35|414.15|411.35|414.15|411.35|0
1655932150000|2022-06-22 21:09:10|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1655932160000|2022-06-22 21:09:20|414.11|411.31|414.11|411.31|414.11|411.31|414.11|411.31|0
1655932170000|2022-06-22 21:09:30|414.23|411.43|414.23|411.43|414.23|411.43|414.23|411.43|0
1655932180000|2022-06-22 21:09:40|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1655932190000|2022-06-22 21:09:50|414.3|411.5|414.05|411.25|414.3|411.5|414.05|411.25|0
1655932200000|2022-06-22 21:10:00|414.07|411.27|414.07|411.27|414.07|411.27|414.07|411.27|0
1655932210000|2022-06-22 21:10:10|414.05|411.25|414.05|411.25|414.05|411.25|414.05|411.25|0
1655932220000|2022-06-22 21:10:20|414.03|411.23|414.03|411.23|414.03|411.23|414.03|411.23|0
1655932270000|2022-06-22 21:11:10|414.01|411.21|414.01|411.21|414.01|411.21|414.01|411.21|0
1655932280000|2022-06-22 21:11:20|413.98|411.18|413.98|411.18|413.98|411.18|413.98|411.18|0
1655932290000|2022-06-22 21:11:30|414.01|411.21|414.05|411.25|414.05|411.25|414.01|411.21|0
1655932300000|2022-06-22 21:11:40|414.03|411.23|414.03|411.23|414.03|411.23|414.03|411.23|0
1655932310000|2022-06-22 21:11:50|414.09|411.29|414.09|411.29|414.09|411.29|414.09|411.29|0
1655932330000|2022-06-22 21:12:10|414.07|411.27|414.07|411.27|414.07|411.27|414.07|411.27|0
1655932340000|2022-06-22 21:12:20|414.05|411.25|414.05|411.25|414.05|411.25|414.05|411.25|0
1655932350000|2022-06-22 21:12:30|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1655932360000|2022-06-22 21:12:40|414.29|411.49|414.29|411.49|414.29|411.49|414.29|411.49|0
1655932370000|2022-06-22 21:12:50|414.4|411.6|414.34|411.54|414.4|411.6|414.34|411.54|0
1655932390000|2022-06-22 21:13:10|414.38|411.58|414.38|411.58|414.38|411.58|414.38|411.58|0
1655932410000|2022-06-22 21:13:30|414.34|411.54|414.34|411.54|414.34|411.54|414.34|411.54|0
1655932430000|2022-06-22 21:13:50|414.36|411.56|414.36|411.56|414.36|411.56|414.36|411.56|0
1655932520000|2022-06-22 21:15:20|414.15|411.35|414.15|411.35|414.15|411.35|414.15|411.35|0
1655932580000|2022-06-22 21:16:20|414.09|411.29|414.09|411.29|414.09|411.29|414.09|411.29|0
1655932690000|2022-06-22 21:18:10|414.15|411.35|414.15|411.35|414.15|411.35|414.15|411.35|0
1655932710000|2022-06-22 21:18:30|414.13|411.33|414.13|411.33|414.13|411.33|414.13|411.33|0
1655932720000|2022-06-22 21:18:40|414.11|411.31|414.11|411.31|414.11|411.31|414.11|411.31|0
1655932730000|2022-06-22 21:18:50|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1655932830000|2022-06-22 21:20:30|414.15|411.35|414.13|411.33|414.15|411.35|414.13|411.33|0
1655932860000|2022-06-22 21:21:00|414.17|411.37|414.17|411.37|414.17|411.37|414.17|411.37|0
1655932920000|2022-06-22 21:22:00|414.27|411.47|414.19|411.39|414.27|411.47|414.19|411.39|0
1655932940000|2022-06-22 21:22:20|414.23|411.43|414.23|411.43|414.23|411.43|414.23|411.43|0
1655932950000|2022-06-22 21:22:30|414.29|411.49|414.21|411.41|414.29|411.49|414.21|411.41|0
1655932990000|2022-06-22 21:23:10|414.23|411.43|414.23|411.43|414.23|411.43|414.23|411.43|0
1655933040000|2022-06-22 21:24:00|414.34|411.54|414.34|411.54|414.34|411.54|414.34|411.54|0
1655933060000|2022-06-22 21:24:20|414.35|411.55|414.35|411.55|414.35|411.55|414.35|411.55|0
1655933120000|2022-06-22 21:25:20|414.4|411.6|414.4|411.6|414.4|411.6|414.4|411.6|0
1655933130000|2022-06-22 21:25:30|414.42|411.62|414.42|411.62|414.42|411.62|414.42|411.62|0
1655933140000|2022-06-22 21:25:40|414.41|411.61|414.41|411.61|414.41|411.61|414.41|411.61|0
1655933150000|2022-06-22 21:25:50|414.48|411.68|414.48|411.68|414.48|411.68|414.48|411.68|0
1655933160000|2022-06-22 21:26:00|414.44|411.64|414.44|411.64|414.44|411.64|414.44|411.64|0
1655933240000|2022-06-22 21:27:20|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1655933270000|2022-06-22 21:27:50|414.48|411.68|414.48|411.68|414.48|411.68|414.48|411.68|0
1655933280000|2022-06-22 21:28:00|414.54|411.74|414.54|411.74|414.54|411.74|414.54|411.74|0
1655933290000|2022-06-22 21:28:10|414.52|411.72|414.52|411.72|414.52|411.72|414.52|411.72|0
1655933320000|2022-06-22 21:28:40|414.65|411.85|414.65|411.85|414.65|411.85|414.65|411.85|0
1655933330000|2022-06-22 21:28:50|414.69|411.89|414.6|411.8|414.69|411.89|414.6|411.8|0
1655933340000|2022-06-22 21:29:00|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1655933350000|2022-06-22 21:29:10|414.54|411.74|414.54|411.74|414.54|411.74|414.54|411.74|0
1655933460000|2022-06-22 21:31:00|414.56|411.76|414.31|411.51|414.56|411.76|414.31|411.51|0
1655933500000|2022-06-22 21:31:40|414.27|411.47|414.27|411.47|414.27|411.47|414.27|411.47|0
1655933510000|2022-06-22 21:31:50|414.12|411.32|414.44|411.64|414.44|411.64|414.12|411.32|0
1655933570000|2022-06-22 21:32:50|414.43|411.63|414.43|411.63|414.43|411.63|414.43|411.63|0
1655933650000|2022-06-22 21:34:10|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1655934010000|2022-06-22 21:40:10|414.45|411.65|414.45|411.65|414.45|411.65|414.45|411.65|0
1655934020000|2022-06-22 21:40:20|414.53|411.73|414.53|411.73|414.53|411.73|414.53|411.73|0
1655934040000|2022-06-22 21:40:40|414.45|411.65|414.33|411.53|414.45|411.65|414.33|411.53|0
1655934050000|2022-06-22 21:40:50|414.37|411.57|414.37|411.57|414.37|411.57|414.37|411.57|0
1655934060000|2022-06-22 21:41:00|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1655934120000|2022-06-22 21:42:00|414.6|411.8|414.6|411.8|414.6|411.8|414.6|411.8|0
1655934260000|2022-06-22 21:44:20|414.66|411.86|414.66|411.86|414.66|411.86|414.66|411.86|0
1655934270000|2022-06-22 21:44:30|414.6|411.8|414.6|411.8|414.6|411.8|414.6|411.8|0
1655934310000|2022-06-22 21:45:10|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1655934470000|2022-06-22 21:47:50|414.55|411.75|414.59|411.79|414.59|411.79|414.55|411.75|0
1655934490000|2022-06-22 21:48:10|414.58|411.78|414.59|411.79|414.59|411.79|414.58|411.78|0
1655934510000|2022-06-22 21:48:30|414.55|411.75|414.55|411.75|414.55|411.75|414.55|411.75|0
1655934530000|2022-06-22 21:48:50|414.8|412|414.55|411.75|414.8|412|414.55|411.75|0
1655934560000|2022-06-22 21:49:20|414.53|411.73|414.53|411.73|414.53|411.73|414.53|411.73|0
1655934590000|2022-06-22 21:49:50|414.55|411.75|414.55|411.75|414.55|411.75|414.55|411.75|0
1655934620000|2022-06-22 21:50:20|414.51|411.71|414.51|411.71|414.51|411.71|414.51|411.71|0
1655934640000|2022-06-22 21:50:40|414.45|411.65|414.45|411.65|414.45|411.65|414.45|411.65|0
1655934650000|2022-06-22 21:50:50|414.39|411.59|414.39|411.59|414.39|411.59|414.39|411.59|0
1655934770000|2022-06-22 21:52:50|414.37|411.57|414.37|411.57|414.37|411.57|414.37|411.57|0
1655934780000|2022-06-22 21:53:00|414.39|411.59|414.39|411.59|414.39|411.59|414.39|411.59|0
1655934800000|2022-06-22 21:53:20|414.36|411.56|414.36|411.56|414.36|411.56|414.36|411.56|0
1655934910000|2022-06-22 21:55:10|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1655934980000|2022-06-22 21:56:20|414.3|411.5|414.3|411.5|414.3|411.5|414.3|411.5|0
1655935030000|2022-06-22 21:57:10|414.26|411.46|414.28|411.48|414.28|411.48|414.26|411.46|0
1655935060000|2022-06-22 21:57:40|414.4|411.6|414.39|411.59|414.4|411.6|414.39|411.59|0
1655935070000|2022-06-22 21:57:50|414.4|411.6|414.4|411.6|414.4|411.6|414.4|411.6|0
1655935100000|2022-06-22 21:58:20|414.36|411.56|414.36|411.56|414.36|411.56|414.36|411.56|0
1655935110000|2022-06-22 21:58:30|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1655935120000|2022-06-22 21:58:40|414.34|411.54|414.36|411.56|414.36|411.56|414.34|411.54|0
1655935140000|2022-06-22 21:59:00|414.34|411.54|414.34|411.54|414.34|411.54|414.34|411.54|0
1655935150000|2022-06-22 21:59:10|414.36|411.56|414.36|411.56|414.36|411.56|414.36|411.56|0
1655935160000|2022-06-22 21:59:20|414.34|411.54|414.34|411.54|414.34|411.54|414.34|411.54|0
1655935180000|2022-06-22 21:59:40|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1655935190000|2022-06-22 21:59:50|414.21|411.41|414.21|411.41|414.21|411.41|414.21|411.41|0
1655935200000|2022-06-22 22:00:00|413.59|410.79|414.01|411.21|414.29|411.49|413.59|410.79|0
1655935210000|2022-06-22 22:00:10|413.94|411.14|414.08|411.28|414.15|411.35|413.94|411.14|0
1655935220000|2022-06-22 22:00:20|413.94|411.14|413.37|410.57|413.94|411.14|413.37|410.57|0
1655935230000|2022-06-22 22:00:30|413.02|410.22|413.23|410.43|413.23|410.43|413.02|410.22|0
1655935240000|2022-06-22 22:00:40|413.02|410.22|412.66|409.86|413.02|410.22|412.66|409.86|0
1655935250000|2022-06-22 22:00:50|412.38|409.58|412.59|409.79|412.59|409.79|412.38|409.58|0
1655935260000|2022-06-22 22:01:00|412.66|409.86|412.88|410.08|412.88|410.08|412.66|409.86|0
1655935270000|2022-06-22 22:01:10|413.09|410.29|412.94|410.14|413.09|410.29|412.94|410.14|0
1655935280000|2022-06-22 22:01:20|413.02|410.22|412.94|410.14|413.02|410.22|412.94|410.14|0
1655935290000|2022-06-22 22:01:30|412.88|410.08|412.88|410.08|412.94|410.14|412.88|410.08|0
1655935300000|2022-06-22 22:01:40|412.94|410.14|413.09|410.29|413.09|410.29|412.94|410.14|0
1655935320000|2022-06-22 22:02:00|413.3|410.5|413.02|410.22|413.3|410.5|413.02|410.22|0
1655935330000|2022-06-22 22:02:10|412.94|410.14|412.94|410.14|413.02|410.22|412.94|410.14|0
1655935340000|2022-06-22 22:02:20|413.09|410.29|412.8|410|413.09|410.29|412.8|410|0
1655935350000|2022-06-22 22:02:30|412.66|409.86|412.66|409.86|412.66|409.86|412.66|409.86|0
1655935360000|2022-06-22 22:02:40|412.8|410|412.8|410|412.8|410|412.66|409.86|0
1655935370000|2022-06-22 22:02:50|412.66|409.86|412.8|410|412.8|410|412.66|409.86|0
1655935380000|2022-06-22 22:03:00|412.88|410.08|412.8|410|412.94|410.14|412.8|410|0
1655935390000|2022-06-22 22:03:10|412.73|409.93|412.8|410|412.8|410|412.73|409.93|0
1655935410000|2022-06-22 22:03:30|412.94|410.14|412.94|410.14|412.94|410.14|412.94|410.14|0
1655935420000|2022-06-22 22:03:40|412.8|410|412.8|410|412.8|410|412.8|410|0
1655935430000|2022-06-22 22:03:50|412.94|410.14|412.94|410.14|412.94|410.14|412.94|410.14|0
1655935440000|2022-06-22 22:04:00|412.8|410|412.8|410|412.8|410|412.8|410|0
1655935450000|2022-06-22 22:04:10|413.08|410.28|413.02|410.22|413.08|410.28|413.02|410.22|0
1655935460000|2022-06-22 22:04:20|412.94|410.14|412.94|410.14|412.94|410.14|412.94|410.14|0
1655935470000|2022-06-22 22:04:30|412.88|410.08|412.88|410.08|412.88|410.08|412.88|410.08|0
1655935480000|2022-06-22 22:04:40|412.94|410.14|413.37|410.57|413.37|410.57|412.94|410.14|0
1655935490000|2022-06-22 22:04:50|413.51|410.71|413.37|410.57|413.51|410.71|413.37|410.57|0
1655935500000|2022-06-22 22:05:00|413.51|410.71|413.65|410.85|413.65|410.85|413.51|410.71|0
1655935510000|2022-06-22 22:05:10|413.79|410.99|414.08|411.28|414.08|411.28|413.79|410.99|0
1655935520000|2022-06-22 22:05:20|414.22|411.42|414.5|411.7|414.86|412.06|414.22|411.42|0
1655935530000|2022-06-22 22:05:30|414.79|411.99|414.36|411.56|414.86|412.06|414.36|411.56|0
1655935540000|2022-06-22 22:05:40|414.58|411.78|414.58|411.78|414.64|411.84|414.58|411.78|0
1655935550000|2022-06-22 22:05:50|414.64|411.84|414.64|411.84|414.79|411.99|414.64|411.84|0
1655935560000|2022-06-22 22:06:00|414.58|411.78|414.64|411.84|414.64|411.84|414.58|411.78|0
1655935570000|2022-06-22 22:06:10|414.5|411.7|414.36|411.56|414.5|411.7|414.36|411.56|0
1655935580000|2022-06-22 22:06:20|414.08|411.28|414.08|411.28|414.08|411.28|413.93|411.13|0
1655935590000|2022-06-22 22:06:30|414.15|411.35|414.08|411.28|414.15|411.35|414.08|411.28|0
1655935600000|2022-06-22 22:06:40|414.15|411.35|414.5|411.7|414.5|411.7|414.15|411.35|0
1655935610000|2022-06-22 22:06:50|414.64|411.84|414.79|411.99|414.79|411.99|414.64|411.84|0
1655935620000|2022-06-22 22:07:00|414.72|411.92|414.64|411.84|414.72|411.92|414.64|411.84|0
1655935630000|2022-06-22 22:07:10|414.58|411.78|414.58|411.78|414.79|411.99|414.5|411.7|0
1655935640000|2022-06-22 22:07:20|414.64|411.84|414.64|411.84|414.72|411.92|414.58|411.78|0
1655935650000|2022-06-22 22:07:30|414.72|411.92|414.93|412.13|414.93|412.13|414.64|411.84|0
1655935660000|2022-06-22 22:07:40|414.86|412.06|414.72|411.92|414.86|412.06|414.72|411.92|0
1655935670000|2022-06-22 22:07:50|415.21|412.41|415.71|412.91|415.71|412.91|415.07|412.27|0
1655935680000|2022-06-22 22:08:00|415.64|412.84|415.71|412.91|415.78|412.98|415.64|412.84|0
1655935690000|2022-06-22 22:08:10|415.78|412.98|415.71|412.91|415.78|412.98|415.71|412.91|0
1655935700000|2022-06-22 22:08:20|415.85|413.05|416.06|413.26|416.06|413.26|415.78|412.98|0
1655935710000|2022-06-22 22:08:30|416.28|413.48|416.42|413.62|416.63|413.83|416.28|413.48|0
1655935720000|2022-06-22 22:08:40|416.63|413.83|416.49|413.69|416.63|413.83|416.49|413.69|0
1655935730000|2022-06-22 22:08:50|416.71|413.91|416.71|413.91|416.78|413.98|416.63|413.83|0
1655935740000|2022-06-22 22:09:00|416.63|413.83|416.92|414.12|416.92|414.12|416.63|413.83|0
1655935750000|2022-06-22 22:09:10|416.85|414.05|416.63|413.83|416.85|414.05|416.63|413.83|0
1655935760000|2022-06-22 22:09:20|416.57|413.77|416.63|413.83|416.63|413.83|416.57|413.77|0
1655935780000|2022-06-22 22:09:40|416.57|413.77|416.06|413.26|416.57|413.77|415.92|413.12|0
1655935790000|2022-06-22 22:09:50|416.14|413.34|415.64|412.84|416.14|413.34|415.49|412.69|0
1655935800000|2022-06-22 22:10:00|415.71|412.91|415.64|412.84|415.71|412.91|415.64|412.84|0
1655935810000|2022-06-22 22:10:10|415.85|413.05|415.71|412.91|415.85|413.05|415.64|412.84|0
1655935820000|2022-06-22 22:10:20|415.64|412.84|415.57|412.77|415.64|412.84|415.57|412.77|0
1655935830000|2022-06-22 22:10:30|415.64|412.84|415.49|412.69|415.64|412.84|415.49|412.69|0
1655935840000|2022-06-22 22:10:40|415.28|412.48|415.57|412.77|415.57|412.77|415.28|412.48|0
1655935850000|2022-06-22 22:10:50|415.71|412.91|415.71|412.91|415.71|412.91|415.71|412.91|0
1655935890000|2022-06-22 22:11:30|415.64|412.84|415.35|412.55|415.64|412.84|415.35|412.55|0
1655935900000|2022-06-22 22:11:40|415.21|412.41|415.21|412.41|415.21|412.41|415.21|412.41|0
1655935920000|2022-06-22 22:12:00|415.35|412.55|415.57|412.77|415.57|412.77|415.35|412.55|0
1655935930000|2022-06-22 22:12:10|415.49|412.69|415.64|412.84|415.64|412.84|415.49|412.69|0
1655935940000|2022-06-22 22:12:20|415.57|412.77|415.49|412.69|415.57|412.77|415.49|412.69|0
1655935950000|2022-06-22 22:12:30|415.35|412.55|415.35|412.55|415.35|412.55|415.35|412.55|0
1655935960000|2022-06-22 22:12:40|415.43|412.63|415.28|412.48|415.43|412.63|415.28|412.48|0
1655935970000|2022-06-22 22:12:50|415.21|412.41|415.35|412.55|415.35|412.55|415.21|412.41|0
1655935980000|2022-06-22 22:13:00|415.28|412.48|415.28|412.48|415.28|412.48|415.28|412.48|0
1655936000000|2022-06-22 22:13:20|415.07|412.27|414.93|412.13|415.07|412.27|414.93|412.13|0
1655936020000|2022-06-22 22:13:40|415|412.2|415.07|412.27|415.07|412.27|415|412.2|0
1655936040000|2022-06-22 22:14:00|415|412.2|415.07|412.27|415.07|412.27|415|412.2|0
1655936050000|2022-06-22 22:14:10|415.14|412.34|415.14|412.34|415.14|412.34|415.14|412.34|0
1655936060000|2022-06-22 22:14:20|415.07|412.27|415.14|412.34|415.14|412.34|415.07|412.27|0
1655936070000|2022-06-22 22:14:30|415.07|412.27|415.07|412.27|415.07|412.27|415.07|412.27|0
1655936080000|2022-06-22 22:14:40|414.92|412.12|414.78|411.98|414.92|412.12|414.78|411.98|0
1655936090000|2022-06-22 22:14:50|414.86|412.06|414.64|411.84|414.92|412.12|414.64|411.84|0
1655936100000|2022-06-22 22:15:00|414.78|411.98|414.92|412.12|414.92|412.12|414.78|411.98|0
1655936120000|2022-06-22 22:15:20|415|412.2|415.07|412.27|415.07|412.27|415|412.2|0
1655936140000|2022-06-22 22:15:40|414.92|412.12|414.78|411.98|414.92|412.12|414.78|411.98|0
1655936150000|2022-06-22 22:15:50|414.64|411.84|414.5|411.7|414.64|411.84|414.5|411.7|0
1655936160000|2022-06-22 22:16:00|414.43|411.63|414.5|411.7|414.5|411.7|414.43|411.63|0
1655936170000|2022-06-22 22:16:10|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1655936180000|2022-06-22 22:16:20|414.57|411.77|414.15|411.35|414.57|411.77|413.93|411.13|0
1655936190000|2022-06-22 22:16:30|414.29|411.49|414.21|411.41|414.29|411.49|414.21|411.41|0
1655936200000|2022-06-22 22:16:40|414.36|411.56|414.36|411.56|414.36|411.56|414.29|411.49|0
1655936210000|2022-06-22 22:16:50|414.29|411.49|414.29|411.49|414.29|411.49|414.29|411.49|0
1655936220000|2022-06-22 22:17:00|414.36|411.56|414.71|411.91|414.71|411.91|414.36|411.56|0
1655936230000|2022-06-22 22:17:10|415|412.2|415.14|412.34|415.14|412.34|415|412.2|0
1655936240000|2022-06-22 22:17:20|415.07|412.27|415|412.2|415.14|412.34|415|412.2|0
1655936250000|2022-06-22 22:17:30|414.92|412.12|415|412.2|415|412.2|414.92|412.12|0
1655936260000|2022-06-22 22:17:40|414.92|412.12|415|412.2|415|412.2|414.92|412.12|0
1655936270000|2022-06-22 22:17:50|415.07|412.27|415.07|412.27|415.07|412.27|415.07|412.27|0
1655936280000|2022-06-22 22:18:00|415|412.2|414.86|412.06|415|412.2|414.86|412.06|0
1655936290000|2022-06-22 22:18:10|414.78|411.98|414.78|411.98|414.78|411.98|414.78|411.98|0
1655936300000|2022-06-22 22:18:20|414.86|412.06|414.92|412.12|414.92|412.12|414.78|411.98|0
1655936330000|2022-06-22 22:18:50|414.78|411.98|414.92|412.12|414.92|412.12|414.78|411.98|0
1655936340000|2022-06-22 22:19:00|415|412.2|415.07|412.27|415.07|412.27|415|412.2|0
1655936350000|2022-06-22 22:19:10|415.35|412.55|415.57|412.77|415.57|412.77|415.35|412.55|0
1655936360000|2022-06-22 22:19:20|415.63|412.83|415.63|412.83|415.63|412.83|415.63|412.83|0
1655936370000|2022-06-22 22:19:30|415.71|412.91|415.63|412.83|415.78|412.98|415.63|412.83|0
1655936380000|2022-06-22 22:19:40|415.71|412.91|415.71|412.91|415.71|412.91|415.63|412.83|0
1655936390000|2022-06-22 22:19:50|415.78|412.98|415.78|412.98|415.78|412.98|415.78|412.98|0
1655936400000|2022-06-22 22:20:00|415.63|412.83|415.57|412.77|415.63|412.83|415.57|412.77|0
1655936410000|2022-06-22 22:20:10|415.49|412.69|415.57|412.77|415.63|412.83|415.49|412.69|0
1655936420000|2022-06-22 22:20:20|415.56|412.76|415.56|412.76|415.63|412.83|415.56|412.76|0
1655936430000|2022-06-22 22:20:30|415.63|412.83|415.63|412.83|415.63|412.83|415.56|412.76|0
1655936440000|2022-06-22 22:20:40|415.71|412.91|415.49|412.69|415.71|412.91|415.49|412.69|0
1655936450000|2022-06-22 22:20:50|415.42|412.62|415.49|412.69|415.49|412.69|415.42|412.62|0
1655936460000|2022-06-22 22:21:00|415.56|412.76|415.71|412.91|415.71|412.91|415.56|412.76|0
1655936470000|2022-06-22 22:21:10|415.78|412.98|415.71|412.91|415.78|412.98|415.71|412.91|0
1655936480000|2022-06-22 22:21:20|415.78|412.98|415.78|412.98|415.78|412.98|415.78|412.98|0
1655936490000|2022-06-22 22:21:30|415.85|413.05|415.77|412.97|415.92|413.12|415.77|412.97|0
1655936510000|2022-06-22 22:21:50|415.92|413.12|415.92|413.12|415.92|413.12|415.92|413.12|0
1655936520000|2022-06-22 22:22:00|415.77|412.97|415.77|412.97|415.77|412.97|415.77|412.97|0
1655936530000|2022-06-22 22:22:10|415.85|413.05|415.92|413.12|415.92|413.12|415.85|413.05|0
1655936550000|2022-06-22 22:22:30|415.77|412.97|415.63|412.83|415.77|412.97|415.63|412.83|0
1655936560000|2022-06-22 22:22:40|415.85|413.05|415.92|413.12|415.92|413.12|415.85|413.05|0
1655936570000|2022-06-22 22:22:50|415.99|413.19|416.06|413.26|416.06|413.26|415.99|413.19|0
1655936580000|2022-06-22 22:23:00|416.2|413.4|416.2|413.4|416.2|413.4|416.2|413.4|0
1655936590000|2022-06-22 22:23:10|416.49|413.69|416.49|413.69|416.49|413.69|416.49|413.69|0
1655936610000|2022-06-22 22:23:30|416.63|413.83|416.7|413.9|416.77|413.97|416.63|413.83|0
1655936620000|2022-06-22 22:23:40|416.63|413.83|416.63|413.83|416.63|413.83|416.63|413.83|0
1655936640000|2022-06-22 22:24:00|416.49|413.69|416.63|413.83|416.63|413.83|416.49|413.69|0
1655936670000|2022-06-22 22:24:30|416.77|413.97|416.77|413.97|416.77|413.97|416.77|413.97|0
1655936690000|2022-06-22 22:24:50|416.91|414.11|416.91|414.11|416.91|414.11|416.91|414.11|0
1655936700000|2022-06-22 22:25:00|416.99|414.19|417.48|414.68|417.48|414.68|416.99|414.19|0
1655936710000|2022-06-22 22:25:10|417.34|414.54|417.63|414.83|417.63|414.83|417.34|414.54|0
1655936720000|2022-06-22 22:25:20|417.56|414.76|417.56|414.76|417.77|414.97|417.56|414.76|0
1655936730000|2022-06-22 22:25:30|417.63|414.83|417.63|414.83|417.63|414.83|417.63|414.83|0
1655936740000|2022-06-22 22:25:40|417.48|414.68|417.63|414.83|417.63|414.83|417.48|414.68|0
1655936750000|2022-06-22 22:25:50|417.56|414.76|417.34|414.54|417.56|414.76|417.34|414.54|0
1655936760000|2022-06-22 22:26:00|417.27|414.47|417.2|414.4|417.41|414.61|417.2|414.4|0
1655936770000|2022-06-22 22:26:10|417.05|414.25|416.63|413.83|417.05|414.25|416.63|413.83|0
1655936780000|2022-06-22 22:26:20|416.48|413.68|416.56|413.76|416.56|413.76|416.48|413.68|0
1655936790000|2022-06-22 22:26:30|416.34|413.54|416.27|413.47|416.34|413.54|416.27|413.47|0
1655936800000|2022-06-22 22:26:40|416.42|413.62|416.42|413.62|416.42|413.62|416.42|413.62|0
1655936810000|2022-06-22 22:26:50|416.56|413.76|416.42|413.62|416.56|413.76|416.42|413.62|0
1655936820000|2022-06-22 22:27:00|416.48|413.68|416.48|413.68|416.48|413.68|416.42|413.62|0
1655936830000|2022-06-22 22:27:10|416.63|413.83|416.7|413.9|416.7|413.9|416.63|413.83|0
1655936850000|2022-06-22 22:27:30|416.77|413.97|416.7|413.9|416.77|413.97|416.7|413.9|0
1655936860000|2022-06-22 22:27:40|416.77|413.97|417.05|414.25|417.05|414.25|416.77|413.97|0
1655936870000|2022-06-22 22:27:50|416.99|414.19|416.91|414.11|417.05|414.25|416.91|414.11|0
1655936880000|2022-06-22 22:28:00|417.05|414.25|417.2|414.4|417.2|414.4|417.05|414.25|0
1655936900000|2022-06-22 22:28:20|417.05|414.25|417.13|414.33|417.13|414.33|417.05|414.25|0
1655936910000|2022-06-22 22:28:30|417.34|414.54|417.48|414.68|417.48|414.68|417.34|414.54|0
1655936920000|2022-06-22 22:28:40|417.41|414.61|417.56|414.76|417.56|414.76|417.41|414.61|0
1655936930000|2022-06-22 22:28:50|417.48|414.68|417.41|414.61|417.48|414.68|417.41|414.61|0
1655936940000|2022-06-22 22:29:00|417.13|414.33|417.13|414.33|417.13|414.33|417.13|414.33|0
1655936950000|2022-06-22 22:29:10|417.05|414.25|417.13|414.33|417.13|414.33|417.05|414.25|0
1655936960000|2022-06-22 22:29:20|417.05|414.25|417.13|414.33|417.13|414.33|417.05|414.25|0
1655936970000|2022-06-22 22:29:30|417.2|414.4|417.2|414.4|417.2|414.4|417.13|414.33|0
1655936980000|2022-06-22 22:29:40|416.91|414.11|416.91|414.11|416.91|414.11|416.84|414.04|0
1655936990000|2022-06-22 22:29:50|416.84|414.04|416.63|413.83|416.84|414.04|416.63|413.83|0
1655937000000|2022-06-22 22:30:00|416.42|413.62|416.77|413.97|416.84|414.04|416.42|413.62|0
1655937010000|2022-06-22 22:30:10|416.63|413.83|416.7|413.9|416.7|413.9|416.63|413.83|0
1655937020000|2022-06-22 22:30:20|416.63|413.83|416.77|413.97|416.77|413.97|416.63|413.83|0
1655937030000|2022-06-22 22:30:30|416.7|413.9|416.7|413.9|416.7|413.9|416.7|413.9|0
1655937040000|2022-06-22 22:30:40|416.84|414.04|416.91|414.11|416.91|414.11|416.77|413.97|0
1655937050000|2022-06-22 22:30:50|416.84|414.04|416.7|413.9|416.84|414.04|416.7|413.9|0
1655937060000|2022-06-22 22:31:00|416.56|413.76|416.63|413.83|416.63|413.83|416.56|413.76|0
1655937080000|2022-06-22 22:31:20|416.77|413.97|416.7|413.9|416.77|413.97|416.63|413.83|0
1655937090000|2022-06-22 22:31:30|416.77|413.97|416.77|413.97|416.77|413.97|416.77|413.97|0
1655937110000|2022-06-22 22:31:50|416.7|413.9|416.77|413.97|416.77|413.97|416.7|413.9|0
1655937120000|2022-06-22 22:32:00|416.7|413.9|416.77|413.97|416.77|413.97|416.63|413.83|0
1655937130000|2022-06-22 22:32:10|416.63|413.83|416.63|413.83|416.63|413.83|416.63|413.83|0
1655937140000|2022-06-22 22:32:20|416.77|413.97|416.7|413.9|416.77|413.97|416.7|413.9|0
1655937150000|2022-06-22 22:32:30|416.91|414.11|417.34|414.54|417.34|414.54|416.91|414.11|0
1655937160000|2022-06-22 22:32:40|417.27|414.47|417.41|414.61|417.41|414.61|417.19|414.39|0
1655937170000|2022-06-22 22:32:50|417.34|414.54|417.05|414.25|417.34|414.54|417.05|414.25|0
1655937180000|2022-06-22 22:33:00|416.91|414.11|416.91|414.11|416.91|414.11|416.91|414.11|0
1655937190000|2022-06-22 22:33:10|416.84|414.04|416.62|413.82|416.84|414.04|416.62|413.82|0
1655937220000|2022-06-22 22:33:40|416.56|413.76|416.56|413.76|416.56|413.76|416.56|413.76|0
1655937230000|2022-06-22 22:33:50|416.41|413.61|416.7|413.9|416.7|413.9|416.41|413.61|0
1655937240000|2022-06-22 22:34:00|416.62|413.82|417.05|414.25|417.05|414.25|416.62|413.82|0
1655937250000|2022-06-22 22:34:10|416.98|414.18|416.98|414.18|416.98|414.18|416.98|414.18|0
1655937260000|2022-06-22 22:34:20|416.91|414.11|416.91|414.11|416.91|414.11|416.91|414.11|0
1655937270000|2022-06-22 22:34:30|416.84|414.04|416.91|414.11|416.91|414.11|416.84|414.04|0
1655937280000|2022-06-22 22:34:40|416.84|414.04|416.84|414.04|416.84|414.04|416.84|414.04|0
1655937290000|2022-06-22 22:34:50|416.91|414.11|417.05|414.25|417.05|414.25|416.91|414.11|0
1655937320000|2022-06-22 22:35:20|416.91|414.11|416.91|414.11|416.91|414.11|416.91|414.11|0
1655937340000|2022-06-22 22:35:40|416.62|413.82|416.62|413.82|416.62|413.82|416.62|413.82|0
1655937350000|2022-06-22 22:35:50|416.48|413.68|416.56|413.76|416.56|413.76|416.48|413.68|0
1655937360000|2022-06-22 22:36:00|416.41|413.61|416.41|413.61|416.48|413.68|416.41|413.61|0
1655937370000|2022-06-22 22:36:10|416.27|413.47|416.2|413.4|416.27|413.47|416.2|413.4|0
1655937390000|2022-06-22 22:36:30|416.34|413.54|416.34|413.54|416.34|413.54|416.34|413.54|0
1655937400000|2022-06-22 22:36:40|416.48|413.68|416.48|413.68|416.48|413.68|416.48|413.68|0
1655937410000|2022-06-22 22:36:50|416.34|413.54|416.2|413.4|416.34|413.54|416.2|413.4|0
1655937420000|2022-06-22 22:37:00|416.27|413.47|416.2|413.4|416.27|413.47|416.2|413.4|0
1655937430000|2022-06-22 22:37:10|416.34|413.54|416.2|413.4|416.34|413.54|416.2|413.4|0
1655937440000|2022-06-22 22:37:20|416.34|413.54|416.48|413.68|416.48|413.68|416.34|413.54|0
1655937450000|2022-06-22 22:37:30|416.41|413.61|416.41|413.61|416.41|413.61|416.41|413.61|0
1655937460000|2022-06-22 22:37:40|416.48|413.68|416.2|413.4|416.48|413.68|416.2|413.4|0
1655937480000|2022-06-22 22:38:00|416.34|413.54|416.34|413.54|416.34|413.54|416.34|413.54|0
1655937490000|2022-06-22 22:38:10|416.41|413.61|416.41|413.61|416.41|413.61|416.41|413.61|0
1655937500000|2022-06-22 22:38:20|416.48|413.68|416.34|413.54|416.48|413.68|416.34|413.54|0
1655937510000|2022-06-22 22:38:30|416.2|413.4|416.05|413.25|416.2|413.4|416.05|413.25|0
1655937520000|2022-06-22 22:38:40|416.2|413.4|416.2|413.4|416.2|413.4|416.2|413.4|0
1655937540000|2022-06-22 22:39:00|416.27|413.47|416.41|413.61|416.41|413.61|416.27|413.47|0
1655937550000|2022-06-22 22:39:10|416.34|413.54|416.41|413.61|416.41|413.61|416.34|413.54|0
1655937590000|2022-06-22 22:39:50|416.48|413.68|416.48|413.68|416.48|413.68|416.48|413.68|0
1655937600000|2022-06-22 22:40:00|416.62|413.82|416.7|413.9|416.7|413.9|416.48|413.68|0
1655937610000|2022-06-22 22:40:10|416.62|413.82|416.62|413.82|416.62|413.82|416.62|413.82|0
1655937630000|2022-06-22 22:40:30|416.7|413.9|416.76|413.96|416.76|413.96|416.62|413.82|0
1655937640000|2022-06-22 22:40:40|416.7|413.9|416.76|413.96|416.76|413.96|416.7|413.9|0
1655937650000|2022-06-22 22:40:50|416.62|413.82|416.62|413.82|416.62|413.82|416.48|413.68|0
1655937660000|2022-06-22 22:41:00|416.7|413.9|416.7|413.9|416.7|413.9|416.7|413.9|0
1655937670000|2022-06-22 22:41:10|416.98|414.18|417.05|414.25|417.05|414.25|416.98|414.18|0
1655937680000|2022-06-22 22:41:20|416.91|414.11|416.98|414.18|416.98|414.18|416.91|414.11|0
1655937690000|2022-06-22 22:41:30|416.91|414.11|416.98|414.18|416.98|414.18|416.91|414.11|0
1655937710000|2022-06-22 22:41:50|416.91|414.11|416.91|414.11|416.98|414.18|416.91|414.11|0
1655937740000|2022-06-22 22:42:20|416.84|414.04|416.84|414.04|416.84|414.04|416.84|414.04|0
1655937750000|2022-06-22 22:42:30|416.62|413.82|416.62|413.82|416.62|413.82|416.62|413.82|0
1655937770000|2022-06-22 22:42:50|416.48|413.68|416.34|413.54|416.48|413.68|416.34|413.54|0
1655937780000|2022-06-22 22:43:00|416.19|413.39|416.05|413.25|416.19|413.39|416.05|413.25|0
1655937790000|2022-06-22 22:43:10|416.19|413.39|416.19|413.39|416.19|413.39|416.19|413.39|0
1655937800000|2022-06-22 22:43:20|416.05|413.25|416.55|413.75|416.55|413.75|416.05|413.25|0
1655937810000|2022-06-22 22:43:30|416.62|413.82|416.27|413.47|416.62|413.82|416.27|413.47|0
1655937820000|2022-06-22 22:43:40|416.19|413.39|416.05|413.25|416.19|413.39|416.05|413.25|0
1655937830000|2022-06-22 22:43:50|416.13|413.33|416.13|413.33|416.13|413.33|416.13|413.33|0
1655937840000|2022-06-22 22:44:00|416.05|413.25|416.05|413.25|416.05|413.25|416.05|413.25|0
1655937850000|2022-06-22 22:44:10|416.13|413.33|416.13|413.33|416.13|413.33|416.13|413.33|0
1655937860000|2022-06-22 22:44:20|416.05|413.25|416.12|413.32|416.13|413.33|416.05|413.25|0
1655937870000|2022-06-22 22:44:30|415.98|413.18|415.98|413.18|415.98|413.18|415.98|413.18|0
1655937880000|2022-06-22 22:44:40|415.91|413.11|415.98|413.18|415.98|413.18|415.91|413.11|0
1655937890000|2022-06-22 22:44:50|415.91|413.11|416.12|413.32|416.19|413.39|415.91|413.11|0
1655937900000|2022-06-22 22:45:00|416.19|413.39|416.19|413.39|416.19|413.39|416.19|413.39|0
1655937910000|2022-06-22 22:45:10|416.12|413.32|416.27|413.47|416.27|413.47|416.12|413.32|0
1655937920000|2022-06-22 22:45:20|416.34|413.54|416.27|413.47|416.34|413.54|416.19|413.39|0
1655937930000|2022-06-22 22:45:30|416.34|413.54|416.34|413.54|416.34|413.54|416.34|413.54|0
1655937940000|2022-06-22 22:45:40|416.27|413.47|416.27|413.47|416.34|413.54|416.27|413.47|0
1655937960000|2022-06-22 22:46:00|416.34|413.54|416.48|413.68|416.48|413.68|416.34|413.54|0
1655937970000|2022-06-22 22:46:10|416.55|413.75|416.62|413.82|416.62|413.82|416.55|413.75|0
1655937980000|2022-06-22 22:46:20|416.33|413.53|416.19|413.39|416.33|413.53|416.19|413.39|0
1655937990000|2022-06-22 22:46:30|416.05|413.25|416.05|413.25|416.05|413.25|415.98|413.18|0
1655938000000|2022-06-22 22:46:40|416.12|413.32|416.12|413.32|416.12|413.32|416.12|413.32|0
1655938010000|2022-06-22 22:46:50|416.19|413.39|416.19|413.39|416.19|413.39|416.19|413.39|0
1655938030000|2022-06-22 22:47:10|416.05|413.25|416.05|413.25|416.05|413.25|416.05|413.25|0
1655938040000|2022-06-22 22:47:20|416.19|413.39|416.19|413.39|416.19|413.39|416.19|413.39|0
1655938060000|2022-06-22 22:47:40|416.05|413.25|416.05|413.25|416.05|413.25|416.05|413.25|0
1655938070000|2022-06-22 22:47:50|416.19|413.39|416.19|413.39|416.19|413.39|416.19|413.39|0
1655938080000|2022-06-22 22:48:00|416.12|413.32|416.05|413.25|416.12|413.32|416.05|413.25|0
1655938110000|2022-06-22 22:48:30|415.98|413.18|416.05|413.25|416.05|413.25|415.98|413.18|0
1655938120000|2022-06-22 22:48:40|416.12|413.32|416.12|413.32|416.12|413.32|416.12|413.32|0
1655938130000|2022-06-22 22:48:50|416.05|413.25|415.91|413.11|416.05|413.25|415.91|413.11|0
1655938140000|2022-06-22 22:49:00|415.76|412.96|415.76|412.96|415.76|412.96|415.76|412.96|0
1655938150000|2022-06-22 22:49:10|415.62|412.82|415.62|412.82|415.62|412.82|415.62|412.82|0
1655938160000|2022-06-22 22:49:20|415.48|412.68|415.62|412.82|415.62|412.82|415.48|412.68|0
1655938170000|2022-06-22 22:49:30|415.55|412.75|415.76|412.96|415.76|412.96|415.55|412.75|0
1655938190000|2022-06-22 22:49:50|415.62|412.82|415.76|412.96|415.76|412.96|415.62|412.82|0
1655938200000|2022-06-22 22:50:00|415.84|413.04|415.84|413.04|415.84|413.04|415.84|413.04|0
1655938210000|2022-06-22 22:50:10|415.76|412.96|415.76|412.96|415.76|412.96|415.76|412.96|0
1655938220000|2022-06-22 22:50:20|415.84|413.04|415.84|413.04|415.91|413.11|415.84|413.04|0
1655938240000|2022-06-22 22:50:40|415.91|413.11|415.91|413.11|415.91|413.11|415.91|413.11|0
1655938250000|2022-06-22 22:50:50|415.84|413.04|415.91|413.11|415.91|413.11|415.84|413.04|0
1655938260000|2022-06-22 22:51:00|415.84|413.04|415.76|412.96|415.84|413.04|415.76|412.96|0
1655938270000|2022-06-22 22:51:10|415.7|412.9|415.76|412.96|415.76|412.96|415.7|412.9|0
1655938280000|2022-06-22 22:51:20|415.7|412.9|415.7|412.9|415.7|412.9|415.55|412.75|0
1655938290000|2022-06-22 22:51:30|415.62|412.82|415.7|412.9|415.7|412.9|415.62|412.82|0
1655938310000|2022-06-22 22:51:50|415.76|412.96|415.76|412.96|415.76|412.96|415.76|412.96|0
1655938320000|2022-06-22 22:52:00|415.84|413.04|415.84|413.04|415.84|413.04|415.84|413.04|0
1655938330000|2022-06-22 22:52:10|415.91|413.11|416.19|413.39|416.19|413.39|415.91|413.11|0
1655938340000|2022-06-22 22:52:20|416.05|413.25|416.05|413.25|416.05|413.25|416.05|413.25|0
1655938360000|2022-06-22 22:52:40|415.98|413.18|415.98|413.18|415.98|413.18|415.98|413.18|0
1655938370000|2022-06-22 22:52:50|416.05|413.25|416.05|413.25|416.05|413.25|416.05|413.25|0
1655938440000|2022-06-22 22:54:00|416.19|413.39|416.33|413.53|416.33|413.53|416.19|413.39|0
1655938450000|2022-06-22 22:54:10|416.41|413.61|416.41|413.61|416.41|413.61|416.41|413.61|0
1655938460000|2022-06-22 22:54:20|416.47|413.67|416.47|413.67|416.47|413.67|416.47|413.67|0
1655938470000|2022-06-22 22:54:30|416.62|413.82|416.33|413.53|416.62|413.82|416.33|413.53|0
1655938490000|2022-06-22 22:54:50|416.41|413.61|416.33|413.53|416.41|413.61|416.33|413.53|0
1655938500000|2022-06-22 22:55:00|416.19|413.39|416.33|413.53|416.33|413.53|416.19|413.39|0
1655938530000|2022-06-22 22:55:30|416.41|413.61|416.41|413.61|416.41|413.61|416.41|413.61|0
1655938550000|2022-06-22 22:55:50|416.47|413.67|416.47|413.67|416.47|413.67|416.47|413.67|0
1655938560000|2022-06-22 22:56:00|416.62|413.82|416.41|413.61|416.62|413.82|416.41|413.61|0
1655938570000|2022-06-22 22:56:10|416.33|413.53|416.19|413.39|416.33|413.53|416.12|413.32|0
1655938580000|2022-06-22 22:56:20|416.05|413.25|416.19|413.39|416.19|413.39|416.05|413.25|0
1655938590000|2022-06-22 22:56:30|416.05|413.25|416.19|413.39|416.19|413.39|416.05|413.25|0
1655938600000|2022-06-22 22:56:40|416.33|413.53|416.41|413.61|416.47|413.67|416.33|413.53|0
1655938610000|2022-06-22 22:56:50|416.33|413.53|416.26|413.46|416.33|413.53|416.26|413.46|0
1655938620000|2022-06-22 22:57:00|416.19|413.39|416.47|413.67|416.47|413.67|416.19|413.39|0
1655938630000|2022-06-22 22:57:10|416.4|413.6|416.47|413.67|416.47|413.67|416.4|413.6|0
1655938650000|2022-06-22 22:57:30|416.33|413.53|416.33|413.53|416.33|413.53|416.33|413.53|0
1655938660000|2022-06-22 22:57:40|416.4|413.6|416.26|413.46|416.4|413.6|416.26|413.46|0
1655938670000|2022-06-22 22:57:50|416.33|413.53|416.33|413.53|416.33|413.53|416.33|413.53|0
1655938680000|2022-06-22 22:58:00|416.26|413.46|416.47|413.67|416.47|413.67|416.26|413.46|0
1655938690000|2022-06-22 22:58:10|416.33|413.53|416.33|413.53|416.33|413.53|416.33|413.53|0
1655938700000|2022-06-22 22:58:20|416.19|413.39|416.26|413.46|416.26|413.46|416.19|413.39|0
1655938710000|2022-06-22 22:58:30|416.05|413.25|416.05|413.25|416.05|413.25|416.05|413.25|0
1655938720000|2022-06-22 22:58:40|416.26|413.46|416.19|413.39|416.26|413.46|416.19|413.39|0
1655938740000|2022-06-22 22:59:00|416.26|413.46|416.26|413.46|416.26|413.46|416.26|413.46|0
1655938750000|2022-06-22 22:59:10|416.05|413.25|416.05|413.25|416.05|413.25|416.05|413.25|0
1655938780000|2022-06-22 22:59:40|415.9|413.1|415.9|413.1|415.9|413.1|415.9|413.1|0
1655938790000|2022-06-22 22:59:50|415.98|413.18|415.9|413.1|416.05|413.25|415.9|413.1|0
1655938800000|2022-06-22 23:00:00|415.83|413.03|416.05|413.25|416.05|413.25|415.83|413.03|0
1655938810000|2022-06-22 23:00:10|415.98|413.18|415.98|413.18|415.98|413.18|415.98|413.18|0
1655938820000|2022-06-22 23:00:20|415.9|413.1|415.98|413.18|415.98|413.18|415.9|413.1|0
1655938830000|2022-06-22 23:00:30|415.9|413.1|415.9|413.1|415.9|413.1|415.9|413.1|0
1655938840000|2022-06-22 23:00:40|415.83|413.03|415.83|413.03|415.83|413.03|415.83|413.03|0
1655938850000|2022-06-22 23:00:50|415.9|413.1|415.9|413.1|415.9|413.1|415.9|413.1|0
1655938860000|2022-06-22 23:01:00|415.83|413.03|415.9|413.1|415.9|413.1|415.83|413.03|0
1655938870000|2022-06-22 23:01:10|415.98|413.18|416.04|413.24|416.04|413.24|415.98|413.18|0
1655938900000|2022-06-22 23:01:40|416.19|413.39|416.19|413.39|416.19|413.39|416.19|413.39|0
1655938910000|2022-06-22 23:01:50|416.26|413.46|416.26|413.46|416.26|413.46|416.26|413.46|0
1655938920000|2022-06-22 23:02:00|416.33|413.53|416.33|413.53|416.33|413.53|416.33|413.53|0
1655938930000|2022-06-22 23:02:10|416.4|413.6|416.4|413.6|416.4|413.6|416.4|413.6|0
1655938940000|2022-06-22 23:02:20|416.47|413.67|416.47|413.67|416.47|413.67|416.47|413.67|0
1655938950000|2022-06-22 23:02:30|416.61|413.81|416.55|413.75|416.61|413.81|416.55|413.75|0
1655938960000|2022-06-22 23:02:40|416.61|413.81|416.61|413.81|416.61|413.81|416.61|413.81|0
1655938980000|2022-06-22 23:03:00|416.47|413.67|416.47|413.67|416.47|413.67|416.47|413.67|0
1655939000000|2022-06-22 23:03:20|416.61|413.81|416.61|413.81|416.61|413.81|416.61|413.81|0
1655939050000|2022-06-22 23:04:10|416.76|413.96|416.76|413.96|416.76|413.96|416.76|413.96|0
1655939060000|2022-06-22 23:04:20|416.83|414.03|416.76|413.96|416.83|414.03|416.76|413.96|0
1655939070000|2022-06-22 23:04:30|416.69|413.89|416.69|413.89|416.69|413.89|416.69|413.89|0
1655939080000|2022-06-22 23:04:40|416.61|413.81|416.69|413.89|416.69|413.89|416.61|413.81|0
1655939090000|2022-06-22 23:04:50|416.76|413.96|416.83|414.03|416.83|414.03|416.76|413.96|0
1655939100000|2022-06-22 23:05:00|416.9|414.1|416.9|414.1|416.9|414.1|416.9|414.1|0
1655939110000|2022-06-22 23:05:10|417.04|414.24|417.04|414.24|417.04|414.24|417.04|414.24|0
1655939120000|2022-06-22 23:05:20|416.9|414.1|416.9|414.1|416.9|414.1|416.9|414.1|0
1655939130000|2022-06-22 23:05:30|416.83|414.03|416.83|414.03|416.83|414.03|416.83|414.03|0
1655939140000|2022-06-22 23:05:40|416.9|414.1|416.83|414.03|416.9|414.1|416.83|414.03|0
1655939160000|2022-06-22 23:06:00|416.75|413.95|416.75|413.95|416.75|413.95|416.75|413.95|0
1655939180000|2022-06-22 23:06:20|416.97|414.17|417.04|414.24|417.04|414.24|416.97|414.17|0
1655939190000|2022-06-22 23:06:30|417.18|414.38|417.61|414.81|417.61|414.81|416.97|414.17|0
1655939210000|2022-06-22 23:06:50|417.75|414.95|417.61|414.81|417.75|414.95|417.61|414.81|0
1655939220000|2022-06-22 23:07:00|417.54|414.74|417.9|415.1|418.04|415.24|417.54|414.74|0
1655939230000|2022-06-22 23:07:10|418.04|415.24|417.97|415.17|418.04|415.24|417.9|415.1|0
1655939240000|2022-06-22 23:07:20|418.04|415.24|418.18|415.38|418.18|415.38|418.04|415.24|0
1655939260000|2022-06-22 23:07:40|418.04|415.24|418.04|415.24|418.11|415.31|418.04|415.24|0
1655939270000|2022-06-22 23:07:50|418.11|415.31|418.18|415.38|418.18|415.38|418.11|415.31|0
1655939280000|2022-06-22 23:08:00|418.11|415.31|418.4|415.6|418.4|415.6|418.11|415.31|0
1655939290000|2022-06-22 23:08:10|418.47|415.67|418.61|415.81|418.61|415.81|418.47|415.67|0
1655939300000|2022-06-22 23:08:20|418.54|415.74|418.54|415.74|418.54|415.74|418.47|415.67|0
1655939320000|2022-06-22 23:08:40|418.61|415.81|418.61|415.81|418.61|415.81|418.61|415.81|0
1655939330000|2022-06-22 23:08:50|418.75|415.95|418.68|415.88|418.75|415.95|418.68|415.88|0
1655939340000|2022-06-22 23:09:00|418.61|415.81|418.61|415.81|418.61|415.81|418.61|415.81|0
1655939350000|2022-06-22 23:09:10|418.68|415.88|418.75|415.95|418.89|416.09|418.68|415.88|0
1655939360000|2022-06-22 23:09:20|418.89|416.09|418.89|416.09|418.89|416.09|418.89|416.09|0
1655939370000|2022-06-22 23:09:30|418.75|415.95|418.75|415.95|418.75|415.95|418.75|415.95|0
1655939380000|2022-06-22 23:09:40|418.83|416.03|419.04|416.24|419.04|416.24|418.83|416.03|0
1655939390000|2022-06-22 23:09:50|418.89|416.09|419.04|416.24|419.04|416.24|418.89|416.09|0
1655939400000|2022-06-22 23:10:00|418.89|416.09|419.04|416.24|419.04|416.24|418.68|415.88|0
1655939410000|2022-06-22 23:10:10|418.97|416.17|419.18|416.38|419.18|416.38|418.97|416.17|0
1655939420000|2022-06-22 23:10:20|419.04|416.24|419.18|416.38|419.18|416.38|419.04|416.24|0
1655939430000|2022-06-22 23:10:30|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1655939440000|2022-06-22 23:10:40|419.18|416.38|419.11|416.31|419.18|416.38|419.11|416.31|0
1655939450000|2022-06-22 23:10:50|419.18|416.38|419.18|416.38|419.32|416.52|419.18|416.38|0
1655939470000|2022-06-22 23:11:10|419.11|416.31|419.11|416.31|419.11|416.31|419.11|416.31|0
1655939480000|2022-06-22 23:11:20|419.04|416.24|419.18|416.38|419.18|416.38|419.04|416.24|0
1655939490000|2022-06-22 23:11:30|419.32|416.52|419.18|416.38|419.32|416.52|419.18|416.38|0
1655939500000|2022-06-22 23:11:40|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1655939510000|2022-06-22 23:11:50|419.4|416.6|419.9|417.1|419.9|417.1|419.4|416.6|0
1655939520000|2022-06-22 23:12:00|420.04|417.24|419.83|417.03|420.04|417.24|419.83|417.03|0
1655939530000|2022-06-22 23:12:10|419.47|416.67|419.61|416.81|419.61|416.81|419.47|416.67|0
1655939580000|2022-06-22 23:13:00|419.89|417.09|419.83|417.03|419.89|417.09|419.83|417.03|0
1655939590000|2022-06-22 23:13:10|419.89|417.09|419.83|417.03|419.89|417.09|419.83|417.03|0
1655939600000|2022-06-22 23:13:20|419.89|417.09|419.89|417.09|419.89|417.09|419.89|417.09|0
1655939620000|2022-06-22 23:13:40|420.11|417.31|420.18|417.38|420.18|417.38|420.11|417.31|0
1655939630000|2022-06-22 23:13:50|420.4|417.6|420.11|417.31|420.4|417.6|420.11|417.31|0
1655939640000|2022-06-22 23:14:00|420.18|417.38|420.04|417.24|420.18|417.38|420.04|417.24|0
1655939660000|2022-06-22 23:14:20|420.18|417.38|420.11|417.31|420.18|417.38|420.11|417.31|0
1655939670000|2022-06-22 23:14:30|420.18|417.38|420.18|417.38|420.18|417.38|420.18|417.38|0
1655939680000|2022-06-22 23:14:40|420.04|417.24|419.97|417.17|420.04|417.24|419.97|417.17|0
1655939690000|2022-06-22 23:14:50|420.04|417.24|420.04|417.24|420.11|417.31|420.04|417.24|0
1655939700000|2022-06-22 23:15:00|419.83|417.03|419.89|417.09|419.89|417.09|419.75|416.95|0
1655939710000|2022-06-22 23:15:10|420.04|417.24|420.18|417.38|420.18|417.38|420.04|417.24|0
1655939720000|2022-06-22 23:15:20|420.04|417.24|420.04|417.24|420.04|417.24|420.04|417.24|0
1655939760000|2022-06-22 23:16:00|420.18|417.38|420.18|417.38|420.18|417.38|420.11|417.31|0
1655939770000|2022-06-22 23:16:10|420.11|417.31|420.11|417.31|420.11|417.31|420.11|417.31|0
1655939780000|2022-06-22 23:16:20|420.04|417.24|420.04|417.24|420.04|417.24|420.04|417.24|0
1655939790000|2022-06-22 23:16:30|420.18|417.38|420.18|417.38|420.18|417.38|420.18|417.38|0
1655939800000|2022-06-22 23:16:40|420.04|417.24|420.18|417.38|420.18|417.38|420.04|417.24|0
1655939820000|2022-06-22 23:17:00|420.25|417.45|420.25|417.45|420.25|417.45|420.25|417.45|0
1655939830000|2022-06-22 23:17:10|420.18|417.38|420.18|417.38|420.18|417.38|420.18|417.38|0
1655939840000|2022-06-22 23:17:20|420.04|417.24|420.04|417.24|420.04|417.24|420.04|417.24|0
1655939850000|2022-06-22 23:17:30|419.97|417.17|419.89|417.09|419.97|417.17|419.89|417.09|0
1655939870000|2022-06-22 23:17:50|419.82|417.02|419.82|417.02|419.82|417.02|419.82|417.02|0
1655939880000|2022-06-22 23:18:00|419.75|416.95|419.75|416.95|419.75|416.95|419.61|416.81|0
1655939890000|2022-06-22 23:18:10|419.89|417.09|419.89|417.09|419.89|417.09|419.89|417.09|0
1655939900000|2022-06-22 23:18:20|419.75|416.95|419.75|416.95|419.75|416.95|419.75|416.95|0
1655939910000|2022-06-22 23:18:30|419.82|417.02|419.89|417.09|419.89|417.09|419.82|417.02|0
1655939920000|2022-06-22 23:18:40|420.04|417.24|419.89|417.09|420.04|417.24|419.89|417.09|0
1655939930000|2022-06-22 23:18:50|419.82|417.02|419.54|416.74|419.82|417.02|419.54|416.74|0
1655939940000|2022-06-22 23:19:00|419.75|416.95|419.75|416.95|419.75|416.95|419.75|416.95|0
1655939950000|2022-06-22 23:19:10|419.82|417.02|419.75|416.95|419.82|417.02|419.75|416.95|0
1655939960000|2022-06-22 23:19:20|419.68|416.88|419.68|416.88|419.75|416.95|419.68|416.88|0
1655939970000|2022-06-22 23:19:30|419.61|416.81|419.61|416.81|419.61|416.81|419.61|416.81|0
1655939980000|2022-06-22 23:19:40|419.54|416.74|419.46|416.66|419.54|416.74|419.46|416.66|0
1655940010000|2022-06-22 23:20:10|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1655940020000|2022-06-22 23:20:20|419.46|416.66|419.54|416.74|419.54|416.74|419.46|416.66|0
1655940030000|2022-06-22 23:20:30|419.61|416.81|419.75|416.95|419.75|416.95|419.61|416.81|0
1655940050000|2022-06-22 23:20:50|419.82|417.02|419.89|417.09|419.89|417.09|419.82|417.02|0
1655940060000|2022-06-22 23:21:00|419.82|417.02|419.89|417.09|419.89|417.09|419.82|417.02|0
1655940070000|2022-06-22 23:21:10|419.82|417.02|419.89|417.09|419.89|417.09|419.82|417.02|0
1655940080000|2022-06-22 23:21:20|420.03|417.23|420.03|417.23|420.03|417.23|420.03|417.23|0
1655940090000|2022-06-22 23:21:30|420.18|417.38|420.4|417.6|420.4|417.6|420.18|417.38|0
1655940100000|2022-06-22 23:21:40|420.46|417.66|420.68|417.88|420.68|417.88|420.46|417.66|0
1655940110000|2022-06-22 23:21:50|420.75|417.95|420.46|417.66|420.89|418.09|420.32|417.52|0
1655940120000|2022-06-22 23:22:00|420.68|417.88|420.18|417.38|420.75|417.95|420.18|417.38|0
1655940130000|2022-06-22 23:22:10|420.32|417.52|420.32|417.52|420.32|417.52|420.32|417.52|0
1655940160000|2022-06-22 23:22:40|420.4|417.6|420.32|417.52|420.4|417.6|420.32|417.52|0
1655940180000|2022-06-22 23:23:00|420.46|417.66|421.04|418.24|421.04|418.24|420.46|417.66|0
1655940190000|2022-06-22 23:23:10|421.18|418.38|421.04|418.24|421.18|418.38|421.04|418.24|0
1655940200000|2022-06-22 23:23:20|421.32|418.52|421.32|418.52|421.32|418.52|421.32|418.52|0
1655940210000|2022-06-22 23:23:30|421.47|418.67|421.61|418.81|421.61|418.81|421.47|418.67|0
1655940220000|2022-06-22 23:23:40|421.54|418.74|421.69|418.89|421.69|418.89|421.54|418.74|0
1655940230000|2022-06-22 23:23:50|421.61|418.81|421.69|418.89|421.76|418.96|421.61|418.81|0
1655940240000|2022-06-22 23:24:00|421.61|418.81|421.76|418.96|421.76|418.96|421.61|418.81|0
1655940250000|2022-06-22 23:24:10|421.61|418.81|421.61|418.81|421.61|418.81|421.61|418.81|0
1655940260000|2022-06-22 23:24:20|421.54|418.74|421.47|418.67|421.54|418.74|421.47|418.67|0
1655940270000|2022-06-22 23:24:30|421.54|418.74|421.69|418.89|421.69|418.89|421.54|418.74|0
1655940280000|2022-06-22 23:24:40|421.75|418.95|421.9|419.1|421.9|419.1|421.75|418.95|0
1655940290000|2022-06-22 23:24:50|422.04|419.24|422.33|419.53|422.33|419.53|422.04|419.24|0
1655940300000|2022-06-22 23:25:00|422.47|419.67|422.47|419.67|422.55|419.75|422.33|419.53|0
1655940310000|2022-06-22 23:25:10|422.62|419.82|422.91|420.11|422.91|420.11|422.62|419.82|0
1655940320000|2022-06-22 23:25:20|422.9|420.1|423.19|420.39|423.19|420.39|422.9|420.1|0
1655940330000|2022-06-22 23:25:30|423.05|420.25|423.05|420.25|423.19|420.39|423.05|420.25|0
1655940340000|2022-06-22 23:25:40|422.98|420.18|422.84|420.04|422.98|420.18|422.84|420.04|0
1655940350000|2022-06-22 23:25:50|422.76|419.96|422.9|420.1|422.9|420.1|422.76|419.96|0
1655940360000|2022-06-22 23:26:00|423.05|420.25|423.12|420.32|423.12|420.32|422.98|420.18|0
1655940370000|2022-06-22 23:26:10|422.9|420.1|422.76|419.96|422.9|420.1|422.76|419.96|0
1655940380000|2022-06-22 23:26:20|422.47|419.67|422.76|419.96|422.9|420.1|422.47|419.67|0
1655940390000|2022-06-22 23:26:30|422.84|420.04|422.76|419.96|422.84|420.04|422.76|419.96|0
1655940400000|2022-06-22 23:26:40|422.9|420.1|422.76|419.96|422.9|420.1|422.76|419.96|0
1655940410000|2022-06-22 23:26:50|422.69|419.89|422.76|419.96|422.76|419.96|422.69|419.89|0
1655940420000|2022-06-22 23:27:00|423.05|420.25|423.12|420.32|423.12|420.32|423.05|420.25|0
1655940430000|2022-06-22 23:27:10|423.19|420.39|423.05|420.25|423.19|420.39|423.05|420.25|0
1655940440000|2022-06-22 23:27:20|422.9|420.1|422.9|420.1|422.9|420.1|422.9|420.1|0
1655940450000|2022-06-22 23:27:30|423.05|420.25|422.98|420.18|423.05|420.25|422.98|420.18|0
1655940460000|2022-06-22 23:27:40|422.9|420.1|422.9|420.1|422.9|420.1|422.9|420.1|0
1655940470000|2022-06-22 23:27:50|422.76|419.96|422.76|419.96|422.76|419.96|422.62|419.82|0
1655940480000|2022-06-22 23:28:00|422.62|419.82|422.47|419.67|422.62|419.82|422.47|419.67|0
1655940490000|2022-06-22 23:28:10|422.55|419.75|422.55|419.75|422.55|419.75|422.55|419.75|0
1655940510000|2022-06-22 23:28:30|422.62|419.82|422.62|419.82|422.62|419.82|422.62|419.82|0
1655940520000|2022-06-22 23:28:40|422.55|419.75|422.47|419.67|422.55|419.75|422.47|419.67|0
1655940530000|2022-06-22 23:28:50|422.55|419.75|422.62|419.82|422.62|419.82|422.47|419.67|0
1655940550000|2022-06-22 23:29:10|422.55|419.75|422.47|419.67|422.55|419.75|422.47|419.67|0
1655940560000|2022-06-22 23:29:20|422.4|419.6|422.4|419.6|422.4|419.6|422.33|419.53|0
1655940570000|2022-06-22 23:29:30|422.62|419.82|422.62|419.82|422.62|419.82|422.47|419.67|0
1655940580000|2022-06-22 23:29:40|422.69|419.89|422.69|419.89|422.69|419.89|422.69|419.89|0
1655940590000|2022-06-22 23:29:50|422.9|420.1|422.9|420.1|422.9|420.1|422.9|420.1|0
1655940600000|2022-06-22 23:30:00|422.83|420.03|422.98|420.18|423.05|420.25|422.83|420.03|0
1655940610000|2022-06-22 23:30:10|423.05|420.25|422.98|420.18|423.05|420.25|422.98|420.18|0
1655940620000|2022-06-22 23:30:20|423.05|420.25|423.05|420.25|423.05|420.25|422.98|420.18|0
1655940630000|2022-06-22 23:30:30|423.19|420.39|423.19|420.39|423.19|420.39|423.19|420.39|0
1655940640000|2022-06-22 23:30:40|423.33|420.53|423.41|420.61|423.62|420.82|423.33|420.53|0
1655940650000|2022-06-22 23:30:50|423.33|420.53|423.33|420.53|423.33|420.53|423.05|420.25|0
1655940660000|2022-06-22 23:31:00|423.27|420.47|423.19|420.39|423.27|420.47|423.19|420.39|0
1655940670000|2022-06-22 23:31:10|423.33|420.53|423.77|420.97|423.77|420.97|423.33|420.53|0
1655940680000|2022-06-22 23:31:20|423.99|421.19|424.2|421.4|424.27|421.47|423.99|421.19|0
1655940690000|2022-06-22 23:31:30|424.34|421.54|424.2|421.4|424.34|421.54|424.2|421.4|0
1655940700000|2022-06-22 23:31:40|424.34|421.54|423.99|421.19|424.34|421.54|423.99|421.19|0
1655940710000|2022-06-22 23:31:50|424.13|421.33|424.05|421.25|424.13|421.33|424.05|421.25|0
1655940720000|2022-06-22 23:32:00|424.2|421.4|424.2|421.4|424.2|421.4|424.2|421.4|0
1655940730000|2022-06-22 23:32:10|424.49|421.69|424.49|421.69|424.49|421.69|424.49|421.69|0
1655940740000|2022-06-22 23:32:20|424.42|421.62|424.42|421.62|424.42|421.62|424.42|421.62|0
1655940750000|2022-06-22 23:32:30|424.49|421.69|424.63|421.83|424.63|421.83|424.49|421.69|0
1655940760000|2022-06-22 23:32:40|424.71|421.91|424.71|421.91|424.71|421.91|424.71|421.91|0
1655940770000|2022-06-22 23:32:50|424.92|422.12|425.06|422.26|425.06|422.26|424.85|422.05|0
1655940780000|2022-06-22 23:33:00|425|422.2|425.06|422.26|425.06|422.26|425|422.2|0
1655940800000|2022-06-22 23:33:20|425|422.2|425.06|422.26|425.06|422.26|425|422.2|0
1655940810000|2022-06-22 23:33:30|425|422.2|425.21|422.41|425.21|422.41|425|422.2|0
1655940820000|2022-06-22 23:33:40|425.06|422.26|424.99|422.19|425.06|422.26|424.99|422.19|0
1655940830000|2022-06-22 23:33:50|425.06|422.26|425.06|422.26|425.06|422.26|424.92|422.12|0
1655940840000|2022-06-22 23:34:00|424.92|422.12|424.78|421.98|424.92|422.12|424.78|421.98|0
1655940850000|2022-06-22 23:34:10|424.71|421.91|424.71|421.91|424.71|421.91|424.71|421.91|0
1655940860000|2022-06-22 23:34:20|424.78|421.98|424.56|421.76|424.78|421.98|424.49|421.69|0
1655940870000|2022-06-22 23:34:30|424.63|421.83|424.49|421.69|424.63|421.83|424.34|421.54|0
1655940880000|2022-06-22 23:34:40|424.63|421.83|424.63|421.83|424.63|421.83|424.63|421.83|0
1655940890000|2022-06-22 23:34:50|424.71|421.91|424.56|421.76|424.71|421.91|424.49|421.69|0
1655940900000|2022-06-22 23:35:00|424.49|421.69|424.56|421.76|424.63|421.83|424.49|421.69|0
1655940910000|2022-06-22 23:35:10|424.71|421.91|424.85|422.05|424.85|422.05|424.71|421.91|0
1655940920000|2022-06-22 23:35:20|424.92|422.12|424.92|422.12|424.92|422.12|424.92|422.12|0
1655940930000|2022-06-22 23:35:30|425.06|422.26|425.79|422.99|425.79|422.99|425.06|422.26|0
1655940940000|2022-06-22 23:35:40|426.22|423.42|426.22|423.42|426.22|423.42|426.22|423.42|0
1655940950000|2022-06-22 23:35:50|426.15|423.35|426.22|423.42|426.51|423.71|426.15|423.35|0
1655940960000|2022-06-22 23:36:00|426.36|423.56|426.36|423.56|426.65|423.85|426.36|423.56|0
1655940970000|2022-06-22 23:36:10|426.29|423.49|425.93|423.13|426.29|423.49|425.93|423.13|0
1655940980000|2022-06-22 23:36:20|425.86|423.06|426.08|423.28|426.08|423.28|425.79|422.99|0
1655940990000|2022-06-22 23:36:30|426.07|423.27|426.36|423.56|426.36|423.56|426.07|423.27|0
1655941000000|2022-06-22 23:36:40|426.44|423.64|426.22|423.42|426.51|423.71|426.22|423.42|0
1655941010000|2022-06-22 23:36:50|426.29|423.49|426.22|423.42|426.29|423.49|426.22|423.42|0
1655941020000|2022-06-22 23:37:00|426.07|423.27|426.01|423.21|426.15|423.35|426.01|423.21|0
1655941030000|2022-06-22 23:37:10|425.93|423.13|426.07|423.27|426.07|423.27|425.93|423.13|0
1655941040000|2022-06-22 23:37:20|425.93|423.13|425.79|422.99|425.93|423.13|425.79|422.99|0
1655941050000|2022-06-22 23:37:30|425.86|423.06|426.07|423.27|426.07|423.27|425.86|423.06|0
1655941060000|2022-06-22 23:37:40|425.93|423.13|425.86|423.06|425.93|423.13|425.79|422.99|0
1655941070000|2022-06-22 23:37:50|425.64|422.84|425.93|423.13|425.93|423.13|425.64|422.84|0
1655941080000|2022-06-22 23:38:00|425.86|423.06|425.93|423.13|425.93|423.13|425.79|422.99|0
1655941090000|2022-06-22 23:38:10|425.86|423.06|426.22|423.42|426.22|423.42|425.86|423.06|0
1655941100000|2022-06-22 23:38:20|426.07|423.27|426.44|423.64|426.44|423.64|426.07|423.27|0
1655941110000|2022-06-22 23:38:30|426.51|423.71|426.44|423.64|426.51|423.71|426.36|423.56|0
1655941120000|2022-06-22 23:38:40|426.51|423.71|426.65|423.85|426.65|423.85|426.44|423.64|0
1655941130000|2022-06-22 23:38:50|426.73|423.93|426.87|424.07|426.87|424.07|426.73|423.93|0
1655941140000|2022-06-22 23:39:00|426.8|424|426.8|424|426.94|424.14|426.8|424|0
1655941150000|2022-06-22 23:39:10|426.65|423.85|426.29|423.49|426.65|423.85|426.29|423.49|0
1655941160000|2022-06-22 23:39:20|426.22|423.42|426.22|423.42|426.29|423.49|426.22|423.42|0
1655941170000|2022-06-22 23:39:30|426.15|423.35|426.07|423.27|426.15|423.35|426.07|423.27|0
1655941180000|2022-06-22 23:39:40|426.15|423.35|426.22|423.42|426.22|423.42|426.07|423.27|0
1655941200000|2022-06-22 23:40:00|426.29|423.49|426.29|423.49|426.29|423.49|426.29|423.49|0
1655941210000|2022-06-22 23:40:10|425.93|423.13|425.86|423.06|425.93|423.13|425.78|422.98|0
1655941220000|2022-06-22 23:40:20|426|423.2|426.07|423.27|426.07|423.27|425.93|423.13|0
1655941230000|2022-06-22 23:40:30|425.78|422.98|425.78|422.98|425.78|422.98|425.78|422.98|0
1655941240000|2022-06-22 23:40:40|425.64|422.84|425.35|422.55|425.64|422.84|425.35|422.55|0
1655941250000|2022-06-22 23:40:50|425.21|422.41|425.21|422.41|425.35|422.55|425.21|422.41|0
1655941260000|2022-06-22 23:41:00|425.06|422.26|424.92|422.12|425.06|422.26|424.92|422.12|0
1655941270000|2022-06-22 23:41:10|425.06|422.26|424.92|422.12|425.06|422.26|424.92|422.12|0
1655941280000|2022-06-22 23:41:20|424.85|422.05|424.77|421.97|424.85|422.05|424.77|421.97|0
1655941290000|2022-06-22 23:41:30|424.63|421.83|424.77|421.97|424.85|422.05|424.48|421.68|0
1655941300000|2022-06-22 23:41:40|424.85|422.05|424.77|421.97|424.85|422.05|424.77|421.97|0
1655941310000|2022-06-22 23:41:50|424.7|421.9|424.63|421.83|424.7|421.9|424.63|421.83|0
1655941320000|2022-06-22 23:42:00|424.48|421.68|424.77|421.97|424.77|421.97|424.48|421.68|0
1655941330000|2022-06-22 23:42:10|424.85|422.05|424.92|422.12|424.92|422.12|424.85|422.05|0
1655941340000|2022-06-22 23:42:20|424.85|422.05|425.06|422.26|425.06|422.26|424.85|422.05|0
1655941360000|2022-06-22 23:42:40|424.92|422.12|425.06|422.26|425.21|422.41|424.92|422.12|0
1655941370000|2022-06-22 23:42:50|424.99|422.19|424.99|422.19|424.99|422.19|424.99|422.19|0
1655941380000|2022-06-22 23:43:00|424.77|421.97|424.77|421.97|424.92|422.12|424.77|421.97|0
1655941390000|2022-06-22 23:43:10|424.85|422.05|424.85|422.05|424.85|422.05|424.77|421.97|0
1655941400000|2022-06-22 23:43:20|424.92|422.12|424.92|422.12|424.92|422.12|424.92|422.12|0
1655941410000|2022-06-22 23:43:30|424.77|421.97|424.77|421.97|424.77|421.97|424.77|421.97|0
1655941420000|2022-06-22 23:43:40|424.63|421.83|424.63|421.83|424.63|421.83|424.63|421.83|0
1655941430000|2022-06-22 23:43:50|424.48|421.68|424.19|421.39|424.48|421.68|424.19|421.39|0
1655941440000|2022-06-22 23:44:00|424.27|421.47|424.19|421.39|424.27|421.47|424.19|421.39|0
1655941450000|2022-06-22 23:44:10|424.05|421.25|424.05|421.25|424.13|421.33|424.05|421.25|0
1655941460000|2022-06-22 23:44:20|424.19|421.39|424.19|421.39|424.19|421.39|424.19|421.39|0
1655941470000|2022-06-22 23:44:30|424.34|421.54|424.41|421.61|424.48|421.68|424.34|421.54|0
1655941480000|2022-06-22 23:44:40|424.48|421.68|424.63|421.83|424.63|421.83|424.48|421.68|0
1655941490000|2022-06-22 23:44:50|424.77|421.97|424.77|421.97|424.77|421.97|424.77|421.97|0
1655941500000|2022-06-22 23:45:00|424.7|421.9|424.56|421.76|424.77|421.97|424.56|421.76|0
1655941510000|2022-06-22 23:45:10|424.48|421.68|424.7|421.9|424.7|421.9|424.48|421.68|0
1655941520000|2022-06-22 23:45:20|424.77|421.97|424.77|421.97|424.77|421.97|424.7|421.9|0
1655941530000|2022-06-22 23:45:30|424.85|422.05|424.92|422.12|424.92|422.12|424.85|422.05|0
1655941540000|2022-06-22 23:45:40|425.2|422.4|425.35|422.55|425.35|422.55|425.13|422.33|0
1655941550000|2022-06-22 23:45:50|425.2|422.4|425.2|422.4|425.2|422.4|425.13|422.33|0
1655941560000|2022-06-22 23:46:00|425.35|422.55|425.64|422.84|425.64|422.84|425.35|422.55|0
1655941580000|2022-06-22 23:46:20|425.78|422.98|425.93|423.13|425.93|423.13|425.78|422.98|0
1655941600000|2022-06-22 23:46:40|426|423.2|426|423.2|426|423.2|425.93|423.13|0
1655941610000|2022-06-22 23:46:50|425.93|423.13|425.78|422.98|425.93|423.13|425.78|422.98|0
1655941620000|2022-06-22 23:47:00|425.64|422.84|425.49|422.69|425.64|422.84|425.49|422.69|0
1655941630000|2022-06-22 23:47:10|425.35|422.55|425.2|422.4|425.35|422.55|425.06|422.26|0
1655941640000|2022-06-22 23:47:20|425.13|422.33|424.91|422.11|425.13|422.33|424.91|422.11|0
1655941650000|2022-06-22 23:47:30|424.7|421.9|424.77|421.97|424.85|422.05|424.7|421.9|0
1655941660000|2022-06-22 23:47:40|424.85|422.05|424.85|422.05|424.91|422.11|424.77|421.97|0
1655941670000|2022-06-22 23:47:50|424.91|422.11|424.99|422.19|424.99|422.19|424.85|422.05|0
1655941680000|2022-06-22 23:48:00|425.13|422.33|425.35|422.55|425.35|422.55|425.06|422.26|0
1655941690000|2022-06-22 23:48:10|425.28|422.48|425.13|422.33|425.28|422.48|425.13|422.33|0
1655941700000|2022-06-22 23:48:20|425.06|422.26|424.91|422.11|425.06|422.26|424.91|422.11|0
1655941710000|2022-06-22 23:48:30|425.06|422.26|425.2|422.4|425.2|422.4|424.91|422.11|0
1655941730000|2022-06-22 23:48:50|425.28|422.48|425.28|422.48|425.28|422.48|425.28|422.48|0
1655941740000|2022-06-22 23:49:00|425.35|422.55|425.2|422.4|425.35|422.55|425.2|422.4|0
1655941750000|2022-06-22 23:49:10|425.28|422.48|425.42|422.62|425.42|422.62|425.2|422.4|0
1655941760000|2022-06-22 23:49:20|425.49|422.69|425.49|422.69|425.49|422.69|425.49|422.69|0
1655941770000|2022-06-22 23:49:30|425.64|422.84|425.86|423.06|425.86|423.06|425.64|422.84|0
1655941780000|2022-06-22 23:49:40|425.78|422.98|425.49|422.69|425.78|422.98|425.49|422.69|0
1655941800000|2022-06-22 23:50:00|425.57|422.77|425.49|422.69|425.64|422.84|425.49|422.69|0
1655941810000|2022-06-22 23:50:10|425.35|422.55|424.84|422.04|425.35|422.55|424.84|422.04|0
1655941820000|2022-06-22 23:50:20|424.77|421.97|424.48|421.68|424.77|421.97|424.48|421.68|0
1655941830000|2022-06-22 23:50:30|424.56|421.76|424.34|421.54|424.56|421.76|424.19|421.39|0
1655941840000|2022-06-22 23:50:40|424.27|421.47|424.34|421.54|424.34|421.54|424.19|421.39|0
1655941850000|2022-06-22 23:50:50|424.41|421.61|424.34|421.54|424.41|421.61|424.34|421.54|0
1655941860000|2022-06-22 23:51:00|424.41|421.61|424.41|421.61|424.48|421.68|424.41|421.61|0
1655941870000|2022-06-22 23:51:10|424.48|421.68|424.48|421.68|424.48|421.68|424.48|421.68|0
1655941880000|2022-06-22 23:51:20|424.34|421.54|424.19|421.39|424.48|421.68|424.19|421.39|0
1655941890000|2022-06-22 23:51:30|424.27|421.47|424.05|421.25|424.34|421.54|424.05|421.25|0
1655941900000|2022-06-22 23:51:40|423.9|421.1|424.05|421.25|424.05|421.25|423.9|421.1|0
1655941910000|2022-06-22 23:51:50|424.27|421.47|424.19|421.39|424.27|421.47|424.12|421.32|0
1655941920000|2022-06-22 23:52:00|424.27|421.47|424.48|421.68|424.48|421.68|424.27|421.47|0
1655941930000|2022-06-22 23:52:10|424.7|421.9|424.84|422.04|424.84|422.04|424.7|421.9|0
1655941940000|2022-06-22 23:52:20|424.62|421.82|424.34|421.54|424.62|421.82|424.34|421.54|0
1655941950000|2022-06-22 23:52:30|424.19|421.39|424.19|421.39|424.19|421.39|424.19|421.39|0
1655941960000|2022-06-22 23:52:40|424.05|421.25|423.98|421.18|424.12|421.32|423.98|421.18|0
1655941970000|2022-06-22 23:52:50|423.9|421.1|423.76|420.96|423.9|421.1|423.76|420.96|0
1655941980000|2022-06-22 23:53:00|423.69|420.89|423.9|421.1|423.9|421.1|423.69|420.89|0
1655941990000|2022-06-22 23:53:10|423.69|420.89|423.55|420.75|423.76|420.96|423.55|420.75|0
1655942000000|2022-06-22 23:53:20|423.61|420.81|423.83|421.03|423.83|421.03|423.61|420.81|0
1655942010000|2022-06-22 23:53:30|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1655942020000|2022-06-22 23:53:40|423.98|421.18|424.05|421.25|424.05|421.25|423.98|421.18|0
1655942030000|2022-06-22 23:53:50|424.12|421.32|424.05|421.25|424.12|421.32|424.05|421.25|0
1655942040000|2022-06-22 23:54:00|423.9|421.1|423.9|421.1|423.9|421.1|423.83|421.03|0
1655942050000|2022-06-22 23:54:10|423.83|421.03|424.05|421.25|424.05|421.25|423.83|421.03|0
1655942060000|2022-06-22 23:54:20|423.98|421.18|424.12|421.32|424.12|421.32|423.98|421.18|0
1655942070000|2022-06-22 23:54:30|424.27|421.47|424.33|421.53|424.33|421.53|424.19|421.39|0
1655942080000|2022-06-22 23:54:40|424.27|421.47|424.19|421.39|424.27|421.47|424.19|421.39|0
1655942100000|2022-06-22 23:55:00|424.27|421.47|424.12|421.32|424.27|421.47|424.12|421.32|0
1655942110000|2022-06-22 23:55:10|424.19|421.39|424.27|421.47|424.27|421.47|424.12|421.32|0
1655942120000|2022-06-22 23:55:20|424.19|421.39|424.19|421.39|424.27|421.47|424.19|421.39|0
1655942130000|2022-06-22 23:55:30|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1655942140000|2022-06-22 23:55:40|423.9|421.1|424.05|421.25|424.05|421.25|423.9|421.1|0
1655942150000|2022-06-22 23:55:50|423.9|421.1|423.98|421.18|423.98|421.18|423.9|421.1|0
1655942160000|2022-06-22 23:56:00|423.9|421.1|423.9|421.1|424.05|421.25|423.9|421.1|0
1655942170000|2022-06-22 23:56:10|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1655942180000|2022-06-22 23:56:20|423.9|421.1|423.76|420.96|423.9|421.1|423.76|420.96|0
1655942190000|2022-06-22 23:56:30|423.61|420.81|423.98|421.18|423.98|421.18|423.61|420.81|0
1655942200000|2022-06-22 23:56:40|423.76|420.96|423.76|420.96|423.76|420.96|423.69|420.89|0
1655942210000|2022-06-22 23:56:50|423.61|420.81|423.76|420.96|423.76|420.96|423.61|420.81|0
1655942220000|2022-06-22 23:57:00|423.61|420.81|423.61|420.81|423.61|420.81|423.61|420.81|0
1655942230000|2022-06-22 23:57:10|423.69|420.89|423.54|420.74|423.69|420.89|423.54|420.74|0
1655942240000|2022-06-22 23:57:20|423.61|420.81|423.61|420.81|423.61|420.81|423.61|420.81|0
1655942250000|2022-06-22 23:57:30|423.54|420.74|423.32|420.52|423.61|420.81|423.32|420.52|0
1655942260000|2022-06-22 23:57:40|423.4|420.6|423.61|420.81|423.61|420.81|423.4|420.6|0
1655942270000|2022-06-22 23:57:50|423.32|420.52|423.32|420.52|423.32|420.52|423.32|420.52|0
1655942280000|2022-06-22 23:58:00|423.18|420.38|423.04|420.24|423.18|420.38|423.04|420.24|0
1655942290000|2022-06-22 23:58:10|423.11|420.31|423.04|420.24|423.18|420.38|423.04|420.24|0
1655942300000|2022-06-22 23:58:20|423.18|420.38|423.04|420.24|423.18|420.38|423.04|420.24|0
1655942310000|2022-06-22 23:58:30|422.89|420.09|422.82|420.02|422.89|420.09|422.75|419.95|0
1655942320000|2022-06-22 23:58:40|422.75|419.95|422.97|420.17|422.97|420.17|422.75|419.95|0
1655942330000|2022-06-22 23:58:50|422.89|420.09|422.89|420.09|423.04|420.24|422.89|420.09|0
1655942340000|2022-06-22 23:59:00|423.04|420.24|423.04|420.24|423.04|420.24|423.04|420.24|0
1655942360000|2022-06-22 23:59:20|423.11|420.31|423.04|420.24|423.11|420.31|423.04|420.24|0
1655942370000|2022-06-22 23:59:30|423.18|420.38|423.32|420.52|423.32|420.52|423.18|420.38|0
1655942380000|2022-06-22 23:59:40|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1655942390000|2022-06-22 23:59:50|423.04|420.24|423.18|420.38|423.18|420.38|423.04|420.24|0
1655942400000|2022-06-23 00:00:00|423.32|420.52|423.47|420.67|423.61|420.81|423.32|420.52|0
1655942410000|2022-06-23 00:00:10|423.32|420.52|423.18|420.38|423.32|420.52|423.04|420.24|0
1655942420000|2022-06-23 00:00:20|423.32|420.52|422.89|420.09|423.32|420.52|422.89|420.09|0
1655942430000|2022-06-23 00:00:30|422.46|419.66|422.17|419.37|422.46|419.66|422.17|419.37|0
1655942440000|2022-06-23 00:00:40|421.89|419.09|421.89|419.09|421.89|419.09|421.89|419.09|0
1655942450000|2022-06-23 00:00:50|421.6|418.8|421.31|418.51|421.6|418.8|421.31|418.51|0
1655942460000|2022-06-23 00:01:00|421.17|418.37|421.6|418.8|421.6|418.8|421.17|418.37|0
1655942470000|2022-06-23 00:01:10|421.74|418.94|422.25|419.45|422.25|419.45|421.74|418.94|0
1655942480000|2022-06-23 00:01:20|422.32|419.52|422.17|419.37|422.32|419.52|422.1|419.3|0
1655942490000|2022-06-23 00:01:30|422.03|419.23|421.88|419.08|422.03|419.23|421.88|419.08|0
1655942500000|2022-06-23 00:01:40|421.74|418.94|421.74|418.94|421.88|419.08|421.74|418.94|0
1655942510000|2022-06-23 00:01:50|421.6|418.8|421.31|418.51|421.6|418.8|421.31|418.51|0
1655942520000|2022-06-23 00:02:00|421.24|418.44|421.24|418.44|421.24|418.44|421.17|418.37|0
1655942530000|2022-06-23 00:02:10|421.17|418.37|421.45|418.65|421.45|418.65|421.17|418.37|0
1655942540000|2022-06-23 00:02:20|421.31|418.51|421.45|418.65|421.53|418.73|421.31|418.51|0
1655942550000|2022-06-23 00:02:30|421.31|418.51|421.17|418.37|421.31|418.51|421.17|418.37|0
1655942560000|2022-06-23 00:02:40|421.24|418.44|421.17|418.37|421.24|418.44|421.17|418.37|0
1655942570000|2022-06-23 00:02:50|421.24|418.44|421.17|418.37|421.24|418.44|421.17|418.37|0
1655942590000|2022-06-23 00:03:10|421.31|418.51|421.31|418.51|421.45|418.65|421.31|418.51|0
1655942600000|2022-06-23 00:03:20|421.45|418.65|421.31|418.51|421.45|418.65|421.31|418.51|0
1655942620000|2022-06-23 00:03:40|421.24|418.44|421.53|418.73|421.6|418.8|421.24|418.44|0
1655942630000|2022-06-23 00:03:50|421.45|418.65|421.38|418.58|421.45|418.65|421.38|418.58|0
1655942640000|2022-06-23 00:04:00|421.31|418.51|421.17|418.37|421.31|418.51|421.17|418.37|0
1655942650000|2022-06-23 00:04:10|421.24|418.44|421.17|418.37|421.24|418.44|421.17|418.37|0
1655942660000|2022-06-23 00:04:20|421.24|418.44|421.31|418.51|421.31|418.51|421.17|418.37|0
1655942670000|2022-06-23 00:04:30|421.45|418.65|421.45|418.65|421.53|418.73|421.45|418.65|0
1655942680000|2022-06-23 00:04:40|421.53|418.73|421.67|418.87|421.74|418.94|421.53|418.73|0
1655942690000|2022-06-23 00:04:50|421.74|418.94|421.81|419.01|421.81|419.01|421.6|418.8|0
1655942700000|2022-06-23 00:05:00|421.88|419.08|421.88|419.08|421.96|419.16|421.88|419.08|0
1655942710000|2022-06-23 00:05:10|421.74|418.94|421.45|418.65|421.74|418.94|421.31|418.51|0
1655942720000|2022-06-23 00:05:20|421.24|418.44|421.45|418.65|421.45|418.65|421.17|418.37|0
1655942730000|2022-06-23 00:05:30|421.6|418.8|421.67|418.87|421.67|418.87|421.53|418.73|0
1655942740000|2022-06-23 00:05:40|421.74|418.94|421.53|418.73|421.88|419.08|421.53|418.73|0
1655942750000|2022-06-23 00:05:50|421.45|418.65|421.45|418.65|421.6|418.8|421.45|418.65|0
1655942760000|2022-06-23 00:06:00|421.6|418.8|421.6|418.8|421.67|418.87|421.6|418.8|0
1655942770000|2022-06-23 00:06:10|421.74|418.94|421.96|419.16|421.96|419.16|421.74|418.94|0
1655942780000|2022-06-23 00:06:20|421.88|419.08|422.03|419.23|422.03|419.23|421.88|419.08|0
1655942790000|2022-06-23 00:06:30|421.96|419.16|421.6|418.8|421.96|419.16|421.6|418.8|0
1655942800000|2022-06-23 00:06:40|421.67|418.87|421.45|418.65|421.67|418.87|421.45|418.65|0
1655942810000|2022-06-23 00:06:50|421.53|418.73|421.74|418.94|421.74|418.94|421.45|418.65|0
1655942820000|2022-06-23 00:07:00|421.6|418.8|421.6|418.8|421.6|418.8|421.6|418.8|0
1655942830000|2022-06-23 00:07:10|421.45|418.65|421.53|418.73|421.6|418.8|421.45|418.65|0
1655942840000|2022-06-23 00:07:20|421.6|418.8|421.6|418.8|421.6|418.8|421.45|418.65|0
1655942850000|2022-06-23 00:07:30|421.74|418.94|421.31|418.51|421.74|418.94|421.31|418.51|0
1655942860000|2022-06-23 00:07:40|421.24|418.44|421.16|418.36|421.24|418.44|421.16|418.36|0
1655942870000|2022-06-23 00:07:50|421.31|418.51|421.31|418.51|421.31|418.51|421.24|418.44|0
1655942880000|2022-06-23 00:08:00|421.24|418.44|421.31|418.51|421.31|418.51|421.16|418.36|0
1655942890000|2022-06-23 00:08:10|421.38|418.58|421.6|418.8|421.6|418.8|421.24|418.44|0
1655942900000|2022-06-23 00:08:20|421.67|418.87|421.81|419.01|421.81|419.01|421.67|418.87|0
1655942910000|2022-06-23 00:08:30|421.88|419.08|421.59|418.79|421.88|419.08|421.59|418.79|0
1655942920000|2022-06-23 00:08:40|421.45|418.65|421.45|418.65|421.53|418.73|421.45|418.65|0
1655942930000|2022-06-23 00:08:50|421.53|418.73|421.53|418.73|421.53|418.73|421.53|418.73|0
1655942940000|2022-06-23 00:09:00|421.45|418.65|421.31|418.51|421.45|418.65|421.16|418.36|0
1655942950000|2022-06-23 00:09:10|421.45|418.65|421.38|418.58|421.59|418.79|421.38|418.58|0
1655942960000|2022-06-23 00:09:20|421.45|418.65|421.31|418.51|421.45|418.65|421.31|418.51|0
1655942970000|2022-06-23 00:09:30|421.38|418.58|421.45|418.65|421.45|418.65|421.31|418.51|0
1655942980000|2022-06-23 00:09:40|421.31|418.51|421.24|418.44|421.31|418.51|421.24|418.44|0
1655942990000|2022-06-23 00:09:50|421.16|418.36|421.24|418.44|421.24|418.44|421.16|418.36|0
1655943000000|2022-06-23 00:10:00|421.16|418.36|421.24|418.44|421.24|418.44|421.16|418.36|0
1655943010000|2022-06-23 00:10:10|421.16|418.36|421.16|418.36|421.24|418.44|421.16|418.36|0
1655943030000|2022-06-23 00:10:30|421.24|418.44|421.31|418.51|421.31|418.51|421.24|418.44|0
1655943040000|2022-06-23 00:10:40|421.38|418.58|421.45|418.65|421.45|418.65|421.38|418.58|0
1655943050000|2022-06-23 00:10:50|421.74|418.94|421.81|419.01|421.88|419.08|421.74|418.94|0
1655943060000|2022-06-23 00:11:00|421.59|418.79|421.67|418.87|421.67|418.87|421.59|418.79|0
1655943070000|2022-06-23 00:11:10|421.59|418.79|421.59|418.79|421.59|418.79|421.53|418.73|0
1655943080000|2022-06-23 00:11:20|421.74|418.94|421.45|418.65|421.74|418.94|421.45|418.65|0
1655943090000|2022-06-23 00:11:30|421.67|418.87|421.52|418.72|421.74|418.94|421.52|418.72|0
1655943100000|2022-06-23 00:11:40|421.45|418.65|421.45|418.65|421.45|418.65|421.38|418.58|0
1655943110000|2022-06-23 00:11:50|421.52|418.72|421.67|418.87|421.74|418.94|421.52|418.72|0
1655943120000|2022-06-23 00:12:00|421.59|418.79|421.45|418.65|421.59|418.79|421.45|418.65|0
1655943130000|2022-06-23 00:12:10|421.59|418.79|421.52|418.72|421.59|418.79|421.52|418.72|0
1655943140000|2022-06-23 00:12:20|421.59|418.79|421.59|418.79|421.59|418.79|421.59|418.79|0
1655943150000|2022-06-23 00:12:30|421.52|418.72|421.38|418.58|421.52|418.72|421.31|418.51|0
1655943160000|2022-06-23 00:12:40|421.45|418.65|421.59|418.79|421.59|418.79|421.45|418.65|0
1655943170000|2022-06-23 00:12:50|421.52|418.72|421.45|418.65|421.52|418.72|421.45|418.65|0
1655943180000|2022-06-23 00:13:00|421.38|418.58|421.31|418.51|421.38|418.58|421.31|418.51|0
1655943190000|2022-06-23 00:13:10|421.45|418.65|421.31|418.51|421.45|418.65|421.24|418.44|0
1655943200000|2022-06-23 00:13:20|421.24|418.44|421.31|418.51|421.31|418.51|421.24|418.44|0
1655943210000|2022-06-23 00:13:30|421.16|418.36|421.31|418.51|421.31|418.51|421.16|418.36|0
1655943220000|2022-06-23 00:13:40|421.45|418.65|421.52|418.72|421.52|418.72|421.45|418.65|0
1655943230000|2022-06-23 00:13:50|421.45|418.65|421.38|418.58|421.45|418.65|421.38|418.58|0
1655943240000|2022-06-23 00:14:00|421.31|418.51|421.31|418.51|421.31|418.51|421.31|418.51|0
1655943250000|2022-06-23 00:14:10|421.24|418.44|421.16|418.36|421.24|418.44|421.16|418.36|0
1655943290000|2022-06-23 00:14:50|421.31|418.51|421.31|418.51|421.31|418.51|421.31|418.51|0
1655943300000|2022-06-23 00:15:00|421.24|418.44|421.16|418.36|421.24|418.44|421.16|418.36|0
1655943320000|2022-06-23 00:15:20|419.01|416.21|418.87|416.07|419.01|416.21|418.87|416.07|0
1655943330000|2022-06-23 00:15:30|418.3|415.5|418.3|415.5|418.37|415.57|418.01|415.21|0
1655943340000|2022-06-23 00:15:40|417.87|415.07|417.01|414.21|417.87|415.07|417.01|414.21|0
1655943350000|2022-06-23 00:15:50|417.16|414.36|416.73|413.93|417.16|414.36|416.73|413.93|0
1655943360000|2022-06-23 00:16:00|416.87|414.07|417.66|414.86|417.66|414.86|416.87|414.07|0
1655943370000|2022-06-23 00:16:10|417.73|414.93|417.58|414.78|417.87|415.07|417.44|414.64|0
1655943380000|2022-06-23 00:16:20|417.44|414.64|417.87|415.07|418.15|415.35|417.44|414.64|0
1655943390000|2022-06-23 00:16:30|417.73|414.93|417.94|415.14|417.94|415.14|417.44|414.64|0
1655943400000|2022-06-23 00:16:40|418.01|415.21|418.58|415.78|418.58|415.78|417.87|415.07|0
1655943410000|2022-06-23 00:16:50|418.3|415.5|418.01|415.21|418.3|415.5|417.73|414.93|0
1655943420000|2022-06-23 00:17:00|418.3|415.5|418.01|415.21|418.3|415.5|418.01|415.21|0
1655943430000|2022-06-23 00:17:10|418.44|415.64|418.51|415.71|418.58|415.78|418.44|415.64|0
1655943440000|2022-06-23 00:17:20|418.8|416|418.87|416.07|418.87|416.07|418.8|416|0
1655943450000|2022-06-23 00:17:30|418.73|415.93|418.87|416.07|418.94|416.14|418.73|415.93|0
1655943460000|2022-06-23 00:17:40|419.09|416.29|419.01|416.21|419.09|416.29|418.87|416.07|0
1655943470000|2022-06-23 00:17:50|418.87|416.07|418.94|416.14|418.94|416.14|418.8|416|0
1655943480000|2022-06-23 00:18:00|418.73|415.93|418.87|416.07|418.87|416.07|418.73|415.93|0
1655943490000|2022-06-23 00:18:10|418.51|415.71|418.37|415.57|418.51|415.71|418.3|415.5|0
1655943500000|2022-06-23 00:18:20|418.44|415.64|418.3|415.5|418.51|415.71|418.3|415.5|0
1655943510000|2022-06-23 00:18:30|418.23|415.43|418.58|415.78|418.58|415.78|418.23|415.43|0
1655943520000|2022-06-23 00:18:40|418.8|416|418.73|415.93|418.87|416.07|418.73|415.93|0
1655943530000|2022-06-23 00:18:50|418.87|416.07|419.23|416.43|419.23|416.43|418.87|416.07|0
1655943540000|2022-06-23 00:19:00|419.15|416.35|418.66|415.86|419.15|416.35|418.66|415.86|0
1655943550000|2022-06-23 00:19:10|418.51|415.71|418.37|415.57|418.58|415.78|418.37|415.57|0
1655943560000|2022-06-23 00:19:20|418.51|415.71|418.87|416.07|419.01|416.21|418.51|415.71|0
1655943570000|2022-06-23 00:19:30|418.73|415.93|418.87|416.07|418.87|416.07|418.73|415.93|0
1655943580000|2022-06-23 00:19:40|418.8|416|418.73|415.93|418.87|416.07|418.73|415.93|0
1655943590000|2022-06-23 00:19:50|418.87|416.07|418.73|415.93|418.87|416.07|418.73|415.93|0
1655943600000|2022-06-23 00:20:00|418.51|415.71|418.37|415.57|418.58|415.78|418.37|415.57|0
1655943610000|2022-06-23 00:20:10|418.3|415.5|418.15|415.35|418.3|415.5|418.01|415.21|0
1655943620000|2022-06-23 00:20:20|418.08|415.28|417.87|415.07|418.08|415.28|417.87|415.07|0
1655943630000|2022-06-23 00:20:30|417.73|414.93|417.73|414.93|417.87|415.07|417.73|414.93|0
1655943640000|2022-06-23 00:20:40|417.87|415.07|418.51|415.71|418.51|415.71|417.87|415.07|0
1655943650000|2022-06-23 00:20:50|418.37|415.57|418.37|415.57|418.37|415.57|418.3|415.5|0
1655943660000|2022-06-23 00:21:00|418.08|415.28|418.08|415.28|418.08|415.28|418.01|415.21|0
1655943670000|2022-06-23 00:21:10|418.15|415.35|418.01|415.21|418.15|415.35|417.87|415.07|0
1655943680000|2022-06-23 00:21:20|417.87|415.07|417.58|414.78|417.87|415.07|417.58|414.78|0
1655943690000|2022-06-23 00:21:30|417.87|415.07|417.94|415.14|418.01|415.21|417.87|415.07|0
1655943700000|2022-06-23 00:21:40|417.87|415.07|418.01|415.21|418.01|415.21|417.8|415|0
1655943710000|2022-06-23 00:21:50|418.08|415.28|418.15|415.35|418.23|415.43|418.08|415.28|0
1655943720000|2022-06-23 00:22:00|418.23|415.43|418.15|415.35|418.23|415.43|418.15|415.35|0
1655943730000|2022-06-23 00:22:10|418.23|415.43|418.44|415.64|418.44|415.64|418.23|415.43|0
1655943740000|2022-06-23 00:22:20|418.58|415.78|418.8|416|418.8|416|418.51|415.71|0
1655943750000|2022-06-23 00:22:30|418.58|415.78|418.44|415.64|418.58|415.78|418.23|415.43|0
1655943760000|2022-06-23 00:22:40|418.51|415.71|418.23|415.43|418.51|415.71|418.23|415.43|0
1655943770000|2022-06-23 00:22:50|417.94|415.14|418.3|415.5|418.3|415.5|417.94|415.14|0
1655943780000|2022-06-23 00:23:00|418.23|415.43|418.37|415.57|418.37|415.57|418.23|415.43|0
1655943790000|2022-06-23 00:23:10|418.58|415.78|418.8|416|418.87|416.07|418.58|415.78|0
1655943800000|2022-06-23 00:23:20|418.87|416.07|418.87|416.07|418.87|416.07|418.72|415.92|0
1655943810000|2022-06-23 00:23:30|418.8|416|418.8|416|418.87|416.07|418.72|415.92|0
1655943820000|2022-06-23 00:23:40|418.72|415.92|418.94|416.14|418.94|416.14|418.72|415.92|0
1655943830000|2022-06-23 00:23:50|419.01|416.21|419.23|416.43|419.23|416.43|419.01|416.21|0
1655943840000|2022-06-23 00:24:00|419.3|416.5|419.15|416.35|419.3|416.5|419.15|416.35|0
1655943850000|2022-06-23 00:24:10|419.01|416.21|418.87|416.07|419.01|416.21|418.87|416.07|0
1655943860000|2022-06-23 00:24:20|418.72|415.92|418.8|416|418.8|416|418.72|415.92|0
1655943870000|2022-06-23 00:24:30|418.87|416.07|418.58|415.78|418.87|416.07|418.58|415.78|0
1655943880000|2022-06-23 00:24:40|418.65|415.85|418.72|415.92|418.72|415.92|418.65|415.85|0
1655943890000|2022-06-23 00:24:50|418.87|416.07|418.8|416|418.87|416.07|418.72|415.92|0
1655943900000|2022-06-23 00:25:00|418.72|415.92|418.15|415.35|418.72|415.92|418.15|415.35|0
1655943910000|2022-06-23 00:25:10|418.01|415.21|418.01|415.21|418.01|415.21|417.87|415.07|0
1655943920000|2022-06-23 00:25:20|418.15|415.35|418.15|415.35|418.15|415.35|418.15|415.35|0
1655943930000|2022-06-23 00:25:30|418.08|415.28|418.23|415.43|418.23|415.43|418.01|415.21|0
1655943940000|2022-06-23 00:25:40|418.15|415.35|418.01|415.21|418.15|415.35|418.01|415.21|0
1655943950000|2022-06-23 00:25:50|418.08|415.28|418.08|415.28|418.15|415.35|418.01|415.21|0
1655943960000|2022-06-23 00:26:00|418.01|415.21|417.58|414.78|418.08|415.28|417.58|414.78|0
1655943970000|2022-06-23 00:26:10|417.72|414.92|417.58|414.78|417.8|415|417.58|414.78|0
1655943980000|2022-06-23 00:26:20|417.72|414.92|417.58|414.78|417.72|414.92|417.44|414.64|0
1655943990000|2022-06-23 00:26:30|417.72|414.92|417.58|414.78|417.72|414.92|417.44|414.64|0
1655944000000|2022-06-23 00:26:40|417.65|414.85|417.65|414.85|417.72|414.92|417.65|414.85|0
1655944010000|2022-06-23 00:26:50|417.72|414.92|417.51|414.71|417.72|414.92|417.51|414.71|0
1655944020000|2022-06-23 00:27:00|417.72|414.92|418.01|415.21|418.01|415.21|417.65|414.85|0
1655944030000|2022-06-23 00:27:10|418.15|415.35|418.29|415.49|418.29|415.49|418.15|415.35|0
1655944040000|2022-06-23 00:27:20|418.44|415.64|418.72|415.92|418.72|415.92|418.44|415.64|0
1655944050000|2022-06-23 00:27:30|418.65|415.85|418.72|415.92|418.87|416.07|418.65|415.85|0
1655944060000|2022-06-23 00:27:40|418.8|416|419.01|416.21|419.01|416.21|418.8|416|0
1655944070000|2022-06-23 00:27:50|419.08|416.28|418.94|416.14|419.08|416.28|418.94|416.14|0
1655944080000|2022-06-23 00:28:00|418.72|415.92|418.8|416|418.8|416|418.72|415.92|0
1655944090000|2022-06-23 00:28:10|418.58|415.78|418.72|415.92|418.72|415.92|418.58|415.78|0
1655944100000|2022-06-23 00:28:20|418.8|416|418.72|415.92|418.8|416|418.72|415.92|0
1655944120000|2022-06-23 00:28:40|418.86|416.06|418.86|416.06|418.86|416.06|418.86|416.06|0
1655944130000|2022-06-23 00:28:50|418.72|415.92|418.37|415.57|418.72|415.92|418.37|415.57|0
1655944140000|2022-06-23 00:29:00|418.58|415.78|418.51|415.71|418.58|415.78|418.44|415.64|0
1655944150000|2022-06-23 00:29:10|418.58|415.78|418.86|416.06|418.86|416.06|418.58|415.78|0
1655944160000|2022-06-23 00:29:20|418.8|416|418.86|416.06|418.86|416.06|418.72|415.92|0
1655944170000|2022-06-23 00:29:30|419.01|416.21|419.44|416.64|419.44|416.64|419.01|416.21|0
1655944180000|2022-06-23 00:29:40|419.51|416.71|419.44|416.64|419.51|416.71|419.37|416.57|0
1655944190000|2022-06-23 00:29:50|419.51|416.71|419.8|417|419.8|417|419.51|416.71|0
1655944200000|2022-06-23 00:30:00|419.72|416.92|419.72|416.92|420.01|417.21|419.72|416.92|0
1655944210000|2022-06-23 00:30:10|420.3|417.5|420.37|417.57|420.37|417.57|420.3|417.5|0
1655944220000|2022-06-23 00:30:20|420.44|417.64|420.94|418.14|420.94|418.14|420.44|417.64|0
1655944230000|2022-06-23 00:30:30|420.87|418.07|420.94|418.14|421.01|418.21|420.87|418.07|0
1655944240000|2022-06-23 00:30:40|421.01|418.21|421.09|418.29|421.37|418.57|421.01|418.21|0
1655944250000|2022-06-23 00:30:50|421.16|418.36|421.44|418.64|421.44|418.64|421.16|418.36|0
1655944260000|2022-06-23 00:31:00|421.3|418.5|421.44|418.64|421.59|418.79|421.3|418.5|0
1655944270000|2022-06-23 00:31:10|421.16|418.36|421.52|418.72|421.52|418.72|421.16|418.36|0
1655944280000|2022-06-23 00:31:20|421.59|418.79|421.8|419|421.87|419.07|421.59|418.79|0
1655944290000|2022-06-23 00:31:30|421.16|418.36|421.8|419|421.8|419|421.16|418.36|0
1655944300000|2022-06-23 00:31:40|421.87|419.07|421.66|418.86|421.87|419.07|421.66|418.86|0
1655944310000|2022-06-23 00:31:50|421.52|418.72|421.59|418.79|421.59|418.79|421.44|418.64|0
1655944320000|2022-06-23 00:32:00|421.37|418.57|421.37|418.57|421.37|418.57|421.37|418.57|0
1655944330000|2022-06-23 00:32:10|421.3|418.5|421.59|418.79|421.59|418.79|421.16|418.36|0
1655944340000|2022-06-23 00:32:20|421.44|418.64|421.73|418.93|421.73|418.93|421.44|418.64|0
1655944350000|2022-06-23 00:32:30|421.52|418.72|421.52|418.72|421.52|418.72|421.52|418.72|0
1655944360000|2022-06-23 00:32:40|421.3|418.5|421.01|418.21|421.3|418.5|421.01|418.21|0
1655944370000|2022-06-23 00:32:50|420.94|418.14|421.16|418.36|421.16|418.36|420.94|418.14|0
1655944380000|2022-06-23 00:33:00|421.01|418.21|420.72|417.92|421.01|418.21|420.72|417.92|0
1655944390000|2022-06-23 00:33:10|420.44|417.64|420.29|417.49|420.51|417.71|420.29|417.49|0
1655944400000|2022-06-23 00:33:20|420.01|417.21|420.08|417.28|420.08|417.28|420.01|417.21|0
1655944410000|2022-06-23 00:33:30|420.23|417.43|420.29|417.49|420.29|417.49|420.15|417.35|0
1655944420000|2022-06-23 00:33:40|420.15|417.35|420.29|417.49|420.29|417.49|420.15|417.35|0
1655944430000|2022-06-23 00:33:50|420.15|417.35|419.8|417|420.15|417.35|419.72|416.92|0
1655944440000|2022-06-23 00:34:00|420.08|417.28|420.58|417.78|420.58|417.78|420.08|417.28|0
1655944450000|2022-06-23 00:34:10|420.72|417.92|420.66|417.86|420.72|417.92|420.66|417.86|0
1655944460000|2022-06-23 00:34:20|420.44|417.64|419.86|417.06|420.44|417.64|419.86|417.06|0
1655944470000|2022-06-23 00:34:30|419.58|416.78|419.29|416.49|419.58|416.78|419.29|416.49|0
1655944480000|2022-06-23 00:34:40|419.51|416.71|419.29|416.49|419.65|416.85|419.29|416.49|0
1655944490000|2022-06-23 00:34:50|419.22|416.42|419.29|416.49|419.29|416.49|419.22|416.42|0
1655944500000|2022-06-23 00:35:00|419.15|416.35|418.58|415.78|419.15|416.35|418.58|415.78|0
1655944510000|2022-06-23 00:35:10|418.51|415.71|418.51|415.71|418.51|415.71|418.43|415.63|0
1655944520000|2022-06-23 00:35:20|418.43|415.63|418.51|415.71|418.58|415.78|418.43|415.63|0
1655944530000|2022-06-23 00:35:30|418.43|415.63|418.29|415.49|418.58|415.78|418.29|415.49|0
1655944540000|2022-06-23 00:35:40|418.36|415.56|418.22|415.42|418.36|415.56|418.22|415.42|0
1655944550000|2022-06-23 00:35:50|418.15|415.35|418.29|415.49|418.36|415.56|418.15|415.35|0
1655944560000|2022-06-23 00:36:00|418.15|415.35|418.43|415.63|418.43|415.63|418|415.2|0
1655944570000|2022-06-23 00:36:10|418.36|415.56|418.29|415.49|418.36|415.56|418.29|415.49|0
1655944580000|2022-06-23 00:36:20|418.51|415.71|418.72|415.92|418.72|415.92|418.51|415.71|0
1655944590000|2022-06-23 00:36:30|418.65|415.85|418.58|415.78|418.65|415.85|418.58|415.78|0
1655944600000|2022-06-23 00:36:40|418.65|415.85|418.43|415.63|418.65|415.85|418.43|415.63|0
1655944610000|2022-06-23 00:36:50|418.29|415.49|418.36|415.56|418.36|415.56|418.29|415.49|0
1655944620000|2022-06-23 00:37:00|418.08|415.28|418.43|415.63|418.43|415.63|417.86|415.06|0
1655944630000|2022-06-23 00:37:10|418.79|415.99|418.58|415.78|418.79|415.99|418.58|415.78|0
1655944640000|2022-06-23 00:37:20|418.65|415.85|419|416.2|419|416.2|418.65|415.85|0
1655944650000|2022-06-23 00:37:30|418.86|416.06|418.79|415.99|418.86|416.06|418.72|415.92|0
1655944660000|2022-06-23 00:37:40|418.72|415.92|418.86|416.06|418.86|416.06|418.72|415.92|0
1655944670000|2022-06-23 00:37:50|418.79|415.99|418.86|416.06|418.86|416.06|418.72|415.92|0
1655944680000|2022-06-23 00:38:00|419|416.2|419.15|416.35|419.15|416.35|419|416.2|0
1655944690000|2022-06-23 00:38:10|419.29|416.49|419.22|416.42|419.29|416.49|419.22|416.42|0
1655944700000|2022-06-23 00:38:20|419.29|416.49|419.29|416.49|419.29|416.49|419.22|416.42|0
1655944710000|2022-06-23 00:38:30|419.36|416.56|419|416.2|419.36|416.56|419|416.2|0
1655944720000|2022-06-23 00:38:40|419.08|416.28|419.08|416.28|419.08|416.28|419.08|416.28|0
1655944730000|2022-06-23 00:38:50|418.94|416.14|419.15|416.35|419.15|416.35|418.94|416.14|0
1655944740000|2022-06-23 00:39:00|419.43|416.63|419.08|416.28|419.43|416.63|419.08|416.28|0
1655944750000|2022-06-23 00:39:10|419.15|416.35|419.08|416.28|419.15|416.35|418.86|416.06|0
1655944760000|2022-06-23 00:39:20|418.94|416.14|418.94|416.14|418.94|416.14|418.86|416.06|0
1655944770000|2022-06-23 00:39:30|418.86|416.06|418.65|415.85|418.86|416.06|418.57|415.77|0
1655944780000|2022-06-23 00:39:40|418.72|415.92|418.65|415.85|418.72|415.92|418.65|415.85|0
1655944790000|2022-06-23 00:39:50|418.72|415.92|418.72|415.92|418.72|415.92|418.72|415.92|0
1655944800000|2022-06-23 00:40:00|418.93|416.13|419|416.2|419|416.2|418.86|416.06|0
1655944810000|2022-06-23 00:40:10|419.15|416.35|418.65|415.85|419.15|416.35|418.65|415.85|0
1655944820000|2022-06-23 00:40:20|418.57|415.77|418.57|415.77|418.72|415.92|418.57|415.77|0
1655944830000|2022-06-23 00:40:30|418.51|415.71|418.29|415.49|418.51|415.71|418.15|415.35|0
1655944840000|2022-06-23 00:40:40|418.36|415.56|418|415.2|418.36|415.56|418|415.2|0
1655944850000|2022-06-23 00:40:50|418.08|415.28|417.79|414.99|418.15|415.35|417.79|414.99|0
1655944860000|2022-06-23 00:41:00|417.86|415.06|417.57|414.77|417.86|415.06|417.57|414.77|0
1655944870000|2022-06-23 00:41:10|417.15|414.35|417.15|414.35|417.15|414.35|417|414.2|0
1655944880000|2022-06-23 00:41:20|417|414.2|417.36|414.56|417.36|414.56|417|414.2|0
1655944890000|2022-06-23 00:41:30|417.57|414.77|417.29|414.49|417.57|414.77|417.29|414.49|0
1655944900000|2022-06-23 00:41:40|417.36|414.56|417.29|414.49|417.36|414.56|417.15|414.35|0
1655944910000|2022-06-23 00:41:50|417.22|414.42|417.36|414.56|417.43|414.63|417.08|414.28|0
1655944920000|2022-06-23 00:42:00|417.15|414.35|417|414.2|417.15|414.35|417|414.2|0
1655944930000|2022-06-23 00:42:10|416.86|414.06|416.72|413.92|416.94|414.14|416.72|413.92|0
1655944940000|2022-06-23 00:42:20|416.86|414.06|417|414.2|417|414.2|416.86|414.06|0
1655944950000|2022-06-23 00:42:30|417.15|414.35|417.29|414.49|417.29|414.49|417.15|414.35|0
1655944960000|2022-06-23 00:42:40|417.36|414.56|417.57|414.77|417.57|414.77|417.29|414.49|0
1655944970000|2022-06-23 00:42:50|417.72|414.92|417.86|415.06|417.86|415.06|417.72|414.92|0
1655944980000|2022-06-23 00:43:00|418.08|415.28|417.72|414.92|418.08|415.28|417.72|414.92|0
1655944990000|2022-06-23 00:43:10|417.65|414.85|417.51|414.71|417.65|414.85|417.51|414.71|0
1655945000000|2022-06-23 00:43:20|417.43|414.63|417.15|414.35|417.43|414.63|417.15|414.35|0
1655945010000|2022-06-23 00:43:30|417|414.2|417|414.2|417.08|414.28|417|414.2|0
1655945020000|2022-06-23 00:43:40|417.15|414.35|416.86|414.06|417.15|414.35|416.86|414.06|0
1655945030000|2022-06-23 00:43:50|417|414.2|417|414.2|417|414.2|416.86|414.06|0
1655945040000|2022-06-23 00:44:00|417.08|414.28|417.08|414.28|417.08|414.28|417|414.2|0
1655945050000|2022-06-23 00:44:10|417.15|414.35|417.15|414.35|417.15|414.35|417|414.2|0
1655945060000|2022-06-23 00:44:20|417.08|414.28|417|414.2|417.08|414.28|417|414.2|0
1655945070000|2022-06-23 00:44:30|416.93|414.13|417|414.2|417.08|414.28|416.93|414.13|0
1655945080000|2022-06-23 00:44:40|416.93|414.13|417|414.2|417.08|414.28|416.93|414.13|0
1655945090000|2022-06-23 00:44:50|416.93|414.13|416.93|414.13|416.93|414.13|416.93|414.13|0
1655945100000|2022-06-23 00:45:00|416.86|414.06|417.15|414.35|417.29|414.49|416.86|414.06|0
1655945110000|2022-06-23 00:45:10|416.93|414.13|417.15|414.35|417.15|414.35|416.93|414.13|0
1655945120000|2022-06-23 00:45:20|417|414.2|417.08|414.28|417.08|414.28|416.86|414.06|0
1655945130000|2022-06-23 00:45:30|417.15|414.35|417.22|414.42|417.22|414.42|417.08|414.28|0
1655945140000|2022-06-23 00:45:40|417.29|414.49|417.22|414.42|417.29|414.49|417.22|414.42|0
1655945150000|2022-06-23 00:45:50|417|414.2|417.14|414.34|417.14|414.34|417|414.2|0
1655945160000|2022-06-23 00:46:00|417.22|414.42|417.22|414.42|417.22|414.42|417|414.2|0
1655945170000|2022-06-23 00:46:10|417|414.2|416.93|414.13|417|414.2|416.93|414.13|0
1655945180000|2022-06-23 00:46:20|417|414.2|417|414.2|417|414.2|416.93|414.13|0
1655945190000|2022-06-23 00:46:30|416.86|414.06|416.72|413.92|416.86|414.06|416.72|413.92|0
1655945200000|2022-06-23 00:46:40|416.65|413.85|416.29|413.49|416.65|413.85|416.29|413.49|0
1655945210000|2022-06-23 00:46:50|416.15|413.35|415.94|413.14|416.15|413.35|415.72|412.92|0
1655945220000|2022-06-23 00:47:00|416|413.2|416.29|413.49|416.29|413.49|416|413.2|0
1655945230000|2022-06-23 00:47:10|416.43|413.63|415.94|413.14|416.43|413.63|415.94|413.14|0
1655945240000|2022-06-23 00:47:20|415.86|413.06|416.08|413.28|416.08|413.28|415.86|413.06|0
1655945250000|2022-06-23 00:47:30|416.15|413.35|416.29|413.49|416.29|413.49|416.15|413.35|0
1655945260000|2022-06-23 00:47:40|416.15|413.35|416.29|413.49|416.29|413.49|416|413.2|0
1655945270000|2022-06-23 00:47:50|416.15|413.35|416.08|413.28|416.29|413.49|416.08|413.28|0
1655945280000|2022-06-23 00:48:00|416.15|413.35|416|413.2|416.15|413.35|415.86|413.06|0
1655945290000|2022-06-23 00:48:10|416.15|413.35|416.08|413.28|416.29|413.49|416.08|413.28|0
1655945300000|2022-06-23 00:48:20|416|413.2|416|413.2|416.15|413.35|416|413.2|0
1655945310000|2022-06-23 00:48:30|415.44|412.64|415.44|412.64|415.44|412.64|415.44|412.64|0
1655945320000|2022-06-23 00:48:40|415.29|412.49|415.15|412.35|415.29|412.49|415.15|412.35|0
1655945330000|2022-06-23 00:48:50|415.01|412.21|415.01|412.21|415.15|412.35|415.01|412.21|0
1655945340000|2022-06-23 00:49:00|414.72|411.92|415.15|412.35|415.15|412.35|414.72|411.92|0
1655945350000|2022-06-23 00:49:10|415.01|412.21|415.01|412.21|415.01|412.21|415.01|412.21|0
1655945360000|2022-06-23 00:49:20|415.15|412.35|415.29|412.49|415.29|412.49|415.15|412.35|0
1655945370000|2022-06-23 00:49:30|415.44|412.64|415.58|412.78|415.58|412.78|415.44|412.64|0
1655945380000|2022-06-23 00:49:40|415.44|412.64|415.43|412.63|415.44|412.64|415.43|412.63|0
1655945390000|2022-06-23 00:49:50|415.51|412.71|415.58|412.78|415.58|412.78|415.51|412.71|0
1655945400000|2022-06-23 00:50:00|415.72|412.92|415.15|412.35|415.72|412.92|415.15|412.35|0
1655945410000|2022-06-23 00:50:10|415.29|412.49|415.22|412.42|415.43|412.63|415.22|412.42|0
1655945420000|2022-06-23 00:50:20|415.15|412.35|415.08|412.28|415.43|412.63|415.08|412.28|0
1655945430000|2022-06-23 00:50:30|415.22|412.42|415.15|412.35|415.29|412.49|415.15|412.35|0
1655945440000|2022-06-23 00:50:40|415.01|412.21|414.87|412.07|415.01|412.21|414.58|411.78|0
1655945450000|2022-06-23 00:50:50|414.8|412|414.8|412|414.8|412|414.8|412|0
1655945460000|2022-06-23 00:51:00|414.72|411.92|414.51|411.71|414.72|411.92|414.44|411.64|0
1655945470000|2022-06-23 00:51:10|414.44|411.64|414.16|411.36|414.44|411.64|414.16|411.36|0
1655945480000|2022-06-23 00:51:20|414.09|411.29|413.87|411.07|414.16|411.36|413.87|411.07|0
1655945490000|2022-06-23 00:51:30|413.16|410.36|413.02|410.22|413.31|410.51|413.02|410.22|0
1655945500000|2022-06-23 00:51:40|411.89|409.09|411.4|408.6|411.89|409.09|411.33|408.53|0
1655945510000|2022-06-23 00:51:50|411.47|408.67|411.54|408.74|411.54|408.74|411.32|408.52|0
1655945520000|2022-06-23 00:52:00|411.75|408.95|411.04|408.24|411.75|408.95|411.04|408.24|0
1655945530000|2022-06-23 00:52:10|410.9|408.1|410.9|408.1|410.9|408.1|410.76|407.96|0
1655945540000|2022-06-23 00:52:20|410.76|407.96|410.62|407.82|410.76|407.96|410.48|407.68|0
1655945550000|2022-06-23 00:52:30|410.48|407.68|410.76|407.96|410.76|407.96|410.41|407.61|0
1655945560000|2022-06-23 00:52:40|410.62|407.82|410.48|407.68|410.62|407.82|410.48|407.68|0
1655945570000|2022-06-23 00:52:50|410.34|407.54|410.34|407.54|410.34|407.54|410.34|407.54|0
1655945580000|2022-06-23 00:53:00|410.48|407.68|410.76|407.96|410.76|407.96|410.48|407.68|0
1655945590000|2022-06-23 00:53:10|410.9|408.1|410.76|407.96|410.9|408.1|410.62|407.82|0
1655945600000|2022-06-23 00:53:20|410.9|408.1|410.76|407.96|410.9|408.1|410.76|407.96|0
1655945610000|2022-06-23 00:53:30|410.62|407.82|410.76|407.96|410.76|407.96|410.62|407.82|0
1655945620000|2022-06-23 00:53:40|410.62|407.82|410.05|407.25|410.62|407.82|410.05|407.25|0
1655945630000|2022-06-23 00:53:50|409.85|407.05|410.2|407.4|410.2|407.4|409.85|407.05|0
1655945640000|2022-06-23 00:54:00|410.34|407.54|409.99|407.19|410.34|407.54|409.99|407.19|0
1655945650000|2022-06-23 00:54:10|409.91|407.11|410.05|407.25|410.05|407.25|409.85|407.05|0
1655945660000|2022-06-23 00:54:20|409.91|407.11|410.05|407.25|410.2|407.4|409.91|407.11|0
1655945670000|2022-06-23 00:54:30|410.2|407.4|410.2|407.4|410.2|407.4|410.2|407.4|0
1655945680000|2022-06-23 00:54:40|410.27|407.47|410.62|407.82|410.62|407.82|410.27|407.47|0
1655945690000|2022-06-23 00:54:50|410.13|407.33|410.27|407.47|410.41|407.61|410.13|407.33|0
1655945700000|2022-06-23 00:55:00|410.13|407.33|409.7|406.9|410.13|407.33|409.63|406.83|0
1655945710000|2022-06-23 00:55:10|409.63|406.83|409.77|406.97|409.77|406.97|409.63|406.83|0
1655945720000|2022-06-23 00:55:20|409.63|406.83|408.51|405.71|409.91|407.11|408.51|405.71|0
1655945730000|2022-06-23 00:55:30|408.65|405.85|408.37|405.57|408.65|405.85|408.37|405.57|0
1655945740000|2022-06-23 00:55:40|408.22|405.42|408.37|405.57|408.37|405.57|408.08|405.28|0
1655945750000|2022-06-23 00:55:50|408.22|405.42|407.6|404.8|408.22|405.42|407.6|404.8|0
1655945760000|2022-06-23 00:56:00|407.52|404.72|407.66|404.86|407.74|404.94|407.52|404.72|0
1655945770000|2022-06-23 00:56:10|407.74|404.94|407.74|404.94|407.8|405|407.52|404.72|0
1655945780000|2022-06-23 00:56:20|407.52|404.72|407.38|404.58|407.52|404.72|407.24|404.44|0
1655945790000|2022-06-23 00:56:30|407.1|404.3|406.96|404.16|407.38|404.58|406.96|404.16|0
1655945800000|2022-06-23 00:56:40|407.03|404.23|407.1|404.3|407.1|404.3|406.82|404.02|0
1655945810000|2022-06-23 00:56:50|407.66|404.86|407.88|405.08|407.88|405.08|407.66|404.86|0
1655945820000|2022-06-23 00:57:00|408.36|405.56|408.51|405.71|408.51|405.71|408.3|405.5|0
1655945830000|2022-06-23 00:57:10|408.44|405.64|408.51|405.71|408.51|405.71|408.3|405.5|0
1655945840000|2022-06-23 00:57:20|408.36|405.56|409.07|406.27|409.07|406.27|408.36|405.56|0
1655945850000|2022-06-23 00:57:30|408.93|406.13|409.14|406.34|409.21|406.41|408.93|406.13|0
1655945860000|2022-06-23 00:57:40|408.58|405.78|408.51|405.71|408.65|405.85|408.51|405.71|0
1655945870000|2022-06-23 00:57:50|408.72|405.92|409.49|406.69|409.49|406.69|408.72|405.92|0
1655945880000|2022-06-23 00:58:00|409.14|406.34|408.86|406.06|409.14|406.34|408.86|406.06|0
1655945890000|2022-06-23 00:58:10|408.93|406.13|409.21|406.41|409.21|406.41|408.72|405.92|0
1655945900000|2022-06-23 00:58:20|409.42|406.62|409.56|406.76|409.56|406.76|409.35|406.55|0
1655945910000|2022-06-23 00:58:30|409.63|406.83|409.49|406.69|409.63|406.83|409.49|406.69|0
1655945920000|2022-06-23 00:58:40|409.63|406.83|409.56|406.76|409.63|406.83|409.56|406.76|0
1655945930000|2022-06-23 00:58:50|409.42|406.62|409.56|406.76|409.63|406.83|409.42|406.62|0
1655945940000|2022-06-23 00:59:00|409.63|406.83|409.7|406.9|409.7|406.9|409.63|406.83|0
1655945950000|2022-06-23 00:59:10|409.91|407.11|409.77|406.97|410.05|407.25|409.77|406.97|0
1655945960000|2022-06-23 00:59:20|409.49|406.69|409.42|406.62|409.49|406.69|409.35|406.55|0
1655945970000|2022-06-23 00:59:30|409.35|406.55|409.35|406.55|409.35|406.55|409.35|406.55|0
1655945980000|2022-06-23 00:59:40|409.21|406.41|409.63|406.83|409.63|406.83|409.21|406.41|0
1655945990000|2022-06-23 00:59:50|409.7|406.9|409.63|406.83|409.7|406.9|409.63|406.83|0
1655946000000|2022-06-23 01:00:00|409.98|407.18|409.98|407.18|409.98|407.18|409.91|407.11|0
1655946010000|2022-06-23 01:00:10|410.05|407.25|409.91|407.11|410.05|407.25|409.91|407.11|0
1655946020000|2022-06-23 01:00:20|410.05|407.25|409.98|407.18|410.19|407.39|409.98|407.18|0
1655946030000|2022-06-23 01:00:30|410.13|407.33|410.27|407.47|410.33|407.53|410.13|407.33|0
1655946040000|2022-06-23 01:00:40|410.33|407.53|410.55|407.75|410.55|407.75|410.33|407.53|0
1655946050000|2022-06-23 01:00:50|410.62|407.82|410.9|408.1|410.97|408.17|410.62|407.82|0
1655946060000|2022-06-23 01:01:00|410.76|407.96|411.11|408.31|411.11|408.31|410.76|407.96|0
1655946070000|2022-06-23 01:01:10|411.18|408.38|410.9|408.1|411.18|408.38|410.9|408.1|0
1655946080000|2022-06-23 01:01:20|410.83|408.03|409.35|406.55|410.83|408.03|409.35|406.55|0
1655946090000|2022-06-23 01:01:30|410.05|407.25|409.49|406.69|410.05|407.25|409.49|406.69|0
1655946100000|2022-06-23 01:01:40|409.35|406.55|409.21|406.41|409.49|406.69|409.21|406.41|0
1655946110000|2022-06-23 01:01:50|409.07|406.27|408.58|405.78|409.07|406.27|408.58|405.78|0
1655946120000|2022-06-23 01:02:00|408.93|406.13|408.93|406.13|408.93|406.13|408.78|405.98|0
1655946130000|2022-06-23 01:02:10|409.21|406.41|409.42|406.62|409.42|406.62|409.21|406.41|0
1655946140000|2022-06-23 01:02:20|409.35|406.55|409.63|406.83|409.63|406.83|409.28|406.48|0
1655946150000|2022-06-23 01:02:30|409.49|406.69|409.77|406.97|409.77|406.97|409.49|406.69|0
1655946160000|2022-06-23 01:02:40|410.05|407.25|409.91|407.11|410.05|407.25|409.84|407.04|0
1655946170000|2022-06-23 01:02:50|409.84|407.04|410.05|407.25|410.05|407.25|409.84|407.04|0
1655946190000|2022-06-23 01:03:10|409.98|407.18|409.77|406.97|409.98|407.18|409.77|406.97|0
1655946200000|2022-06-23 01:03:20|409.91|407.11|409.77|406.97|410.05|407.25|409.77|406.97|0
1655946210000|2022-06-23 01:03:30|409.49|406.69|409.91|407.11|409.91|407.11|409.49|406.69|0
1655946220000|2022-06-23 01:03:40|410.19|407.39|410.05|407.25|410.19|407.39|410.05|407.25|0
1655946230000|2022-06-23 01:03:50|410.19|407.39|410.47|407.67|410.47|407.67|410.19|407.39|0
1655946240000|2022-06-23 01:04:00|410.19|407.39|410.05|407.25|410.19|407.39|410.05|407.25|0
1655946250000|2022-06-23 01:04:10|409.84|407.04|409.91|407.11|410.12|407.32|409.84|407.04|0
1655946260000|2022-06-23 01:04:20|409.98|407.18|410.05|407.25|410.05|407.25|409.98|407.18|0
1655946270000|2022-06-23 01:04:30|409.91|407.11|409.84|407.04|409.91|407.11|409.84|407.04|0
1655946280000|2022-06-23 01:04:40|409.91|407.11|409.77|406.97|409.91|407.11|409.77|406.97|0
1655946290000|2022-06-23 01:04:50|409.7|406.9|409.91|407.11|409.98|407.18|409.7|406.9|0
1655946300000|2022-06-23 01:05:00|409.98|407.18|410.05|407.25|410.05|407.25|409.91|407.11|0
1655946310000|2022-06-23 01:05:10|410.12|407.32|410.33|407.53|410.33|407.53|410.12|407.32|0
1655946320000|2022-06-23 01:05:20|410.19|407.39|410.19|407.39|410.19|407.39|410.19|407.39|0
1655946340000|2022-06-23 01:05:40|410.33|407.53|410.33|407.53|410.33|407.53|410.33|407.53|0
1655946350000|2022-06-23 01:05:50|410.19|407.39|410.12|407.32|410.19|407.39|410.12|407.32|0
1655946360000|2022-06-23 01:06:00|410.05|407.25|410.05|407.25|410.26|407.46|410.05|407.25|0
1655946370000|2022-06-23 01:06:10|410.12|407.32|410.05|407.25|410.12|407.32|409.91|407.11|0
1655946380000|2022-06-23 01:06:20|410.19|407.39|410.33|407.53|410.33|407.53|410.19|407.39|0
1655946390000|2022-06-23 01:06:30|410.47|407.67|410.75|407.95|410.75|407.95|410.47|407.67|0
1655946400000|2022-06-23 01:06:40|410.9|408.1|410.9|408.1|411.04|408.24|410.9|408.1|0
1655946410000|2022-06-23 01:06:50|411.04|408.24|411.04|408.24|411.04|408.24|410.97|408.17|0
1655946420000|2022-06-23 01:07:00|410.9|408.1|410.9|408.1|410.9|408.1|410.9|408.1|0
1655946430000|2022-06-23 01:07:10|410.97|408.17|411.04|408.24|411.04|408.24|410.97|408.17|0
1655946440000|2022-06-23 01:07:20|410.9|408.1|410.47|407.67|410.9|408.1|410.47|407.67|0
1655946450000|2022-06-23 01:07:30|410.4|407.6|410.61|407.81|410.61|407.81|410.4|407.6|0
1655946460000|2022-06-23 01:07:40|410.33|407.53|409.91|407.11|410.33|407.53|409.91|407.11|0
1655946470000|2022-06-23 01:07:50|410.12|407.32|410.47|407.67|410.47|407.67|410.05|407.25|0
1655946480000|2022-06-23 01:08:00|410.75|407.95|410.9|408.1|410.9|408.1|410.61|407.81|0
1655946490000|2022-06-23 01:08:10|410.75|407.95|410.47|407.67|410.75|407.95|410.47|407.67|0
1655946500000|2022-06-23 01:08:20|410.26|407.46|409.84|407.04|410.26|407.46|409.84|407.04|0
1655946510000|2022-06-23 01:08:30|409.77|406.97|410.05|407.25|410.05|407.25|409.77|406.97|0
1655946520000|2022-06-23 01:08:40|409.98|407.18|409.77|406.97|409.98|407.18|409.77|406.97|0
1655946530000|2022-06-23 01:08:50|409.98|407.18|409.63|406.83|409.98|407.18|409.63|406.83|0
1655946540000|2022-06-23 01:09:00|409.2|406.4|408.78|405.98|409.2|406.4|408.78|405.98|0
1655946550000|2022-06-23 01:09:10|409.06|406.26|408.92|406.12|409.06|406.26|408.86|406.06|0
1655946560000|2022-06-23 01:09:20|409|406.2|409.06|406.26|409.06|406.26|409|406.2|0
1655946570000|2022-06-23 01:09:30|409.2|406.4|408.85|406.05|409.2|406.4|408.78|405.98|0
1655946580000|2022-06-23 01:09:40|409.06|406.26|409.34|406.54|409.34|406.54|409.06|406.26|0
1655946590000|2022-06-23 01:09:50|409.49|406.69|409.28|406.48|409.49|406.69|409.28|406.48|0
1655946600000|2022-06-23 01:10:00|409.2|406.4|409.2|406.4|409.28|406.48|409.2|406.4|0
1655946610000|2022-06-23 01:10:10|409.14|406.34|409.06|406.26|409.14|406.34|409|406.2|0
1655946620000|2022-06-23 01:10:20|409.2|406.4|409.06|406.26|409.2|406.4|408.92|406.12|0
1655946630000|2022-06-23 01:10:30|409.2|406.4|409.06|406.26|409.2|406.4|409.06|406.26|0
1655946640000|2022-06-23 01:10:40|409|406.2|408.57|405.77|409|406.2|408.57|405.77|0
1655946650000|2022-06-23 01:10:50|408.5|405.7|408.64|405.84|408.64|405.84|408.5|405.7|0
1655946660000|2022-06-23 01:11:00|408.78|405.98|409.28|406.48|409.28|406.48|408.78|405.98|0
1655946670000|2022-06-23 01:11:10|409.2|406.4|408.92|406.12|409.34|406.54|408.92|406.12|0
1655946680000|2022-06-23 01:11:20|408.64|405.84|408.85|406.05|408.85|406.05|408.64|405.84|0
1655946690000|2022-06-23 01:11:30|408.92|406.12|408.99|406.19|408.99|406.19|408.92|406.12|0
1655946700000|2022-06-23 01:11:40|408.92|406.12|408.92|406.12|409.06|406.26|408.92|406.12|0
1655946710000|2022-06-23 01:11:50|408.99|406.19|408.92|406.12|408.99|406.19|408.92|406.12|0
1655946720000|2022-06-23 01:12:00|408.85|406.05|408.78|405.98|408.85|406.05|408.78|405.98|0
1655946730000|2022-06-23 01:12:10|408.85|406.05|409.06|406.26|409.06|406.26|408.85|406.05|0
1655946740000|2022-06-23 01:12:20|409.14|406.34|408.99|406.19|409.14|406.34|408.92|406.12|0
1655946750000|2022-06-23 01:12:30|409.2|406.4|409.34|406.54|409.34|406.54|409.14|406.34|0
1655946760000|2022-06-23 01:12:40|409.42|406.62|409.77|406.97|409.77|406.97|409.34|406.54|0
1655946770000|2022-06-23 01:12:50|410.05|407.25|410.19|407.39|410.19|407.39|410.05|407.25|0
1655946780000|2022-06-23 01:13:00|410.05|407.25|410.12|407.32|410.12|407.32|409.77|406.97|0
1655946790000|2022-06-23 01:13:10|410.05|407.25|410.19|407.39|410.19|407.39|410.05|407.25|0
1655946800000|2022-06-23 01:13:20|410.12|407.32|410.19|407.39|410.19|407.39|410.12|407.32|0
1655946810000|2022-06-23 01:13:30|410.33|407.53|410.19|407.39|410.33|407.53|410.19|407.39|0
1655946820000|2022-06-23 01:13:40|410.05|407.25|410.12|407.32|410.19|407.39|410.05|407.25|0
1655946830000|2022-06-23 01:13:50|409.98|407.18|409.98|407.18|409.98|407.18|409.84|407.04|0
1655946840000|2022-06-23 01:14:00|410.12|407.32|410.12|407.32|410.12|407.32|410.05|407.25|0
1655946850000|2022-06-23 01:14:10|410.19|407.39|410.47|407.67|410.47|407.67|410.19|407.39|0
1655946860000|2022-06-23 01:14:20|410.33|407.53|410.33|407.53|410.47|407.67|410.33|407.53|0
1655946870000|2022-06-23 01:14:30|410.19|407.39|410.4|407.6|410.4|407.6|410.19|407.39|0
1655946880000|2022-06-23 01:14:40|410.54|407.74|410.61|407.81|410.61|407.81|410.54|407.74|0
1655946890000|2022-06-23 01:14:50|410.68|407.88|410.83|408.03|410.83|408.03|410.68|407.88|0
1655946900000|2022-06-23 01:15:00|411.03|408.23|410.54|407.74|411.03|408.23|410.47|407.67|0
1655946910000|2022-06-23 01:15:10|410.75|407.95|410.89|408.09|410.89|408.09|410.61|407.81|0
1655946920000|2022-06-23 01:15:20|410.75|407.95|410.75|407.95|410.75|407.95|410.75|407.95|0
1655946930000|2022-06-23 01:15:30|410.82|408.02|410.97|408.17|411.03|408.23|410.82|408.02|0
1655946940000|2022-06-23 01:15:40|411.03|408.23|411.67|408.87|411.67|408.87|411.03|408.23|0
1655946950000|2022-06-23 01:15:50|411.74|408.94|412.1|409.3|412.1|409.3|411.6|408.8|0
1655946960000|2022-06-23 01:16:00|412.02|409.22|412.24|409.44|412.24|409.44|412.02|409.22|0
1655946970000|2022-06-23 01:16:10|412.38|409.58|412.16|409.36|412.38|409.58|412.1|409.3|0
1655946980000|2022-06-23 01:16:20|411.88|409.08|411.95|409.15|411.95|409.15|411.88|409.08|0
1655946990000|2022-06-23 01:16:30|412.02|409.22|412.16|409.36|412.16|409.36|412.02|409.22|0
1655947000000|2022-06-23 01:16:40|412.1|409.3|412.1|409.3|412.1|409.3|411.95|409.15|0
1655947010000|2022-06-23 01:16:50|412.02|409.22|412.02|409.22|412.02|409.22|411.74|408.94|0
1655947020000|2022-06-23 01:17:00|412.1|409.3|412.3|409.5|412.45|409.65|412.02|409.22|0
1655947030000|2022-06-23 01:17:10|412.24|409.44|412.45|409.65|412.45|409.65|412.16|409.36|0
1655947040000|2022-06-23 01:17:20|412.59|409.79|412.45|409.65|412.66|409.86|412.45|409.65|0
1655947050000|2022-06-23 01:17:30|412.3|409.5|412.73|409.93|412.73|409.93|412.16|409.36|0
1655947060000|2022-06-23 01:17:40|412.66|409.86|412.8|410|412.8|410|412.66|409.86|0
1655947070000|2022-06-23 01:17:50|412.73|409.93|412.3|409.5|412.73|409.93|412.3|409.5|0
1655947080000|2022-06-23 01:18:00|412.45|409.65|412.45|409.65|412.45|409.65|412.3|409.5|0
1655947090000|2022-06-23 01:18:10|412.16|409.36|412.59|409.79|412.59|409.79|412.16|409.36|0
1655947100000|2022-06-23 01:18:20|412.73|409.93|412.94|410.14|412.94|410.14|412.73|409.93|0
1655947110000|2022-06-23 01:18:30|412.8|410|412.87|410.07|412.87|410.07|412.59|409.79|0
1655947120000|2022-06-23 01:18:40|412.73|409.93|413.3|410.5|413.3|410.5|412.73|409.93|0
1655947130000|2022-06-23 01:18:50|413.15|410.35|413.44|410.64|413.44|410.64|413.15|410.35|0
1655947140000|2022-06-23 01:19:00|413.72|410.92|413.72|410.92|413.72|410.92|413.51|410.71|0
1655947150000|2022-06-23 01:19:10|413.44|410.64|413.51|410.71|413.58|410.78|413.44|410.64|0
1655947160000|2022-06-23 01:19:20|413.72|410.92|413.94|411.14|413.94|411.14|413.72|410.92|0
1655947170000|2022-06-23 01:19:30|413.58|410.78|413.58|410.78|413.58|410.78|413.51|410.71|0
1655947180000|2022-06-23 01:19:40|413.65|410.85|413.58|410.78|413.65|410.85|413.51|410.71|0
1655947190000|2022-06-23 01:19:50|413.44|410.64|413.37|410.57|413.44|410.64|413.37|410.57|0
1655947200000|2022-06-23 01:20:00|413.29|410.49|412.87|410.07|413.29|410.49|412.87|410.07|0
1655947210000|2022-06-23 01:20:10|413.01|410.21|413.23|410.43|413.23|410.43|413.01|410.21|0
1655947220000|2022-06-23 01:20:20|413.15|410.35|413.23|410.43|413.23|410.43|413.01|410.21|0
1655947230000|2022-06-23 01:20:30|413.15|410.35|413.01|410.21|413.15|410.35|413.01|410.21|0
1655947240000|2022-06-23 01:20:40|412.94|410.14|412.73|409.93|413.01|410.21|412.73|409.93|0
1655947250000|2022-06-23 01:20:50|412.44|409.64|412.16|409.36|412.52|409.72|412.16|409.36|0
1655947260000|2022-06-23 01:21:00|412.09|409.29|412.3|409.5|412.3|409.5|412.02|409.22|0
1655947270000|2022-06-23 01:21:10|412.16|409.36|411.95|409.15|412.16|409.36|411.95|409.15|0
1655947280000|2022-06-23 01:21:20|411.88|409.08|411.46|408.66|411.88|409.08|411.46|408.66|0
1655947290000|2022-06-23 01:21:30|411.6|408.8|411.6|408.8|411.6|408.8|411.53|408.73|0
1655947300000|2022-06-23 01:21:40|411.67|408.87|411.74|408.94|411.74|408.94|411.67|408.87|0
1655947310000|2022-06-23 01:21:50|411.67|408.87|411.6|408.8|411.74|408.94|411.6|408.8|0
1655947320000|2022-06-23 01:22:00|411.88|409.08|411.88|409.08|411.88|409.08|411.88|409.08|0
1655947330000|2022-06-23 01:22:10|411.74|408.94|411.6|408.8|411.88|409.08|411.6|408.8|0
1655947340000|2022-06-23 01:22:20|411.45|408.65|411.17|408.37|411.45|408.65|411.17|408.37|0
1655947350000|2022-06-23 01:22:30|411.1|408.3|410.89|408.09|411.17|408.37|410.89|408.09|0
1655947360000|2022-06-23 01:22:40|410.61|407.81|410.47|407.67|410.61|407.81|410.47|407.67|0
1655947370000|2022-06-23 01:22:50|410.33|407.53|410.61|407.81|410.61|407.81|410.33|407.53|0
1655947380000|2022-06-23 01:23:00|410.75|407.95|410.82|408.02|410.82|408.02|410.75|407.95|0
1655947390000|2022-06-23 01:23:10|410.61|407.81|410.33|407.53|410.61|407.81|410.33|407.53|0
1655947400000|2022-06-23 01:23:20|410.47|407.67|410.4|407.6|410.54|407.74|410.33|407.53|0
1655947410000|2022-06-23 01:23:30|410.33|407.53|410.33|407.53|410.47|407.67|410.33|407.53|0
1655947420000|2022-06-23 01:23:40|410.54|407.74|409.9|407.1|410.54|407.74|409.9|407.1|0
1655947430000|2022-06-23 01:23:50|409.97|407.17|410.04|407.24|410.11|407.31|409.97|407.17|0
1655947440000|2022-06-23 01:24:00|409.97|407.17|410.32|407.52|410.32|407.52|409.97|407.17|0
1655947450000|2022-06-23 01:24:10|410.46|407.66|410.46|407.66|410.67|407.87|410.39|407.59|0
1655947460000|2022-06-23 01:24:20|410.39|407.59|410.39|407.59|410.39|407.59|410.39|407.59|0
1655947470000|2022-06-23 01:24:30|410.46|407.66|410.53|407.73|410.53|407.73|410.32|407.52|0
1655947480000|2022-06-23 01:24:40|410.25|407.45|410.53|407.73|410.53|407.73|410.25|407.45|0
1655947490000|2022-06-23 01:24:50|410.95|408.15|410.89|408.09|411.1|408.3|410.89|408.09|0
1655947500000|2022-06-23 01:25:00|410.95|408.15|410.81|408.01|411.1|408.3|410.81|408.01|0
1655947510000|2022-06-23 01:25:10|410.53|407.73|411.03|408.23|411.03|408.23|410.53|407.73|0
1655947520000|2022-06-23 01:25:20|411.24|408.44|411.31|408.51|411.45|408.65|411.24|408.44|0
1655947530000|2022-06-23 01:25:30|411.17|408.37|411.24|408.44|411.24|408.44|411.17|408.37|0
1655947540000|2022-06-23 01:25:40|411.1|408.3|410.81|408.01|411.24|408.44|410.81|408.01|0
1655947550000|2022-06-23 01:25:50|410.95|408.15|410.81|408.01|410.95|408.15|410.81|408.01|0
1655947560000|2022-06-23 01:26:00|410.89|408.09|410.81|408.01|410.95|408.15|410.81|408.01|0
1655947570000|2022-06-23 01:26:10|411.03|408.23|411.1|408.3|411.1|408.3|410.95|408.15|0
1655947580000|2022-06-23 01:26:20|411.03|408.23|411.1|408.3|411.1|408.3|410.81|408.01|0
1655947590000|2022-06-23 01:26:30|411.24|408.44|411.24|408.44|411.24|408.44|411.24|408.44|0
1655947600000|2022-06-23 01:26:40|411.31|408.51|411.45|408.65|411.52|408.72|411.31|408.51|0
1655947610000|2022-06-23 01:26:50|411.52|408.72|411.38|408.58|411.52|408.72|411.38|408.58|0
1655947620000|2022-06-23 01:27:00|411.73|408.93|411.73|408.93|411.8|409|411.66|408.86|0
1655947630000|2022-06-23 01:27:10|411.66|408.86|411.94|409.14|411.94|409.14|411.66|408.86|0
1655947640000|2022-06-23 01:27:20|412.23|409.43|412.09|409.29|412.23|409.43|412.02|409.22|0
1655947650000|2022-06-23 01:27:30|412.02|409.22|411.94|409.14|412.02|409.22|411.8|409|0
1655947660000|2022-06-23 01:27:40|412.09|409.29|412.51|409.71|412.51|409.71|412.02|409.22|0
1655947670000|2022-06-23 01:27:50|412.37|409.57|412.37|409.57|412.51|409.71|412.37|409.57|0
1655947680000|2022-06-23 01:28:00|412.58|409.78|412.16|409.36|412.58|409.78|412.16|409.36|0
1655947690000|2022-06-23 01:28:10|411.8|409|411.66|408.86|411.8|409|411.66|408.86|0
1655947700000|2022-06-23 01:28:20|411.73|408.93|411.94|409.14|411.94|409.14|411.73|408.93|0
1655947710000|2022-06-23 01:28:30|411.73|408.93|411.59|408.79|411.73|408.93|411.52|408.72|0
1655947720000|2022-06-23 01:28:40|411.52|408.72|411.31|408.51|411.52|408.72|411.24|408.44|0
1655947730000|2022-06-23 01:28:50|411.38|408.58|411.59|408.79|411.59|408.79|411.38|408.58|0
1655947740000|2022-06-23 01:29:00|411.66|408.86|411.38|408.58|411.66|408.86|411.38|408.58|0
1655947750000|2022-06-23 01:29:10|411.52|408.72|411.24|408.44|411.52|408.72|411.24|408.44|0
1655947760000|2022-06-23 01:29:20|411.03|408.23|411.17|408.37|411.17|408.37|410.95|408.15|0
1655947770000|2022-06-23 01:29:30|411.09|408.29|410.95|408.15|411.09|408.29|410.95|408.15|0
1655947780000|2022-06-23 01:29:40|410.88|408.08|410.81|408.01|410.88|408.08|410.81|408.01|0
1655947790000|2022-06-23 01:29:50|410.95|408.15|410.95|408.15|410.95|408.15|410.81|408.01|0
1655947800000|2022-06-23 01:30:00|410.88|408.08|410.6|407.8|410.88|408.08|410.53|407.73|0
1655947810000|2022-06-23 01:30:10|410.53|407.73|410.32|407.52|410.53|407.73|410.32|407.52|0
1655947820000|2022-06-23 01:30:20|410.25|407.45|409.82|407.02|410.25|407.45|409.82|407.02|0
1655947830000|2022-06-23 01:30:30|409.9|407.1|409.9|407.1|409.9|407.1|409.75|406.95|0
1655947840000|2022-06-23 01:30:40|409.96|407.16|409.96|407.16|410.1|407.3|409.9|407.1|0
1655947850000|2022-06-23 01:30:50|410.25|407.45|409.9|407.1|410.25|407.45|409.82|407.02|0
1655947860000|2022-06-23 01:31:00|409.96|407.16|410.25|407.45|410.25|407.45|409.96|407.16|0
1655947870000|2022-06-23 01:31:10|409.96|407.16|409.96|407.16|410.25|407.45|409.96|407.16|0
1655947880000|2022-06-23 01:31:20|409.9|407.1|410.6|407.8|410.6|407.8|409.9|407.1|0
1655947890000|2022-06-23 01:31:30|410.46|407.66|409.96|407.16|410.46|407.66|409.82|407.02|0
1655947900000|2022-06-23 01:31:40|409.68|406.88|409.54|406.74|409.68|406.88|409.54|406.74|0
1655947910000|2022-06-23 01:31:50|409.4|406.6|409.33|406.53|409.54|406.74|409.33|406.53|0
1655947920000|2022-06-23 01:32:00|409.54|406.74|409.47|406.67|409.54|406.74|409.47|406.67|0
1655947930000|2022-06-23 01:32:10|409.4|406.6|409.05|406.25|409.4|406.6|408.98|406.18|0
1655947940000|2022-06-23 01:32:20|409.12|406.32|408.98|406.18|409.12|406.32|408.91|406.11|0
1655947950000|2022-06-23 01:32:30|408.83|406.03|408.83|406.03|408.98|406.18|408.83|406.03|0
1655947960000|2022-06-23 01:32:40|408.98|406.18|409.26|406.46|409.26|406.46|408.98|406.18|0
1655947970000|2022-06-23 01:32:50|409.19|406.39|408.98|406.18|409.26|406.46|408.98|406.18|0
1655947980000|2022-06-23 01:33:00|408.91|406.11|408.91|406.11|408.91|406.11|408.83|406.03|0
1655947990000|2022-06-23 01:33:10|408.98|406.18|409.26|406.46|409.26|406.46|408.98|406.18|0
1655948000000|2022-06-23 01:33:20|409.19|406.39|409.33|406.53|409.33|406.53|409.19|406.39|0
1655948010000|2022-06-23 01:33:30|409.54|406.74|409.33|406.53|409.54|406.74|409.33|406.53|0
1655948020000|2022-06-23 01:33:40|409.26|406.46|409.4|406.6|409.4|406.6|409.19|406.39|0
1655948030000|2022-06-23 01:33:50|409.54|406.74|409.54|406.74|409.54|406.74|409.4|406.6|0
1655948040000|2022-06-23 01:34:00|409.61|406.81|409.68|406.88|409.68|406.88|409.61|406.81|0
1655948050000|2022-06-23 01:34:10|409.96|407.16|409.68|406.88|409.96|407.16|409.68|406.88|0
1655948060000|2022-06-23 01:34:20|409.75|406.95|409.89|407.09|409.89|407.09|409.75|406.95|0
1655948070000|2022-06-23 01:34:30|409.96|407.16|409.89|407.09|409.96|407.16|409.89|407.09|0
1655948080000|2022-06-23 01:34:40|409.82|407.02|409.82|407.02|409.82|407.02|409.82|407.02|0
1655948090000|2022-06-23 01:34:50|409.75|406.95|410.1|407.3|410.1|407.3|409.75|406.95|0
1655948100000|2022-06-23 01:35:00|410.18|407.38|410.6|407.8|410.6|407.8|410.18|407.38|0
1655948110000|2022-06-23 01:35:10|410.67|407.87|410.46|407.66|410.67|407.87|410.46|407.66|0
1655948120000|2022-06-23 01:35:20|410.6|407.8|410.6|407.8|410.6|407.8|410.53|407.73|0
1655948130000|2022-06-23 01:35:30|410.67|407.87|410.53|407.73|410.67|407.87|410.53|407.73|0
1655948140000|2022-06-23 01:35:40|410.81|408.01|410.67|407.87|410.81|408.01|410.67|407.87|0
1655948150000|2022-06-23 01:35:50|410.81|408.01|410.81|408.01|410.81|408.01|410.74|407.94|0
1655948160000|2022-06-23 01:36:00|410.53|407.73|410.6|407.8|410.74|407.94|410.53|407.73|0
1655948170000|2022-06-23 01:36:10|410.74|407.94|410.74|407.94|410.81|408.01|410.74|407.94|0
1655948180000|2022-06-23 01:36:20|410.67|407.87|410.81|408.01|410.81|408.01|410.67|407.87|0
1655948190000|2022-06-23 01:36:30|410.67|407.87|411.23|408.43|411.23|408.43|410.67|407.87|0
1655948200000|2022-06-23 01:36:40|411.52|408.72|411.37|408.57|411.52|408.72|411.37|408.57|0
1655948210000|2022-06-23 01:36:50|411.09|408.29|411.23|408.43|411.23|408.43|410.88|408.08|0
1655948220000|2022-06-23 01:37:00|411.16|408.36|411.09|408.29|411.16|408.36|411.09|408.29|0
1655948230000|2022-06-23 01:37:10|411.02|408.22|410.67|407.87|411.02|408.22|410.6|407.8|0
1655948240000|2022-06-23 01:37:20|410.53|407.73|410.38|407.58|410.53|407.73|410.38|407.58|0
1655948250000|2022-06-23 01:37:30|410.32|407.52|410.03|407.23|410.32|407.52|409.82|407.02|0
1655948260000|2022-06-23 01:37:40|409.89|407.09|410.1|407.3|410.1|407.3|409.89|407.09|0
1655948270000|2022-06-23 01:37:50|410.18|407.38|410.67|407.87|410.67|407.87|410.18|407.38|0
1655948280000|2022-06-23 01:38:00|410.46|407.66|410.1|407.3|410.46|407.66|410.1|407.3|0
1655948290000|2022-06-23 01:38:10|410.03|407.23|410.24|407.44|410.24|407.44|409.96|407.16|0
1655948300000|2022-06-23 01:38:20|410.18|407.38|410.24|407.44|410.24|407.44|410.1|407.3|0
1655948310000|2022-06-23 01:38:30|410.38|407.58|411.09|408.29|411.09|408.29|410.38|407.58|0
1655948320000|2022-06-23 01:38:40|411.37|408.57|411.59|408.79|411.59|408.79|411.37|408.57|0
1655948330000|2022-06-23 01:38:50|411.66|408.86|411.16|408.36|411.66|408.86|411.16|408.36|0
1655948340000|2022-06-23 01:39:00|411.45|408.65|411.8|409|411.8|409|411.45|408.65|0
1655948350000|2022-06-23 01:39:10|412.08|409.28|411.87|409.07|412.08|409.28|411.87|409.07|0
1655948360000|2022-06-23 01:39:20|411.94|409.14|411.73|408.93|411.94|409.14|411.73|408.93|0
1655948370000|2022-06-23 01:39:30|411.87|409.07|412.01|409.21|412.01|409.21|411.8|409|0
1655948380000|2022-06-23 01:39:40|412.15|409.35|412.22|409.42|412.22|409.42|412.15|409.35|0
1655948390000|2022-06-23 01:39:50|412.36|409.56|412.08|409.28|412.36|409.56|412.08|409.28|0
1655948400000|2022-06-23 01:40:00|411.87|409.07|412.08|409.28|412.08|409.28|411.87|409.07|0
1655948410000|2022-06-23 01:40:10|412.01|409.21|412.08|409.28|412.08|409.28|412.01|409.21|0
1655948420000|2022-06-23 01:40:20|412.15|409.35|412.65|409.85|412.65|409.85|412.15|409.35|0
1655948430000|2022-06-23 01:40:30|412.51|409.71|412.79|409.99|412.79|409.99|412.51|409.71|0
1655948440000|2022-06-23 01:40:40|412.86|410.06|412.65|409.85|412.86|410.06|412.51|409.71|0
1655948450000|2022-06-23 01:40:50|412.58|409.78|412.3|409.5|412.58|409.78|412.22|409.42|0
1655948460000|2022-06-23 01:41:00|412.22|409.42|412.08|409.28|412.22|409.42|412.08|409.28|0
1655948470000|2022-06-23 01:41:10|412.22|409.42|412.3|409.5|412.36|409.56|412.22|409.42|0
1655948480000|2022-06-23 01:41:20|412.08|409.28|411.8|409|412.08|409.28|411.8|409|0
1655948490000|2022-06-23 01:41:30|411.66|408.86|411.87|409.07|411.87|409.07|411.66|408.86|0
1655948500000|2022-06-23 01:41:40|412.08|409.28|412.08|409.28|412.08|409.28|412.01|409.21|0
1655948510000|2022-06-23 01:41:50|412.36|409.56|411.66|408.86|412.36|409.56|411.66|408.86|0
1655948520000|2022-06-23 01:42:00|411.73|408.93|411.94|409.14|411.94|409.14|411.73|408.93|0
1655948530000|2022-06-23 01:42:10|412.01|409.21|412.01|409.21|412.01|409.21|411.8|409|0
1655948540000|2022-06-23 01:42:20|411.94|409.14|411.73|408.93|411.94|409.14|411.73|408.93|0
1655948550000|2022-06-23 01:42:30|411.87|409.07|412.01|409.21|412.01|409.21|411.73|408.93|0
1655948560000|2022-06-23 01:42:40|411.87|409.07|411.87|409.07|411.87|409.07|411.73|408.93|0
1655948570000|2022-06-23 01:42:50|412.01|409.21|411.73|408.93|412.01|409.21|411.73|408.93|0
1655948580000|2022-06-23 01:43:00|411.8|409|412.22|409.42|412.22|409.42|411.73|408.93|0
1655948590000|2022-06-23 01:43:10|412.29|409.49|412.93|410.13|412.93|410.13|412.29|409.49|0
1655948600000|2022-06-23 01:43:20|413.07|410.27|413.07|410.27|413.07|410.27|412.93|410.13|0
1655948610000|2022-06-23 01:43:30|412.93|410.13|413.07|410.27|413.07|410.27|412.93|410.13|0
1655948620000|2022-06-23 01:43:40|412.93|410.13|413.21|410.41|413.21|410.41|412.93|410.13|0
1655948630000|2022-06-23 01:43:50|413.29|410.49|413.36|410.56|413.43|410.63|413.29|410.49|0
1655948640000|2022-06-23 01:44:00|413.43|410.63|413.43|410.63|413.5|410.7|413.43|410.63|0
1655948650000|2022-06-23 01:44:10|413.5|410.7|413.43|410.63|413.5|410.7|413.36|410.56|0
1655948660000|2022-06-23 01:44:20|413.5|410.7|413.5|410.7|413.5|410.7|413.5|410.7|0
1655948670000|2022-06-23 01:44:30|413.35|410.55|413.43|410.63|413.43|410.63|413.35|410.55|0
1655948680000|2022-06-23 01:44:40|413.5|410.7|413.35|410.55|413.5|410.7|413.35|410.55|0
1655948690000|2022-06-23 01:44:50|413.43|410.63|413.5|410.7|413.5|410.7|413.43|410.63|0
1655948700000|2022-06-23 01:45:00|413.43|410.63|413.35|410.55|413.43|410.63|413.35|410.55|0
1655948710000|2022-06-23 01:45:10|413.21|410.41|412.93|410.13|413.21|410.41|412.93|410.13|0
1655948720000|2022-06-23 01:45:20|413.07|410.27|413|410.2|413.14|410.34|413|410.2|0
1655948730000|2022-06-23 01:45:30|412.93|410.13|412.86|410.06|412.93|410.13|412.86|410.06|0
1655948740000|2022-06-23 01:45:40|412.79|409.99|412.5|409.7|412.79|409.99|412.44|409.64|0
1655948750000|2022-06-23 01:45:50|412.65|409.85|412.65|409.85|412.65|409.85|412.65|409.85|0
1655948760000|2022-06-23 01:46:00|412.79|409.99|412.65|409.85|412.79|409.99|412.65|409.85|0
1655948770000|2022-06-23 01:46:10|412.93|410.13|412.15|409.35|412.93|410.13|412.15|409.35|0
1655948780000|2022-06-23 01:46:20|412.08|409.28|412.5|409.7|412.5|409.7|412.08|409.28|0
1655948790000|2022-06-23 01:46:30|412.58|409.78|412.58|409.78|412.58|409.78|412.5|409.7|0
1655948800000|2022-06-23 01:46:40|412.5|409.7|412.44|409.64|412.5|409.7|412.36|409.56|0
1655948810000|2022-06-23 01:46:50|412.36|409.56|412.22|409.42|412.36|409.56|412.15|409.35|0
1655948820000|2022-06-23 01:47:00|412.08|409.28|412.36|409.56|412.36|409.56|412.08|409.28|0
1655948830000|2022-06-23 01:47:10|412.22|409.42|412.22|409.42|412.29|409.49|412.22|409.42|0
1655948840000|2022-06-23 01:47:20|412.08|409.28|412.01|409.21|412.22|409.42|412.01|409.21|0
1655948850000|2022-06-23 01:47:30|412.08|409.28|411.73|408.93|412.08|409.28|411.73|408.93|0
1655948860000|2022-06-23 01:47:40|411.79|408.99|411.87|409.07|411.87|409.07|411.65|408.85|0
1655948870000|2022-06-23 01:47:50|412.22|409.42|412.5|409.7|412.5|409.7|412.22|409.42|0
1655948880000|2022-06-23 01:48:00|412.72|409.92|412.79|409.99|412.79|409.99|412.64|409.84|0
1655948890000|2022-06-23 01:48:10|413.07|410.27|413.5|410.7|413.5|410.7|413.07|410.27|0
1655948900000|2022-06-23 01:48:20|413.35|410.55|414|411.2|414|411.2|413.35|410.55|0
1655948910000|2022-06-23 01:48:30|414.21|411.41|414.06|411.26|414.28|411.48|414.06|411.26|0
1655948920000|2022-06-23 01:48:40|413.92|411.12|414.49|411.69|414.63|411.83|413.92|411.12|0
1655948930000|2022-06-23 01:48:50|414.63|411.83|414.35|411.55|414.63|411.83|414.35|411.55|0
1655948940000|2022-06-23 01:49:00|414.49|411.69|414.63|411.83|414.92|412.12|414.49|411.69|0
1655948950000|2022-06-23 01:49:10|414.92|412.12|414.92|412.12|415.06|412.26|414.92|412.12|0
1655948960000|2022-06-23 01:49:20|414.85|412.05|414.63|411.83|414.85|412.05|414.49|411.69|0
1655948970000|2022-06-23 01:49:30|414.99|412.19|414.49|411.69|414.99|412.19|414.49|411.69|0
1655948980000|2022-06-23 01:49:40|414.35|411.55|414.63|411.83|414.71|411.91|414.35|411.55|0
1655948990000|2022-06-23 01:49:50|414.49|411.69|414.56|411.76|414.63|411.83|414.49|411.69|0
1655949000000|2022-06-23 01:50:00|414.77|411.97|415.06|412.26|415.06|412.26|414.77|411.97|0
1655949010000|2022-06-23 01:50:10|415.13|412.33|414.92|412.12|415.13|412.33|414.92|412.12|0
1655949020000|2022-06-23 01:50:20|414.77|411.97|415.06|412.26|415.06|412.26|414.77|411.97|0
1655949030000|2022-06-23 01:50:30|415.2|412.4|415.06|412.26|415.2|412.4|415.06|412.26|0
1655949040000|2022-06-23 01:50:40|415.13|412.33|415.13|412.33|415.2|412.4|415.06|412.26|0
1655949050000|2022-06-23 01:50:50|415.2|412.4|415.13|412.33|415.2|412.4|415.06|412.26|0
1655949060000|2022-06-23 01:51:00|415.2|412.4|414.77|411.97|415.2|412.4|414.77|411.97|0
1655949070000|2022-06-23 01:51:10|414.63|411.83|415.49|412.69|415.84|413.04|414.63|411.83|0
1655949080000|2022-06-23 01:51:20|415.77|412.97|416.34|413.54|416.34|413.54|415.77|412.97|0
1655949090000|2022-06-23 01:51:30|416.41|413.61|416.05|413.25|416.41|413.61|416.05|413.25|0
1655949100000|2022-06-23 01:51:40|415.91|413.11|416.2|413.4|416.2|413.4|415.91|413.11|0
1655949110000|2022-06-23 01:51:50|416.13|413.33|416.63|413.83|416.63|413.83|416.13|413.33|0
1655949120000|2022-06-23 01:52:00|416.48|413.68|416.34|413.54|416.48|413.68|416.27|413.47|0
1655949130000|2022-06-23 01:52:10|416.27|413.47|415.77|412.97|416.27|413.47|415.77|412.97|0
1655949140000|2022-06-23 01:52:20|415.91|413.11|415.7|412.9|415.91|413.11|415.63|412.83|0
1655949150000|2022-06-23 01:52:30|416.05|413.25|417.05|414.25|417.05|414.25|416.05|413.25|0
1655949160000|2022-06-23 01:52:40|417.27|414.47|417.34|414.54|417.34|414.54|417.27|414.47|0
1655949170000|2022-06-23 01:52:50|417.48|414.68|417.2|414.4|417.48|414.68|417.13|414.33|0
1655949180000|2022-06-23 01:53:00|417.05|414.25|417.05|414.25|417.05|414.25|416.84|414.04|0
1655949190000|2022-06-23 01:53:10|417.13|414.33|417.34|414.54|417.34|414.54|417.13|414.33|0
1655949200000|2022-06-23 01:53:20|417.2|414.4|416.84|414.04|417.2|414.4|416.84|414.04|0
1655949210000|2022-06-23 01:53:30|416.77|413.97|416.91|414.11|417.2|414.4|416.77|413.97|0
1655949220000|2022-06-23 01:53:40|417.2|414.4|417.27|414.47|417.48|414.68|417.2|414.4|0
1655949230000|2022-06-23 01:53:50|417.05|414.25|416.84|414.04|417.05|414.25|416.84|414.04|0
1655949240000|2022-06-23 01:54:00|416.98|414.18|417.05|414.25|417.13|414.33|416.98|414.18|0
1655949250000|2022-06-23 01:54:10|417.13|414.33|416.91|414.11|417.13|414.33|416.91|414.11|0
1655949260000|2022-06-23 01:54:20|417.05|414.25|418.41|415.61|418.41|415.61|416.91|414.11|0
1655949270000|2022-06-23 01:54:30|418.13|415.33|418.63|415.83|418.63|415.83|418.05|415.25|0
1655949280000|2022-06-23 01:54:40|418.48|415.68|418.63|415.83|418.63|415.83|418.48|415.68|0
1655949290000|2022-06-23 01:54:50|418.77|415.97|418.91|416.11|418.91|416.11|418.77|415.97|0
1655949300000|2022-06-23 01:55:00|418.99|416.19|419.34|416.54|419.34|416.54|418.99|416.19|0
1655949310000|2022-06-23 01:55:10|419.48|416.68|419.63|416.83|419.63|416.83|419.48|416.68|0
1655949320000|2022-06-23 01:55:20|419.48|416.68|419.48|416.68|419.63|416.83|419.48|416.68|0
1655949330000|2022-06-23 01:55:30|419.63|416.83|419.48|416.68|419.63|416.83|419.42|416.62|0
1655949340000|2022-06-23 01:55:40|419.34|416.54|419.34|416.54|419.42|416.62|419.34|416.54|0
1655949350000|2022-06-23 01:55:50|419.42|416.62|419.7|416.9|419.7|416.9|419.34|416.54|0
1655949360000|2022-06-23 01:56:00|419.48|416.68|419.42|416.62|419.56|416.76|419.34|416.54|0
1655949370000|2022-06-23 01:56:10|419.48|416.68|419.34|416.54|419.48|416.68|419.34|416.54|0
1655949380000|2022-06-23 01:56:20|419.48|416.68|419.48|416.68|419.48|416.68|419.34|416.54|0
1655949390000|2022-06-23 01:56:30|419.34|416.54|419.56|416.76|419.56|416.76|419.34|416.54|0
1655949400000|2022-06-23 01:56:40|419.48|416.68|419.63|416.83|419.63|416.83|419.48|416.68|0
1655949410000|2022-06-23 01:56:50|419.48|416.68|419.77|416.97|419.77|416.97|419.48|416.68|0
1655949420000|2022-06-23 01:57:00|419.91|417.11|419.63|416.83|419.99|417.19|419.63|416.83|0
1655949430000|2022-06-23 01:57:10|419.77|416.97|420.42|417.62|420.42|417.62|419.77|416.97|0
1655949440000|2022-06-23 01:57:20|420.28|417.48|420.92|418.12|420.92|418.12|420.28|417.48|0
1655949450000|2022-06-23 01:57:30|421.21|418.41|421.71|418.91|421.71|418.91|421.14|418.34|0
1655949460000|2022-06-23 01:57:40|421.78|418.98|421.49|418.69|421.93|419.13|421.49|418.69|0
1655949470000|2022-06-23 01:57:50|421.35|418.55|421.86|419.06|422.07|419.27|421.21|418.41|0
1655949480000|2022-06-23 01:58:00|421.64|418.84|421.21|418.41|421.64|418.84|421.06|418.26|0
1655949490000|2022-06-23 01:58:10|421.64|418.84|421.57|418.77|421.64|418.84|421.57|418.77|0
1655949500000|2022-06-23 01:58:20|421.49|418.69|421.64|418.84|421.78|418.98|421.49|418.69|0
1655949510000|2022-06-23 01:58:30|421.78|418.98|421.86|419.06|421.86|419.06|421.71|418.91|0
1655949520000|2022-06-23 01:58:40|421.64|418.84|421.21|418.41|421.64|418.84|421.21|418.41|0
1655949530000|2022-06-23 01:58:50|421.35|418.55|421.71|418.91|421.71|418.91|421.35|418.55|0
1655949540000|2022-06-23 01:59:00|421.57|418.77|421.28|418.48|421.57|418.77|421.21|418.41|0
1655949550000|2022-06-23 01:59:10|421.21|418.41|421.21|418.41|421.42|418.62|421.06|418.26|0
1655949560000|2022-06-23 01:59:20|421.64|418.84|421.42|418.62|421.64|418.84|421.42|418.62|0
1655949570000|2022-06-23 01:59:30|421.49|418.69|421.49|418.69|421.49|418.69|421.42|418.62|0
1655949580000|2022-06-23 01:59:40|421.42|418.62|421.49|418.69|421.57|418.77|421.42|418.62|0
1655949590000|2022-06-23 01:59:50|421.64|418.84|421.57|418.77|421.78|418.98|421.57|418.77|0
1655949600000|2022-06-23 02:00:00|421.49|418.69|421.49|418.69|421.71|418.91|421.49|418.69|0
1655949610000|2022-06-23 02:00:10|421.14|418.34|420.63|417.83|421.14|418.34|420.63|417.83|0
1655949620000|2022-06-23 02:00:20|420.42|417.62|420.06|417.26|420.49|417.69|420.06|417.26|0
1655949630000|2022-06-23 02:00:30|420.27|417.47|419.99|417.19|420.34|417.54|419.91|417.11|0
1655949640000|2022-06-23 02:00:40|420.06|417.26|420.34|417.54|420.42|417.62|420.06|417.26|0
1655949650000|2022-06-23 02:00:50|420.2|417.4|420.06|417.26|420.2|417.4|420.06|417.26|0
1655949660000|2022-06-23 02:01:00|420.2|417.4|420.85|418.05|420.85|418.05|420.2|417.4|0
1655949670000|2022-06-23 02:01:10|421.06|418.26|421.35|418.55|421.35|418.55|421.06|418.26|0
1655949680000|2022-06-23 02:01:20|421.49|418.69|421.64|418.84|421.64|418.84|421.35|418.55|0
1655949690000|2022-06-23 02:01:30|421.57|418.77|421.21|418.41|421.57|418.77|421.21|418.41|0
1655949700000|2022-06-23 02:01:40|421.14|418.34|421.06|418.26|421.14|418.34|420.92|418.12|0
1655949710000|2022-06-23 02:01:50|421.21|418.41|421.21|418.41|421.21|418.41|420.99|418.19|0
1655949720000|2022-06-23 02:02:00|420.77|417.97|420.85|418.05|420.92|418.12|420.77|417.97|0
1655949730000|2022-06-23 02:02:10|420.92|418.12|420.77|417.97|420.92|418.12|420.77|417.97|0
1655949740000|2022-06-23 02:02:20|421.35|418.55|421.92|419.12|421.92|419.12|421.35|418.55|0
1655949750000|2022-06-23 02:02:30|422.07|419.27|422|419.2|422.07|419.27|422|419.2|0
1655949760000|2022-06-23 02:02:40|422.07|419.27|421.92|419.12|422.07|419.27|421.64|418.84|0
1655949770000|2022-06-23 02:02:50|422.07|419.27|422.14|419.34|422.21|419.41|422.07|419.27|0
1655949780000|2022-06-23 02:03:00|422|419.2|421.57|418.77|422|419.2|421.57|418.77|0
1655949790000|2022-06-23 02:03:10|421.2|418.4|421.14|418.34|421.2|418.4|421.14|418.34|0
1655949800000|2022-06-23 02:03:20|421.06|418.26|420.92|418.12|421.06|418.26|420.85|418.05|0
1655949810000|2022-06-23 02:03:30|421.14|418.34|420.92|418.12|421.2|418.4|420.92|418.12|0
1655949820000|2022-06-23 02:03:40|420.99|418.19|420.92|418.12|420.99|418.19|420.92|418.12|0
1655949830000|2022-06-23 02:03:50|420.99|418.19|420.92|418.12|420.99|418.19|420.92|418.12|0
1655949840000|2022-06-23 02:04:00|420.77|417.97|420.92|418.12|420.92|418.12|420.77|417.97|0
1655949850000|2022-06-23 02:04:10|420.77|417.97|420.49|417.69|420.77|417.97|420.49|417.69|0
1655949860000|2022-06-23 02:04:20|420.63|417.83|420.49|417.69|420.63|417.83|420.42|417.62|0
1655949870000|2022-06-23 02:04:30|420.34|417.54|420.34|417.54|420.34|417.54|420.34|417.54|0
1655949880000|2022-06-23 02:04:40|420.27|417.47|420.05|417.25|420.27|417.47|420.05|417.25|0
1655949890000|2022-06-23 02:04:50|420.13|417.33|420.05|417.25|420.2|417.4|420.05|417.25|0
1655949900000|2022-06-23 02:05:00|420.27|417.47|419.99|417.19|420.27|417.47|419.99|417.19|0
1655949910000|2022-06-23 02:05:10|420.05|417.25|419.77|416.97|420.05|417.25|419.77|416.97|0
1655949920000|2022-06-23 02:05:20|419.7|416.9|419.91|417.11|420.05|417.25|419.7|416.9|0
1655949930000|2022-06-23 02:05:30|420.49|417.69|420.63|417.83|420.63|417.83|420.49|417.69|0
1655949940000|2022-06-23 02:05:40|420.49|417.69|420.49|417.69|420.49|417.69|420.34|417.54|0
1655949950000|2022-06-23 02:05:50|420.34|417.54|420.49|417.69|420.49|417.69|420.34|417.54|0
1655949960000|2022-06-23 02:06:00|420.56|417.76|421.06|418.26|421.2|418.4|420.56|417.76|0
1655949970000|2022-06-23 02:06:10|420.99|418.19|421.13|418.33|421.13|418.33|420.99|418.19|0
1655949980000|2022-06-23 02:06:20|420.99|418.19|420.56|417.76|421.06|418.26|420.56|417.76|0
1655949990000|2022-06-23 02:06:30|420.48|417.68|420.34|417.54|420.48|417.68|420.34|417.54|0
1655950000000|2022-06-23 02:06:40|420.2|417.4|419.99|417.19|420.2|417.4|419.99|417.19|0
1655950010000|2022-06-23 02:06:50|420.05|417.25|420.05|417.25|420.05|417.25|419.99|417.19|0
1655950020000|2022-06-23 02:07:00|420.2|417.4|420.05|417.25|420.27|417.47|420.05|417.25|0
1655950030000|2022-06-23 02:07:10|420.2|417.4|420.42|417.62|420.42|417.62|420.2|417.4|0
1655950040000|2022-06-23 02:07:20|420.63|417.83|420.34|417.54|420.77|417.97|420.34|417.54|0
1655950050000|2022-06-23 02:07:30|420.56|417.76|420.7|417.9|420.7|417.9|420.48|417.68|0
1655950060000|2022-06-23 02:07:40|420.56|417.76|420.7|417.9|420.7|417.9|420.56|417.76|0
1655950070000|2022-06-23 02:07:50|420.85|418.05|420.85|418.05|420.85|418.05|420.85|418.05|0
1655950080000|2022-06-23 02:08:00|420.77|417.97|421.06|418.26|421.06|418.26|420.77|417.97|0
1655950090000|2022-06-23 02:08:10|420.92|418.12|420.85|418.05|420.99|418.19|420.85|418.05|0
1655950100000|2022-06-23 02:08:20|420.92|418.12|420.92|418.12|420.92|418.12|420.85|418.05|0
1655950110000|2022-06-23 02:08:30|420.99|418.19|420.99|418.19|420.99|418.19|420.92|418.12|0
1655950120000|2022-06-23 02:08:40|421.06|418.26|420.99|418.19|421.06|418.26|420.99|418.19|0
1655950130000|2022-06-23 02:08:50|421.28|418.48|421.06|418.26|421.28|418.48|421.06|418.26|0
1655950140000|2022-06-23 02:09:00|421.13|418.33|420.7|417.9|421.13|418.33|420.7|417.9|0
1655950150000|2022-06-23 02:09:10|420.48|417.68|420.41|417.61|420.48|417.68|420.34|417.54|0
1655950160000|2022-06-23 02:09:20|420.34|417.54|420.34|417.54|420.34|417.54|420.34|417.54|0
1655950170000|2022-06-23 02:09:30|420.2|417.4|420.63|417.83|420.63|417.83|420.2|417.4|0
1655950180000|2022-06-23 02:09:40|420.56|417.76|420.56|417.76|420.56|417.76|420.48|417.68|0
1655950190000|2022-06-23 02:09:50|420.48|417.68|420.63|417.83|420.63|417.83|420.48|417.68|0
1655950200000|2022-06-23 02:10:00|420.56|417.76|420.48|417.68|420.56|417.76|420.48|417.68|0
1655950210000|2022-06-23 02:10:10|420.56|417.76|420.48|417.68|420.56|417.76|420.48|417.68|0
1655950220000|2022-06-23 02:10:20|420.56|417.76|420.7|417.9|420.77|417.97|420.56|417.76|0
1655950230000|2022-06-23 02:10:30|420.63|417.83|420.7|417.9|420.7|417.9|420.63|417.83|0
1655950240000|2022-06-23 02:10:40|420.48|417.68|420.27|417.47|420.48|417.68|420.27|417.47|0
1655950250000|2022-06-23 02:10:50|420.34|417.54|420.27|417.47|420.34|417.54|420.27|417.47|0
1655950260000|2022-06-23 02:11:00|420.2|417.4|420.27|417.47|420.27|417.47|420.2|417.4|0
1655950270000|2022-06-23 02:11:10|420.13|417.33|419.91|417.11|420.13|417.33|419.91|417.11|0
1655950280000|2022-06-23 02:11:20|419.98|417.18|420.05|417.25|420.05|417.25|419.91|417.11|0
1655950290000|2022-06-23 02:11:30|420.27|417.47|420.34|417.54|420.34|417.54|420.27|417.47|0
1655950300000|2022-06-23 02:11:40|420.2|417.4|420.27|417.47|420.27|417.47|420.05|417.25|0
1655950310000|2022-06-23 02:11:50|420.34|417.54|420.7|417.9|420.7|417.9|420.34|417.54|0
1655950320000|2022-06-23 02:12:00|420.77|417.97|420.91|418.11|420.91|418.11|420.77|417.97|0
1655950330000|2022-06-23 02:12:10|420.99|418.19|421.13|418.33|421.13|418.33|420.77|417.97|0
1655950340000|2022-06-23 02:12:20|421.06|418.26|421.2|418.4|421.28|418.48|421.06|418.26|0
1655950350000|2022-06-23 02:12:30|421.34|418.54|421.71|418.91|421.71|418.91|421.34|418.54|0
1655950360000|2022-06-23 02:12:40|421.63|418.83|422.06|419.26|422.06|419.26|421.63|418.83|0
1655950370000|2022-06-23 02:12:50|422|419.2|422.5|419.7|422.5|419.7|422|419.2|0
1655950380000|2022-06-23 02:13:00|422.72|419.92|422.93|420.13|422.93|420.13|422.72|419.92|0
1655950390000|2022-06-23 02:13:10|422.86|420.06|423.07|420.27|423.15|420.35|422.86|420.06|0
1655950400000|2022-06-23 02:13:20|423.29|420.49|423.22|420.42|423.51|420.71|423.22|420.42|0
1655950410000|2022-06-23 02:13:30|423.36|420.56|423.51|420.71|423.51|420.71|423.36|420.56|0
1655950420000|2022-06-23 02:13:40|423.65|420.85|423.65|420.85|423.65|420.85|423.51|420.71|0
1655950430000|2022-06-23 02:13:50|423.44|420.64|423.15|420.35|423.51|420.71|423.15|420.35|0
1655950440000|2022-06-23 02:14:00|422.93|420.13|423.51|420.71|423.51|420.71|422.93|420.13|0
1655950450000|2022-06-23 02:14:10|423.36|420.56|423.22|420.42|423.36|420.56|423.22|420.42|0
1655950460000|2022-06-23 02:14:20|423.15|420.35|422.78|419.98|423.15|420.35|422.78|419.98|0
1655950470000|2022-06-23 02:14:30|422.43|419.63|422.5|419.7|422.5|419.7|422.43|419.63|0
1655950480000|2022-06-23 02:14:40|422.35|419.55|422.21|419.41|422.5|419.7|422.21|419.41|0
1655950490000|2022-06-23 02:14:50|422.28|419.48|422.5|419.7|422.5|419.7|422.28|419.48|0
1655950500000|2022-06-23 02:15:00|422.43|419.63|422.93|420.13|423.07|420.27|422.43|419.63|0
1655950510000|2022-06-23 02:15:10|423.07|420.27|422.86|420.06|423.07|420.27|422.86|420.06|0
1655950520000|2022-06-23 02:15:20|422.93|420.13|422.86|420.06|422.93|420.13|422.86|420.06|0
1655950530000|2022-06-23 02:15:30|422.64|419.84|422.5|419.7|422.64|419.84|422.35|419.55|0
1655950540000|2022-06-23 02:15:40|422.43|419.63|422.57|419.77|422.64|419.84|422.43|419.63|0
1655950550000|2022-06-23 02:15:50|422.5|419.7|422.57|419.77|422.64|419.84|422.5|419.7|0
1655950560000|2022-06-23 02:16:00|422.5|419.7|422.86|420.06|422.93|420.13|422.5|419.7|0
1655950570000|2022-06-23 02:16:10|422.78|419.98|423.15|420.35|423.22|420.42|422.78|419.98|0
1655950580000|2022-06-23 02:16:20|423.07|420.27|423.36|420.56|423.36|420.56|423.07|420.27|0
1655950590000|2022-06-23 02:16:30|423.07|420.27|422.78|419.98|423.07|420.27|422.78|419.98|0
1655950600000|2022-06-23 02:16:40|422.86|420.06|422.71|419.91|422.86|420.06|422.64|419.84|0
1655950610000|2022-06-23 02:16:50|422.78|419.98|422.78|419.98|422.78|419.98|422.78|419.98|0
1655950620000|2022-06-23 02:17:00|422.86|420.06|422.71|419.91|422.86|420.06|422.71|419.91|0
1655950630000|2022-06-23 02:17:10|422.64|419.84|422.93|420.13|423|420.2|422.64|419.84|0
1655950640000|2022-06-23 02:17:20|423|420.2|422.86|420.06|423|420.2|422.86|420.06|0
1655950650000|2022-06-23 02:17:30|422.93|420.13|422.86|420.06|422.93|420.13|422.64|419.84|0
1655950660000|2022-06-23 02:17:40|422.93|420.13|422.78|419.98|422.93|420.13|422.78|419.98|0
1655950670000|2022-06-23 02:17:50|422.71|419.91|423|420.2|423|420.2|422.71|419.91|0
1655950680000|2022-06-23 02:18:00|422.93|420.13|422.64|419.84|422.93|420.13|422.64|419.84|0
1655950690000|2022-06-23 02:18:10|422.86|420.06|422.64|419.84|422.86|420.06|422.64|419.84|0
1655950700000|2022-06-23 02:18:20|422.49|419.69|422.49|419.69|422.49|419.69|422.49|419.69|0
1655950710000|2022-06-23 02:18:30|422.35|419.55|422.35|419.55|422.49|419.69|422.35|419.55|0
1655950720000|2022-06-23 02:18:40|422.21|419.41|422.14|419.34|422.21|419.41|422.06|419.26|0
1655950730000|2022-06-23 02:18:50|422.28|419.48|422.21|419.41|422.28|419.48|422.06|419.26|0
1655950740000|2022-06-23 02:19:00|422.28|419.48|422.21|419.41|422.35|419.55|422.21|419.41|0
1655950750000|2022-06-23 02:19:10|422.49|419.69|422.42|419.62|422.49|419.69|422.42|419.62|0
1655950760000|2022-06-23 02:19:20|422.49|419.69|422.28|419.48|422.49|419.69|422.21|419.41|0
1655950770000|2022-06-23 02:19:30|422.35|419.55|422.57|419.77|422.57|419.77|422.35|419.55|0
1655950780000|2022-06-23 02:19:40|422.49|419.69|422.78|419.98|422.78|419.98|422.49|419.69|0
1655950790000|2022-06-23 02:19:50|422.71|419.91|422.86|420.06|422.86|420.06|422.71|419.91|0
1655950800000|2022-06-23 02:20:00|422.93|420.13|422.64|419.84|422.93|420.13|422.64|419.84|0
1655950810000|2022-06-23 02:20:10|422.49|419.69|422.35|419.55|422.57|419.77|422.35|419.55|0
1655950820000|2022-06-23 02:20:20|422.42|419.62|422.21|419.41|422.42|419.62|422.21|419.41|0
1655950830000|2022-06-23 02:20:30|422.35|419.55|422.21|419.41|422.35|419.55|422.21|419.41|0
1655950840000|2022-06-23 02:20:40|422.35|419.55|422.35|419.55|422.35|419.55|422.35|419.55|0
1655950850000|2022-06-23 02:20:50|422.21|419.41|422.71|419.91|422.71|419.91|422.21|419.41|0
1655950860000|2022-06-23 02:21:00|422.57|419.77|422.78|419.98|422.78|419.98|422.57|419.77|0
1655950870000|2022-06-23 02:21:10|422.86|420.06|422.57|419.77|422.86|420.06|422.57|419.77|0
1655950880000|2022-06-23 02:21:20|422.64|419.84|422.49|419.69|422.64|419.84|422.49|419.69|0
1655950890000|2022-06-23 02:21:30|422.35|419.55|422.49|419.69|422.49|419.69|422.35|419.55|0
1655950900000|2022-06-23 02:21:40|422.35|419.55|422.42|419.62|422.42|419.62|422.28|419.48|0
1655950910000|2022-06-23 02:21:50|422.35|419.55|422.28|419.48|422.35|419.55|422.28|419.48|0
1655950920000|2022-06-23 02:22:00|422.49|419.69|422.78|419.98|422.78|419.98|422.49|419.69|0
1655950930000|2022-06-23 02:22:10|422.64|419.84|422.71|419.91|422.71|419.91|422.64|419.84|0
1655950940000|2022-06-23 02:22:20|422.64|419.84|422.93|420.13|422.93|420.13|422.64|419.84|0
1655950950000|2022-06-23 02:22:30|422.78|419.98|422.78|419.98|422.78|419.98|422.78|419.98|0
1655950960000|2022-06-23 02:22:40|422.93|420.13|423|420.2|423.07|420.27|422.92|420.12|0
1655950970000|2022-06-23 02:22:50|423.07|420.27|423.36|420.56|423.36|420.56|423.07|420.27|0
1655950980000|2022-06-23 02:23:00|423.65|420.85|423.21|420.41|423.65|420.85|423.21|420.41|0
1655950990000|2022-06-23 02:23:10|423.43|420.63|423.36|420.56|423.5|420.7|423.36|420.56|0
1655951000000|2022-06-23 02:23:20|423.5|420.7|423.43|420.63|423.5|420.7|423.43|420.63|0
1655951010000|2022-06-23 02:23:30|423.5|420.7|423.65|420.85|423.65|420.85|423.5|420.7|0
1655951020000|2022-06-23 02:23:40|424.08|421.28|424.08|421.28|424.08|421.28|424.01|421.21|0
1655951030000|2022-06-23 02:23:50|424.01|421.21|424.01|421.21|424.08|421.28|424.01|421.21|0
1655951040000|2022-06-23 02:24:00|424.08|421.28|424.22|421.42|424.22|421.42|424.08|421.28|0
1655951050000|2022-06-23 02:24:10|424.3|421.5|424.37|421.57|424.44|421.64|424.3|421.5|0
1655951060000|2022-06-23 02:24:20|424.51|421.71|424.59|421.79|424.66|421.86|424.51|421.71|0
1655951070000|2022-06-23 02:24:30|424.66|421.86|424.51|421.71|424.66|421.86|424.51|421.71|0
1655951080000|2022-06-23 02:24:40|424.37|421.57|424.51|421.71|424.51|421.71|424.37|421.57|0
1655951090000|2022-06-23 02:24:50|424.37|421.57|424.44|421.64|424.51|421.71|424.37|421.57|0
1655951100000|2022-06-23 02:25:00|424.37|421.57|424.08|421.28|424.37|421.57|424.08|421.28|0
1655951110000|2022-06-23 02:25:10|423.86|421.06|423.79|420.99|423.93|421.13|423.79|420.99|0
1655951120000|2022-06-23 02:25:20|423.93|421.13|423.5|420.7|423.93|421.13|423.5|420.7|0
1655951130000|2022-06-23 02:25:30|423.36|420.56|423.07|420.27|423.36|420.56|423.07|420.27|0
1655951140000|2022-06-23 02:25:40|423|420.2|422.71|419.91|423|420.2|422.71|419.91|0
1655951150000|2022-06-23 02:25:50|422.64|419.84|422.78|419.98|422.78|419.98|422.64|419.84|0
1655951160000|2022-06-23 02:26:00|422.71|419.91|422.85|420.05|422.85|420.05|422.71|419.91|0
1655951170000|2022-06-23 02:26:10|423.07|420.27|423|420.2|423.07|420.27|422.78|419.98|0
1655951180000|2022-06-23 02:26:20|422.92|420.12|422.42|419.62|422.92|420.12|422.42|419.62|0
1655951190000|2022-06-23 02:26:30|422.06|419.26|422.35|419.55|422.35|419.55|422.06|419.26|0
1655951200000|2022-06-23 02:26:40|422.64|419.84|422.57|419.77|422.64|419.84|422.57|419.77|0
1655951210000|2022-06-23 02:26:50|422.49|419.69|422.42|419.62|422.57|419.77|422.42|419.62|0
1655951220000|2022-06-23 02:27:00|422.64|419.84|422.42|419.62|422.64|419.84|422.42|419.62|0
1655951230000|2022-06-23 02:27:10|422.49|419.69|422.42|419.62|422.49|419.69|422.42|419.62|0
1655951240000|2022-06-23 02:27:20|422.35|419.55|422.49|419.69|422.49|419.69|422.35|419.55|0
1655951250000|2022-06-23 02:27:30|422.42|419.62|422.49|419.69|422.49|419.69|422.35|419.55|0
1655951260000|2022-06-23 02:27:40|422.57|419.77|422.92|420.12|422.92|420.12|422.57|419.77|0
1655951270000|2022-06-23 02:27:50|422.78|419.98|422.49|419.69|423|420.2|422.49|419.69|0
1655951280000|2022-06-23 02:28:00|422.63|419.83|422.57|419.77|422.71|419.91|422.57|419.77|0
1655951290000|2022-06-23 02:28:10|422.63|419.83|422.85|420.05|422.85|420.05|422.57|419.77|0
1655951300000|2022-06-23 02:28:20|422.92|420.12|423|420.2|423|420.2|422.85|420.05|0
1655951310000|2022-06-23 02:28:30|422.85|420.05|423|420.2|423|420.2|422.85|420.05|0
1655951320000|2022-06-23 02:28:40|423.07|420.27|423|420.2|423.07|420.27|423|420.2|0
1655951330000|2022-06-23 02:28:50|422.92|420.12|422.78|419.98|423|420.2|422.78|419.98|0
1655951340000|2022-06-23 02:29:00|422.63|419.83|422.49|419.69|422.63|419.83|422.49|419.69|0
1655951350000|2022-06-23 02:29:10|422.57|419.77|422.92|420.12|422.92|420.12|422.57|419.77|0
1655951360000|2022-06-23 02:29:20|422.78|419.98|422.63|419.83|422.78|419.98|422.63|419.83|0
1655951370000|2022-06-23 02:29:30|422.57|419.77|422.56|419.76|422.57|419.77|422.49|419.69|0
1655951380000|2022-06-23 02:29:40|422.49|419.69|422.35|419.55|422.49|419.69|422.35|419.55|0
1655951390000|2022-06-23 02:29:50|422.2|419.4|422.28|419.48|422.28|419.48|422.2|419.4|0
1655951400000|2022-06-23 02:30:00|422.2|419.4|422.06|419.26|422.2|419.4|422.06|419.26|0
1655951410000|2022-06-23 02:30:10|421.91|419.11|421.34|418.54|421.91|419.11|421.34|418.54|0
1655951420000|2022-06-23 02:30:20|421.41|418.61|421.41|418.61|421.41|418.61|421.41|418.61|0
1655951430000|2022-06-23 02:30:30|421.48|418.68|421.19|418.39|421.48|418.68|421.19|418.39|0
1655951440000|2022-06-23 02:30:40|421.13|418.33|421.19|418.39|421.19|418.39|421.13|418.33|0
1655951450000|2022-06-23 02:30:50|421.05|418.25|421.19|418.39|421.19|418.39|421.05|418.25|0
1655951460000|2022-06-23 02:31:00|420.84|418.04|420.84|418.04|420.91|418.11|420.84|418.04|0
1655951470000|2022-06-23 02:31:10|420.91|418.11|421.05|418.25|421.05|418.25|420.91|418.11|0
1655951480000|2022-06-23 02:31:20|421.13|418.33|421.05|418.25|421.13|418.33|420.98|418.18|0
1655951490000|2022-06-23 02:31:30|421.19|418.39|421.48|418.68|421.48|418.68|421.19|418.39|0
1655951500000|2022-06-23 02:31:40|421.63|418.83|421.48|418.68|421.63|418.83|421.48|418.68|0
1655951510000|2022-06-23 02:31:50|421.27|418.47|421.19|418.39|421.34|418.54|421.19|418.39|0
1655951520000|2022-06-23 02:32:00|420.91|418.11|420.55|417.75|420.98|418.18|420.55|417.75|0
1655951530000|2022-06-23 02:32:10|420.33|417.53|420.26|417.46|420.48|417.68|420.26|417.46|0
1655951540000|2022-06-23 02:32:20|420.41|417.61|420.19|417.39|420.41|417.61|420.19|417.39|0
1655951550000|2022-06-23 02:32:30|420.33|417.53|420.26|417.46|420.33|417.53|420.26|417.46|0
1655951560000|2022-06-23 02:32:40|420.12|417.32|419.9|417.1|420.12|417.32|419.76|416.96|0
1655951570000|2022-06-23 02:32:50|419.83|417.03|419.76|416.96|419.9|417.1|419.76|416.96|0
1655951580000|2022-06-23 02:33:00|419.69|416.89|419.98|417.18|419.98|417.18|419.69|416.89|0
1655951590000|2022-06-23 02:33:10|419.9|417.1|419.76|416.96|419.9|417.1|419.76|416.96|0
1655951600000|2022-06-23 02:33:20|419.69|416.89|419.47|416.67|419.69|416.89|419.47|416.67|0
1655951610000|2022-06-23 02:33:30|419.12|416.32|418.75|415.95|419.12|416.32|418.75|415.95|0
1655951620000|2022-06-23 02:33:40|418.83|416.03|419.04|416.24|419.04|416.24|418.83|416.03|0
1655951630000|2022-06-23 02:33:50|418.97|416.17|419.04|416.24|419.04|416.24|418.9|416.1|0
1655951640000|2022-06-23 02:34:00|418.83|416.03|418.83|416.03|418.9|416.1|418.75|415.95|0
1655951650000|2022-06-23 02:34:10|418.9|416.1|419.11|416.31|419.11|416.31|418.9|416.1|0
1655951660000|2022-06-23 02:34:20|419.04|416.24|419.4|416.6|419.4|416.6|419.04|416.24|0
1655951670000|2022-06-23 02:34:30|419.54|416.74|419.4|416.6|419.61|416.81|419.4|416.6|0
1655951680000|2022-06-23 02:34:40|419.47|416.67|418.97|416.17|419.47|416.67|418.97|416.17|0
1655951690000|2022-06-23 02:34:50|419.04|416.24|418.75|415.95|419.04|416.24|418.75|415.95|0
1655951700000|2022-06-23 02:35:00|418.61|415.81|418.9|416.1|418.9|416.1|418.61|415.81|0
1655951710000|2022-06-23 02:35:10|418.97|416.17|418.75|415.95|418.97|416.17|418.75|415.95|0
1655951720000|2022-06-23 02:35:20|418.47|415.67|418.32|415.52|418.47|415.67|418.32|415.52|0
1655951730000|2022-06-23 02:35:30|418.18|415.38|417.89|415.09|418.18|415.38|417.61|414.81|0
1655951740000|2022-06-23 02:35:40|417.75|414.95|417.68|414.88|418.04|415.24|417.68|414.88|0
1655951750000|2022-06-23 02:35:50|417.75|414.95|417.68|414.88|417.75|414.95|417.68|414.88|0
1655951760000|2022-06-23 02:36:00|417.75|414.95|417.83|415.03|417.83|415.03|417.75|414.95|0
1655951770000|2022-06-23 02:36:10|417.75|414.95|417.61|414.81|417.75|414.95|417.61|414.81|0
1655951780000|2022-06-23 02:36:20|417.89|415.09|418.04|415.24|418.04|415.24|417.89|415.09|0
1655951790000|2022-06-23 02:36:30|417.89|415.09|417.83|415.03|417.89|415.09|417.83|415.03|0
1655951800000|2022-06-23 02:36:40|417.75|414.95|417.89|415.09|417.89|415.09|417.75|414.95|0
1655951810000|2022-06-23 02:36:50|418.04|415.24|418.32|415.52|418.32|415.52|418.04|415.24|0
1655951820000|2022-06-23 02:37:00|418.4|415.6|418.54|415.74|418.54|415.74|418.4|415.6|0
1655951830000|2022-06-23 02:37:10|418.61|415.81|418.4|415.6|418.61|415.81|418.4|415.6|0
1655951840000|2022-06-23 02:37:20|418.54|415.74|418.47|415.67|418.61|415.81|418.47|415.67|0
1655951850000|2022-06-23 02:37:30|418.32|415.52|418.32|415.52|418.32|415.52|418.32|415.52|0
1655951860000|2022-06-23 02:37:40|418.47|415.67|418.61|415.81|418.61|415.81|418.4|415.6|0
1655951880000|2022-06-23 02:38:00|418.47|415.67|418.54|415.74|418.61|415.81|418.47|415.67|0
1655951890000|2022-06-23 02:38:10|418.47|415.67|418.61|415.81|418.61|415.81|418.47|415.67|0
1655951900000|2022-06-23 02:38:20|418.47|415.67|418.47|415.67|418.47|415.67|418.47|415.67|0
1655951910000|2022-06-23 02:38:30|418.4|415.6|418.54|415.74|418.54|415.74|418.32|415.52|0
1655951920000|2022-06-23 02:38:40|418.61|415.81|418.54|415.74|418.61|415.81|418.47|415.67|0
1655951930000|2022-06-23 02:38:50|418.47|415.67|418.4|415.6|418.47|415.67|418.32|415.52|0
1655951940000|2022-06-23 02:39:00|418.47|415.67|418.04|415.24|418.47|415.67|418.04|415.24|0
1655951950000|2022-06-23 02:39:10|417.82|415.02|417.68|414.88|417.82|415.02|417.68|414.88|0
1655951960000|2022-06-23 02:39:20|417.82|415.02|417.75|414.95|417.82|415.02|417.75|414.95|0
1655951970000|2022-06-23 02:39:30|417.68|414.88|417.97|415.17|417.97|415.17|417.68|414.88|0
1655951980000|2022-06-23 02:39:40|417.89|415.09|417.75|414.95|417.89|415.09|417.75|414.95|0
1655951990000|2022-06-23 02:39:50|417.61|414.81|417.46|414.66|417.68|414.88|417.46|414.66|0
1655952000000|2022-06-23 02:40:00|417.32|414.52|417.61|414.81|417.61|414.81|417.18|414.38|0
1655952010000|2022-06-23 02:40:10|417.46|414.66|417.82|415.02|417.97|415.17|417.46|414.66|0
1655952020000|2022-06-23 02:40:20|417.61|414.81|417.89|415.09|417.89|415.09|417.61|414.81|0
1655952030000|2022-06-23 02:40:30|417.82|415.02|418.04|415.24|418.04|415.24|417.82|415.02|0
1655952040000|2022-06-23 02:40:40|417.89|415.09|418.04|415.24|418.04|415.24|417.89|415.09|0
1655952050000|2022-06-23 02:40:50|418.11|415.31|418.18|415.38|418.18|415.38|418.11|415.31|0
1655952060000|2022-06-23 02:41:00|418.32|415.52|418.46|415.66|418.46|415.66|418.32|415.52|0
1655952070000|2022-06-23 02:41:10|418.25|415.45|418.18|415.38|418.25|415.45|418.18|415.38|0
1655952080000|2022-06-23 02:41:20|418.32|415.52|418.4|415.6|418.4|415.6|418.32|415.52|0
1655952090000|2022-06-23 02:41:30|418.04|415.24|418.04|415.24|418.04|415.24|418.04|415.24|0
1655952100000|2022-06-23 02:41:40|417.89|415.09|417.75|414.95|417.89|415.09|417.75|414.95|0
1655952110000|2022-06-23 02:41:50|417.89|415.09|418.04|415.24|418.04|415.24|417.89|415.09|0
1655952120000|2022-06-23 02:42:00|417.89|415.09|417.97|415.17|417.97|415.17|417.89|415.09|0
1655952130000|2022-06-23 02:42:10|417.89|415.09|417.89|415.09|417.89|415.09|417.75|414.95|0
1655952140000|2022-06-23 02:42:20|417.97|415.17|418.25|415.45|418.25|415.45|417.97|415.17|0
1655952150000|2022-06-23 02:42:30|418.32|415.52|418.04|415.24|418.32|415.52|418.04|415.24|0
1655952170000|2022-06-23 02:42:50|418.03|415.23|418.18|415.38|418.18|415.38|418.03|415.23|0
1655952180000|2022-06-23 02:43:00|418.03|415.23|418.03|415.23|418.11|415.31|418.03|415.23|0
1655952190000|2022-06-23 02:43:10|418.18|415.38|418.25|415.45|418.25|415.45|418.18|415.38|0
1655952200000|2022-06-23 02:43:20|418.32|415.52|418.32|415.52|418.32|415.52|418.32|415.52|0
1655952210000|2022-06-23 02:43:30|418.25|415.45|418.18|415.38|418.25|415.45|418.18|415.38|0
1655952220000|2022-06-23 02:43:40|418.11|415.31|418.25|415.45|418.25|415.45|418.11|415.31|0
1655952230000|2022-06-23 02:43:50|418.4|415.6|418.4|415.6|418.4|415.6|418.32|415.52|0
1655952250000|2022-06-23 02:44:10|418.46|415.66|418.46|415.66|418.46|415.66|418.4|415.6|0
1655952260000|2022-06-23 02:44:20|418.39|415.59|418.46|415.66|418.46|415.66|418.39|415.59|0
1655952270000|2022-06-23 02:44:30|418.39|415.59|418.18|415.38|418.39|415.59|418.18|415.38|0
1655952280000|2022-06-23 02:44:40|418.25|415.45|418.18|415.38|418.32|415.52|418.18|415.38|0
1655952290000|2022-06-23 02:44:50|418.32|415.52|418.18|415.38|418.32|415.52|418.18|415.38|0
1655952300000|2022-06-23 02:45:00|417.82|415.02|418.03|415.23|418.03|415.23|417.82|415.02|0
1655952310000|2022-06-23 02:45:10|418.18|415.38|418.18|415.38|418.18|415.38|417.89|415.09|0
1655952320000|2022-06-23 02:45:20|418.03|415.23|417.97|415.17|418.03|415.23|417.97|415.17|0
1655952330000|2022-06-23 02:45:30|418.03|415.23|418.25|415.45|418.25|415.45|418.03|415.23|0
1655952340000|2022-06-23 02:45:40|418.18|415.38|417.82|415.02|418.18|415.38|417.75|414.95|0
1655952350000|2022-06-23 02:45:50|417.89|415.09|417.97|415.17|417.97|415.17|417.89|415.09|0
1655952360000|2022-06-23 02:46:00|417.89|415.09|417.6|414.8|417.89|415.09|417.6|414.8|0
1655952370000|2022-06-23 02:46:10|417.46|414.66|417.6|414.8|417.6|414.8|417.46|414.66|0
1655952380000|2022-06-23 02:46:20|417.46|414.66|417.03|414.23|417.46|414.66|417.03|414.23|0
1655952390000|2022-06-23 02:46:30|416.89|414.09|416.96|414.16|416.96|414.16|416.75|413.95|0
1655952400000|2022-06-23 02:46:40|416.89|414.09|417.03|414.23|417.03|414.23|416.89|414.09|0
1655952410000|2022-06-23 02:46:50|417.11|414.31|416.96|414.16|417.11|414.31|416.89|414.09|0
1655952420000|2022-06-23 02:47:00|417.18|414.38|416.89|414.09|417.18|414.38|416.89|414.09|0
1655952430000|2022-06-23 02:47:10|417.11|414.31|416.89|414.09|417.11|414.31|416.89|414.09|0
1655952440000|2022-06-23 02:47:20|416.75|413.95|416.46|413.66|416.75|413.95|415.97|413.17|0
1655952450000|2022-06-23 02:47:30|416.25|413.45|416.39|413.59|416.54|413.74|416.25|413.45|0
1655952460000|2022-06-23 02:47:40|416.25|413.45|416.11|413.31|416.25|413.45|416.11|413.31|0
1655952470000|2022-06-23 02:47:50|416.03|413.23|416.25|413.45|416.25|413.45|416.03|413.23|0
1655952480000|2022-06-23 02:48:00|416.18|413.38|416.03|413.23|416.25|413.45|416.03|413.23|0
1655952490000|2022-06-23 02:48:10|415.97|413.17|415.89|413.09|416.03|413.23|415.89|413.09|0
1655952500000|2022-06-23 02:48:20|415.97|413.17|415.89|413.09|416.03|413.23|415.89|413.09|0
1655952510000|2022-06-23 02:48:30|415.32|412.52|415.32|412.52|415.61|412.81|415.32|412.52|0
1655952520000|2022-06-23 02:48:40|415.25|412.45|415.4|412.6|415.4|412.6|415.11|412.31|0
1655952530000|2022-06-23 02:48:50|415.61|412.81|415.61|412.81|415.61|412.81|415.61|412.81|0
1655952540000|2022-06-23 02:49:00|415.46|412.66|415.61|412.81|415.75|412.95|415.46|412.66|0
1655952550000|2022-06-23 02:49:10|415.54|412.74|415.61|412.81|415.61|412.81|415.54|412.74|0
1655952560000|2022-06-23 02:49:20|415.54|412.74|415.46|412.66|415.54|412.74|415.39|412.59|0
1655952570000|2022-06-23 02:49:30|415.32|412.52|415.32|412.52|415.32|412.52|415.32|412.52|0
1655952580000|2022-06-23 02:49:40|415.18|412.38|415.18|412.38|415.18|412.38|415.18|412.38|0
1655952590000|2022-06-23 02:49:50|415.25|412.45|415.04|412.24|415.32|412.52|415.04|412.24|0
1655952600000|2022-06-23 02:50:00|415.11|412.31|415.04|412.24|415.11|412.31|414.83|412.03|0
1655952610000|2022-06-23 02:50:10|414.97|412.17|415.18|412.38|415.18|412.38|414.97|412.17|0
1655952620000|2022-06-23 02:50:20|415.32|412.52|415.32|412.52|415.32|412.52|415.32|412.52|0
1655952630000|2022-06-23 02:50:30|415.18|412.38|415.32|412.52|415.32|412.52|415.18|412.38|0
1655952640000|2022-06-23 02:50:40|415.18|412.38|415.25|412.45|415.25|412.45|415.18|412.38|0
1655952650000|2022-06-23 02:50:50|415.18|412.38|415.32|412.52|415.32|412.52|415.18|412.38|0
1655952660000|2022-06-23 02:51:00|415.25|412.45|415.25|412.45|415.32|412.52|415.25|412.45|0
1655952670000|2022-06-23 02:51:10|415.11|412.31|415.25|412.45|415.25|412.45|415.11|412.31|0
1655952680000|2022-06-23 02:51:20|415.04|412.24|414.89|412.09|415.04|412.24|414.89|412.09|0
1655952690000|2022-06-23 02:51:30|415.11|412.31|415.32|412.52|415.32|412.52|415.11|412.31|0
1655952700000|2022-06-23 02:51:40|415.25|412.45|415.25|412.45|415.25|412.45|415.25|412.45|0
1655952710000|2022-06-23 02:51:50|415.18|412.38|415.25|412.45|415.25|412.45|415.18|412.38|0
1655952720000|2022-06-23 02:52:00|415.54|412.74|415.68|412.88|415.82|413.02|415.54|412.74|0
1655952730000|2022-06-23 02:52:10|415.75|412.95|415.75|412.95|415.75|412.95|415.68|412.88|0
1655952740000|2022-06-23 02:52:20|415.89|413.09|415.75|412.95|415.89|413.09|415.75|412.95|0
1655952750000|2022-06-23 02:52:30|415.82|413.02|415.89|413.09|415.89|413.09|415.68|412.88|0
1655952760000|2022-06-23 02:52:40|415.82|413.02|415.75|412.95|415.82|413.02|415.75|412.95|0
1655952770000|2022-06-23 02:52:50|415.6|412.8|415.6|412.8|415.6|412.8|415.6|412.8|0
1655952780000|2022-06-23 02:53:00|415.68|412.88|415.68|412.88|415.68|412.88|415.6|412.8|0
1655952790000|2022-06-23 02:53:10|415.75|412.95|416.17|413.37|416.17|413.37|415.75|412.95|0
1655952800000|2022-06-23 02:53:20|416.25|413.45|416.17|413.37|416.25|413.45|416.03|413.23|0
1655952810000|2022-06-23 02:53:30|416.11|413.31|416.03|413.23|416.17|413.37|416.03|413.23|0
1655952820000|2022-06-23 02:53:40|416.11|413.31|416.03|413.23|416.11|413.31|416.03|413.23|0
1655952830000|2022-06-23 02:53:50|415.89|413.09|415.75|412.95|415.89|413.09|415.75|412.95|0
1655952840000|2022-06-23 02:54:00|415.96|413.16|416.11|413.31|416.11|413.31|415.96|413.16|0
1655952850000|2022-06-23 02:54:10|416.03|413.23|416.17|413.37|416.17|413.37|416.03|413.23|0
1655952860000|2022-06-23 02:54:20|416.03|413.23|416.32|413.52|416.32|413.52|416.03|413.23|0
1655952870000|2022-06-23 02:54:30|416.17|413.37|416.32|413.52|416.32|413.52|416.17|413.37|0
1655952880000|2022-06-23 02:54:40|416.39|413.59|416.74|413.94|416.74|413.94|416.39|413.59|0
1655952890000|2022-06-23 02:54:50|416.89|414.09|417.1|414.3|417.1|414.3|416.89|414.09|0
1655952900000|2022-06-23 02:55:00|416.89|414.09|417.03|414.23|417.03|414.23|416.82|414.02|0
1655952910000|2022-06-23 02:55:10|416.96|414.16|417.53|414.73|417.53|414.73|416.96|414.16|0
1655952920000|2022-06-23 02:55:20|417.32|414.52|417.6|414.8|417.6|414.8|417.32|414.52|0
1655952930000|2022-06-23 02:55:30|417.74|414.94|417.74|414.94|417.89|415.09|417.68|414.88|0
1655952940000|2022-06-23 02:55:40|417.89|415.09|417.96|415.16|417.96|415.16|417.89|415.09|0
1655952950000|2022-06-23 02:55:50|418.03|415.23|418.17|415.37|418.17|415.37|418.03|415.23|0
1655952960000|2022-06-23 02:56:00|418.1|415.3|417.89|415.09|418.1|415.3|417.89|415.09|0
1655952970000|2022-06-23 02:56:10|418.03|415.23|417.89|415.09|418.03|415.23|417.89|415.09|0
1655952980000|2022-06-23 02:56:20|417.82|415.02|417.6|414.8|417.82|415.02|417.6|414.8|0
1655952990000|2022-06-23 02:56:30|417.68|414.88|417.74|414.94|417.74|414.94|417.68|414.88|0
1655953000000|2022-06-23 02:56:40|417.6|414.8|417.46|414.66|417.6|414.8|417.46|414.66|0
1655953020000|2022-06-23 02:57:00|417.6|414.8|417.96|415.16|417.96|415.16|417.6|414.8|0
1655953030000|2022-06-23 02:57:10|417.89|415.09|417.6|414.8|417.89|415.09|417.6|414.8|0
1655953040000|2022-06-23 02:57:20|417.67|414.87|417.6|414.8|417.74|414.94|417.6|414.8|0
1655953050000|2022-06-23 02:57:30|417.74|414.94|417.67|414.87|417.74|414.94|417.67|414.87|0
1655953060000|2022-06-23 02:57:40|417.74|414.94|417.82|415.02|417.82|415.02|417.67|414.87|0
1655953070000|2022-06-23 02:57:50|418.03|415.23|417.67|414.87|418.03|415.23|417.67|414.87|0
1655953080000|2022-06-23 02:58:00|417.6|414.8|417.31|414.51|417.6|414.8|417.31|414.51|0
1655953090000|2022-06-23 02:58:10|417.17|414.37|417.1|414.3|417.17|414.37|417.03|414.23|0
1655953100000|2022-06-23 02:58:20|417.31|414.51|417.46|414.66|417.46|414.66|417.31|414.51|0
1655953110000|2022-06-23 02:58:30|417.53|414.73|417.17|414.37|417.53|414.73|417.17|414.37|0
1655953120000|2022-06-23 02:58:40|417.25|414.45|417.46|414.66|417.46|414.66|417.17|414.37|0
1655953130000|2022-06-23 02:58:50|417.53|414.73|417.89|415.09|417.89|415.09|417.53|414.73|0
1655953140000|2022-06-23 02:59:00|418.03|415.23|417.82|415.02|418.03|415.23|417.74|414.94|0
1655953150000|2022-06-23 02:59:10|417.67|414.87|417.6|414.8|417.74|414.94|417.6|414.8|0
1655953160000|2022-06-23 02:59:20|417.67|414.87|417.74|414.94|417.74|414.94|417.6|414.8|0
1655953170000|2022-06-23 02:59:30|417.89|415.09|417.96|415.16|417.96|415.16|417.74|414.94|0
1655953180000|2022-06-23 02:59:40|417.89|415.09|417.53|414.73|417.89|415.09|417.53|414.73|0
1655953190000|2022-06-23 02:59:50|417.6|414.8|417.6|414.8|417.6|414.8|417.6|414.8|0
1655953200000|2022-06-23 03:00:00|417.74|414.94|417.46|414.66|417.89|415.09|417.46|414.66|0
1655953210000|2022-06-23 03:00:10|417.1|414.3|417.03|414.23|417.1|414.3|417.03|414.23|0
1655953220000|2022-06-23 03:00:20|417.1|414.3|417.03|414.23|417.1|414.3|417.03|414.23|0
1655953230000|2022-06-23 03:00:30|416.96|414.16|417.31|414.51|417.31|414.51|416.96|414.16|0
1655953240000|2022-06-23 03:00:40|417.46|414.66|417.03|414.23|417.46|414.66|417.03|414.23|0
1655953250000|2022-06-23 03:00:50|416.96|414.16|417.24|414.44|417.24|414.44|416.96|414.16|0
1655953260000|2022-06-23 03:01:00|417.03|414.23|417.17|414.37|417.24|414.44|417.03|414.23|0
1655953270000|2022-06-23 03:01:10|417.24|414.44|417.46|414.66|417.46|414.66|417.17|414.37|0
1655953280000|2022-06-23 03:01:20|417.39|414.59|417.53|414.73|417.53|414.73|417.24|414.44|0
1655953290000|2022-06-23 03:01:30|417.67|414.87|417.88|415.08|417.88|415.08|417.67|414.87|0
1655953300000|2022-06-23 03:01:40|417.53|414.73|417.53|414.73|417.6|414.8|417.53|414.73|0
1655953310000|2022-06-23 03:01:50|417.67|414.87|417.46|414.66|417.67|414.87|417.39|414.59|0
1655953320000|2022-06-23 03:02:00|417.6|414.8|417.74|414.94|417.74|414.94|417.6|414.8|0
1655953330000|2022-06-23 03:02:10|417.46|414.66|417.53|414.73|417.53|414.73|417.46|414.66|0
1655953340000|2022-06-23 03:02:20|417.74|414.94|418.03|415.23|418.03|415.23|417.74|414.94|0
1655953350000|2022-06-23 03:02:30|417.96|415.16|418.03|415.23|418.03|415.23|417.96|415.16|0
1655953360000|2022-06-23 03:02:40|417.88|415.08|418.17|415.37|418.17|415.37|417.88|415.08|0
1655953370000|2022-06-23 03:02:50|419.03|416.23|418.89|416.09|419.03|416.23|418.89|416.09|0
1655953380000|2022-06-23 03:03:00|418.82|416.02|419.03|416.23|419.03|416.23|418.74|415.94|0
1655953390000|2022-06-23 03:03:10|419.1|416.3|419.32|416.52|419.32|416.52|419.1|416.3|0
1655953400000|2022-06-23 03:03:20|419.39|416.59|419.46|416.66|419.46|416.66|419.03|416.23|0
1655953410000|2022-06-23 03:03:30|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1655953420000|2022-06-23 03:03:40|419.46|416.66|419.39|416.59|419.46|416.66|419.39|416.59|0
1655953430000|2022-06-23 03:03:50|419.25|416.45|419.25|416.45|419.25|416.45|419.1|416.3|0
1655953440000|2022-06-23 03:04:00|419.03|416.23|418.74|415.94|419.03|416.23|418.6|415.8|0
1655953450000|2022-06-23 03:04:10|418.67|415.87|418.96|416.16|418.96|416.16|418.67|415.87|0
1655953460000|2022-06-23 03:04:20|419.03|416.23|418.89|416.09|419.1|416.3|418.89|416.09|0
1655953470000|2022-06-23 03:04:30|418.74|415.94|418.74|415.94|418.82|416.02|418.74|415.94|0
1655953480000|2022-06-23 03:04:40|418.6|415.8|418.82|416.02|418.89|416.09|418.6|415.8|0
1655953490000|2022-06-23 03:04:50|418.74|415.94|418.89|416.09|418.89|416.09|418.74|415.94|0
1655953500000|2022-06-23 03:05:00|419.03|416.23|418.89|416.09|419.03|416.23|418.89|416.09|0
1655953510000|2022-06-23 03:05:10|418.96|416.16|418.82|416.02|418.96|416.16|418.74|415.94|0
1655953520000|2022-06-23 03:05:20|418.89|416.09|418.74|415.94|418.89|416.09|418.67|415.87|0
1655953530000|2022-06-23 03:05:30|418.67|415.87|418.67|415.87|418.74|415.94|418.67|415.87|0
1655953540000|2022-06-23 03:05:40|418.6|415.8|418.6|415.8|418.6|415.8|418.6|415.8|0
1655953550000|2022-06-23 03:05:50|418.67|415.87|418.31|415.51|418.67|415.87|418.31|415.51|0
1655953560000|2022-06-23 03:06:00|418.24|415.44|418.03|415.23|418.31|415.51|418.03|415.23|0
1655953570000|2022-06-23 03:06:10|418.17|415.37|418.31|415.51|418.31|415.51|418.17|415.37|0
1655953580000|2022-06-23 03:06:20|418.17|415.37|418.31|415.51|418.31|415.51|418.17|415.37|0
1655953590000|2022-06-23 03:06:30|418.1|415.3|418.17|415.37|418.24|415.44|418.1|415.3|0
1655953600000|2022-06-23 03:06:40|418.1|415.3|418.03|415.23|418.17|415.37|418.03|415.23|0
1655953610000|2022-06-23 03:06:50|417.88|415.08|417.88|415.08|417.88|415.08|417.88|415.08|0
1655953620000|2022-06-23 03:07:00|417.74|414.94|418.17|415.37|418.17|415.37|417.74|414.94|0
1655953630000|2022-06-23 03:07:10|418.03|415.23|418.17|415.37|418.24|415.44|418.03|415.23|0
1655953640000|2022-06-23 03:07:20|418.31|415.51|418.1|415.3|418.31|415.51|418.1|415.3|0
1655953650000|2022-06-23 03:07:30|418.17|415.37|418.39|415.59|418.46|415.66|418.17|415.37|0
1655953660000|2022-06-23 03:07:40|418.53|415.73|418.53|415.73|418.53|415.73|418.39|415.59|0
1655953670000|2022-06-23 03:07:50|418.45|415.65|418.39|415.59|418.45|415.65|418.39|415.59|0
1655953680000|2022-06-23 03:08:00|418.31|415.51|418.31|415.51|418.31|415.51|418.24|415.44|0
1655953690000|2022-06-23 03:08:10|418.1|415.3|417.6|414.8|418.1|415.3|417.6|414.8|0
1655953700000|2022-06-23 03:08:20|417.53|414.73|417.6|414.8|417.6|414.8|417.53|414.73|0
1655953710000|2022-06-23 03:08:30|417.45|414.65|417.17|414.37|417.45|414.65|417.17|414.37|0
1655953720000|2022-06-23 03:08:40|417.02|414.22|417.17|414.37|417.17|414.37|417.02|414.22|0
1655953730000|2022-06-23 03:08:50|417.1|414.3|416.74|413.94|417.1|414.3|416.74|413.94|0
1655953740000|2022-06-23 03:09:00|416.67|413.87|416.74|413.94|416.81|414.01|416.45|413.65|0
1655953750000|2022-06-23 03:09:10|416.96|414.16|416.67|413.87|416.96|414.16|416.6|413.8|0
1655953760000|2022-06-23 03:09:20|416.6|413.8|416.81|414.01|416.81|414.01|416.6|413.8|0
1655953770000|2022-06-23 03:09:30|416.74|413.94|416.67|413.87|416.88|414.08|416.67|413.87|0
1655953780000|2022-06-23 03:09:40|416.6|413.8|416.45|413.65|416.6|413.8|416.45|413.65|0
1655953790000|2022-06-23 03:09:50|416.67|413.87|416.6|413.8|416.74|413.94|416.6|413.8|0
1655953800000|2022-06-23 03:10:00|416.45|413.65|416.45|413.65|416.45|413.65|416.38|413.58|0
1655953810000|2022-06-23 03:10:10|416.6|413.8|416.45|413.65|416.67|413.87|416.45|413.65|0
1655953820000|2022-06-23 03:10:20|416.31|413.51|415.74|412.94|416.31|413.51|415.74|412.94|0
1655953830000|2022-06-23 03:10:30|415.67|412.87|415.31|412.51|415.67|412.87|415.31|412.51|0
1655953840000|2022-06-23 03:10:40|414.74|411.94|415.1|412.3|415.1|412.3|414.74|411.94|0
1655953850000|2022-06-23 03:10:50|415.03|412.23|415.03|412.23|415.03|412.23|414.74|411.94|0
1655953860000|2022-06-23 03:11:00|415.1|412.3|415.39|412.59|415.46|412.66|415.1|412.3|0
1655953870000|2022-06-23 03:11:10|415.17|412.37|415.17|412.37|415.17|412.37|415.1|412.3|0
1655953880000|2022-06-23 03:11:20|415.24|412.44|415.39|412.59|415.46|412.66|415.24|412.44|0
1655953890000|2022-06-23 03:11:30|415.6|412.8|415.6|412.8|415.67|412.87|415.6|412.8|0
1655953900000|2022-06-23 03:11:40|415.74|412.94|415.96|413.16|415.96|413.16|415.74|412.94|0
1655953910000|2022-06-23 03:11:50|415.88|413.08|415.81|413.01|415.96|413.16|415.81|413.01|0
1655953920000|2022-06-23 03:12:00|415.74|412.94|415.6|412.8|415.96|413.16|415.6|412.8|0
1655953930000|2022-06-23 03:12:10|415.74|412.94|415.53|412.73|415.74|412.94|415.53|412.73|0
1655953940000|2022-06-23 03:12:20|415.45|412.65|415.39|412.59|415.45|412.65|415.31|412.51|0
1655953950000|2022-06-23 03:12:30|415.17|412.37|415.6|412.8|415.6|412.8|415.17|412.37|0
1655953960000|2022-06-23 03:12:40|415.53|412.73|415.39|412.59|415.53|412.73|415.31|412.51|0
1655953970000|2022-06-23 03:12:50|415.31|412.51|415.39|412.59|415.67|412.87|415.31|412.51|0
1655953980000|2022-06-23 03:13:00|415.53|412.73|415.74|412.94|415.74|412.94|415.53|412.73|0
1655953990000|2022-06-23 03:13:10|415.67|412.87|415.67|412.87|415.74|412.94|415.6|412.8|0
1655954000000|2022-06-23 03:13:20|415.74|412.94|415.81|413.01|415.81|413.01|415.6|412.8|0
1655954010000|2022-06-23 03:13:30|415.74|412.94|415.96|413.16|415.96|413.16|415.74|412.94|0
1655954020000|2022-06-23 03:13:40|416.1|413.3|416.24|413.44|416.31|413.51|416.1|413.3|0
1655954030000|2022-06-23 03:13:50|416.45|413.65|416.59|413.79|416.59|413.79|416.31|413.51|0
1655954040000|2022-06-23 03:14:00|416.53|413.73|416.59|413.79|416.59|413.79|416.45|413.65|0
1655954050000|2022-06-23 03:14:10|416.53|413.73|416.74|413.94|416.74|413.94|416.53|413.73|0
1655954060000|2022-06-23 03:14:20|416.67|413.87|416.74|413.94|416.74|413.94|416.67|413.87|0
1655954070000|2022-06-23 03:14:30|416.88|414.08|416.81|414.01|417.02|414.22|416.81|414.01|0
1655954080000|2022-06-23 03:14:40|416.95|414.15|416.88|414.08|416.95|414.15|416.81|414.01|0
1655954090000|2022-06-23 03:14:50|416.74|413.94|416.74|413.94|416.81|414.01|416.67|413.87|0
1655954100000|2022-06-23 03:15:00|416.59|413.79|416.17|413.37|416.59|413.79|416.17|413.37|0
1655954110000|2022-06-23 03:15:10|416.1|413.3|416.1|413.3|416.1|413.3|416.02|413.22|0
1655954120000|2022-06-23 03:15:20|416.24|413.44|416.17|413.37|416.24|413.44|416.1|413.3|0
1655954130000|2022-06-23 03:15:30|416.24|413.44|416.31|413.51|416.31|413.51|416.24|413.44|0
1655954140000|2022-06-23 03:15:40|416.45|413.65|416.74|413.94|416.74|413.94|416.45|413.65|0
1655954150000|2022-06-23 03:15:50|416.81|414.01|417.02|414.22|417.02|414.22|416.81|414.01|0
1655954160000|2022-06-23 03:16:00|416.88|414.08|416.74|413.94|416.88|414.08|416.74|413.94|0
1655954170000|2022-06-23 03:16:10|416.95|414.15|416.81|414.01|416.95|414.15|416.74|413.94|0
1655954180000|2022-06-23 03:16:20|416.74|413.94|416.74|413.94|416.74|413.94|416.59|413.79|0
1655954190000|2022-06-23 03:16:30|416.67|413.87|416.81|414.01|416.81|414.01|416.59|413.79|0
1655954200000|2022-06-23 03:16:40|416.88|414.08|416.74|413.94|416.88|414.08|416.74|413.94|0
1655954210000|2022-06-23 03:16:50|416.81|414.01|417.1|414.3|417.16|414.36|416.81|414.01|0
1655954220000|2022-06-23 03:17:00|416.81|414.01|417.02|414.22|417.1|414.3|416.81|414.01|0
1655954230000|2022-06-23 03:17:10|417.16|414.36|417.24|414.44|417.24|414.44|417.16|414.36|0
1655954240000|2022-06-23 03:17:20|417.16|414.36|417.31|414.51|417.45|414.65|417.16|414.36|0
1655954250000|2022-06-23 03:17:30|417.24|414.44|417.16|414.36|417.38|414.58|417.16|414.36|0
1655954260000|2022-06-23 03:17:40|417.24|414.44|417.24|414.44|417.24|414.44|417.16|414.36|0
1655954270000|2022-06-23 03:17:50|417.16|414.36|417.1|414.3|417.16|414.36|417.1|414.3|0
1655954280000|2022-06-23 03:18:00|417.24|414.44|417.74|414.94|417.74|414.94|417.24|414.44|0
1655954290000|2022-06-23 03:18:10|417.59|414.79|417.59|414.79|417.67|414.87|417.59|414.79|0
1655954300000|2022-06-23 03:18:20|417.52|414.72|417.45|414.65|417.59|414.79|417.45|414.65|0
1655954310000|2022-06-23 03:18:30|417.38|414.58|417.31|414.51|417.38|414.58|417.31|414.51|0
1655954320000|2022-06-23 03:18:40|417.24|414.44|417.38|414.58|417.38|414.58|417.24|414.44|0
1655954330000|2022-06-23 03:18:50|417.31|414.51|417.1|414.3|417.31|414.51|417.1|414.3|0
1655954340000|2022-06-23 03:19:00|416.95|414.15|416.81|414.01|416.95|414.15|416.81|414.01|0
1655954350000|2022-06-23 03:19:10|416.74|413.94|416.81|414.01|416.81|414.01|416.59|413.79|0
1655954360000|2022-06-23 03:19:20|416.74|413.94|416.31|413.51|416.74|413.94|416.31|413.51|0
1655954380000|2022-06-23 03:19:40|416.02|413.22|416.02|413.22|416.02|413.22|416.02|413.22|0
1655954390000|2022-06-23 03:19:50|415.88|413.08|415.59|412.79|415.95|413.15|415.59|412.79|0
1655954400000|2022-06-23 03:20:00|415.17|412.37|415.59|412.79|415.67|412.87|415.17|412.37|0
1655954410000|2022-06-23 03:20:10|415.38|412.58|415.45|412.65|415.45|412.65|415.38|412.58|0
1655954420000|2022-06-23 03:20:20|415.59|412.79|415.38|412.58|415.59|412.79|415.38|412.58|0
1655954430000|2022-06-23 03:20:30|415.31|412.51|415.02|412.22|415.31|412.51|415.02|412.22|0
1655954440000|2022-06-23 03:20:40|414.96|412.16|415.45|412.65|415.45|412.65|414.96|412.16|0
1655954450000|2022-06-23 03:20:50|415.59|412.79|415.31|412.51|415.59|412.79|415.31|412.51|0
1655954460000|2022-06-23 03:21:00|415.24|412.44|415.17|412.37|415.24|412.44|415.02|412.22|0
1655954470000|2022-06-23 03:21:10|415.31|412.51|415.45|412.65|415.45|412.65|415.17|412.37|0
1655954480000|2022-06-23 03:21:20|415.53|412.73|415.38|412.58|415.59|412.79|415.38|412.58|0
1655954490000|2022-06-23 03:21:30|415.45|412.65|415.45|412.65|415.45|412.65|415.45|412.65|0
1655954500000|2022-06-23 03:21:40|415.53|412.73|415.53|412.73|415.53|412.73|415.45|412.65|0
1655954510000|2022-06-23 03:21:50|415.59|412.79|415.67|412.87|415.67|412.87|415.59|412.79|0
1655954520000|2022-06-23 03:22:00|415.74|412.94|415.59|412.79|415.81|413.01|415.59|412.79|0
1655954530000|2022-06-23 03:22:10|415.67|412.87|415.88|413.08|415.88|413.08|415.67|412.87|0
1655954540000|2022-06-23 03:22:20|416.02|413.22|415.59|412.79|416.02|413.22|415.45|412.65|0
1655954550000|2022-06-23 03:22:30|415.74|412.94|415.59|412.79|415.74|412.94|415.52|412.72|0
1655954560000|2022-06-23 03:22:40|415.52|412.72|415.52|412.72|415.59|412.79|415.52|412.72|0
1655954570000|2022-06-23 03:22:50|415.59|412.79|415.67|412.87|415.74|412.94|415.59|412.79|0
1655954580000|2022-06-23 03:23:00|415.95|413.15|415.95|413.15|416.02|413.22|415.95|413.15|0
1655954590000|2022-06-23 03:23:10|416.02|413.22|415.95|413.15|416.16|413.36|415.95|413.15|0
1655954600000|2022-06-23 03:23:20|416.02|413.22|416.02|413.22|416.02|413.22|415.95|413.15|0
1655954610000|2022-06-23 03:23:30|415.95|413.15|415.88|413.08|416.02|413.22|415.88|413.08|0
1655954620000|2022-06-23 03:23:40|415.95|413.15|415.74|412.94|415.95|413.15|415.74|412.94|0
1655954630000|2022-06-23 03:23:50|415.88|413.08|415.59|412.79|415.88|413.08|415.59|412.79|0
1655954640000|2022-06-23 03:24:00|415.67|412.87|415.67|412.87|415.67|412.87|415.59|412.79|0
1655954650000|2022-06-23 03:24:10|415.81|413.01|415.67|412.87|415.81|413.01|415.67|412.87|0
1655954660000|2022-06-23 03:24:20|415.59|412.79|415.74|412.94|415.74|412.94|415.59|412.79|0
1655954670000|2022-06-23 03:24:30|415.67|412.87|415.67|412.87|415.67|412.87|415.67|412.87|0
1655954680000|2022-06-23 03:24:40|415.81|413.01|415.59|412.79|415.81|413.01|415.59|412.79|0
1655954690000|2022-06-23 03:24:50|415.67|412.87|415.67|412.87|415.67|412.87|415.67|412.87|0
1655954700000|2022-06-23 03:25:00|415.45|412.65|415.31|412.51|415.45|412.65|415.24|412.44|0
1655954710000|2022-06-23 03:25:10|415.17|412.37|415.1|412.3|415.17|412.37|415.1|412.3|0
1655954720000|2022-06-23 03:25:20|415.24|412.44|415.81|413.01|415.81|413.01|415.24|412.44|0
1655954730000|2022-06-23 03:25:30|415.88|413.08|415.81|413.01|415.88|413.08|415.81|413.01|0
1655954740000|2022-06-23 03:25:40|415.73|412.93|415.95|413.15|415.95|413.15|415.73|412.93|0
1655954750000|2022-06-23 03:25:50|415.88|413.08|416.3|413.5|416.3|413.5|415.88|413.08|0
1655954760000|2022-06-23 03:26:00|416.09|413.29|416.16|413.36|416.16|413.36|416.02|413.22|0
1655954770000|2022-06-23 03:26:10|416.24|413.44|416.3|413.5|416.3|413.5|416.24|413.44|0
1655954780000|2022-06-23 03:26:20|416.59|413.79|417.02|414.22|417.02|414.22|416.59|413.79|0
1655954790000|2022-06-23 03:26:30|416.95|414.15|416.81|414.01|416.95|414.15|416.81|414.01|0
1655954800000|2022-06-23 03:26:40|417.02|414.22|417.09|414.29|417.09|414.29|416.95|414.15|0
1655954810000|2022-06-23 03:26:50|416.95|414.15|416.95|414.15|416.95|414.15|416.81|414.01|0
1655954820000|2022-06-23 03:27:00|416.81|414.01|416.95|414.15|417.02|414.22|416.81|414.01|0
1655954830000|2022-06-23 03:27:10|416.88|414.08|417.02|414.22|417.02|414.22|416.88|414.08|0
1655954840000|2022-06-23 03:27:20|416.95|414.15|416.95|414.15|417.02|414.22|416.95|414.15|0
1655954850000|2022-06-23 03:27:30|416.88|414.08|416.88|414.08|416.88|414.08|416.81|414.01|0
1655954860000|2022-06-23 03:27:40|416.81|414.01|416.81|414.01|416.81|414.01|416.73|413.93|0
1655954870000|2022-06-23 03:27:50|416.95|414.15|416.95|414.15|416.95|414.15|416.95|414.15|0
1655954880000|2022-06-23 03:28:00|417.02|414.22|417.09|414.29|417.16|414.36|417.02|414.22|0
1655954890000|2022-06-23 03:28:10|417.3|414.5|417.09|414.29|417.3|414.5|417.09|414.29|0
1655954900000|2022-06-23 03:28:20|416.95|414.15|416.66|413.86|416.95|414.15|416.59|413.79|0
1655954910000|2022-06-23 03:28:30|416.81|414.01|416.81|414.01|416.81|414.01|416.73|413.93|0
1655954920000|2022-06-23 03:28:40|416.66|413.86|416.95|414.15|416.95|414.15|416.59|413.79|0
1655954930000|2022-06-23 03:28:50|416.87|414.07|416.95|414.15|416.95|414.15|416.87|414.07|0
1655954940000|2022-06-23 03:29:00|416.87|414.07|416.87|414.07|416.87|414.07|416.81|414.01|0
1655954950000|2022-06-23 03:29:10|416.81|414.01|416.81|414.01|416.81|414.01|416.81|414.01|0
1655954960000|2022-06-23 03:29:20|416.87|414.07|416.73|413.93|416.87|414.07|416.73|413.93|0
1655954970000|2022-06-23 03:29:30|416.81|414.01|416.73|413.93|416.81|414.01|416.73|413.93|0
1655954980000|2022-06-23 03:29:40|416.59|413.79|416.45|413.65|416.59|413.79|416.45|413.65|0
1655954990000|2022-06-23 03:29:50|416.23|413.43|416.23|413.43|416.23|413.43|416.16|413.36|0
1655955000000|2022-06-23 03:30:00|416.3|413.5|416.45|413.65|416.45|413.65|416.3|413.5|0
1655955010000|2022-06-23 03:30:10|416.38|413.58|416.45|413.65|416.45|413.65|416.3|413.5|0
1655955020000|2022-06-23 03:30:20|416.3|413.5|415.88|413.08|416.3|413.5|415.88|413.08|0
1655955030000|2022-06-23 03:30:30|415.73|412.93|416.09|413.29|416.09|413.29|415.73|412.93|0
1655955040000|2022-06-23 03:30:40|416.3|413.5|416.09|413.29|416.3|413.5|416.02|413.22|0
1655955050000|2022-06-23 03:30:50|416.16|413.36|416.16|413.36|416.3|413.5|416.16|413.36|0
1655955060000|2022-06-23 03:31:00|416.38|413.58|416.73|413.93|416.73|413.93|416.38|413.58|0
1655955070000|2022-06-23 03:31:10|416.59|413.79|417.02|414.22|417.02|414.22|416.59|413.79|0
1655955080000|2022-06-23 03:31:20|417.16|414.36|416.95|414.15|417.3|414.5|416.95|414.15|0
1655955090000|2022-06-23 03:31:30|417.02|414.22|417.02|414.22|417.02|414.22|416.87|414.07|0
1655955100000|2022-06-23 03:31:40|416.8|414|416.73|413.93|416.8|414|416.59|413.79|0
1655955110000|2022-06-23 03:31:50|416.8|414|416.8|414|416.87|414.07|416.8|414|0
1655955120000|2022-06-23 03:32:00|416.73|413.93|416.8|414|416.8|414|416.73|413.93|0
1655955130000|2022-06-23 03:32:10|416.87|414.07|416.87|414.07|416.87|414.07|416.87|414.07|0
1655955140000|2022-06-23 03:32:20|416.8|414|416.87|414.07|416.87|414.07|416.8|414|0
1655955150000|2022-06-23 03:32:30|416.73|413.93|416.8|414|416.8|414|416.59|413.79|0
1655955170000|2022-06-23 03:32:50|416.87|414.07|416.73|413.93|416.87|414.07|416.73|413.93|0
1655955180000|2022-06-23 03:33:00|416.8|414|416.87|414.07|416.87|414.07|416.8|414|0
1655955190000|2022-06-23 03:33:10|416.8|414|416.8|414|416.8|414|416.8|414|0
1655955200000|2022-06-23 03:33:20|416.73|413.93|416.44|413.64|416.73|413.93|416.44|413.64|0
1655955210000|2022-06-23 03:33:30|416.38|413.58|416.38|413.58|416.38|413.58|416.3|413.5|0
1655955220000|2022-06-23 03:33:40|416.3|413.5|416.3|413.5|416.3|413.5|416.3|413.5|0
1655955230000|2022-06-23 03:33:50|416.16|413.36|416.16|413.36|416.16|413.36|416.02|413.22|0
1655955240000|2022-06-23 03:34:00|416.23|413.43|415.95|413.15|416.23|413.43|415.95|413.15|0
1655955250000|2022-06-23 03:34:10|416.02|413.22|416.23|413.43|416.23|413.43|416.02|413.22|0
1655955260000|2022-06-23 03:34:20|416.16|413.36|416.3|413.5|416.3|413.5|416.16|413.36|0
1655955270000|2022-06-23 03:34:30|416.23|413.43|416.3|413.5|416.3|413.5|416.16|413.36|0
1655955280000|2022-06-23 03:34:40|416.23|413.43|416.3|413.5|416.3|413.5|416.23|413.43|0
1655955290000|2022-06-23 03:34:50|416.16|413.36|416.23|413.43|416.23|413.43|416.16|413.36|0
1655955300000|2022-06-23 03:35:00|416.16|413.36|416.02|413.22|416.16|413.36|415.95|413.15|0
1655955310000|2022-06-23 03:35:10|415.95|413.15|415.73|412.93|415.95|413.15|415.73|412.93|0
1655955320000|2022-06-23 03:35:20|415.81|413.01|415.66|412.86|415.81|413.01|415.66|412.86|0
1655955330000|2022-06-23 03:35:30|415.3|412.5|415.45|412.65|415.45|412.65|415.3|412.5|0
1655955340000|2022-06-23 03:35:40|415.52|412.72|415.52|412.72|415.59|412.79|415.45|412.65|0
1655955350000|2022-06-23 03:35:50|415.45|412.65|415.59|412.79|415.59|412.79|415.45|412.65|0
1655955360000|2022-06-23 03:36:00|415.8|413|415.66|412.86|415.8|413|415.59|412.79|0
1655955370000|2022-06-23 03:36:10|415.59|412.79|415.8|413|415.8|413|415.59|412.79|0
1655955380000|2022-06-23 03:36:20|415.87|413.07|415.87|413.07|415.87|413.07|415.8|413|0
1655955390000|2022-06-23 03:36:30|416.02|413.22|416.02|413.22|416.02|413.22|416.02|413.22|0
1655955400000|2022-06-23 03:36:40|415.87|413.07|415.95|413.15|416.02|413.22|415.87|413.07|0
1655955420000|2022-06-23 03:37:00|415.87|413.07|415.45|412.65|415.87|413.07|415.45|412.65|0
1655955430000|2022-06-23 03:37:10|415.52|412.72|415.52|412.72|415.59|412.79|415.52|412.72|0
1655955440000|2022-06-23 03:37:20|415.73|412.93|415.45|412.65|415.73|412.93|415.45|412.65|0
1655955450000|2022-06-23 03:37:30|415.38|412.58|415.38|412.58|415.38|412.58|415.38|412.58|0
1655955460000|2022-06-23 03:37:40|415.3|412.5|415.23|412.43|415.3|412.5|415.16|412.36|0
1655955470000|2022-06-23 03:37:50|415.16|412.36|415.02|412.22|415.16|412.36|414.95|412.15|0
1655955480000|2022-06-23 03:38:00|415.16|412.36|415.16|412.36|415.16|412.36|415.02|412.22|0
1655955490000|2022-06-23 03:38:10|415.45|412.65|415.59|412.79|415.59|412.79|415.3|412.5|0
1655955500000|2022-06-23 03:38:20|415.44|412.64|415.02|412.22|415.44|412.64|415.02|412.22|0
1655955510000|2022-06-23 03:38:30|415.16|412.36|415.16|412.36|415.16|412.36|415.16|412.36|0
1655955520000|2022-06-23 03:38:40|415.3|412.5|415.16|412.36|415.3|412.5|415.16|412.36|0
1655955530000|2022-06-23 03:38:50|414.59|411.79|414.45|411.65|414.59|411.79|414.02|411.22|0
1655955540000|2022-06-23 03:39:00|414.59|411.79|414.52|411.72|414.59|411.79|414.31|411.51|0
1655955550000|2022-06-23 03:39:10|414.45|411.65|415.02|412.22|415.02|412.22|414.45|411.65|0
1655955560000|2022-06-23 03:39:20|415.09|412.29|415.16|412.36|415.16|412.36|415.09|412.29|0
1655955570000|2022-06-23 03:39:30|415.09|412.29|414.88|412.08|415.23|412.43|414.88|412.08|0
1655955580000|2022-06-23 03:39:40|415.09|412.29|414.95|412.15|415.09|412.29|414.95|412.15|0
1655955590000|2022-06-23 03:39:50|414.87|412.07|415.09|412.29|415.09|412.29|414.87|412.07|0
1655955600000|2022-06-23 03:40:00|415.02|412.22|415.02|412.22|415.09|412.29|415.02|412.22|0
1655955610000|2022-06-23 03:40:10|414.87|412.07|415.16|412.36|415.16|412.36|414.87|412.07|0
1655955620000|2022-06-23 03:40:20|415.02|412.22|415.16|412.36|415.16|412.36|415.02|412.22|0
1655955630000|2022-06-23 03:40:30|415.23|412.43|415.3|412.5|415.3|412.5|415.23|412.43|0
1655955640000|2022-06-23 03:40:40|415.02|412.22|414.87|412.07|415.02|412.22|414.87|412.07|0
1655955650000|2022-06-23 03:40:50|414.81|412.01|415.02|412.22|415.02|412.22|414.73|411.93|0
1655955660000|2022-06-23 03:41:00|414.95|412.15|415.59|412.79|415.59|412.79|414.95|412.15|0
1655955670000|2022-06-23 03:41:10|415.44|412.64|415.44|412.64|415.44|412.64|415.44|412.64|0
1655955680000|2022-06-23 03:41:20|415.52|412.72|415.52|412.72|415.52|412.72|415.52|412.72|0
1655955690000|2022-06-23 03:41:30|415.59|412.79|415.59|412.79|415.59|412.79|415.59|412.79|0
1655955700000|2022-06-23 03:41:40|415.66|412.86|415.59|412.79|415.66|412.86|415.59|412.79|0
1655955710000|2022-06-23 03:41:50|415.73|412.93|415.66|412.86|415.73|412.93|415.59|412.79|0
1655955720000|2022-06-23 03:42:00|415.59|412.79|415.66|412.86|415.66|412.86|415.59|412.79|0
1655955730000|2022-06-23 03:42:10|415.8|413|415.59|412.79|415.87|413.07|415.59|412.79|0
1655955740000|2022-06-23 03:42:20|415.52|412.72|415.59|412.79|415.59|412.79|415.52|412.72|0
1655955750000|2022-06-23 03:42:30|415.52|412.72|415.66|412.86|415.66|412.86|415.52|412.72|0
1655955760000|2022-06-23 03:42:40|415.59|412.79|415.73|412.93|415.73|412.93|415.59|412.79|0
1655955770000|2022-06-23 03:42:50|415.66|412.86|415.66|412.86|415.66|412.86|415.66|412.86|0
1655955780000|2022-06-23 03:43:00|415.94|413.14|416.16|413.36|416.16|413.36|415.94|413.14|0
1655955790000|2022-06-23 03:43:10|416.3|413.5|416.44|413.64|416.44|413.64|416.3|413.5|0
1655955800000|2022-06-23 03:43:20|416.58|413.78|416.73|413.93|416.87|414.07|416.58|413.78|0
1655955810000|2022-06-23 03:43:30|416.58|413.78|416.73|413.93|416.73|413.93|416.58|413.78|0
1655955820000|2022-06-23 03:43:40|416.66|413.86|416.66|413.86|416.66|413.86|416.58|413.78|0
1655955830000|2022-06-23 03:43:50|416.51|413.71|416.37|413.57|416.51|413.71|416.37|413.57|0
1655955840000|2022-06-23 03:44:00|416.3|413.5|416.66|413.86|416.66|413.86|416.3|413.5|0
1655955850000|2022-06-23 03:44:10|416.73|413.93|416.73|413.93|416.73|413.93|416.66|413.86|0
1655955860000|2022-06-23 03:44:20|416.66|413.86|416.73|413.93|416.73|413.93|416.66|413.86|0
1655955870000|2022-06-23 03:44:30|416.87|414.07|416.87|414.07|416.87|414.07|416.87|414.07|0
1655955880000|2022-06-23 03:44:40|416.8|414|416.8|414|416.8|414|416.8|414|0
1655955890000|2022-06-23 03:44:50|416.73|413.93|416.87|414.07|416.87|414.07|416.73|413.93|0
1655955900000|2022-06-23 03:45:00|416.73|413.93|416.73|413.93|416.73|413.93|416.66|413.86|0
1655955910000|2022-06-23 03:45:10|416.87|414.07|416.44|413.64|416.87|414.07|416.44|413.64|0
1655955920000|2022-06-23 03:45:20|416.37|413.57|416.15|413.35|416.37|413.57|416.15|413.35|0
1655955930000|2022-06-23 03:45:30|416.3|413.5|416.3|413.5|416.37|413.57|416.3|413.5|0
1655955940000|2022-06-23 03:45:40|416.37|413.57|416.37|413.57|416.37|413.57|416.3|413.5|0
1655955950000|2022-06-23 03:45:50|416.3|413.5|416.3|413.5|416.3|413.5|416.15|413.35|0
1655955960000|2022-06-23 03:46:00|416.23|413.43|415.87|413.07|416.23|413.43|415.87|413.07|0
1655955970000|2022-06-23 03:46:10|415.94|413.14|416.01|413.21|416.01|413.21|415.94|413.14|0
1655955980000|2022-06-23 03:46:20|416.44|413.64|416.58|413.78|416.58|413.78|416.44|413.64|0
1655955990000|2022-06-23 03:46:30|416.51|413.71|416.51|413.71|416.58|413.78|416.51|413.71|0
1655956000000|2022-06-23 03:46:40|416.44|413.64|416.51|413.71|416.51|413.71|416.44|413.64|0
1655956010000|2022-06-23 03:46:50|416.58|413.78|416.58|413.78|416.73|413.93|416.58|413.78|0
1655956020000|2022-06-23 03:47:00|416.66|413.86|416.3|413.5|416.66|413.86|416.3|413.5|0
1655956030000|2022-06-23 03:47:10|416.51|413.71|416.44|413.64|416.58|413.78|416.44|413.64|0
1655956040000|2022-06-23 03:47:20|416.37|413.57|416.44|413.64|416.51|413.71|416.37|413.57|0
1655956050000|2022-06-23 03:47:30|416.51|413.71|416.51|413.71|416.51|413.71|416.51|413.71|0
1655956060000|2022-06-23 03:47:40|416.44|413.64|416.51|413.71|416.51|413.71|416.44|413.64|0
1655956070000|2022-06-23 03:47:50|416.44|413.64|416.3|413.5|416.44|413.64|416.3|413.5|0
1655956080000|2022-06-23 03:48:00|416.37|413.57|416.15|413.35|416.37|413.57|416.15|413.35|0
1655956090000|2022-06-23 03:48:10|416.37|413.57|416.15|413.35|416.37|413.57|416.15|413.35|0
1655956100000|2022-06-23 03:48:20|416.3|413.5|416.15|413.35|416.3|413.5|416.15|413.35|0
1655956110000|2022-06-23 03:48:30|416.3|413.5|416.15|413.35|416.3|413.5|416.15|413.35|0
1655956120000|2022-06-23 03:48:40|416.3|413.5|416.23|413.43|416.3|413.5|416.23|413.43|0
1655956130000|2022-06-23 03:48:50|416.15|413.35|416.23|413.43|416.23|413.43|416.15|413.35|0
1655956140000|2022-06-23 03:49:00|416.01|413.21|416.3|413.5|416.3|413.5|416.01|413.21|0
1655956150000|2022-06-23 03:49:10|416.58|413.78|416.58|413.78|416.58|413.78|416.44|413.64|0
1655956160000|2022-06-23 03:49:20|416.51|413.71|416.44|413.64|416.58|413.78|416.44|413.64|0
1655956170000|2022-06-23 03:49:30|416.58|413.78|416.72|413.92|416.72|413.92|416.58|413.78|0
1655956180000|2022-06-23 03:49:40|416.8|414|416.72|413.92|416.8|414|416.72|413.92|0
1655956190000|2022-06-23 03:49:50|416.66|413.86|416.72|413.92|416.72|413.92|416.66|413.86|0
1655956200000|2022-06-23 03:50:00|416.44|413.64|416.51|413.71|416.58|413.78|416.44|413.64|0
1655956210000|2022-06-23 03:50:10|416.58|413.78|416.58|413.78|416.66|413.86|416.58|413.78|0
1655956220000|2022-06-23 03:50:20|416.44|413.64|416.51|413.71|416.51|413.71|416.44|413.64|0
1655956230000|2022-06-23 03:50:30|416.44|413.64|416.44|413.64|416.66|413.86|416.44|413.64|0
1655956240000|2022-06-23 03:50:40|416.23|413.43|416.3|413.5|416.3|413.5|416.23|413.43|0
1655956250000|2022-06-23 03:50:50|416.08|413.28|416.01|413.21|416.08|413.28|416.01|413.21|0
1655956260000|2022-06-23 03:51:00|416.3|413.5|416.44|413.64|416.44|413.64|416.3|413.5|0
1655956270000|2022-06-23 03:51:10|416.37|413.57|416.3|413.5|416.37|413.57|416.15|413.35|0
1655956280000|2022-06-23 03:51:20|416.44|413.64|416.37|413.57|416.44|413.64|416.37|413.57|0
1655956290000|2022-06-23 03:51:30|416.44|413.64|416.37|413.57|416.44|413.64|416.37|413.57|0
1655956300000|2022-06-23 03:51:40|416.44|413.64|416.51|413.71|416.51|413.71|416.44|413.64|0
1655956310000|2022-06-23 03:51:50|416.58|413.78|416.8|414|416.8|414|416.58|413.78|0
1655956320000|2022-06-23 03:52:00|416.72|413.92|417.01|414.21|417.01|414.21|416.72|413.92|0
1655956330000|2022-06-23 03:52:10|416.94|414.14|416.72|413.92|416.94|414.14|416.72|413.92|0
1655956340000|2022-06-23 03:52:20|416.65|413.85|416.44|413.64|416.65|413.85|416.44|413.64|0
1655956350000|2022-06-23 03:52:30|416.51|413.71|416.23|413.43|416.51|413.71|416.23|413.43|0
1655956360000|2022-06-23 03:52:40|416.15|413.35|416.15|413.35|416.15|413.35|416.15|413.35|0
1655956370000|2022-06-23 03:52:50|416.08|413.28|416.08|413.28|416.08|413.28|416.08|413.28|0
1655956380000|2022-06-23 03:53:00|416.15|413.35|416.15|413.35|416.15|413.35|416.15|413.35|0
1655956390000|2022-06-23 03:53:10|416.29|413.49|416.15|413.35|416.29|413.49|416.15|413.35|0
1655956410000|2022-06-23 03:53:30|416.29|413.49|416.37|413.57|416.37|413.57|416.15|413.35|0
1655956420000|2022-06-23 03:53:40|416.29|413.49|416.58|413.78|416.58|413.78|416.29|413.49|0
1655956430000|2022-06-23 03:53:50|416.44|413.64|416.44|413.64|416.44|413.64|416.37|413.57|0
1655956440000|2022-06-23 03:54:00|416.37|413.57|416.44|413.64|416.44|413.64|416.29|413.49|0
1655956450000|2022-06-23 03:54:10|416.37|413.57|416.37|413.57|416.37|413.57|416.29|413.49|0
1655956460000|2022-06-23 03:54:20|416.44|413.64|416.44|413.64|416.44|413.64|416.29|413.49|0
1655956470000|2022-06-23 03:54:30|416.37|413.57|416.23|413.43|416.37|413.57|416.23|413.43|0
1655956480000|2022-06-23 03:54:40|416.15|413.35|416.08|413.28|416.29|413.49|416.08|413.28|0
1655956490000|2022-06-23 03:54:50|415.87|413.07|416.01|413.21|416.08|413.28|415.87|413.07|0
1655956500000|2022-06-23 03:55:00|415.87|413.07|416.01|413.21|416.01|413.21|415.87|413.07|0
1655956510000|2022-06-23 03:55:10|416.08|413.28|415.87|413.07|416.08|413.28|415.87|413.07|0
1655956520000|2022-06-23 03:55:20|415.94|413.14|416.01|413.21|416.01|413.21|415.87|413.07|0
1655956530000|2022-06-23 03:55:30|416.08|413.28|416.01|413.21|416.15|413.35|416.01|413.21|0
1655956540000|2022-06-23 03:55:40|415.87|413.07|416.15|413.35|416.15|413.35|415.87|413.07|0
1655956550000|2022-06-23 03:55:50|416.08|413.28|416.08|413.28|416.08|413.28|416.01|413.21|0
1655956560000|2022-06-23 03:56:00|415.94|413.14|416.08|413.28|416.08|413.28|415.94|413.14|0
1655956570000|2022-06-23 03:56:10|415.94|413.14|416.23|413.43|416.23|413.43|415.94|413.14|0
1655956580000|2022-06-23 03:56:20|416.15|413.35|416.15|413.35|416.15|413.35|416.15|413.35|0
1655956590000|2022-06-23 03:56:30|416.29|413.49|416.29|413.49|416.29|413.49|416.29|413.49|0
1655956600000|2022-06-23 03:56:40|416.22|413.42|416.22|413.42|416.29|413.49|416.22|413.42|0
1655956610000|2022-06-23 03:56:50|416.15|413.35|416.22|413.42|416.22|413.42|416.08|413.28|0
1655956620000|2022-06-23 03:57:00|416.29|413.49|416.58|413.78|416.58|413.78|416.29|413.49|0
1655956630000|2022-06-23 03:57:10|416.44|413.64|416.29|413.49|416.44|413.64|416.29|413.49|0
1655956640000|2022-06-23 03:57:20|416.51|413.71|416.44|413.64|416.51|413.71|416.44|413.64|0
1655956650000|2022-06-23 03:57:30|416.37|413.57|416.51|413.71|416.51|413.71|416.37|413.57|0
1655956660000|2022-06-23 03:57:40|416.58|413.78|416.51|413.71|416.58|413.78|416.51|413.71|0
1655956670000|2022-06-23 03:57:50|416.44|413.64|416.58|413.78|416.58|413.78|416.44|413.64|0
1655956680000|2022-06-23 03:58:00|416.72|413.92|416.86|414.06|416.86|414.06|416.72|413.92|0
1655956690000|2022-06-23 03:58:10|416.94|414.14|417.01|414.21|417.01|414.21|416.94|414.14|0
1655956700000|2022-06-23 03:58:20|417.22|414.42|417.43|414.63|417.43|414.63|417.22|414.42|0
1655956710000|2022-06-23 03:58:30|417.15|414.35|417.72|414.92|417.72|414.92|417.15|414.35|0
1655956720000|2022-06-23 03:58:40|417.65|414.85|417.43|414.63|417.72|414.92|417.43|414.63|0
1655956730000|2022-06-23 03:58:50|417.29|414.49|417.22|414.42|417.43|414.63|417.22|414.42|0
1655956740000|2022-06-23 03:59:00|417.29|414.49|417.43|414.63|417.43|414.63|417.29|414.49|0
1655956750000|2022-06-23 03:59:10|417.58|414.78|417.72|414.92|417.72|414.92|417.58|414.78|0
1655956760000|2022-06-23 03:59:20|417.58|414.78|417.58|414.78|417.58|414.78|417.43|414.63|0
1655956770000|2022-06-23 03:59:30|417.72|414.92|417.65|414.85|417.72|414.92|417.65|414.85|0
1655956780000|2022-06-23 03:59:40|417.79|414.99|417.58|414.78|417.79|414.99|417.58|414.78|0
1655956790000|2022-06-23 03:59:50|417.65|414.85|417.86|415.06|417.86|415.06|417.65|414.85|0
1655956800000|2022-06-23 04:00:00|417.94|415.14|417.94|415.14|417.94|415.14|417.94|415.14|0
1655956810000|2022-06-23 04:00:10|418.01|415.21|417.94|415.14|418.01|415.21|417.86|415.06|0
1655956820000|2022-06-23 04:00:20|417.86|415.06|417.72|414.92|417.86|415.06|417.72|414.92|0
1655956840000|2022-06-23 04:00:40|417.65|414.85|417.65|414.85|417.72|414.92|417.65|414.85|0
1655956850000|2022-06-23 04:00:50|417.72|414.92|417.58|414.78|417.72|414.92|417.58|414.78|0
1655956860000|2022-06-23 04:01:00|417.51|414.71|417.22|414.42|417.51|414.71|417.22|414.42|0
1655956870000|2022-06-23 04:01:10|417.29|414.49|417.01|414.21|417.29|414.49|417.01|414.21|0
1655956880000|2022-06-23 04:01:20|417.15|414.35|416.94|414.14|417.15|414.35|416.86|414.06|0
1655956890000|2022-06-23 04:01:30|416.86|414.06|417.08|414.28|417.08|414.28|416.86|414.06|0
1655956900000|2022-06-23 04:01:40|417.15|414.35|417.08|414.28|417.22|414.42|417.08|414.28|0
1655956910000|2022-06-23 04:01:50|417.01|414.21|417|414.2|417.08|414.28|417|414.2|0
1655956920000|2022-06-23 04:02:00|416.86|414.06|417|414.2|417|414.2|416.86|414.06|0
1655956930000|2022-06-23 04:02:10|417.15|414.35|417.29|414.49|417.36|414.56|417.15|414.35|0
1655956940000|2022-06-23 04:02:20|417.36|414.56|417.58|414.78|417.58|414.78|417.36|414.56|0
1655956950000|2022-06-23 04:02:30|417.65|414.85|417.58|414.78|417.72|414.92|417.58|414.78|0
1655956960000|2022-06-23 04:02:40|417.65|414.85|417.72|414.92|417.72|414.92|417.58|414.78|0
1655956970000|2022-06-23 04:02:50|417.86|415.06|417.94|415.14|417.94|415.14|417.86|415.06|0
1655956980000|2022-06-23 04:03:00|418.01|415.21|417.94|415.14|418.01|415.21|417.94|415.14|0
1655956990000|2022-06-23 04:03:10|418|415.2|417.94|415.14|418|415.2|417.94|415.14|0
1655957000000|2022-06-23 04:03:20|417.79|414.99|417.79|414.99|417.86|415.06|417.79|414.99|0
1655957020000|2022-06-23 04:03:40|417.58|414.78|417.29|414.49|417.58|414.78|417.29|414.49|0
1655957030000|2022-06-23 04:03:50|417.36|414.56|417.22|414.42|417.36|414.56|417.22|414.42|0
1655957040000|2022-06-23 04:04:00|417.29|414.49|417.43|414.63|417.43|414.63|417.29|414.49|0
1655957050000|2022-06-23 04:04:10|417.51|414.71|417.58|414.78|417.58|414.78|417.51|414.71|0
1655957060000|2022-06-23 04:04:20|417.43|414.63|417.79|414.99|417.79|414.99|417.43|414.63|0
1655957070000|2022-06-23 04:04:30|417.65|414.85|417.72|414.92|417.86|415.06|417.65|414.85|0
1655957080000|2022-06-23 04:04:40|417.65|414.85|417.65|414.85|417.65|414.85|417.65|414.85|0
1655957090000|2022-06-23 04:04:50|417.72|414.92|417.79|414.99|417.79|414.99|417.72|414.92|0
1655957100000|2022-06-23 04:05:00|417.86|415.06|417.86|415.06|417.86|415.06|417.86|415.06|0
1655957110000|2022-06-23 04:05:10|418|415.2|418.29|415.49|418.29|415.49|418|415.2|0
1655957120000|2022-06-23 04:05:20|418.22|415.42|418.15|415.35|418.22|415.42|418|415.2|0
1655957140000|2022-06-23 04:05:40|418|415.2|418.29|415.49|418.29|415.49|418|415.2|0
1655957150000|2022-06-23 04:05:50|418.15|415.35|418.22|415.42|418.22|415.42|418.15|415.35|0
1655957160000|2022-06-23 04:06:00|418.15|415.35|418.08|415.28|418.15|415.35|418.08|415.28|0
1655957170000|2022-06-23 04:06:10|418.15|415.35|418.15|415.35|418.15|415.35|418.08|415.28|0
1655957180000|2022-06-23 04:06:20|418.36|415.56|418.29|415.49|418.43|415.63|418.29|415.49|0
1655957190000|2022-06-23 04:06:30|418.43|415.63|418.43|415.63|418.43|415.63|418.43|415.63|0
1655957200000|2022-06-23 04:06:40|418.29|415.49|418.15|415.35|418.29|415.49|418.15|415.35|0
1655957210000|2022-06-23 04:06:50|418|415.2|418.08|415.28|418.15|415.35|418|415.2|0
1655957220000|2022-06-23 04:07:00|418.22|415.42|418.29|415.49|418.29|415.49|418.22|415.42|0
1655957230000|2022-06-23 04:07:10|418.36|415.56|418.43|415.63|418.43|415.63|418.36|415.56|0
1655957240000|2022-06-23 04:07:20|418.36|415.56|418.43|415.63|418.43|415.63|418.36|415.56|0
1655957250000|2022-06-23 04:07:30|418.51|415.71|418.72|415.92|418.72|415.92|418.51|415.71|0
1655957260000|2022-06-23 04:07:40|418.86|416.06|418.72|415.92|418.86|416.06|418.51|415.71|0
1655957270000|2022-06-23 04:07:50|418.58|415.78|418.65|415.85|418.65|415.85|418.58|415.78|0
1655957280000|2022-06-23 04:08:00|418.72|415.92|418.58|415.78|418.72|415.92|418.58|415.78|0
1655957290000|2022-06-23 04:08:10|418.43|415.63|418.36|415.56|418.43|415.63|418.29|415.49|0
1655957300000|2022-06-23 04:08:20|418.51|415.71|418.51|415.71|418.51|415.71|418.51|415.71|0
1655957310000|2022-06-23 04:08:30|418.58|415.78|418.58|415.78|418.65|415.85|418.58|415.78|0
1655957320000|2022-06-23 04:08:40|418.65|415.85|418.43|415.63|418.65|415.85|418.43|415.63|0
1655957330000|2022-06-23 04:08:50|418.51|415.71|418.51|415.71|418.51|415.71|418.51|415.71|0
1655957340000|2022-06-23 04:09:00|418.58|415.78|418.86|416.06|418.86|416.06|418.58|415.78|0
1655957350000|2022-06-23 04:09:10|419|416.2|419.15|416.35|419.15|416.35|419|416.2|0
1655957360000|2022-06-23 04:09:20|419.43|416.63|419.58|416.78|419.8|417|419.43|416.63|0
1655957370000|2022-06-23 04:09:30|419.72|416.92|419.86|417.06|420.01|417.21|419.72|416.92|0
1655957380000|2022-06-23 04:09:40|419.94|417.14|420.08|417.28|420.08|417.28|419.94|417.14|0
1655957390000|2022-06-23 04:09:50|420.01|417.21|419.86|417.06|420.01|417.21|419.72|416.92|0
1655957400000|2022-06-23 04:10:00|419.72|416.92|419.43|416.63|419.8|417|419.43|416.63|0
1655957410000|2022-06-23 04:10:10|419.37|416.57|419.51|416.71|419.51|416.71|419.37|416.57|0
1655957420000|2022-06-23 04:10:20|419.58|416.78|419.58|416.78|419.65|416.85|419.58|416.78|0
1655957430000|2022-06-23 04:10:30|419.72|416.92|419.51|416.71|419.72|416.92|419.51|416.71|0
1655957440000|2022-06-23 04:10:40|419.37|416.57|419.29|416.49|419.43|416.63|419.29|416.49|0
1655957450000|2022-06-23 04:10:50|419.37|416.57|419.58|416.78|419.58|416.78|419.37|416.57|0
1655957460000|2022-06-23 04:11:00|419.43|416.63|419.43|416.63|419.43|416.63|419.43|416.63|0
1655957470000|2022-06-23 04:11:10|419.37|416.57|419.43|416.63|419.43|416.63|419.29|416.49|0
1655957480000|2022-06-23 04:11:20|419.29|416.49|419.15|416.35|419.29|416.49|419.15|416.35|0
1655957490000|2022-06-23 04:11:30|419|416.2|418.94|416.14|419.08|416.28|418.94|416.14|0
1655957500000|2022-06-23 04:11:40|419|416.2|418.86|416.06|419|416.2|418.86|416.06|0
1655957510000|2022-06-23 04:11:50|418.94|416.14|419.08|416.28|419.08|416.28|418.94|416.14|0
1655957520000|2022-06-23 04:12:00|418.86|416.06|418.72|415.92|418.86|416.06|418.72|415.92|0
1655957530000|2022-06-23 04:12:10|418.79|415.99|418.93|416.13|418.93|416.13|418.72|415.92|0
1655957540000|2022-06-23 04:12:20|418.79|415.99|418.86|416.06|418.86|416.06|418.79|415.99|0
1655957550000|2022-06-23 04:12:30|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1655957560000|2022-06-23 04:12:40|418.86|416.06|419.15|416.35|419.15|416.35|418.86|416.06|0
1655957570000|2022-06-23 04:12:50|418.86|416.06|418.86|416.06|418.93|416.13|418.86|416.06|0
1655957580000|2022-06-23 04:13:00|418.79|415.99|418.79|415.99|418.79|415.99|418.79|415.99|0
1655957590000|2022-06-23 04:13:10|418.72|415.92|418.57|415.77|418.72|415.92|418.57|415.77|0
1655957600000|2022-06-23 04:13:20|418.5|415.7|418|415.2|418.5|415.7|417.93|415.13|0
1655957610000|2022-06-23 04:13:30|417.86|415.06|417.86|415.06|417.86|415.06|417.79|414.99|0
1655957620000|2022-06-23 04:13:40|417.72|414.92|417.65|414.85|417.72|414.92|417.57|414.77|0
1655957630000|2022-06-23 04:13:50|417.57|414.77|417.86|415.06|417.86|415.06|417.57|414.77|0
1655957640000|2022-06-23 04:14:00|417.65|414.85|417.43|414.63|417.65|414.85|417.43|414.63|0
1655957650000|2022-06-23 04:14:10|417.5|414.7|417.43|414.63|417.5|414.7|417.43|414.63|0
1655957660000|2022-06-23 04:14:20|417.57|414.77|417.65|414.85|417.65|414.85|417.57|414.77|0
1655957670000|2022-06-23 04:14:30|417.79|414.99|417.93|415.13|417.93|415.13|417.79|414.99|0
1655957680000|2022-06-23 04:14:40|417.86|415.06|417.86|415.06|417.93|415.13|417.86|415.06|0
1655957690000|2022-06-23 04:14:50|417.93|415.13|417.79|414.99|417.93|415.13|417.71|414.91|0
1655957700000|2022-06-23 04:15:00|417.71|414.91|417.65|414.85|417.71|414.91|417.57|414.77|0
1655957710000|2022-06-23 04:15:10|417.57|414.77|417.65|414.85|417.65|414.85|417.57|414.77|0
1655957720000|2022-06-23 04:15:20|417.43|414.63|417.07|414.27|417.43|414.63|417.07|414.27|0
1655957730000|2022-06-23 04:15:30|416.71|413.91|416.5|413.7|416.71|413.91|416.43|413.63|0
1655957740000|2022-06-23 04:15:40|416.57|413.77|416.71|413.91|416.79|413.99|416.57|413.77|0
1655957750000|2022-06-23 04:15:50|416.65|413.85|416.71|413.91|416.79|413.99|416.65|413.85|0
1655957760000|2022-06-23 04:16:00|416.86|414.06|416.93|414.13|416.93|414.13|416.86|414.06|0
1655957770000|2022-06-23 04:16:10|417.22|414.42|417.5|414.7|417.57|414.77|417.22|414.42|0
1655957780000|2022-06-23 04:16:20|417.57|414.77|417.29|414.49|417.57|414.77|417.29|414.49|0
1655957790000|2022-06-23 04:16:30|417.43|414.63|417.29|414.49|417.43|414.63|417.29|414.49|0
1655957800000|2022-06-23 04:16:40|417.36|414.56|417.36|414.56|417.36|414.56|417.36|414.56|0
1655957810000|2022-06-23 04:16:50|417.29|414.49|417.29|414.49|417.29|414.49|417.29|414.49|0
1655957820000|2022-06-23 04:17:00|417.43|414.63|417.57|414.77|417.57|414.77|417.43|414.63|0
1655957830000|2022-06-23 04:17:10|417.43|414.63|417.5|414.7|417.5|414.7|417.43|414.63|0
1655957840000|2022-06-23 04:17:20|417.57|414.77|417.5|414.7|417.57|414.77|417.5|414.7|0
1655957850000|2022-06-23 04:17:30|417.43|414.63|417.57|414.77|417.57|414.77|417.43|414.63|0
1655957860000|2022-06-23 04:17:40|417.5|414.7|417.57|414.77|417.57|414.77|417.5|414.7|0
1655957890000|2022-06-23 04:18:10|417.71|414.91|417.64|414.84|417.71|414.91|417.57|414.77|0
1655957900000|2022-06-23 04:18:20|417.71|414.91|417.71|414.91|417.93|415.13|417.71|414.91|0
1655957910000|2022-06-23 04:18:30|417.64|414.84|417.79|414.99|417.79|414.99|417.64|414.84|0
1655957920000|2022-06-23 04:18:40|417.71|414.91|417.64|414.84|417.79|414.99|417.64|414.84|0
1655957940000|2022-06-23 04:19:00|417.43|414.63|417.43|414.63|417.5|414.7|417.43|414.63|0
1655957950000|2022-06-23 04:19:10|417.5|414.7|417.57|414.77|417.57|414.77|417.5|414.7|0
1655957960000|2022-06-23 04:19:20|417.5|414.7|417.36|414.56|417.5|414.7|417.36|414.56|0
1655957970000|2022-06-23 04:19:30|417.28|414.48|417.36|414.56|417.36|414.56|417.28|414.48|0
1655957990000|2022-06-23 04:19:50|417.43|414.63|417.57|414.77|417.57|414.77|417.43|414.63|0
1655958000000|2022-06-23 04:20:00|417.43|414.63|417.36|414.56|417.43|414.63|417.36|414.56|0
1655958010000|2022-06-23 04:20:10|417.22|414.42|417.22|414.42|417.28|414.48|417.22|414.42|0
1655958020000|2022-06-23 04:20:20|417.36|414.56|417.5|414.7|417.5|414.7|417.36|414.56|0
1655958030000|2022-06-23 04:20:30|417.64|414.84|417.64|414.84|417.64|414.84|417.64|414.84|0
1655958050000|2022-06-23 04:20:50|417.57|414.77|417.57|414.77|417.57|414.77|417.57|414.77|0
1655958060000|2022-06-23 04:21:00|417.64|414.84|417.28|414.48|417.64|414.84|417.28|414.48|0
1655958070000|2022-06-23 04:21:10|417.36|414.56|417.43|414.63|417.43|414.63|417.36|414.56|0
1655958080000|2022-06-23 04:21:20|417.21|414.41|417.14|414.34|417.21|414.41|417.07|414.27|0
1655958090000|2022-06-23 04:21:30|417.21|414.41|416.93|414.13|417.21|414.41|416.93|414.13|0
1655958100000|2022-06-23 04:21:40|416.85|414.05|416.85|414.05|416.85|414.05|416.85|414.05|0
1655958110000|2022-06-23 04:21:50|417.14|414.34|417.07|414.27|417.14|414.34|417|414.2|0
1655958120000|2022-06-23 04:22:00|417.14|414.34|417.07|414.27|417.14|414.34|416.85|414.05|0
1655958130000|2022-06-23 04:22:10|417|414.2|417.07|414.27|417.07|414.27|417|414.2|0
1655958140000|2022-06-23 04:22:20|417.14|414.34|417.07|414.27|417.14|414.34|417.07|414.27|0
1655958150000|2022-06-23 04:22:30|417.14|414.34|417.28|414.48|417.28|414.48|417.14|414.34|0
1655958160000|2022-06-23 04:22:40|417.07|414.27|417|414.2|417.07|414.27|416.93|414.13|0
1655958170000|2022-06-23 04:22:50|416.85|414.05|416.85|414.05|416.85|414.05|416.85|414.05|0
1655958180000|2022-06-23 04:23:00|416.57|413.77|416.79|413.99|416.79|413.99|416.57|413.77|0
1655958190000|2022-06-23 04:23:10|416.71|413.91|416.71|413.91|416.71|413.91|416.57|413.77|0
1655958200000|2022-06-23 04:23:20|416.57|413.77|416.57|413.77|416.64|413.84|416.57|413.77|0
1655958210000|2022-06-23 04:23:30|416.43|413.63|416.14|413.34|416.43|413.63|416.14|413.34|0
1655958220000|2022-06-23 04:23:40|416|413.2|416.28|413.48|416.28|413.48|416|413.2|0
1655958230000|2022-06-23 04:23:50|416.57|413.77|416.5|413.7|416.57|413.77|416.5|413.7|0
1655958240000|2022-06-23 04:24:00|416.43|413.63|416.14|413.34|416.43|413.63|416.14|413.34|0
1655958250000|2022-06-23 04:24:10|416.07|413.27|416.14|413.34|416.21|413.41|416.07|413.27|0
1655958260000|2022-06-23 04:24:20|416.07|413.27|416.07|413.27|416.07|413.27|416|413.2|0
1655958270000|2022-06-23 04:24:30|416|413.2|415.93|413.13|416|413.2|415.86|413.06|0
1655958280000|2022-06-23 04:24:40|415.86|413.06|415.93|413.13|415.93|413.13|415.86|413.06|0
1655958290000|2022-06-23 04:24:50|416|413.2|416|413.2|416|413.2|416|413.2|0
1655958300000|2022-06-23 04:25:00|415.85|413.05|415.43|412.63|415.85|413.05|415.43|412.63|0
1655958310000|2022-06-23 04:25:10|415.36|412.56|415.14|412.34|415.36|412.56|415.14|412.34|0
1655958320000|2022-06-23 04:25:20|415|412.2|415|412.2|415.14|412.34|415|412.2|0
1655958330000|2022-06-23 04:25:30|415.14|412.34|415.14|412.34|415.14|412.34|415.14|412.34|0
1655958340000|2022-06-23 04:25:40|415|412.2|415.07|412.27|415.07|412.27|415|412.2|0
1655958350000|2022-06-23 04:25:50|415|412.2|415|412.2|415.07|412.27|415|412.2|0
1655958360000|2022-06-23 04:26:00|415.14|412.34|415.14|412.34|415.14|412.34|415.07|412.27|0
1655958370000|2022-06-23 04:26:10|415.28|412.48|415.43|412.63|415.43|412.63|415.28|412.48|0
1655958380000|2022-06-23 04:26:20|415.36|412.56|415.14|412.34|415.43|412.63|415.14|412.34|0
1655958390000|2022-06-23 04:26:30|415.22|412.42|415.14|412.34|415.22|412.42|415.14|412.34|0
1655958400000|2022-06-23 04:26:40|415.07|412.27|415.07|412.27|415.07|412.27|415.07|412.27|0
1655958410000|2022-06-23 04:26:50|414.93|412.13|414.93|412.13|414.93|412.13|414.86|412.06|0
1655958420000|2022-06-23 04:27:00|414.86|412.06|414.79|411.99|415|412.2|414.79|411.99|0
1655958430000|2022-06-23 04:27:10|414.57|411.77|414.65|411.85|414.71|411.91|414.57|411.77|0
1655958440000|2022-06-23 04:27:20|414.57|411.77|414.43|411.63|414.57|411.77|414.43|411.63|0
1655958450000|2022-06-23 04:27:30|414.36|411.56|414.29|411.49|414.36|411.56|414.29|411.49|0
1655958460000|2022-06-23 04:27:40|414.36|411.56|414.36|411.56|414.43|411.63|414.36|411.56|0
1655958470000|2022-06-23 04:27:50|414.43|411.63|414.5|411.7|414.5|411.7|414.43|411.63|0
1655958480000|2022-06-23 04:28:00|414.57|411.77|414.43|411.63|414.57|411.77|414.43|411.63|0
1655958500000|2022-06-23 04:28:20|414.36|411.56|413.72|410.92|414.36|411.56|413.72|410.92|0
1655958510000|2022-06-23 04:28:30|414.15|411.35|413.79|410.99|414.15|411.35|413.79|410.99|0
1655958520000|2022-06-23 04:28:40|414|411.2|413.72|410.92|414|411.2|413.72|410.92|0
1655958530000|2022-06-23 04:28:50|413.79|410.99|413.44|410.64|413.79|410.99|413.44|410.64|0
1655958540000|2022-06-23 04:29:00|413.72|410.92|413.72|410.92|413.72|410.92|413.65|410.85|0
1655958550000|2022-06-23 04:29:10|413.86|411.06|413.79|410.99|413.94|411.14|413.79|410.99|0
1655958560000|2022-06-23 04:29:20|413.72|410.92|413.58|410.78|413.79|410.99|413.58|410.78|0
1655958570000|2022-06-23 04:29:30|413.43|410.63|413.72|410.92|413.72|410.92|413.43|410.63|0
1655958580000|2022-06-23 04:29:40|413.65|410.85|413.58|410.78|413.65|410.85|413.58|410.78|0
1655958590000|2022-06-23 04:29:50|413.51|410.71|413.43|410.63|413.51|410.71|413.43|410.63|0
1655958600000|2022-06-23 04:30:00|413.37|410.57|413.43|410.63|413.43|410.63|413.29|410.49|0
1655958610000|2022-06-23 04:30:10|413.37|410.57|413.58|410.78|413.58|410.78|413.37|410.57|0
1655958620000|2022-06-23 04:30:20|413.65|410.85|413.72|410.92|413.72|410.92|413.65|410.85|0
1655958630000|2022-06-23 04:30:30|413.79|410.99|413.86|411.06|413.86|411.06|413.79|410.99|0
1655958640000|2022-06-23 04:30:40|413.93|411.13|413.86|411.06|414|411.2|413.86|411.06|0
1655958650000|2022-06-23 04:30:50|413.72|410.92|413.43|410.63|413.72|410.92|413.43|410.63|0
1655958660000|2022-06-23 04:31:00|413.37|410.57|413.43|410.63|413.43|410.63|413.29|410.49|0
1655958670000|2022-06-23 04:31:10|413.29|410.49|413.29|410.49|413.29|410.49|413.29|410.49|0
1655958680000|2022-06-23 04:31:20|413.15|410.35|413.15|410.35|413.15|410.35|413.15|410.35|0
1655958690000|2022-06-23 04:31:30|413.01|410.21|413.01|410.21|413.01|410.21|413.01|410.21|0
1655958710000|2022-06-23 04:31:50|412.87|410.07|413.01|410.21|413.01|410.21|412.87|410.07|0
1655958720000|2022-06-23 04:32:00|412.87|410.07|412.02|409.22|412.87|410.07|412.02|409.22|0
1655958730000|2022-06-23 04:32:10|412.16|409.36|412.3|409.5|412.3|409.5|412.16|409.36|0
1655958740000|2022-06-23 04:32:20|412.44|409.64|412.44|409.64|412.44|409.64|412.44|409.64|0
1655958750000|2022-06-23 04:32:30|412.51|409.71|412.58|409.78|412.58|409.78|412.51|409.71|0
1655958760000|2022-06-23 04:32:40|412.87|410.07|412.87|410.07|412.87|410.07|412.8|410|0
1655958770000|2022-06-23 04:32:50|412.8|410|412.66|409.86|412.87|410.07|412.66|409.86|0
1655958780000|2022-06-23 04:33:00|412.58|409.78|412.23|409.43|412.58|409.78|412.23|409.43|0
1655958790000|2022-06-23 04:33:10|412.37|409.57|412.3|409.5|412.44|409.64|412.3|409.5|0
1655958800000|2022-06-23 04:33:20|412.23|409.43|412.58|409.78|412.58|409.78|412.23|409.43|0
1655958820000|2022-06-23 04:33:40|412.51|409.71|412.51|409.71|412.51|409.71|412.51|409.71|0
1655958830000|2022-06-23 04:33:50|412.58|409.78|412.87|410.07|412.94|410.14|412.58|409.78|0
1655958840000|2022-06-23 04:34:00|412.94|410.14|412.3|409.5|412.94|410.14|412.3|409.5|0
1655958850000|2022-06-23 04:34:10|412.44|409.64|412.66|409.86|412.66|409.86|412.44|409.64|0
1655958860000|2022-06-23 04:34:20|412.72|409.92|412.72|409.92|412.72|409.92|412.72|409.92|0
1655958870000|2022-06-23 04:34:30|412.87|410.07|412.8|410|413.01|410.21|412.8|410|0
1655958880000|2022-06-23 04:34:40|412.72|409.92|412.66|409.86|412.72|409.92|412.66|409.86|0
1655958890000|2022-06-23 04:34:50|412.44|409.64|412.72|409.92|412.72|409.92|412.44|409.64|0
1655958900000|2022-06-23 04:35:00|412.58|409.78|412.58|409.78|412.58|409.78|412.58|409.78|0
1655958910000|2022-06-23 04:35:10|412.8|410|412.8|410|412.8|410|412.8|410|0
1655958920000|2022-06-23 04:35:20|412.87|410.07|412.72|409.92|412.87|410.07|412.72|409.92|0
1655958930000|2022-06-23 04:35:30|412.8|410|412.8|410|412.87|410.07|412.8|410|0
1655958940000|2022-06-23 04:35:40|412.87|410.07|412.86|410.06|412.87|410.07|412.86|410.06|0
1655958950000|2022-06-23 04:35:50|412.66|409.86|412.66|409.86|412.66|409.86|412.66|409.86|0
1655958960000|2022-06-23 04:36:00|412.72|409.92|412.58|409.78|412.72|409.92|412.58|409.78|0
1655958970000|2022-06-23 04:36:10|412.65|409.85|412.58|409.78|412.72|409.92|412.58|409.78|0
1655958980000|2022-06-23 04:36:20|412.8|410|413.01|410.21|413.01|410.21|412.8|410|0
1655958990000|2022-06-23 04:36:30|412.86|410.06|413.01|410.21|413.01|410.21|412.72|409.92|0
1655959000000|2022-06-23 04:36:40|412.8|410|412.8|410|412.8|410|412.8|410|0
1655959010000|2022-06-23 04:36:50|413.01|410.21|413.01|410.21|413.01|410.21|413.01|410.21|0
1655959020000|2022-06-23 04:37:00|412.94|410.14|412.94|410.14|412.94|410.14|412.86|410.06|0
1655959030000|2022-06-23 04:37:10|413.01|410.21|413.15|410.35|413.15|410.35|413.01|410.21|0
1655959040000|2022-06-23 04:37:20|413.29|410.49|413.36|410.56|413.43|410.63|413.29|410.49|0
1655959050000|2022-06-23 04:37:30|413.29|410.49|413.29|410.49|413.43|410.63|413.29|410.49|0
1655959060000|2022-06-23 04:37:40|413.43|410.63|413.43|410.63|413.57|410.77|413.43|410.63|0
1655959070000|2022-06-23 04:37:50|413.29|410.49|413.29|410.49|413.29|410.49|413.29|410.49|0
1655959080000|2022-06-23 04:38:00|413.15|410.35|413.15|410.35|413.15|410.35|413.15|410.35|0
1655959100000|2022-06-23 04:38:20|412.94|410.14|413.08|410.28|413.08|410.28|412.94|410.14|0
1655959110000|2022-06-23 04:38:30|413.01|410.21|413.08|410.28|413.08|410.28|413.01|410.21|0
1655959120000|2022-06-23 04:38:40|413.01|410.21|412.94|410.14|413.01|410.21|412.94|410.14|0
1655959130000|2022-06-23 04:38:50|413.01|410.21|412.86|410.06|413.01|410.21|412.86|410.06|0
1655959140000|2022-06-23 04:39:00|412.8|410|412.58|409.78|412.8|410|412.58|409.78|0
1655959150000|2022-06-23 04:39:10|412.72|409.92|412.8|410|412.8|410|412.72|409.92|0
1655959160000|2022-06-23 04:39:20|412.72|409.92|412.72|409.92|412.86|410.06|412.72|409.92|0
1655959170000|2022-06-23 04:39:30|412.86|410.06|412.86|410.06|412.86|410.06|412.86|410.06|0
1655959190000|2022-06-23 04:39:50|412.72|409.92|412.72|409.92|412.72|409.92|412.72|409.92|0
1655959200000|2022-06-23 04:40:00|412.44|409.64|412.44|409.64|412.44|409.64|412.44|409.64|0
1655959210000|2022-06-23 04:40:10|412.15|409.35|412.09|409.29|412.15|409.35|412.09|409.29|0
1655959220000|2022-06-23 04:40:20|412.01|409.21|412.01|409.21|412.01|409.21|412.01|409.21|0
1655959230000|2022-06-23 04:40:30|412.09|409.29|412.01|409.21|412.09|409.29|412.01|409.21|0
1655959240000|2022-06-23 04:40:40|411.87|409.07|412.01|409.21|412.01|409.21|411.87|409.07|0
1655959250000|2022-06-23 04:40:50|411.94|409.14|411.94|409.14|411.94|409.14|411.94|409.14|0
1655959260000|2022-06-23 04:41:00|411.87|409.07|411.73|408.93|411.87|409.07|411.73|408.93|0
1655959270000|2022-06-23 04:41:10|411.87|409.07|412.01|409.21|412.01|409.21|411.73|408.93|0
1655959280000|2022-06-23 04:41:20|411.87|409.07|411.87|409.07|411.87|409.07|411.87|409.07|0
1655959290000|2022-06-23 04:41:30|411.8|409|411.73|408.93|411.87|409.07|411.73|408.93|0
1655959300000|2022-06-23 04:41:40|411.8|409|411.87|409.07|411.87|409.07|411.8|409|0
1655959310000|2022-06-23 04:41:50|411.94|409.14|411.87|409.07|411.94|409.14|411.87|409.07|0
1655959320000|2022-06-23 04:42:00|412.01|409.21|411.87|409.07|412.01|409.21|411.87|409.07|0
1655959330000|2022-06-23 04:42:10|411.73|408.93|412.09|409.29|412.09|409.29|411.73|408.93|0
1655959340000|2022-06-23 04:42:20|412.01|409.21|412.01|409.21|412.01|409.21|412.01|409.21|0
1655959350000|2022-06-23 04:42:30|412.09|409.29|412.09|409.29|412.09|409.29|412.09|409.29|0
1655959360000|2022-06-23 04:42:40|412.15|409.35|412.15|409.35|412.15|409.35|412.09|409.29|0
1655959380000|2022-06-23 04:43:00|412.01|409.21|412.15|409.35|412.15|409.35|412.01|409.21|0
1655959390000|2022-06-23 04:43:10|412.09|409.29|412.01|409.21|412.09|409.29|412.01|409.21|0
1655959440000|2022-06-23 04:44:00|411.87|409.07|411.87|409.07|411.87|409.07|411.87|409.07|0
1655959450000|2022-06-23 04:44:10|411.59|408.79|411.59|408.79|411.59|408.79|411.59|408.79|0
1655959460000|2022-06-23 04:44:20|411.52|408.72|411.52|408.72|411.52|408.72|411.52|408.72|0
1655959470000|2022-06-23 04:44:30|411.45|408.65|411.44|408.64|411.45|408.65|411.44|408.64|0
1655959480000|2022-06-23 04:44:40|411.73|408.93|411.59|408.79|411.73|408.93|411.59|408.79|0
1655959500000|2022-06-23 04:45:00|411.66|408.86|411.59|408.79|411.66|408.86|411.59|408.79|0
1655959510000|2022-06-23 04:45:10|411.66|408.86|412.01|409.21|412.01|409.21|411.66|408.86|0
1655959520000|2022-06-23 04:45:20|412.08|409.28|412.01|409.21|412.15|409.35|412.01|409.21|0
1655959530000|2022-06-23 04:45:30|412.08|409.28|412.15|409.35|412.15|409.35|412.08|409.28|0
1655959540000|2022-06-23 04:45:40|412.29|409.49|412.37|409.57|412.37|409.57|412.29|409.49|0
1655959550000|2022-06-23 04:45:50|412.44|409.64|412.15|409.35|412.44|409.64|412.15|409.35|0
1655959560000|2022-06-23 04:46:00|412.08|409.28|412.01|409.21|412.08|409.28|412.01|409.21|0
1655959570000|2022-06-23 04:46:10|412.23|409.43|412.29|409.49|412.29|409.49|412.15|409.35|0
1655959580000|2022-06-23 04:46:20|412.23|409.43|412.29|409.49|412.29|409.49|412.23|409.43|0
1655959590000|2022-06-23 04:46:30|412.23|409.43|412.44|409.64|412.58|409.78|412.23|409.43|0
1655959600000|2022-06-23 04:46:40|412.51|409.71|412.23|409.43|412.51|409.71|412.23|409.43|0
1655959610000|2022-06-23 04:46:50|412.15|409.35|412.15|409.35|412.23|409.43|412.15|409.35|0
1655959620000|2022-06-23 04:47:00|412.08|409.28|412.01|409.21|412.08|409.28|412.01|409.21|0
1655959640000|2022-06-23 04:47:20|412.08|409.28|412.08|409.28|412.15|409.35|412.08|409.28|0
1655959650000|2022-06-23 04:47:30|412.15|409.35|412.51|409.71|412.51|409.71|412.08|409.28|0
1655959660000|2022-06-23 04:47:40|412.44|409.64|412.58|409.78|412.58|409.78|412.44|409.64|0
1655959670000|2022-06-23 04:47:50|412.44|409.64|412.58|409.78|412.58|409.78|412.44|409.64|0
1655959680000|2022-06-23 04:48:00|412.72|409.92|412.79|409.99|412.79|409.99|412.72|409.92|0
1655959690000|2022-06-23 04:48:10|412.86|410.06|412.86|410.06|412.86|410.06|412.72|409.92|0
1655959700000|2022-06-23 04:48:20|412.79|409.99|413.08|410.28|413.08|410.28|412.79|409.99|0
1655959710000|2022-06-23 04:48:30|413.14|410.34|413.14|410.34|413.14|410.34|413.14|410.34|0
1655959720000|2022-06-23 04:48:40|413.22|410.42|413.22|410.42|413.29|410.49|413.22|410.42|0
1655959730000|2022-06-23 04:48:50|413.08|410.28|413.22|410.42|413.22|410.42|413.08|410.28|0
1655959740000|2022-06-23 04:49:00|413.29|410.49|413.29|410.49|413.29|410.49|413.29|410.49|0
1655959750000|2022-06-23 04:49:10|413.22|410.42|413.08|410.28|413.22|410.42|413.08|410.28|0
1655959760000|2022-06-23 04:49:20|413|410.2|413|410.2|413|410.2|413|410.2|0
1655959780000|2022-06-23 04:49:40|412.72|409.92|412.65|409.85|412.72|409.92|412.65|409.85|0
1655959790000|2022-06-23 04:49:50|412.51|409.71|413|410.2|413|410.2|412.43|409.63|0
1655959800000|2022-06-23 04:50:00|413.14|410.34|413.29|410.49|413.29|410.49|413.14|410.34|0
1655959810000|2022-06-23 04:50:10|413.43|410.63|413.57|410.77|413.64|410.84|413.43|410.63|0
1655959820000|2022-06-23 04:50:20|413.71|410.91|413.71|410.91|413.93|411.13|413.71|410.91|0
1655959830000|2022-06-23 04:50:30|413.64|410.84|413.71|410.91|413.71|410.91|413.64|410.84|0
1655959840000|2022-06-23 04:50:40|413.64|410.84|413.57|410.77|413.64|410.84|413.57|410.77|0
1655959850000|2022-06-23 04:50:50|413.43|410.63|413.64|410.84|413.64|410.84|413.43|410.63|0
1655959860000|2022-06-23 04:51:00|413.71|410.91|413.78|410.98|413.78|410.98|413.71|410.91|0
1655959870000|2022-06-23 04:51:10|413.71|410.91|413.57|410.77|413.71|410.91|413.57|410.77|0
1655959880000|2022-06-23 04:51:20|413.5|410.7|413.5|410.7|413.5|410.7|413.28|410.48|0
1655959890000|2022-06-23 04:51:30|413.57|410.77|413.28|410.48|413.57|410.77|413.28|410.48|0
1655959900000|2022-06-23 04:51:40|413.14|410.34|413.22|410.42|413.28|410.48|413.14|410.34|0
1655959910000|2022-06-23 04:51:50|413.28|410.48|413.22|410.42|413.28|410.48|413.22|410.42|0
1655959920000|2022-06-23 04:52:00|413.14|410.34|412.86|410.06|413.14|410.34|412.86|410.06|0
1655959930000|2022-06-23 04:52:10|413|410.2|413|410.2|413|410.2|413|410.2|0
1655959940000|2022-06-23 04:52:20|413.28|410.48|413.28|410.48|413.28|410.48|413.28|410.48|0
1655959950000|2022-06-23 04:52:30|413.14|410.34|413.36|410.56|413.36|410.56|413.14|410.34|0
1655959960000|2022-06-23 04:52:40|413.28|410.48|413.43|410.63|413.43|410.63|413.22|410.42|0
1655959970000|2022-06-23 04:52:50|413.57|410.77|413.43|410.63|413.57|410.77|413.43|410.63|0
1655959980000|2022-06-23 04:53:00|413.57|410.77|413.85|411.05|413.85|411.05|413.57|410.77|0
1655959990000|2022-06-23 04:53:10|413.78|410.98|413.99|411.19|413.99|411.19|413.78|410.98|0
1655960000000|2022-06-23 04:53:20|413.93|411.13|413.99|411.19|413.99|411.19|413.93|411.13|0
1655960010000|2022-06-23 04:53:30|414.07|411.27|413.99|411.19|414.07|411.27|413.99|411.19|0
1655960020000|2022-06-23 04:53:40|414.14|411.34|414.14|411.34|414.21|411.41|414.07|411.27|0
1655960030000|2022-06-23 04:53:50|414.28|411.48|414.21|411.41|414.28|411.48|414.21|411.41|0
1655960040000|2022-06-23 04:54:00|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1655960050000|2022-06-23 04:54:10|414.42|411.62|414.85|412.05|414.92|412.12|414.42|411.62|0
1655960060000|2022-06-23 04:54:20|414.7|411.9|414.49|411.69|414.7|411.9|414.49|411.69|0
1655960070000|2022-06-23 04:54:30|414.64|411.84|414.99|412.19|414.99|412.19|414.64|411.84|0
1655960080000|2022-06-23 04:54:40|414.85|412.05|414.7|411.9|414.85|412.05|414.7|411.9|0
1655960090000|2022-06-23 04:54:50|414.56|411.76|414.49|411.69|414.56|411.76|414.42|411.62|0
1655960100000|2022-06-23 04:55:00|414.99|412.19|414.7|411.9|414.99|412.19|414.64|411.84|0
1655960110000|2022-06-23 04:55:10|414.64|411.84|414.49|411.69|414.64|411.84|414.42|411.62|0
1655960120000|2022-06-23 04:55:20|414.42|411.62|414.14|411.34|414.49|411.69|414.14|411.34|0
1655960130000|2022-06-23 04:55:30|413.99|411.19|414.14|411.34|414.14|411.34|413.99|411.19|0
1655960140000|2022-06-23 04:55:40|414.21|411.41|414.28|411.48|414.28|411.48|414.21|411.41|0
1655960150000|2022-06-23 04:55:50|414.35|411.55|414.35|411.55|414.35|411.55|414.35|411.55|0
1655960160000|2022-06-23 04:56:00|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1655960170000|2022-06-23 04:56:10|414.21|411.41|414.28|411.48|414.28|411.48|414.21|411.41|0
1655960180000|2022-06-23 04:56:20|414.35|411.55|413.99|411.19|414.35|411.55|413.99|411.19|0
1655960190000|2022-06-23 04:56:30|413.92|411.12|413.78|410.98|413.92|411.12|413.78|410.98|0
1655960200000|2022-06-23 04:56:40|413.71|410.91|413.71|410.91|413.85|411.05|413.71|410.91|0
1655960210000|2022-06-23 04:56:50|413.78|410.98|413.57|410.77|413.85|411.05|413.57|410.77|0
1655960220000|2022-06-23 04:57:00|413.5|410.7|413.42|410.62|413.57|410.77|413.42|410.62|0
1655960230000|2022-06-23 04:57:10|413.57|410.77|413.42|410.62|413.57|410.77|413.42|410.62|0
1655960240000|2022-06-23 04:57:20|413.5|410.7|413.85|411.05|413.85|411.05|413.5|410.7|0
1655960250000|2022-06-23 04:57:30|413.92|411.12|413.78|410.98|413.92|411.12|413.71|410.91|0
1655960260000|2022-06-23 04:57:40|413.71|410.91|413.78|410.98|413.78|410.98|413.71|410.91|0
1655960270000|2022-06-23 04:57:50|413.92|411.12|413.92|411.12|413.92|411.12|413.92|411.12|0
1655960280000|2022-06-23 04:58:00|413.78|410.98|413.85|411.05|413.85|411.05|413.78|410.98|0
1655960290000|2022-06-23 04:58:10|413.78|410.98|413.64|410.84|413.78|410.98|413.57|410.77|0
1655960300000|2022-06-23 04:58:20|413.57|410.77|413.71|410.91|413.85|411.05|413.57|410.77|0
1655960310000|2022-06-23 04:58:30|413.78|410.98|413.71|410.91|413.78|410.98|413.71|410.91|0
1655960320000|2022-06-23 04:58:40|413.64|410.84|413.57|410.77|413.64|410.84|413.57|410.77|0
1655960330000|2022-06-23 04:58:50|413.78|410.98|413.78|410.98|413.78|410.98|413.78|410.98|0
1655960340000|2022-06-23 04:59:00|413.71|410.91|413.64|410.84|413.71|410.91|413.64|410.84|0
1655960350000|2022-06-23 04:59:10|413.71|410.91|413.71|410.91|413.71|410.91|413.71|410.91|0
1655960360000|2022-06-23 04:59:20|413.64|410.84|413.71|410.91|413.71|410.91|413.64|410.84|0
1655960370000|2022-06-23 04:59:30|413.78|410.98|414.07|411.27|414.07|411.27|413.78|410.98|0
1655960380000|2022-06-23 04:59:40|414.21|411.41|414.07|411.27|414.21|411.41|414.07|411.27|0
1655960390000|2022-06-23 04:59:50|414.13|411.33|414.21|411.41|414.21|411.41|414.13|411.33|0
1655960400000|2022-06-23 05:00:00|414.28|411.48|413.78|410.98|414.28|411.48|413.78|410.98|0
1655960410000|2022-06-23 05:00:10|413.85|411.05|413.85|411.05|413.92|411.12|413.85|411.05|0
1655960420000|2022-06-23 05:00:20|413.99|411.19|413.78|410.98|413.99|411.19|413.78|410.98|0
1655960430000|2022-06-23 05:00:30|413.99|411.19|413.92|411.12|413.99|411.19|413.92|411.12|0
1655960440000|2022-06-23 05:00:40|413.85|411.05|414.13|411.33|414.13|411.33|413.85|411.05|0
1655960450000|2022-06-23 05:00:50|414.28|411.48|414.13|411.33|414.28|411.48|414.07|411.27|0
1655960460000|2022-06-23 05:01:00|413.85|411.05|414.07|411.27|414.21|411.41|413.85|411.05|0
1655960470000|2022-06-23 05:01:10|414.13|411.33|413.57|410.77|414.13|411.33|413.57|410.77|0
1655960480000|2022-06-23 05:01:20|413.42|410.62|413.71|410.91|413.71|410.91|413.42|410.62|0
1655960490000|2022-06-23 05:01:30|413.56|410.76|413.42|410.62|413.56|410.76|413.42|410.62|0
1655960500000|2022-06-23 05:01:40|413.5|410.7|413.71|410.91|413.71|410.91|413.5|410.7|0
1655960510000|2022-06-23 05:01:50|413.85|411.05|413.71|410.91|413.85|411.05|413.71|410.91|0
1655960520000|2022-06-23 05:02:00|413.85|411.05|413.78|410.98|413.85|411.05|413.78|410.98|0
1655960530000|2022-06-23 05:02:10|413.85|411.05|413.71|410.91|413.85|411.05|413.71|410.91|0
1655960540000|2022-06-23 05:02:20|413.64|410.84|413.56|410.76|413.64|410.84|413.56|410.76|0
1655960550000|2022-06-23 05:02:30|413.42|410.62|413.42|410.62|413.42|410.62|413.42|410.62|0
1655960560000|2022-06-23 05:02:40|413.5|410.7|413.64|410.84|413.64|410.84|413.42|410.62|0
1655960570000|2022-06-23 05:02:50|413.71|410.91|413.85|411.05|413.85|411.05|413.71|410.91|0
1655960580000|2022-06-23 05:03:00|413.71|410.91|413.92|411.12|413.92|411.12|413.71|410.91|0
1655960590000|2022-06-23 05:03:10|413.85|411.05|413.92|411.12|413.92|411.12|413.85|411.05|0
1655960600000|2022-06-23 05:03:20|413.85|411.05|413.99|411.19|413.99|411.19|413.85|411.05|0
1655960610000|2022-06-23 05:03:30|414.13|411.33|414.21|411.41|414.21|411.41|414.13|411.33|0
1655960620000|2022-06-23 05:03:40|414.13|411.33|414.06|411.26|414.13|411.33|414.06|411.26|0
1655960630000|2022-06-23 05:03:50|413.71|410.91|413.85|411.05|413.85|411.05|413.71|410.91|0
1655960640000|2022-06-23 05:04:00|414.13|411.33|414.27|411.47|414.27|411.47|414.13|411.33|0
1655960650000|2022-06-23 05:04:10|414.13|411.33|413.99|411.19|414.13|411.33|413.99|411.19|0
1655960660000|2022-06-23 05:04:20|414.06|411.26|413.71|410.91|414.13|411.33|413.71|410.91|0
1655960670000|2022-06-23 05:04:30|413.64|410.84|413.42|410.62|413.64|410.84|413.42|410.62|0
1655960680000|2022-06-23 05:04:40|413.56|410.76|413.42|410.62|413.64|410.84|413.42|410.62|0
1655960690000|2022-06-23 05:04:50|413.56|410.76|413.71|410.91|413.71|410.91|413.56|410.76|0
1655960700000|2022-06-23 05:05:00|413.78|410.98|413.99|411.19|413.99|411.19|413.78|410.98|0
1655960710000|2022-06-23 05:05:10|413.85|411.05|413.85|411.05|413.92|411.12|413.85|411.05|0
1655960720000|2022-06-23 05:05:20|413.71|410.91|413.5|410.7|413.71|410.91|413.5|410.7|0
1655960730000|2022-06-23 05:05:30|413.42|410.62|413.5|410.7|413.56|410.76|413.42|410.62|0
1655960740000|2022-06-23 05:05:40|413.28|410.48|413.35|410.55|413.42|410.62|413.28|410.48|0
1655960750000|2022-06-23 05:05:50|413.56|410.76|413.42|410.62|413.56|410.76|413.42|410.62|0
1655960760000|2022-06-23 05:06:00|413.56|410.76|413.78|410.98|413.78|410.98|413.56|410.76|0
1655960770000|2022-06-23 05:06:10|413.71|410.91|413.64|410.84|413.71|410.91|413.64|410.84|0
1655960780000|2022-06-23 05:06:20|413.42|410.62|413.42|410.62|413.42|410.62|413.28|410.48|0
1655960790000|2022-06-23 05:06:30|413.35|410.55|413.42|410.62|413.49|410.69|413.35|410.55|0
1655960800000|2022-06-23 05:06:40|413.35|410.55|413.35|410.55|413.42|410.62|413.35|410.55|0
1655960810000|2022-06-23 05:06:50|413.28|410.48|413.07|410.27|413.28|410.48|413.07|410.27|0
1655960820000|2022-06-23 05:07:00|413.14|410.34|413.14|410.34|413.14|410.34|413|410.2|0
1655960830000|2022-06-23 05:07:10|413|410.2|413.14|410.34|413.14|410.34|412.93|410.13|0
1655960840000|2022-06-23 05:07:20|413|410.2|412.99|410.19|413|410.2|412.99|410.19|0
1655960850000|2022-06-23 05:07:30|413.21|410.41|412.99|410.19|413.21|410.41|412.99|410.19|0
1655960860000|2022-06-23 05:07:40|413.07|410.27|413.07|410.27|413.14|410.34|413.07|410.27|0
1655960870000|2022-06-23 05:07:50|412.99|410.19|413.07|410.27|413.14|410.34|412.99|410.19|0
1655960880000|2022-06-23 05:08:00|413.14|410.34|412.85|410.05|413.14|410.34|412.85|410.05|0
1655960890000|2022-06-23 05:08:10|413.07|410.27|412.99|410.19|413.07|410.27|412.99|410.19|0
1655960900000|2022-06-23 05:08:20|413.07|410.27|413.07|410.27|413.14|410.34|412.99|410.19|0
1655960910000|2022-06-23 05:08:30|412.93|410.13|412.99|410.19|412.99|410.19|412.93|410.13|0
1655960920000|2022-06-23 05:08:40|413.14|410.34|412.99|410.19|413.14|410.34|412.99|410.19|0
1655960930000|2022-06-23 05:08:50|413.07|410.27|412.99|410.19|413.07|410.27|412.99|410.19|0
1655960940000|2022-06-23 05:09:00|413.07|410.27|413.14|410.34|413.14|410.34|413.07|410.27|0
1655960950000|2022-06-23 05:09:10|413.28|410.48|413.14|410.34|413.28|410.48|412.99|410.19|0
1655960960000|2022-06-23 05:09:20|413.42|410.62|413.7|410.9|413.7|410.9|413.42|410.62|0
1655960970000|2022-06-23 05:09:30|413.78|410.98|413.78|410.98|413.85|411.05|413.78|410.98|0
1655960980000|2022-06-23 05:09:40|413.92|411.12|413.99|411.19|413.99|411.19|413.92|411.12|0
1655960990000|2022-06-23 05:09:50|414.13|411.33|414.13|411.33|414.27|411.47|414.13|411.33|0
1655961000000|2022-06-23 05:10:00|414.27|411.47|414.27|411.47|414.41|411.61|414.27|411.47|0
1655961010000|2022-06-23 05:10:10|414.2|411.4|413.56|410.76|414.2|411.4|413.56|410.76|0
1655961020000|2022-06-23 05:10:20|413.49|410.69|413.85|411.05|413.85|411.05|413.49|410.69|0
1655961030000|2022-06-23 05:10:30|413.78|410.98|413.85|411.05|413.85|411.05|413.78|410.98|0
1655961040000|2022-06-23 05:10:40|414.2|411.4|414.27|411.47|414.27|411.47|414.2|411.4|0
1655961050000|2022-06-23 05:10:50|414.13|411.33|414.27|411.47|414.27|411.47|414.13|411.33|0
1655961060000|2022-06-23 05:11:00|414.06|411.26|414.06|411.26|414.06|411.26|413.85|411.05|0
1655961070000|2022-06-23 05:11:10|413.92|411.12|414.06|411.26|414.06|411.26|413.92|411.12|0
1655961080000|2022-06-23 05:11:20|414.2|411.4|413.99|411.19|414.2|411.4|413.99|411.19|0
1655961090000|2022-06-23 05:11:30|413.85|411.05|413.92|411.12|413.92|411.12|413.85|411.05|0
1655961100000|2022-06-23 05:11:40|413.99|411.19|414.13|411.33|414.13|411.33|413.99|411.19|0
1655961110000|2022-06-23 05:11:50|413.92|411.12|413.92|411.12|413.92|411.12|413.92|411.12|0
1655961120000|2022-06-23 05:12:00|413.99|411.19|414.13|411.33|414.13|411.33|413.99|411.19|0
1655961130000|2022-06-23 05:12:10|414.2|411.4|414.06|411.26|414.2|411.4|414.06|411.26|0
1655961140000|2022-06-23 05:12:20|414.13|411.33|414.27|411.47|414.27|411.47|414.13|411.33|0
1655961150000|2022-06-23 05:12:30|414.2|411.4|414.27|411.47|414.27|411.47|414.2|411.4|0
1655961160000|2022-06-23 05:12:40|414.41|411.61|414.56|411.76|414.56|411.76|414.41|411.61|0
1655961170000|2022-06-23 05:12:50|414.63|411.83|414.63|411.83|414.63|411.83|414.63|411.83|0
1655961180000|2022-06-23 05:13:00|414.56|411.76|414.49|411.69|414.56|411.76|414.49|411.69|0
1655961190000|2022-06-23 05:13:10|414.41|411.61|414.49|411.69|414.49|411.69|414.41|411.61|0
1655961200000|2022-06-23 05:13:20|414.41|411.61|414.41|411.61|414.41|411.61|414.41|411.61|0
1655961210000|2022-06-23 05:13:30|414.49|411.69|414.13|411.33|414.63|411.83|414.13|411.33|0
1655961220000|2022-06-23 05:13:40|414.27|411.47|414.41|411.61|414.41|411.61|414.27|411.47|0
1655961230000|2022-06-23 05:13:50|414.27|411.47|414.2|411.4|414.27|411.47|414.2|411.4|0
1655961240000|2022-06-23 05:14:00|414.06|411.26|413.92|411.12|414.06|411.26|413.92|411.12|0
1655961250000|2022-06-23 05:14:10|414.06|411.26|414.13|411.33|414.13|411.33|414.06|411.26|0
1655961260000|2022-06-23 05:14:20|413.99|411.19|413.92|411.12|413.99|411.19|413.92|411.12|0
1655961270000|2022-06-23 05:14:30|414.06|411.26|414.2|411.4|414.2|411.4|414.06|411.26|0
1655961280000|2022-06-23 05:14:40|414.27|411.47|414.34|411.54|414.41|411.61|414.27|411.47|0
1655961300000|2022-06-23 05:15:00|414.27|411.47|414.13|411.33|414.27|411.47|414.13|411.33|0
1655961310000|2022-06-23 05:15:10|413.99|411.19|413.7|410.9|413.99|411.19|413.7|410.9|0
1655961320000|2022-06-23 05:15:20|413.63|410.83|413.42|410.62|413.63|410.83|413.42|410.62|0
1655961330000|2022-06-23 05:15:30|413.13|410.33|413.13|410.33|413.13|410.33|413.13|410.33|0
1655961340000|2022-06-23 05:15:40|413.21|410.41|413.13|410.33|413.28|410.48|413.13|410.33|0
1655961350000|2022-06-23 05:15:50|413.28|410.48|413.35|410.55|413.35|410.55|413.28|410.48|0
1655961360000|2022-06-23 05:16:00|413.28|410.48|413.13|410.33|413.28|410.48|413.13|410.33|0
1655961370000|2022-06-23 05:16:10|413.21|410.41|413.21|410.41|413.21|410.41|413.13|410.33|0
1655961380000|2022-06-23 05:16:20|413.13|410.33|413.13|410.33|413.21|410.41|413.13|410.33|0
1655961390000|2022-06-23 05:16:30|413.07|410.27|413.13|410.33|413.13|410.33|412.99|410.19|0
1655961400000|2022-06-23 05:16:40|413.21|410.41|413.07|410.27|413.21|410.41|413.07|410.27|0
1655961410000|2022-06-23 05:16:50|412.71|409.91|412.42|409.62|412.71|409.91|412.42|409.62|0
1655961420000|2022-06-23 05:17:00|412.14|409.34|412.21|409.41|412.21|409.41|412|409.2|0
1655961430000|2022-06-23 05:17:10|412|409.2|411.72|408.92|412|409.2|411.72|408.92|0
1655961440000|2022-06-23 05:17:20|412.14|409.34|411.86|409.06|412.14|409.34|411.86|409.06|0
1655961450000|2022-06-23 05:17:30|412|409.2|412|409.2|412|409.2|411.93|409.13|0
1655961460000|2022-06-23 05:17:40|412.07|409.27|411.86|409.06|412.07|409.27|411.86|409.06|0
1655961470000|2022-06-23 05:17:50|412|409.2|411.93|409.13|412|409.2|411.93|409.13|0
1655961480000|2022-06-23 05:18:00|411.86|409.06|412.21|409.41|412.28|409.48|411.86|409.06|0
1655961490000|2022-06-23 05:18:10|412.36|409.56|412.42|409.62|412.42|409.62|412.36|409.56|0
1655961500000|2022-06-23 05:18:20|412.28|409.48|412.28|409.48|412.28|409.48|412.28|409.48|0
1655961510000|2022-06-23 05:18:30|412.21|409.41|412.14|409.34|412.21|409.41|412.14|409.34|0
1655961520000|2022-06-23 05:18:40|412.21|409.41|412.21|409.41|412.28|409.48|412.21|409.41|0
1655961530000|2022-06-23 05:18:50|412.42|409.62|412.71|409.91|412.71|409.91|412.42|409.62|0
1655961540000|2022-06-23 05:19:00|412.64|409.84|412.57|409.77|412.64|409.84|412.57|409.77|0
1655961550000|2022-06-23 05:19:10|412.64|409.84|412.57|409.77|412.64|409.84|412.57|409.77|0
1655961570000|2022-06-23 05:19:30|412.56|409.76|412.71|409.91|412.71|409.91|412.56|409.76|0
1655961590000|2022-06-23 05:19:50|412.64|409.84|412.56|409.76|412.64|409.84|412.56|409.76|0
1655961600000|2022-06-23 05:20:00|412.71|409.91|412.71|409.91|412.85|410.05|412.71|409.91|0
1655961610000|2022-06-23 05:20:10|412.56|409.76|412.28|409.48|412.56|409.76|412.28|409.48|0
1655961620000|2022-06-23 05:20:20|412.14|409.34|412.21|409.41|412.28|409.48|412.14|409.34|0
1655961630000|2022-06-23 05:20:30|412.14|409.34|412|409.2|412.14|409.34|412|409.2|0
1655961640000|2022-06-23 05:20:40|412.14|409.34|412.28|409.48|412.28|409.48|412.14|409.34|0
1655961650000|2022-06-23 05:20:50|412.5|409.7|412.35|409.55|412.5|409.7|412.35|409.55|0
1655961660000|2022-06-23 05:21:00|412.28|409.48|412.28|409.48|412.35|409.55|412.28|409.48|0
1655961670000|2022-06-23 05:21:10|412.07|409.27|412.21|409.41|412.21|409.41|412.07|409.27|0
1655961680000|2022-06-23 05:21:20|412.42|409.62|412.28|409.48|412.42|409.62|412.28|409.48|0
1655961710000|2022-06-23 05:21:50|412.35|409.55|412.71|409.91|412.71|409.91|412.28|409.48|0
1655961720000|2022-06-23 05:22:00|412.78|409.98|413.13|410.33|413.13|410.33|412.78|409.98|0
1655961730000|2022-06-23 05:22:10|413.21|410.41|412.99|410.19|413.27|410.47|412.99|410.19|0
1655961740000|2022-06-23 05:22:20|413.06|410.26|412.99|410.19|413.06|410.26|412.99|410.19|0
1655961750000|2022-06-23 05:22:30|413.06|410.26|413.27|410.47|413.27|410.47|413.06|410.26|0
1655961760000|2022-06-23 05:22:40|413.2|410.4|413.27|410.47|413.27|410.47|413.2|410.4|0
1655961770000|2022-06-23 05:22:50|413.2|410.4|413.41|410.61|413.41|410.61|413.2|410.4|0
1655961780000|2022-06-23 05:23:00|413.49|410.69|413.56|410.76|413.63|410.83|413.49|410.69|0
1655961790000|2022-06-23 05:23:10|413.7|410.9|413.7|410.9|413.7|410.9|413.63|410.83|0
1655961800000|2022-06-23 05:23:20|413.56|410.76|413.27|410.47|413.63|410.83|413.27|410.47|0
1655961810000|2022-06-23 05:23:30|413.35|410.55|413.41|410.61|413.49|410.69|413.35|410.55|0
1655961820000|2022-06-23 05:23:40|413.35|410.55|413.27|410.47|413.41|410.61|413.27|410.47|0
1655961830000|2022-06-23 05:23:50|413.41|410.61|413.41|410.61|413.41|410.61|413.41|410.61|0
1655961840000|2022-06-23 05:24:00|413.35|410.55|413.49|410.69|413.56|410.76|413.35|410.55|0
1655961850000|2022-06-23 05:24:10|413.41|410.61|413.49|410.69|413.56|410.76|413.41|410.61|0
1655961860000|2022-06-23 05:24:20|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1655961870000|2022-06-23 05:24:30|413.7|410.9|413.63|410.83|413.7|410.9|413.63|410.83|0
1655961880000|2022-06-23 05:24:40|413.7|410.9|413.91|411.11|413.91|411.11|413.7|410.9|0
1655961890000|2022-06-23 05:24:50|413.98|411.18|413.91|411.11|413.98|411.18|413.91|411.11|0
1655961900000|2022-06-23 05:25:00|413.77|410.97|413.77|410.97|413.91|411.11|413.7|410.9|0
1655961910000|2022-06-23 05:25:10|413.56|410.76|413.7|410.9|413.77|410.97|413.56|410.76|0
1655961920000|2022-06-23 05:25:20|413.84|411.04|413.77|410.97|413.84|411.04|413.77|410.97|0
1655961930000|2022-06-23 05:25:30|413.84|411.04|413.63|410.83|413.91|411.11|413.63|410.83|0
1655961940000|2022-06-23 05:25:40|413.49|410.69|413.35|410.55|413.49|410.69|413.35|410.55|0
1655961950000|2022-06-23 05:25:50|413.2|410.4|413.2|410.4|413.2|410.4|413.2|410.4|0
1655961960000|2022-06-23 05:26:00|413.13|410.33|412.85|410.05|413.13|410.33|412.85|410.05|0
1655961970000|2022-06-23 05:26:10|412.92|410.12|412.85|410.05|412.99|410.19|412.85|410.05|0
1655961980000|2022-06-23 05:26:20|412.7|409.9|412.28|409.48|412.7|409.9|412.28|409.48|0
1655961990000|2022-06-23 05:26:30|412.07|409.27|412|409.2|412.07|409.27|411.85|409.05|0
1655962000000|2022-06-23 05:26:40|411.85|409.05|412.14|409.34|412.14|409.34|411.85|409.05|0
1655962010000|2022-06-23 05:26:50|412.28|409.48|412.35|409.55|412.35|409.55|412.21|409.41|0
1655962020000|2022-06-23 05:27:00|412.49|409.69|412.49|409.69|412.49|409.69|412.49|409.69|0
1655962030000|2022-06-23 05:27:10|412.42|409.62|412.42|409.62|412.49|409.69|412.42|409.62|0
1655962040000|2022-06-23 05:27:20|412.49|409.69|412.56|409.76|412.56|409.76|412.49|409.69|0
1655962050000|2022-06-23 05:27:30|412.64|409.84|412.07|409.27|412.64|409.84|412.07|409.27|0
1655962060000|2022-06-23 05:27:40|412.14|409.34|412.14|409.34|412.14|409.34|412.14|409.34|0
1655962070000|2022-06-23 05:27:50|412|409.2|411.99|409.19|412|409.2|411.99|409.19|0
1655962080000|2022-06-23 05:28:00|411.85|409.05|412.28|409.48|412.28|409.48|411.85|409.05|0
1655962090000|2022-06-23 05:28:10|412.14|409.34|411.99|409.19|412.14|409.34|411.99|409.19|0
1655962100000|2022-06-23 05:28:20|412.21|409.41|412.14|409.34|412.21|409.41|412.07|409.27|0
1655962110000|2022-06-23 05:28:30|412.07|409.27|412.14|409.34|412.14|409.34|412.07|409.27|0
1655962120000|2022-06-23 05:28:40|412.07|409.27|411.99|409.19|412.14|409.34|411.99|409.19|0
1655962130000|2022-06-23 05:28:50|411.85|409.05|411.99|409.19|411.99|409.19|411.85|409.05|0
1655962140000|2022-06-23 05:29:00|412.07|409.27|411.99|409.19|412.07|409.27|411.99|409.19|0
1655962150000|2022-06-23 05:29:10|411.85|409.05|411.99|409.19|411.99|409.19|411.71|408.91|0
1655962160000|2022-06-23 05:29:20|412.28|409.48|412.42|409.62|412.42|409.62|412.28|409.48|0
1655962170000|2022-06-23 05:29:30|412.28|409.48|412.28|409.48|412.28|409.48|412.28|409.48|0
1655962180000|2022-06-23 05:29:40|412.42|409.62|412.35|409.55|412.42|409.62|412.35|409.55|0
1655962190000|2022-06-23 05:29:50|412.14|409.34|412.07|409.27|412.14|409.34|411.99|409.19|0
1655962200000|2022-06-23 05:30:00|412.14|409.34|412.07|409.27|412.14|409.34|412.07|409.27|0
1655962210000|2022-06-23 05:30:10|412.14|409.34|411.85|409.05|412.14|409.34|411.85|409.05|0
1655962220000|2022-06-23 05:30:20|411.99|409.19|412.07|409.27|412.07|409.27|411.93|409.13|0
1655962230000|2022-06-23 05:30:30|412.14|409.34|411.93|409.13|412.14|409.34|411.93|409.13|0
1655962240000|2022-06-23 05:30:40|411.85|409.05|411.71|408.91|411.85|409.05|411.71|408.91|0
1655962250000|2022-06-23 05:30:50|411.78|408.98|411.29|408.49|411.78|408.98|411.29|408.49|0
1655962260000|2022-06-23 05:31:00|411.22|408.42|410.3|407.5|411.22|408.42|410.23|407.43|0
1655962270000|2022-06-23 05:31:10|410.44|407.64|410.58|407.78|410.58|407.78|410.44|407.64|0
1655962280000|2022-06-23 05:31:20|410.86|408.06|410.86|408.06|410.94|408.14|410.72|407.92|0
1655962290000|2022-06-23 05:31:30|410.72|407.92|410.44|407.64|410.72|407.92|410.44|407.64|0
1655962300000|2022-06-23 05:31:40|410.37|407.57|410.3|407.5|410.37|407.57|410.3|407.5|0
1655962310000|2022-06-23 05:31:50|410.01|407.21|409.95|407.15|410.01|407.21|409.87|407.07|0
1655962320000|2022-06-23 05:32:00|410.01|407.21|409.73|406.93|410.01|407.21|409.59|406.79|0
1655962330000|2022-06-23 05:32:10|409.87|407.07|409.73|406.93|409.87|407.07|409.59|406.79|0
1655962340000|2022-06-23 05:32:20|409.66|406.86|409.8|407|409.8|407|409.59|406.79|0
1655962350000|2022-06-23 05:32:30|409.95|407.15|409.73|406.93|409.95|407.15|409.59|406.79|0
1655962360000|2022-06-23 05:32:40|409.59|406.79|409.59|406.79|409.73|406.93|409.59|406.79|0
1655962370000|2022-06-23 05:32:50|409.66|406.86|409.73|406.93|409.73|406.93|409.66|406.86|0
1655962380000|2022-06-23 05:33:00|409.45|406.65|409.31|406.51|409.45|406.65|409.31|406.51|0
1655962390000|2022-06-23 05:33:10|409.59|406.79|409.73|406.93|409.73|406.93|409.59|406.79|0
1655962400000|2022-06-23 05:33:20|409.59|406.79|409.87|407.07|409.87|407.07|409.59|406.79|0
1655962410000|2022-06-23 05:33:30|410.01|407.21|410.01|407.21|410.01|407.21|410.01|407.21|0
1655962420000|2022-06-23 05:33:40|410.15|407.35|410.01|407.21|410.15|407.35|410.01|407.21|0
1655962430000|2022-06-23 05:33:50|409.87|407.07|409.87|407.07|409.87|407.07|409.73|406.93|0
1655962440000|2022-06-23 05:34:00|409.59|406.79|409.87|407.07|409.87|407.07|409.59|406.79|0
1655962450000|2022-06-23 05:34:10|409.95|407.15|410.15|407.35|410.15|407.35|409.95|407.15|0
1655962460000|2022-06-23 05:34:20|410.3|407.5|410.37|407.57|410.37|407.57|410.3|407.5|0
1655962470000|2022-06-23 05:34:30|410.23|407.43|410.3|407.5|410.37|407.57|410.23|407.43|0
1655962480000|2022-06-23 05:34:40|410.15|407.35|410.3|407.5|410.37|407.57|410.15|407.35|0
1655962490000|2022-06-23 05:34:50|410.15|407.35|410.01|407.21|410.15|407.35|410.01|407.21|0
1655962500000|2022-06-23 05:35:00|409.87|407.07|409.87|407.07|409.94|407.14|409.8|407|0
1655962520000|2022-06-23 05:35:20|409.73|406.93|409.59|406.79|409.73|406.93|409.59|406.79|0
1655962530000|2022-06-23 05:35:30|409.31|406.51|409.31|406.51|409.31|406.51|409.31|406.51|0
1655962540000|2022-06-23 05:35:40|409.45|406.65|409.45|406.65|409.45|406.65|409.31|406.51|0
1655962550000|2022-06-23 05:35:50|409.38|406.58|409.31|406.51|409.38|406.58|409.31|406.51|0
1655962560000|2022-06-23 05:36:00|409.17|406.37|409.31|406.51|409.45|406.65|409.17|406.37|0
1655962570000|2022-06-23 05:36:10|409.45|406.65|409.59|406.79|409.59|406.79|409.45|406.65|0
1655962600000|2022-06-23 05:36:40|409.31|406.51|409.59|406.79|409.59|406.79|409.17|406.37|0
1655962610000|2022-06-23 05:36:50|409.31|406.51|409.52|406.72|409.52|406.72|409.31|406.51|0
1655962620000|2022-06-23 05:37:00|409.45|406.65|409.59|406.79|409.59|406.79|409.45|406.65|0
1655962630000|2022-06-23 05:37:10|409.45|406.65|409.52|406.72|409.52|406.72|409.45|406.65|0
1655962640000|2022-06-23 05:37:20|409.31|406.51|409.24|406.44|409.31|406.51|409.24|406.44|0
1655962650000|2022-06-23 05:37:30|409.17|406.37|409.02|406.22|409.17|406.37|409.02|406.22|0
1655962660000|2022-06-23 05:37:40|409.1|406.3|409.59|406.79|409.59|406.79|409.1|406.3|0
1655962670000|2022-06-23 05:37:50|409.45|406.65|409.59|406.79|409.59|406.79|409.45|406.65|0
1655962680000|2022-06-23 05:38:00|409.73|406.93|409.66|406.86|409.73|406.93|409.59|406.79|0
1655962690000|2022-06-23 05:38:10|409.59|406.79|409.8|407|409.8|407|409.59|406.79|0
1655962700000|2022-06-23 05:38:20|409.87|407.07|409.94|407.14|409.94|407.14|409.87|407.07|0
1655962710000|2022-06-23 05:38:30|410.01|407.21|410.43|407.63|410.43|407.63|410.01|407.21|0
1655962720000|2022-06-23 05:38:40|410.29|407.49|410.43|407.63|410.43|407.63|410.29|407.49|0
1655962730000|2022-06-23 05:38:50|410.29|407.49|410.23|407.43|410.29|407.49|410.23|407.43|0
1655962740000|2022-06-23 05:39:00|410.37|407.57|410.72|407.92|410.72|407.92|410.37|407.57|0
1655962750000|2022-06-23 05:39:10|410.65|407.85|410.86|408.06|410.86|408.06|410.65|407.85|0
1655962760000|2022-06-23 05:39:20|410.79|407.99|410.86|408.06|410.86|408.06|410.79|407.99|0
1655962770000|2022-06-23 05:39:30|410.79|407.99|410.86|408.06|410.86|408.06|410.79|407.99|0
1655962780000|2022-06-23 05:39:40|411.14|408.34|411.36|408.56|411.36|408.56|411.14|408.34|0
1655962790000|2022-06-23 05:39:50|411.42|408.62|411.57|408.77|411.57|408.77|411.36|408.56|0
1655962800000|2022-06-23 05:40:00|411.5|408.7|411.57|408.77|411.57|408.77|411.5|408.7|0
1655962810000|2022-06-23 05:40:10|411.42|408.62|411.5|408.7|411.5|408.7|411.42|408.62|0
1655962820000|2022-06-23 05:40:20|411.57|408.77|411.42|408.62|411.57|408.77|411.42|408.62|0
1655962830000|2022-06-23 05:40:30|411.36|408.56|411.36|408.56|411.36|408.56|411.28|408.48|0
1655962840000|2022-06-23 05:40:40|411.28|408.48|411.14|408.34|411.28|408.48|411.14|408.34|0
1655962860000|2022-06-23 05:41:00|411.21|408.41|411.14|408.34|411.28|408.48|411.14|408.34|0
1655962870000|2022-06-23 05:41:10|411.21|408.41|411.36|408.56|411.42|408.62|411.21|408.41|0
1655962880000|2022-06-23 05:41:20|411.42|408.62|411.36|408.56|411.42|408.62|411.28|408.48|0
1655962890000|2022-06-23 05:41:30|411.42|408.62|411.28|408.48|411.42|408.62|411.28|408.48|0
1655962900000|2022-06-23 05:41:40|411.42|408.62|411.36|408.56|411.57|408.77|411.36|408.56|0
1655962910000|2022-06-23 05:41:50|411.42|408.62|411.36|408.56|411.42|408.62|411.36|408.56|0
1655962920000|2022-06-23 05:42:00|411.28|408.48|411|408.2|411.28|408.48|411|408.2|0
1655962930000|2022-06-23 05:42:10|410.86|408.06|410.86|408.06|410.86|408.06|410.72|407.92|0
1655962940000|2022-06-23 05:42:20|410.72|407.92|410.72|407.92|410.72|407.92|410.65|407.85|0
1655962950000|2022-06-23 05:42:30|410.65|407.85|410.57|407.77|410.65|407.85|410.57|407.77|0
1655962960000|2022-06-23 05:42:40|410.65|407.85|410.65|407.85|410.65|407.85|410.57|407.77|0
1655962970000|2022-06-23 05:42:50|410.86|408.06|410.86|408.06|410.86|408.06|410.72|407.92|0
1655962980000|2022-06-23 05:43:00|410.72|407.92|410.72|407.92|410.79|407.99|410.72|407.92|0
1655962990000|2022-06-23 05:43:10|410.86|408.06|410.86|408.06|410.86|408.06|410.86|408.06|0
1655963000000|2022-06-23 05:43:20|411|408.2|411.28|408.48|411.28|408.48|411|408.2|0
1655963010000|2022-06-23 05:43:30|411.42|408.62|411.56|408.76|411.56|408.76|411.42|408.62|0
1655963020000|2022-06-23 05:43:40|411.35|408.55|411.35|408.55|411.35|408.55|411.35|408.55|0
1655963030000|2022-06-23 05:43:50|411.42|408.62|411.21|408.41|411.42|408.62|411.14|408.34|0
1655963040000|2022-06-23 05:44:00|411.14|408.34|411.21|408.41|411.21|408.41|411.07|408.27|0
1655963050000|2022-06-23 05:44:10|411.14|408.34|411.21|408.41|411.21|408.41|411.07|408.27|0
1655963060000|2022-06-23 05:44:20|411.07|408.27|411|408.2|411.14|408.34|411|408.2|0
1655963070000|2022-06-23 05:44:30|411.21|408.41|411.42|408.62|411.42|408.62|411.21|408.41|0
1655963080000|2022-06-23 05:44:40|411.28|408.48|411.14|408.34|411.28|408.48|411.14|408.34|0
1655963090000|2022-06-23 05:44:50|411.21|408.41|411.42|408.62|411.42|408.62|411.21|408.41|0
1655963100000|2022-06-23 05:45:00|411.28|408.48|411.71|408.91|411.71|408.91|411.21|408.41|0
1655963110000|2022-06-23 05:45:10|411.64|408.84|411.35|408.55|411.64|408.84|411.35|408.55|0
1655963120000|2022-06-23 05:45:20|411.42|408.62|411.14|408.34|411.42|408.62|411.14|408.34|0
1655963130000|2022-06-23 05:45:30|411.42|408.62|411.35|408.55|411.42|408.62|411.35|408.55|0
1655963140000|2022-06-23 05:45:40|411.56|408.76|411.56|408.76|411.56|408.76|411.56|408.76|0
1655963150000|2022-06-23 05:45:50|411.42|408.62|411.71|408.91|411.71|408.91|411.42|408.62|0
1655963160000|2022-06-23 05:46:00|411.56|408.76|411.35|408.55|411.56|408.76|411.35|408.55|0
1655963170000|2022-06-23 05:46:10|411.42|408.62|411.42|408.62|411.42|408.62|411.35|408.55|0
1655963180000|2022-06-23 05:46:20|411.35|408.55|411.42|408.62|411.42|408.62|411.35|408.55|0
1655963190000|2022-06-23 05:46:30|411.56|408.76|411.64|408.84|411.64|408.84|411.56|408.76|0
1655963200000|2022-06-23 05:46:40|411.42|408.62|411.5|408.7|411.56|408.76|411.42|408.62|0
1655963210000|2022-06-23 05:46:50|411.56|408.76|411.5|408.7|411.56|408.76|411.5|408.7|0
1655963220000|2022-06-23 05:47:00|411.42|408.62|411.5|408.7|411.5|408.7|411.42|408.62|0
1655963230000|2022-06-23 05:47:10|411.64|408.84|411.7|408.9|411.7|408.9|411.64|408.84|0
1655963240000|2022-06-23 05:47:20|411.85|409.05|411.64|408.84|411.85|409.05|411.56|408.76|0
1655963250000|2022-06-23 05:47:30|411.7|408.9|411.78|408.98|411.78|408.98|411.56|408.76|0
1655963260000|2022-06-23 05:47:40|411.7|408.9|411.28|408.48|411.7|408.9|411.28|408.48|0
1655963270000|2022-06-23 05:47:50|411.56|408.76|411.56|408.76|411.56|408.76|411.42|408.62|0
1655963280000|2022-06-23 05:48:00|411.42|408.62|411.42|408.62|411.42|408.62|411.28|408.48|0
1655963290000|2022-06-23 05:48:10|411.56|408.76|411.28|408.48|411.56|408.76|411.28|408.48|0
1655963300000|2022-06-23 05:48:20|411.35|408.55|411.28|408.48|411.35|408.55|411.28|408.48|0
1655963310000|2022-06-23 05:48:30|411.14|408.34|411.21|408.41|411.21|408.41|411.14|408.34|0
1655963320000|2022-06-23 05:48:40|411.14|408.34|411.64|408.84|411.64|408.84|411|408.2|0
1655963330000|2022-06-23 05:48:50|411.42|408.62|411.42|408.62|411.42|408.62|411.42|408.62|0
1655963340000|2022-06-23 05:49:00|411.35|408.55|411.42|408.62|411.42|408.62|411.35|408.55|0
1655963350000|2022-06-23 05:49:10|411.35|408.55|411.42|408.62|411.42|408.62|411.35|408.55|0
1655963360000|2022-06-23 05:49:20|411.56|408.76|411.28|408.48|411.56|408.76|411.28|408.48|0
1655963370000|2022-06-23 05:49:30|411.14|408.34|410.79|407.99|411.14|408.34|410.79|407.99|0
1655963380000|2022-06-23 05:49:40|410.71|407.91|410.85|408.05|410.85|408.05|410.71|407.91|0
1655963390000|2022-06-23 05:49:50|411|408.2|411|408.2|411|408.2|411|408.2|0
1655963400000|2022-06-23 05:50:00|411.28|408.48|411.28|408.48|411.35|408.55|411.28|408.48|0
1655963410000|2022-06-23 05:50:10|411.35|408.55|411.49|408.69|411.49|408.69|411.35|408.55|0
1655963420000|2022-06-23 05:50:20|411.56|408.76|411.7|408.9|411.7|408.9|411.56|408.76|0
1655963430000|2022-06-23 05:50:30|411.56|408.76|411.56|408.76|411.56|408.76|411.56|408.76|0
1655963440000|2022-06-23 05:50:40|411.7|408.9|411.78|408.98|411.78|408.98|411.64|408.84|0
1655963450000|2022-06-23 05:50:50|411.84|409.04|411.64|408.84|411.84|409.04|411.64|408.84|0
1655963460000|2022-06-23 05:51:00|411.56|408.76|411.7|408.9|411.7|408.9|411.56|408.76|0
1655963470000|2022-06-23 05:51:10|411.64|408.84|411.84|409.04|411.84|409.04|411.64|408.84|0
1655963480000|2022-06-23 05:51:20|411.64|408.84|411.56|408.76|411.64|408.84|411.56|408.76|0
1655963490000|2022-06-23 05:51:30|411.42|408.62|411.49|408.69|411.49|408.69|411.42|408.62|0
1655963500000|2022-06-23 05:51:40|411.42|408.62|411.42|408.62|411.49|408.69|411.42|408.62|0
1655963510000|2022-06-23 05:51:50|411.49|408.69|411.56|408.76|411.56|408.76|411.42|408.62|0
1655963520000|2022-06-23 05:52:00|411.42|408.62|411.42|408.62|411.42|408.62|411.35|408.55|0
1655963530000|2022-06-23 05:52:10|411.49|408.69|411.56|408.76|411.56|408.76|411.49|408.69|0
1655963540000|2022-06-23 05:52:20|411.63|408.83|411.63|408.83|411.63|408.83|411.63|408.83|0
1655963550000|2022-06-23 05:52:30|411.56|408.76|411.42|408.62|411.56|408.76|411.42|408.62|0
1655963560000|2022-06-23 05:52:40|411.56|408.76|411.56|408.76|411.56|408.76|411.42|408.62|0
1655963570000|2022-06-23 05:52:50|411.49|408.69|411.56|408.76|411.63|408.83|411.49|408.69|0
1655963580000|2022-06-23 05:53:00|411.42|408.62|411.42|408.62|411.56|408.76|411.42|408.62|0
1655963590000|2022-06-23 05:53:10|411.56|408.76|411.56|408.76|411.56|408.76|411.56|408.76|0
1655963600000|2022-06-23 05:53:20|411.63|408.83|411.7|408.9|411.7|408.9|411.63|408.83|0
1655963610000|2022-06-23 05:53:30|411.63|408.83|411.63|408.83|411.63|408.83|411.63|408.83|0
1655963620000|2022-06-23 05:53:40|411.7|408.9|411.84|409.04|411.84|409.04|411.7|408.9|0
1655963630000|2022-06-23 05:53:50|411.92|409.12|412.27|409.47|412.41|409.61|411.92|409.12|0
1655963640000|2022-06-23 05:54:00|412.13|409.33|412.55|409.75|412.55|409.75|412.13|409.33|0
1655963650000|2022-06-23 05:54:10|412.84|410.04|412.55|409.75|412.84|410.04|412.55|409.75|0
1655963660000|2022-06-23 05:54:20|412.84|410.04|412.84|410.04|412.84|410.04|412.84|410.04|0
1655963670000|2022-06-23 05:54:30|412.98|410.18|412.77|409.97|412.98|410.18|412.77|409.97|0
1655963680000|2022-06-23 05:54:40|412.84|410.04|412.84|410.04|412.84|410.04|412.84|410.04|0
1655963690000|2022-06-23 05:54:50|412.98|410.18|413.12|410.32|413.12|410.32|412.84|410.04|0
1655963700000|2022-06-23 05:55:00|412.98|410.18|412.77|409.97|412.98|410.18|412.77|409.97|0
1655963710000|2022-06-23 05:55:10|412.91|410.11|412.69|409.89|412.91|410.11|412.69|409.89|0
1655963720000|2022-06-23 05:55:20|412.55|409.75|412.69|409.89|412.69|409.89|412.55|409.75|0
1655963730000|2022-06-23 05:55:30|412.91|410.11|412.84|410.04|412.91|410.11|412.84|410.04|0
1655963740000|2022-06-23 05:55:40|412.77|409.97|412.69|409.89|412.83|410.03|412.69|409.89|0
1655963750000|2022-06-23 05:55:50|412.77|409.97|412.98|410.18|412.98|410.18|412.77|409.97|0
1655963760000|2022-06-23 05:56:00|412.83|410.03|412.83|410.03|412.83|410.03|412.83|410.03|0
1655963770000|2022-06-23 05:56:10|412.91|410.11|412.83|410.03|412.98|410.18|412.83|410.03|0
1655963780000|2022-06-23 05:56:20|412.98|410.18|413.26|410.46|413.26|410.46|412.98|410.18|0
1655963790000|2022-06-23 05:56:30|413.12|410.32|413.12|410.32|413.12|410.32|413.12|410.32|0
1655963800000|2022-06-23 05:56:40|412.98|410.18|413.12|410.32|413.12|410.32|412.98|410.18|0
1655963810000|2022-06-23 05:56:50|413.26|410.46|413.26|410.46|413.26|410.46|413.26|410.46|0
1655963820000|2022-06-23 05:57:00|413.19|410.39|413.19|410.39|413.19|410.39|413.19|410.39|0
1655963830000|2022-06-23 05:57:10|413.05|410.25|413.26|410.46|413.26|410.46|413.05|410.25|0
1655963850000|2022-06-23 05:57:30|413.19|410.39|413.26|410.46|413.26|410.46|413.19|410.39|0
1655963860000|2022-06-23 05:57:40|413.33|410.53|413.33|410.53|413.33|410.53|413.26|410.46|0
1655963870000|2022-06-23 05:57:50|413.26|410.46|413.4|410.6|413.54|410.74|413.26|410.46|0
1655963880000|2022-06-23 05:58:00|413.26|410.46|413.12|410.32|413.26|410.46|413.12|410.32|0
1655963890000|2022-06-23 05:58:10|413.05|410.25|413.05|410.25|413.05|410.25|413.05|410.25|0
1655963900000|2022-06-23 05:58:20|412.98|410.18|412.83|410.03|412.98|410.18|412.83|410.03|0
1655963910000|2022-06-23 05:58:30|412.69|409.89|412.69|409.89|412.69|409.89|412.55|409.75|0
1655963920000|2022-06-23 05:58:40|412.83|410.03|412.83|410.03|412.83|410.03|412.83|410.03|0
1655963930000|2022-06-23 05:58:50|412.77|409.97|412.91|410.11|412.98|410.18|412.77|409.97|0
1655963940000|2022-06-23 05:59:00|412.83|410.03|412.27|409.47|412.83|410.03|412.27|409.47|0
1655963950000|2022-06-23 05:59:10|412.34|409.54|412.34|409.54|412.34|409.54|412.34|409.54|0
1655963960000|2022-06-23 05:59:20|412.27|409.47|412.48|409.68|412.48|409.68|412.27|409.47|0
1655963970000|2022-06-23 05:59:30|412.27|409.47|412.55|409.75|412.55|409.75|412.27|409.47|0
1655963980000|2022-06-23 05:59:40|412.69|409.89|412.55|409.75|412.69|409.89|412.41|409.61|0
1655963990000|2022-06-23 05:59:50|412.48|409.68|412.55|409.75|412.55|409.75|412.48|409.68|0
1655964000000|2022-06-23 06:00:00|412.69|409.89|412.62|409.82|413.05|410.25|412.62|409.82|0
1655964010000|2022-06-23 06:00:10|412.69|409.89|412.48|409.68|412.69|409.89|412.41|409.61|0
1655964020000|2022-06-23 06:00:20|412.77|409.97|412.55|409.75|412.77|409.97|412.55|409.75|0
1655964030000|2022-06-23 06:00:30|412.41|409.61|412.55|409.75|412.55|409.75|412.34|409.54|0
1655964040000|2022-06-23 06:00:40|412.69|409.89|412.97|410.17|412.97|410.17|412.69|409.89|0
1655964050000|2022-06-23 06:00:50|412.91|410.11|412.83|410.03|412.91|410.11|412.83|410.03|0
1655964060000|2022-06-23 06:01:00|411.98|409.18|412.12|409.32|412.12|409.32|411.98|409.18|0
1655964070000|2022-06-23 06:01:10|412.34|409.54|412.41|409.61|412.41|409.61|412.27|409.47|0
1655964080000|2022-06-23 06:01:20|412.34|409.54|412.55|409.75|412.55|409.75|412.34|409.54|0
1655964090000|2022-06-23 06:01:30|412.48|409.68|412.41|409.61|412.55|409.75|412.41|409.61|0
1655964100000|2022-06-23 06:01:40|412.55|409.75|412.97|410.17|412.97|410.17|412.55|409.75|0
1655964110000|2022-06-23 06:01:50|413.26|410.46|414.82|412.02|414.82|412.02|413.26|410.46|0
1655964120000|2022-06-23 06:02:00|414.54|411.74|414.54|411.74|414.54|411.74|414.39|411.59|0
1655964130000|2022-06-23 06:02:10|414.68|411.88|414.96|412.16|414.96|412.16|414.68|411.88|0
1655964140000|2022-06-23 06:02:20|415.18|412.38|415.53|412.73|415.53|412.73|415.11|412.31|0
1655964150000|2022-06-23 06:02:30|415.18|412.38|415.25|412.45|415.25|412.45|414.82|412.02|0
1655964160000|2022-06-23 06:02:40|414.96|412.16|414.9|412.1|414.96|412.16|414.82|412.02|0
1655964170000|2022-06-23 06:02:50|414.82|412.02|414.75|411.95|414.82|412.02|414.75|411.95|0
1655964180000|2022-06-23 06:03:00|414.47|411.67|414.61|411.81|414.61|411.81|414.47|411.67|0
1655964190000|2022-06-23 06:03:10|414.54|411.74|414.11|411.31|414.54|411.74|414.11|411.31|0
1655964200000|2022-06-23 06:03:20|413.9|411.1|413.47|410.67|413.9|411.1|413.4|410.6|0
1655964210000|2022-06-23 06:03:30|413.33|410.53|412.83|410.03|413.4|410.6|412.83|410.03|0
1655964220000|2022-06-23 06:03:40|412.91|410.11|412.55|409.75|412.91|410.11|412.55|409.75|0
1655964230000|2022-06-23 06:03:50|412.41|409.61|413.05|410.25|413.05|410.25|412.41|409.61|0
1655964240000|2022-06-23 06:04:00|412.55|409.75|412.41|409.61|412.55|409.75|412.41|409.61|0
1655964250000|2022-06-23 06:04:10|412.55|409.75|412.76|409.96|412.76|409.96|412.55|409.75|0
1655964260000|2022-06-23 06:04:20|412.83|410.03|412.76|409.96|412.91|410.11|412.76|409.96|0
1655964270000|2022-06-23 06:04:30|412.83|410.03|413.4|410.6|413.4|410.6|412.83|410.03|0
1655964280000|2022-06-23 06:04:40|413.26|410.46|413.4|410.6|413.4|410.6|413.26|410.46|0
1655964290000|2022-06-23 06:04:50|413.12|410.32|413.19|410.39|413.19|410.39|413.12|410.32|0
1655964300000|2022-06-23 06:05:00|413.26|410.46|413.9|411.1|413.9|411.1|413.26|410.46|0
1655964310000|2022-06-23 06:05:10|413.97|411.17|413.83|411.03|414.11|411.31|413.83|411.03|0
1655964320000|2022-06-23 06:05:20|413.68|410.88|413.33|410.53|413.76|410.96|413.33|410.53|0
1655964330000|2022-06-23 06:05:30|413.26|410.46|413.47|410.67|413.61|410.81|413.19|410.39|0
1655964340000|2022-06-23 06:05:40|413.61|410.81|413.54|410.74|413.82|411.02|413.54|410.74|0
1655964350000|2022-06-23 06:05:50|413.76|410.96|413.76|410.96|413.76|410.96|413.76|410.96|0
1655964360000|2022-06-23 06:06:00|413.68|410.88|414.47|411.67|414.47|411.67|413.68|410.88|0
1655964370000|2022-06-23 06:06:10|414.54|411.74|415.18|412.38|415.18|412.38|414.54|411.74|0
1655964380000|2022-06-23 06:06:20|415.39|412.59|414.82|412.02|415.39|412.59|414.68|411.88|0
1655964390000|2022-06-23 06:06:30|414.68|411.88|414.61|411.81|414.75|411.95|414.61|411.81|0
1655964400000|2022-06-23 06:06:40|414.68|411.88|415.04|412.24|415.04|412.24|414.68|411.88|0
1655964410000|2022-06-23 06:06:50|415.1|412.3|414.89|412.09|415.1|412.3|414.89|412.09|0
1655964420000|2022-06-23 06:07:00|414.82|412.02|414.82|412.02|415.1|412.3|414.82|412.02|0
1655964430000|2022-06-23 06:07:10|414.25|411.45|414.47|411.67|414.54|411.74|414.25|411.45|0
1655964440000|2022-06-23 06:07:20|414.54|411.74|414.82|412.02|414.82|412.02|414.54|411.74|0
1655964450000|2022-06-23 06:07:30|414.75|411.95|414.96|412.16|415.1|412.3|414.75|411.95|0
1655964460000|2022-06-23 06:07:40|414.75|411.95|414.82|412.02|414.82|412.02|414.75|411.95|0
1655964470000|2022-06-23 06:07:50|414.75|411.95|414.53|411.73|414.75|411.95|414.32|411.52|0
1655964480000|2022-06-23 06:08:00|414.96|412.16|414.68|411.88|414.96|412.16|414.68|411.88|0
1655964490000|2022-06-23 06:08:10|414.82|412.02|414.53|411.73|414.82|412.02|414.53|411.73|0
1655964500000|2022-06-23 06:08:20|414.68|411.88|414.75|411.95|414.82|412.02|414.68|411.88|0
1655964510000|2022-06-23 06:08:30|414.82|412.02|414.96|412.16|415.1|412.3|414.82|412.02|0
1655964520000|2022-06-23 06:08:40|414.47|411.67|414.53|411.73|414.61|411.81|414.47|411.67|0
1655964530000|2022-06-23 06:08:50|414.68|411.88|414.82|412.02|414.82|412.02|414.68|411.88|0
1655964540000|2022-06-23 06:09:00|414.96|412.16|414.82|412.02|415.1|412.3|414.82|412.02|0
1655964550000|2022-06-23 06:09:10|414.53|411.73|414.82|412.02|414.89|412.09|414.53|411.73|0
1655964560000|2022-06-23 06:09:20|414.68|411.88|414.47|411.67|414.75|411.95|414.47|411.67|0
1655964570000|2022-06-23 06:09:30|414.75|411.95|414.96|412.16|414.96|412.16|414.75|411.95|0
1655964580000|2022-06-23 06:09:40|414.89|412.09|414.89|412.09|414.89|412.09|414.89|412.09|0
1655964590000|2022-06-23 06:09:50|414.82|412.02|414.82|412.02|414.82|412.02|414.68|411.88|0
1655964600000|2022-06-23 06:10:00|414.68|411.88|414.89|412.09|414.89|412.09|414.68|411.88|0
1655964610000|2022-06-23 06:10:10|414.96|412.16|414.96|412.16|415.03|412.23|414.96|412.16|0
1655964620000|2022-06-23 06:10:20|414.75|411.95|414.82|412.02|414.82|412.02|414.68|411.88|0
1655964630000|2022-06-23 06:10:30|414.96|412.16|414.82|412.02|414.96|412.16|414.82|412.02|0
1655964640000|2022-06-23 06:10:40|414.68|411.88|414.68|411.88|414.68|411.88|414.68|411.88|0
1655964650000|2022-06-23 06:10:50|414.61|411.81|414.68|411.88|414.68|411.88|414.53|411.73|0
1655964660000|2022-06-23 06:11:00|414.39|411.59|414.47|411.67|414.47|411.67|414.39|411.59|0
1655964670000|2022-06-23 06:11:10|414.39|411.59|414.53|411.73|414.53|411.73|414.39|411.59|0
1655964680000|2022-06-23 06:11:20|414.32|411.52|413.9|411.1|414.32|411.52|413.9|411.1|0
1655964690000|2022-06-23 06:11:30|413.82|411.02|413.68|410.88|413.82|411.02|413.61|410.81|0
1655964700000|2022-06-23 06:11:40|413.82|411.02|413.75|410.95|413.9|411.1|413.75|410.95|0
1655964710000|2022-06-23 06:11:50|413.82|411.02|413.68|410.88|413.82|411.02|413.68|410.88|0
1655964720000|2022-06-23 06:12:00|413.4|410.6|413.4|410.6|413.4|410.6|413.25|410.45|0
1655964730000|2022-06-23 06:12:10|413.33|410.53|413.4|410.6|413.4|410.6|413.33|410.53|0
1655964740000|2022-06-23 06:12:20|413.25|410.45|413.19|410.39|413.25|410.45|413.11|410.31|0
1655964750000|2022-06-23 06:12:30|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1655964760000|2022-06-23 06:12:40|413.54|410.74|413.33|410.53|413.54|410.74|413.25|410.45|0
1655964770000|2022-06-23 06:12:50|413.47|410.67|413.4|410.6|413.54|410.74|413.4|410.6|0
1655964780000|2022-06-23 06:13:00|413.54|410.74|413.54|410.74|413.54|410.74|413.54|410.74|0
1655964790000|2022-06-23 06:13:10|413.4|410.6|413.47|410.67|413.47|410.67|413.33|410.53|0
1655964800000|2022-06-23 06:13:20|413.4|410.6|413.61|410.81|413.61|410.81|413.4|410.6|0
1655964810000|2022-06-23 06:13:30|413.68|410.88|413.82|411.02|413.82|411.02|413.4|410.6|0
1655964820000|2022-06-23 06:13:40|413.75|410.95|413.82|411.02|413.96|411.16|413.75|410.95|0
1655964830000|2022-06-23 06:13:50|413.54|410.74|413.68|410.88|413.68|410.88|413.54|410.74|0
1655964850000|2022-06-23 06:14:10|413.61|410.81|413.54|410.74|413.61|410.81|413.54|410.74|0
1655964860000|2022-06-23 06:14:20|413.4|410.6|413.54|410.74|413.54|410.74|413.4|410.6|0
1655964870000|2022-06-23 06:14:30|413.68|410.88|413.54|410.74|413.68|410.88|413.54|410.74|0
1655964880000|2022-06-23 06:14:40|413.68|410.88|413.96|411.16|413.96|411.16|413.68|410.88|0
1655964890000|2022-06-23 06:14:50|414.25|411.45|414.11|411.31|414.32|411.52|414.11|411.31|0
1655964900000|2022-06-23 06:15:00|414.25|411.45|414.39|411.59|414.39|411.59|414.25|411.45|0
1655964910000|2022-06-23 06:15:10|414.53|411.73|414.32|411.52|414.67|411.87|414.32|411.52|0
1655964920000|2022-06-23 06:15:20|414.53|411.73|414.39|411.59|414.53|411.73|414.39|411.59|0
1655964930000|2022-06-23 06:15:30|414.67|411.87|414.67|411.87|414.82|412.02|414.67|411.87|0
1655964940000|2022-06-23 06:15:40|414.53|411.73|414.25|411.45|414.53|411.73|414.18|411.38|0
1655964950000|2022-06-23 06:15:50|413.9|411.1|413.68|410.88|413.9|411.1|413.68|410.88|0
1655964960000|2022-06-23 06:16:00|413.75|410.95|413.61|410.81|413.89|411.09|413.61|410.81|0
1655964970000|2022-06-23 06:16:10|413.68|410.88|413.89|411.09|413.89|411.09|413.68|410.88|0
1655964980000|2022-06-23 06:16:20|414.11|411.31|413.89|411.09|414.11|411.31|413.89|411.09|0
1655964990000|2022-06-23 06:16:30|413.68|410.88|413.68|410.88|413.75|410.95|413.68|410.88|0
1655965000000|2022-06-23 06:16:40|413.75|410.95|413.54|410.74|413.75|410.95|413.54|410.74|0
1655965010000|2022-06-23 06:16:50|413.39|410.59|413.39|410.59|413.47|410.67|413.39|410.59|0
1655965020000|2022-06-23 06:17:00|413.47|410.67|413.47|410.67|413.47|410.67|413.39|410.59|0
1655965030000|2022-06-23 06:17:10|413.39|410.59|413.96|411.16|413.96|411.16|413.39|410.59|0
1655965040000|2022-06-23 06:17:20|414.1|411.3|413.82|411.02|414.1|411.3|413.82|411.02|0
1655965050000|2022-06-23 06:17:30|413.96|411.16|414.25|411.45|414.25|411.45|413.96|411.16|0
1655965060000|2022-06-23 06:17:40|414.1|411.3|414.1|411.3|414.25|411.45|414.1|411.3|0
1655965070000|2022-06-23 06:17:50|414.18|411.38|414.1|411.3|414.25|411.45|414.1|411.3|0
1655965080000|2022-06-23 06:18:00|413.96|411.16|413.96|411.16|414.04|411.24|413.96|411.16|0
1655965090000|2022-06-23 06:18:10|413.89|411.09|413.82|411.02|413.89|411.09|413.82|411.02|0
1655965100000|2022-06-23 06:18:20|413.89|411.09|414.25|411.45|414.25|411.45|413.89|411.09|0
1655965110000|2022-06-23 06:18:30|414.39|411.59|413.96|411.16|414.53|411.73|413.96|411.16|0
1655965120000|2022-06-23 06:18:40|413.89|411.09|414.25|411.45|414.25|411.45|413.89|411.09|0
1655965130000|2022-06-23 06:18:50|414.32|411.52|413.89|411.09|414.32|411.52|413.89|411.09|0
1655965140000|2022-06-23 06:19:00|413.82|411.02|413.89|411.09|413.89|411.09|413.75|410.95|0
1655965150000|2022-06-23 06:19:10|414.18|411.38|413.82|411.02|414.18|411.38|413.82|411.02|0
1655965160000|2022-06-23 06:19:20|413.89|411.09|414.1|411.3|414.1|411.3|413.89|411.09|0
1655965170000|2022-06-23 06:19:30|414.04|411.24|413.89|411.09|414.1|411.3|413.89|411.09|0
1655965180000|2022-06-23 06:19:40|413.82|411.02|413.89|411.09|414.04|411.24|413.82|411.02|0
1655965190000|2022-06-23 06:19:50|413.96|411.16|413.89|411.09|413.96|411.16|413.89|411.09|0
1655965200000|2022-06-23 06:20:00|413.82|411.02|414.04|411.24|414.1|411.3|413.82|411.02|0
1655965210000|2022-06-23 06:20:10|414.1|411.3|414.04|411.24|414.1|411.3|414.04|411.24|0
1655965220000|2022-06-23 06:20:20|414.1|411.3|414.25|411.45|414.25|411.45|414.1|411.3|0
1655965230000|2022-06-23 06:20:30|414.18|411.38|414.6|411.8|414.6|411.8|414.18|411.38|0
1655965240000|2022-06-23 06:20:40|414.46|411.66|414.6|411.8|414.67|411.87|414.46|411.66|0
1655965250000|2022-06-23 06:20:50|414.81|412.01|414.81|412.01|414.89|412.09|414.81|412.01|0
1655965260000|2022-06-23 06:21:00|414.89|412.09|415.1|412.3|415.1|412.3|414.89|412.09|0
1655965270000|2022-06-23 06:21:10|415.17|412.37|414.96|412.16|415.17|412.37|414.96|412.16|0
1655965280000|2022-06-23 06:21:20|414.89|412.09|414.89|412.09|414.96|412.16|414.81|412.01|0
1655965290000|2022-06-23 06:21:30|414.96|412.16|414.89|412.09|414.96|412.16|414.89|412.09|0
1655965300000|2022-06-23 06:21:40|414.67|411.87|414.6|411.8|414.67|411.87|414.53|411.73|0
1655965310000|2022-06-23 06:21:50|414.67|411.87|415.1|412.3|415.1|412.3|414.67|411.87|0
1655965320000|2022-06-23 06:22:00|414.96|412.16|415.24|412.44|415.32|412.52|414.96|412.16|0
1655965330000|2022-06-23 06:22:10|415.1|412.3|415.03|412.23|415.1|412.3|414.96|412.16|0
1655965340000|2022-06-23 06:22:20|415.1|412.3|415.1|412.3|415.1|412.3|415.1|412.3|0
1655965350000|2022-06-23 06:22:30|415.03|412.23|414.89|412.09|415.03|412.23|414.89|412.09|0
1655965360000|2022-06-23 06:22:40|415.17|412.37|415.1|412.3|415.24|412.44|415.1|412.3|0
1655965370000|2022-06-23 06:22:50|415.03|412.23|414.89|412.09|415.03|412.23|414.89|412.09|0
1655965380000|2022-06-23 06:23:00|414.96|412.16|415.24|412.44|415.24|412.44|414.96|412.16|0
1655965390000|2022-06-23 06:23:10|415.1|412.3|415.1|412.3|415.1|412.3|415.1|412.3|0
1655965400000|2022-06-23 06:23:20|414.96|412.16|414.81|412.01|414.96|412.16|414.81|412.01|0
1655965410000|2022-06-23 06:23:30|414.96|412.16|414.81|412.01|414.96|412.16|414.81|412.01|0
1655965420000|2022-06-23 06:23:40|414.75|411.95|414.75|411.95|414.75|411.95|414.67|411.87|0
1655965430000|2022-06-23 06:23:50|414.67|411.87|414.53|411.73|414.67|411.87|414.53|411.73|0
1655965440000|2022-06-23 06:24:00|414.6|411.8|414.96|412.16|414.96|412.16|414.6|411.8|0
1655965450000|2022-06-23 06:24:10|415.03|412.23|416.1|413.3|416.1|413.3|415.03|412.23|0
1655965460000|2022-06-23 06:24:20|416.03|413.23|415.6|412.8|416.03|413.23|415.6|412.8|0
1655965470000|2022-06-23 06:24:30|415.53|412.73|415.53|412.73|415.81|413.01|415.53|412.73|0
1655965480000|2022-06-23 06:24:40|415.67|412.87|416.1|413.3|416.1|413.3|415.67|412.87|0
1655965490000|2022-06-23 06:24:50|415.81|413.01|415.67|412.87|415.81|413.01|415.67|412.87|0
1655965500000|2022-06-23 06:25:00|415.53|412.73|415.53|412.73|415.67|412.87|415.53|412.73|0
1655965510000|2022-06-23 06:25:10|415.6|412.8|415.38|412.58|415.6|412.8|415.31|412.51|0
1655965520000|2022-06-23 06:25:20|415.52|412.72|415.31|412.51|415.52|412.72|415.31|412.51|0
1655965530000|2022-06-23 06:25:30|415.38|412.58|414.96|412.16|415.38|412.58|414.96|412.16|0
1655965540000|2022-06-23 06:25:40|415.03|412.23|415.24|412.44|415.24|412.44|414.96|412.16|0
1655965550000|2022-06-23 06:25:50|415.38|412.58|415.24|412.44|415.38|412.58|415.1|412.3|0
1655965560000|2022-06-23 06:26:00|415.38|412.58|415.31|412.51|415.38|412.58|415.31|412.51|0
1655965570000|2022-06-23 06:26:10|415.38|412.58|415.1|412.3|415.38|412.58|415.1|412.3|0
1655965580000|2022-06-23 06:26:20|414.95|412.15|414.95|412.15|415.03|412.23|414.95|412.15|0
1655965590000|2022-06-23 06:26:30|414.67|411.87|414.81|412.01|414.81|412.01|414.67|411.87|0
1655965600000|2022-06-23 06:26:40|414.74|411.94|414.81|412.01|414.81|412.01|414.67|411.87|0
1655965610000|2022-06-23 06:26:50|414.74|411.94|414.6|411.8|414.74|411.94|414.6|411.8|0
1655965620000|2022-06-23 06:27:00|414.74|411.94|414.67|411.87|414.74|411.94|414.6|411.8|0
1655965630000|2022-06-23 06:27:10|414.74|411.94|414.95|412.15|414.95|412.15|414.74|411.94|0
1655965640000|2022-06-23 06:27:20|415.24|412.44|415.67|412.87|415.67|412.87|415.24|412.44|0
1655965650000|2022-06-23 06:27:30|415.38|412.58|415.52|412.72|415.52|412.72|415.38|412.58|0
1655965660000|2022-06-23 06:27:40|415.67|412.87|415.31|412.51|415.67|412.87|415.31|412.51|0
1655965670000|2022-06-23 06:27:50|415.38|412.58|415.52|412.72|415.52|412.72|415.38|412.58|0
1655965680000|2022-06-23 06:28:00|415.6|412.8|415.95|413.15|415.95|413.15|415.6|412.8|0
1655965690000|2022-06-23 06:28:10|415.88|413.08|415.67|412.87|415.95|413.15|415.67|412.87|0
1655965700000|2022-06-23 06:28:20|415.46|412.66|415.38|412.58|415.46|412.66|415.38|412.58|0
1655965710000|2022-06-23 06:28:30|415.74|412.94|415.67|412.87|415.74|412.94|415.6|412.8|0
1655965720000|2022-06-23 06:28:40|415.6|412.8|415.74|412.94|415.74|412.94|415.6|412.8|0
1655965730000|2022-06-23 06:28:50|415.67|412.87|415.38|412.58|415.67|412.87|415.38|412.58|0
1655965740000|2022-06-23 06:29:00|415.46|412.66|415.46|412.66|415.52|412.72|415.46|412.66|0
1655965750000|2022-06-23 06:29:10|415.52|412.72|415.6|412.8|415.81|413.01|415.52|412.72|0
1655965760000|2022-06-23 06:29:20|415.52|412.72|415.45|412.65|415.52|412.72|415.38|412.58|0
1655965770000|2022-06-23 06:29:30|415.24|412.44|415.38|412.58|415.45|412.65|415.24|412.44|0
1655965780000|2022-06-23 06:29:40|415.45|412.65|415.67|412.87|415.67|412.87|415.38|412.58|0
1655965800000|2022-06-23 06:30:00|415.6|412.8|415.67|412.87|415.81|413.01|415.6|412.8|0
1655965810000|2022-06-23 06:30:10|415.38|412.58|415.38|412.58|415.38|412.58|415.38|412.58|0
1655965820000|2022-06-23 06:30:20|415.52|412.72|415.52|412.72|415.52|412.72|415.52|412.72|0
1655965830000|2022-06-23 06:30:30|415.45|412.65|415.52|412.72|415.52|412.72|415.45|412.65|0
1655965840000|2022-06-23 06:30:40|415.38|412.58|414.95|412.15|415.38|412.58|414.95|412.15|0
1655965850000|2022-06-23 06:30:50|415.03|412.23|415.1|412.3|415.1|412.3|414.95|412.15|0
1655965860000|2022-06-23 06:31:00|415.17|412.37|415.31|412.51|415.31|412.51|415.17|412.37|0
1655965870000|2022-06-23 06:31:10|415.24|412.44|414.95|412.15|415.24|412.44|414.95|412.15|0
1655965880000|2022-06-23 06:31:20|415.03|412.23|415.1|412.3|415.1|412.3|415.03|412.23|0
1655965890000|2022-06-23 06:31:30|414.95|412.15|414.81|412.01|414.95|412.15|414.81|412.01|0
1655965900000|2022-06-23 06:31:40|414.67|411.87|414.67|411.87|414.67|411.87|414.67|411.87|0
1655965910000|2022-06-23 06:31:50|414.53|411.73|414.6|411.8|414.6|411.8|414.46|411.66|0
1655965920000|2022-06-23 06:32:00|414.67|411.87|415.03|412.23|415.03|412.23|414.67|411.87|0
1655965930000|2022-06-23 06:32:10|414.95|412.15|415.24|412.44|415.24|412.44|414.95|412.15|0
1655965940000|2022-06-23 06:32:20|415.1|412.3|415.09|412.29|415.24|412.44|415.09|412.29|0
1655965950000|2022-06-23 06:32:30|415.03|412.23|415.24|412.44|415.24|412.44|415.03|412.23|0
1655965960000|2022-06-23 06:32:40|415.09|412.29|415.17|412.37|415.17|412.37|415.09|412.29|0
1655965970000|2022-06-23 06:32:50|415.09|412.29|414.95|412.15|415.09|412.29|414.95|412.15|0
1655965980000|2022-06-23 06:33:00|415.45|412.65|415.24|412.44|415.45|412.65|415.24|412.44|0
1655965990000|2022-06-23 06:33:10|415.38|412.58|415.45|412.65|415.45|412.65|415.31|412.51|0
1655966000000|2022-06-23 06:33:20|415.52|412.72|415.74|412.94|415.74|412.94|415.52|412.72|0
1655966010000|2022-06-23 06:33:30|415.38|412.58|415.81|413.01|415.81|413.01|415.38|412.58|0
1655966020000|2022-06-23 06:33:40|415.74|412.94|415.74|412.94|415.74|412.94|415.66|412.86|0
1655966030000|2022-06-23 06:33:50|415.81|413.01|415.66|412.86|415.81|413.01|415.66|412.86|0
1655966040000|2022-06-23 06:34:00|415.24|412.44|415.52|412.72|415.66|412.86|415.24|412.44|0
1655966050000|2022-06-23 06:34:10|415.66|412.86|415.38|412.58|415.66|412.86|415.38|412.58|0
1655966060000|2022-06-23 06:34:20|415.52|412.72|415.52|412.72|415.52|412.72|415.52|412.72|0
1655966070000|2022-06-23 06:34:30|415.6|412.8|415.6|412.8|415.6|412.8|415.6|412.8|0
1655966080000|2022-06-23 06:34:40|415.52|412.72|415.52|412.72|415.52|412.72|415.45|412.65|0
1655966090000|2022-06-23 06:34:50|415.45|412.65|415.6|412.8|415.66|412.86|415.45|412.65|0
1655966100000|2022-06-23 06:35:00|415.52|412.72|415.66|412.86|415.66|412.86|415.52|412.72|0
1655966110000|2022-06-23 06:35:10|415.81|413.01|415.88|413.08|415.88|413.08|415.81|413.01|0
1655966120000|2022-06-23 06:35:20|415.95|413.15|415.66|412.86|415.95|413.15|415.66|412.86|0
1655966130000|2022-06-23 06:35:30|415.81|413.01|415.81|413.01|415.81|413.01|415.81|413.01|0
1655966140000|2022-06-23 06:35:40|415.74|412.94|415.74|412.94|415.74|412.94|415.66|412.86|0
1655966150000|2022-06-23 06:35:50|415.81|413.01|415.81|413.01|415.81|413.01|415.81|413.01|0
1655966160000|2022-06-23 06:36:00|415.74|412.94|415.74|412.94|415.74|412.94|415.74|412.94|0
1655966170000|2022-06-23 06:36:10|415.24|412.44|415.24|412.44|415.24|412.44|415.24|412.44|0
1655966180000|2022-06-23 06:36:20|415.31|412.51|414.95|412.15|415.31|412.51|414.95|412.15|0
1655966190000|2022-06-23 06:36:30|415.09|412.29|414.81|412.01|415.09|412.29|414.74|411.94|0
1655966200000|2022-06-23 06:36:40|414.67|411.87|414.67|411.87|414.67|411.87|414.52|411.72|0
1655966210000|2022-06-23 06:36:50|414.74|411.94|414.52|411.72|414.74|411.94|414.52|411.72|0
1655966220000|2022-06-23 06:37:00|414.6|411.8|414.67|411.87|414.67|411.87|414.6|411.8|0
1655966230000|2022-06-23 06:37:10|414.52|411.72|414.67|411.87|414.67|411.87|414.46|411.66|0
1655966240000|2022-06-23 06:37:20|414.52|411.72|414.52|411.72|414.52|411.72|414.46|411.66|0
1655966250000|2022-06-23 06:37:30|414.46|411.66|414.38|411.58|414.52|411.72|414.38|411.58|0
1655966260000|2022-06-23 06:37:40|414.46|411.66|414.46|411.66|414.52|411.72|414.46|411.66|0
1655966270000|2022-06-23 06:37:50|414.52|411.72|414.31|411.51|414.52|411.72|414.31|411.51|0
1655966280000|2022-06-23 06:38:00|414.38|411.58|414.52|411.72|414.52|411.72|414.38|411.58|0
1655966290000|2022-06-23 06:38:10|414.67|411.87|414.81|412.01|414.81|412.01|414.6|411.8|0
1655966300000|2022-06-23 06:38:20|414.67|411.87|414.52|411.72|414.67|411.87|414.52|411.72|0
1655966310000|2022-06-23 06:38:30|414.81|412.01|414.81|412.01|414.81|412.01|414.6|411.8|0
1655966320000|2022-06-23 06:38:40|414.67|411.87|414.67|411.87|414.67|411.87|414.67|411.87|0
1655966340000|2022-06-23 06:39:00|414.81|412.01|414.95|412.15|414.95|412.15|414.81|412.01|0
1655966350000|2022-06-23 06:39:10|414.81|412.01|414.81|412.01|414.81|412.01|414.81|412.01|0
1655966360000|2022-06-23 06:39:20|414.74|411.94|414.81|412.01|414.81|412.01|414.74|411.94|0
1655966370000|2022-06-23 06:39:30|414.74|411.94|414.67|411.87|414.74|411.94|414.52|411.72|0
1655966380000|2022-06-23 06:39:40|414.52|411.72|414.67|411.87|414.67|411.87|414.52|411.72|0
1655966390000|2022-06-23 06:39:50|414.52|411.72|414.38|411.58|414.52|411.72|414.38|411.58|0
1655966400000|2022-06-23 06:40:00|414.52|411.72|414.31|411.51|414.52|411.72|414.31|411.51|0
1655966410000|2022-06-23 06:40:10|414.24|411.44|414.1|411.3|414.24|411.44|414.1|411.3|0
1655966420000|2022-06-23 06:40:20|414.24|411.44|413.95|411.15|414.24|411.44|413.95|411.15|0
1655966430000|2022-06-23 06:40:30|414.24|411.44|413.95|411.15|414.24|411.44|413.95|411.15|0
1655966440000|2022-06-23 06:40:40|413.81|411.01|413.53|410.73|413.81|411.01|413.53|410.73|0
1655966450000|2022-06-23 06:40:50|413.39|410.59|413.24|410.44|413.46|410.66|413.24|410.44|0
1655966460000|2022-06-23 06:41:00|413.39|410.59|413.53|410.73|413.53|410.73|413.39|410.59|0
1655966470000|2022-06-23 06:41:10|413.1|410.3|413.1|410.3|413.39|410.59|413.1|410.3|0
1655966480000|2022-06-23 06:41:20|413.24|410.44|412.96|410.16|413.24|410.44|412.96|410.16|0
1655966490000|2022-06-23 06:41:30|413.1|410.3|412.82|410.02|413.1|410.3|412.82|410.02|0
1655966500000|2022-06-23 06:41:40|412.96|410.16|413.18|410.38|413.18|410.38|412.96|410.16|0
1655966510000|2022-06-23 06:41:50|413.1|410.3|412.68|409.88|413.1|410.3|412.68|409.88|0
1655966520000|2022-06-23 06:42:00|412.82|410.02|413.39|410.59|413.39|410.59|412.82|410.02|0
1655966530000|2022-06-23 06:42:10|413.24|410.44|413.24|410.44|413.39|410.59|413.24|410.44|0
1655966540000|2022-06-23 06:42:20|413.39|410.59|413.53|410.73|413.53|410.73|413.39|410.59|0
1655966550000|2022-06-23 06:42:30|413.39|410.59|413.53|410.73|413.53|410.73|413.39|410.59|0
1655966560000|2022-06-23 06:42:40|413.39|410.59|413.38|410.58|413.46|410.66|413.38|410.58|0
1655966570000|2022-06-23 06:42:50|413.32|410.52|413.38|410.58|413.38|410.58|413.32|410.52|0
1655966580000|2022-06-23 06:43:00|413.53|410.73|413.53|410.73|413.67|410.87|413.53|410.73|0
1655966590000|2022-06-23 06:43:10|413.38|410.58|413.24|410.44|413.53|410.73|413.24|410.44|0
1655966600000|2022-06-23 06:43:20|413.53|410.73|413.53|410.73|413.67|410.87|413.53|410.73|0
1655966610000|2022-06-23 06:43:30|413.46|410.66|413.38|410.58|413.46|410.66|413.38|410.58|0
1655966620000|2022-06-23 06:43:40|413.32|410.52|413.24|410.44|413.32|410.52|413.24|410.44|0
1655966640000|2022-06-23 06:44:00|413.38|410.58|413.38|410.58|413.38|410.58|413.38|410.58|0
1655966650000|2022-06-23 06:44:10|413.53|410.73|413.53|410.73|413.67|410.87|413.53|410.73|0
1655966660000|2022-06-23 06:44:20|413.38|410.58|413.53|410.73|413.53|410.73|413.38|410.58|0
1655966670000|2022-06-23 06:44:30|413.46|410.66|413.1|410.3|413.46|410.66|413.1|410.3|0
1655966680000|2022-06-23 06:44:40|412.67|409.87|412.75|409.95|412.82|410.02|412.67|409.87|0
1655966690000|2022-06-23 06:44:50|412.82|410.02|412.67|409.87|412.82|410.02|412.67|409.87|0
1655966700000|2022-06-23 06:45:00|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1655966710000|2022-06-23 06:45:10|412.67|409.87|412.46|409.66|412.67|409.87|412.46|409.66|0
1655966720000|2022-06-23 06:45:20|412.53|409.73|412.39|409.59|412.53|409.73|412.39|409.59|0
1655966730000|2022-06-23 06:45:30|412.32|409.52|412.39|409.59|412.39|409.59|412.25|409.45|0
1655966740000|2022-06-23 06:45:40|412.53|409.73|412.39|409.59|412.61|409.81|412.39|409.59|0
1655966750000|2022-06-23 06:45:50|412.53|409.73|412.53|409.73|412.67|409.87|412.53|409.73|0
1655966760000|2022-06-23 06:46:00|412.67|409.87|412.82|410.02|412.82|410.02|412.67|409.87|0
1655966780000|2022-06-23 06:46:20|412.96|410.16|412.96|410.16|412.96|410.16|412.82|410.02|0
1655966790000|2022-06-23 06:46:30|413.1|410.3|413.24|410.44|413.24|410.44|413.1|410.3|0
1655966800000|2022-06-23 06:46:40|413.1|410.3|413.1|410.3|413.1|410.3|413.1|410.3|0
1655966810000|2022-06-23 06:46:50|412.96|410.16|412.96|410.16|412.96|410.16|412.96|410.16|0
1655966820000|2022-06-23 06:47:00|413.1|410.3|413.03|410.23|413.1|410.3|413.03|410.23|0
1655966830000|2022-06-23 06:47:10|413.1|410.3|412.82|410.02|413.1|410.3|412.82|410.02|0
1655966840000|2022-06-23 06:47:20|412.96|410.16|413.24|410.44|413.24|410.44|412.96|410.16|0
1655966850000|2022-06-23 06:47:30|413.32|410.52|413.32|410.52|413.32|410.52|413.24|410.44|0
1655966860000|2022-06-23 06:47:40|413.24|410.44|413.17|410.37|413.24|410.44|413.17|410.37|0
1655966870000|2022-06-23 06:47:50|413.1|410.3|413.1|410.3|413.24|410.44|413.1|410.3|0
1655966880000|2022-06-23 06:48:00|413.03|410.23|413.46|410.66|413.46|410.66|413.03|410.23|0
1655966890000|2022-06-23 06:48:10|413.38|410.58|412.96|410.16|413.38|410.58|412.96|410.16|0
1655966900000|2022-06-23 06:48:20|412.89|410.09|412.61|409.81|412.89|410.09|412.61|409.81|0
1655966910000|2022-06-23 06:48:30|412.53|409.73|412.39|409.59|412.53|409.73|412.39|409.59|0
1655966920000|2022-06-23 06:48:40|412.67|409.87|412.82|410.02|412.82|410.02|412.61|409.81|0
1655966930000|2022-06-23 06:48:50|412.67|409.87|412.75|409.95|412.75|409.95|412.67|409.87|0
1655966940000|2022-06-23 06:49:00|413.03|410.23|413.1|410.3|413.17|410.37|413.03|410.23|0
1655966950000|2022-06-23 06:49:10|413.17|410.37|413.24|410.44|413.24|410.44|413.1|410.3|0
1655966970000|2022-06-23 06:49:30|413.31|410.51|413.17|410.37|413.38|410.58|413.17|410.37|0
1655966980000|2022-06-23 06:49:40|413.24|410.44|413.24|410.44|413.24|410.44|413.24|410.44|0
1655966990000|2022-06-23 06:49:50|413.31|410.51|413.31|410.51|413.38|410.58|413.31|410.51|0
1655967000000|2022-06-23 06:50:00|413.67|410.87|413.74|410.94|413.81|411.01|413.67|410.87|0
1655967010000|2022-06-23 06:50:10|413.67|410.87|413.67|410.87|413.67|410.87|413.67|410.87|0
1655967020000|2022-06-23 06:50:20|413.74|410.94|413.52|410.72|413.74|410.94|413.52|410.72|0
1655967030000|2022-06-23 06:50:30|413.38|410.58|413.46|410.66|413.52|410.72|413.31|410.51|0
1655967040000|2022-06-23 06:50:40|413.52|410.72|413.38|410.58|413.52|410.72|413.38|410.58|0
1655967050000|2022-06-23 06:50:50|413.24|410.44|413.03|410.23|413.24|410.44|413.03|410.23|0
1655967060000|2022-06-23 06:51:00|413.1|410.3|413.24|410.44|413.24|410.44|413.1|410.3|0
1655967070000|2022-06-23 06:51:10|413.38|410.58|413.24|410.44|413.38|410.58|413.24|410.44|0
1655967080000|2022-06-23 06:51:20|413.38|410.58|413.38|410.58|413.38|410.58|413.38|410.58|0
1655967090000|2022-06-23 06:51:30|413.52|410.72|413.38|410.58|413.52|410.72|413.38|410.58|0
1655967100000|2022-06-23 06:51:40|413.46|410.66|413.46|410.66|413.46|410.66|413.38|410.58|0
1655967110000|2022-06-23 06:51:50|413.52|410.72|413.6|410.8|413.6|410.8|413.52|410.72|0
1655967120000|2022-06-23 06:52:00|413.52|410.72|413.52|410.72|413.67|410.87|413.52|410.72|0
1655967140000|2022-06-23 06:52:20|413.81|411.01|413.95|411.15|413.95|411.15|413.81|411.01|0
1655967150000|2022-06-23 06:52:30|413.81|411.01|414.23|411.43|414.31|411.51|413.81|411.01|0
1655967160000|2022-06-23 06:52:40|414.31|411.51|414.52|411.72|414.8|412|414.31|411.51|0
1655967170000|2022-06-23 06:52:50|414.66|411.86|414.66|411.86|414.8|412|414.66|411.86|0
1655967180000|2022-06-23 06:53:00|414.52|411.72|414.17|411.37|414.52|411.72|414.09|411.29|0
1655967190000|2022-06-23 06:53:10|414.09|411.29|414.17|411.37|414.17|411.37|414.09|411.29|0
1655967200000|2022-06-23 06:53:20|414.09|411.29|414.09|411.29|414.09|411.29|414.09|411.29|0
1655967210000|2022-06-23 06:53:30|414.31|411.51|414.23|411.43|414.31|411.51|414.23|411.43|0
1655967220000|2022-06-23 06:53:40|414.09|411.29|413.88|411.08|414.09|411.29|413.88|411.08|0
1655967230000|2022-06-23 06:53:50|413.95|411.15|414.09|411.29|414.09|411.29|413.95|411.15|0
1655967240000|2022-06-23 06:54:00|413.95|411.15|414.38|411.58|414.52|411.72|413.95|411.15|0
1655967250000|2022-06-23 06:54:10|414.23|411.43|414.31|411.51|414.31|411.51|414.23|411.43|0
1655967260000|2022-06-23 06:54:20|414.09|411.29|414.23|411.43|414.23|411.43|414.09|411.29|0
1655967270000|2022-06-23 06:54:30|414.16|411.36|414.02|411.22|414.16|411.36|413.95|411.15|0
1655967280000|2022-06-23 06:54:40|413.95|411.15|413.95|411.15|414.02|411.22|413.95|411.15|0
1655967290000|2022-06-23 06:54:50|414.16|411.36|414.09|411.29|414.16|411.36|414.09|411.29|0
1655967300000|2022-06-23 06:55:00|414.23|411.43|414.52|411.72|414.52|411.72|414.23|411.43|0
1655967310000|2022-06-23 06:55:10|414.45|411.65|414.31|411.51|414.45|411.65|414.23|411.43|0
1655967320000|2022-06-23 06:55:20|414.52|411.72|414.45|411.65|414.66|411.86|414.45|411.65|0
1655967330000|2022-06-23 06:55:30|414.59|411.79|414.88|412.08|414.88|412.08|414.59|411.79|0
1655967340000|2022-06-23 06:55:40|415.02|412.22|414.88|412.08|415.02|412.22|414.8|412|0
1655967350000|2022-06-23 06:55:50|414.66|411.86|414.31|411.51|414.66|411.86|414.31|411.51|0
1655967360000|2022-06-23 06:56:00|414.37|411.57|414.16|411.36|414.37|411.57|414.16|411.36|0
1655967370000|2022-06-23 06:56:10|414.23|411.43|414.09|411.29|414.23|411.43|414.09|411.29|0
1655967390000|2022-06-23 06:56:30|414.16|411.36|414.09|411.29|414.23|411.43|414.09|411.29|0
1655967400000|2022-06-23 06:56:40|413.95|411.15|414.09|411.29|414.09|411.29|413.95|411.15|0
1655967410000|2022-06-23 06:56:50|413.95|411.15|413.45|410.65|413.95|411.15|413.31|410.51|0
1655967420000|2022-06-23 06:57:00|413.66|410.86|413.52|410.72|413.66|410.86|413.52|410.72|0
1655967430000|2022-06-23 06:57:10|413.45|410.65|413.66|410.86|413.66|410.86|413.45|410.65|0
1655967440000|2022-06-23 06:57:20|413.52|410.72|413.45|410.65|413.52|410.72|413.45|410.65|0
1655967450000|2022-06-23 06:57:30|413.52|410.72|413.52|410.72|413.6|410.8|413.52|410.72|0
1655967460000|2022-06-23 06:57:40|413.38|410.58|413.52|410.72|413.52|410.72|413.38|410.58|0
1655967470000|2022-06-23 06:57:50|413.38|410.58|413.38|410.58|413.38|410.58|413.38|410.58|0
1655967480000|2022-06-23 06:58:00|413.24|410.44|413.31|410.51|413.38|410.58|413.24|410.44|0
1655967490000|2022-06-23 06:58:10|413.24|410.44|413.38|410.58|413.38|410.58|413.24|410.44|0
1655967500000|2022-06-23 06:58:20|413.24|410.44|413.31|410.51|413.31|410.51|413.17|410.37|0
1655967510000|2022-06-23 06:58:30|412.95|410.15|412.95|410.15|412.95|410.15|412.95|410.15|0
1655967520000|2022-06-23 06:58:40|412.67|409.87|412.53|409.73|412.67|409.87|412.53|409.73|0
1655967530000|2022-06-23 06:58:50|412.39|409.59|412.67|409.87|412.67|409.87|412.24|409.44|0
1655967540000|2022-06-23 06:59:00|412.6|409.8|412.39|409.59|412.6|409.8|412.32|409.52|0
1655967550000|2022-06-23 06:59:10|412.53|409.73|412.74|409.94|412.74|409.94|412.53|409.73|0
1655967560000|2022-06-23 06:59:20|412.88|410.08|412.81|410.01|412.88|410.08|412.81|410.01|0
1655967570000|2022-06-23 06:59:30|412.95|410.15|412.95|410.15|412.95|410.15|412.95|410.15|0
1655967580000|2022-06-23 06:59:40|413.24|410.44|413.59|410.79|413.59|410.79|413.24|410.44|0
1655967590000|2022-06-23 06:59:50|413.66|410.86|413.95|411.15|413.95|411.15|413.66|410.86|0
1655967600000|2022-06-23 07:00:00|413.88|411.08|415.37|412.57|415.37|412.57|413.88|411.08|0
1655967610000|2022-06-23 07:00:10|415.08|412.28|416.51|413.71|416.8|414|415.08|412.28|0
1655967620000|2022-06-23 07:00:20|415.94|413.14|416.16|413.36|416.37|413.57|415.94|413.14|0
1655967630000|2022-06-23 07:00:30|416.3|413.5|415.65|412.85|416.3|413.5|415.65|412.85|0
1655967640000|2022-06-23 07:00:40|415.37|412.57|415.8|413|415.87|413.07|415.37|412.57|0
1655967650000|2022-06-23 07:00:50|415.87|413.07|416.3|413.5|416.37|413.57|415.87|413.07|0
1655967660000|2022-06-23 07:01:00|415.73|412.93|416.16|413.36|416.16|413.36|415.73|412.93|0
1655967670000|2022-06-23 07:01:10|416.51|413.71|416.44|413.64|416.73|413.93|416.44|413.64|0
1655967680000|2022-06-23 07:01:20|416.01|413.21|415.65|412.85|416.01|413.21|415.65|412.85|0
1655967690000|2022-06-23 07:01:30|414.94|412.14|415.02|412.22|415.08|412.28|414.94|412.14|0
1655967700000|2022-06-23 07:01:40|415.3|412.5|415.65|412.85|415.65|412.85|415.3|412.5|0
1655967710000|2022-06-23 07:01:50|415.44|412.64|415.59|412.79|415.8|413|415.44|412.64|0
1655967720000|2022-06-23 07:02:00|415.94|413.14|416.37|413.57|416.37|413.57|415.94|413.14|0
1655967730000|2022-06-23 07:02:10|416.3|413.5|416.79|413.99|416.79|413.99|416.3|413.5|0
1655967740000|2022-06-23 07:02:20|416.94|414.14|417.44|414.64|417.44|414.64|416.94|414.14|0
1655967750000|2022-06-23 07:02:30|417.51|414.71|417.37|414.57|417.73|414.93|417.37|414.57|0
1655967760000|2022-06-23 07:02:40|417.22|414.42|417.51|414.71|417.51|414.71|417.22|414.42|0
1655967770000|2022-06-23 07:02:50|417.37|414.57|417.65|414.85|417.65|414.85|417.22|414.42|0
1655967780000|2022-06-23 07:03:00|417.94|415.14|417.08|414.28|417.94|415.14|417.08|414.28|0
1655967790000|2022-06-23 07:03:10|417.15|414.35|416.3|413.5|417.15|414.35|416.3|413.5|0
1655967800000|2022-06-23 07:03:20|415.94|413.14|416.65|413.85|416.65|413.85|415.94|413.14|0
1655967810000|2022-06-23 07:03:30|416.87|414.07|415.87|413.07|416.87|414.07|415.87|413.07|0
1655967820000|2022-06-23 07:03:40|416.01|413.21|416.15|413.35|416.15|413.35|416.01|413.21|0
1655967830000|2022-06-23 07:03:50|416.08|413.28|416.08|413.28|416.15|413.35|415.8|413|0
1655967840000|2022-06-23 07:04:00|416.01|413.21|416.51|413.71|416.79|413.99|416.01|413.21|0
1655967850000|2022-06-23 07:04:10|416.22|413.42|415.51|412.71|416.22|413.42|415.51|412.71|0
1655967860000|2022-06-23 07:04:20|415.37|412.57|415.87|413.07|415.87|413.07|415.37|412.57|0
1655967870000|2022-06-23 07:04:30|415.73|412.93|415.94|413.14|415.94|413.14|415.65|412.85|0
1655967880000|2022-06-23 07:04:40|416.01|413.21|415.58|412.78|416.01|413.21|415.58|412.78|0
1655967890000|2022-06-23 07:04:50|415.51|412.71|415.08|412.28|415.73|412.93|415.08|412.28|0
1655967900000|2022-06-23 07:05:00|415.03|412.63|414.96|412.56|415.03|412.63|414.88|412.48|0
1655967910000|2022-06-23 07:05:10|414.88|412.48|414.88|412.48|414.96|412.56|414.74|412.34|0
1655967920000|2022-06-23 07:05:20|415.1|412.7|415.1|412.7|415.17|412.77|415.1|412.7|0
1655967930000|2022-06-23 07:05:30|415.31|412.91|415.38|412.98|415.38|412.98|415.31|412.91|0
1655967940000|2022-06-23 07:05:40|415.45|413.05|415.1|412.7|415.53|413.13|415.1|412.7|0
1655967950000|2022-06-23 07:05:50|415.17|412.77|415.02|412.62|415.24|412.84|414.88|412.48|0
1655967960000|2022-06-23 07:06:00|415.17|412.77|414.81|412.41|415.45|413.05|414.81|412.41|0
1655967970000|2022-06-23 07:06:10|414.67|412.27|414.1|411.7|414.67|412.27|414.1|411.7|0
1655967980000|2022-06-23 07:06:20|414.46|412.06|414.81|412.41|414.81|412.41|414.46|412.06|0
1655967990000|2022-06-23 07:06:30|414.39|411.99|414.53|412.13|414.88|412.48|414.39|411.99|0
1655968000000|2022-06-23 07:06:40|414.6|412.2|414.39|411.99|414.6|412.2|414.31|411.91|0
1655968010000|2022-06-23 07:06:50|414.46|412.06|414.67|412.27|414.67|412.27|414.46|412.06|0
1655968020000|2022-06-23 07:07:00|414.6|412.2|414.46|412.06|414.74|412.34|414.17|411.77|0
1655968030000|2022-06-23 07:07:10|414.24|411.84|414.6|412.2|414.6|412.2|414.24|411.84|0
1655968040000|2022-06-23 07:07:20|414.45|412.05|414.88|412.48|414.88|412.48|414.45|412.05|0
1655968050000|2022-06-23 07:07:30|414.74|412.34|414.88|412.48|414.88|412.48|414.74|412.34|0
1655968060000|2022-06-23 07:07:40|414.81|412.41|414.74|412.34|414.88|412.48|414.74|412.34|0
1655968070000|2022-06-23 07:07:50|414.67|412.27|414.88|412.48|414.88|412.48|414.45|412.05|0
1655968080000|2022-06-23 07:08:00|415.1|412.7|415.74|413.34|415.74|413.34|415.1|412.7|0
1655968090000|2022-06-23 07:08:10|415.53|413.13|416.74|414.34|416.74|414.34|415.53|413.13|0
1655968100000|2022-06-23 07:08:20|417.02|414.62|416.88|414.48|417.02|414.62|416.74|414.34|0
1655968110000|2022-06-23 07:08:30|416.95|414.55|417.45|415.05|417.45|415.05|416.88|414.48|0
1655968120000|2022-06-23 07:08:40|417.59|415.19|418.1|415.7|418.16|415.76|417.59|415.19|0
1655968130000|2022-06-23 07:08:50|418.31|415.91|418.02|415.62|418.31|415.91|417.81|415.41|0
1655968140000|2022-06-23 07:09:00|418.16|415.76|417.74|415.34|418.16|415.76|417.74|415.34|0
1655968150000|2022-06-23 07:09:10|417.95|415.55|417.81|415.41|417.95|415.55|417.74|415.34|0
1655968160000|2022-06-23 07:09:20|418.24|415.84|418.81|416.41|418.81|416.41|418.24|415.84|0
1655968170000|2022-06-23 07:09:30|418.88|416.48|419.02|416.62|419.02|416.62|418.88|416.48|0
1655968180000|2022-06-23 07:09:40|418.88|416.48|419.31|416.91|419.31|416.91|418.88|416.48|0
1655968190000|2022-06-23 07:09:50|419.02|416.62|419.02|416.62|419.02|416.62|418.88|416.48|0
1655968200000|2022-06-23 07:10:00|418.88|416.48|419.31|416.91|419.31|416.91|418.81|416.41|0
1655968210000|2022-06-23 07:10:10|419.02|416.62|418.81|416.41|419.02|416.62|418.81|416.41|0
1655968220000|2022-06-23 07:10:20|418.45|416.05|417.59|415.19|418.45|416.05|417.59|415.19|0
1655968230000|2022-06-23 07:10:30|417.31|414.91|417.73|415.33|417.73|415.33|417.31|414.91|0
1655968240000|2022-06-23 07:10:40|417.16|414.76|417.88|415.48|417.88|415.48|417.16|414.76|0
1655968250000|2022-06-23 07:10:50|417.73|415.33|417.59|415.19|417.88|415.48|417.59|415.19|0
1655968260000|2022-06-23 07:11:00|417.73|415.33|418.45|416.05|418.45|416.05|417.73|415.33|0
1655968270000|2022-06-23 07:11:10|418.31|415.91|418.16|415.76|418.31|415.91|418.16|415.76|0
1655968280000|2022-06-23 07:11:20|418.31|415.91|417.73|415.33|418.45|416.05|417.73|415.33|0
1655968290000|2022-06-23 07:11:30|417.45|415.05|418.24|415.84|418.24|415.84|417.45|415.05|0
1655968300000|2022-06-23 07:11:40|417.95|415.55|417.88|415.48|418.1|415.7|417.88|415.48|0
1655968310000|2022-06-23 07:11:50|417.73|415.33|418.02|415.62|418.02|415.62|417.73|415.33|0
1655968320000|2022-06-23 07:12:00|417.88|415.48|418.09|415.69|418.09|415.69|417.73|415.33|0
1655968330000|2022-06-23 07:12:10|418.16|415.76|417.52|415.12|418.16|415.76|417.52|415.12|0
1655968340000|2022-06-23 07:12:20|417.73|415.33|417.45|415.05|417.73|415.33|417.45|415.05|0
1655968350000|2022-06-23 07:12:30|417.52|415.12|417.52|415.12|417.52|415.12|417.38|414.98|0
1655968360000|2022-06-23 07:12:40|417.59|415.19|417.59|415.19|417.73|415.33|417.59|415.19|0
1655968370000|2022-06-23 07:12:50|417.73|415.33|416.95|414.55|417.73|415.33|416.95|414.55|0
1655968380000|2022-06-23 07:13:00|416.88|414.48|417.02|414.62|417.16|414.76|416.88|414.48|0
1655968390000|2022-06-23 07:13:10|416.95|414.55|416.88|414.48|416.95|414.55|416.81|414.41|0
1655968400000|2022-06-23 07:13:20|417.02|414.62|416.66|414.26|417.02|414.62|416.66|414.26|0
1655968410000|2022-06-23 07:13:30|416.73|414.33|416.52|414.12|416.73|414.33|416.52|414.12|0
1655968420000|2022-06-23 07:13:40|416.31|413.91|416.3|413.9|416.38|413.98|416.3|413.9|0
1655968430000|2022-06-23 07:13:50|416.09|413.69|416.02|413.62|416.16|413.76|416.02|413.62|0
1655968440000|2022-06-23 07:14:00|415.95|413.55|416.3|413.9|416.38|413.98|415.95|413.55|0
1655968450000|2022-06-23 07:14:10|416.45|414.05|416.59|414.19|416.59|414.19|416.45|414.05|0
1655968460000|2022-06-23 07:14:20|416.88|414.48|417.3|414.9|417.3|414.9|416.88|414.48|0
1655968470000|2022-06-23 07:14:30|417.02|414.62|417.02|414.62|417.02|414.62|416.95|414.55|0
1655968480000|2022-06-23 07:14:40|416.81|414.41|416.81|414.41|416.88|414.48|416.81|414.41|0
1655968490000|2022-06-23 07:14:50|416.88|414.48|416.81|414.41|417.02|414.62|416.52|414.12|0
1655968500000|2022-06-23 07:15:00|417.59|415.19|418.02|415.62|418.16|415.76|417.59|415.19|0
1655968510000|2022-06-23 07:15:10|418.52|416.12|419.6|417.2|419.6|417.2|418.52|416.12|0
1655968520000|2022-06-23 07:15:20|419.96|417.56|418.81|416.41|419.96|417.56|418.81|416.41|0
1655968530000|2022-06-23 07:15:30|418.38|415.98|417.95|415.55|418.59|416.19|417.95|415.55|0
1655968540000|2022-06-23 07:15:40|418.02|415.62|419.45|417.05|419.45|417.05|418.02|415.62|0
1655968550000|2022-06-23 07:15:50|419.38|416.98|419.31|416.91|419.38|416.98|419.31|416.91|0
1655968560000|2022-06-23 07:16:00|419.6|417.2|419.53|417.13|419.6|417.2|419.31|416.91|0
1655968570000|2022-06-23 07:16:10|419.24|416.84|418.73|416.33|419.24|416.84|418.59|416.19|0
1655968580000|2022-06-23 07:16:20|419.31|416.91|419.31|416.91|419.67|417.27|419.31|416.91|0
1655968590000|2022-06-23 07:16:30|419.81|417.41|419.53|417.13|419.81|417.41|419.53|417.13|0
1655968600000|2022-06-23 07:16:40|419.74|417.34|418.73|416.33|419.74|417.34|418.73|416.33|0
1655968610000|2022-06-23 07:16:50|418.81|416.41|419.24|416.84|419.24|416.84|418.81|416.41|0
1655968620000|2022-06-23 07:17:00|419.31|416.91|418.95|416.55|419.31|416.91|418.95|416.55|0
1655968630000|2022-06-23 07:17:10|419.31|416.91|419.53|417.13|419.53|417.13|419.02|416.62|0
1655968640000|2022-06-23 07:17:20|420.03|417.63|420.6|418.2|420.6|418.2|420.03|417.63|0
1655968650000|2022-06-23 07:17:30|420.89|418.49|421.11|418.71|421.11|418.71|420.89|418.49|0
1655968660000|2022-06-23 07:17:40|420.82|418.42|421.46|419.06|421.46|419.06|420.82|418.42|0
1655968670000|2022-06-23 07:17:50|421.61|419.21|421.39|418.99|421.61|419.21|421.39|418.99|0
1655968680000|2022-06-23 07:18:00|421.46|419.06|421.61|419.21|422.18|419.78|421.46|419.06|0
1655968690000|2022-06-23 07:18:10|421.75|419.35|421.54|419.14|421.75|419.35|421.46|419.06|0
1655968700000|2022-06-23 07:18:20|421.75|419.35|421.75|419.35|421.75|419.35|421.54|419.14|0
1655968710000|2022-06-23 07:18:30|421.61|419.21|421.61|419.21|421.61|419.21|421.61|419.21|0
1655968720000|2022-06-23 07:18:40|421.68|419.28|421.03|418.63|421.68|419.28|421.03|418.63|0
1655968730000|2022-06-23 07:18:50|421.32|418.92|421.68|419.28|421.68|419.28|421.17|418.77|0
1655968740000|2022-06-23 07:19:00|421.46|419.06|421.61|419.21|421.68|419.28|421.46|419.06|0
1655968750000|2022-06-23 07:19:10|421.75|419.35|421.75|419.35|421.75|419.35|421.54|419.14|0
1655968760000|2022-06-23 07:19:20|421.61|419.21|421.32|418.92|421.61|419.21|421.25|418.85|0
1655968770000|2022-06-23 07:19:30|421.39|418.99|420.39|417.99|421.39|418.99|420.39|417.99|0
1655968780000|2022-06-23 07:19:40|420.31|417.91|420.46|418.06|420.46|418.06|420.31|417.91|0
1655968790000|2022-06-23 07:19:50|420.31|417.91|420.31|417.91|420.46|418.06|420.31|417.91|0
1655968800000|2022-06-23 07:20:00|420.74|418.34|421.17|418.77|421.17|418.77|420.67|418.27|0
1655968810000|2022-06-23 07:20:10|421.25|418.85|421.39|418.99|421.39|418.99|421.25|418.85|0
1655968820000|2022-06-23 07:20:20|421.46|419.06|421.82|419.42|421.82|419.42|421.46|419.06|0
1655968830000|2022-06-23 07:20:30|421.97|419.57|422.69|420.29|422.76|420.36|421.97|419.57|0
1655968840000|2022-06-23 07:20:40|422.76|420.36|423.19|420.79|423.19|420.79|422.69|420.29|0
1655968850000|2022-06-23 07:20:50|423.12|420.72|423.34|420.94|423.41|421.01|423.12|420.72|0
1655968860000|2022-06-23 07:21:00|422.83|420.43|422.83|420.43|422.9|420.5|422.76|420.36|0
1655968870000|2022-06-23 07:21:10|423.12|420.72|422.9|420.5|423.12|420.72|422.9|420.5|0
1655968880000|2022-06-23 07:21:20|423.05|420.65|422.61|420.21|423.05|420.65|422.47|420.07|0
1655968890000|2022-06-23 07:21:30|422.69|420.29|422.61|420.21|422.69|420.29|422.54|420.14|0
1655968900000|2022-06-23 07:21:40|422.69|420.29|422.47|420.07|422.69|420.29|422.33|419.93|0
1655968910000|2022-06-23 07:21:50|422.61|420.21|422.9|420.5|422.9|420.5|422.61|420.21|0
1655968920000|2022-06-23 07:22:00|422.98|420.58|423.41|421.01|423.41|421.01|422.98|420.58|0
1655968930000|2022-06-23 07:22:10|423.48|421.08|423.7|421.3|423.7|421.3|423.48|421.08|0
1655968940000|2022-06-23 07:22:20|423.55|421.15|423.33|420.93|423.55|421.15|423.33|420.93|0
1655968950000|2022-06-23 07:22:30|423.19|420.79|422.83|420.43|423.19|420.79|422.69|420.29|0
1655968960000|2022-06-23 07:22:40|422.98|420.58|422.98|420.58|422.98|420.58|422.69|420.29|0
1655968970000|2022-06-23 07:22:50|422.9|420.5|423.05|420.65|423.12|420.72|422.9|420.5|0
1655968980000|2022-06-23 07:23:00|423.33|420.93|423.12|420.72|423.33|420.93|422.98|420.58|0
1655968990000|2022-06-23 07:23:10|423.27|420.87|423.27|420.87|423.27|420.87|423.12|420.72|0
1655969000000|2022-06-23 07:23:20|423.33|420.93|423.12|420.72|423.41|421.01|423.12|420.72|0
1655969010000|2022-06-23 07:23:30|422.69|420.29|422.76|420.36|422.83|420.43|422.69|420.29|0
1655969020000|2022-06-23 07:23:40|422.47|420.07|422.47|420.07|422.54|420.14|422.4|420|0
1655969030000|2022-06-23 07:23:50|422.69|420.29|422.4|420|422.69|420.29|422.26|419.86|0
1655969040000|2022-06-23 07:24:00|422.54|420.14|422.04|419.64|422.54|420.14|422.04|419.64|0
1655969050000|2022-06-23 07:24:10|421.89|419.49|422.04|419.64|422.04|419.64|421.89|419.49|0
1655969060000|2022-06-23 07:24:20|422.9|420.5|422.61|420.21|422.9|420.5|422.47|420.07|0
1655969070000|2022-06-23 07:24:30|422.98|420.58|423.66|421.26|423.66|421.26|421.2|418.8|0
1655969080000|2022-06-23 07:24:40|424.02|421.62|423.75|421.35|424.24|421.84|423.75|421.35|0
1655969090000|2022-06-23 07:24:50|424.04|421.64|423.48|421.08|424.6|422.2|423.48|421.08|0
1655969100000|2022-06-23 07:25:00|423.34|420.94|422.9|420.5|423.34|420.94|422.9|420.5|0
1655969110000|2022-06-23 07:25:10|423.05|420.65|423.19|420.79|423.19|420.79|423.05|420.65|0
1655969120000|2022-06-23 07:25:20|422.9|420.5|423.34|420.94|423.34|420.94|422.9|420.5|0
1655969130000|2022-06-23 07:25:30|423.41|421.01|423.48|421.08|423.56|421.16|423.41|421.01|0
1655969140000|2022-06-23 07:25:40|423.63|421.23|423.85|421.45|424.06|421.66|423.63|421.23|0
1655969150000|2022-06-23 07:25:50|423.91|421.51|423.99|421.59|424.06|421.66|423.91|421.51|0
1655969160000|2022-06-23 07:26:00|424.13|421.73|424.06|421.66|424.13|421.73|423.99|421.59|0
1655969170000|2022-06-23 07:26:10|423.91|421.51|423.77|421.37|423.91|421.51|423.63|421.23|0
1655969180000|2022-06-23 07:26:20|423.56|421.16|423.48|421.08|423.63|421.23|423.48|421.08|0
1655969190000|2022-06-23 07:26:30|423.34|420.94|423.05|420.65|423.41|421.01|423.05|420.65|0
1655969200000|2022-06-23 07:26:40|422.9|420.5|422.69|420.29|422.98|420.58|422.69|420.29|0
1655969210000|2022-06-23 07:26:50|422.54|420.14|422.9|420.5|422.9|420.5|422.54|420.14|0
1655969220000|2022-06-23 07:27:00|422.83|420.43|423.05|420.65|423.05|420.65|422.83|420.43|0
1655969230000|2022-06-23 07:27:10|423.19|420.79|423.27|420.87|423.27|420.87|423.19|420.79|0
1655969240000|2022-06-23 07:27:20|423.41|421.01|422.83|420.43|423.48|421.08|422.69|420.29|0
1655969250000|2022-06-23 07:27:30|422.76|420.36|422.9|420.5|422.9|420.5|422.76|420.36|0
1655969260000|2022-06-23 07:27:40|422.83|420.43|422.76|420.36|422.83|420.43|422.69|420.29|0
1655969270000|2022-06-23 07:27:50|422.61|420.21|422.47|420.07|422.61|420.21|422.47|420.07|0
1655969280000|2022-06-23 07:28:00|422.9|420.5|422.47|420.07|422.9|420.5|422.4|420|0
1655969290000|2022-06-23 07:28:10|422.54|420.14|422.61|420.21|422.61|420.21|422.54|420.14|0
1655969300000|2022-06-23 07:28:20|422.47|420.07|422.61|420.21|422.61|420.21|422.47|420.07|0
1655969310000|2022-06-23 07:28:30|422.76|420.36|422.61|420.21|422.76|420.36|422.61|420.21|0
1655969320000|2022-06-23 07:28:40|422.47|420.07|422.54|420.14|422.54|420.14|422.4|420|0
1655969330000|2022-06-23 07:28:50|422.32|419.92|422.4|420|422.47|420.07|422.32|419.92|0
1655969340000|2022-06-23 07:29:00|422.61|420.21|422.47|420.07|422.61|420.21|422.4|420|0
1655969350000|2022-06-23 07:29:10|421.89|419.49|421.68|419.28|422.04|419.64|421.68|419.28|0
1655969360000|2022-06-23 07:29:20|421.03|418.63|421.25|418.85|421.32|418.92|421.03|418.63|0
1655969370000|2022-06-23 07:29:30|421.1|418.7|421.17|418.77|421.17|418.77|421.1|418.7|0
1655969380000|2022-06-23 07:29:40|421.1|418.7|421.53|419.13|421.53|419.13|421.1|418.7|0
1655969390000|2022-06-23 07:29:50|421.6|419.2|421.53|419.13|421.6|419.2|421.39|418.99|0
1655969400000|2022-06-23 07:30:00|420.45|418.05|422.25|419.85|422.25|419.85|420.45|418.05|0
1655969410000|2022-06-23 07:30:10|422.47|420.07|421.82|419.42|422.54|420.14|421.82|419.42|0
1655969420000|2022-06-23 07:30:20|421.75|419.35|421.82|419.42|421.82|419.42|421.46|419.06|0
1655969430000|2022-06-23 07:30:30|421.68|419.28|422.9|420.5|422.9|420.5|421.68|419.28|0
1655969440000|2022-06-23 07:30:40|422.61|420.21|422.76|420.36|422.76|420.36|422.11|419.71|0
1655969450000|2022-06-23 07:30:50|422.83|420.43|423.62|421.22|423.62|421.22|422.83|420.43|0
1655969460000|2022-06-23 07:31:00|423.41|421.01|424.28|421.88|424.28|421.88|423.41|421.01|0
1655969470000|2022-06-23 07:31:10|424.49|422.09|423.7|421.3|424.49|422.09|423.7|421.3|0
1655969480000|2022-06-23 07:31:20|423.77|421.37|423.77|421.37|423.77|421.37|423.77|421.37|0
1655969490000|2022-06-23 07:31:30|423.33|420.93|423.62|421.22|423.77|421.37|423.33|420.93|0
1655969500000|2022-06-23 07:31:40|423.33|420.93|423.41|421.01|423.7|421.3|423.33|420.93|0
1655969510000|2022-06-23 07:31:50|423.48|421.08|423.62|421.22|423.7|421.3|423.48|421.08|0
1655969520000|2022-06-23 07:32:00|423.55|421.15|423.7|421.3|423.7|421.3|423.26|420.86|0
1655969530000|2022-06-23 07:32:10|423.62|421.22|423.7|421.3|423.7|421.3|423.62|421.22|0
1655969540000|2022-06-23 07:32:20|423.48|421.08|423.12|420.72|423.48|421.08|423.12|420.72|0
1655969550000|2022-06-23 07:32:30|423.26|420.86|423.19|420.79|423.41|421.01|423.19|420.79|0
1655969560000|2022-06-23 07:32:40|422.69|420.29|422.83|420.43|422.98|420.58|422.69|420.29|0
1655969570000|2022-06-23 07:32:50|422.69|420.29|422.9|420.5|422.98|420.58|422.69|420.29|0
1655969580000|2022-06-23 07:33:00|422.83|420.43|422.4|420|422.83|420.43|422.4|420|0
1655969590000|2022-06-23 07:33:10|422.9|420.5|422.9|420.5|423.19|420.79|422.9|420.5|0
1655969600000|2022-06-23 07:33:20|423.12|420.72|422.9|420.5|423.12|420.72|422.69|420.29|0
1655969610000|2022-06-23 07:33:30|422.76|420.36|422.76|420.36|422.76|420.36|422.76|420.36|0
1655969620000|2022-06-23 07:33:40|422.61|420.21|422.61|420.21|422.61|420.21|422.61|420.21|0
1655969630000|2022-06-23 07:33:50|422.18|419.78|421.89|419.49|422.18|419.78|421.82|419.42|0
1655969640000|2022-06-23 07:34:00|421.46|419.06|421.31|418.91|421.46|419.06|421.31|418.91|0
1655969650000|2022-06-23 07:34:10|421.17|418.77|421.24|418.84|421.24|418.84|421.17|418.77|0
1655969660000|2022-06-23 07:34:20|420.88|418.48|421.1|418.7|421.1|418.7|420.88|418.48|0
1655969670000|2022-06-23 07:34:30|420.67|418.27|421.24|418.84|421.24|418.84|420.67|418.27|0
1655969680000|2022-06-23 07:34:40|421.31|418.91|421.46|419.06|421.75|419.35|421.31|418.91|0
1655969690000|2022-06-23 07:34:50|421.03|418.63|421.24|418.84|421.31|418.91|421.03|418.63|0
1655969700000|2022-06-23 07:35:00|421.31|418.91|421.46|419.06|421.6|419.2|421.31|418.91|0
1655969710000|2022-06-23 07:35:10|421.6|419.2|421.6|419.2|421.75|419.35|421.46|419.06|0
1655969720000|2022-06-23 07:35:20|421.68|419.28|421.6|419.2|421.75|419.35|421.6|419.2|0
1655969730000|2022-06-23 07:35:30|421.68|419.28|421.89|419.49|421.89|419.49|421.6|419.2|0
1655969740000|2022-06-23 07:35:40|421.82|419.42|421.75|419.35|421.89|419.49|421.75|419.35|0
1655969750000|2022-06-23 07:35:50|421.89|419.49|422.47|420.07|422.47|420.07|421.89|419.49|0
1655969760000|2022-06-23 07:36:00|422.69|420.29|422.61|420.21|422.75|420.35|422.61|420.21|0
1655969770000|2022-06-23 07:36:10|422.75|420.35|422.9|420.5|422.9|420.5|422.75|420.35|0
1655969780000|2022-06-23 07:36:20|423.04|420.64|423.04|420.64|423.04|420.64|422.9|420.5|0
1655969790000|2022-06-23 07:36:30|423.19|420.79|423.33|420.93|423.33|420.93|423.19|420.79|0
1655969800000|2022-06-23 07:36:40|422.97|420.57|423.33|420.93|423.33|420.93|422.97|420.57|0
1655969810000|2022-06-23 07:36:50|423.26|420.86|423.62|421.22|423.62|421.22|423.26|420.86|0
1655969820000|2022-06-23 07:37:00|423.77|421.37|424.56|422.16|424.56|422.16|423.77|421.37|0
1655969830000|2022-06-23 07:37:10|425.21|422.81|425.07|422.67|425.21|422.81|425.07|422.67|0
1655969840000|2022-06-23 07:37:20|425.21|422.81|425.65|423.25|425.79|423.39|425.14|422.74|0
1655969850000|2022-06-23 07:37:30|425.87|423.47|425.79|423.39|425.87|423.47|425.5|423.1|0
1655969860000|2022-06-23 07:37:40|425.58|423.18|425.79|423.39|425.79|423.39|425.36|422.96|0
1655969870000|2022-06-23 07:37:50|425.94|423.54|425.72|423.32|425.94|423.54|425.65|423.25|0
1655969880000|2022-06-23 07:38:00|425.94|423.54|426.23|423.83|426.23|423.83|425.94|423.54|0
1655969890000|2022-06-23 07:38:10|426.08|423.68|426.37|423.97|426.52|424.12|426.08|423.68|0
1655969900000|2022-06-23 07:38:20|426.3|423.9|426.45|424.05|426.45|424.05|426.16|423.76|0
1655969910000|2022-06-23 07:38:30|426.37|423.97|426.3|423.9|426.37|423.97|426.23|423.83|0
1655969920000|2022-06-23 07:38:40|426.45|424.05|426.08|423.68|426.45|424.05|425.94|423.54|0
1655969930000|2022-06-23 07:38:50|425.79|423.39|425.94|423.54|426.01|423.61|425.79|423.39|0
1655969940000|2022-06-23 07:39:00|425.72|423.32|425.14|422.74|425.72|423.32|425.14|422.74|0
1655969950000|2022-06-23 07:39:10|424.63|422.23|424.34|421.94|424.71|422.31|424.34|421.94|0
1655969960000|2022-06-23 07:39:20|424.05|421.65|424.2|421.8|424.27|421.87|424.05|421.65|0
1655969970000|2022-06-23 07:39:30|423.91|421.51|423.33|420.93|423.91|421.51|423.33|420.93|0
1655969980000|2022-06-23 07:39:40|423.19|420.79|423.19|420.79|423.26|420.86|423.19|420.79|0
1655969990000|2022-06-23 07:39:50|423.26|420.86|423.48|421.08|423.48|421.08|423.26|420.86|0
1655970000000|2022-06-23 07:40:00|423.41|421.01|423.62|421.22|423.62|421.22|423.41|421.01|0
1655970010000|2022-06-23 07:40:10|423.7|421.3|423.48|421.08|423.7|421.3|423.48|421.08|0
1655970020000|2022-06-23 07:40:20|423.41|421.01|423.55|421.15|423.7|421.3|423.41|421.01|0
1655970030000|2022-06-23 07:40:30|423.62|421.22|423.48|421.08|423.62|421.22|423.33|420.93|0
1655970040000|2022-06-23 07:40:40|423.41|421.01|423.33|420.93|423.48|421.08|423.33|420.93|0
1655970050000|2022-06-23 07:40:50|423.62|421.22|423.48|421.08|423.62|421.22|423.48|421.08|0
1655970060000|2022-06-23 07:41:00|423.76|421.36|423.91|421.51|423.91|421.51|423.76|421.36|0
1655970070000|2022-06-23 07:41:10|424.05|421.65|424.05|421.65|424.05|421.65|423.91|421.51|0
1655970080000|2022-06-23 07:41:20|423.98|421.58|423.41|421.01|423.98|421.58|423.41|421.01|0
1655970090000|2022-06-23 07:41:30|423.62|421.22|423.84|421.44|423.91|421.51|423.62|421.22|0
1655970100000|2022-06-23 07:41:40|423.48|421.08|423.26|420.86|423.62|421.22|423.26|420.86|0
1655970110000|2022-06-23 07:41:50|423.12|420.72|423.26|420.86|423.48|421.08|423.12|420.72|0
1655970120000|2022-06-23 07:42:00|423.04|420.64|422.97|420.57|423.04|420.64|422.9|420.5|0
1655970130000|2022-06-23 07:42:10|422.9|420.5|422.9|420.5|423.33|420.93|422.9|420.5|0
1655970140000|2022-06-23 07:42:20|422.54|420.14|422.03|419.63|422.54|420.14|422.03|419.63|0
1655970150000|2022-06-23 07:42:30|421.89|419.49|421.6|419.2|421.89|419.49|421.6|419.2|0
1655970160000|2022-06-23 07:42:40|421.45|419.05|421.1|418.7|421.45|419.05|421.1|418.7|0
1655970170000|2022-06-23 07:42:50|420.88|418.48|421.24|418.84|421.24|418.84|420.88|418.48|0
1655970180000|2022-06-23 07:43:00|420.88|418.48|421.1|418.7|421.1|418.7|420.88|418.48|0
1655970190000|2022-06-23 07:43:10|421.45|419.05|421.24|418.84|421.45|419.05|421.24|418.84|0
1655970200000|2022-06-23 07:43:20|421.02|418.62|420.38|417.98|421.02|418.62|420.38|417.98|0
1655970210000|2022-06-23 07:43:30|420.23|417.83|420.45|418.05|420.88|418.48|420.23|417.83|0
1655970220000|2022-06-23 07:43:40|420.3|417.9|420.45|418.05|420.45|418.05|420.16|417.76|0
1655970230000|2022-06-23 07:43:50|420.52|418.12|420.3|417.9|420.52|418.12|420.3|417.9|0
1655970240000|2022-06-23 07:44:00|420.59|418.19|420.73|418.33|420.95|418.55|420.59|418.19|0
1655970250000|2022-06-23 07:44:10|420.3|417.9|420.38|417.98|420.52|418.12|420.3|417.9|0
1655970260000|2022-06-23 07:44:20|420.3|417.9|420.23|417.83|420.3|417.9|420.01|417.61|0
1655970270000|2022-06-23 07:44:30|420.38|417.98|420.09|417.69|420.45|418.05|420.09|417.69|0
1655970280000|2022-06-23 07:44:40|420.16|417.76|420.16|417.76|420.3|417.9|420.16|417.76|0
1655970290000|2022-06-23 07:44:50|420.23|417.83|420.59|418.19|420.59|418.19|420.23|417.83|0
1655970300000|2022-06-23 07:45:00|420.73|418.33|421.1|418.7|421.1|418.7|420.73|418.33|0
1655970310000|2022-06-23 07:45:10|421.02|418.62|420.52|418.12|421.02|418.62|420.52|418.12|0
1655970320000|2022-06-23 07:45:20|420.59|418.19|420.3|417.9|420.59|418.19|420.3|417.9|0
1655970330000|2022-06-23 07:45:30|420.16|417.76|420.38|417.98|420.38|417.98|420.16|417.76|0
1655970340000|2022-06-23 07:45:40|420.45|418.05|421.02|418.62|421.02|418.62|420.45|418.05|0
1655970350000|2022-06-23 07:45:50|420.95|418.55|420.66|418.26|421.02|418.62|420.59|418.19|0
1655970360000|2022-06-23 07:46:00|420.45|418.05|420.16|417.76|420.45|418.05|420.16|417.76|0
1655970370000|2022-06-23 07:46:10|420.23|417.83|420.45|418.05|420.45|418.05|420.23|417.83|0
1655970380000|2022-06-23 07:46:20|420.16|417.76|420.3|417.9|420.3|417.9|419.87|417.47|0
1655970390000|2022-06-23 07:46:30|420.45|418.05|420.23|417.83|420.45|418.05|420.16|417.76|0
1655970400000|2022-06-23 07:46:40|420.45|418.05|420.23|417.83|420.45|418.05|420.23|417.83|0
1655970410000|2022-06-23 07:46:50|420.38|417.98|420.01|417.61|420.45|418.05|420.01|417.61|0
1655970420000|2022-06-23 07:47:00|420.16|417.76|419.51|417.11|420.16|417.76|419.51|417.11|0
1655970430000|2022-06-23 07:47:10|419.58|417.18|419.66|417.26|419.66|417.26|419.58|417.18|0
1655970440000|2022-06-23 07:47:20|419.73|417.33|419.58|417.18|419.73|417.33|419.44|417.04|0
1655970450000|2022-06-23 07:47:30|419.66|417.26|420.01|417.61|420.01|417.61|419.66|417.26|0
1655970460000|2022-06-23 07:47:40|420.44|418.04|420.73|418.33|420.73|418.33|420.44|418.04|0
1655970470000|2022-06-23 07:47:50|420.66|418.26|421.16|418.76|421.16|418.76|420.66|418.26|0
1655970480000|2022-06-23 07:48:00|421.1|418.7|421.02|418.62|421.6|419.2|421.02|418.62|0
1655970490000|2022-06-23 07:48:10|421.1|418.7|421.16|418.76|421.31|418.91|420.95|418.55|0
1655970500000|2022-06-23 07:48:20|421.02|418.62|420.95|418.55|421.02|418.62|420.88|418.48|0
1655970510000|2022-06-23 07:48:30|421.31|418.91|421.31|418.91|421.45|419.05|421.24|418.84|0
1655970520000|2022-06-23 07:48:40|421.45|419.05|421.24|418.84|421.45|419.05|421.16|418.76|0
1655970530000|2022-06-23 07:48:50|421.6|419.2|421.16|418.76|421.74|419.34|421.16|418.76|0
1655970540000|2022-06-23 07:49:00|421.31|418.91|421.16|418.76|421.38|418.98|421.16|418.76|0
1655970550000|2022-06-23 07:49:10|421.02|418.62|421.45|419.05|421.45|419.05|421.02|418.62|0
1655970560000|2022-06-23 07:49:20|421.16|418.76|420.88|418.48|421.16|418.76|420.88|418.48|0
1655970570000|2022-06-23 07:49:30|421.02|418.62|420.81|418.41|421.02|418.62|420.73|418.33|0
1655970580000|2022-06-23 07:49:40|420.73|418.33|421.16|418.76|421.6|419.2|420.73|418.33|0
1655970590000|2022-06-23 07:49:50|420.88|418.48|421.09|418.69|421.16|418.76|420.88|418.48|0
1655970600000|2022-06-23 07:50:00|421.02|418.62|421.31|418.91|421.38|418.98|421.02|418.62|0
1655970610000|2022-06-23 07:50:10|421.45|419.05|421.74|419.34|421.88|419.48|421.45|419.05|0
1655970620000|2022-06-23 07:50:20|421.6|419.2|421.88|419.48|421.88|419.48|421.6|419.2|0
1655970630000|2022-06-23 07:50:30|422.25|419.85|422.17|419.77|422.25|419.85|421.88|419.48|0
1655970640000|2022-06-23 07:50:40|422.32|419.92|422.25|419.85|422.46|420.06|422.25|419.85|0
1655970650000|2022-06-23 07:50:50|422.61|420.21|422.46|420.06|422.61|420.21|422.46|420.06|0
1655970660000|2022-06-23 07:51:00|422.17|419.77|422.54|420.14|422.54|420.14|422.17|419.77|0
1655970670000|2022-06-23 07:51:10|422.46|420.06|422.46|420.06|422.6|420.2|422.39|419.99|0
1655970680000|2022-06-23 07:51:20|422.39|419.99|422.46|420.06|422.46|420.06|422.32|419.92|0
1655970690000|2022-06-23 07:51:30|422.39|419.99|422.6|420.2|422.6|420.2|422.39|419.99|0
1655970700000|2022-06-23 07:51:40|422.46|420.06|422.46|420.06|422.46|420.06|422.46|420.06|0
1655970710000|2022-06-23 07:51:50|422.6|420.2|422.54|420.14|422.6|420.2|422.46|420.06|0
1655970720000|2022-06-23 07:52:00|422.39|419.99|422.39|419.99|422.46|420.06|422.39|419.99|0
1655970730000|2022-06-23 07:52:10|422.54|420.14|422.54|420.14|422.54|420.14|422.54|420.14|0
1655970740000|2022-06-23 07:52:20|422.6|420.2|422.68|420.28|422.68|420.28|422.32|419.92|0
1655970750000|2022-06-23 07:52:30|422.6|420.2|423.18|420.78|423.18|420.78|422.6|420.2|0
1655970760000|2022-06-23 07:52:40|423.04|420.64|422.68|420.28|423.04|420.64|422.46|420.06|0
1655970770000|2022-06-23 07:52:50|422.75|420.35|422.89|420.49|422.89|420.49|422.75|420.35|0
1655970780000|2022-06-23 07:53:00|423.11|420.71|422.89|420.49|423.11|420.71|422.89|420.49|0
1655970790000|2022-06-23 07:53:10|422.75|420.35|422.32|419.92|422.75|420.35|422.32|419.92|0
1655970800000|2022-06-23 07:53:20|422.75|420.35|422.46|420.06|422.75|420.35|422.46|420.06|0
1655970810000|2022-06-23 07:53:30|422.6|420.2|422.53|420.13|422.6|420.2|422.46|420.06|0
1655970820000|2022-06-23 07:53:40|423.11|420.71|422.97|420.57|423.18|420.78|422.97|420.57|0
1655970830000|2022-06-23 07:53:50|422.68|420.28|422.89|420.49|422.89|420.49|422.68|420.28|0
1655970840000|2022-06-23 07:54:00|422.97|420.57|423.04|420.64|423.04|420.64|422.82|420.42|0
1655970850000|2022-06-23 07:54:10|422.89|420.49|422.82|420.42|423.04|420.64|422.82|420.42|0
1655970860000|2022-06-23 07:54:20|422.89|420.49|423.18|420.78|423.18|420.78|422.89|420.49|0
1655970870000|2022-06-23 07:54:30|423.26|420.86|423.47|421.07|423.47|421.07|423.18|420.78|0
1655970880000|2022-06-23 07:54:40|423.33|420.93|423.33|420.93|423.33|420.93|423.33|420.93|0
1655970890000|2022-06-23 07:54:50|423.61|421.21|423.33|420.93|423.61|421.21|423.33|420.93|0
1655970900000|2022-06-23 07:55:00|423.47|421.07|424.12|421.72|424.12|421.72|423.47|421.07|0
1655970910000|2022-06-23 07:55:10|424.05|421.65|424.34|421.94|424.34|421.94|424.05|421.65|0
1655970920000|2022-06-23 07:55:20|424.27|421.87|424.48|422.08|424.48|422.08|424.27|421.87|0
1655970930000|2022-06-23 07:55:30|424.63|422.23|424.27|421.87|424.63|422.23|424.05|421.65|0
1655970940000|2022-06-23 07:55:40|424.12|421.72|424.19|421.79|424.19|421.79|423.98|421.58|0
1655970950000|2022-06-23 07:55:50|424.34|421.94|423.83|421.43|424.34|421.94|423.83|421.43|0
1655970960000|2022-06-23 07:56:00|423.69|421.29|423.69|421.29|423.76|421.36|423.61|421.21|0
1655970970000|2022-06-23 07:56:10|423.33|420.93|423.4|421|423.4|421|423.18|420.78|0
1655970980000|2022-06-23 07:56:20|423.26|420.86|423.76|421.36|423.76|421.36|423.26|420.86|0
1655970990000|2022-06-23 07:56:30|424.05|421.65|423.61|421.21|424.19|421.79|423.61|421.21|0
1655971000000|2022-06-23 07:56:40|423.76|421.36|423.4|421|423.76|421.36|423.4|421|0
1655971010000|2022-06-23 07:56:50|423.26|420.86|422.24|419.84|423.26|420.86|422.24|419.84|0
1655971020000|2022-06-23 07:57:00|422.31|419.91|422.17|419.77|422.39|419.99|422.17|419.77|0
1655971030000|2022-06-23 07:57:10|422.03|419.63|421.81|419.41|422.03|419.63|421.81|419.41|0
1655971040000|2022-06-23 07:57:20|422.03|419.63|421.96|419.56|422.17|419.77|421.96|419.56|0
1655971050000|2022-06-23 07:57:30|421.88|419.48|422.17|419.77|422.17|419.77|421.88|419.48|0
1655971060000|2022-06-23 07:57:40|422.46|420.06|422.46|420.06|422.46|420.06|422.39|419.99|0
1655971070000|2022-06-23 07:57:50|423.04|420.64|423.4|421|423.4|421|423.04|420.64|0
1655971080000|2022-06-23 07:58:00|423.61|421.21|423.76|421.36|423.76|421.36|423.61|421.21|0
1655971090000|2022-06-23 07:58:10|423.54|421.14|423.76|421.36|423.83|421.43|423.54|421.14|0
1655971100000|2022-06-23 07:58:20|423.98|421.58|424.12|421.72|424.12|421.72|423.83|421.43|0
1655971110000|2022-06-23 07:58:30|424.27|421.87|424.19|421.79|424.27|421.87|424.12|421.72|0
1655971120000|2022-06-23 07:58:40|424.27|421.87|424.05|421.65|424.27|421.87|423.76|421.36|0
1655971130000|2022-06-23 07:58:50|423.9|421.5|423.69|421.29|423.9|421.5|423.61|421.21|0
1655971140000|2022-06-23 07:59:00|422.89|420.49|422.89|420.49|423.18|420.78|422.89|420.49|0
1655971150000|2022-06-23 07:59:10|422.97|420.57|423.32|420.92|423.32|420.92|422.89|420.49|0
1655971160000|2022-06-23 07:59:20|423.47|421.07|423.04|420.64|423.47|421.07|423.04|420.64|0
1655971170000|2022-06-23 07:59:30|423.18|420.78|423.25|420.85|423.32|420.92|423.18|420.78|0
1655971180000|2022-06-23 07:59:40|423.32|420.92|423.25|420.85|423.47|421.07|423.25|420.85|0
1655971190000|2022-06-23 07:59:50|423.32|420.92|422.97|420.57|423.69|421.29|422.97|420.57|0
1655971200000|2022-06-23 08:00:00|423.18|420.78|424.05|421.65|424.05|421.65|423.18|420.78|0
1655971210000|2022-06-23 08:00:10|424.92|422.52|424.56|422.16|424.92|422.52|424.56|422.16|0
1655971220000|2022-06-23 08:00:20|424.34|421.94|424.41|422.01|424.41|422.01|424.19|421.79|0
1655971230000|2022-06-23 08:00:30|424.12|421.72|423.4|421|424.12|421.72|423.32|420.92|0
1655971240000|2022-06-23 08:00:40|422.89|420.49|422.31|419.91|422.89|420.49|422.31|419.91|0
1655971250000|2022-06-23 08:00:50|422.46|420.06|422.6|420.2|422.68|420.28|422.46|420.06|0
1655971260000|2022-06-23 08:01:00|422.39|419.99|422.24|419.84|422.39|419.99|422.24|419.84|0
1655971270000|2022-06-23 08:01:10|422.17|419.77|422.6|420.2|422.6|420.2|422.17|419.77|0
1655971280000|2022-06-23 08:01:20|423.03|420.63|423.18|420.78|423.18|420.78|423.03|420.63|0
1655971290000|2022-06-23 08:01:30|422.75|420.35|422.82|420.42|423.18|420.78|422.75|420.35|0
1655971300000|2022-06-23 08:01:40|422.89|420.49|422.82|420.42|423.03|420.63|422.82|420.42|0
1655971310000|2022-06-23 08:01:50|422.75|420.35|422.68|420.28|422.75|420.35|422.6|420.2|0
1655971320000|2022-06-23 08:02:00|422.82|420.42|422.89|420.49|422.89|420.49|422.68|420.28|0
1655971330000|2022-06-23 08:02:10|422.68|420.28|422.02|419.62|422.68|420.28|422.02|419.62|0
1655971340000|2022-06-23 08:02:20|421.74|419.34|421.16|418.76|422.02|419.62|421.16|418.76|0
1655971350000|2022-06-23 08:02:30|421.52|419.12|421.3|418.9|421.52|419.12|421.3|418.9|0
1655971360000|2022-06-23 08:02:40|421.38|418.98|421.3|418.9|421.59|419.19|421.16|418.76|0
1655971370000|2022-06-23 08:02:50|421.45|419.05|421.67|419.27|421.67|419.27|421.45|419.05|0
1655971380000|2022-06-23 08:03:00|421.45|419.05|421.01|418.61|421.45|419.05|421.01|418.61|0
1655971390000|2022-06-23 08:03:10|420.95|418.55|420.95|418.55|421.01|418.61|420.95|418.55|0
1655971400000|2022-06-23 08:03:20|421.01|418.61|420.51|418.11|421.01|418.61|420.51|418.11|0
1655971410000|2022-06-23 08:03:30|420.73|418.33|420.51|418.11|420.73|418.33|420.51|418.11|0
1655971420000|2022-06-23 08:03:40|420.44|418.04|420.01|417.61|420.58|418.18|420.01|417.61|0
1655971430000|2022-06-23 08:03:50|419.86|417.46|419.43|417.03|419.86|417.46|419.29|416.89|0
1655971440000|2022-06-23 08:04:00|419.36|416.96|420.01|417.61|420.01|417.61|419.36|416.96|0
1655971450000|2022-06-23 08:04:10|419.86|417.46|420.01|417.61|420.29|417.89|419.86|417.46|0
1655971460000|2022-06-23 08:04:20|419.94|417.54|419.86|417.46|419.94|417.54|419.86|417.46|0
1655971470000|2022-06-23 08:04:30|419.58|417.18|419.15|416.75|419.58|417.18|419.15|416.75|0
1655971480000|2022-06-23 08:04:40|419.08|416.68|418.71|416.31|419.08|416.68|418.71|416.31|0
1655971490000|2022-06-23 08:04:50|418.65|416.25|418.57|416.17|418.65|416.25|418.5|416.1|0
1655971500000|2022-06-23 08:05:00|418.79|416.39|419.36|416.96|419.36|416.96|418.79|416.39|0
1655971510000|2022-06-23 08:05:10|419.43|417.03|419.29|416.89|419.43|417.03|419.29|416.89|0
1655971520000|2022-06-23 08:05:20|419.51|417.11|419.15|416.75|419.51|417.11|419.15|416.75|0
1655971530000|2022-06-23 08:05:30|419|416.6|418.86|416.46|419|416.6|418.71|416.31|0
1655971540000|2022-06-23 08:05:40|418.79|416.39|418.28|415.88|418.79|416.39|418.28|415.88|0
1655971550000|2022-06-23 08:05:50|418.43|416.03|418.14|415.74|418.43|416.03|418.14|415.74|0
1655971560000|2022-06-23 08:06:00|418.43|416.03|418.57|416.17|418.57|416.17|418.43|416.03|0
1655971570000|2022-06-23 08:06:10|418.14|415.74|418.28|415.88|418.28|415.88|418.14|415.74|0
1655971580000|2022-06-23 08:06:20|417.42|415.02|417.64|415.24|417.64|415.24|417.42|415.02|0
1655971590000|2022-06-23 08:06:30|417.57|415.17|417.64|415.24|417.64|415.24|417.57|415.17|0
1655971600000|2022-06-23 08:06:40|417.71|415.31|417.71|415.31|417.71|415.31|417.64|415.24|0
1655971610000|2022-06-23 08:06:50|417.36|414.96|417.28|414.88|417.42|415.02|417.28|414.88|0
1655971620000|2022-06-23 08:07:00|417.36|414.96|417.64|415.24|417.64|415.24|417.36|414.96|0
1655971630000|2022-06-23 08:07:10|418|415.6|417.64|415.24|418|415.6|417.64|415.24|0
1655971640000|2022-06-23 08:07:20|417.36|414.96|417.42|415.02|417.42|415.02|416.99|414.59|0
1655971650000|2022-06-23 08:07:30|417.5|415.1|417.14|414.74|417.5|415.1|417.14|414.74|0
1655971660000|2022-06-23 08:07:40|417.21|414.81|416.85|414.45|417.28|414.88|416.85|414.45|0
1655971670000|2022-06-23 08:07:50|416.71|414.31|417.07|414.67|417.07|414.67|416.71|414.31|0
1655971680000|2022-06-23 08:08:00|417.14|414.74|417.28|414.88|417.28|414.88|416.85|414.45|0
1655971690000|2022-06-23 08:08:10|417.71|415.31|417.21|414.81|417.85|415.45|417.21|414.81|0
1655971700000|2022-06-23 08:08:20|417.28|414.88|417.5|415.1|417.57|415.17|417.28|414.88|0
1655971710000|2022-06-23 08:08:30|417.42|415.02|417.85|415.45|417.85|415.45|417.42|415.02|0
1655971720000|2022-06-23 08:08:40|417.71|415.31|418.48|416.08|418.48|416.08|417.57|415.17|0
1655971730000|2022-06-23 08:08:50|418.34|415.94|418.34|415.94|418.48|416.08|418.34|415.94|0
1655971740000|2022-06-23 08:09:00|418.27|415.87|418.02|415.62|418.27|415.87|417.34|414.94|0
1655971750000|2022-06-23 08:09:10|418.09|415.69|415.59|413.19|418.09|415.69|415.52|413.12|0
1655971760000|2022-06-23 08:09:20|415.38|412.98|415.38|412.98|415.52|413.12|415.31|412.91|0
1655971770000|2022-06-23 08:09:30|415.52|413.12|414.88|412.48|415.52|413.12|414.88|412.48|0
1655971780000|2022-06-23 08:09:40|414.81|412.41|415.59|413.19|415.59|413.19|414.81|412.41|0
1655971790000|2022-06-23 08:09:50|415.66|413.26|415.09|412.69|415.66|413.26|415.09|412.69|0
1655971800000|2022-06-23 08:10:00|414.95|412.55|415.23|412.83|415.38|412.98|414.95|412.55|0
1655971810000|2022-06-23 08:10:10|415.02|412.62|415.66|413.26|415.66|413.26|415.02|412.62|0
1655971820000|2022-06-23 08:10:20|415.52|413.12|414.74|412.34|415.52|413.12|414.74|412.34|0
1655971830000|2022-06-23 08:10:30|414.81|412.41|414.88|412.48|415.23|412.83|414.81|412.41|0
1655971840000|2022-06-23 08:10:40|414.81|412.41|415.09|412.69|415.09|412.69|414.74|412.34|0
1655971850000|2022-06-23 08:10:50|415.23|412.83|415.09|412.69|415.23|412.83|414.81|412.41|0
1655971860000|2022-06-23 08:11:00|414.95|412.55|414.74|412.34|414.95|412.55|414.6|412.2|0
1655971870000|2022-06-23 08:11:10|414.6|412.2|414.52|412.12|414.66|412.26|414.52|412.12|0
1655971880000|2022-06-23 08:11:20|412.96|410.56|412.96|410.56|413.1|410.7|412.96|410.56|0
1655971890000|2022-06-23 08:11:30|413.1|410.7|413.1|410.7|413.1|410.7|412.89|410.49|0
1655971900000|2022-06-23 08:11:40|413.38|410.98|412.67|410.27|413.38|410.98|412.67|410.27|0
1655971910000|2022-06-23 08:11:50|412.39|409.99|412.67|410.27|412.67|410.27|412.39|409.99|0
1655971920000|2022-06-23 08:12:00|412.46|410.06|412.53|410.13|412.67|410.27|412.46|410.06|0
1655971930000|2022-06-23 08:12:10|412.67|410.27|412.82|410.42|412.82|410.42|412.53|410.13|0
1655971940000|2022-06-23 08:12:20|413.03|410.63|413.03|410.63|413.1|410.7|413.03|410.63|0
1655971950000|2022-06-23 08:12:30|412.67|410.27|412.75|410.35|412.75|410.35|412.53|410.13|0
1655971960000|2022-06-23 08:12:40|412.89|410.49|412.96|410.56|412.96|410.56|412.89|410.49|0
1655971970000|2022-06-23 08:12:50|412.53|410.13|412.25|409.85|412.53|410.13|412.25|409.85|0
1655971980000|2022-06-23 08:13:00|412.46|410.06|408.37|405.97|412.46|410.06|408.37|405.97|0
1655971990000|2022-06-23 08:13:10|408.36|405.96|409.84|407.44|409.84|407.44|408.36|405.96|0
1655972000000|2022-06-23 08:13:20|408.86|406.46|408.65|406.25|409|406.6|408.65|406.25|0
1655972010000|2022-06-23 08:13:30|408.71|406.31|408.43|406.03|408.71|406.31|408.36|405.96|0
1655972020000|2022-06-23 08:13:40|408.51|406.11|408.43|406.03|408.51|406.11|408.15|405.75|0
1655972030000|2022-06-23 08:13:50|407.87|405.47|407.87|405.47|408.01|405.61|407.87|405.47|0
1655972040000|2022-06-23 08:14:00|407.73|405.33|407.87|405.47|407.87|405.47|407.59|405.19|0
1655972050000|2022-06-23 08:14:10|408.15|405.75|408.22|405.82|408.22|405.82|408.01|405.61|0
1655972060000|2022-06-23 08:14:20|408.01|405.61|408.51|406.11|408.51|406.11|408.01|405.61|0
1655972070000|2022-06-23 08:14:30|408.79|406.39|408.65|406.25|408.93|406.53|408.65|406.25|0
1655972080000|2022-06-23 08:14:40|408.57|406.17|409.35|406.95|409.35|406.95|408.57|406.17|0
1655972090000|2022-06-23 08:14:50|410.98|408.58|408.92|406.52|410.98|408.58|408.92|406.52|0
1655972100000|2022-06-23 08:15:00|408.85|406.45|409.63|407.23|409.63|407.23|408.85|406.45|0
1655972110000|2022-06-23 08:15:10|409.98|407.58|408.71|406.31|409.98|407.58|408.71|406.31|0
1655972120000|2022-06-23 08:15:20|408.85|406.45|409.42|407.02|409.42|407.02|408.85|406.45|0
1655972130000|2022-06-23 08:15:30|409.49|407.09|408.93|406.53|409.49|407.09|408.85|406.45|0
1655972140000|2022-06-23 08:15:40|409.42|407.02|409.35|406.95|409.7|407.3|409.35|406.95|0
1655972150000|2022-06-23 08:15:50|409.28|406.88|409.7|407.3|409.84|407.44|409.28|406.88|0
1655972160000|2022-06-23 08:16:00|409.49|407.09|409.49|407.09|409.63|407.23|409.49|407.09|0
1655972170000|2022-06-23 08:16:10|409.14|406.74|409.21|406.81|409.21|406.81|409.07|406.67|0
1655972180000|2022-06-23 08:16:20|409.28|406.88|409.84|407.44|409.84|407.44|409.28|406.88|0
1655972190000|2022-06-23 08:16:30|409.35|406.95|409.56|407.16|409.56|407.16|409.35|406.95|0
1655972200000|2022-06-23 08:16:40|409.7|407.3|409.77|407.37|409.77|407.37|409.56|407.16|0
1655972210000|2022-06-23 08:16:50|409.7|407.3|409.92|407.52|409.92|407.52|409.7|407.3|0
1655972220000|2022-06-23 08:17:00|409.7|407.3|409.84|407.44|409.92|407.52|409.7|407.3|0
1655972230000|2022-06-23 08:17:10|409.98|407.58|410.34|407.94|410.34|407.94|409.98|407.58|0
1655972240000|2022-06-23 08:17:20|410.76|408.36|411.26|408.86|411.26|408.86|410.76|408.36|0
1655972250000|2022-06-23 08:17:30|411.33|408.93|411.33|408.93|411.54|409.14|411.33|408.93|0
1655972260000|2022-06-23 08:17:40|411.47|409.07|411.54|409.14|411.54|409.14|411.47|409.07|0
1655972270000|2022-06-23 08:17:50|411.75|409.35|411.61|409.21|411.75|409.35|411.61|409.21|0
1655972280000|2022-06-23 08:18:00|411.82|409.42|412.18|409.78|412.18|409.78|411.68|409.28|0
1655972290000|2022-06-23 08:18:10|411.96|409.56|411.96|409.56|411.96|409.56|411.82|409.42|0
1655972300000|2022-06-23 08:18:20|411.82|409.42|411.82|409.42|411.9|409.5|411.82|409.42|0
1655972310000|2022-06-23 08:18:30|411.68|409.28|411.54|409.14|411.68|409.28|411.54|409.14|0
1655972320000|2022-06-23 08:18:40|411.47|409.07|411.54|409.14|411.54|409.14|411.33|408.93|0
1655972330000|2022-06-23 08:18:50|411.47|409.07|411.33|408.93|411.47|409.07|411.33|408.93|0
1655972340000|2022-06-23 08:19:00|411.25|408.85|411.19|408.79|411.4|409|411.19|408.79|0
1655972350000|2022-06-23 08:19:10|411.25|408.85|410.62|408.22|411.25|408.85|410.55|408.15|0
1655972360000|2022-06-23 08:19:20|410.83|408.43|410.97|408.57|410.97|408.57|410.69|408.29|0
1655972370000|2022-06-23 08:19:30|411.19|408.79|411.4|409|411.47|409.07|411.05|408.65|0
1655972380000|2022-06-23 08:19:40|411.33|408.93|411.61|409.21|411.75|409.35|411.33|408.93|0
1655972390000|2022-06-23 08:19:50|411.54|409.14|411.54|409.14|411.82|409.42|411.54|409.14|0
1655972400000|2022-06-23 08:20:00|411.61|409.21|411.4|409|411.61|409.21|411.25|408.85|0
1655972410000|2022-06-23 08:20:10|411.75|409.35|411.82|409.42|411.89|409.49|411.68|409.28|0
1655972420000|2022-06-23 08:20:20|411.89|409.49|411.89|409.49|411.89|409.49|411.89|409.49|0
1655972430000|2022-06-23 08:20:30|411.75|409.35|412.04|409.64|412.04|409.64|411.75|409.35|0
1655972440000|2022-06-23 08:20:40|412.1|409.7|412.25|409.85|412.32|409.92|412.1|409.7|0
1655972450000|2022-06-23 08:20:50|412.32|409.92|412.32|409.92|412.32|409.92|412.25|409.85|0
1655972460000|2022-06-23 08:21:00|412.25|409.85|411.89|409.49|412.25|409.85|411.68|409.28|0
1655972470000|2022-06-23 08:21:10|411.82|409.42|411.89|409.49|411.96|409.56|411.82|409.42|0
1655972480000|2022-06-23 08:21:20|412.04|409.64|412.1|409.7|412.1|409.7|412.04|409.64|0
1655972490000|2022-06-23 08:21:30|412.04|409.64|411.54|409.14|412.04|409.64|411.54|409.14|0
1655972500000|2022-06-23 08:21:40|411.25|408.85|411.75|409.35|411.75|409.35|411.25|408.85|0
1655972510000|2022-06-23 08:21:50|411.33|408.93|411.82|409.42|411.89|409.49|411.33|408.93|0
1655972520000|2022-06-23 08:22:00|411.54|409.14|411.54|409.14|411.54|409.14|411.54|409.14|0
1655972530000|2022-06-23 08:22:10|411.68|409.28|411.75|409.35|411.82|409.42|411.68|409.28|0
1655972540000|2022-06-23 08:22:20|411.96|409.56|411.68|409.28|411.96|409.56|411.68|409.28|0
1655972550000|2022-06-23 08:22:30|411.61|409.21|411.54|409.14|411.61|409.21|411.54|409.14|0
1655972560000|2022-06-23 08:22:40|411.68|409.28|411.96|409.56|411.96|409.56|411.68|409.28|0
1655972570000|2022-06-23 08:22:50|412.1|409.7|412.04|409.64|412.18|409.78|411.96|409.56|0
1655972580000|2022-06-23 08:23:00|412.1|409.7|411.89|409.49|412.1|409.7|411.89|409.49|0
1655972590000|2022-06-23 08:23:10|411.96|409.56|412.1|409.7|412.1|409.7|411.96|409.56|0
1655972600000|2022-06-23 08:23:20|412.24|409.84|412.32|409.92|412.32|409.92|412.24|409.84|0
1655972610000|2022-06-23 08:23:30|412.24|409.84|412.03|409.63|412.24|409.84|412.03|409.63|0
1655972620000|2022-06-23 08:23:40|412.1|409.7|411.68|409.28|412.1|409.7|411.68|409.28|0
1655972630000|2022-06-23 08:23:50|411.54|409.14|411.82|409.42|411.96|409.56|411.54|409.14|0
1655972640000|2022-06-23 08:24:00|412.1|409.7|412.32|409.92|412.39|409.99|412.1|409.7|0
1655972650000|2022-06-23 08:24:10|412.24|409.84|412.03|409.63|412.24|409.84|412.03|409.63|0
1655972660000|2022-06-23 08:24:20|412.1|409.7|411.82|409.42|412.18|409.78|411.82|409.42|0
1655972670000|2022-06-23 08:24:30|411.96|409.56|412.24|409.84|412.24|409.84|411.96|409.56|0
1655972680000|2022-06-23 08:24:40|412.18|409.78|412.18|409.78|412.24|409.84|412.18|409.78|0
1655972690000|2022-06-23 08:24:50|412.24|409.84|412.18|409.78|412.24|409.84|412.18|409.78|0
1655972700000|2022-06-23 08:25:00|412.1|409.7|412.24|409.84|412.24|409.84|412.1|409.7|0
1655972710000|2022-06-23 08:25:10|412.1|409.7|412.1|409.7|412.1|409.7|412.1|409.7|0
1655972720000|2022-06-23 08:25:20|412.03|409.63|412.1|409.7|412.1|409.7|412.03|409.63|0
1655972730000|2022-06-23 08:25:30|412.24|409.84|412.32|409.92|412.32|409.92|412.24|409.84|0
1655972740000|2022-06-23 08:25:40|412.24|409.84|412.1|409.7|412.24|409.84|412.1|409.7|0
1655972750000|2022-06-23 08:25:50|412.24|409.84|412.32|409.92|412.32|409.92|412.24|409.84|0
1655972760000|2022-06-23 08:26:00|412.39|409.99|412.1|409.7|412.39|409.99|412.1|409.7|0
1655972770000|2022-06-23 08:26:10|412.18|409.78|412.39|409.99|412.39|409.99|412.18|409.78|0
1655972780000|2022-06-23 08:26:20|412.32|409.92|412.39|409.99|412.39|409.99|412.24|409.84|0
1655972790000|2022-06-23 08:26:30|412.1|409.7|412.18|409.78|412.24|409.84|412.1|409.7|0
1655972800000|2022-06-23 08:26:40|412.24|409.84|412.1|409.7|412.24|409.84|412.1|409.7|0
1655972810000|2022-06-23 08:26:50|412.24|409.84|411.96|409.56|412.24|409.84|411.96|409.56|0
1655972820000|2022-06-23 08:27:00|411.89|409.49|411.96|409.56|411.96|409.56|411.89|409.49|0
1655972830000|2022-06-23 08:27:10|411.82|409.42|411.53|409.13|411.82|409.42|411.53|409.13|0
1655972840000|2022-06-23 08:27:20|411.68|409.28|411.82|409.42|411.82|409.42|411.68|409.28|0
1655972850000|2022-06-23 08:27:30|411.68|409.28|411.96|409.56|411.96|409.56|411.68|409.28|0
1655972860000|2022-06-23 08:27:40|412.1|409.7|412.1|409.7|412.1|409.7|412.1|409.7|0
1655972880000|2022-06-23 08:28:00|411.96|409.56|411.89|409.49|412.03|409.63|411.89|409.49|0
1655972890000|2022-06-23 08:28:10|412.03|409.63|412.24|409.84|412.24|409.84|412.03|409.63|0
1655972900000|2022-06-23 08:28:20|412.17|409.77|412.1|409.7|412.17|409.77|412.1|409.7|0
1655972910000|2022-06-23 08:28:30|412.17|409.77|412.1|409.7|412.17|409.77|411.82|409.42|0
1655972920000|2022-06-23 08:28:40|412.17|409.77|412.03|409.63|412.17|409.77|412.03|409.63|0
1655972930000|2022-06-23 08:28:50|412.1|409.7|412.1|409.7|412.17|409.77|412.03|409.63|0
1655972940000|2022-06-23 08:29:00|412.17|409.77|412.38|409.98|412.38|409.98|412.1|409.7|0
1655972950000|2022-06-23 08:29:10|412.32|409.92|412.53|410.13|412.53|410.13|412.32|409.92|0
1655972960000|2022-06-23 08:29:20|412.6|410.2|412.53|410.13|412.6|410.2|412.53|410.13|0
1655972970000|2022-06-23 08:29:30|412.67|410.27|412.53|410.13|412.67|410.27|412.32|409.92|0
1655972980000|2022-06-23 08:29:40|413.09|410.69|413.09|410.69|413.09|410.69|413.09|410.69|0
1655972990000|2022-06-23 08:29:50|413.38|410.98|413.8|411.4|413.8|411.4|413.38|410.98|0
1655973000000|2022-06-23 08:30:00|413.74|411.34|414.09|411.69|414.16|411.76|413.74|411.34|0
1655973010000|2022-06-23 08:30:10|413.88|411.48|414.09|411.69|414.09|411.69|413.88|411.48|0
1655973020000|2022-06-23 08:30:20|414.02|411.62|414.09|411.69|414.16|411.76|414.02|411.62|0
1655973030000|2022-06-23 08:30:30|414.23|411.83|414.23|411.83|414.23|411.83|413.95|411.55|0
1655973040000|2022-06-23 08:30:40|414.16|411.76|413.95|411.55|414.16|411.76|413.95|411.55|0
1655973050000|2022-06-23 08:30:50|413.88|411.48|413.88|411.48|413.88|411.48|413.88|411.48|0
1655973060000|2022-06-23 08:31:00|413.8|411.4|413.8|411.4|413.95|411.55|413.8|411.4|0
1655973070000|2022-06-23 08:31:10|413.66|411.26|413.52|411.12|413.66|411.26|413.52|411.12|0
1655973080000|2022-06-23 08:31:20|413.66|411.26|413.8|411.4|413.8|411.4|413.59|411.19|0
1655973090000|2022-06-23 08:31:30|413.74|411.34|413.95|411.55|413.95|411.55|413.74|411.34|0
1655973100000|2022-06-23 08:31:40|413.88|411.48|413.8|411.4|413.88|411.48|413.66|411.26|0
1655973110000|2022-06-23 08:31:50|413.88|411.48|413.8|411.4|413.88|411.48|413.8|411.4|0
1655973120000|2022-06-23 08:32:00|413.88|411.48|414.37|411.97|414.37|411.97|413.8|411.4|0
1655973130000|2022-06-23 08:32:10|414.23|411.83|414.02|411.62|414.23|411.83|414.02|411.62|0
1655973140000|2022-06-23 08:32:20|414.09|411.69|414.51|412.11|414.51|412.11|414.09|411.69|0
1655973150000|2022-06-23 08:32:30|414.09|411.69|413.88|411.48|414.23|411.83|413.88|411.48|0
1655973160000|2022-06-23 08:32:40|414.09|411.69|413.88|411.48|414.09|411.69|413.8|411.4|0
1655973170000|2022-06-23 08:32:50|413.95|411.55|413.88|411.48|413.95|411.55|413.88|411.48|0
1655973180000|2022-06-23 08:33:00|414.02|411.62|414.8|412.4|414.8|412.4|413.88|411.48|0
1655973190000|2022-06-23 08:33:10|414.66|412.26|414.16|411.76|414.66|412.26|414.16|411.76|0
1655973200000|2022-06-23 08:33:20|414.09|411.69|415.02|412.62|415.08|412.68|414.09|411.69|0
1655973210000|2022-06-23 08:33:30|415.23|412.83|415.37|412.97|415.37|412.97|415.23|412.83|0
1655973220000|2022-06-23 08:33:40|415.23|412.83|415.08|412.68|415.23|412.83|415.08|412.68|0
1655973230000|2022-06-23 08:33:50|414.94|412.54|415.23|412.83|415.23|412.83|414.94|412.54|0
1655973240000|2022-06-23 08:34:00|415.16|412.76|415.16|412.76|415.16|412.76|415.16|412.76|0
1655973250000|2022-06-23 08:34:10|415.23|412.83|415.23|412.83|415.37|412.97|415.16|412.76|0
1655973260000|2022-06-23 08:34:20|415.3|412.9|415.23|412.83|415.3|412.9|415.23|412.83|0
1655973270000|2022-06-23 08:34:30|415.37|412.97|415.3|412.9|415.37|412.97|415.3|412.9|0
1655973280000|2022-06-23 08:34:40|415.51|413.11|415.51|413.11|415.51|413.11|415.37|412.97|0
1655973290000|2022-06-23 08:34:50|415.65|413.25|415.65|413.25|415.65|413.25|415.65|413.25|0
1655973300000|2022-06-23 08:35:00|415.73|413.33|415.8|413.4|415.8|413.4|415.65|413.25|0
1655973310000|2022-06-23 08:35:10|415.94|413.54|415.87|413.47|415.94|413.54|415.87|413.47|0
1655973320000|2022-06-23 08:35:20|415.94|413.54|415.94|413.54|415.94|413.54|415.94|413.54|0
1655973330000|2022-06-23 08:35:30|415.8|413.4|415.51|413.11|415.8|413.4|415.51|413.11|0
1655973340000|2022-06-23 08:35:40|415.65|413.25|415.65|413.25|415.65|413.25|415.65|413.25|0
1655973350000|2022-06-23 08:35:50|415.58|413.18|415.8|413.4|415.8|413.4|415.58|413.18|0
1655973370000|2022-06-23 08:36:10|415.87|413.47|416.22|413.82|416.22|413.82|415.87|413.47|0
1655973380000|2022-06-23 08:36:20|416.08|413.68|415.8|413.4|416.08|413.68|415.8|413.4|0
1655973390000|2022-06-23 08:36:30|415.87|413.47|415.87|413.47|415.87|413.47|415.87|413.47|0
1655973400000|2022-06-23 08:36:40|415.79|413.39|415.73|413.33|415.79|413.39|415.73|413.33|0
1655973410000|2022-06-23 08:36:50|415.65|413.25|415.44|413.04|415.65|413.25|415.44|413.04|0
1655973420000|2022-06-23 08:37:00|415.51|413.11|415.65|413.25|415.65|413.25|415.51|413.11|0
1655973430000|2022-06-23 08:37:10|415.44|413.04|415.94|413.54|415.94|413.54|415.44|413.04|0
1655973440000|2022-06-23 08:37:20|415.02|412.62|415.02|412.62|415.02|412.62|415.02|412.62|0
1655973450000|2022-06-23 08:37:30|416.29|413.89|416.29|413.89|416.29|413.89|416.23|413.83|0
1655973460000|2022-06-23 08:37:40|416.58|414.18|416.29|413.89|416.58|414.18|416.29|413.89|0
1655973470000|2022-06-23 08:37:50|416.23|413.83|416.23|413.83|416.29|413.89|416.23|413.83|0
1655973480000|2022-06-23 08:38:00|416.29|413.89|416.08|413.68|416.29|413.89|416.08|413.68|0
1655973490000|2022-06-23 08:38:10|416.01|413.61|416.15|413.75|416.15|413.75|416.01|413.61|0
1655973500000|2022-06-23 08:38:20|416.01|413.61|416.15|413.75|416.15|413.75|416.01|413.61|0
1655973510000|2022-06-23 08:38:30|416.08|413.68|416.08|413.68|416.15|413.75|416.08|413.68|0
1655973520000|2022-06-23 08:38:40|416.01|413.61|416.01|413.61|416.08|413.68|416.01|413.61|0
1655973530000|2022-06-23 08:38:50|415.87|413.47|416.01|413.61|416.01|413.61|415.87|413.47|0
1655973540000|2022-06-23 08:39:00|416.08|413.68|416.08|413.68|416.08|413.68|416.08|413.68|0
1655973550000|2022-06-23 08:39:10|416.01|413.61|416.29|413.89|416.29|413.89|416.01|413.61|0
1655973560000|2022-06-23 08:39:20|416.15|413.75|416.29|413.89|416.29|413.89|416.15|413.75|0
1655973570000|2022-06-23 08:39:30|416.15|413.75|416.58|414.18|416.58|414.18|416.15|413.75|0
1655973580000|2022-06-23 08:39:40|416.51|414.11|416.44|414.04|416.51|414.11|416.29|413.89|0
1655973590000|2022-06-23 08:39:50|416.58|414.18|416.44|414.04|416.58|414.18|416.44|414.04|0
1655973600000|2022-06-23 08:40:00|416.29|413.89|416.29|413.89|416.29|413.89|416.29|413.89|0
1655973610000|2022-06-23 08:40:10|416.22|413.82|416.15|413.75|416.22|413.82|416.15|413.75|0
1655973620000|2022-06-23 08:40:20|416.22|413.82|416.15|413.75|416.22|413.82|416.15|413.75|0
1655973630000|2022-06-23 08:40:30|416.29|413.89|416.29|413.89|416.29|413.89|416.29|413.89|0
1655973640000|2022-06-23 08:40:40|416.15|413.75|415.94|413.54|416.15|413.75|415.87|413.47|0
1655973650000|2022-06-23 08:40:50|415.72|413.32|415.8|413.4|415.8|413.4|415.65|413.25|0
1655973660000|2022-06-23 08:41:00|415.87|413.47|415.72|413.32|415.87|413.47|415.65|413.25|0
1655973670000|2022-06-23 08:41:10|415.58|413.18|415.44|413.04|415.58|413.18|415.44|413.04|0
1655973680000|2022-06-23 08:41:20|415.58|413.18|415.51|413.11|415.58|413.18|415.44|413.04|0
1655973690000|2022-06-23 08:41:30|415.44|413.04|415.44|413.04|415.51|413.11|415.44|413.04|0
1655973700000|2022-06-23 08:41:40|415.37|412.97|415.01|412.61|415.37|412.97|415.01|412.61|0
1655973710000|2022-06-23 08:41:50|414.87|412.47|414.87|412.47|414.87|412.47|414.8|412.4|0
1655973720000|2022-06-23 08:42:00|415.01|412.61|414.87|412.47|415.01|412.61|414.87|412.47|0
1655973730000|2022-06-23 08:42:10|414.8|412.4|414.87|412.47|414.87|412.47|414.8|412.4|0
1655973740000|2022-06-23 08:42:20|415.01|412.61|415.44|413.04|415.44|413.04|415.01|412.61|0
1655973750000|2022-06-23 08:42:30|415.23|412.83|415.23|412.83|415.29|412.89|415.23|412.83|0
1655973760000|2022-06-23 08:42:40|415.51|413.11|415.44|413.04|415.51|413.11|415.44|413.04|0
1655973770000|2022-06-23 08:42:50|415.29|412.89|415.15|412.75|415.29|412.89|415.15|412.75|0
1655973790000|2022-06-23 08:43:10|415.23|412.83|415.86|413.46|415.86|413.46|415.23|412.83|0
1655973800000|2022-06-23 08:43:20|416.15|413.75|416.29|413.89|416.29|413.89|416.15|413.75|0
1655973810000|2022-06-23 08:43:30|416.08|413.68|416.29|413.89|416.29|413.89|416.08|413.68|0
1655973820000|2022-06-23 08:43:40|416.43|414.03|416.22|413.82|416.43|414.03|416.22|413.82|0
1655973830000|2022-06-23 08:43:50|416.08|413.68|416.01|413.61|416.08|413.68|416.01|413.61|0
1655973840000|2022-06-23 08:44:00|415.94|413.54|415.94|413.54|416.01|413.61|415.86|413.46|0
1655973850000|2022-06-23 08:44:10|416.01|413.61|415.86|413.46|416.01|413.61|415.86|413.46|0
1655973860000|2022-06-23 08:44:20|415.94|413.54|415.8|413.4|415.94|413.54|415.8|413.4|0
1655973870000|2022-06-23 08:44:30|416.01|413.61|416.08|413.68|416.08|413.68|415.94|413.54|0
1655973880000|2022-06-23 08:44:40|416.15|413.75|415.65|413.25|416.15|413.75|415.65|413.25|0
1655973890000|2022-06-23 08:44:50|415.58|413.18|415.58|413.18|415.58|413.18|415.58|413.18|0
1655973900000|2022-06-23 08:45:00|415.44|413.04|415.01|412.61|415.44|413.04|415.01|412.61|0
1655973910000|2022-06-23 08:45:10|415.23|412.83|415.23|412.83|415.23|412.83|415.23|412.83|0
1655973920000|2022-06-23 08:45:20|415.15|412.75|414.94|412.54|415.15|412.75|414.87|412.47|0
1655973930000|2022-06-23 08:45:30|414.87|412.47|414.8|412.4|415.01|412.61|414.8|412.4|0
1655973940000|2022-06-23 08:45:40|414.72|412.32|414.87|412.47|414.87|412.47|414.72|412.32|0
1655973950000|2022-06-23 08:45:50|415.01|412.61|415.15|412.75|415.15|412.75|415.01|412.61|0
1655973960000|2022-06-23 08:46:00|414.94|412.54|415.01|412.61|415.08|412.68|414.94|412.54|0
1655973970000|2022-06-23 08:46:10|415.08|412.68|415.44|413.04|415.44|413.04|415.01|412.61|0
1655973980000|2022-06-23 08:46:20|415.37|412.97|415.51|413.11|415.51|413.11|415.37|412.97|0
1655973990000|2022-06-23 08:46:30|415.58|413.18|416.01|413.61|416.01|413.61|415.58|413.18|0
1655974000000|2022-06-23 08:46:40|416.08|413.68|416.01|413.61|416.08|413.68|416.01|413.61|0
1655974010000|2022-06-23 08:46:50|415.86|413.46|415.79|413.39|415.86|413.46|415.79|413.39|0
1655974020000|2022-06-23 08:47:00|415.86|413.46|415.15|412.75|415.86|413.46|415.15|412.75|0
1655974030000|2022-06-23 08:47:10|415.22|412.82|414.87|412.47|415.22|412.82|414.87|412.47|0
1655974040000|2022-06-23 08:47:20|414.94|412.54|415.08|412.68|415.15|412.75|414.94|412.54|0
1655974050000|2022-06-23 08:47:30|415.01|412.61|415.15|412.75|415.15|412.75|415.01|412.61|0
1655974060000|2022-06-23 08:47:40|415.22|412.82|415.22|412.82|415.22|412.82|415.22|412.82|0
1655974070000|2022-06-23 08:47:50|415.29|412.89|415.22|412.82|415.29|412.89|415.15|412.75|0
1655974080000|2022-06-23 08:48:00|415.15|412.75|414.87|412.47|415.15|412.75|414.87|412.47|0
1655974090000|2022-06-23 08:48:10|414.8|412.4|414.87|412.47|414.94|412.54|414.8|412.4|0
1655974100000|2022-06-23 08:48:20|414.8|412.4|415.15|412.75|415.15|412.75|414.8|412.4|0
1655974110000|2022-06-23 08:48:30|415.22|412.82|415.29|412.89|415.29|412.89|415.15|412.75|0
1655974120000|2022-06-23 08:48:40|415.43|413.03|415.22|412.82|415.43|413.03|415.22|412.82|0
1655974130000|2022-06-23 08:48:50|415.15|412.75|415.08|412.68|415.15|412.75|414.94|412.54|0
1655974140000|2022-06-23 08:49:00|415.01|412.61|414.72|412.32|415.01|412.61|414.72|412.32|0
1655974150000|2022-06-23 08:49:10|414.94|412.54|415.01|412.61|415.01|412.61|414.94|412.54|0
1655974160000|2022-06-23 08:49:20|414.87|412.47|414.87|412.47|415.08|412.68|414.87|412.47|0
1655974170000|2022-06-23 08:49:30|414.94|412.54|414.8|412.4|415.01|412.61|414.8|412.4|0
1655974180000|2022-06-23 08:49:40|414.72|412.32|415.01|412.61|415.01|412.61|414.72|412.32|0
1655974190000|2022-06-23 08:49:50|415.15|412.75|415.22|412.82|415.37|412.97|415.15|412.75|0
1655974200000|2022-06-23 08:50:00|415.01|412.61|415.15|412.75|415.15|412.75|415.01|412.61|0
1655974210000|2022-06-23 08:50:10|415.01|412.61|415.01|412.61|415.08|412.68|415.01|412.61|0
1655974220000|2022-06-23 08:50:20|414.94|412.54|414.86|412.46|414.94|412.54|414.86|412.46|0
1655974230000|2022-06-23 08:50:30|415.01|412.61|415.15|412.75|415.15|412.75|415.01|412.61|0
1655974240000|2022-06-23 08:50:40|415.01|412.61|415.15|412.75|415.15|412.75|415.01|412.61|0
1655974250000|2022-06-23 08:50:50|415.29|412.89|415.79|413.39|415.79|413.39|415.29|412.89|0
1655974260000|2022-06-23 08:51:00|415.86|413.46|415.79|413.39|415.86|413.46|415.72|413.32|0
1655974270000|2022-06-23 08:51:10|415.94|413.54|415.86|413.46|416|413.6|415.86|413.46|0
1655974280000|2022-06-23 08:51:20|416|413.6|415.86|413.46|416|413.6|415.86|413.46|0
1655974290000|2022-06-23 08:51:30|415.94|413.54|415.72|413.32|415.94|413.54|415.72|413.32|0
1655974300000|2022-06-23 08:51:40|415.86|413.46|416|413.6|416.08|413.68|415.86|413.46|0
1655974310000|2022-06-23 08:51:50|416.08|413.68|415.94|413.54|416.08|413.68|415.94|413.54|0
1655974320000|2022-06-23 08:52:00|415.65|413.25|414.94|412.54|415.65|413.25|414.94|412.54|0
1655974330000|2022-06-23 08:52:10|415.01|412.61|415.08|412.68|415.08|412.68|414.94|412.54|0
1655974340000|2022-06-23 08:52:20|415.15|412.75|415.15|412.75|415.29|412.89|415.15|412.75|0
1655974350000|2022-06-23 08:52:30|415.01|412.61|415.01|412.61|415.08|412.68|415.01|412.61|0
1655974360000|2022-06-23 08:52:40|415.08|412.68|415.43|413.03|415.43|413.03|415.08|412.68|0
1655974370000|2022-06-23 08:52:50|415.29|412.89|415.22|412.82|415.51|413.11|415.22|412.82|0
1655974380000|2022-06-23 08:53:00|415.29|412.89|415.72|413.32|415.72|413.32|415.29|412.89|0
1655974390000|2022-06-23 08:53:10|415.65|413.25|415.58|413.18|415.65|413.25|415.58|413.18|0
1655974400000|2022-06-23 08:53:20|415.72|413.32|415.79|413.39|415.79|413.39|415.58|413.18|0
1655974410000|2022-06-23 08:53:30|415.72|413.32|415.51|413.11|415.72|413.32|415.51|413.11|0
1655974420000|2022-06-23 08:53:40|415.43|413.03|415.51|413.11|415.58|413.18|415.43|413.03|0
1655974430000|2022-06-23 08:53:50|415.43|413.03|415.72|413.32|415.72|413.32|415.43|413.03|0
1655974440000|2022-06-23 08:54:00|415.86|413.46|416|413.6|416|413.6|415.79|413.39|0
1655974450000|2022-06-23 08:54:10|415.86|413.46|416|413.6|416|413.6|415.86|413.46|0
1655974460000|2022-06-23 08:54:20|415.86|413.46|416|413.6|416|413.6|415.86|413.46|0
1655974470000|2022-06-23 08:54:30|416.08|413.68|416.15|413.75|416.15|413.75|416.08|413.68|0
1655974480000|2022-06-23 08:54:40|416.22|413.82|416.15|413.75|416.29|413.89|416.15|413.75|0
1655974490000|2022-06-23 08:54:50|416|413.6|416|413.6|416|413.6|416|413.6|0
1655974500000|2022-06-23 08:55:00|416.15|413.75|416.08|413.68|416.15|413.75|416.08|413.68|0
1655974510000|2022-06-23 08:55:10|416.14|413.74|415.86|413.46|416.14|413.74|415.86|413.46|0
1655974530000|2022-06-23 08:55:30|416|413.6|416.14|413.74|416.14|413.74|416|413.6|0
1655974550000|2022-06-23 08:55:50|416|413.6|416.14|413.74|416.22|413.82|416|413.6|0
1655974560000|2022-06-23 08:56:00|416.22|413.82|416.29|413.89|416.29|413.89|416.22|413.82|0
1655974570000|2022-06-23 08:56:10|416|413.6|415.86|413.46|416|413.6|415.86|413.46|0
1655974580000|2022-06-23 08:56:20|415.57|413.17|415.79|413.39|415.79|413.39|415.43|413.03|0
1655974590000|2022-06-23 08:56:30|415.86|413.46|415.57|413.17|415.86|413.46|415.57|413.17|0
1655974600000|2022-06-23 08:56:40|416.29|413.89|416|413.6|416.29|413.89|416|413.6|0
1655974610000|2022-06-23 08:56:50|415.86|413.46|415|412.6|415.86|413.46|415|412.6|0
1655974620000|2022-06-23 08:57:00|415.08|412.68|414.65|412.25|415.08|412.68|414.65|412.25|0
1655974630000|2022-06-23 08:57:10|414.44|412.04|414.65|412.25|414.65|412.25|414.44|412.04|0
1655974640000|2022-06-23 08:57:20|414.58|412.18|414.58|412.18|414.58|412.18|414.58|412.18|0
1655974650000|2022-06-23 08:57:30|414.72|412.32|414.72|412.32|414.72|412.32|414.72|412.32|0
1655974660000|2022-06-23 08:57:40|415.29|412.89|415|412.6|415.29|412.89|415|412.6|0
1655974670000|2022-06-23 08:57:50|415.29|412.89|415.08|412.68|415.29|412.89|415.08|412.68|0
1655974680000|2022-06-23 08:58:00|415.15|412.75|415|412.6|415.15|412.75|415|412.6|0
1655974690000|2022-06-23 08:58:10|415.29|412.89|415.65|413.25|415.72|413.32|415.29|412.89|0
1655974700000|2022-06-23 08:58:20|415.57|413.17|415.57|413.17|415.57|413.17|415.57|413.17|0
1655974710000|2022-06-23 08:58:30|415.51|413.11|415.72|413.32|415.72|413.32|415.43|413.03|0
1655974720000|2022-06-23 08:58:40|415.57|413.17|415.51|413.11|415.57|413.17|415.43|413.03|0
1655974730000|2022-06-23 08:58:50|415.43|413.03|415.29|412.89|415.57|413.17|415.15|412.75|0
1655974740000|2022-06-23 08:59:00|415.43|413.03|415.43|413.03|415.57|413.17|415.43|413.03|0
1655974750000|2022-06-23 08:59:10|415.51|413.11|415.43|413.03|415.57|413.17|415.43|413.03|0
1655974760000|2022-06-23 08:59:20|415.5|413.1|415.5|413.1|415.5|413.1|415.43|413.03|0
1655974770000|2022-06-23 08:59:30|415.43|413.03|415.36|412.96|415.43|413.03|415.36|412.96|0
1655974780000|2022-06-23 08:59:40|415.29|412.89|415.5|413.1|415.5|413.1|415.29|412.89|0
1655974790000|2022-06-23 08:59:50|415.43|413.03|415.36|412.96|415.43|413.03|415.29|412.89|0
1655974800000|2022-06-23 09:00:00|415.29|412.89|415.29|412.89|415.43|413.03|415.29|412.89|0
1655974810000|2022-06-23 09:00:10|415.43|413.03|415.65|413.25|415.65|413.25|415.43|413.03|0
1655974820000|2022-06-23 09:00:20|415.57|413.17|415.65|413.25|415.65|413.25|415.57|413.17|0
1655974830000|2022-06-23 09:00:30|415.72|413.32|415.72|413.32|415.72|413.32|415.72|413.32|0
1655974840000|2022-06-23 09:00:40|415.43|413.03|415.08|412.68|415.43|413.03|415.08|412.68|0
1655974850000|2022-06-23 09:00:50|415.15|412.75|415.22|412.82|415.22|412.82|415.08|412.68|0
1655974860000|2022-06-23 09:01:00|415.29|412.89|415.36|412.96|415.43|413.03|415.29|412.89|0
1655974870000|2022-06-23 09:01:10|415.43|413.03|415.43|413.03|415.5|413.1|415.43|413.03|0
1655974880000|2022-06-23 09:01:20|415.36|412.96|415.43|413.03|415.43|413.03|415.36|412.96|0
1655974890000|2022-06-23 09:01:30|415.29|412.89|415.08|412.68|415.29|412.89|415.08|412.68|0
1655974900000|2022-06-23 09:01:40|415.15|412.75|415.29|412.89|415.36|412.96|415.15|412.75|0
1655974910000|2022-06-23 09:01:50|415.08|412.68|414.86|412.46|415.15|412.75|414.86|412.46|0
1655974920000|2022-06-23 09:02:00|415|412.6|414.72|412.32|415|412.6|414.72|412.32|0
1655974930000|2022-06-23 09:02:10|414.22|411.82|414.22|411.82|414.29|411.89|414.15|411.75|0
1655974940000|2022-06-23 09:02:20|414.29|411.89|414.22|411.82|414.29|411.89|414.22|411.82|0
1655974950000|2022-06-23 09:02:30|414.15|411.75|414.15|411.75|414.15|411.75|414.15|411.75|0
1655974970000|2022-06-23 09:02:50|413.87|411.47|414.01|411.61|414.01|411.61|413.87|411.47|0
1655974980000|2022-06-23 09:03:00|414.15|411.75|413.86|411.46|414.15|411.75|413.86|411.46|0
1655974990000|2022-06-23 09:03:10|413.94|411.54|413.86|411.46|414.01|411.61|413.86|411.46|0
1655975000000|2022-06-23 09:03:20|413.72|411.32|413.65|411.25|413.72|411.32|413.65|411.25|0
1655975010000|2022-06-23 09:03:30|413.72|411.32|412.59|410.19|413.72|411.32|412.59|410.19|0
1655975020000|2022-06-23 09:03:40|412.73|410.33|412.73|410.33|412.73|410.33|412.66|410.26|0
1655975030000|2022-06-23 09:03:50|412.59|410.19|412.73|410.33|412.73|410.33|412.59|410.19|0
1655975040000|2022-06-23 09:04:00|412.8|410.4|412.66|410.26|412.8|410.4|412.66|410.26|0
1655975050000|2022-06-23 09:04:10|412.8|410.4|413.15|410.75|413.3|410.9|412.8|410.4|0
1655975060000|2022-06-23 09:04:20|413.09|410.69|413.44|411.04|413.58|411.18|413.09|410.69|0
1655975070000|2022-06-23 09:04:30|413.3|410.9|412.87|410.47|413.3|410.9|412.87|410.47|0
1655975080000|2022-06-23 09:04:40|413.09|410.69|412.94|410.54|413.15|410.75|412.87|410.47|0
1655975090000|2022-06-23 09:04:50|412.87|410.47|412.73|410.33|412.87|410.47|412.59|410.19|0
1655975100000|2022-06-23 09:05:00|412.87|410.47|412.87|410.47|412.87|410.47|412.87|410.47|0
1655975110000|2022-06-23 09:05:10|412.8|410.4|412.45|410.05|412.8|410.4|412.45|410.05|0
1655975120000|2022-06-23 09:05:20|412.59|410.19|412.59|410.19|412.73|410.33|412.59|410.19|0
1655975130000|2022-06-23 09:05:30|412.45|410.05|412.66|410.26|412.66|410.26|412.45|410.05|0
1655975140000|2022-06-23 09:05:40|412.87|410.47|412.8|410.4|413.01|410.61|412.8|410.4|0
1655975150000|2022-06-23 09:05:50|412.87|410.47|412.73|410.33|412.87|410.47|412.73|410.33|0
1655975160000|2022-06-23 09:06:00|412.87|410.47|412.66|410.26|412.87|410.47|412.52|410.12|0
1655975170000|2022-06-23 09:06:10|412.8|410.4|412.59|410.19|412.8|410.4|412.59|410.19|0
1655975180000|2022-06-23 09:06:20|412.44|410.04|412.52|410.12|412.52|410.12|412.44|410.04|0
1655975190000|2022-06-23 09:06:30|412.59|410.19|412.59|410.19|412.59|410.19|412.59|410.19|0
1655975200000|2022-06-23 09:06:40|412.73|410.33|412.8|410.4|412.8|410.4|412.59|410.19|0
1655975210000|2022-06-23 09:06:50|412.87|410.47|412.94|410.54|412.94|410.54|412.87|410.47|0
1655975220000|2022-06-23 09:07:00|413.01|410.61|412.87|410.47|413.09|410.69|412.87|410.47|0
1655975230000|2022-06-23 09:07:10|412.94|410.54|413.01|410.61|413.01|410.61|412.87|410.47|0
1655975240000|2022-06-23 09:07:20|412.94|410.54|412.87|410.47|412.94|410.54|412.8|410.4|0
1655975250000|2022-06-23 09:07:30|413.01|410.61|413.15|410.75|413.23|410.83|413.01|410.61|0
1655975260000|2022-06-23 09:07:40|412.94|410.54|412.94|410.54|412.94|410.54|412.87|410.47|0
1655975270000|2022-06-23 09:07:50|412.87|410.47|413.01|410.61|413.01|410.61|412.87|410.47|0
1655975280000|2022-06-23 09:08:00|413.09|410.69|412.94|410.54|413.09|410.69|412.94|410.54|0
1655975290000|2022-06-23 09:08:10|413.09|410.69|413.15|410.75|413.23|410.83|413.09|410.69|0
1655975300000|2022-06-23 09:08:20|413.01|410.61|413.01|410.61|413.01|410.61|413.01|410.61|0
1655975310000|2022-06-23 09:08:30|413.09|410.69|413.08|410.68|413.15|410.75|413.08|410.68|0
1655975320000|2022-06-23 09:08:40|413.15|410.75|412.87|410.47|413.15|410.75|412.87|410.47|0
1655975330000|2022-06-23 09:08:50|413.01|410.61|413.23|410.83|413.23|410.83|413.01|410.61|0
1655975340000|2022-06-23 09:09:00|413.29|410.89|413.01|410.61|413.29|410.89|413.01|410.61|0
1655975350000|2022-06-23 09:09:10|413.29|410.89|413.44|411.04|413.72|411.32|413.29|410.89|0
1655975360000|2022-06-23 09:09:20|413.37|410.97|413.44|411.04|413.44|411.04|413.29|410.89|0
1655975370000|2022-06-23 09:09:30|413.37|410.97|413.58|411.18|413.58|411.18|413.37|410.97|0
1655975380000|2022-06-23 09:09:40|413.44|411.04|413.58|411.18|413.58|411.18|413.44|411.04|0
1655975390000|2022-06-23 09:09:50|413.29|410.89|413.44|411.04|413.51|411.11|413.29|410.89|0
1655975400000|2022-06-23 09:10:00|413.29|410.89|413.44|411.04|413.51|411.11|413.29|410.89|0
1655975410000|2022-06-23 09:10:10|413.29|410.89|413.15|410.75|413.44|411.04|413.15|410.75|0
1655975420000|2022-06-23 09:10:20|413.08|410.68|413.15|410.75|413.15|410.75|412.87|410.47|0
1655975430000|2022-06-23 09:10:30|413.29|410.89|412.87|410.47|413.29|410.89|412.87|410.47|0
1655975450000|2022-06-23 09:10:50|412.73|410.33|412.58|410.18|412.73|410.33|412.58|410.18|0
1655975460000|2022-06-23 09:11:00|412.66|410.26|413.01|410.61|413.01|410.61|412.66|410.26|0
1655975470000|2022-06-23 09:11:10|412.58|410.18|412.87|410.47|412.87|410.47|412.58|410.18|0
1655975480000|2022-06-23 09:11:20|412.8|410.4|412.8|410.4|412.87|410.47|412.66|410.26|0
1655975490000|2022-06-23 09:11:30|412.73|410.33|412.8|410.4|412.87|410.47|412.73|410.33|0
1655975500000|2022-06-23 09:11:40|412.87|410.47|413.01|410.61|413.01|410.61|412.87|410.47|0
1655975510000|2022-06-23 09:11:50|412.94|410.54|412.94|410.54|412.94|410.54|412.8|410.4|0
1655975520000|2022-06-23 09:12:00|413.15|410.75|413.08|410.68|413.15|410.75|413.08|410.68|0
1655975530000|2022-06-23 09:12:10|413.01|410.61|413.15|410.75|413.15|410.75|413.01|410.61|0
1655975540000|2022-06-23 09:12:20|413.08|410.68|413.01|410.61|413.08|410.68|413.01|410.61|0
1655975550000|2022-06-23 09:12:30|413.15|410.75|413.08|410.68|413.15|410.75|413.08|410.68|0
1655975560000|2022-06-23 09:12:40|413.15|410.75|412.73|410.33|413.15|410.75|412.58|410.18|0
1655975570000|2022-06-23 09:12:50|412.87|410.47|412.73|410.33|412.94|410.54|412.73|410.33|0
1655975580000|2022-06-23 09:13:00|412.8|410.4|412.73|410.33|412.87|410.47|412.73|410.33|0
1655975590000|2022-06-23 09:13:10|412.94|410.54|412.73|410.33|412.94|410.54|412.66|410.26|0
1655975600000|2022-06-23 09:13:20|412.87|410.47|412.66|410.26|412.87|410.47|412.66|410.26|0
1655975610000|2022-06-23 09:13:30|412.8|410.4|412.66|410.26|412.8|410.4|412.66|410.26|0
1655975620000|2022-06-23 09:13:40|412.58|410.18|412.44|410.04|412.58|410.18|412.44|410.04|0
1655975630000|2022-06-23 09:13:50|412.16|409.76|412.16|409.76|412.23|409.83|412.16|409.76|0
1655975640000|2022-06-23 09:14:00|412.3|409.9|410.46|408.06|412.3|409.9|410.46|408.06|0
1655975650000|2022-06-23 09:14:10|410.32|407.92|410.32|407.92|410.32|407.92|410.32|407.92|0
1655975660000|2022-06-23 09:14:20|410.39|407.99|409.12|406.72|410.39|407.99|409.12|406.72|0
1655975670000|2022-06-23 09:14:30|409.19|406.79|409.05|406.65|409.19|406.79|409.05|406.65|0
1655975680000|2022-06-23 09:14:40|408.98|406.58|409.12|406.72|409.12|406.72|408.91|406.51|0
1655975690000|2022-06-23 09:14:50|409.05|406.65|408.91|406.51|409.05|406.65|408.91|406.51|0
1655975700000|2022-06-23 09:15:00|408.77|406.37|408.63|406.23|408.77|406.37|408.63|406.23|0
1655975710000|2022-06-23 09:15:10|408.49|406.09|408.49|406.09|408.56|406.16|408.49|406.09|0
1655975720000|2022-06-23 09:15:20|408.14|405.74|408.84|406.44|408.84|406.44|408.14|405.74|0
1655975730000|2022-06-23 09:15:30|408.77|406.37|408.7|406.3|408.91|406.51|408.7|406.3|0
1655975740000|2022-06-23 09:15:40|408.63|406.23|408.63|406.23|408.63|406.23|408.63|406.23|0
1655975750000|2022-06-23 09:15:50|408.49|406.09|408.35|405.95|408.49|406.09|408.21|405.81|0
1655975760000|2022-06-23 09:16:00|408.21|405.81|408.2|405.8|408.35|405.95|408.2|405.8|0
1655975770000|2022-06-23 09:16:10|407.92|405.52|408.2|405.8|408.28|405.88|407.92|405.52|0
1655975780000|2022-06-23 09:16:20|408.42|406.02|408.7|406.3|408.91|406.51|408.42|406.02|0
1655975790000|2022-06-23 09:16:30|408.35|405.95|408.49|406.09|408.49|406.09|408.35|405.95|0
1655975800000|2022-06-23 09:16:40|408.35|405.95|408.49|406.09|408.49|406.09|408.35|405.95|0
1655975810000|2022-06-23 09:16:50|408.63|406.23|408.63|406.23|408.63|406.23|408.56|406.16|0
1655975820000|2022-06-23 09:17:00|408.49|406.09|408.35|405.95|408.49|406.09|408.35|405.95|0
1655975830000|2022-06-23 09:17:10|408.49|406.09|408.49|406.09|408.49|406.09|408.49|406.09|0
1655975840000|2022-06-23 09:17:20|408.63|406.23|408.56|406.16|408.77|406.37|408.56|406.16|0
1655975850000|2022-06-23 09:17:30|408.49|406.09|408.63|406.23|408.63|406.23|408.49|406.09|0
1655975860000|2022-06-23 09:17:40|408.77|406.37|408.63|406.23|408.77|406.37|408.63|406.23|0
1655975870000|2022-06-23 09:17:50|408.77|406.37|408.35|405.95|408.77|406.37|408.35|405.95|0
1655975880000|2022-06-23 09:18:00|408.2|405.8|408.06|405.66|408.2|405.8|407.92|405.52|0
1655975890000|2022-06-23 09:18:10|408.2|405.8|408.34|405.94|408.34|405.94|408.14|405.74|0
1655975900000|2022-06-23 09:18:20|408.49|406.09|408.49|406.09|408.49|406.09|408.49|406.09|0
1655975910000|2022-06-23 09:18:30|408.34|405.94|408.63|406.23|408.63|406.23|408.34|405.94|0
1655975920000|2022-06-23 09:18:40|408.7|406.3|409.12|406.72|409.12|406.72|408.7|406.3|0
1655975930000|2022-06-23 09:18:50|409.05|406.65|409.05|406.65|409.19|406.79|409.05|406.65|0
1655975940000|2022-06-23 09:19:00|409.19|406.79|408.98|406.58|409.19|406.79|408.77|406.37|0
1655975950000|2022-06-23 09:19:10|409.05|406.65|408.77|406.37|409.05|406.65|408.77|406.37|0
1655975960000|2022-06-23 09:19:20|408.84|406.44|408.77|406.37|408.98|406.58|408.77|406.37|0
1655975970000|2022-06-23 09:19:30|408.84|406.44|409.19|406.79|409.19|406.79|408.77|406.37|0
1655975980000|2022-06-23 09:19:40|409.12|406.72|409.26|406.86|409.26|406.86|409.05|406.65|0
1655975990000|2022-06-23 09:19:50|409.33|406.93|409.47|407.07|409.47|407.07|409.26|406.86|0
1655976000000|2022-06-23 09:20:00|409.33|406.93|409.33|406.93|409.47|407.07|409.33|406.93|0
1655976010000|2022-06-23 09:20:10|409.4|407|409.19|406.79|409.4|407|409.19|406.79|0
1655976020000|2022-06-23 09:20:20|409.33|406.93|409.33|406.93|409.33|406.93|409.33|406.93|0
1655976030000|2022-06-23 09:20:30|409.19|406.79|409.33|406.93|409.4|407|409.19|406.79|0
1655976040000|2022-06-23 09:20:40|409.26|406.86|409.19|406.79|409.26|406.86|409.12|406.72|0
1655976050000|2022-06-23 09:20:50|409.33|406.93|409.19|406.79|409.33|406.93|409.19|406.79|0
1655976060000|2022-06-23 09:21:00|409.26|406.86|409.12|406.72|409.47|407.07|409.12|406.72|0
1655976070000|2022-06-23 09:21:10|409.19|406.79|409.05|406.65|409.19|406.79|409.05|406.65|0
1655976080000|2022-06-23 09:21:20|409.26|406.86|409.19|406.79|409.26|406.86|409.19|406.79|0
1655976090000|2022-06-23 09:21:30|409.12|406.72|409.47|407.07|409.47|407.07|409.05|406.65|0
1655976100000|2022-06-23 09:21:40|409.61|407.21|409.75|407.35|409.75|407.35|409.61|407.21|0
1655976110000|2022-06-23 09:21:50|409.89|407.49|410.89|408.49|410.89|408.49|409.89|407.49|0
1655976120000|2022-06-23 09:22:00|409.53|407.13|409.68|407.28|409.96|407.56|409.53|407.13|0
1655976130000|2022-06-23 09:22:10|409.96|407.56|409.75|407.35|409.96|407.56|409.75|407.35|0
1655976140000|2022-06-23 09:22:20|409.82|407.42|409.75|407.35|409.82|407.42|409.68|407.28|0
1655976150000|2022-06-23 09:22:30|409.82|407.42|409.68|407.28|409.82|407.42|409.68|407.28|0
1655976160000|2022-06-23 09:22:40|409.75|407.35|410.1|407.7|410.17|407.77|409.75|407.35|0
1655976170000|2022-06-23 09:22:50|409.68|407.28|409.61|407.21|409.68|407.28|409.53|407.13|0
1655976180000|2022-06-23 09:23:00|409.68|407.28|409.75|407.35|409.75|407.35|409.68|407.28|0
1655976190000|2022-06-23 09:23:10|409.82|407.42|409.82|407.42|409.82|407.42|409.82|407.42|0
1655976200000|2022-06-23 09:23:20|409.68|407.28|409.25|406.85|409.68|407.28|409.25|406.85|0
1655976210000|2022-06-23 09:23:30|409.18|406.78|409.33|406.93|409.39|406.99|409.11|406.71|0
1655976220000|2022-06-23 09:23:40|409.25|406.85|409.18|406.78|409.25|406.85|409.18|406.78|0
1655976230000|2022-06-23 09:23:50|409.11|406.71|409.18|406.78|409.18|406.78|408.97|406.57|0
1655976240000|2022-06-23 09:24:00|409.25|406.85|409.61|407.21|409.61|407.21|409.25|406.85|0
1655976250000|2022-06-23 09:24:10|409.75|407.35|410.24|407.84|410.24|407.84|409.75|407.35|0
1655976260000|2022-06-23 09:24:20|410.31|407.91|409.96|407.56|410.52|408.12|409.96|407.56|0
1655976270000|2022-06-23 09:24:30|410.03|407.63|410.24|407.84|410.24|407.84|410.03|407.63|0
1655976280000|2022-06-23 09:24:40|410.31|407.91|410.24|407.84|410.38|407.98|410.24|407.84|0
1655976290000|2022-06-23 09:24:50|410.31|407.91|410.31|407.91|410.38|407.98|410.31|407.91|0
1655976300000|2022-06-23 09:25:00|410.38|407.98|410.38|407.98|410.38|407.98|410.38|407.98|0
1655976310000|2022-06-23 09:25:10|410.52|408.12|410.81|408.41|410.81|408.41|410.45|408.05|0
1655976320000|2022-06-23 09:25:20|410.66|408.26|410.52|408.12|410.66|408.26|410.52|408.12|0
1655976330000|2022-06-23 09:25:30|410.6|408.2|410.6|408.2|410.6|408.2|410.52|408.12|0
1655976340000|2022-06-23 09:25:40|410.45|408.05|410.6|408.2|410.6|408.2|410.45|408.05|0
1655976350000|2022-06-23 09:25:50|410.66|408.26|410.45|408.05|410.66|408.26|410.45|408.05|0
1655976360000|2022-06-23 09:26:00|410.38|407.98|410.31|407.91|410.38|407.98|410.31|407.91|0
1655976370000|2022-06-23 09:26:10|410.38|407.98|410.6|408.2|410.74|408.34|410.38|407.98|0
1655976380000|2022-06-23 09:26:20|410.66|408.26|410.45|408.05|410.74|408.34|410.45|408.05|0
1655976390000|2022-06-23 09:26:30|410.38|407.98|410.38|407.98|410.45|408.05|410.38|407.98|0
1655976400000|2022-06-23 09:26:40|410.24|407.84|410.52|408.12|410.66|408.26|410.24|407.84|0
1655976410000|2022-06-23 09:26:50|410.74|408.34|410.95|408.55|410.95|408.55|410.74|408.34|0
1655976420000|2022-06-23 09:27:00|411.02|408.62|410.95|408.55|411.02|408.62|410.95|408.55|0
1655976430000|2022-06-23 09:27:10|411.02|408.62|410.95|408.55|411.02|408.62|410.95|408.55|0
1655976440000|2022-06-23 09:27:20|411.09|408.69|410.74|408.34|411.09|408.69|410.66|408.26|0
1655976450000|2022-06-23 09:27:30|410.8|408.4|410.6|408.2|410.8|408.4|410.6|408.2|0
1655976460000|2022-06-23 09:27:40|410.8|408.4|410.8|408.4|410.8|408.4|410.8|408.4|0
1655976470000|2022-06-23 09:27:50|410.66|408.26|410.52|408.12|410.8|408.4|410.52|408.12|0
1655976480000|2022-06-23 09:28:00|410.45|408.05|410.24|407.84|410.45|408.05|410.24|407.84|0
1655976490000|2022-06-23 09:28:10|410.45|408.05|410.38|407.98|410.45|408.05|410.38|407.98|0
1655976500000|2022-06-23 09:28:20|410.31|407.91|410.17|407.77|410.31|407.91|410.17|407.77|0
1655976510000|2022-06-23 09:28:30|410.1|407.7|410.38|407.98|410.38|407.98|410.1|407.7|0
1655976520000|2022-06-23 09:28:40|410.31|407.91|410.24|407.84|410.31|407.91|410.24|407.84|0
1655976530000|2022-06-23 09:28:50|410.03|407.63|409.89|407.49|410.03|407.63|409.89|407.49|0
1655976540000|2022-06-23 09:29:00|409.81|407.41|409.81|407.41|409.81|407.41|409.81|407.41|0
1655976550000|2022-06-23 09:29:10|410.1|407.7|410.1|407.7|410.1|407.7|410.1|407.7|0
1655976560000|2022-06-23 09:29:20|410.31|407.91|410.31|407.91|410.31|407.91|410.31|407.91|0
1655976570000|2022-06-23 09:29:30|410.24|407.84|410.24|407.84|410.31|407.91|410.17|407.77|0
1655976580000|2022-06-23 09:29:40|410.17|407.77|410.1|407.7|410.24|407.84|410.1|407.7|0
1655976590000|2022-06-23 09:29:50|410.17|407.77|410.17|407.77|410.17|407.77|410.17|407.77|0
1655976600000|2022-06-23 09:30:00|410.38|407.98|410.24|407.84|410.38|407.98|410.24|407.84|0
1655976610000|2022-06-23 09:30:10|410.45|408.05|410.66|408.26|410.66|408.26|410.45|408.05|0
1655976620000|2022-06-23 09:30:20|410.74|408.34|410.74|408.34|410.74|408.34|410.74|408.34|0
1655976630000|2022-06-23 09:30:30|411.16|408.76|411.16|408.76|411.23|408.83|411.16|408.76|0
1655976640000|2022-06-23 09:30:40|411.23|408.83|411.23|408.83|411.23|408.83|411.09|408.69|0
1655976650000|2022-06-23 09:30:50|411.3|408.9|411.3|408.9|411.3|408.9|411.3|408.9|0
1655976660000|2022-06-23 09:31:00|411.23|408.83|411.37|408.97|411.37|408.97|411.23|408.83|0
1655976670000|2022-06-23 09:31:10|411.3|408.9|411.37|408.97|411.37|408.97|411.3|408.9|0
1655976680000|2022-06-23 09:31:20|411.3|408.9|411.65|409.25|411.65|409.25|411.3|408.9|0
1655976690000|2022-06-23 09:31:30|410.94|408.54|411.02|408.62|411.02|408.62|410.8|408.4|0
1655976700000|2022-06-23 09:31:40|410.88|408.48|411.16|408.76|411.16|408.76|410.88|408.48|0
1655976710000|2022-06-23 09:31:50|411.02|408.62|410.59|408.19|411.09|408.69|410.59|408.19|0
1655976720000|2022-06-23 09:32:00|410.45|408.05|410.45|408.05|410.52|408.12|410.31|407.91|0
1655976730000|2022-06-23 09:32:10|410.38|407.98|410.45|408.05|410.45|408.05|410.38|407.98|0
1655976740000|2022-06-23 09:32:20|410.24|407.84|410.52|408.12|410.52|408.12|410.24|407.84|0
1655976750000|2022-06-23 09:32:30|410.59|408.19|410.66|408.26|410.66|408.26|410.52|408.12|0
1655976760000|2022-06-23 09:32:40|410.8|408.4|410.8|408.4|410.8|408.4|410.8|408.4|0
1655976770000|2022-06-23 09:32:50|410.88|408.48|410.73|408.33|410.88|408.48|410.66|408.26|0
1655976780000|2022-06-23 09:33:00|410.88|408.48|410.88|408.48|410.88|408.48|410.88|408.48|0
1655976790000|2022-06-23 09:33:10|410.94|408.54|411.09|408.69|411.09|408.69|410.94|408.54|0
1655976800000|2022-06-23 09:33:20|411.02|408.62|410.94|408.54|411.09|408.69|410.94|408.54|0
1655976810000|2022-06-23 09:33:30|411.09|408.69|410.94|408.54|411.09|408.69|410.94|408.54|0
1655976820000|2022-06-23 09:33:40|411.02|408.62|410.66|408.26|411.02|408.62|410.66|408.26|0
1655976830000|2022-06-23 09:33:50|410.59|408.19|410.73|408.33|410.73|408.33|410.59|408.19|0
1655976840000|2022-06-23 09:34:00|410.66|408.26|410.66|408.26|410.66|408.26|410.52|408.12|0
1655976850000|2022-06-23 09:34:10|410.59|408.19|410.45|408.05|410.66|408.26|410.45|408.05|0
1655976860000|2022-06-23 09:34:20|410.52|408.12|410.45|408.05|410.52|408.12|410.45|408.05|0
1655976870000|2022-06-23 09:34:30|410.38|407.98|410.38|407.98|410.38|407.98|410.38|407.98|0
1655976880000|2022-06-23 09:34:40|410.52|408.12|410.45|408.05|410.52|408.12|410.38|407.98|0
1655976890000|2022-06-23 09:34:50|410.52|408.12|410.38|407.98|410.52|408.12|410.38|407.98|0
1655976900000|2022-06-23 09:35:00|410.24|407.84|410.8|408.4|410.8|408.4|410.24|407.84|0
1655976910000|2022-06-23 09:35:10|410.66|408.26|411.08|408.68|411.08|408.68|410.66|408.26|0
1655976920000|2022-06-23 09:35:20|411.02|408.62|411.02|408.62|411.02|408.62|410.94|408.54|0
1655976930000|2022-06-23 09:35:30|411.08|408.68|411.16|408.76|411.23|408.83|411.08|408.68|0
1655976940000|2022-06-23 09:35:40|411.08|408.68|411.16|408.76|411.16|408.76|411.08|408.68|0
1655976950000|2022-06-23 09:35:50|411.23|408.83|410.8|408.4|411.23|408.83|410.73|408.33|0
1655976960000|2022-06-23 09:36:00|410.73|408.33|410.52|408.12|410.73|408.33|410.52|408.12|0
1655976970000|2022-06-23 09:36:10|410.59|408.19|410.66|408.26|410.66|408.26|410.59|408.19|0
1655976980000|2022-06-23 09:36:20|410.59|408.19|410.52|408.12|410.59|408.19|410.45|408.05|0
1655976990000|2022-06-23 09:36:30|410.59|408.19|410.66|408.26|410.66|408.26|410.52|408.12|0
1655977000000|2022-06-23 09:36:40|410.8|408.4|410.8|408.4|410.8|408.4|410.8|408.4|0
1655977010000|2022-06-23 09:36:50|410.73|408.33|410.73|408.33|410.73|408.33|410.73|408.33|0
1655977020000|2022-06-23 09:37:00|410.8|408.4|410.87|408.47|410.87|408.47|410.66|408.26|0
1655977030000|2022-06-23 09:37:10|410.8|408.4|410.73|408.33|410.94|408.54|410.73|408.33|0
1655977040000|2022-06-23 09:37:20|410.66|408.26|411.08|408.68|411.08|408.68|410.66|408.26|0
1655977050000|2022-06-23 09:37:30|411.02|408.62|410.73|408.33|411.02|408.62|410.73|408.33|0
1655977060000|2022-06-23 09:37:40|410.66|408.26|410.59|408.19|410.66|408.26|410.52|408.12|0
1655977070000|2022-06-23 09:37:50|410.87|408.47|410.87|408.47|410.87|408.47|410.87|408.47|0
1655977080000|2022-06-23 09:38:00|411.02|408.62|410.87|408.47|411.02|408.62|410.87|408.47|0
1655977090000|2022-06-23 09:38:10|410.73|408.33|410.73|408.33|410.73|408.33|410.66|408.26|0
1655977100000|2022-06-23 09:38:20|410.8|408.4|410.59|408.19|410.8|408.4|410.59|408.19|0
1655977110000|2022-06-23 09:38:30|410.8|408.4|410.52|408.12|410.8|408.4|410.52|408.12|0
1655977120000|2022-06-23 09:38:40|410.59|408.19|410.52|408.12|410.66|408.26|410.52|408.12|0
1655977130000|2022-06-23 09:38:50|410.45|408.05|410.45|408.05|410.45|408.05|410.45|408.05|0
1655977140000|2022-06-23 09:39:00|410.38|407.98|410.23|407.83|410.52|408.12|410.23|407.83|0
1655977150000|2022-06-23 09:39:10|410.17|407.77|409.95|407.55|410.17|407.77|409.95|407.55|0
1655977160000|2022-06-23 09:39:20|409.81|407.41|409.6|407.2|409.81|407.41|409.6|407.2|0
1655977170000|2022-06-23 09:39:30|409.67|407.27|409.32|406.92|409.67|407.27|409.32|406.92|0
1655977180000|2022-06-23 09:39:40|409.25|406.85|409.53|407.13|409.6|407.2|409.25|406.85|0
1655977190000|2022-06-23 09:39:50|409.32|406.92|409.39|406.99|409.53|407.13|409.32|406.92|0
1655977200000|2022-06-23 09:40:00|409.53|407.13|409.46|407.06|409.53|407.13|409.46|407.06|0
1655977210000|2022-06-23 09:40:10|409.32|406.92|409.32|406.92|409.39|406.99|409.32|406.92|0
1655977220000|2022-06-23 09:40:20|409.39|406.99|409.39|406.99|409.46|407.06|409.39|406.99|0
1655977230000|2022-06-23 09:40:30|409.46|407.06|409.1|406.7|409.53|407.13|409.1|406.7|0
1655977240000|2022-06-23 09:40:40|408.96|406.56|409.18|406.78|409.18|406.78|408.96|406.56|0
1655977250000|2022-06-23 09:40:50|409.25|406.85|409.39|406.99|409.39|406.99|409.25|406.85|0
1655977260000|2022-06-23 09:41:00|409.53|407.13|409.39|406.99|409.53|407.13|409.39|406.99|0
1655977270000|2022-06-23 09:41:10|409.53|407.13|409.32|406.92|409.53|407.13|409.32|406.92|0
1655977280000|2022-06-23 09:41:20|409.25|406.85|409.1|406.7|409.25|406.85|409.1|406.7|0
1655977290000|2022-06-23 09:41:30|409.25|406.85|409.18|406.78|409.25|406.85|409.18|406.78|0
1655977300000|2022-06-23 09:41:40|409.1|406.7|408.96|406.56|409.1|406.7|408.96|406.56|0
1655977310000|2022-06-23 09:41:50|408.68|406.28|408.68|406.28|408.75|406.35|408.68|406.28|0
1655977320000|2022-06-23 09:42:00|408.61|406.21|408.82|406.42|409.1|406.7|408.61|406.21|0
1655977330000|2022-06-23 09:42:10|408.96|406.56|408.96|406.56|408.96|406.56|408.82|406.42|0
1655977340000|2022-06-23 09:42:20|408.9|406.5|408.9|406.5|408.9|406.5|408.68|406.28|0
1655977350000|2022-06-23 09:42:30|408.82|406.42|408.68|406.28|408.82|406.42|408.68|406.28|0
1655977360000|2022-06-23 09:42:40|408.61|406.21|408.61|406.21|408.61|406.21|408.61|406.21|0
1655977370000|2022-06-23 09:42:50|408.54|406.14|408.54|406.14|408.54|406.14|408.54|406.14|0
1655977380000|2022-06-23 09:43:00|408.4|406|408.4|406|408.47|406.07|408.4|406|0
1655977390000|2022-06-23 09:43:10|408.12|405.72|408.12|405.72|408.12|405.72|407.98|405.58|0
1655977400000|2022-06-23 09:43:20|408.19|405.79|408.19|405.79|408.19|405.79|408.19|405.79|0
1655977410000|2022-06-23 09:43:30|408.12|405.72|408.12|405.72|408.26|405.86|408.12|405.72|0
1655977430000|2022-06-23 09:43:50|407.98|405.58|407.98|405.58|407.98|405.58|407.98|405.58|0
1655977450000|2022-06-23 09:44:10|407.69|405.29|407.84|405.44|407.84|405.44|407.69|405.29|0
1655977460000|2022-06-23 09:44:20|407.98|405.58|407.83|405.43|407.98|405.58|407.83|405.43|0
1655977470000|2022-06-23 09:44:30|407.41|405.01|407.41|405.01|407.41|405.01|407.41|405.01|0
1655977480000|2022-06-23 09:44:40|407.91|405.51|407.83|405.43|407.91|405.51|407.83|405.43|0
1655977490000|2022-06-23 09:44:50|407.69|405.29|407.35|404.95|407.69|405.29|407.27|404.87|0
1655977500000|2022-06-23 09:45:00|407.27|404.87|407.77|405.37|407.77|405.37|407.27|404.87|0
1655977510000|2022-06-23 09:45:10|407.83|405.43|407.98|405.58|407.98|405.58|407.83|405.43|0
1655977520000|2022-06-23 09:45:20|407.91|405.51|408.12|405.72|408.19|405.79|407.91|405.51|0
1655977530000|2022-06-23 09:45:30|407.98|405.58|407.91|405.51|407.98|405.58|407.91|405.51|0
1655977540000|2022-06-23 09:45:40|407.98|405.58|407.27|404.87|407.98|405.58|407.27|404.87|0
1655977550000|2022-06-23 09:45:50|407.13|404.73|407.27|404.87|407.41|405.01|407.13|404.73|0
1655977560000|2022-06-23 09:46:00|407.41|405.01|407.41|405.01|407.41|405.01|407.27|404.87|0
1655977570000|2022-06-23 09:46:10|407.49|405.09|407.49|405.09|407.49|405.09|407.41|405.01|0
1655977580000|2022-06-23 09:46:20|407.41|405.01|407.41|405.01|407.49|405.09|407.41|405.01|0
1655977590000|2022-06-23 09:46:30|407.69|405.29|407.69|405.29|407.69|405.29|407.69|405.29|0
1655977600000|2022-06-23 09:46:40|407.41|405.01|407.27|404.87|407.41|405.01|407.27|404.87|0
1655977610000|2022-06-23 09:46:50|407.13|404.73|407.2|404.8|407.27|404.87|407.13|404.73|0
1655977620000|2022-06-23 09:47:00|407.13|404.73|406.71|404.31|407.2|404.8|406.57|404.17|0
1655977630000|2022-06-23 09:47:10|406.85|404.45|406.85|404.45|406.85|404.45|406.85|404.45|0
1655977640000|2022-06-23 09:47:20|406.99|404.59|406.99|404.59|406.99|404.59|406.99|404.59|0
1655977650000|2022-06-23 09:47:30|407.13|404.73|407.27|404.87|407.27|404.87|407.13|404.73|0
1655977660000|2022-06-23 09:47:40|407.13|404.73|407.13|404.73|407.13|404.73|407.06|404.66|0
1655977670000|2022-06-23 09:47:50|406.99|404.59|406.92|404.52|406.99|404.59|406.92|404.52|0
1655977680000|2022-06-23 09:48:00|406.99|404.59|406.99|404.59|407.13|404.73|406.99|404.59|0
1655977690000|2022-06-23 09:48:10|407.06|404.66|407.27|404.87|407.27|404.87|407.06|404.66|0
1655977700000|2022-06-23 09:48:20|407.13|404.73|407.13|404.73|407.13|404.73|407.13|404.73|0
1655977710000|2022-06-23 09:48:30|407.27|404.87|407.63|405.23|407.63|405.23|407.27|404.87|0
1655977720000|2022-06-23 09:48:40|407.69|405.29|407.83|405.43|407.83|405.43|407.69|405.29|0
1655977730000|2022-06-23 09:48:50|407.77|405.37|407.83|405.43|407.83|405.43|407.77|405.37|0
1655977740000|2022-06-23 09:49:00|407.97|405.57|407.97|405.57|407.97|405.57|407.91|405.51|0
1655977750000|2022-06-23 09:49:10|407.91|405.51|408.11|405.71|408.11|405.71|407.91|405.51|0
1655977760000|2022-06-23 09:49:20|408.26|405.86|408.11|405.71|408.26|405.86|408.11|405.71|0
1655977770000|2022-06-23 09:49:30|408.19|405.79|407.91|405.51|408.19|405.79|407.91|405.51|0
1655977780000|2022-06-23 09:49:40|407.97|405.57|408.05|405.65|408.05|405.65|407.97|405.57|0
1655977790000|2022-06-23 09:49:50|407.97|405.57|407.83|405.43|407.97|405.57|407.83|405.43|0
1655977800000|2022-06-23 09:50:00|407.91|405.51|407.77|405.37|407.91|405.51|407.69|405.29|0
1655977810000|2022-06-23 09:50:10|407.69|405.29|407.77|405.37|407.77|405.37|407.69|405.29|0
1655977820000|2022-06-23 09:50:20|407.55|405.15|407.55|405.15|407.55|405.15|407.55|405.15|0
1655977830000|2022-06-23 09:50:30|407.48|405.08|407.48|405.08|407.48|405.08|407.48|405.08|0
1655977840000|2022-06-23 09:50:40|407.55|405.15|407.41|405.01|407.55|405.15|407.41|405.01|0
1655977850000|2022-06-23 09:50:50|407.48|405.08|407.41|405.01|407.48|405.08|407.41|405.01|0
1655977860000|2022-06-23 09:51:00|407.55|405.15|407.55|405.15|407.62|405.22|407.55|405.15|0
1655977870000|2022-06-23 09:51:10|407.69|405.29|407.83|405.43|407.83|405.43|407.69|405.29|0
1655977880000|2022-06-23 09:51:20|407.76|405.36|407.76|405.36|407.83|405.43|407.76|405.36|0
1655977890000|2022-06-23 09:51:30|407.41|405.01|407.41|405.01|407.41|405.01|407.41|405.01|0
1655977900000|2022-06-23 09:51:40|407.34|404.94|406.78|404.38|407.34|404.94|406.78|404.38|0
1655977910000|2022-06-23 09:51:50|406.71|404.31|406.99|404.59|406.99|404.59|406.71|404.31|0
1655977920000|2022-06-23 09:52:00|407.06|404.66|406.85|404.45|407.06|404.66|406.85|404.45|0
1655977930000|2022-06-23 09:52:10|407.13|404.73|407.27|404.87|407.27|404.87|407.13|404.73|0
1655977940000|2022-06-23 09:52:20|407.41|405.01|407.41|405.01|407.41|405.01|407.41|405.01|0
1655977950000|2022-06-23 09:52:30|407.62|405.22|407.76|405.36|407.76|405.36|407.62|405.22|0
1655977960000|2022-06-23 09:52:40|407.69|405.29|407.83|405.43|407.83|405.43|407.69|405.29|0
1655977970000|2022-06-23 09:52:50|407.62|405.22|407.41|405.01|407.69|405.29|407.41|405.01|0
1655977980000|2022-06-23 09:53:00|407.62|405.22|407.55|405.15|407.62|405.22|407.55|405.15|0
1655977990000|2022-06-23 09:53:10|407.69|405.29|407.62|405.22|407.69|405.29|407.55|405.15|0
1655978000000|2022-06-23 09:53:20|407.34|404.94|407.27|404.87|407.34|404.94|407.06|404.66|0
1655978010000|2022-06-23 09:53:30|407.2|404.8|406.99|404.59|407.2|404.8|406.99|404.59|0
1655978020000|2022-06-23 09:53:40|407.13|404.73|406.85|404.45|407.13|404.73|406.85|404.45|0
1655978030000|2022-06-23 09:53:50|406.92|404.52|406.99|404.59|406.99|404.59|406.92|404.52|0
1655978040000|2022-06-23 09:54:00|406.85|404.45|406.71|404.31|406.92|404.52|406.71|404.31|0
1655978050000|2022-06-23 09:54:10|407.13|404.73|407.13|404.73|407.13|404.73|407.06|404.66|0
1655978060000|2022-06-23 09:54:20|407.2|404.8|407.2|404.8|407.27|404.87|407.2|404.8|0
1655978070000|2022-06-23 09:54:30|407.13|404.73|407.13|404.73|407.13|404.73|407.13|404.73|0
1655978080000|2022-06-23 09:54:40|407.27|404.87|407.13|404.73|407.27|404.87|407.13|404.73|0
1655978090000|2022-06-23 09:54:50|407.06|404.66|407.13|404.73|407.13|404.73|406.99|404.59|0
1655978100000|2022-06-23 09:55:00|407.2|404.8|407.27|404.87|407.27|404.87|407.13|404.73|0
1655978110000|2022-06-23 09:55:10|407.13|404.73|407.13|404.73|407.13|404.73|407.13|404.73|0
1655978120000|2022-06-23 09:55:20|407.06|404.66|407.41|405.01|407.48|405.08|407.06|404.66|0
1655978130000|2022-06-23 09:55:30|407.06|404.66|406.92|404.52|407.06|404.66|406.85|404.45|0
1655978140000|2022-06-23 09:55:40|406.85|404.45|406.64|404.24|406.85|404.45|406.57|404.17|0
1655978150000|2022-06-23 09:55:50|406.57|404.17|405.72|403.32|406.57|404.17|405.66|403.26|0
1655978160000|2022-06-23 09:56:00|406|403.6|406.28|403.88|406.28|403.88|406|403.6|0
1655978170000|2022-06-23 09:56:10|406.14|403.74|406|403.6|406.14|403.74|406|403.6|0
1655978180000|2022-06-23 09:56:20|405.58|403.18|405.72|403.32|405.72|403.32|405.58|403.18|0
1655978190000|2022-06-23 09:56:30|405.58|403.18|405.3|402.9|405.58|403.18|405.3|402.9|0
1655978200000|2022-06-23 09:56:40|404.88|402.48|405.02|402.62|405.02|402.62|404.88|402.48|0
1655978210000|2022-06-23 09:56:50|405.3|402.9|405.3|402.9|405.3|402.9|405.16|402.76|0
1655978220000|2022-06-23 09:57:00|405.02|402.62|405.16|402.76|405.16|402.76|404.88|402.48|0
1655978230000|2022-06-23 09:57:10|405.3|402.9|404.88|402.48|405.3|402.9|404.81|402.41|0
1655978240000|2022-06-23 09:57:20|405.16|402.76|404.88|402.48|405.16|402.76|404.88|402.48|0
1655978250000|2022-06-23 09:57:30|404.95|402.55|404.88|402.48|404.95|402.55|404.74|402.34|0
1655978260000|2022-06-23 09:57:40|404.46|402.06|404.53|402.13|404.53|402.13|404.39|401.99|0
1655978270000|2022-06-23 09:57:50|404.46|402.06|404.6|402.2|404.6|402.2|404.46|402.06|0
1655978280000|2022-06-23 09:58:00|404.39|401.99|404.6|402.2|404.6|402.2|404.39|401.99|0
1655978290000|2022-06-23 09:58:10|404.67|402.27|404.6|402.2|404.74|402.34|404.6|402.2|0
1655978300000|2022-06-23 09:58:20|404.74|402.34|404.74|402.34|404.88|402.48|404.74|402.34|0
1655978310000|2022-06-23 09:58:30|404.32|401.92|404.46|402.06|404.46|402.06|404.32|401.92|0
1655978320000|2022-06-23 09:58:40|404.39|401.99|404.74|402.34|404.74|402.34|404.39|401.99|0
1655978330000|2022-06-23 09:58:50|404.67|402.27|404.18|401.78|404.67|402.27|404.18|401.78|0
1655978340000|2022-06-23 09:59:00|404.39|401.99|404.74|402.34|404.74|402.34|404.39|401.99|0
1655978350000|2022-06-23 09:59:10|404.81|402.41|404.88|402.48|404.88|402.48|404.81|402.41|0
1655978360000|2022-06-23 09:59:20|404.81|402.41|404.95|402.55|405.02|402.62|404.81|402.41|0
1655978370000|2022-06-23 09:59:30|404.88|402.48|405.72|403.32|405.72|403.32|404.88|402.48|0
1655978380000|2022-06-23 09:59:40|405.86|403.46|405.72|403.32|405.86|403.46|405.72|403.32|0
1655978390000|2022-06-23 09:59:50|406|403.6|406|403.6|406|403.6|405.93|403.53|0
1655978400000|2022-06-23 10:00:00|405.72|403.32|405.3|402.9|405.72|403.32|405.3|402.9|0
1655978410000|2022-06-23 10:00:10|405.37|402.97|405.44|403.04|405.51|403.11|405.37|402.97|0
1655978420000|2022-06-23 10:00:20|405.58|403.18|405.44|403.04|405.58|403.18|405.44|403.04|0
1655978430000|2022-06-23 10:00:30|405.58|403.18|405.51|403.11|405.58|403.18|405.51|403.11|0
1655978440000|2022-06-23 10:00:40|405.44|403.04|405.44|403.04|405.58|403.18|405.44|403.04|0
1655978460000|2022-06-23 10:01:00|405.51|403.11|405.86|403.46|405.86|403.46|405.51|403.11|0
1655978470000|2022-06-23 10:01:10|406.14|403.74|406.28|403.88|406.28|403.88|406.14|403.74|0
1655978480000|2022-06-23 10:01:20|406.14|403.74|406.21|403.81|406.21|403.81|406|403.6|0
1655978490000|2022-06-23 10:01:30|406.14|403.74|405.86|403.46|406.28|403.88|405.86|403.46|0
1655978500000|2022-06-23 10:01:40|405.93|403.53|406|403.6|406|403.6|405.93|403.53|0
1655978510000|2022-06-23 10:01:50|406.21|403.81|405.93|403.53|406.21|403.81|405.86|403.46|0
1655978520000|2022-06-23 10:02:00|405.86|403.46|406.14|403.74|406.14|403.74|405.86|403.46|0
1655978530000|2022-06-23 10:02:10|405.93|403.53|405.86|403.46|405.93|403.53|405.79|403.39|0
1655978540000|2022-06-23 10:02:20|405.93|403.53|405.93|403.53|406|403.6|405.93|403.53|0
1655978550000|2022-06-23 10:02:30|405.44|403.04|405.65|403.25|405.65|403.25|405.44|403.04|0
1655978560000|2022-06-23 10:02:40|405.58|403.18|405.3|402.9|405.58|403.18|405.3|402.9|0
1655978570000|2022-06-23 10:02:50|405.37|402.97|405.44|403.04|405.51|403.11|405.37|402.97|0
1655978580000|2022-06-23 10:03:00|405.51|403.11|406|403.6|406|403.6|405.51|403.11|0
1655978590000|2022-06-23 10:03:10|406.07|403.67|405.93|403.53|406.07|403.67|405.93|403.53|0
1655978600000|2022-06-23 10:03:20|406.21|403.81|405.86|403.46|406.21|403.81|405.86|403.46|0
1655978610000|2022-06-23 10:03:30|405.79|403.39|405.58|403.18|405.79|403.39|405.58|403.18|0
1655978620000|2022-06-23 10:03:40|405.65|403.25|405.93|403.53|406|403.6|405.65|403.25|0
1655978630000|2022-06-23 10:03:50|406|403.6|406.28|403.88|406.28|403.88|406|403.6|0
1655978640000|2022-06-23 10:04:00|406.35|403.95|406.21|403.81|406.42|404.02|406.21|403.81|0
1655978650000|2022-06-23 10:04:10|406.14|403.74|406.21|403.81|406.21|403.81|406.14|403.74|0
1655978660000|2022-06-23 10:04:20|406.07|403.67|405.93|403.53|406.07|403.67|405.93|403.53|0
1655978670000|2022-06-23 10:04:30|406|403.6|406.07|403.67|406.07|403.67|405.93|403.53|0
1655978680000|2022-06-23 10:04:40|406|403.6|405.72|403.32|406|403.6|405.72|403.32|0
1655978690000|2022-06-23 10:04:50|405.86|403.46|405.86|403.46|405.86|403.46|405.79|403.39|0
1655978700000|2022-06-23 10:05:00|405.79|403.39|405.93|403.53|405.93|403.53|405.79|403.39|0
1655978710000|2022-06-23 10:05:10|405.86|403.46|405.79|403.39|405.86|403.46|405.79|403.39|0
1655978720000|2022-06-23 10:05:20|405.72|403.32|405.65|403.25|405.93|403.53|405.65|403.25|0
1655978730000|2022-06-23 10:05:30|405.58|403.18|405.58|403.18|405.58|403.18|405.58|403.18|0
1655978740000|2022-06-23 10:05:40|405.65|403.25|405.65|403.25|405.65|403.25|405.58|403.18|0
1655978750000|2022-06-23 10:05:50|405.72|403.32|405.86|403.46|405.86|403.46|405.72|403.32|0
1655978760000|2022-06-23 10:06:00|405.79|403.39|405.86|403.46|405.86|403.46|405.79|403.39|0
1655978770000|2022-06-23 10:06:10|405.72|403.32|405.72|403.32|405.72|403.32|405.72|403.32|0
1655978780000|2022-06-23 10:06:20|405.51|403.11|405.51|403.11|405.51|403.11|405.51|403.11|0
1655978790000|2022-06-23 10:06:30|405.58|403.18|406|403.6|406|403.6|405.58|403.18|0
1655978800000|2022-06-23 10:06:40|405.93|403.53|405.86|403.46|406|403.6|405.72|403.32|0
1655978810000|2022-06-23 10:06:50|405.72|403.32|405.72|403.32|405.79|403.39|405.72|403.32|0
1655978820000|2022-06-23 10:07:00|405.65|403.25|405.44|403.04|405.72|403.32|405.44|403.04|0
1655978830000|2022-06-23 10:07:10|405.37|402.97|405.44|403.04|405.44|403.04|405.37|402.97|0
1655978840000|2022-06-23 10:07:20|405.37|402.97|405.3|402.9|405.37|402.97|405.3|402.9|0
1655978850000|2022-06-23 10:07:30|405.44|403.04|405.72|403.32|405.72|403.32|405.44|403.04|0
1655978860000|2022-06-23 10:07:40|405.58|403.18|405.72|403.32|405.72|403.32|405.58|403.18|0
1655978870000|2022-06-23 10:07:50|405.65|403.25|405.65|403.25|405.65|403.25|405.58|403.18|0
1655978880000|2022-06-23 10:08:00|405.02|402.62|405.16|402.76|405.16|402.76|405.02|402.62|0
1655978890000|2022-06-23 10:08:10|405.09|402.69|404.95|402.55|405.09|402.69|404.81|402.41|0
1655978900000|2022-06-23 10:08:20|405.02|402.62|404.46|402.06|405.02|402.62|404.46|402.06|0
1655978910000|2022-06-23 10:08:30|404.53|402.13|404.39|401.99|404.6|402.2|404.39|401.99|0
1655978920000|2022-06-23 10:08:40|404.32|401.92|404.39|401.99|404.46|402.06|404.32|401.92|0
1655978930000|2022-06-23 10:08:50|404.25|401.85|404.25|401.85|404.25|401.85|404.18|401.78|0
1655978940000|2022-06-23 10:09:00|404.32|401.92|404.32|401.92|404.32|401.92|404.25|401.85|0
1655978950000|2022-06-23 10:09:10|404.39|401.99|404.39|401.99|404.46|402.06|404.25|401.85|0
1655978960000|2022-06-23 10:09:20|404.32|401.92|404.46|402.06|404.46|402.06|404.25|401.85|0
1655978970000|2022-06-23 10:09:30|404.81|402.41|404.88|402.48|404.88|402.48|404.74|402.34|0
1655978980000|2022-06-23 10:09:40|405.02|402.62|405.02|402.62|405.02|402.62|405.02|402.62|0
1655978990000|2022-06-23 10:09:50|405.09|402.69|404.74|402.34|405.09|402.69|404.74|402.34|0
1655979000000|2022-06-23 10:10:00|404.67|402.27|404.74|402.34|404.74|402.34|404.67|402.27|0
1655979010000|2022-06-23 10:10:10|404.67|402.27|404.74|402.34|404.81|402.41|404.67|402.27|0
1655979020000|2022-06-23 10:10:20|404.88|402.48|405.16|402.76|405.16|402.76|404.88|402.48|0
1655979030000|2022-06-23 10:10:30|405.02|402.62|404.6|402.2|405.09|402.69|404.6|402.2|0
1655979040000|2022-06-23 10:10:40|404.74|402.34|404.39|401.99|404.74|402.34|404.39|401.99|0
1655979050000|2022-06-23 10:10:50|404.25|401.85|404.04|401.64|404.25|401.85|403.9|401.5|0
1655979060000|2022-06-23 10:11:00|403.97|401.57|403.62|401.22|403.97|401.57|403.62|401.22|0
1655979070000|2022-06-23 10:11:10|403.55|401.15|403.55|401.15|403.55|401.15|403.48|401.08|0
1655979080000|2022-06-23 10:11:20|403.41|401.01|403.41|401.01|403.48|401.08|403.41|401.01|0
1655979090000|2022-06-23 10:11:30|403.48|401.08|403.34|400.94|403.48|401.08|403.34|400.94|0
1655979100000|2022-06-23 10:11:40|403.06|400.66|402.99|400.59|403.13|400.73|402.99|400.59|0
1655979110000|2022-06-23 10:11:50|403.06|400.66|402.92|400.52|403.06|400.66|402.92|400.52|0
1655979120000|2022-06-23 10:12:00|402.99|400.59|403.06|400.66|403.06|400.66|402.99|400.59|0
1655979130000|2022-06-23 10:12:10|403.27|400.87|403.34|400.94|403.34|400.94|403.2|400.8|0
1655979140000|2022-06-23 10:12:20|403.27|400.87|403.06|400.66|403.27|400.87|403.06|400.66|0
1655979150000|2022-06-23 10:12:30|402.99|400.59|402.92|400.52|402.99|400.59|402.92|400.52|0
1655979160000|2022-06-23 10:12:40|402.99|400.59|402.85|400.45|402.99|400.59|402.85|400.45|0
1655979170000|2022-06-23 10:12:50|402.78|400.38|402.85|400.45|402.85|400.45|402.78|400.38|0
1655979180000|2022-06-23 10:13:00|402.78|400.38|402.78|400.38|402.78|400.38|402.78|400.38|0
1655979190000|2022-06-23 10:13:10|402.92|400.52|402.64|400.24|402.92|400.52|402.64|400.24|0
1655979200000|2022-06-23 10:13:20|402.78|400.38|402.78|400.38|402.78|400.38|402.78|400.38|0
1655979210000|2022-06-23 10:13:30|402.85|400.45|403.06|400.66|403.13|400.73|402.85|400.45|0
1655979220000|2022-06-23 10:13:40|402.92|400.52|403.55|401.15|403.62|401.22|402.92|400.52|0
1655979230000|2022-06-23 10:13:50|403.62|401.22|403.76|401.36|403.76|401.36|403.62|401.22|0
1655979250000|2022-06-23 10:14:10|403.9|401.5|404.04|401.64|404.04|401.64|403.9|401.5|0
1655979260000|2022-06-23 10:14:20|403.55|401.15|403.55|401.15|403.55|401.15|403.55|401.15|0
1655979270000|2022-06-23 10:14:30|403.48|401.08|402.92|400.52|403.48|401.08|402.92|400.52|0
1655979280000|2022-06-23 10:14:40|403.06|400.66|402.99|400.59|403.06|400.66|402.99|400.59|0
1655979290000|2022-06-23 10:14:50|403.2|400.8|403.34|400.94|403.34|400.94|403.2|400.8|0
1655979300000|2022-06-23 10:15:00|403.41|401.01|403.34|400.94|403.41|401.01|403.34|400.94|0
1655979320000|2022-06-23 10:15:20|403.48|401.08|403.34|400.94|403.48|401.08|403.34|400.94|0
1655979330000|2022-06-23 10:15:30|403.41|401.01|403.48|401.08|403.48|401.08|403.27|400.87|0
1655979340000|2022-06-23 10:15:40|403.62|401.22|403.9|401.5|403.9|401.5|403.62|401.22|0
1655979350000|2022-06-23 10:15:50|403.83|401.43|404.03|401.63|404.03|401.63|403.83|401.43|0
1655979360000|2022-06-23 10:16:00|403.97|401.57|403.89|401.49|403.97|401.57|403.89|401.49|0
1655979370000|2022-06-23 10:16:10|404.03|401.63|404.11|401.71|404.11|401.71|404.03|401.63|0
1655979380000|2022-06-23 10:16:20|403.34|400.94|403.76|401.36|403.76|401.36|403.34|400.94|0
1655979390000|2022-06-23 10:16:30|403.89|401.49|404.03|401.63|404.03|401.63|403.89|401.49|0
1655979400000|2022-06-23 10:16:40|403.89|401.49|403.75|401.35|403.89|401.49|403.75|401.35|0
1655979420000|2022-06-23 10:17:00|403.83|401.43|403.75|401.35|403.83|401.43|403.62|401.22|0
1655979430000|2022-06-23 10:17:10|403.89|401.49|404.17|401.77|404.17|401.77|403.89|401.49|0
1655979440000|2022-06-23 10:17:20|404.11|401.71|404.11|401.71|404.11|401.71|404.11|401.71|0
1655979450000|2022-06-23 10:17:30|404.17|401.77|404.17|401.77|404.17|401.77|404.11|401.71|0
1655979460000|2022-06-23 10:17:40|404.25|401.85|404.17|401.77|404.25|401.85|403.89|401.49|0
1655979470000|2022-06-23 10:17:50|404.11|401.71|404.11|401.71|404.11|401.71|404.11|401.71|0
1655979480000|2022-06-23 10:18:00|404.03|401.63|404.25|401.85|404.25|401.85|404.03|401.63|0
1655979490000|2022-06-23 10:18:10|404.17|401.77|404.17|401.77|404.17|401.77|404.17|401.77|0
1655979500000|2022-06-23 10:18:20|404.03|401.63|404.03|401.63|404.03|401.63|404.03|401.63|0
1655979510000|2022-06-23 10:18:30|404.11|401.71|404.31|401.91|404.31|401.91|404.11|401.71|0
1655979520000|2022-06-23 10:18:40|404.45|402.05|403.61|401.21|404.45|402.05|403.61|401.21|0
1655979530000|2022-06-23 10:18:50|403.89|401.49|403.75|401.35|403.89|401.49|403.69|401.29|0
1655979540000|2022-06-23 10:19:00|403.61|401.21|403.75|401.35|403.75|401.35|403.61|401.21|0
1655979550000|2022-06-23 10:19:10|403.61|401.21|403.61|401.21|403.69|401.29|403.47|401.07|0
1655979560000|2022-06-23 10:19:20|403.83|401.43|403.97|401.57|404.03|401.63|403.83|401.43|0
1655979570000|2022-06-23 10:19:30|404.03|401.63|403.89|401.49|404.03|401.63|403.89|401.49|0
1655979580000|2022-06-23 10:19:40|404.03|401.63|404.11|401.71|404.17|401.77|404.03|401.63|0
1655979590000|2022-06-23 10:19:50|404.03|401.63|404.03|401.63|404.11|401.71|403.89|401.49|0
1655979600000|2022-06-23 10:20:00|403.75|401.35|403.89|401.49|403.89|401.49|403.75|401.35|0
1655979620000|2022-06-23 10:20:20|403.75|401.35|403.75|401.35|403.75|401.35|403.75|401.35|0
1655979630000|2022-06-23 10:20:30|403.69|401.29|403.75|401.35|403.75|401.35|403.69|401.29|0
1655979640000|2022-06-23 10:20:40|404.17|401.77|404.11|401.71|404.17|401.77|404.11|401.71|0
1655979650000|2022-06-23 10:20:50|404.17|401.77|404.11|401.71|404.17|401.77|404.03|401.63|0
1655979660000|2022-06-23 10:21:00|403.89|401.49|403.97|401.57|403.97|401.57|403.89|401.49|0
1655979670000|2022-06-23 10:21:10|404.03|401.63|404.03|401.63|404.03|401.63|404.03|401.63|0
1655979680000|2022-06-23 10:21:20|403.89|401.49|403.89|401.49|403.89|401.49|403.89|401.49|0
1655979690000|2022-06-23 10:21:30|403.97|401.57|404.45|402.05|404.45|402.05|403.97|401.57|0
1655979700000|2022-06-23 10:21:40|404.31|401.91|404.17|401.77|404.31|401.91|404.17|401.77|0
1655979710000|2022-06-23 10:21:50|404.25|401.85|404.03|401.63|404.25|401.85|404.03|401.63|0
1655979720000|2022-06-23 10:22:00|404.17|401.77|404.11|401.71|404.17|401.77|404.03|401.63|0
1655979730000|2022-06-23 10:22:10|403.47|401.07|403.41|401.01|403.61|401.21|403.41|401.01|0
1655979740000|2022-06-23 10:22:20|403.47|401.07|403.75|401.35|403.75|401.35|403.47|401.07|0
1655979750000|2022-06-23 10:22:30|403.61|401.21|403.75|401.35|403.75|401.35|403.61|401.21|0
1655979760000|2022-06-23 10:22:40|403.61|401.21|403.61|401.21|403.61|401.21|403.61|401.21|0
1655979770000|2022-06-23 10:22:50|403.97|401.57|403.89|401.49|403.97|401.57|403.89|401.49|0
1655979780000|2022-06-23 10:23:00|403.75|401.35|403.47|401.07|403.75|401.35|403.47|401.07|0
1655979790000|2022-06-23 10:23:10|403.41|401.01|404.33|401.93|404.33|401.93|403.41|401.01|0
1655979800000|2022-06-23 10:23:20|404.4|402|404.4|402|404.4|402|404.33|401.93|0
1655979810000|2022-06-23 10:23:30|404.33|401.93|404.12|401.72|404.33|401.93|403.98|401.58|0
1655979820000|2022-06-23 10:23:40|404.26|401.86|404.19|401.79|404.26|401.86|404.19|401.79|0
1655979830000|2022-06-23 10:23:50|404.33|401.93|403.98|401.58|404.33|401.93|403.84|401.44|0
1655979840000|2022-06-23 10:24:00|403.91|401.51|403.98|401.58|403.98|401.58|403.91|401.51|0
1655979850000|2022-06-23 10:24:10|403.91|401.51|403.84|401.44|403.91|401.51|403.84|401.44|0
1655979860000|2022-06-23 10:24:20|403.7|401.3|403.84|401.44|403.84|401.44|403.7|401.3|0
1655979870000|2022-06-23 10:24:30|403.98|401.58|403.98|401.58|403.98|401.58|403.91|401.51|0
1655979900000|2022-06-23 10:25:00|404.05|401.65|403.84|401.44|404.05|401.65|403.84|401.44|0
1655979910000|2022-06-23 10:25:10|403.77|401.37|403.84|401.44|403.91|401.51|403.77|401.37|0
1655979920000|2022-06-23 10:25:20|403.7|401.3|403.56|401.16|403.7|401.3|403.56|401.16|0
1655979930000|2022-06-23 10:25:30|403.5|401.1|403.36|400.96|403.5|401.1|403.36|400.96|0
1655979940000|2022-06-23 10:25:40|403.42|401.02|403.28|400.88|403.56|401.16|403.28|400.88|0
1655979950000|2022-06-23 10:25:50|403.42|401.02|403.22|400.82|403.42|401.02|403.14|400.74|0
1655979960000|2022-06-23 10:26:00|403.28|400.88|403.28|400.88|403.28|400.88|403.22|400.82|0
1655979970000|2022-06-23 10:26:10|403.42|401.02|403.36|400.96|403.5|401.1|403.36|400.96|0
1655979980000|2022-06-23 10:26:20|403.14|400.74|403.22|400.82|403.22|400.82|403.14|400.74|0
1655979990000|2022-06-23 10:26:30|403.14|400.74|403.14|400.74|403.14|400.74|403.08|400.68|0
1655980000000|2022-06-23 10:26:40|403.28|400.88|403.28|400.88|403.28|400.88|403.28|400.88|0
1655980010000|2022-06-23 10:26:50|403.14|400.74|403.08|400.68|403.14|400.74|403|400.6|0
1655980020000|2022-06-23 10:27:00|403|400.6|402.17|399.77|403|400.6|402.17|399.77|0
1655980030000|2022-06-23 10:27:10|402.31|399.91|402.17|399.77|402.31|399.91|402.17|399.77|0
1655980040000|2022-06-23 10:27:20|402.03|399.63|402.03|399.63|402.17|399.77|402.03|399.63|0
1655980050000|2022-06-23 10:27:30|401.96|399.56|402.38|399.98|402.38|399.98|401.96|399.56|0
1655980060000|2022-06-23 10:27:40|402.31|399.91|401.96|399.56|402.45|400.05|401.96|399.56|0
1655980070000|2022-06-23 10:27:50|402.03|399.63|402.03|399.63|402.31|399.91|402.03|399.63|0
1655980080000|2022-06-23 10:28:00|402.17|399.77|402.17|399.77|402.17|399.77|402.03|399.63|0
1655980090000|2022-06-23 10:28:10|401.96|399.56|401.89|399.49|402.03|399.63|401.89|399.49|0
1655980100000|2022-06-23 10:28:20|401.75|399.35|401.47|399.07|401.75|399.35|401.47|399.07|0
1655980110000|2022-06-23 10:28:30|401.61|399.21|401.33|398.93|401.61|399.21|401.33|398.93|0
1655980120000|2022-06-23 10:28:40|401.2|398.8|401.2|398.8|401.2|398.8|401.06|398.66|0
1655980130000|2022-06-23 10:28:50|401.47|399.07|401.33|398.93|401.47|399.07|401.33|398.93|0
1655980140000|2022-06-23 10:29:00|401.47|399.07|401.27|398.87|401.55|399.15|401.27|398.87|0
1655980150000|2022-06-23 10:29:10|401.2|398.8|401.33|398.93|401.33|398.93|401.2|398.8|0
1655980160000|2022-06-23 10:29:20|401.06|398.66|401.13|398.73|401.13|398.73|401.06|398.66|0
1655980170000|2022-06-23 10:29:30|401.06|398.66|401.13|398.73|401.13|398.73|401.06|398.66|0
1655980180000|2022-06-23 10:29:40|401.06|398.66|401.33|398.93|401.33|398.93|401.06|398.66|0
1655980190000|2022-06-23 10:29:50|401.2|398.8|401.2|398.8|401.27|398.87|401.2|398.8|0
1655980220000|2022-06-23 10:30:20|401.33|398.93|401.33|398.93|401.33|398.93|401.33|398.93|0
1655980230000|2022-06-23 10:30:30|401.47|399.07|401.55|399.15|401.55|399.15|401.47|399.07|0
1655980240000|2022-06-23 10:30:40|401.75|399.35|402.1|399.7|402.1|399.7|401.75|399.35|0
1655980250000|2022-06-23 10:30:50|402.31|399.91|402.31|399.91|402.31|399.91|402.17|399.77|0
1655980260000|2022-06-23 10:31:00|402.45|400.05|402.45|400.05|402.66|400.26|402.45|400.05|0
1655980270000|2022-06-23 10:31:10|402.52|400.12|403.08|400.68|403.08|400.68|402.52|400.12|0
1655980280000|2022-06-23 10:31:20|403|400.6|403.08|400.68|403.08|400.68|403|400.6|0
1655980290000|2022-06-23 10:31:30|403.21|400.81|403.49|401.09|403.49|401.09|403.14|400.74|0
1655980300000|2022-06-23 10:31:40|403.42|401.02|403.35|400.95|403.42|401.02|403.35|400.95|0
1655980310000|2022-06-23 10:31:50|403.42|401.02|403.42|401.02|403.49|401.09|403.42|401.02|0
1655980320000|2022-06-23 10:32:00|403.28|400.88|403.28|400.88|403.28|400.88|403.14|400.74|0
1655980330000|2022-06-23 10:32:10|403.21|400.81|403.28|400.88|403.35|400.95|403.21|400.81|0
1655980340000|2022-06-23 10:32:20|403.21|400.81|403|400.6|403.21|400.81|402.86|400.46|0
1655980350000|2022-06-23 10:32:30|402.86|400.46|402.94|400.54|403|400.6|402.86|400.46|0
1655980360000|2022-06-23 10:32:40|402.86|400.46|403.14|400.74|403.14|400.74|402.86|400.46|0
1655980370000|2022-06-23 10:32:50|403|400.6|403.07|400.67|403.07|400.67|403|400.6|0
1655980380000|2022-06-23 10:33:00|403.14|400.74|403.07|400.67|403.14|400.74|403.07|400.67|0
1655980390000|2022-06-23 10:33:10|403.14|400.74|403|400.6|403.21|400.81|403|400.6|0
1655980400000|2022-06-23 10:33:20|402.86|400.46|402.86|400.46|402.86|400.46|402.58|400.18|0
1655980410000|2022-06-23 10:33:30|402.72|400.32|402.72|400.32|402.72|400.32|402.58|400.18|0
1655980420000|2022-06-23 10:33:40|402.86|400.46|402.86|400.46|402.86|400.46|402.86|400.46|0
1655980430000|2022-06-23 10:33:50|402.94|400.54|403|400.6|403|400.6|402.86|400.46|0
1655980440000|2022-06-23 10:34:00|403.14|400.74|403|400.6|403.14|400.74|403|400.6|0
1655980450000|2022-06-23 10:34:10|402.86|400.46|402.86|400.46|402.93|400.53|402.86|400.46|0
1655980460000|2022-06-23 10:34:20|402.66|400.26|402.8|400.4|402.8|400.4|402.66|400.26|0
1655980470000|2022-06-23 10:34:30|403|400.6|402.86|400.46|403|400.6|402.86|400.46|0
1655980480000|2022-06-23 10:34:40|402.8|400.4|402.8|400.4|402.86|400.46|402.8|400.4|0
1655980490000|2022-06-23 10:34:50|402.86|400.46|402.86|400.46|402.93|400.53|402.86|400.46|0
1655980500000|2022-06-23 10:35:00|402.72|400.32|402.72|400.32|402.72|400.32|402.72|400.32|0
1655980510000|2022-06-23 10:35:10|402.8|400.4|402.66|400.26|402.8|400.4|402.66|400.26|0
1655980520000|2022-06-23 10:35:20|402.72|400.32|402.72|400.32|402.8|400.4|402.72|400.32|0
1655980530000|2022-06-23 10:35:30|403|400.6|402.86|400.46|403|400.6|402.86|400.46|0
1655980540000|2022-06-23 10:35:40|402.8|400.4|402.58|400.18|402.8|400.4|402.58|400.18|0
1655980550000|2022-06-23 10:35:50|402.52|400.12|402.17|399.77|402.52|400.12|402.17|399.77|0
1655980560000|2022-06-23 10:36:00|402.24|399.84|402.38|399.98|402.38|399.98|402.24|399.84|0
1655980570000|2022-06-23 10:36:10|402.31|399.91|402.24|399.84|402.31|399.91|402.24|399.84|0
1655980580000|2022-06-23 10:36:20|402.03|399.63|401.89|399.49|402.03|399.63|401.89|399.49|0
1655980590000|2022-06-23 10:36:30|402.03|399.63|401.47|399.07|402.03|399.63|401.47|399.07|0
1655980600000|2022-06-23 10:36:40|401.54|399.14|401.4|399|401.54|399.14|401.4|399|0
1655980610000|2022-06-23 10:36:50|401.47|399.07|401.47|399.07|401.47|399.07|401.33|398.93|0
1655980620000|2022-06-23 10:37:00|401.33|398.93|401.33|398.93|401.33|398.93|401.33|398.93|0
1655980630000|2022-06-23 10:37:10|401.27|398.87|401.19|398.79|401.27|398.87|401.19|398.79|0
1655980640000|2022-06-23 10:37:20|401.13|398.73|401.05|398.65|401.13|398.73|400.78|398.38|0
1655980650000|2022-06-23 10:37:30|400.99|398.59|400.5|398.1|400.99|398.59|400.5|398.1|0
1655980660000|2022-06-23 10:37:40|400.64|398.24|400.5|398.1|400.64|398.24|400.5|398.1|0
1655980680000|2022-06-23 10:38:00|400.36|397.96|400.29|397.89|400.36|397.96|400.22|397.82|0
1655980690000|2022-06-23 10:38:10|400.5|398.1|400.43|398.03|400.5|398.1|400.43|398.03|0
1655980700000|2022-06-23 10:38:20|400.36|397.96|400.5|398.1|400.5|398.1|400.36|397.96|0
1655980710000|2022-06-23 10:38:30|400.64|398.24|400.71|398.31|400.71|398.31|400.64|398.24|0
1655980720000|2022-06-23 10:38:40|400.78|398.38|401.19|398.79|401.19|398.79|400.78|398.38|0
1655980730000|2022-06-23 10:38:50|401.33|398.93|401.47|399.07|401.47|399.07|401.33|398.93|0
1655980740000|2022-06-23 10:39:00|401.4|399|401.4|399|401.4|399|401.4|399|0
1655980750000|2022-06-23 10:39:10|401.47|399.07|401.54|399.14|401.61|399.21|401.47|399.07|0
1655980760000|2022-06-23 10:39:20|401.19|398.79|401.33|398.93|401.33|398.93|401.19|398.79|0
1655980770000|2022-06-23 10:39:30|401.13|398.73|400.99|398.59|401.26|398.86|400.99|398.59|0
1655980780000|2022-06-23 10:39:40|400.78|398.38|400.91|398.51|400.91|398.51|400.78|398.38|0
1655980790000|2022-06-23 10:39:50|400.78|398.38|400.91|398.51|400.91|398.51|400.78|398.38|0
1655980800000|2022-06-23 10:40:00|400.78|398.38|401.05|398.65|401.05|398.65|400.78|398.38|0
1655980810000|2022-06-23 10:40:10|400.99|398.59|400.71|398.31|400.99|398.59|400.71|398.31|0
1655980820000|2022-06-23 10:40:20|400.64|398.24|400.91|398.51|400.99|398.59|400.64|398.24|0
1655980830000|2022-06-23 10:40:30|400.99|398.59|400.91|398.51|400.99|398.59|400.91|398.51|0
1655980840000|2022-06-23 10:40:40|400.78|398.38|400.78|398.38|400.78|398.38|400.78|398.38|0
1655980850000|2022-06-23 10:40:50|400.85|398.45|400.64|398.24|400.85|398.45|400.64|398.24|0
1655980860000|2022-06-23 10:41:00|400.78|398.38|400.77|398.37|400.78|398.38|400.77|398.37|0
1655980870000|2022-06-23 10:41:10|400.71|398.31|400.15|397.75|400.71|398.31|400.15|397.75|0
1655980880000|2022-06-23 10:41:20|400.36|397.96|400.22|397.82|400.36|397.96|400.22|397.82|0
1655980890000|2022-06-23 10:41:30|400.5|398.1|400.5|398.1|400.64|398.24|400.5|398.1|0
1655980900000|2022-06-23 10:41:40|400.22|397.82|400.08|397.68|400.22|397.82|400.08|397.68|0
1655980910000|2022-06-23 10:41:50|400.15|397.75|400.08|397.68|400.15|397.75|400.08|397.68|0
1655980920000|2022-06-23 10:42:00|399.94|397.54|399.94|397.54|399.94|397.54|399.94|397.54|0
1655980930000|2022-06-23 10:42:10|400.08|397.68|400.15|397.75|400.22|397.82|400.08|397.68|0
1655980940000|2022-06-23 10:42:20|400.22|397.82|400.15|397.75|400.22|397.82|400.15|397.75|0
1655980950000|2022-06-23 10:42:30|400.22|397.82|400.22|397.82|400.22|397.82|400.08|397.68|0
1655980960000|2022-06-23 10:42:40|400.36|397.96|400.22|397.82|400.36|397.96|400.22|397.82|0
1655980970000|2022-06-23 10:42:50|400.15|397.75|399.94|397.54|400.15|397.75|399.94|397.54|0
1655980980000|2022-06-23 10:43:00|400.08|397.68|400.22|397.82|400.22|397.82|400.08|397.68|0
1655980990000|2022-06-23 10:43:10|400.15|397.75|400.15|397.75|400.15|397.75|400.15|397.75|0
1655981000000|2022-06-23 10:43:20|400.08|397.68|399.94|397.54|400.08|397.68|399.94|397.54|0
1655981010000|2022-06-23 10:43:30|399.88|397.48|399.8|397.4|399.88|397.48|399.8|397.4|0
1655981020000|2022-06-23 10:43:40|399.94|397.54|399.94|397.54|399.94|397.54|399.94|397.54|0
1655981040000|2022-06-23 10:44:00|399.88|397.48|399.94|397.54|400.01|397.61|399.88|397.48|0
1655981050000|2022-06-23 10:44:10|400.01|397.61|399.74|397.34|400.01|397.61|399.66|397.26|0
1655981060000|2022-06-23 10:44:20|399.8|397.4|399.66|397.26|399.8|397.4|399.66|397.26|0
1655981070000|2022-06-23 10:44:30|399.6|397.2|399.66|397.26|399.66|397.26|399.6|397.2|0
1655981080000|2022-06-23 10:44:40|399.6|397.2|400.46|398.06|400.46|398.06|399.53|397.13|0
1655981090000|2022-06-23 10:44:50|400.6|398.2|399.3|396.9|400.6|398.2|399.3|396.9|0
1655981100000|2022-06-23 10:45:00|399.24|396.84|399.16|396.76|399.24|396.84|399.03|396.63|0
1655981110000|2022-06-23 10:45:10|399.3|396.9|399.3|396.9|399.3|396.9|399.3|396.9|0
1655981120000|2022-06-23 10:45:20|399.16|396.76|399.16|396.76|399.3|396.9|399.16|396.76|0
1655981130000|2022-06-23 10:45:30|399.3|396.9|399.16|396.76|399.3|396.9|399.16|396.76|0
1655981140000|2022-06-23 10:45:40|399.1|396.7|399.16|396.76|399.16|396.76|399.1|396.7|0
1655981150000|2022-06-23 10:45:50|399.3|396.9|399.3|396.9|399.3|396.9|399.3|396.9|0
1655981160000|2022-06-23 10:46:00|399.44|397.04|399.58|397.18|399.58|397.18|399.44|397.04|0
1655981170000|2022-06-23 10:46:10|399.72|397.32|400|397.6|400|397.6|399.72|397.32|0
1655981180000|2022-06-23 10:46:20|399.86|397.46|399.51|397.11|399.86|397.46|399.51|397.11|0
1655981190000|2022-06-23 10:46:30|399.65|397.25|399.44|397.04|399.65|397.25|399.44|397.04|0
1655981200000|2022-06-23 10:46:40|399.51|397.11|399.44|397.04|399.58|397.18|399.44|397.04|0
1655981210000|2022-06-23 10:46:50|399.3|396.9|398.75|396.35|399.44|397.04|398.75|396.35|0
1655981220000|2022-06-23 10:47:00|398.89|396.49|398.89|396.49|399.02|396.62|398.89|396.49|0
1655981230000|2022-06-23 10:47:10|398.61|396.21|398.75|396.35|398.75|396.35|398.61|396.21|0
1655981250000|2022-06-23 10:47:30|398.68|396.28|398.47|396.07|398.68|396.28|398.33|395.93|0
1655981270000|2022-06-23 10:47:50|398.54|396.14|398.4|396|398.54|396.14|398.4|396|0
1655981280000|2022-06-23 10:48:00|398.47|396.07|398.33|395.93|398.47|396.07|398.33|395.93|0
1655981290000|2022-06-23 10:48:10|398.4|396|398.47|396.07|398.47|396.07|398.4|396|0
1655981300000|2022-06-23 10:48:20|398.33|395.93|398.47|396.07|398.47|396.07|398.33|395.93|0
1655981310000|2022-06-23 10:48:30|398.33|395.93|398.61|396.21|398.61|396.21|398.33|395.93|0
1655981320000|2022-06-23 10:48:40|398.75|396.35|398.47|396.07|398.75|396.35|398.47|396.07|0
1655981330000|2022-06-23 10:48:50|398.54|396.14|398.47|396.07|398.54|396.14|398.47|396.07|0
1655981340000|2022-06-23 10:49:00|398.33|395.93|398.27|395.87|398.33|395.93|398.27|395.87|0
1655981350000|2022-06-23 10:49:10|398.33|395.93|398.06|395.66|398.33|395.93|398.06|395.66|0
1655981370000|2022-06-23 10:49:30|397.99|395.59|397.78|395.38|398.06|395.66|397.78|395.38|0
1655981380000|2022-06-23 10:49:40|397.64|395.24|397.78|395.38|397.78|395.38|397.64|395.24|0
1655981390000|2022-06-23 10:49:50|397.64|395.24|397.23|394.83|397.64|395.24|397.23|394.83|0
1655981400000|2022-06-23 10:50:00|397.3|394.9|397.5|395.1|397.5|395.1|397.23|394.83|0
1655981410000|2022-06-23 10:50:10|397.36|394.96|397.3|394.9|397.36|394.96|397.23|394.83|0
1655981420000|2022-06-23 10:50:20|397.23|394.83|397.16|394.76|397.23|394.83|397.09|394.69|0
1655981430000|2022-06-23 10:50:30|396.95|394.55|396.95|394.55|396.95|394.55|396.95|394.55|0
1655981440000|2022-06-23 10:50:40|396.81|394.41|396.81|394.41|396.81|394.41|396.67|394.27|0
1655981450000|2022-06-23 10:50:50|396.75|394.35|396.81|394.41|396.95|394.55|396.67|394.27|0
1655981460000|2022-06-23 10:51:00|396.61|394.21|396.67|394.27|396.67|394.27|396.61|394.21|0
1655981470000|2022-06-23 10:51:10|396.81|394.41|396.54|394.14|396.81|394.41|396.54|394.14|0
1655981480000|2022-06-23 10:51:20|396.26|393.86|396.33|393.93|396.33|393.93|396.26|393.86|0
1655981490000|2022-06-23 10:51:30|396.12|393.72|396.4|394|396.4|394|396.12|393.72|0
1655981500000|2022-06-23 10:51:40|396.19|393.79|396.67|394.27|396.67|394.27|396.19|393.79|0
1655981510000|2022-06-23 10:51:50|396.54|394.14|396.61|394.21|396.61|394.21|396.4|394|0
1655981520000|2022-06-23 10:52:00|396.26|393.86|396.4|394|396.4|394|396.12|393.72|0
1655981530000|2022-06-23 10:52:10|396.26|393.86|396.33|393.93|396.33|393.93|396.26|393.86|0
1655981540000|2022-06-23 10:52:20|396.4|394|395.98|393.58|396.4|394|395.98|393.58|0
1655981550000|2022-06-23 10:52:30|395.92|393.52|395.71|393.31|395.92|393.52|395.57|393.17|0
1655981560000|2022-06-23 10:52:40|395.57|393.17|395.57|393.17|395.71|393.31|395.57|393.17|0
1655981570000|2022-06-23 10:52:50|395.43|393.03|395.57|393.17|395.57|393.17|395.3|392.9|0
1655981580000|2022-06-23 10:53:00|395.71|393.31|395.71|393.31|395.85|393.45|395.71|393.31|0
1655981590000|2022-06-23 10:53:10|395.98|393.58|395.98|393.58|395.98|393.58|395.85|393.45|0
1655981600000|2022-06-23 10:53:20|396.06|393.66|396.12|393.72|396.12|393.72|396.06|393.66|0
1655981610000|2022-06-23 10:53:30|395.98|393.58|395.98|393.58|395.98|393.58|395.98|393.58|0
1655981620000|2022-06-23 10:53:40|396.4|394|396.67|394.27|396.81|394.41|396.4|394|0
1655981630000|2022-06-23 10:53:50|396.4|394|396.67|394.27|396.67|394.27|396.4|394|0
1655981640000|2022-06-23 10:54:00|396.54|394.14|396.81|394.41|396.81|394.41|396.54|394.14|0
1655981650000|2022-06-23 10:54:10|396.67|394.27|397.02|394.62|397.02|394.62|396.67|394.27|0
1655981660000|2022-06-23 10:54:20|396.95|394.55|397.16|394.76|397.16|394.76|396.95|394.55|0
1655981670000|2022-06-23 10:54:30|397.09|394.69|396.67|394.27|397.09|394.69|396.67|394.27|0
1655981680000|2022-06-23 10:54:40|396.81|394.41|396.81|394.41|396.95|394.55|396.81|394.41|0
1655981690000|2022-06-23 10:54:50|396.95|394.55|396.81|394.41|396.95|394.55|396.81|394.41|0
1655981700000|2022-06-23 10:55:00|396.95|394.55|397.09|394.69|397.09|394.69|396.95|394.55|0
1655981710000|2022-06-23 10:55:10|396.53|394.13|396.53|394.13|396.53|394.13|396.53|394.13|0
1655981720000|2022-06-23 10:55:20|396.67|394.27|396.4|394|396.67|394.27|396.26|393.86|0
1655981730000|2022-06-23 10:55:30|396.53|394.13|395.98|393.58|396.53|394.13|395.98|393.58|0
1655981750000|2022-06-23 10:55:50|396.06|393.66|396.12|393.72|396.12|393.72|395.92|393.52|0
1655981760000|2022-06-23 10:56:00|396.06|393.66|396.06|393.66|396.06|393.66|396.06|393.66|0
1655981770000|2022-06-23 10:56:10|395.92|393.52|395.92|393.52|395.92|393.52|395.92|393.52|0
1655981780000|2022-06-23 10:56:20|395.98|393.58|395.57|393.17|395.98|393.58|395.57|393.17|0
1655981790000|2022-06-23 10:56:30|395.43|393.03|395.43|393.03|395.43|393.03|395.43|393.03|0
1655981800000|2022-06-23 10:56:40|395.3|392.9|395.3|392.9|395.37|392.97|395.3|392.9|0
1655981810000|2022-06-23 10:56:50|395.37|392.97|395.02|392.62|395.37|392.97|395.02|392.62|0
1655981820000|2022-06-23 10:57:00|395.29|392.89|395.37|392.97|395.43|393.03|395.29|392.89|0
1655981830000|2022-06-23 10:57:10|395.98|393.58|396.12|393.72|396.12|393.72|395.92|393.52|0
1655981840000|2022-06-23 10:57:20|396.19|393.79|396.4|394|396.53|394.13|396.19|393.79|0
1655981850000|2022-06-23 10:57:30|396.53|394.13|396.53|394.13|396.53|394.13|396.53|394.13|0
1655981860000|2022-06-23 10:57:40|396.4|394|396.47|394.07|396.53|394.13|396.4|394|0
1655981870000|2022-06-23 10:57:50|396.53|394.13|396.53|394.13|396.53|394.13|396.53|394.13|0
1655981880000|2022-06-23 10:58:00|396.4|394|395.98|393.58|396.4|394|395.98|393.58|0
1655981890000|2022-06-23 10:58:10|396.12|393.72|396.12|393.72|396.26|393.86|396.12|393.72|0
1655981900000|2022-06-23 10:58:20|396.26|393.86|396.53|394.13|396.53|394.13|396.26|393.86|0
1655981910000|2022-06-23 10:58:30|396.67|394.27|396.53|394.13|396.67|394.27|396.53|394.13|0
1655981920000|2022-06-23 10:58:40|396.67|394.27|396.81|394.41|396.81|394.41|396.67|394.27|0
1655981930000|2022-06-23 10:58:50|396.53|394.13|396.4|394|396.53|394.13|396.4|394|0
1655981940000|2022-06-23 10:59:00|395.98|393.58|396.12|393.72|396.19|393.79|395.98|393.58|0
1655981950000|2022-06-23 10:59:10|395.98|393.58|395.98|393.58|396.12|393.72|395.98|393.58|0
1655981960000|2022-06-23 10:59:20|396.12|393.72|395.98|393.58|396.12|393.72|395.98|393.58|0
1655981970000|2022-06-23 10:59:30|396.12|393.72|396.26|393.86|396.26|393.86|396.12|393.72|0
1655981980000|2022-06-23 10:59:40|396.53|394.13|396.19|393.79|396.53|394.13|396.19|393.79|0
1655981990000|2022-06-23 10:59:50|395.98|393.58|395.98|393.58|395.98|393.58|395.92|393.52|0
1655982000000|2022-06-23 11:00:00|395.92|393.52|396.26|393.86|396.26|393.86|395.92|393.52|0
1655982010000|2022-06-23 11:00:10|396.12|393.72|396.95|394.55|396.95|394.55|396.12|393.72|0
1655982020000|2022-06-23 11:00:20|396.53|394.13|396.95|394.55|396.95|394.55|396.53|394.13|0
1655982030000|2022-06-23 11:00:30|396.88|394.48|397.22|394.82|397.22|394.82|396.88|394.48|0
1655982040000|2022-06-23 11:00:40|397.29|394.89|397.36|394.96|397.36|394.96|397.29|394.89|0
1655982050000|2022-06-23 11:00:50|397.5|395.1|396.95|394.55|397.5|395.1|396.95|394.55|0
1655982060000|2022-06-23 11:01:00|397.22|394.82|397.22|394.82|397.22|394.82|397.08|394.68|0
1655982070000|2022-06-23 11:01:10|397.29|394.89|397.5|395.1|397.5|395.1|397.22|394.82|0
1655982080000|2022-06-23 11:01:20|397.36|394.96|397.22|394.82|397.36|394.96|397.22|394.82|0
1655982090000|2022-06-23 11:01:30|397.36|394.96|397.43|395.03|397.43|395.03|397.36|394.96|0
1655982100000|2022-06-23 11:01:40|397.36|394.96|397.22|394.82|397.36|394.96|397.22|394.82|0
1655982110000|2022-06-23 11:01:50|397.29|394.89|396.95|394.55|397.29|394.89|396.95|394.55|0
1655982120000|2022-06-23 11:02:00|397.08|394.68|396.95|394.55|397.08|394.68|396.95|394.55|0
1655982130000|2022-06-23 11:02:10|397.08|394.68|396.95|394.55|397.08|394.68|396.95|394.55|0
1655982140000|2022-06-23 11:02:20|397.08|394.68|397.22|394.82|397.22|394.82|397.08|394.68|0
1655982160000|2022-06-23 11:02:40|397.08|394.68|397.08|394.68|397.22|394.82|397.08|394.68|0
1655982170000|2022-06-23 11:02:50|396.95|394.55|396.95|394.55|397.08|394.68|396.95|394.55|0
1655982180000|2022-06-23 11:03:00|396.88|394.48|396.53|394.13|396.88|394.48|396.53|394.13|0
1655982190000|2022-06-23 11:03:10|396.67|394.27|396.67|394.27|396.67|394.27|396.67|394.27|0
1655982200000|2022-06-23 11:03:20|396.81|394.41|396.67|394.27|396.81|394.41|396.67|394.27|0
1655982210000|2022-06-23 11:03:30|396.81|394.41|396.67|394.27|396.81|394.41|396.67|394.27|0
1655982220000|2022-06-23 11:03:40|396.6|394.2|396.67|394.27|396.81|394.41|396.53|394.13|0
1655982240000|2022-06-23 11:04:00|396.95|394.55|396.81|394.41|396.95|394.55|396.81|394.41|0
1655982250000|2022-06-23 11:04:10|396.95|394.55|397.36|394.96|397.36|394.96|396.95|394.55|0
1655982260000|2022-06-23 11:04:20|397.22|394.82|397.08|394.68|397.22|394.82|397.08|394.68|0
1655982270000|2022-06-23 11:04:30|397.22|394.82|397.36|394.96|397.36|394.96|397.22|394.82|0
1655982280000|2022-06-23 11:04:40|397.5|395.1|397.22|394.82|397.5|395.1|397.22|394.82|0
1655982290000|2022-06-23 11:04:50|397.08|394.68|397.15|394.75|397.15|394.75|397.08|394.68|0
1655982300000|2022-06-23 11:05:00|397.08|394.68|397.5|395.1|397.5|395.1|397.08|394.68|0
1655982310000|2022-06-23 11:05:10|397.43|395.03|397.22|394.82|397.43|395.03|397.22|394.82|0
1655982320000|2022-06-23 11:05:20|397.36|394.96|397.36|394.96|397.36|394.96|397.22|394.82|0
1655982330000|2022-06-23 11:05:30|397.22|394.82|397.22|394.82|397.22|394.82|397.22|394.82|0
1655982340000|2022-06-23 11:05:40|397.36|394.96|397.5|395.1|397.5|395.1|397.36|394.96|0
1655982350000|2022-06-23 11:05:50|397.36|394.96|397.22|394.82|397.36|394.96|397.22|394.82|0
1655982360000|2022-06-23 11:06:00|397.43|395.03|397.5|395.1|397.63|395.23|397.43|395.03|0
1655982370000|2022-06-23 11:06:10|397.57|395.17|397.63|395.23|397.63|395.23|397.36|394.96|0
1655982380000|2022-06-23 11:06:20|397.36|394.96|397.63|395.23|397.63|395.23|397.36|394.96|0
1655982390000|2022-06-23 11:06:30|397.5|395.1|397.43|395.03|397.63|395.23|397.43|395.03|0
1655982400000|2022-06-23 11:06:40|397.5|395.1|397.22|394.82|397.5|395.1|397.22|394.82|0
1655982410000|2022-06-23 11:06:50|397.29|394.89|397.29|394.89|397.29|394.89|397.22|394.82|0
1655982420000|2022-06-23 11:07:00|397.57|395.17|397.63|395.23|397.63|395.23|397.57|395.17|0
1655982430000|2022-06-23 11:07:10|397.77|395.37|397.77|395.37|397.84|395.44|397.71|395.31|0
1655982440000|2022-06-23 11:07:20|397.98|395.58|398.05|395.65|398.05|395.65|397.91|395.51|0
1655982450000|2022-06-23 11:07:30|398.12|395.72|398.33|395.93|398.33|395.93|398.12|395.72|0
1655982460000|2022-06-23 11:07:40|398.46|396.06|398.19|395.79|398.46|396.06|398.12|395.72|0
1655982470000|2022-06-23 11:07:50|398.33|395.93|398.12|395.72|398.33|395.93|398.12|395.72|0
1655982480000|2022-06-23 11:08:00|398.19|395.79|398.19|395.79|398.19|395.79|398.12|395.72|0
1655982490000|2022-06-23 11:08:10|398.12|395.72|398.05|395.65|398.12|395.72|398.05|395.65|0
1655982500000|2022-06-23 11:08:20|398.32|395.92|398.12|395.72|398.32|395.92|398.12|395.72|0
1655982510000|2022-06-23 11:08:30|398.19|395.79|398.46|396.06|398.46|396.06|398.19|395.79|0
1655982520000|2022-06-23 11:08:40|398.4|396|398.26|395.86|398.46|396.06|398.26|395.86|0
1655982530000|2022-06-23 11:08:50|398.19|395.79|398.19|395.79|398.19|395.79|398.05|395.65|0
1655982540000|2022-06-23 11:09:00|398.12|395.72|398.46|396.06|398.46|396.06|398.12|395.72|0
1655982550000|2022-06-23 11:09:10|398.32|395.92|398.32|395.92|398.32|395.92|398.32|395.92|0
1655982560000|2022-06-23 11:09:20|398.19|395.79|398.32|395.92|398.32|395.92|398.19|395.79|0
1655982570000|2022-06-23 11:09:30|398.19|395.79|398.26|395.86|398.26|395.86|398.12|395.72|0
1655982580000|2022-06-23 11:09:40|398.19|395.79|398.12|395.72|398.19|395.79|398.05|395.65|0
1655982590000|2022-06-23 11:09:50|398.05|395.65|398.05|395.65|398.12|395.72|398.05|395.65|0
1655982600000|2022-06-23 11:10:00|398.19|395.79|398.32|395.92|398.32|395.92|398.12|395.72|0
1655982610000|2022-06-23 11:10:10|398.19|395.79|398.32|395.92|398.32|395.92|398.19|395.79|0
1655982620000|2022-06-23 11:10:20|398.19|395.79|398.32|395.92|398.32|395.92|398.19|395.79|0
1655982630000|2022-06-23 11:10:30|398.46|396.06|398.6|396.2|398.6|396.2|398.46|396.06|0
1655982640000|2022-06-23 11:10:40|398.67|396.27|398.46|396.06|398.74|396.34|398.46|396.06|0
1655982650000|2022-06-23 11:10:50|398.53|396.13|398.53|396.13|398.6|396.2|398.53|396.13|0
1655982660000|2022-06-23 11:11:00|398.6|396.2|398.46|396.06|398.6|396.2|398.46|396.06|0
1655982670000|2022-06-23 11:11:10|398.6|396.2|398.6|396.2|398.6|396.2|398.6|396.2|0
1655982700000|2022-06-23 11:11:40|398.46|396.06|398.46|396.06|398.46|396.06|398.46|396.06|0
1655982710000|2022-06-23 11:11:50|398.32|395.92|398.53|396.13|398.53|396.13|398.32|395.92|0
1655982720000|2022-06-23 11:12:00|398.6|396.2|398.46|396.06|398.74|396.34|398.46|396.06|0
1655982730000|2022-06-23 11:12:10|398.53|396.13|398.88|396.48|398.88|396.48|398.53|396.13|0
1655982740000|2022-06-23 11:12:20|398.74|396.34|398.74|396.34|398.74|396.34|398.67|396.27|0
1655982750000|2022-06-23 11:12:30|398.88|396.48|398.74|396.34|398.88|396.48|398.74|396.34|0
1655982760000|2022-06-23 11:12:40|398.81|396.41|398.88|396.48|398.88|396.48|398.81|396.41|0
1655982770000|2022-06-23 11:12:50|398.74|396.34|398.67|396.27|398.74|396.34|398.6|396.2|0
1655982780000|2022-06-23 11:13:00|398.74|396.34|398.74|396.34|398.81|396.41|398.74|396.34|0
1655982790000|2022-06-23 11:13:10|398.67|396.27|398.6|396.2|398.67|396.27|398.6|396.2|0
1655982800000|2022-06-23 11:13:20|398.46|396.06|398.67|396.27|398.67|396.27|398.46|396.06|0
1655982810000|2022-06-23 11:13:30|398.74|396.34|398.74|396.34|398.88|396.48|398.74|396.34|0
1655982820000|2022-06-23 11:13:40|398.81|396.41|398.88|396.48|398.88|396.48|398.81|396.41|0
1655982830000|2022-06-23 11:13:50|399.15|396.75|398.88|396.48|399.15|396.75|398.88|396.48|0
1655982840000|2022-06-23 11:14:00|399.01|396.61|398.88|396.48|399.01|396.61|398.88|396.48|0
1655982850000|2022-06-23 11:14:10|398.74|396.34|398.6|396.2|398.74|396.34|398.6|396.2|0
1655982860000|2022-06-23 11:14:20|398.46|396.06|398.46|396.06|398.53|396.13|398.46|396.06|0
1655982870000|2022-06-23 11:14:30|398.18|395.78|398.6|396.2|398.6|396.2|398.18|395.78|0
1655982880000|2022-06-23 11:14:40|398.46|396.06|398.46|396.06|398.46|396.06|398.39|395.99|0
1655982890000|2022-06-23 11:14:50|398.32|395.92|398.32|395.92|398.32|395.92|398.32|395.92|0
1655982910000|2022-06-23 11:15:10|398.18|395.78|398.18|395.78|398.32|395.92|398.18|395.78|0
1655982920000|2022-06-23 11:15:20|398.05|395.65|398.05|395.65|398.05|395.65|398.05|395.65|0
1655982930000|2022-06-23 11:15:30|397.91|395.51|397.91|395.51|398.05|395.65|397.91|395.51|0
1655982940000|2022-06-23 11:15:40|397.98|395.58|397.98|395.58|398.05|395.65|397.91|395.51|0
1655982950000|2022-06-23 11:15:50|397.91|395.51|397.77|395.37|397.91|395.51|397.63|395.23|0
1655982960000|2022-06-23 11:16:00|397.7|395.3|397.49|395.09|397.7|395.3|397.35|394.95|0
1655982970000|2022-06-23 11:16:10|397.35|394.95|397.08|394.68|397.35|394.95|397.08|394.68|0
1655982980000|2022-06-23 11:16:20|397.49|395.09|397.35|394.95|397.49|395.09|397.35|394.95|0
1655982990000|2022-06-23 11:16:30|397.43|395.03|397.63|395.23|397.63|395.23|397.35|394.95|0
1655983000000|2022-06-23 11:16:40|397.77|395.37|397.43|395.03|397.77|395.37|397.43|395.03|0
1655983010000|2022-06-23 11:16:50|397.35|394.95|397.29|394.89|397.35|394.95|397.29|394.89|0
1655983020000|2022-06-23 11:17:00|397.08|394.68|397.01|394.61|397.08|394.68|397.01|394.61|0
1655983030000|2022-06-23 11:17:10|396.94|394.54|397.08|394.68|397.08|394.68|396.94|394.54|0
1655983040000|2022-06-23 11:17:20|396.94|394.54|396.8|394.4|396.94|394.54|396.8|394.4|0
1655983050000|2022-06-23 11:17:30|396.87|394.47|396.53|394.13|396.94|394.54|396.53|394.13|0
1655983060000|2022-06-23 11:17:40|396.66|394.26|396.53|394.13|396.66|394.26|396.53|394.13|0
1655983070000|2022-06-23 11:17:50|396.8|394.4|396.94|394.54|396.94|394.54|396.8|394.4|0
1655983080000|2022-06-23 11:18:00|396.87|394.47|397.08|394.68|397.08|394.68|396.87|394.47|0
1655983090000|2022-06-23 11:18:10|397.01|394.61|397.22|394.82|397.22|394.82|397.01|394.61|0
1655983100000|2022-06-23 11:18:20|397.29|394.89|397.08|394.68|397.35|394.95|397.01|394.61|0
1655983110000|2022-06-23 11:18:30|397.01|394.61|397.08|394.68|397.08|394.68|396.94|394.54|0
1655983120000|2022-06-23 11:18:40|397.01|394.61|396.94|394.54|397.01|394.61|396.94|394.54|0
1655983130000|2022-06-23 11:18:50|396.87|394.47|396.8|394.4|396.87|394.47|396.8|394.4|0
1655983140000|2022-06-23 11:19:00|396.87|394.47|396.8|394.4|396.87|394.47|396.74|394.34|0
1655983150000|2022-06-23 11:19:10|396.94|394.54|397.29|394.89|397.29|394.89|396.8|394.4|0
1655983160000|2022-06-23 11:19:20|397.35|394.95|397.35|394.95|397.35|394.95|397.35|394.95|0
1655983170000|2022-06-23 11:19:30|397.29|394.89|396.66|394.26|397.29|394.89|396.66|394.26|0
1655983180000|2022-06-23 11:19:40|396.8|394.4|396.8|394.4|396.8|394.4|396.74|394.34|0
1655983190000|2022-06-23 11:19:50|397.08|394.68|397.22|394.82|397.22|394.82|397.08|394.68|0
1655983200000|2022-06-23 11:20:00|397.35|394.95|396.8|394.4|397.35|394.95|396.8|394.4|0
1655983210000|2022-06-23 11:20:10|396.53|394.13|396.66|394.26|396.66|394.26|396.53|394.13|0
1655983220000|2022-06-23 11:20:20|396.53|394.13|396.53|394.13|396.53|394.13|396.39|393.99|0
1655983230000|2022-06-23 11:20:30|396.66|394.26|396.8|394.4|396.8|394.4|396.66|394.26|0
1655983240000|2022-06-23 11:20:40|396.73|394.33|396.8|394.4|396.8|394.4|396.73|394.33|0
1655983250000|2022-06-23 11:20:50|396.66|394.26|396.8|394.4|396.8|394.4|396.66|394.26|0
1655983260000|2022-06-23 11:21:00|396.66|394.26|396.6|394.2|396.66|394.26|396.6|394.2|0
1655983270000|2022-06-23 11:21:10|396.46|394.06|396.11|393.71|396.46|394.06|396.11|393.71|0
1655983280000|2022-06-23 11:21:20|396.25|393.85|396.52|394.12|396.52|394.12|396.11|393.71|0
1655983290000|2022-06-23 11:21:30|396.66|394.26|396.39|393.99|396.66|394.26|396.39|393.99|0
1655983300000|2022-06-23 11:21:40|396.46|394.06|396.46|394.06|396.6|394.2|396.46|394.06|0
1655983310000|2022-06-23 11:21:50|396.39|393.99|396.25|393.85|396.39|393.99|396.25|393.85|0
1655983320000|2022-06-23 11:22:00|396.18|393.78|396.25|393.85|396.25|393.85|396.18|393.78|0
1655983330000|2022-06-23 11:22:10|396.18|393.78|396.25|393.85|396.25|393.85|396.18|393.78|0
1655983340000|2022-06-23 11:22:20|396.18|393.78|396.25|393.85|396.25|393.85|396.18|393.78|0
1655983350000|2022-06-23 11:22:30|396.39|393.99|396.52|394.12|396.52|394.12|396.39|393.99|0
1655983360000|2022-06-23 11:22:40|396.39|393.99|396.39|393.99|396.39|393.99|396.39|393.99|0
1655983370000|2022-06-23 11:22:50|396.25|393.85|396.52|394.12|396.52|394.12|396.25|393.85|0
1655983380000|2022-06-23 11:23:00|396.46|394.06|396.25|393.85|396.52|394.12|396.25|393.85|0
1655983390000|2022-06-23 11:23:10|396.39|393.99|396.32|393.92|396.39|393.99|396.32|393.92|0
1655983400000|2022-06-23 11:23:20|396.39|393.99|396.25|393.85|396.39|393.99|396.25|393.85|0
1655983420000|2022-06-23 11:23:40|396.11|393.71|396.04|393.64|396.11|393.71|396.04|393.64|0
1655983430000|2022-06-23 11:23:50|395.97|393.57|395.97|393.57|395.97|393.57|395.97|393.57|0
1655983440000|2022-06-23 11:24:00|396.11|393.71|395.97|393.57|396.11|393.71|395.97|393.57|0
1655983450000|2022-06-23 11:24:10|395.84|393.44|395.91|393.51|395.91|393.51|395.84|393.44|0
1655983460000|2022-06-23 11:24:20|396.11|393.71|396.04|393.64|396.25|393.85|396.04|393.64|0
1655983470000|2022-06-23 11:24:30|395.97|393.57|395.91|393.51|395.97|393.57|395.91|393.51|0
1655983480000|2022-06-23 11:24:40|395.7|393.3|395.97|393.57|395.97|393.57|395.7|393.3|0
1655983490000|2022-06-23 11:24:50|395.91|393.51|396.11|393.71|396.11|393.71|395.91|393.51|0
1655983500000|2022-06-23 11:25:00|396.18|393.78|396.25|393.85|396.25|393.85|396.18|393.78|0
1655983510000|2022-06-23 11:25:10|396.52|394.12|396.66|394.26|396.66|394.26|396.52|394.12|0
1655983520000|2022-06-23 11:25:20|396.6|394.2|396.39|393.99|396.6|394.2|396.39|393.99|0
1655983530000|2022-06-23 11:25:30|396.52|394.12|396.52|394.12|396.52|394.12|396.46|394.06|0
1655983540000|2022-06-23 11:25:40|396.46|394.06|396.46|394.06|396.46|394.06|396.46|394.06|0
1655983550000|2022-06-23 11:25:50|396.52|394.12|396.59|394.19|396.66|394.26|396.52|394.12|0
1655983560000|2022-06-23 11:26:00|396.66|394.26|396.52|394.12|396.66|394.26|396.52|394.12|0
1655983570000|2022-06-23 11:26:10|396.46|394.06|396.52|394.12|396.52|394.12|396.46|394.06|0
1655983580000|2022-06-23 11:26:20|396.46|394.06|396.52|394.12|396.52|394.12|396.46|394.06|0
1655983590000|2022-06-23 11:26:30|396.59|394.19|396.52|394.12|396.59|394.19|396.52|394.12|0
1655983600000|2022-06-23 11:26:40|396.59|394.19|396.66|394.26|396.66|394.26|396.59|394.19|0
1655983610000|2022-06-23 11:26:50|396.73|394.33|396.73|394.33|396.73|394.33|396.73|394.33|0
1655983620000|2022-06-23 11:27:00|396.66|394.26|396.25|393.85|396.66|394.26|396.25|393.85|0
1655983640000|2022-06-23 11:27:20|396.11|393.71|396.04|393.64|396.11|393.71|396.04|393.64|0
1655983650000|2022-06-23 11:27:30|396.11|393.71|396.18|393.78|396.18|393.78|396.11|393.71|0
1655983660000|2022-06-23 11:27:40|396.11|393.71|396.04|393.64|396.11|393.71|395.97|393.57|0
1655983670000|2022-06-23 11:27:50|396.11|393.71|396.25|393.85|396.25|393.85|396.11|393.71|0
1655983680000|2022-06-23 11:28:00|396.11|393.71|396.11|393.71|396.11|393.71|396.11|393.71|0
1655983690000|2022-06-23 11:28:10|396.04|393.64|395.83|393.43|396.04|393.64|395.83|393.43|0
1655983710000|2022-06-23 11:28:30|395.97|393.57|396.11|393.71|396.11|393.71|395.97|393.57|0
1655983720000|2022-06-23 11:28:40|395.7|393.3|395.56|393.16|395.7|393.3|395.56|393.16|0
1655983730000|2022-06-23 11:28:50|395.7|393.3|395.7|393.3|395.7|393.3|395.7|393.3|0
1655983740000|2022-06-23 11:29:00|396.16|393.76|396.1|393.7|396.16|393.76|396.1|393.7|0
1655983750000|2022-06-23 11:29:10|396.16|393.76|395.89|393.49|396.16|393.76|395.89|393.49|0
1655983760000|2022-06-23 11:29:20|395.82|393.42|395.34|392.94|395.82|393.42|395.34|392.94|0
1655983770000|2022-06-23 11:29:30|395.06|392.66|394.24|391.84|395.06|392.66|394.1|391.7|0
1655983780000|2022-06-23 11:29:40|394.38|391.98|394.1|391.7|394.38|391.98|394.1|391.7|0
1655983790000|2022-06-23 11:29:50|393.9|391.5|393.55|391.15|394.1|391.7|393.55|391.15|0
1655983800000|2022-06-23 11:30:00|393.96|391.56|394.24|391.84|394.24|391.84|393.96|391.56|0
1655983810000|2022-06-23 11:30:10|394.1|391.7|394.1|391.7|394.17|391.77|394.1|391.7|0
1655983820000|2022-06-23 11:30:20|394.04|391.64|393.83|391.43|394.04|391.64|393.83|391.43|0
1655983830000|2022-06-23 11:30:30|393.96|391.56|393.96|391.56|394.1|391.7|393.96|391.56|0
1655983840000|2022-06-23 11:30:40|394.1|391.7|394.1|391.7|394.1|391.7|394.1|391.7|0
1655983850000|2022-06-23 11:30:50|394.38|391.98|395.06|392.66|395.06|392.66|394.38|391.98|0
1655983860000|2022-06-23 11:31:00|394.79|392.39|395.34|392.94|395.34|392.94|394.79|392.39|0
1655983870000|2022-06-23 11:31:10|395.55|393.15|395.34|392.94|395.55|393.15|395.34|392.94|0
1655983880000|2022-06-23 11:31:20|395.47|393.07|395.41|393.01|395.47|393.07|395.34|392.94|0
1655983890000|2022-06-23 11:31:30|395.61|393.21|395.61|393.21|395.61|393.21|395.55|393.15|0
1655983900000|2022-06-23 11:31:40|395.68|393.28|395.61|393.21|395.75|393.35|395.61|393.21|0
1655983910000|2022-06-23 11:31:50|395.75|393.35|395.61|393.21|395.75|393.35|395.61|393.21|0
1655983920000|2022-06-23 11:32:00|395.68|393.28|395.47|393.07|395.68|393.28|395.47|393.07|0
1655983930000|2022-06-23 11:32:10|395.61|393.21|395.75|393.35|395.75|393.35|395.61|393.21|0
1655983940000|2022-06-23 11:32:20|395.89|393.49|395.75|393.35|395.89|393.49|395.75|393.35|0
1655983950000|2022-06-23 11:32:30|396.02|393.62|395.89|393.49|396.02|393.62|395.89|393.49|0
1655983960000|2022-06-23 11:32:40|396.02|393.62|395.96|393.56|396.02|393.62|395.96|393.56|0
1655983970000|2022-06-23 11:32:50|395.89|393.49|396.02|393.62|396.02|393.62|395.89|393.49|0
1655983980000|2022-06-23 11:33:00|395.89|393.49|395.89|393.49|395.89|393.49|395.89|393.49|0
1655984000000|2022-06-23 11:33:20|396.02|393.62|395.89|393.49|396.02|393.62|395.89|393.49|0
1655984010000|2022-06-23 11:33:30|395.75|393.35|395.75|393.35|395.75|393.35|395.75|393.35|0
1655984020000|2022-06-23 11:33:40|395.68|393.28|395.61|393.21|395.68|393.28|395.61|393.21|0
1655984030000|2022-06-23 11:33:50|395.75|393.35|395.89|393.49|395.89|393.49|395.75|393.35|0
1655984040000|2022-06-23 11:34:00|396.02|393.62|396.16|393.76|396.16|393.76|396.02|393.62|0
1655984060000|2022-06-23 11:34:20|396.09|393.69|396.16|393.76|396.16|393.76|396.09|393.69|0
1655984070000|2022-06-23 11:34:30|396.3|393.9|396.3|393.9|396.3|393.9|396.3|393.9|0
1655984080000|2022-06-23 11:34:40|396.16|393.76|396.23|393.83|396.3|393.9|396.16|393.76|0
1655984090000|2022-06-23 11:34:50|396.16|393.76|395.88|393.48|396.16|393.76|395.88|393.48|0
1655984100000|2022-06-23 11:35:00|395.75|393.35|395.68|393.28|395.82|393.42|395.68|393.28|0
1655984110000|2022-06-23 11:35:10|395.75|393.35|395.82|393.42|395.82|393.42|395.75|393.35|0
1655984120000|2022-06-23 11:35:20|395.88|393.48|395.82|393.42|395.96|393.56|395.82|393.42|0
1655984130000|2022-06-23 11:35:30|395.75|393.35|396.02|393.62|396.02|393.62|395.75|393.35|0
1655984140000|2022-06-23 11:35:40|395.96|393.56|395.75|393.35|395.96|393.56|395.75|393.35|0
1655984150000|2022-06-23 11:35:50|395.82|393.42|395.88|393.48|395.88|393.48|395.75|393.35|0
1655984170000|2022-06-23 11:36:10|395.75|393.35|395.75|393.35|395.75|393.35|395.61|393.21|0
1655984180000|2022-06-23 11:36:20|395.61|393.21|395.47|393.07|395.61|393.21|395.47|393.07|0
1655984190000|2022-06-23 11:36:30|395.33|392.93|395.2|392.8|395.33|392.93|395.06|392.66|0
1655984200000|2022-06-23 11:36:40|395.13|392.73|395.33|392.93|395.33|392.93|395.13|392.73|0
1655984210000|2022-06-23 11:36:50|395.27|392.87|395.61|393.21|395.61|393.21|395.27|392.87|0
1655984220000|2022-06-23 11:37:00|395.54|393.14|395.61|393.21|395.61|393.21|395.54|393.14|0
1655984230000|2022-06-23 11:37:10|395.54|393.14|395.61|393.21|395.61|393.21|395.54|393.14|0
1655984240000|2022-06-23 11:37:20|395.75|393.35|395.75|393.35|395.75|393.35|395.75|393.35|0
1655984250000|2022-06-23 11:37:30|395.68|393.28|395.33|392.93|395.75|393.35|395.33|392.93|0
1655984260000|2022-06-23 11:37:40|395.2|392.8|395.47|393.07|395.47|393.07|395.2|392.8|0
1655984270000|2022-06-23 11:37:50|395.61|393.21|395.54|393.14|395.61|393.21|395.54|393.14|0
1655984280000|2022-06-23 11:38:00|395.61|393.21|395.54|393.14|395.61|393.21|395.54|393.14|0
1655984290000|2022-06-23 11:38:10|395.61|393.21|395.54|393.14|395.61|393.21|395.54|393.14|0
1655984300000|2022-06-23 11:38:20|395.61|393.21|395.54|393.14|395.61|393.21|395.54|393.14|0
1655984310000|2022-06-23 11:38:30|395.47|393.07|395.61|393.21|395.61|393.21|395.47|393.07|0
1655984320000|2022-06-23 11:38:40|395.54|393.14|395.47|393.07|395.54|393.14|395.47|393.07|0
1655984330000|2022-06-23 11:38:50|395.33|392.93|395.47|393.07|395.47|393.07|395.33|392.93|0
1655984340000|2022-06-23 11:39:00|395.61|393.21|395.54|393.14|395.61|393.21|395.54|393.14|0
1655984350000|2022-06-23 11:39:10|395.47|393.07|395.47|393.07|395.47|393.07|395.4|393|0
1655984360000|2022-06-23 11:39:20|395.4|393|395.47|393.07|395.47|393.07|395.4|393|0
1655984370000|2022-06-23 11:39:30|395.33|392.93|395.27|392.87|395.33|392.93|395.27|392.87|0
1655984380000|2022-06-23 11:39:40|395.47|393.07|395.33|392.93|395.47|393.07|395.33|392.93|0
1655984400000|2022-06-23 11:40:00|395.2|392.8|394.92|392.52|395.2|392.8|394.92|392.52|0
1655984410000|2022-06-23 11:40:10|394.99|392.59|395.06|392.66|395.06|392.66|394.99|392.59|0
1655984420000|2022-06-23 11:40:20|395.2|392.8|395.33|392.93|395.33|392.93|395.2|392.8|0
1655984430000|2022-06-23 11:40:30|395.47|393.07|395.47|393.07|395.47|393.07|395.47|393.07|0
1655984440000|2022-06-23 11:40:40|395.4|393|395.4|393|395.4|393|395.4|393|0
1655984450000|2022-06-23 11:40:50|395.75|393.35|395.82|393.42|395.88|393.48|395.75|393.35|0
1655984460000|2022-06-23 11:41:00|395.54|393.14|395.47|393.07|395.54|393.14|395.4|393|0
1655984470000|2022-06-23 11:41:10|395.61|393.21|395.61|393.21|395.61|393.21|395.54|393.14|0
1655984490000|2022-06-23 11:41:30|395.54|393.14|395.74|393.34|395.74|393.34|395.54|393.14|0
1655984500000|2022-06-23 11:41:40|395.88|393.48|395.88|393.48|395.88|393.48|395.88|393.48|0
1655984510000|2022-06-23 11:41:50|396.02|393.62|396.16|393.76|396.16|393.76|396.02|393.62|0
1655984520000|2022-06-23 11:42:00|396.5|394.1|396.23|393.83|396.5|394.1|396.23|393.83|0
1655984530000|2022-06-23 11:42:10|396.29|393.89|396.92|394.52|396.92|394.52|396.29|393.89|0
1655984540000|2022-06-23 11:42:20|396.5|394.1|396.98|394.58|396.98|394.58|396.43|394.03|0
1655984550000|2022-06-23 11:42:30|396.85|394.45|397.4|395|397.4|395|396.85|394.45|0
1655984560000|2022-06-23 11:42:40|397.33|394.93|397.4|395|397.4|395|397.33|394.93|0
1655984570000|2022-06-23 11:42:50|397.61|395.21|397.81|395.41|397.81|395.41|397.53|395.13|0
1655984580000|2022-06-23 11:43:00|397.67|395.27|397.67|395.27|397.81|395.41|397.67|395.27|0
1655984590000|2022-06-23 11:43:10|397.47|395.07|397.61|395.21|397.61|395.21|397.47|395.07|0
1655984600000|2022-06-23 11:43:20|397.74|395.34|397.53|395.13|397.74|395.34|397.53|395.13|0
1655984610000|2022-06-23 11:43:30|397.81|395.41|397.4|395|397.81|395.41|397.4|395|0
1655984620000|2022-06-23 11:43:40|397.47|395.07|397.12|394.72|397.53|395.13|396.85|394.45|0
1655984630000|2022-06-23 11:43:50|397.26|394.86|397.12|394.72|397.26|394.86|397.12|394.72|0
1655984640000|2022-06-23 11:44:00|397.19|394.79|396.71|394.31|397.19|394.79|396.71|394.31|0
1655984650000|2022-06-23 11:44:10|396.84|394.44|396.64|394.24|396.84|394.44|396.64|394.24|0
1655984660000|2022-06-23 11:44:20|396.43|394.03|396.02|393.62|396.43|394.03|396.02|393.62|0
1655984670000|2022-06-23 11:44:30|396.16|393.76|396.16|393.76|396.23|393.83|396.16|393.76|0
1655984680000|2022-06-23 11:44:40|396.02|393.62|395.88|393.48|396.02|393.62|395.88|393.48|0
1655984690000|2022-06-23 11:44:50|396.02|393.62|396.09|393.69|396.09|393.69|396.02|393.62|0
1655984700000|2022-06-23 11:45:00|396.43|394.03|396.84|394.44|396.84|394.44|396.43|394.03|0
1655984710000|2022-06-23 11:45:10|396.78|394.38|396.43|394.03|396.84|394.44|396.43|394.03|0
1655984720000|2022-06-23 11:45:20|396.29|393.89|396.57|394.17|396.57|394.17|396.29|393.89|0
1655984730000|2022-06-23 11:45:30|396.43|394.03|396.57|394.17|396.57|394.17|396.29|393.89|0
1655984740000|2022-06-23 11:45:40|396.71|394.31|396.78|394.38|396.84|394.44|396.71|394.31|0
1655984750000|2022-06-23 11:45:50|396.92|394.52|397.12|394.72|397.12|394.72|396.84|394.44|0
1655984760000|2022-06-23 11:46:00|396.71|394.31|396.71|394.31|396.71|394.31|396.71|394.31|0
1655984770000|2022-06-23 11:46:10|396.84|394.44|396.71|394.31|397.12|394.72|396.71|394.31|0
1655984780000|2022-06-23 11:46:20|396.78|394.38|396.84|394.44|396.84|394.44|396.78|394.38|0
1655984790000|2022-06-23 11:46:30|397.05|394.65|396.43|394.03|397.05|394.65|396.43|394.03|0
1655984800000|2022-06-23 11:46:40|396.57|394.17|396.36|393.96|396.64|394.24|396.36|393.96|0
1655984810000|2022-06-23 11:46:50|396.29|393.89|396.16|393.76|396.29|393.89|396.16|393.76|0
1655984820000|2022-06-23 11:47:00|396.36|393.96|396.29|393.89|396.43|394.03|396.29|393.89|0
1655984830000|2022-06-23 11:47:10|396.36|393.96|396.29|393.89|396.36|393.96|396.29|393.89|0
1655984840000|2022-06-23 11:47:20|396.36|393.96|396.43|394.03|396.43|394.03|396.36|393.96|0
1655984850000|2022-06-23 11:47:30|396.84|394.44|396.5|394.1|396.84|394.44|396.5|394.1|0
1655984860000|2022-06-23 11:47:40|396.57|394.17|396.71|394.31|396.71|394.31|396.57|394.17|0
1655984870000|2022-06-23 11:47:50|396.64|394.24|396.64|394.24|396.71|394.31|396.64|394.24|0
1655984880000|2022-06-23 11:48:00|396.71|394.31|396.64|394.24|396.71|394.31|396.64|394.24|0
1655984890000|2022-06-23 11:48:10|396.29|393.89|396.02|393.62|396.29|393.89|396.02|393.62|0
1655984900000|2022-06-23 11:48:20|395.6|393.2|394.78|392.38|395.6|393.2|394.78|392.38|0
1655984910000|2022-06-23 11:48:30|394.92|392.52|394.85|392.45|394.92|392.52|394.85|392.45|0
1655984920000|2022-06-23 11:48:40|395.06|392.66|395.6|393.2|395.6|393.2|395.06|392.66|0
1655984930000|2022-06-23 11:48:50|395.47|393.07|395.33|392.93|395.47|393.07|395.33|392.93|0
1655984940000|2022-06-23 11:49:00|395.13|392.73|395.47|393.07|395.47|393.07|395.13|392.73|0
1655984950000|2022-06-23 11:49:10|395.26|392.86|395.6|393.2|395.6|393.2|395.26|392.86|0
1655984970000|2022-06-23 11:49:30|396.02|393.62|395.88|393.48|396.02|393.62|395.74|393.34|0
1655984980000|2022-06-23 11:49:40|395.74|393.34|395.74|393.34|395.74|393.34|395.74|393.34|0
1655984990000|2022-06-23 11:49:50|395.88|393.48|395.47|393.07|395.88|393.48|395.47|393.07|0
1655985000000|2022-06-23 11:50:00|395.54|393.14|395.6|393.2|395.88|393.48|395.54|393.14|0
1655985010000|2022-06-23 11:50:10|395.74|393.34|395.74|393.34|395.74|393.34|395.6|393.2|0
1655985020000|2022-06-23 11:50:20|395.68|393.28|395.47|393.07|395.68|393.28|395.47|393.07|0
1655985030000|2022-06-23 11:50:30|395.4|393|395.47|393.07|395.47|393.07|395.33|392.93|0
1655985040000|2022-06-23 11:50:40|395.6|393.2|395.47|393.07|395.6|393.2|395.47|393.07|0
1655985050000|2022-06-23 11:50:50|395.54|393.14|395.47|393.07|395.54|393.14|395.47|393.07|0
1655985060000|2022-06-23 11:51:00|395.33|392.93|395.19|392.79|395.33|392.93|395.19|392.79|0
1655985070000|2022-06-23 11:51:10|395.47|393.07|395.33|392.93|395.47|393.07|395.33|392.93|0
1655985080000|2022-06-23 11:51:20|395.47|393.07|395.47|393.07|395.47|393.07|395.47|393.07|0
1655985090000|2022-06-23 11:51:30|395.6|393.2|395.47|393.07|395.6|393.2|395.47|393.07|0
1655985100000|2022-06-23 11:51:40|395.6|393.2|395.47|393.07|395.6|393.2|395.47|393.07|0
1655985110000|2022-06-23 11:51:50|395.33|392.93|395.33|392.93|395.33|392.93|395.33|392.93|0
1655985120000|2022-06-23 11:52:00|395.26|392.86|395.54|393.14|395.6|393.2|395.26|392.86|0
1655985130000|2022-06-23 11:52:10|395.6|393.2|395.47|393.07|395.6|393.2|395.47|393.07|0
1655985140000|2022-06-23 11:52:20|395.6|393.2|395.6|393.2|395.74|393.34|395.6|393.2|0
1655985150000|2022-06-23 11:52:30|395.74|393.34|395.88|393.48|395.88|393.48|395.74|393.34|0
1655985160000|2022-06-23 11:52:40|396.02|393.62|396.22|393.82|396.29|393.89|396.02|393.62|0
1655985170000|2022-06-23 11:52:50|396.15|393.75|396.02|393.62|396.15|393.75|396.02|393.62|0
1655985180000|2022-06-23 11:53:00|395.95|393.55|395.6|393.2|396.15|393.75|395.6|393.2|0
1655985190000|2022-06-23 11:53:10|395.47|393.07|395.47|393.07|395.47|393.07|395.47|393.07|0
1655985200000|2022-06-23 11:53:20|395.33|392.93|395.47|393.07|395.47|393.07|395.33|392.93|0
1655985210000|2022-06-23 11:53:30|395.33|392.93|395.33|392.93|395.33|392.93|395.26|392.86|0
1655985220000|2022-06-23 11:53:40|395.26|392.86|395.19|392.79|395.33|392.93|395.19|392.79|0
1655985230000|2022-06-23 11:53:50|395.33|392.93|395.19|392.79|395.33|392.93|395.19|392.79|0
1655985240000|2022-06-23 11:54:00|395.33|392.93|395.33|392.93|395.33|392.93|395.26|392.86|0
1655985250000|2022-06-23 11:54:10|395.54|393.14|395.67|393.27|395.74|393.34|395.54|393.14|0
1655985260000|2022-06-23 11:54:20|395.74|393.34|395.74|393.34|395.74|393.34|395.6|393.2|0
1655985270000|2022-06-23 11:54:30|395.81|393.41|395.54|393.14|395.81|393.41|395.54|393.14|0
1655985280000|2022-06-23 11:54:40|395.46|393.06|395.6|393.2|395.6|393.2|395.46|393.06|0
1655985290000|2022-06-23 11:54:50|395.54|393.14|395.54|393.14|395.6|393.2|395.54|393.14|0
1655985300000|2022-06-23 11:55:00|395.6|393.2|395.54|393.14|395.6|393.2|395.54|393.14|0
1655985310000|2022-06-23 11:55:10|395.6|393.2|395.6|393.2|395.6|393.2|395.6|393.2|0
1655985320000|2022-06-23 11:55:20|395.74|393.34|395.6|393.2|395.74|393.34|395.6|393.2|0
1655985330000|2022-06-23 11:55:30|395.67|393.27|395.46|393.06|395.67|393.27|395.46|393.06|0
1655985340000|2022-06-23 11:55:40|395.54|393.14|395.6|393.2|395.67|393.27|395.54|393.14|0
1655985350000|2022-06-23 11:55:50|395.54|393.14|395.74|393.34|395.74|393.34|395.54|393.14|0
1655985360000|2022-06-23 11:56:00|395.67|393.27|395.74|393.34|395.74|393.34|395.67|393.27|0
1655985370000|2022-06-23 11:56:10|395.67|393.27|395.46|393.06|395.67|393.27|395.46|393.06|0
1655985380000|2022-06-23 11:56:20|395.6|393.2|396.01|393.61|396.01|393.61|395.6|393.2|0
1655985390000|2022-06-23 11:56:30|396.15|393.75|396.15|393.75|396.29|393.89|396.15|393.75|0
1655985400000|2022-06-23 11:56:40|396.29|393.89|396.15|393.75|396.29|393.89|396.15|393.75|0
1655985410000|2022-06-23 11:56:50|396.29|393.89|396.15|393.75|396.29|393.89|396.15|393.75|0
1655985430000|2022-06-23 11:57:10|396.09|393.69|396.15|393.75|396.15|393.75|396.01|393.61|0
1655985440000|2022-06-23 11:57:20|396.22|393.82|396.15|393.75|396.43|394.03|396.15|393.75|0
1655985450000|2022-06-23 11:57:30|396.29|393.89|396.29|393.89|396.43|394.03|396.29|393.89|0
1655985460000|2022-06-23 11:57:40|396.15|393.75|396.36|393.96|396.36|393.96|396.15|393.75|0
1655985470000|2022-06-23 11:57:50|396.43|394.03|396.15|393.75|396.43|394.03|396.15|393.75|0
1655985480000|2022-06-23 11:58:00|396.29|393.89|396.36|393.96|396.43|394.03|396.29|393.89|0
1655985490000|2022-06-23 11:58:10|396.43|394.03|396.5|394.1|396.56|394.16|396.43|394.03|0
1655985500000|2022-06-23 11:58:20|396.56|394.16|396.43|394.03|396.56|394.16|396.43|394.03|0
1655985510000|2022-06-23 11:58:30|396.56|394.16|396.84|394.44|396.98|394.58|396.56|394.16|0
1655985520000|2022-06-23 11:58:40|396.77|394.37|396.77|394.37|396.84|394.44|396.7|394.3|0
1655985530000|2022-06-23 11:58:50|396.7|394.3|396.64|394.24|396.7|394.3|396.64|394.24|0
1655985540000|2022-06-23 11:59:00|396.7|394.3|396.64|394.24|396.84|394.44|396.64|394.24|0
1655985550000|2022-06-23 11:59:10|396.7|394.3|396.84|394.44|396.84|394.44|396.7|394.3|0
1655985560000|2022-06-23 11:59:20|396.7|394.3|396.7|394.3|396.7|394.3|396.7|394.3|0
1655985570000|2022-06-23 11:59:30|396.56|394.16|396.56|394.16|396.7|394.3|396.56|394.16|0
1655985580000|2022-06-23 11:59:40|396.7|394.3|396.56|394.16|396.7|394.3|396.43|394.03|0
1655985590000|2022-06-23 11:59:50|396.43|394.03|396.7|394.3|396.7|394.3|396.43|394.03|0
1655985600000|2022-06-23 12:00:00|396.84|394.44|396.43|394.03|396.84|394.44|396.43|394.03|0
1655985610000|2022-06-23 12:00:10|396.56|394.16|396.63|394.23|396.63|394.23|396.56|394.16|0
1655985620000|2022-06-23 12:00:20|396.56|394.16|396.98|394.58|396.98|394.58|396.56|394.16|0
1655985630000|2022-06-23 12:00:30|397.19|394.79|397.32|394.92|397.32|394.92|397.19|394.79|0
1655985640000|2022-06-23 12:00:40|397.25|394.85|397.53|395.13|397.53|395.13|397.25|394.85|0
1655985650000|2022-06-23 12:00:50|397.46|395.06|397.39|394.99|397.53|395.13|397.39|394.99|0
1655985660000|2022-06-23 12:01:00|397.53|395.13|397.74|395.34|397.8|395.4|397.53|395.13|0
1655985670000|2022-06-23 12:01:10|397.8|395.4|398.22|395.82|398.22|395.82|397.67|395.27|0
1655985680000|2022-06-23 12:01:20|398.08|395.68|398.08|395.68|398.08|395.68|398.08|395.68|0
1655985690000|2022-06-23 12:01:30|398.22|395.82|398.22|395.82|398.22|395.82|398.22|395.82|0
1655985710000|2022-06-23 12:01:50|398.36|395.96|398.36|395.96|398.36|395.96|398.08|395.68|0
1655985720000|2022-06-23 12:02:00|398.22|395.82|398.36|395.96|398.36|395.96|398.22|395.82|0
1655985730000|2022-06-23 12:02:10|398.22|395.82|398.36|395.96|398.36|395.96|398.22|395.82|0
1655985740000|2022-06-23 12:02:20|398.22|395.82|398.22|395.82|398.22|395.82|398.22|395.82|0
1655985750000|2022-06-23 12:02:30|398.15|395.75|397.8|395.4|398.15|395.75|397.8|395.4|0
1655985760000|2022-06-23 12:02:40|397.67|395.27|397.67|395.27|397.67|395.27|397.53|395.13|0
1655985770000|2022-06-23 12:02:50|397.6|395.2|397.39|394.99|397.67|395.27|397.39|394.99|0
1655985780000|2022-06-23 12:03:00|397.25|394.85|397.25|394.85|397.25|394.85|397.25|394.85|0
1655985790000|2022-06-23 12:03:10|397.32|394.92|397.25|394.85|397.32|394.92|397.25|394.85|0
1655985800000|2022-06-23 12:03:20|397.32|394.92|397.53|395.13|397.53|395.13|397.32|394.92|0
1655985810000|2022-06-23 12:03:30|397.66|395.26|397.6|395.2|397.8|395.4|397.6|395.2|0
1655985820000|2022-06-23 12:03:40|397.66|395.26|397.66|395.26|397.66|395.26|397.66|395.26|0
1655985830000|2022-06-23 12:03:50|397.53|395.13|397.66|395.26|397.66|395.26|397.53|395.13|0
1655985840000|2022-06-23 12:04:00|397.74|395.34|397.94|395.54|397.94|395.54|397.74|395.34|0
1655985850000|2022-06-23 12:04:10|397.8|395.4|397.8|395.4|397.8|395.4|397.74|395.34|0
1655985860000|2022-06-23 12:04:20|397.87|395.47|398.22|395.82|398.22|395.82|397.87|395.47|0
1655985870000|2022-06-23 12:04:30|398.43|396.03|398.29|395.89|398.43|396.03|398.29|395.89|0
1655985880000|2022-06-23 12:04:40|398.22|395.82|398.29|395.89|398.29|395.89|398.22|395.82|0
1655985890000|2022-06-23 12:04:50|398.49|396.09|398.49|396.09|398.49|396.09|398.35|395.95|0
1655985900000|2022-06-23 12:05:00|398.63|396.23|398.63|396.23|398.63|396.23|398.63|396.23|0
1655985910000|2022-06-23 12:05:10|398.77|396.37|398.84|396.44|398.84|396.44|398.77|396.37|0
1655985920000|2022-06-23 12:05:20|398.63|396.23|398.77|396.37|398.77|396.37|398.63|396.23|0
1655985930000|2022-06-23 12:05:30|398.84|396.44|399.05|396.65|399.05|396.65|398.84|396.44|0
1655985940000|2022-06-23 12:05:40|398.91|396.51|398.91|396.51|398.91|396.51|398.91|396.51|0
1655985950000|2022-06-23 12:05:50|398.84|396.44|398.7|396.3|398.84|396.44|398.7|396.3|0
1655985960000|2022-06-23 12:06:00|398.91|396.51|399.05|396.65|399.05|396.65|398.91|396.51|0
1655985970000|2022-06-23 12:06:10|398.91|396.51|399.18|396.78|399.18|396.78|398.91|396.51|0
1655985980000|2022-06-23 12:06:20|399.32|396.92|398.91|396.51|399.32|396.92|398.91|396.51|0
1655985990000|2022-06-23 12:06:30|398.98|396.58|398.91|396.51|398.98|396.58|398.91|396.51|0
1655986000000|2022-06-23 12:06:40|399.04|396.64|398.77|396.37|399.04|396.64|398.77|396.37|0
1655986010000|2022-06-23 12:06:50|398.91|396.51|398.77|396.37|398.91|396.51|398.77|396.37|0
1655986030000|2022-06-23 12:07:10|399.04|396.64|399.04|396.64|399.04|396.64|399.04|396.64|0
1655986040000|2022-06-23 12:07:20|399.46|397.06|399.6|397.2|399.6|397.2|399.46|397.06|0
1655986050000|2022-06-23 12:07:30|399.53|397.13|399.6|397.2|399.6|397.2|399.46|397.06|0
1655986060000|2022-06-23 12:07:40|399.46|397.06|399.6|397.2|399.74|397.34|399.46|397.06|0
1655986070000|2022-06-23 12:07:50|399.46|397.06|399.6|397.2|399.67|397.27|399.46|397.06|0
1655986080000|2022-06-23 12:08:00|399.53|397.13|399.46|397.06|399.6|397.2|399.46|397.06|0
1655986090000|2022-06-23 12:08:10|399.53|397.13|399.6|397.2|399.6|397.2|399.53|397.13|0
1655986100000|2022-06-23 12:08:20|399.74|397.34|399.67|397.27|399.74|397.34|399.6|397.2|0
1655986110000|2022-06-23 12:08:30|400.01|397.61|400.01|397.61|400.09|397.69|400.01|397.61|0
1655986120000|2022-06-23 12:08:40|400.15|397.75|400.01|397.61|400.15|397.75|400.01|397.61|0
1655986130000|2022-06-23 12:08:50|400.29|397.89|400.29|397.89|400.29|397.89|400.29|397.89|0
1655986140000|2022-06-23 12:09:00|400.15|397.75|400.15|397.75|400.29|397.89|400.15|397.75|0
1655986150000|2022-06-23 12:09:10|400.29|397.89|400.43|398.03|400.43|398.03|400.29|397.89|0
1655986160000|2022-06-23 12:09:20|400.29|397.89|400.36|397.96|400.43|398.03|400.29|397.89|0
1655986170000|2022-06-23 12:09:30|400.43|398.03|400.36|397.96|400.43|398.03|400.36|397.96|0
1655986180000|2022-06-23 12:09:40|400.43|398.03|400.57|398.17|400.57|398.17|400.43|398.03|0
1655986190000|2022-06-23 12:09:50|400.43|398.03|400.43|398.03|400.43|398.03|400.43|398.03|0
1655986200000|2022-06-23 12:10:00|400.57|398.17|400.57|398.17|400.57|398.17|400.57|398.17|0
1655986210000|2022-06-23 12:10:10|400.71|398.31|400.43|398.03|400.71|398.31|400.43|398.03|0
1655986220000|2022-06-23 12:10:20|400.5|398.1|400.01|397.61|400.5|398.1|400.01|397.61|0
1655986230000|2022-06-23 12:10:30|400.15|397.75|400.15|397.75|400.15|397.75|400.01|397.61|0
1655986240000|2022-06-23 12:10:40|400.22|397.82|400.22|397.82|400.22|397.82|400.22|397.82|0
1655986250000|2022-06-23 12:10:50|400.15|397.75|400.29|397.89|400.29|397.89|400.15|397.75|0
1655986260000|2022-06-23 12:11:00|400.71|398.31|400.5|398.1|400.71|398.31|400.43|398.03|0
1655986270000|2022-06-23 12:11:10|400.57|398.17|400.43|398.03|400.57|398.17|400.43|398.03|0
1655986280000|2022-06-23 12:11:20|400.84|398.44|400.15|397.75|400.84|398.44|400.15|397.75|0
1655986290000|2022-06-23 12:11:30|400.01|397.61|400.29|397.89|400.29|397.89|399.74|397.34|0
1655986300000|2022-06-23 12:11:40|400.15|397.75|400.29|397.89|400.43|398.03|400.15|397.75|0
1655986310000|2022-06-23 12:11:50|400.15|397.75|399.67|397.27|400.15|397.75|399.67|397.27|0
1655986320000|2022-06-23 12:12:00|399.6|397.2|399.6|397.2|399.73|397.33|399.6|397.2|0
1655986330000|2022-06-23 12:12:10|399.32|396.92|399.32|396.92|399.32|396.92|399.32|396.92|0
1655986340000|2022-06-23 12:12:20|399.46|397.06|399.46|397.06|399.6|397.2|399.46|397.06|0
1655986350000|2022-06-23 12:12:30|399.32|396.92|399.32|396.92|399.32|396.92|399.32|396.92|0
1655986360000|2022-06-23 12:12:40|399.18|396.78|399.18|396.78|399.18|396.78|399.18|396.78|0
1655986370000|2022-06-23 12:12:50|399.32|396.92|399.18|396.78|399.32|396.92|399.18|396.78|0
1655986390000|2022-06-23 12:13:10|399.46|397.06|399.46|397.06|399.46|397.06|399.46|397.06|0
1655986400000|2022-06-23 12:13:20|399.6|397.2|399.6|397.2|399.6|397.2|399.46|397.06|0
1655986410000|2022-06-23 12:13:30|399.67|397.27|399.6|397.2|399.67|397.27|399.6|397.2|0
1655986420000|2022-06-23 12:13:40|399.87|397.47|400.15|397.75|400.15|397.75|399.87|397.47|0
1655986430000|2022-06-23 12:13:50|400.01|397.61|399.68|397.28|400.01|397.61|399.55|397.15|0
1655986440000|2022-06-23 12:14:00|399.55|397.15|399.48|397.08|399.55|397.15|399.41|397.01|0
1655986450000|2022-06-23 12:14:10|399.55|397.15|399.82|397.42|399.82|397.42|399.48|397.08|0
1655986460000|2022-06-23 12:14:20|399.9|397.5|399.89|397.49|399.96|397.56|399.89|397.49|0
1655986470000|2022-06-23 12:14:30|399.68|397.28|399.82|397.42|399.82|397.42|399.68|397.28|0
1655986480000|2022-06-23 12:14:40|399.68|397.28|400.03|397.63|400.1|397.7|399.68|397.28|0
1655986490000|2022-06-23 12:14:50|400.1|397.7|400.1|397.7|400.1|397.7|399.96|397.56|0
1655986500000|2022-06-23 12:15:00|399.96|397.56|400.24|397.84|400.24|397.84|399.96|397.56|0
1655986510000|2022-06-23 12:15:10|400.1|397.7|400.38|397.98|400.38|397.98|400.1|397.7|0
1655986520000|2022-06-23 12:15:20|400.24|397.84|399.68|397.28|400.24|397.84|399.68|397.28|0
1655986530000|2022-06-23 12:15:30|399.34|396.94|399.27|396.87|399.34|396.94|399.27|396.87|0
1655986540000|2022-06-23 12:15:40|399.34|396.94|399.34|396.94|399.41|397.01|399.27|396.87|0
1655986550000|2022-06-23 12:15:50|399.41|397.01|399.55|397.15|399.55|397.15|399.41|397.01|0
1655986560000|2022-06-23 12:16:00|399.76|397.36|399.68|397.28|399.76|397.36|399.68|397.28|0
1655986570000|2022-06-23 12:16:10|399.54|397.14|399.62|397.22|399.68|397.28|399.54|397.14|0
1655986580000|2022-06-23 12:16:20|399.41|397.01|399.54|397.14|399.54|397.14|399.41|397.01|0
1655986590000|2022-06-23 12:16:30|399.48|397.08|399.41|397.01|399.48|397.08|399.41|397.01|0
1655986600000|2022-06-23 12:16:40|399.48|397.08|399.13|396.73|399.48|397.08|399.13|396.73|0
1655986610000|2022-06-23 12:16:50|398.99|396.59|398.92|396.52|398.99|396.59|398.92|396.52|0
1655986620000|2022-06-23 12:17:00|398.85|396.45|398.71|396.31|398.92|396.52|398.71|396.31|0
1655986630000|2022-06-23 12:17:10|398.65|396.25|398.71|396.31|398.71|396.31|398.65|396.25|0
1655986650000|2022-06-23 12:17:30|398.58|396.18|398.44|396.04|398.58|396.18|398.44|396.04|0
1655986660000|2022-06-23 12:17:40|398.58|396.18|398.65|396.25|398.65|396.25|398.58|396.18|0
1655986670000|2022-06-23 12:17:50|398.71|396.31|398.85|396.45|398.85|396.45|398.71|396.31|0
1655986680000|2022-06-23 12:18:00|398.92|396.52|399.06|396.66|399.06|396.66|398.85|396.45|0
1655986690000|2022-06-23 12:18:10|399.13|396.73|399.41|397.01|399.41|397.01|399.13|396.73|0
1655986700000|2022-06-23 12:18:20|399.54|397.14|399.41|397.01|399.54|397.14|399.41|397.01|0
1655986710000|2022-06-23 12:18:30|399.34|396.94|399.54|397.14|399.54|397.14|399.34|396.94|0
1655986720000|2022-06-23 12:18:40|399.68|397.28|399.68|397.28|399.68|397.28|399.54|397.14|0
1655986730000|2022-06-23 12:18:50|399.82|397.42|399.68|397.28|399.82|397.42|399.68|397.28|0
1655986740000|2022-06-23 12:19:00|399.54|397.14|399.13|396.73|399.54|397.14|399.13|396.73|0
1655986750000|2022-06-23 12:19:10|398.99|396.59|398.85|396.45|398.99|396.59|398.85|396.45|0
1655986760000|2022-06-23 12:19:20|398.71|396.31|398.85|396.45|398.85|396.45|398.71|396.31|0
1655986770000|2022-06-23 12:19:30|398.92|396.52|398.92|396.52|398.92|396.52|398.85|396.45|0
1655986780000|2022-06-23 12:19:40|398.85|396.45|398.92|396.52|398.99|396.59|398.85|396.45|0
1655986790000|2022-06-23 12:19:50|398.99|396.59|399.13|396.73|399.13|396.73|398.99|396.59|0
1655986800000|2022-06-23 12:20:00|398.85|396.45|398.85|396.45|398.92|396.52|398.85|396.45|0
1655986810000|2022-06-23 12:20:10|399.06|396.66|399.54|397.14|399.68|397.28|399.06|396.66|0
1655986820000|2022-06-23 12:20:20|399.68|397.28|399.48|397.08|399.68|397.28|399.48|397.08|0
1655986830000|2022-06-23 12:20:30|399.54|397.14|399.4|397|399.54|397.14|399.4|397|0
1655986840000|2022-06-23 12:20:40|399.27|396.87|399.27|396.87|399.27|396.87|399.13|396.73|0
1655986850000|2022-06-23 12:20:50|399.34|396.94|399.34|396.94|399.34|396.94|399.34|396.94|0
1655986860000|2022-06-23 12:21:00|399.27|396.87|399.54|397.14|399.54|397.14|399.27|396.87|0
1655986870000|2022-06-23 12:21:10|399.4|397|399.68|397.28|399.68|397.28|399.4|397|0
1655986880000|2022-06-23 12:21:20|399.54|397.14|399.54|397.14|399.54|397.14|399.4|397|0
1655986890000|2022-06-23 12:21:30|399.68|397.28|399.75|397.35|399.75|397.35|399.61|397.21|0
1655986900000|2022-06-23 12:21:40|399.89|397.49|399.96|397.56|400.03|397.63|399.75|397.35|0
1655986910000|2022-06-23 12:21:50|399.89|397.49|400.24|397.84|400.24|397.84|399.89|397.49|0
1655986920000|2022-06-23 12:22:00|400.51|398.11|400.37|397.97|400.51|398.11|400.37|397.97|0
1655986930000|2022-06-23 12:22:10|400.24|397.84|400.24|397.84|400.37|397.97|400.24|397.84|0
1655986940000|2022-06-23 12:22:20|400.37|397.97|399.96|397.56|400.37|397.97|399.96|397.56|0
1655986950000|2022-06-23 12:22:30|400.1|397.7|399.96|397.56|400.1|397.7|399.96|397.56|0
1655986960000|2022-06-23 12:22:40|400.03|397.63|399.82|397.42|400.03|397.63|399.68|397.28|0
1655986970000|2022-06-23 12:22:50|399.68|397.28|399.48|397.08|399.68|397.28|399.48|397.08|0
1655986980000|2022-06-23 12:23:00|399.4|397|399.13|396.73|399.4|397|399.13|396.73|0
1655986990000|2022-06-23 12:23:10|399.34|396.94|399.4|397|399.54|397.14|399.34|396.94|0
1655987000000|2022-06-23 12:23:20|399.48|397.08|399.27|396.87|399.48|397.08|399.27|396.87|0
1655987010000|2022-06-23 12:23:30|399.13|396.73|399.13|396.73|399.27|396.87|399.13|396.73|0
1655987020000|2022-06-23 12:23:40|399.2|396.8|399.13|396.73|399.26|396.86|399.13|396.73|0
1655987030000|2022-06-23 12:23:50|399.2|396.8|399.26|396.86|399.26|396.86|399.13|396.73|0
1655987040000|2022-06-23 12:24:00|399.13|396.73|399.4|397|399.4|397|398.99|396.59|0
1655987050000|2022-06-23 12:24:10|399.54|397.14|399.68|397.28|399.68|397.28|399.54|397.14|0
1655987060000|2022-06-23 12:24:20|399.54|397.14|399.54|397.14|399.54|397.14|399.54|397.14|0
1655987070000|2022-06-23 12:24:30|399.48|397.08|399.54|397.14|399.54|397.14|399.48|397.08|0
1655987080000|2022-06-23 12:24:40|399.34|396.94|399.68|397.28|399.68|397.28|399.34|396.94|0
1655987090000|2022-06-23 12:24:50|399.82|397.42|399.96|397.56|400.1|397.7|399.82|397.42|0
1655987100000|2022-06-23 12:25:00|400.1|397.7|400.37|397.97|400.37|397.97|400.1|397.7|0
1655987110000|2022-06-23 12:25:10|400.23|397.83|400.45|398.05|400.45|398.05|400.23|397.83|0
1655987120000|2022-06-23 12:25:20|400.51|398.11|400.51|398.11|400.51|398.11|400.37|397.97|0
1655987130000|2022-06-23 12:25:30|400.58|398.18|400.58|398.18|400.58|398.18|400.45|398.05|0
1655987140000|2022-06-23 12:25:40|400.65|398.25|400.65|398.25|400.79|398.39|400.65|398.25|0
1655987150000|2022-06-23 12:25:50|400.51|398.11|400.37|397.97|400.51|398.11|400.23|397.83|0
1655987160000|2022-06-23 12:26:00|400.23|397.83|399.96|397.56|400.23|397.83|399.96|397.56|0
1655987170000|2022-06-23 12:26:10|400.23|397.83|400.31|397.91|400.37|397.97|400.23|397.83|0
1655987180000|2022-06-23 12:26:20|400.37|397.97|400.37|397.97|400.37|397.97|400.37|397.97|0
1655987190000|2022-06-23 12:26:30|400.51|398.11|400.37|397.97|400.51|398.11|400.23|397.83|0
1655987200000|2022-06-23 12:26:40|400.23|397.83|400.37|397.97|400.37|397.97|400.1|397.7|0
1655987220000|2022-06-23 12:27:00|400.58|398.18|400.58|398.18|400.58|398.18|400.51|398.11|0
1655987230000|2022-06-23 12:27:10|400.51|398.11|400.58|398.18|400.58|398.18|400.51|398.11|0
1655987240000|2022-06-23 12:27:20|400.65|398.25|400.45|398.05|400.65|398.25|400.45|398.05|0
1655987250000|2022-06-23 12:27:30|400.23|397.83|400.23|397.83|400.37|397.97|400.23|397.83|0
1655987260000|2022-06-23 12:27:40|400.1|397.7|400.1|397.7|400.1|397.7|400.1|397.7|0
1655987270000|2022-06-23 12:27:50|400.17|397.77|400.23|397.83|400.23|397.83|399.96|397.56|0
1655987280000|2022-06-23 12:28:00|400.1|397.7|400.37|397.97|400.37|397.97|400.1|397.7|0
1655987290000|2022-06-23 12:28:10|400.23|397.83|400.23|397.83|400.23|397.83|400.23|397.83|0
1655987300000|2022-06-23 12:28:20|400.37|397.97|400.31|397.91|400.37|397.97|400.23|397.83|0
1655987310000|2022-06-23 12:28:30|400.23|397.83|400.37|397.97|400.37|397.97|400.23|397.83|0
1655987320000|2022-06-23 12:28:40|400.44|398.04|400.37|397.97|400.44|398.04|400.37|397.97|0
1655987330000|2022-06-23 12:28:50|400.31|397.91|400.37|397.97|400.37|397.97|400.31|397.91|0
1655987340000|2022-06-23 12:29:00|400.51|398.11|400.51|398.11|400.51|398.11|400.51|398.11|0
1655987350000|2022-06-23 12:29:10|401.28|398.88|401.21|398.81|401.28|398.88|401.14|398.74|0
1655987360000|2022-06-23 12:29:20|401|398.6|401.14|398.74|401.14|398.74|401|398.6|0
1655987370000|2022-06-23 12:29:30|401.21|398.81|401.14|398.74|401.21|398.81|401.07|398.67|0
1655987380000|2022-06-23 12:29:40|401.21|398.81|401.34|398.94|401.34|398.94|401.21|398.81|0
1655987390000|2022-06-23 12:29:50|401.14|398.74|401.14|398.74|401.14|398.74|401|398.6|0
1655987400000|2022-06-23 12:30:00|401.34|398.94|401.48|399.08|401.48|399.08|401.34|398.94|0
1655987410000|2022-06-23 12:30:10|401.34|398.94|401.83|399.43|401.83|399.43|401.34|398.94|0
1655987420000|2022-06-23 12:30:20|401.9|399.5|402.32|399.92|402.46|400.06|401.9|399.5|0
1655987430000|2022-06-23 12:30:30|402.46|400.06|402.6|400.2|402.6|400.2|402.46|400.06|0
1655987440000|2022-06-23 12:30:40|402.74|400.34|403.15|400.75|403.15|400.75|402.74|400.34|0
1655987450000|2022-06-23 12:30:50|403.09|400.69|403.09|400.69|403.23|400.83|403.09|400.69|0
1655987460000|2022-06-23 12:31:00|403.01|400.61|403.23|400.83|403.37|400.97|403.01|400.61|0
1655987470000|2022-06-23 12:31:10|403.15|400.75|402.32|399.92|403.15|400.75|402.32|399.92|0
1655987480000|2022-06-23 12:31:20|402.25|399.85|402.32|399.92|402.46|400.06|402.25|399.85|0
1655987490000|2022-06-23 12:31:30|402.46|400.06|402.46|400.06|402.46|400.06|402.46|400.06|0
1655987500000|2022-06-23 12:31:40|402.6|400.2|403.29|400.89|403.29|400.89|402.6|400.2|0
1655987510000|2022-06-23 12:31:50|403.09|400.69|403.01|400.61|403.15|400.75|403.01|400.61|0
1655987520000|2022-06-23 12:32:00|403.09|400.69|403.15|400.75|403.15|400.75|403.09|400.69|0
1655987530000|2022-06-23 12:32:10|403.29|400.89|403.43|401.03|403.43|401.03|403.29|400.89|0
1655987540000|2022-06-23 12:32:20|403.51|401.11|403.71|401.31|403.71|401.31|403.51|401.11|0
1655987550000|2022-06-23 12:32:30|403.57|401.17|403.64|401.24|403.64|401.24|403.43|401.03|0
1655987560000|2022-06-23 12:32:40|403.71|401.31|403.78|401.38|403.78|401.38|403.71|401.31|0
1655987570000|2022-06-23 12:32:50|403.85|401.45|403.85|401.45|403.99|401.59|403.85|401.45|0
1655987580000|2022-06-23 12:33:00|403.71|401.31|403.71|401.31|403.71|401.31|403.71|401.31|0
1655987590000|2022-06-23 12:33:10|403.99|401.59|404.13|401.73|404.13|401.73|403.99|401.59|0
1655987600000|2022-06-23 12:33:20|403.99|401.59|404.41|402.01|404.48|402.08|403.99|401.59|0
1655987610000|2022-06-23 12:33:30|404.13|401.73|404.41|402.01|404.41|402.01|404.13|401.73|0
1655987620000|2022-06-23 12:33:40|404.55|402.15|404.13|401.73|404.55|402.15|404.13|401.73|0
1655987630000|2022-06-23 12:33:50|403.99|401.59|403.85|401.45|404.06|401.66|403.85|401.45|0
1655987640000|2022-06-23 12:34:00|403.71|401.31|403.71|401.31|403.85|401.45|403.71|401.31|0
1655987660000|2022-06-23 12:34:20|403.57|401.17|403.71|401.31|403.71|401.31|403.57|401.17|0
1655987670000|2022-06-23 12:34:30|403.64|401.24|404.41|402.01|404.41|402.01|403.64|401.24|0
1655987680000|2022-06-23 12:34:40|404.48|402.08|404.55|402.15|404.55|402.15|404.41|402.01|0
1655987690000|2022-06-23 12:34:50|404.41|402.01|404.41|402.01|404.41|402.01|404.27|401.87|0
1655987700000|2022-06-23 12:35:00|404.27|401.87|403.99|401.59|404.27|401.87|403.99|401.59|0
1655987710000|2022-06-23 12:35:10|404.13|401.73|404.13|401.73|404.2|401.8|404.13|401.73|0
1655987720000|2022-06-23 12:35:20|404.27|401.87|404.2|401.8|404.41|402.01|404.2|401.8|0
1655987730000|2022-06-23 12:35:30|404.13|401.73|404.13|401.73|404.27|401.87|404.13|401.73|0
1655987740000|2022-06-23 12:35:40|404.06|401.66|404.06|401.66|404.06|401.66|403.99|401.59|0
1655987750000|2022-06-23 12:35:50|403.99|401.59|404.27|401.87|404.27|401.87|403.99|401.59|0
1655987760000|2022-06-23 12:36:00|404.41|402.01|404.69|402.29|404.69|402.29|404.41|402.01|0
1655987770000|2022-06-23 12:36:10|404.97|402.57|405.47|403.07|406.67|404.27|404.97|402.57|0
1655987780000|2022-06-23 12:36:20|405.61|403.21|405.54|403.14|405.61|403.21|405.47|403.07|0
1655987790000|2022-06-23 12:36:30|405.47|403.07|405.05|402.65|405.47|403.07|405.05|402.65|0
1655987800000|2022-06-23 12:36:40|404.91|402.51|404.77|402.37|404.91|402.51|404.77|402.37|0
1655987810000|2022-06-23 12:36:50|404.91|402.51|404.91|402.51|405.05|402.65|404.84|402.44|0
1655987820000|2022-06-23 12:37:00|405.19|402.79|405.05|402.65|405.47|403.07|404.98|402.58|0
1655987830000|2022-06-23 12:37:10|405.12|402.72|405.19|402.79|405.19|402.79|405.12|402.72|0
1655987840000|2022-06-23 12:37:20|404.98|402.58|405.05|402.65|405.05|402.65|404.91|402.51|0
1655987850000|2022-06-23 12:37:30|404.91|402.51|404.77|402.37|404.91|402.51|404.77|402.37|0
1655987860000|2022-06-23 12:37:40|404.91|402.51|404.91|402.51|404.91|402.51|404.91|402.51|0
1655987870000|2022-06-23 12:37:50|404.84|402.44|404.91|402.51|404.91|402.51|404.7|402.3|0
1655987880000|2022-06-23 12:38:00|405.05|402.65|405.12|402.72|405.19|402.79|404.91|402.51|0
1655987890000|2022-06-23 12:38:10|405.05|402.65|404.77|402.37|405.05|402.65|404.77|402.37|0
1655987900000|2022-06-23 12:38:20|404.63|402.23|404.63|402.23|404.63|402.23|404.56|402.16|0
1655987910000|2022-06-23 12:38:30|404.7|402.3|404.91|402.51|404.91|402.51|404.56|402.16|0
1655987920000|2022-06-23 12:38:40|405.05|402.65|404.91|402.51|405.05|402.65|404.91|402.51|0
1655987930000|2022-06-23 12:38:50|405.05|402.65|405.12|402.72|405.12|402.72|405.05|402.65|0
1655987940000|2022-06-23 12:39:00|405.05|402.65|405.47|403.07|405.47|403.07|405.05|402.65|0
1655987950000|2022-06-23 12:39:10|405.33|402.93|405.19|402.79|405.33|402.93|405.19|402.79|0
1655987960000|2022-06-23 12:39:20|405.05|402.65|405.33|402.93|405.33|402.93|405.05|402.65|0
1655987970000|2022-06-23 12:39:30|405.26|402.86|405.19|402.79|405.26|402.86|405.19|402.79|0
1655987980000|2022-06-23 12:39:40|405.05|402.65|405.19|402.79|405.19|402.79|405.05|402.65|0
1655987990000|2022-06-23 12:39:50|405.33|402.93|405.47|403.07|405.47|403.07|405.33|402.93|0
1655988000000|2022-06-23 12:40:00|405.33|402.93|405.75|403.35|405.75|403.35|405.33|402.93|0
1655988010000|2022-06-23 12:40:10|405.61|403.21|405.47|403.07|405.61|403.21|405.33|402.93|0
1655988020000|2022-06-23 12:40:20|405.61|403.21|405.75|403.35|405.75|403.35|405.61|403.21|0
1655988030000|2022-06-23 12:40:30|405.61|403.21|404.77|402.37|405.61|403.21|404.63|402.23|0
1655988040000|2022-06-23 12:40:40|404.63|402.23|404.49|402.09|404.63|402.23|404.49|402.09|0
1655988050000|2022-06-23 12:40:50|404.42|402.02|404.49|402.09|404.49|402.09|404.42|402.02|0
1655988060000|2022-06-23 12:41:00|404.35|401.95|403.44|401.04|404.35|401.95|403.44|401.04|0
1655988070000|2022-06-23 12:41:10|403.37|400.97|403.09|400.69|403.37|400.97|403.09|400.69|0
1655988080000|2022-06-23 12:41:20|403.37|400.97|403.51|401.11|403.51|401.11|403.37|400.97|0
1655988090000|2022-06-23 12:41:30|403.65|401.25|403.58|401.18|403.65|401.25|403.58|401.18|0
1655988100000|2022-06-23 12:41:40|403.51|401.11|403.65|401.25|403.65|401.25|403.44|401.04|0
1655988110000|2022-06-23 12:41:50|403.23|400.83|403.3|400.9|403.3|400.9|403.23|400.83|0
1655988120000|2022-06-23 12:42:00|403.23|400.83|403.23|400.83|403.23|400.83|403.23|400.83|0
1655988130000|2022-06-23 12:42:10|403.09|400.69|403.17|400.77|403.17|400.77|402.95|400.55|0
1655988140000|2022-06-23 12:42:20|403.37|400.97|403.09|400.69|403.37|400.97|403.09|400.69|0
1655988150000|2022-06-23 12:42:30|403.37|400.97|403.51|401.11|403.58|401.18|403.37|400.97|0
1655988160000|2022-06-23 12:42:40|403.65|401.25|403.51|401.11|403.65|401.25|403.51|401.11|0
1655988170000|2022-06-23 12:42:50|403.65|401.25|403.65|401.25|403.79|401.39|403.65|401.25|0
1655988180000|2022-06-23 12:43:00|403.51|401.11|403.65|401.25|403.65|401.25|403.37|400.97|0
1655988190000|2022-06-23 12:43:10|403.79|401.39|403.37|400.97|403.79|401.39|403.37|400.97|0
1655988200000|2022-06-23 12:43:20|403.51|401.11|403.37|400.97|403.51|401.11|403.23|400.83|0
1655988210000|2022-06-23 12:43:30|403.3|400.9|403.23|400.83|403.37|400.97|403.23|400.83|0
1655988220000|2022-06-23 12:43:40|403.37|400.97|404.07|401.67|404.07|401.67|403.37|400.97|0
1655988230000|2022-06-23 12:43:50|404.21|401.81|404.63|402.23|404.63|402.23|404.21|401.81|0
1655988240000|2022-06-23 12:44:00|404.91|402.51|405.05|402.65|405.05|402.65|404.91|402.51|0
1655988250000|2022-06-23 12:44:10|405.4|403|405.54|403.14|405.54|403.14|405.4|403|0
1655988260000|2022-06-23 12:44:20|405.33|402.93|405.19|402.79|405.33|402.93|405.19|402.79|0
1655988270000|2022-06-23 12:44:30|405.47|403.07|405.4|403|405.47|403.07|405.33|402.93|0
1655988280000|2022-06-23 12:44:40|405.47|403.07|405.19|402.79|405.47|403.07|405.19|402.79|0
1655988290000|2022-06-23 12:44:50|405.4|403|405.68|403.28|405.68|403.28|405.4|403|0
1655988300000|2022-06-23 12:45:00|405.75|403.35|406.17|403.77|406.17|403.77|405.75|403.35|0
1655988310000|2022-06-23 12:45:10|405.61|403.21|405.61|403.21|405.68|403.28|405.61|403.21|0
1655988320000|2022-06-23 12:45:20|405.54|403.14|405.61|403.21|405.61|403.21|405.54|403.14|0
1655988330000|2022-06-23 12:45:30|405.33|402.93|404.63|402.23|405.33|402.93|404.63|402.23|0
1655988340000|2022-06-23 12:45:40|404.49|402.09|404.35|401.95|404.77|402.37|404.35|401.95|0
1655988350000|2022-06-23 12:45:50|404.28|401.88|404.35|401.95|404.35|401.95|404.28|401.88|0
1655988360000|2022-06-23 12:46:00|404.28|401.88|404.07|401.67|404.28|401.88|404.07|401.67|0
1655988370000|2022-06-23 12:46:10|404.21|401.81|404.07|401.67|404.21|401.81|404.07|401.67|0
1655988380000|2022-06-23 12:46:20|404.14|401.74|404.77|402.37|404.77|402.37|404.14|401.74|0
1655988390000|2022-06-23 12:46:30|404.63|402.23|404.35|401.95|404.63|402.23|404.35|401.95|0
1655988400000|2022-06-23 12:46:40|404.49|402.09|404.63|402.23|404.63|402.23|404.49|402.09|0
1655988410000|2022-06-23 12:46:50|404.49|402.09|404.49|402.09|404.49|402.09|404.49|402.09|0
1655988420000|2022-06-23 12:47:00|404.63|402.23|404.7|402.3|404.7|402.3|404.63|402.23|0
1655988430000|2022-06-23 12:47:10|404.91|402.51|404.91|402.51|405.05|402.65|404.91|402.51|0
1655988440000|2022-06-23 12:47:20|405.26|402.86|405.19|402.79|405.26|402.86|405.19|402.79|0
1655988450000|2022-06-23 12:47:30|405.05|402.65|405.19|402.79|405.19|402.79|405.05|402.65|0
1655988460000|2022-06-23 12:47:40|404.98|402.58|404.91|402.51|404.98|402.58|404.91|402.51|0
1655988470000|2022-06-23 12:47:50|404.98|402.58|404.35|401.95|404.98|402.58|404.35|401.95|0
1655988480000|2022-06-23 12:48:00|404.21|401.81|403.93|401.53|404.21|401.81|403.93|401.53|0
1655988490000|2022-06-23 12:48:10|404|401.6|403.79|401.39|404.07|401.67|403.79|401.39|0
1655988500000|2022-06-23 12:48:20|404.07|401.67|403.51|401.11|404.07|401.67|403.51|401.11|0
1655988510000|2022-06-23 12:48:30|403.65|401.25|403.72|401.32|403.93|401.53|403.65|401.25|0
1655988520000|2022-06-23 12:48:40|403.79|401.39|404|401.6|404.07|401.67|403.79|401.39|0
1655988530000|2022-06-23 12:48:50|403.93|401.53|404.21|401.81|404.21|401.81|403.93|401.53|0
1655988540000|2022-06-23 12:49:00|404.28|401.88|404.21|401.81|404.28|401.88|404.21|401.81|0
1655988550000|2022-06-23 12:49:10|404.28|401.88|404.49|402.09|404.49|402.09|404.21|401.81|0
1655988560000|2022-06-23 12:49:20|404.56|402.16|404.21|401.81|404.63|402.23|404.21|401.81|0
1655988570000|2022-06-23 12:49:30|404.07|401.67|404.21|401.81|404.21|401.81|404.07|401.67|0
1655988580000|2022-06-23 12:49:40|404.28|401.88|404.21|401.81|404.28|401.88|404.21|401.81|0
1655988590000|2022-06-23 12:49:50|404.07|401.67|404.21|401.81|404.21|401.81|404.07|401.67|0
1655988600000|2022-06-23 12:50:00|404.35|401.95|404.9|402.5|404.9|402.5|404.21|401.81|0
1655988610000|2022-06-23 12:50:10|404.84|402.44|405.04|402.64|405.04|402.64|404.77|402.37|0
1655988620000|2022-06-23 12:50:20|404.9|402.5|405.46|403.06|405.46|403.06|404.9|402.5|0
1655988630000|2022-06-23 12:50:30|405.32|402.92|405.18|402.78|405.32|402.92|405.18|402.78|0
1655988640000|2022-06-23 12:50:40|405.04|402.64|404.49|402.09|405.04|402.64|404.49|402.09|0
1655988650000|2022-06-23 12:50:50|404.63|402.23|404.9|402.5|404.9|402.5|404.63|402.23|0
1655988660000|2022-06-23 12:51:00|404.42|402.02|404.07|401.67|404.42|402.02|404.07|401.67|0
1655988670000|2022-06-23 12:51:10|404.42|402.02|404.21|401.81|404.49|402.09|404.21|401.81|0
1655988680000|2022-06-23 12:51:20|404.35|401.95|404.21|401.81|404.42|402.02|404.21|401.81|0
1655988690000|2022-06-23 12:51:30|404.14|401.74|404.14|401.74|404.14|401.74|404.14|401.74|0
1655988700000|2022-06-23 12:51:40|404.21|401.81|404.07|401.67|404.21|401.81|404.07|401.67|0
1655988710000|2022-06-23 12:51:50|403.93|401.53|404.07|401.67|404.07|401.67|403.93|401.53|0
1655988720000|2022-06-23 12:52:00|404.21|401.81|404.48|402.08|404.48|402.08|404.14|401.74|0
1655988730000|2022-06-23 12:52:10|404.07|401.67|404.42|402.02|404.48|402.08|404.07|401.67|0
1655988740000|2022-06-23 12:52:20|404.48|402.08|404.34|401.94|404.48|402.08|404.34|401.94|0
1655988750000|2022-06-23 12:52:30|403.79|401.39|403.65|401.25|403.93|401.53|403.65|401.25|0
1655988770000|2022-06-23 12:52:50|403.51|401.11|403.65|401.25|403.65|401.25|403.51|401.11|0
1655988780000|2022-06-23 12:53:00|403.79|401.39|404.34|401.94|404.34|401.94|403.79|401.39|0
1655988790000|2022-06-23 12:53:10|404.07|401.67|404.07|401.67|404.07|401.67|403.93|401.53|0
1655988800000|2022-06-23 12:53:20|404|401.6|404.2|401.8|404.2|401.8|404|401.6|0
1655988810000|2022-06-23 12:53:30|404.14|401.74|404.07|401.67|404.14|401.74|404.07|401.67|0
1655988820000|2022-06-23 12:53:40|404.2|401.8|404.2|401.8|404.2|401.8|404.2|401.8|0
1655988830000|2022-06-23 12:53:50|404.48|402.08|404.48|402.08|404.48|402.08|404.42|402.02|0
1655988840000|2022-06-23 12:54:00|404.34|401.94|404.76|402.36|404.76|402.36|404.34|401.94|0
1655988850000|2022-06-23 12:54:10|404.62|402.22|404.62|402.22|404.7|402.3|404.62|402.22|0
1655988860000|2022-06-23 12:54:20|404.2|401.8|404.14|401.74|404.2|401.8|404.06|401.66|0
1655988870000|2022-06-23 12:54:30|404.2|401.8|404.06|401.66|404.34|401.94|404.06|401.66|0
1655988880000|2022-06-23 12:54:40|404.2|401.8|404.34|401.94|404.34|401.94|404.2|401.8|0
1655988890000|2022-06-23 12:54:50|404.42|402.02|404.62|402.22|404.76|402.36|404.42|402.02|0
1655988900000|2022-06-23 12:55:00|404.56|402.16|404.9|402.5|404.9|402.5|404.34|401.94|0
1655988910000|2022-06-23 12:55:10|405.04|402.64|404.62|402.22|405.04|402.64|404.62|402.22|0
1655988920000|2022-06-23 12:55:20|404.76|402.36|404.2|401.8|404.76|402.36|404.2|401.8|0
1655988930000|2022-06-23 12:55:30|404.14|401.74|404.2|401.8|404.2|401.8|404.06|401.66|0
1655988940000|2022-06-23 12:55:40|403.92|401.52|403.79|401.39|403.92|401.52|403.79|401.39|0
1655988950000|2022-06-23 12:55:50|403.72|401.32|403.65|401.25|403.79|401.39|403.65|401.25|0
1655988960000|2022-06-23 12:56:00|403.78|401.38|403.23|400.83|403.78|401.38|403.23|400.83|0
1655988970000|2022-06-23 12:56:10|403.09|400.69|403.09|400.69|403.09|400.69|403.09|400.69|0
1655988980000|2022-06-23 12:56:20|403.16|400.76|402.6|400.2|403.16|400.76|402.6|400.2|0
1655988990000|2022-06-23 12:56:30|402.67|400.27|402.53|400.13|402.67|400.27|402.53|400.13|0
1655989000000|2022-06-23 12:56:40|402.67|400.27|402.25|399.85|402.67|400.27|402.25|399.85|0
1655989010000|2022-06-23 12:56:50|402.18|399.78|402.25|399.85|402.25|399.85|402.11|399.71|0
1655989020000|2022-06-23 12:57:00|402.32|399.92|402.11|399.71|402.32|399.92|401.97|399.57|0
1655989030000|2022-06-23 12:57:10|402.39|399.99|402.11|399.71|402.39|399.99|402.11|399.71|0
1655989040000|2022-06-23 12:57:20|402.25|399.85|402.39|399.99|402.39|399.99|402.25|399.85|0
1655989050000|2022-06-23 12:57:30|402.25|399.85|402.25|399.85|402.25|399.85|401.97|399.57|0
1655989060000|2022-06-23 12:57:40|401.97|399.57|401.83|399.43|402.11|399.71|401.83|399.43|0
1655989070000|2022-06-23 12:57:50|401.97|399.57|401.69|399.29|401.97|399.57|401.69|399.29|0
1655989080000|2022-06-23 12:58:00|401.77|399.37|402.25|399.85|402.25|399.85|401.77|399.37|0
1655989090000|2022-06-23 12:58:10|402.53|400.13|402.53|400.13|402.53|400.13|402.53|400.13|0
1655989100000|2022-06-23 12:58:20|402.67|400.27|402.67|400.27|402.67|400.27|402.53|400.13|0
1655989110000|2022-06-23 12:58:30|402.95|400.55|402.95|400.55|403.23|400.83|402.95|400.55|0
1655989120000|2022-06-23 12:58:40|402.81|400.41|403.09|400.69|403.23|400.83|402.81|400.41|0
1655989130000|2022-06-23 12:58:50|402.95|400.55|403.09|400.69|403.09|400.69|402.95|400.55|0
1655989140000|2022-06-23 12:59:00|402.95|400.55|402.81|400.41|402.95|400.55|402.81|400.41|0
1655989150000|2022-06-23 12:59:10|402.95|400.55|403.23|400.83|403.23|400.83|402.95|400.55|0
1655989160000|2022-06-23 12:59:20|402.95|400.55|402.81|400.41|402.95|400.55|402.81|400.41|0
1655989170000|2022-06-23 12:59:30|402.67|400.27|402.67|400.27|402.67|400.27|402.67|400.27|0
1655989180000|2022-06-23 12:59:40|402.53|400.13|402.67|400.27|402.67|400.27|402.53|400.13|0
1655989190000|2022-06-23 12:59:50|402.81|400.41|402.6|400.2|402.81|400.41|402.6|400.2|0
1655989200000|2022-06-23 13:00:00|402.39|399.99|402.25|399.85|402.53|400.13|402.25|399.85|0
1655989210000|2022-06-23 13:00:10|402.39|399.99|402.25|399.85|402.39|399.99|402.25|399.85|0
1655989220000|2022-06-23 13:00:20|402.11|399.71|401.69|399.29|402.11|399.71|401.69|399.29|0
1655989230000|2022-06-23 13:00:30|401.42|399.02|401.28|398.88|401.42|399.02|401.14|398.74|0
1655989240000|2022-06-23 13:00:40|401.42|399.02|401.42|399.02|401.42|399.02|401.42|399.02|0
1655989250000|2022-06-23 13:00:50|401.55|399.15|401.42|399.02|401.63|399.23|401.42|399.02|0
1655989260000|2022-06-23 13:01:00|401.28|398.88|401.41|399.01|401.55|399.15|401.28|398.88|0
1655989270000|2022-06-23 13:01:10|401.49|399.09|402.25|399.85|402.25|399.85|401.49|399.09|0
1655989280000|2022-06-23 13:01:20|402.53|400.13|402.67|400.27|402.67|400.27|402.53|400.13|0
1655989290000|2022-06-23 13:01:30|402.53|400.13|402.67|400.27|402.67|400.27|402.53|400.13|0
1655989310000|2022-06-23 13:01:50|402.81|400.41|402.81|400.41|402.81|400.41|402.53|400.13|0
1655989320000|2022-06-23 13:02:00|402.95|400.55|402.81|400.41|402.95|400.55|402.81|400.41|0
1655989330000|2022-06-23 13:02:10|402.95|400.55|403.09|400.69|403.09|400.69|402.95|400.55|0
1655989340000|2022-06-23 13:02:20|403.22|400.82|403.09|400.69|403.22|400.82|403.09|400.69|0
1655989360000|2022-06-23 13:02:40|402.95|400.55|402.81|400.41|403.08|400.68|402.81|400.41|0
1655989370000|2022-06-23 13:02:50|402.67|400.27|402.67|400.27|402.67|400.27|402.67|400.27|0
1655989380000|2022-06-23 13:03:00|402.81|400.41|402.81|400.41|402.95|400.55|402.81|400.41|0
1655989400000|2022-06-23 13:03:20|402.53|400.13|402.25|399.85|402.53|400.13|402.25|399.85|0
1655989410000|2022-06-23 13:03:30|402.11|399.71|401.97|399.57|402.11|399.71|401.83|399.43|0
1655989420000|2022-06-23 13:03:40|401.83|399.43|401.97|399.57|401.97|399.57|401.83|399.43|0
1655989430000|2022-06-23 13:03:50|402.11|399.71|401.97|399.57|402.11|399.71|401.83|399.43|0
1655989440000|2022-06-23 13:04:00|402.25|399.85|402.11|399.71|402.25|399.85|402.11|399.71|0
1655989450000|2022-06-23 13:04:10|402.25|399.85|402.25|399.85|402.25|399.85|402.11|399.71|0
1655989460000|2022-06-23 13:04:20|402.11|399.71|401.97|399.57|402.11|399.71|401.97|399.57|0
1655989470000|2022-06-23 13:04:30|402.11|399.71|402.11|399.71|402.11|399.71|402.11|399.71|0
1655989480000|2022-06-23 13:04:40|402.25|399.85|402.25|399.85|402.25|399.85|402.11|399.71|0
1655989490000|2022-06-23 13:04:50|401.97|399.57|401.83|399.43|401.97|399.57|401.83|399.43|0
1655989500000|2022-06-23 13:05:00|401.97|399.57|401.97|399.57|401.97|399.57|401.69|399.29|0
1655989510000|2022-06-23 13:05:10|402.11|399.71|402.11|399.71|402.25|399.85|402.11|399.71|0
1655989520000|2022-06-23 13:05:20|402.25|399.85|402.46|400.06|402.46|400.06|402.25|399.85|0
1655989530000|2022-06-23 13:05:30|402.53|400.13|402.67|400.27|402.67|400.27|402.53|400.13|0
1655989540000|2022-06-23 13:05:40|402.81|400.41|402.67|400.27|402.81|400.41|402.67|400.27|0
1655989550000|2022-06-23 13:05:50|402.81|400.41|402.94|400.54|402.94|400.54|402.81|400.41|0
1655989560000|2022-06-23 13:06:00|403.08|400.68|402.8|400.4|403.08|400.68|402.67|400.27|0
1655989570000|2022-06-23 13:06:10|402.67|400.27|402.67|400.27|402.67|400.27|402.53|400.13|0
1655989590000|2022-06-23 13:06:30|402.39|399.99|402.6|400.2|402.67|400.27|402.39|399.99|0
1655989600000|2022-06-23 13:06:40|402.53|400.13|402.39|399.99|402.53|400.13|402.25|399.85|0
1655989610000|2022-06-23 13:06:50|402.25|399.85|402.11|399.71|402.39|399.99|402.11|399.71|0
1655989620000|2022-06-23 13:07:00|402.04|399.64|401.9|399.5|402.11|399.71|401.9|399.5|0
1655989630000|2022-06-23 13:07:10|402.11|399.71|401.97|399.57|402.25|399.85|401.83|399.43|0
1655989640000|2022-06-23 13:07:20|402.39|399.99|401.97|399.57|402.39|399.99|401.97|399.57|0
1655989650000|2022-06-23 13:07:30|402.11|399.71|401.97|399.57|402.11|399.71|401.97|399.57|0
1655989660000|2022-06-23 13:07:40|402.11|399.71|401.97|399.57|402.11|399.71|401.97|399.57|0
1655989670000|2022-06-23 13:07:50|401.69|399.29|401.69|399.29|401.69|399.29|401.69|399.29|0
1655989680000|2022-06-23 13:08:00|401.55|399.15|401.69|399.29|401.83|399.43|401.55|399.15|0
1655989690000|2022-06-23 13:08:10|401.83|399.43|401.69|399.29|402.11|399.71|401.69|399.29|0
1655989700000|2022-06-23 13:08:20|401.83|399.43|401.83|399.43|401.83|399.43|401.69|399.29|0
1655989710000|2022-06-23 13:08:30|401.97|399.57|402.11|399.71|402.11|399.71|401.97|399.57|0
1655989720000|2022-06-23 13:08:40|401.97|399.57|401.97|399.57|401.97|399.57|401.83|399.43|0
1655989730000|2022-06-23 13:08:50|401.55|399.15|401.55|399.15|401.69|399.29|401.55|399.15|0
1655989740000|2022-06-23 13:09:00|401.41|399.01|401.27|398.87|401.41|399.01|401.27|398.87|0
1655989750000|2022-06-23 13:09:10|401.13|398.73|400.86|398.46|401.13|398.73|400.72|398.32|0
1655989760000|2022-06-23 13:09:20|400.72|398.32|400.58|398.18|400.72|398.32|400.58|398.18|0
1655989770000|2022-06-23 13:09:30|400.72|398.32|400.58|398.18|400.72|398.32|400.58|398.18|0
1655989780000|2022-06-23 13:09:40|400.3|397.9|400.16|397.76|400.3|397.9|400.16|397.76|0
1655989790000|2022-06-23 13:09:50|399.75|397.35|399.75|397.35|399.75|397.35|399.61|397.21|0
1655989800000|2022-06-23 13:10:00|399.88|397.48|400.02|397.62|400.02|397.62|399.88|397.48|0
1655989810000|2022-06-23 13:10:10|399.88|397.48|400.02|397.62|400.02|397.62|399.88|397.48|0
1655989820000|2022-06-23 13:10:20|400.16|397.76|400.16|397.76|400.16|397.76|399.88|397.48|0
1655989830000|2022-06-23 13:10:30|400.44|398.04|400.58|398.18|400.86|398.46|400.44|398.04|0
1655989850000|2022-06-23 13:10:50|400.44|398.04|399.61|397.21|400.44|398.04|399.61|397.21|0
1655989860000|2022-06-23 13:11:00|399.88|397.48|399.75|397.35|400.02|397.62|399.75|397.35|0
1655989870000|2022-06-23 13:11:10|399.4|397|399.05|396.65|399.4|397|399.05|396.65|0
1655989880000|2022-06-23 13:11:20|399.19|396.79|399.05|396.65|399.33|396.93|399.05|396.65|0
1655989890000|2022-06-23 13:11:30|398.91|396.51|398.91|396.51|398.91|396.51|398.91|396.51|0
1655989900000|2022-06-23 13:11:40|399.05|396.65|398.78|396.38|399.05|396.65|398.78|396.38|0
1655989910000|2022-06-23 13:11:50|398.85|396.45|399.19|396.79|399.19|396.79|398.85|396.45|0
1655989920000|2022-06-23 13:12:00|398.91|396.51|398.78|396.38|398.91|396.51|398.78|396.38|0
1655989930000|2022-06-23 13:12:10|399.05|396.65|399.26|396.86|399.26|396.86|398.91|396.51|0
1655989940000|2022-06-23 13:12:20|399.33|396.93|400.02|397.62|400.02|397.62|399.33|396.93|0
1655989950000|2022-06-23 13:12:30|399.96|397.56|399.19|396.79|399.96|397.56|399.05|396.65|0
1655989960000|2022-06-23 13:12:40|399.33|396.93|399.33|396.93|399.33|396.93|399.33|396.93|0
1655989970000|2022-06-23 13:12:50|399.74|397.34|399.74|397.34|399.74|397.34|399.47|397.07|0
1655989980000|2022-06-23 13:13:00|399.61|397.21|399.61|397.21|399.61|397.21|399.54|397.14|0
1655989990000|2022-06-23 13:13:10|399.74|397.34|399.88|397.48|399.88|397.48|399.74|397.34|0
1655990000000|2022-06-23 13:13:20|400.02|397.62|399.74|397.34|400.02|397.62|399.74|397.34|0
1655990010000|2022-06-23 13:13:30|399.82|397.42|399.74|397.34|399.82|397.42|399.74|397.34|0
1655990020000|2022-06-23 13:13:40|399.61|397.21|399.19|396.79|399.61|397.21|399.19|396.79|0
1655990030000|2022-06-23 13:13:50|399.33|396.93|399.61|397.21|399.61|397.21|399.33|396.93|0
1655990040000|2022-06-23 13:14:00|399.68|397.28|399.33|396.93|399.74|397.34|399.33|396.93|0
1655990050000|2022-06-23 13:14:10|399.19|396.79|399.19|396.79|399.19|396.79|399.19|396.79|0
1655990060000|2022-06-23 13:14:20|399.33|396.93|398.91|396.51|399.33|396.93|398.91|396.51|0
1655990070000|2022-06-23 13:14:30|398.77|396.37|398.91|396.51|398.91|396.51|398.77|396.37|0
1655990080000|2022-06-23 13:14:40|398.77|396.37|398.77|396.37|398.85|396.45|398.77|396.37|0
1655990090000|2022-06-23 13:14:50|398.91|396.51|398.91|396.51|398.91|396.51|398.91|396.51|0
1655990100000|2022-06-23 13:15:00|398.77|396.37|398.5|396.1|398.77|396.37|398.5|396.1|0
1655990110000|2022-06-23 13:15:10|398.64|396.24|398.36|395.96|398.77|396.37|398.36|395.96|0
1655990120000|2022-06-23 13:15:20|398.22|395.82|398.5|396.1|398.5|396.1|398.22|395.82|0
1655990130000|2022-06-23 13:15:30|398.64|396.24|398.08|395.68|398.64|396.24|398.08|395.68|0
1655990140000|2022-06-23 13:15:40|398.15|395.75|398.22|395.82|398.22|395.82|398.08|395.68|0
1655990150000|2022-06-23 13:15:50|398.08|395.68|398.08|395.68|398.22|395.82|398.08|395.68|0
1655990160000|2022-06-23 13:16:00|398.36|395.96|398.08|395.68|398.36|395.96|398.08|395.68|0
1655990170000|2022-06-23 13:16:10|398.36|395.96|398.36|395.96|398.36|395.96|398.36|395.96|0
1655990190000|2022-06-23 13:16:30|398.22|395.82|397.94|395.54|398.22|395.82|397.94|395.54|0
1655990200000|2022-06-23 13:16:40|398.08|395.68|397.81|395.41|398.08|395.68|397.81|395.41|0
1655990210000|2022-06-23 13:16:50|397.94|395.54|398.08|395.68|398.22|395.82|397.94|395.54|0
1655990220000|2022-06-23 13:17:00|397.94|395.54|398.08|395.68|398.08|395.68|397.81|395.41|0
1655990230000|2022-06-23 13:17:10|397.94|395.54|398.22|395.82|398.22|395.82|397.94|395.54|0
1655990240000|2022-06-23 13:17:20|398.15|395.75|397.94|395.54|398.22|395.82|397.88|395.48|0
1655990250000|2022-06-23 13:17:30|397.81|395.41|397.94|395.54|397.94|395.54|397.81|395.41|0
1655990260000|2022-06-23 13:17:40|397.67|395.27|397.67|395.27|397.67|395.27|397.67|395.27|0
1655990270000|2022-06-23 13:17:50|397.53|395.13|397.67|395.27|397.67|395.27|397.53|395.13|0
1655990280000|2022-06-23 13:18:00|397.53|395.13|397.53|395.13|397.53|395.13|397.53|395.13|0
1655990300000|2022-06-23 13:18:20|397.6|395.2|397.74|395.34|397.81|395.41|397.6|395.2|0
1655990310000|2022-06-23 13:18:30|397.81|395.41|397.94|395.54|397.94|395.54|397.81|395.41|0
1655990320000|2022-06-23 13:18:40|397.81|395.41|397.94|395.54|397.94|395.54|397.81|395.41|0
1655990330000|2022-06-23 13:18:50|397.81|395.41|397.67|395.27|397.81|395.41|397.67|395.27|0
1655990340000|2022-06-23 13:19:00|397.81|395.41|397.94|395.54|397.94|395.54|397.74|395.34|0
1655990350000|2022-06-23 13:19:10|397.88|395.48|397.8|395.4|397.88|395.48|397.8|395.4|0
1655990360000|2022-06-23 13:19:20|397.94|395.54|397.6|395.2|397.94|395.54|397.6|395.2|0
1655990370000|2022-06-23 13:19:30|397.67|395.27|397.39|394.99|397.67|395.27|397.39|394.99|0
1655990380000|2022-06-23 13:19:40|397.6|395.2|397.67|395.27|397.67|395.27|397.53|395.13|0
1655990390000|2022-06-23 13:19:50|397.8|395.4|397.8|395.4|397.8|395.4|397.8|395.4|0
1655990400000|2022-06-23 13:20:00|397.67|395.27|397.67|395.27|397.8|395.4|397.67|395.27|0
1655990410000|2022-06-23 13:20:10|397.46|395.06|397.67|395.27|397.67|395.27|397.46|395.06|0
1655990420000|2022-06-23 13:20:20|397.74|395.34|397.8|395.4|397.88|395.48|397.74|395.34|0
1655990430000|2022-06-23 13:20:30|397.67|395.27|397.8|395.4|397.8|395.4|397.67|395.27|0
1655990440000|2022-06-23 13:20:40|397.67|395.27|397.53|395.13|397.67|395.27|397.53|395.13|0
1655990450000|2022-06-23 13:20:50|397.39|394.99|397.67|395.27|397.67|395.27|397.39|394.99|0
1655990460000|2022-06-23 13:21:00|397.8|395.4|397.6|395.2|397.8|395.4|397.6|395.2|0
1655990470000|2022-06-23 13:21:10|397.53|395.13|397.94|395.54|397.94|395.54|397.53|395.13|0
1655990480000|2022-06-23 13:21:20|397.8|395.4|397.67|395.27|397.8|395.4|397.53|395.13|0
1655990490000|2022-06-23 13:21:30|397.25|394.85|397.39|394.99|397.53|395.13|397.25|394.85|0
1655990500000|2022-06-23 13:21:40|397.53|395.13|397.8|395.4|397.8|395.4|397.53|395.13|0
1655990510000|2022-06-23 13:21:50|397.67|395.27|397.8|395.4|397.8|395.4|397.67|395.27|0
1655990520000|2022-06-23 13:22:00|397.94|395.54|397.67|395.27|397.94|395.54|397.67|395.27|0
1655990530000|2022-06-23 13:22:10|397.53|395.13|397.6|395.2|397.67|395.27|397.53|395.13|0
1655990540000|2022-06-23 13:22:20|397.53|395.13|397.53|395.13|397.53|395.13|397.53|395.13|0
1655990550000|2022-06-23 13:22:30|397.39|394.99|397.25|394.85|397.39|394.99|397.25|394.85|0
1655990570000|2022-06-23 13:22:50|397.39|394.99|397.39|394.99|397.39|394.99|397.39|394.99|0
1655990580000|2022-06-23 13:23:00|397.11|394.71|397.11|394.71|397.25|394.85|397.11|394.71|0
1655990590000|2022-06-23 13:23:10|397.25|394.85|397.39|394.99|397.53|395.13|397.25|394.85|0
1655990600000|2022-06-23 13:23:20|397.53|395.13|397.67|395.27|397.67|395.27|397.53|395.13|0
1655990610000|2022-06-23 13:23:30|397.53|395.13|397.67|395.27|397.67|395.27|397.53|395.13|0
1655990620000|2022-06-23 13:23:40|397.53|395.13|397.53|395.13|397.67|395.27|397.53|395.13|0
1655990630000|2022-06-23 13:23:50|397.8|395.4|397.67|395.27|397.8|395.4|397.67|395.27|0
1655990640000|2022-06-23 13:24:00|397.53|395.13|397.66|395.26|397.66|395.26|397.53|395.13|0
1655990650000|2022-06-23 13:24:10|397.6|395.2|397.53|395.13|397.66|395.26|397.53|395.13|0
1655990660000|2022-06-23 13:24:20|397.39|394.99|397.25|394.85|397.39|394.99|397.25|394.85|0
1655990670000|2022-06-23 13:24:30|397.11|394.71|397.11|394.71|397.11|394.71|397.11|394.71|0
1655990680000|2022-06-23 13:24:40|396.97|394.57|396.97|394.57|396.97|394.57|396.97|394.57|0
1655990690000|2022-06-23 13:24:50|397.11|394.71|397.11|394.71|397.11|394.71|396.97|394.57|0
1655990700000|2022-06-23 13:25:00|397.25|394.85|397.39|394.99|397.39|394.99|397.25|394.85|0
1655990710000|2022-06-23 13:25:10|397.66|395.26|397.66|395.26|397.8|395.4|397.66|395.26|0
1655990720000|2022-06-23 13:25:20|397.53|395.13|397.39|394.99|397.66|395.26|397.39|394.99|0
1655990730000|2022-06-23 13:25:30|397.66|395.26|397.74|395.34|397.74|395.34|397.66|395.26|0
1655990740000|2022-06-23 13:25:40|397.8|395.4|397.39|394.99|397.8|395.4|397.39|394.99|0
1655990750000|2022-06-23 13:25:50|397.53|395.13|397.53|395.13|397.53|395.13|397.39|394.99|0
1655990760000|2022-06-23 13:26:00|397.39|394.99|397.6|395.2|397.6|395.2|397.39|394.99|0
1655990770000|2022-06-23 13:26:10|397.46|395.06|397.11|394.71|397.46|395.06|397.11|394.71|0
1655990780000|2022-06-23 13:26:20|397.18|394.78|397.25|394.85|397.25|394.85|397.11|394.71|0
1655990790000|2022-06-23 13:26:30|397.39|394.99|397.46|395.06|397.66|395.26|397.39|394.99|0
1655990800000|2022-06-23 13:26:40|397.53|395.13|397.53|395.13|397.53|395.13|397.53|395.13|0
1655990810000|2022-06-23 13:26:50|397.66|395.26|397.66|395.26|397.8|395.4|397.66|395.26|0
1655990820000|2022-06-23 13:27:00|397.6|395.2|397.66|395.26|397.66|395.26|397.53|395.13|0
1655990830000|2022-06-23 13:27:10|397.53|395.13|397.53|395.13|397.6|395.2|397.53|395.13|0
1655990840000|2022-06-23 13:27:20|397.66|395.26|397.8|395.4|397.94|395.54|397.66|395.26|0
1655990850000|2022-06-23 13:27:30|397.94|395.54|397.66|395.26|397.94|395.54|397.66|395.26|0
1655990860000|2022-06-23 13:27:40|397.53|395.13|397.53|395.13|397.53|395.13|397.39|394.99|0
1655990870000|2022-06-23 13:27:50|397.66|395.26|397.39|394.99|397.66|395.26|397.39|394.99|0
1655990880000|2022-06-23 13:28:00|397.53|395.13|398.22|395.82|398.22|395.82|397.53|395.13|0
1655990890000|2022-06-23 13:28:10|398.35|395.95|398.77|396.37|398.77|396.37|398.35|395.95|0
1655990900000|2022-06-23 13:28:20|399.81|397.41|400.02|397.62|400.02|397.62|399.81|397.41|0
1655990910000|2022-06-23 13:28:30|400.15|397.75|400.29|397.89|400.29|397.89|400.15|397.75|0
1655990920000|2022-06-23 13:28:40|400.15|397.75|399.88|397.48|400.43|398.03|399.88|397.48|0
1655990930000|2022-06-23 13:28:50|399.6|397.2|399.32|396.92|399.6|397.2|399.32|396.92|0
1655990940000|2022-06-23 13:29:00|399.18|396.78|399.32|396.92|399.32|396.92|399.12|396.72|0
1655990950000|2022-06-23 13:29:10|399.39|396.99|399.18|396.78|399.39|396.99|399.18|396.78|0
1655990960000|2022-06-23 13:29:20|399.26|396.86|399.46|397.06|399.46|397.06|399.26|396.86|0
1655990970000|2022-06-23 13:29:30|399.74|397.34|399.46|397.06|400.02|397.62|399.46|397.06|0
1655990980000|2022-06-23 13:29:40|399.67|397.27|399.95|397.55|399.95|397.55|399.6|397.2|0
1655990990000|2022-06-23 13:29:50|399.88|397.48|400.43|398.03|400.43|398.03|399.88|397.48|0
1655991000000|2022-06-23 13:30:00|400.57|398.17|400.02|397.62|400.57|398.17|399.88|397.48|0
1655991010000|2022-06-23 13:30:10|400.85|398.45|400.15|397.75|400.99|398.59|400.15|397.75|0
1655991020000|2022-06-23 13:30:20|400.57|398.17|401.4|399|401.4|399|400.57|398.17|0
1655991030000|2022-06-23 13:30:30|401.75|399.35|400.71|398.31|401.96|399.56|400.71|398.31|0
1655991040000|2022-06-23 13:30:40|400.29|397.89|398.98|396.58|400.29|397.89|398.98|396.58|0
1655991050000|2022-06-23 13:30:50|398.77|396.37|398.56|396.16|399.18|396.78|398.56|396.16|0
1655991060000|2022-06-23 13:31:00|398.43|396.03|398.15|395.75|398.49|396.09|398.15|395.75|0
1655991070000|2022-06-23 13:31:10|398.29|395.89|396.42|394.02|398.29|395.89|396.42|394.02|0
1655991080000|2022-06-23 13:31:20|396.97|394.57|397.52|395.12|397.52|395.12|396.97|394.57|0
1655991090000|2022-06-23 13:31:30|397.94|395.54|398.21|395.81|398.63|396.23|397.94|395.54|0
1655991100000|2022-06-23 13:31:40|397.52|395.12|398.63|396.23|398.63|396.23|397.52|395.12|0
1655991110000|2022-06-23 13:31:50|399.32|396.92|401.4|399|401.4|399|399.32|396.92|0
1655991120000|2022-06-23 13:32:00|401.13|398.73|401.4|399|401.68|399.28|401.13|398.73|0
1655991130000|2022-06-23 13:32:10|401.68|399.28|402.79|400.39|402.79|400.39|401.68|399.28|0
1655991140000|2022-06-23 13:32:20|402.93|400.53|402.52|400.12|402.93|400.53|402.52|400.12|0
1655991150000|2022-06-23 13:32:30|401.96|399.56|401.13|398.73|401.96|399.56|401.13|398.73|0
1655991160000|2022-06-23 13:32:40|400.71|398.31|401.12|398.72|401.54|399.14|400.71|398.31|0
1655991170000|2022-06-23 13:32:50|400.99|398.59|400.71|398.31|401.12|398.72|400.71|398.31|0
1655991180000|2022-06-23 13:33:00|400.29|397.89|400.15|397.75|400.57|398.17|400.15|397.75|0
1655991190000|2022-06-23 13:33:10|399.88|397.48|400.09|397.69|400.09|397.69|399.74|397.34|0
1655991200000|2022-06-23 13:33:20|399.32|396.92|398.91|396.51|399.88|397.48|398.91|396.51|0
1655991210000|2022-06-23 13:33:30|398.21|395.81|398.77|396.37|398.77|396.37|398.21|395.81|0
1655991220000|2022-06-23 13:33:40|399.46|397.06|399.46|397.06|399.74|397.34|399.46|397.06|0
1655991230000|2022-06-23 13:33:50|399.18|396.78|399.88|397.48|399.88|397.48|399.12|396.72|0
1655991240000|2022-06-23 13:34:00|400.01|397.61|400.43|398.03|400.43|398.03|399.74|397.34|0
1655991250000|2022-06-23 13:34:10|400.85|398.45|400.29|397.89|400.85|398.45|400.01|397.61|0
1655991260000|2022-06-23 13:34:20|400.15|397.75|402.24|399.84|402.24|399.84|400.15|397.75|0
1655991270000|2022-06-23 13:34:30|402.1|399.7|402.1|399.7|402.1|399.7|401.82|399.42|0
1655991280000|2022-06-23 13:34:40|402.24|399.84|402.24|399.84|402.38|399.98|402.17|399.77|0
1655991290000|2022-06-23 13:34:50|402.65|400.25|402.38|399.98|402.65|400.25|402.24|399.84|0
1655991300000|2022-06-23 13:35:00|402.87|400.47|401.54|399.14|402.87|400.47|401.54|399.14|0
1655991310000|2022-06-23 13:35:10|401.34|398.94|403.35|400.95|403.35|400.95|401.34|398.94|0
1655991320000|2022-06-23 13:35:20|403.91|401.51|403.49|401.09|403.91|401.51|403.49|401.09|0
1655991330000|2022-06-23 13:35:30|404.05|401.65|404.33|401.93|404.61|402.21|404.05|401.65|0
1655991340000|2022-06-23 13:35:40|404.19|401.79|404.68|402.28|404.89|402.49|404.19|401.79|0
1655991350000|2022-06-23 13:35:50|405.03|402.63|405.17|402.77|405.17|402.77|405.03|402.63|0
1655991360000|2022-06-23 13:36:00|404.89|402.49|404.19|401.79|404.89|402.49|404.19|401.79|0
1655991370000|2022-06-23 13:36:10|404.33|401.93|404.19|401.79|404.75|402.35|404.05|401.65|0
1655991380000|2022-06-23 13:36:20|404.4|402|404.33|401.93|404.4|402|403.91|401.51|0
1655991390000|2022-06-23 13:36:30|403.63|401.23|403.07|400.67|403.63|401.23|403.07|400.67|0
1655991400000|2022-06-23 13:36:40|402.93|400.53|403.49|401.09|403.49|401.09|402.87|400.47|0
1655991410000|2022-06-23 13:36:50|403.77|401.37|403.91|401.51|403.91|401.51|403.63|401.23|0
1655991420000|2022-06-23 13:37:00|403.42|401.02|403.91|401.51|404.05|401.65|403.42|401.02|0
1655991430000|2022-06-23 13:37:10|404.05|401.65|403.77|401.37|404.05|401.65|403.63|401.23|0
1655991440000|2022-06-23 13:37:20|403.63|401.23|404.47|402.07|404.47|402.07|403.63|401.23|0
1655991450000|2022-06-23 13:37:30|404.33|401.93|403.91|401.51|404.54|402.14|403.91|401.51|0
1655991460000|2022-06-23 13:37:40|404.47|402.07|404.47|402.07|404.54|402.14|404.19|401.79|0
1655991470000|2022-06-23 13:37:50|404.19|401.79|404.68|402.28|404.68|402.28|404.19|401.79|0
1655991480000|2022-06-23 13:38:00|404.61|402.21|404.47|402.07|404.61|402.21|404.33|401.93|0
1655991490000|2022-06-23 13:38:10|404.75|402.35|403.35|400.95|404.75|402.35|403.35|400.95|0
1655991500000|2022-06-23 13:38:20|404.05|401.65|403.91|401.51|404.05|401.65|403.63|401.23|0
1655991510000|2022-06-23 13:38:30|403.35|400.95|403.91|401.51|403.91|401.51|403.35|400.95|0
1655991520000|2022-06-23 13:38:40|403.77|401.37|403.91|401.51|403.98|401.58|403.77|401.37|0
1655991530000|2022-06-23 13:38:50|404.33|401.93|404.75|402.35|404.75|402.35|404.33|401.93|0
1655991540000|2022-06-23 13:39:00|405.03|402.63|404.68|402.28|405.03|402.63|404.33|401.93|0
1655991550000|2022-06-23 13:39:10|404.05|401.65|403.84|401.44|404.05|401.65|403.63|401.23|0
1655991560000|2022-06-23 13:39:20|403.98|401.58|403.63|401.23|403.98|401.58|403.35|400.95|0
1655991570000|2022-06-23 13:39:30|403.98|401.58|403.07|400.67|403.98|401.58|403.07|400.67|0
1655991580000|2022-06-23 13:39:40|403|400.6|403.35|400.95|403.35|400.95|403|400.6|0
1655991590000|2022-06-23 13:39:50|403.56|401.16|403.7|401.3|403.7|401.3|403.56|401.16|0
1655991600000|2022-06-23 13:40:00|403.91|401.51|403.49|401.09|403.91|401.51|403.49|401.09|0
1655991610000|2022-06-23 13:40:10|403.91|401.51|403.21|400.81|403.91|401.51|403.14|400.74|0
1655991620000|2022-06-23 13:40:20|402.79|400.39|402.51|400.11|402.79|400.39|402.1|399.7|0
1655991630000|2022-06-23 13:40:30|402.1|399.7|399.32|396.92|402.23|399.83|399.32|396.92|0
1655991640000|2022-06-23 13:40:40|399.18|396.78|399.18|396.78|399.18|396.78|399.18|396.78|0
1655991650000|2022-06-23 13:40:50|399.04|396.64|398.56|396.16|399.6|397.2|398.56|396.16|0
1655991660000|2022-06-23 13:41:00|398.63|396.23|400.01|397.61|400.01|397.61|398.63|396.23|0
1655991670000|2022-06-23 13:41:10|399.87|397.47|400.01|397.61|400.29|397.89|399.87|397.47|0
1655991680000|2022-06-23 13:41:20|400.64|398.24|401.12|398.72|401.33|398.93|400.64|398.24|0
1655991690000|2022-06-23 13:41:30|401.26|398.86|402.86|400.46|402.86|400.46|401.26|398.86|0
1655991700000|2022-06-23 13:41:40|402.65|400.25|403.77|401.37|403.77|401.37|402.65|400.25|0
1655991710000|2022-06-23 13:41:50|403.49|401.09|403.35|400.95|403.49|401.09|403.07|400.67|0
1655991720000|2022-06-23 13:42:00|402.23|399.83|402.93|400.53|403.42|401.02|402.23|399.83|0
1655991730000|2022-06-23 13:42:10|403.35|400.95|403.91|401.51|403.91|401.51|403.35|400.95|0
1655991740000|2022-06-23 13:42:20|403.7|401.3|401.68|399.28|403.7|401.3|401.68|399.28|0
1655991750000|2022-06-23 13:42:30|401.54|399.14|402.37|399.97|402.37|399.97|401.26|398.86|0
1655991760000|2022-06-23 13:42:40|401.26|398.86|400.84|398.44|401.26|398.86|400.84|398.44|0
1655991770000|2022-06-23 13:42:50|399.87|397.47|399.46|397.06|400.29|397.89|399.46|397.06|0
1655991780000|2022-06-23 13:43:00|400.08|397.68|399.87|397.47|400.43|398.03|399.87|397.47|0
1655991790000|2022-06-23 13:43:10|399.73|397.33|399.94|397.54|400.01|397.61|399.59|397.19|0
1655991800000|2022-06-23 13:43:20|400.98|398.58|400.01|397.61|400.98|398.58|400.01|397.61|0
1655991810000|2022-06-23 13:43:30|399.59|397.19|398.07|395.67|399.59|397.19|398.07|395.67|0
1655991820000|2022-06-23 13:43:40|397.59|395.19|398.21|395.81|398.49|396.09|397.59|395.19|0
1655991830000|2022-06-23 13:43:50|398.35|395.95|399.04|396.64|399.04|396.64|398.35|395.95|0
1655991840000|2022-06-23 13:44:00|399.18|396.78|398.21|395.81|399.18|396.78|398.21|395.81|0
1655991850000|2022-06-23 13:44:10|398.9|396.5|400.01|397.61|400.84|398.44|398.9|396.5|0
1655991860000|2022-06-23 13:44:20|400.15|397.75|400.57|398.17|400.84|398.44|400.15|397.75|0
1655991870000|2022-06-23 13:44:30|400.56|398.16|400.7|398.3|400.7|398.3|400.15|397.75|0
1655991880000|2022-06-23 13:44:40|401.19|398.79|400.84|398.44|401.19|398.79|400.5|398.1|0
1655991890000|2022-06-23 13:44:50|401.12|398.72|401.47|399.07|401.47|399.07|401.12|398.72|0
1655991900000|2022-06-23 13:45:00|399.94|397.54|400.15|397.75|400.15|397.75|399.94|397.54|0
1655991940000|2022-06-23 13:45:40|404.32|401.92|405.16|402.76|405.16|402.76|404.32|401.92|0
1655991950000|2022-06-23 13:45:50|404.88|402.48|405.16|402.76|405.16|402.76|404.88|402.48|0
1655991960000|2022-06-23 13:46:00|404.6|402.2|405.02|402.62|405.02|402.62|403.91|401.51|0
1655991970000|2022-06-23 13:46:10|405.16|402.76|405.16|402.76|405.16|402.76|405.16|402.76|0
1655991980000|2022-06-23 13:46:20|405.1|402.7|406.42|404.02|406.42|404.02|405.1|402.7|0
1655991990000|2022-06-23 13:46:30|405.44|403.04|404.88|402.48|405.44|403.04|404.88|402.48|0
1655992000000|2022-06-23 13:46:40|401.95|399.55|401.95|399.55|401.95|399.55|401.95|399.55|0
1655992010000|2022-06-23 13:46:50|400.43|398.03|400.43|398.03|400.43|398.03|400.43|398.03|0
1655992020000|2022-06-23 13:47:00|400.7|398.3|400.7|398.3|400.7|398.3|400.7|398.3|0
1655992040000|2022-06-23 13:47:20|401.26|398.86|401.81|399.41|402.65|400.25|401.26|398.86|0
1655992050000|2022-06-23 13:47:30|401.12|398.72|400.84|398.44|401.12|398.72|400.84|398.44|0
1655992060000|2022-06-23 13:47:40|400.77|398.37|401.95|399.55|401.95|399.55|400.77|398.37|0
1655992070000|2022-06-23 13:47:50|401.68|399.28|401.75|399.35|401.75|399.35|401.68|399.28|0
1655992080000|2022-06-23 13:48:00|401.95|399.55|400.98|398.58|401.95|399.55|400.98|398.58|0
1655992090000|2022-06-23 13:48:10|400.7|398.3|401.12|398.72|401.12|398.72|400.7|398.3|0
1655992100000|2022-06-23 13:48:20|400.84|398.44|399.87|397.47|400.84|398.44|399.04|396.64|0
1655992110000|2022-06-23 13:48:30|400.29|397.89|399.94|397.54|400.56|398.16|399.94|397.54|0
1655992120000|2022-06-23 13:48:40|399.87|397.47|400.01|397.61|400.01|397.61|399.73|397.33|0
1655992130000|2022-06-23 13:48:50|400.15|397.75|402.51|400.11|402.51|400.11|400.15|397.75|0
1655992140000|2022-06-23 13:49:00|402.09|399.69|401.67|399.27|402.37|399.97|401.67|399.27|0
1655992150000|2022-06-23 13:49:10|401.95|399.55|401.67|399.27|401.95|399.55|401.67|399.27|0
1655992160000|2022-06-23 13:49:20|402.23|399.83|402.23|399.83|402.23|399.83|402.23|399.83|0
1655992170000|2022-06-23 13:49:30|401.95|399.55|401.95|399.55|401.95|399.55|401.95|399.55|0
1655992180000|2022-06-23 13:49:40|400.15|397.75|400.42|398.02|400.42|398.02|400.15|397.75|0
1655992190000|2022-06-23 13:49:50|400.5|398.1|400.7|398.3|400.7|398.3|400.15|397.75|0
1655992200000|2022-06-23 13:50:00|400.77|398.37|401.4|399|401.4|399|400.77|398.37|0
1655992210000|2022-06-23 13:50:10|402.65|400.25|402.65|400.25|402.65|400.25|402.65|400.25|0
1655992220000|2022-06-23 13:50:20|402.02|399.62|402.16|399.76|402.16|399.76|402.02|399.62|0
1655992230000|2022-06-23 13:50:30|402.37|399.97|401.67|399.27|402.37|399.97|401.67|399.27|0
1655992240000|2022-06-23 13:50:40|401.05|398.65|401.67|399.27|401.81|399.41|401.05|398.65|0
1655992250000|2022-06-23 13:50:50|401.81|399.41|401.95|399.55|401.95|399.55|401.67|399.27|0
1655992260000|2022-06-23 13:51:00|402.23|399.83|404.6|402.2|404.74|402.34|402.23|399.83|0
1655992270000|2022-06-23 13:51:10|404.32|401.92|403.35|400.95|404.32|401.92|403.35|400.95|0
1655992280000|2022-06-23 13:51:20|403.62|401.22|403.62|401.22|404.18|401.78|403.62|401.22|0
1655992290000|2022-06-23 13:51:30|403.76|401.36|403.9|401.5|403.9|401.5|403.76|401.36|0
1655992300000|2022-06-23 13:51:40|403.35|400.95|404.04|401.64|404.04|401.64|403.35|400.95|0
1655992310000|2022-06-23 13:51:50|403.7|401.3|404.6|402.2|404.6|402.2|403.62|401.22|0
1655992320000|2022-06-23 13:52:00|404.74|402.34|405.72|403.32|405.72|403.32|404.74|402.34|0
1655992330000|2022-06-23 13:52:10|406.98|404.58|407.54|405.14|407.83|405.43|406.98|404.58|0
1655992340000|2022-06-23 13:52:20|407.83|405.43|408.95|406.55|408.95|406.55|407.83|405.43|0
1655992350000|2022-06-23 13:52:30|407.4|405|408.81|406.41|408.81|406.41|407.4|405|0
1655992360000|2022-06-23 13:52:40|409.37|406.97|409.8|407.4|409.8|407.4|409.37|406.97|0
1655992370000|2022-06-23 13:52:50|409.94|407.54|409.94|407.54|409.94|407.54|409.66|407.26|0
1655992380000|2022-06-23 13:53:00|410.08|407.68|409.51|407.11|410.22|407.82|409.51|407.11|0
1655992390000|2022-06-23 13:53:10|409.31|406.91|409.37|406.97|409.37|406.97|409.23|406.83|0
1655992400000|2022-06-23 13:53:20|409.31|406.91|409.37|406.97|409.37|406.97|409.31|406.91|0
1655992410000|2022-06-23 13:53:30|407.68|405.28|407.54|405.14|407.68|405.28|407.4|405|0
1655992420000|2022-06-23 13:53:40|407.83|405.43|407.97|405.57|407.97|405.57|407.83|405.43|0
1655992430000|2022-06-23 13:53:50|407.83|405.43|407.62|405.22|407.9|405.5|407.62|405.22|0
1655992440000|2022-06-23 13:54:00|407.68|405.28|407.68|405.28|407.68|405.28|407.54|405.14|0
1655992450000|2022-06-23 13:54:10|407.4|405|407.26|404.86|407.82|405.42|407.12|404.72|0
1655992460000|2022-06-23 13:54:20|407.12|404.72|407.26|404.86|407.26|404.86|406.98|404.58|0
1655992470000|2022-06-23 13:54:30|407.4|405|407.54|405.14|407.54|405.14|407.4|405|0
1655992480000|2022-06-23 13:54:40|407.82|405.42|408.25|405.85|408.25|405.85|407.82|405.42|0
1655992490000|2022-06-23 13:54:50|408.39|405.99|408.95|406.55|408.95|406.55|408.39|405.99|0
1655992500000|2022-06-23 13:55:00|409.09|406.69|409.37|406.97|409.37|406.97|409.09|406.69|0
1655992510000|2022-06-23 13:55:10|408.25|405.85|408.53|406.13|408.67|406.27|408.25|405.85|0
1655992520000|2022-06-23 13:55:20|408.67|406.27|408.67|406.27|408.67|406.27|408.6|406.2|0
1655992530000|2022-06-23 13:55:30|408.6|406.2|408.81|406.41|408.81|406.41|408.6|406.2|0
1655992550000|2022-06-23 13:55:50|406.42|404.02|406.14|403.74|406.42|404.02|406.14|403.74|0
1655992560000|2022-06-23 13:56:00|406|403.6|406.14|403.74|406.14|403.74|405.86|403.46|0
1655992570000|2022-06-23 13:56:10|405.86|403.46|406.28|403.88|406.28|403.88|405.86|403.46|0
1655992590000|2022-06-23 13:56:30|406.56|404.16|405.86|403.46|407.12|404.72|405.86|403.46|0
1655992600000|2022-06-23 13:56:40|405.3|402.9|404.18|401.78|405.3|402.9|404.04|401.64|0
1655992610000|2022-06-23 13:56:50|404.04|401.64|404.74|402.34|404.74|402.34|404.04|401.64|0
1655992620000|2022-06-23 13:57:00|405.3|402.9|405.02|402.62|405.86|403.46|405.02|402.62|0
1655992630000|2022-06-23 13:57:10|404.88|402.48|406.73|404.33|406.73|404.33|404.46|402.06|0
1655992640000|2022-06-23 13:57:20|407.57|405.17|407.57|405.17|407.57|405.17|407.57|405.17|0
1655992650000|2022-06-23 13:57:30|407.64|405.24|407.57|405.17|408.13|405.73|407.22|404.82|0
1655992660000|2022-06-23 13:57:40|407.15|404.75|405.56|403.16|407.15|404.75|405.56|403.16|0
1655992670000|2022-06-23 13:57:50|405.62|403.22|405.62|403.22|405.62|403.22|405.41|403.01|0
1655992680000|2022-06-23 13:58:00|406.18|403.78|406.6|404.2|406.74|404.34|405.9|403.5|0
1655992690000|2022-06-23 13:58:10|406.74|404.34|406.88|404.48|407.16|404.76|406.74|404.34|0
1655992700000|2022-06-23 13:58:20|406.32|403.92|405.62|403.22|406.32|403.92|405.62|403.22|0
1655992710000|2022-06-23 13:58:30|402.27|399.87|402.27|399.87|402.27|399.87|402.27|399.87|0
1655992730000|2022-06-23 13:58:50|400.6|398.2|399.49|397.09|400.6|398.2|399.49|397.09|0
1655992740000|2022-06-23 13:59:00|399.63|397.23|400.6|398.2|400.6|398.2|399.63|397.23|0
1655992750000|2022-06-23 13:59:10|400.74|398.34|400.6|398.2|400.74|398.34|400.46|398.06|0
1655992760000|2022-06-23 13:59:20|400.46|398.06|400.46|398.06|400.46|398.06|400.33|397.93|0
1655992770000|2022-06-23 13:59:30|400.74|398.34|398.94|396.54|400.74|398.34|398.94|396.54|0
1655992780000|2022-06-23 13:59:40|399.36|396.96|399.22|396.82|399.36|396.96|398.94|396.54|0
1655992790000|2022-06-23 13:59:50|399.08|396.68|399.63|397.23|399.63|397.23|399.08|396.68|0
1655992800000|2022-06-23 14:00:00|399.77|397.37|399.91|397.51|399.91|397.51|399.77|397.37|0
1655992810000|2022-06-23 14:00:10|399.63|397.23|400.05|397.65|400.12|397.72|399.63|397.23|0
1655992820000|2022-06-23 14:00:20|400.19|397.79|400.46|398.06|400.88|398.48|400.19|397.79|0
1655992830000|2022-06-23 14:00:30|400.05|397.65|398.53|396.13|400.05|397.65|398.53|396.13|0
1655992840000|2022-06-23 14:00:40|398.39|395.99|397.97|395.57|398.39|395.99|397.97|395.57|0
1655992850000|2022-06-23 14:00:50|398.11|395.71|397.97|395.57|398.11|395.71|397.97|395.57|0
1655992910000|2022-06-23 14:01:50|399.7|397.3|399.36|396.96|399.7|397.3|399.36|396.96|0
1655992920000|2022-06-23 14:02:00|399.49|397.09|398.39|395.99|399.49|397.09|398.39|395.99|0
1655992930000|2022-06-23 14:02:10|398.94|396.54|399.08|396.68|399.08|396.68|398.94|396.54|0
1655992940000|2022-06-23 14:02:20|399.36|396.96|400.19|397.79|400.19|397.79|399.36|396.96|0
1655992950000|2022-06-23 14:02:30|399.77|397.37|399.77|397.37|399.77|397.37|399.01|396.61|0
1655992960000|2022-06-23 14:02:40|399.22|396.82|399.08|396.68|399.22|396.82|399.08|396.68|0
1655992970000|2022-06-23 14:02:50|399.35|396.95|399.22|396.82|399.77|397.37|399.22|396.82|0
1655992980000|2022-06-23 14:03:00|398.66|396.26|397.56|395.16|398.66|396.26|397.56|395.16|0
1655992990000|2022-06-23 14:03:10|397.7|395.3|397.56|395.16|398.11|395.71|397.56|395.16|0
1655993000000|2022-06-23 14:03:20|397.97|395.57|397.83|395.43|398.25|395.85|397.83|395.43|0
1655993010000|2022-06-23 14:03:30|397.56|395.16|398.25|395.85|398.39|395.99|397.56|395.16|0
1655993020000|2022-06-23 14:03:40|397.97|395.57|398.25|395.85|398.25|395.85|397.97|395.57|0
1655993030000|2022-06-23 14:03:50|398.8|396.4|399.08|396.68|399.08|396.68|398.8|396.4|0
1655993040000|2022-06-23 14:04:00|399.63|397.23|399.63|397.23|399.63|397.23|399.35|396.95|0
1655993050000|2022-06-23 14:04:10|400.6|398.2|399.35|396.95|400.74|398.34|399.35|396.95|0
1655993060000|2022-06-23 14:04:20|399.49|397.09|399.08|396.68|399.49|397.09|399.08|396.68|0
1655993070000|2022-06-23 14:04:30|399.77|397.37|399.08|396.68|399.77|397.37|399.08|396.68|0
1655993080000|2022-06-23 14:04:40|398.8|396.4|399.22|396.82|399.22|396.82|398.8|396.4|0
1655993090000|2022-06-23 14:04:50|398.94|396.54|399.35|396.95|399.49|397.09|398.94|396.54|0
1655993100000|2022-06-23 14:05:00|399.08|396.68|399.08|396.68|399.08|396.68|398.66|396.26|0
1655993110000|2022-06-23 14:05:10|399.22|396.82|400.05|397.65|400.05|397.65|399.22|396.82|0
1655993120000|2022-06-23 14:05:20|399.84|397.44|399.49|397.09|399.84|397.44|398.8|396.4|0
1655993130000|2022-06-23 14:05:30|399.35|396.95|399.15|396.75|399.77|397.37|399.15|396.75|0
1655993140000|2022-06-23 14:05:40|399.22|396.82|398.25|395.85|399.22|396.82|398.25|395.85|0
1655993150000|2022-06-23 14:05:50|398.94|396.54|400.61|398.21|400.61|398.21|398.52|396.12|0
1655993160000|2022-06-23 14:06:00|400.47|398.07|398.9|396.5|400.47|398.07|398.9|396.5|0
1655993170000|2022-06-23 14:06:10|398.35|395.95|399.32|396.92|399.32|396.92|398.35|395.95|0
1655993180000|2022-06-23 14:06:20|399.46|397.06|398.35|395.95|399.46|397.06|398.35|395.95|0
1655993190000|2022-06-23 14:06:30|398.56|396.16|398.35|395.95|398.56|396.16|398.21|395.81|0
1655993200000|2022-06-23 14:06:40|398.08|395.68|397.94|395.54|398.28|395.88|397.94|395.54|0
1655993210000|2022-06-23 14:06:50|398.35|395.95|398.07|395.67|398.35|395.95|397.94|395.54|0
1655993220000|2022-06-23 14:07:00|397.94|395.54|398.35|395.95|398.35|395.95|397.94|395.54|0
1655993230000|2022-06-23 14:07:10|398.49|396.09|398.77|396.37|398.77|396.37|398.49|396.09|0
1655993240000|2022-06-23 14:07:20|399.18|396.78|399.6|397.2|399.73|397.33|399.18|396.78|0
1655993250000|2022-06-23 14:07:30|398.9|396.5|399.53|397.13|399.53|397.13|398.9|396.5|0
1655993260000|2022-06-23 14:07:40|400.15|397.75|401.12|398.72|401.12|398.72|400.15|397.75|0
1655993270000|2022-06-23 14:07:50|400.84|398.44|401.26|398.86|401.26|398.86|400.84|398.44|0
1655993280000|2022-06-23 14:08:00|400.84|398.44|401.4|399|401.4|399|400.84|398.44|0
1655993290000|2022-06-23 14:08:10|401.67|399.27|401.54|399.14|401.95|399.55|401.54|399.14|0
1655993300000|2022-06-23 14:08:20|402.23|399.83|403.06|400.66|403.06|400.66|402.23|399.83|0
1655993310000|2022-06-23 14:08:30|403.2|400.8|402.86|400.46|403.2|400.8|402.51|400.11|0
1655993320000|2022-06-23 14:08:40|402.79|400.39|404.25|401.85|404.32|401.92|402.79|400.39|0
1655993330000|2022-06-23 14:08:50|404.6|402.2|405.3|402.9|405.3|402.9|404.6|402.2|0
1655993340000|2022-06-23 14:09:00|405.44|403.04|405.23|402.83|405.44|403.04|404.46|402.06|0
1655993350000|2022-06-23 14:09:10|405.72|403.32|405.86|403.46|405.86|403.46|405.72|403.32|0
1655993360000|2022-06-23 14:09:20|405.72|403.32|404.88|402.48|405.72|403.32|404.88|402.48|0
1655993370000|2022-06-23 14:09:30|404.74|402.34|404.6|402.2|404.88|402.48|404.6|402.2|0
1655993380000|2022-06-23 14:09:40|405.72|403.32|405.86|403.46|405.86|403.46|405.58|403.18|0
1655993390000|2022-06-23 14:09:50|406.14|403.74|406|403.6|406.28|403.88|405.86|403.46|0
1655993400000|2022-06-23 14:10:00|405.58|403.18|406.7|404.3|406.7|404.3|405.58|403.18|0
1655993410000|2022-06-23 14:10:10|406.84|404.44|406.42|404.02|406.84|404.44|406.42|404.02|0
1655993420000|2022-06-23 14:10:20|406.28|403.88|405.72|403.32|406.56|404.16|405.72|403.32|0
1655993430000|2022-06-23 14:10:30|406.84|404.44|406.98|404.58|406.98|404.58|406.84|404.44|0
1655993440000|2022-06-23 14:10:40|406.13|403.73|405.02|402.62|406.69|404.29|405.02|402.62|0
1655993450000|2022-06-23 14:10:50|404.18|401.78|404.25|401.85|404.32|401.92|404.18|401.78|0
1655993460000|2022-06-23 14:11:00|404.18|401.78|404.32|401.92|404.6|402.2|404.18|401.78|0
1655993470000|2022-06-23 14:11:10|404.46|402.06|404.46|402.06|404.46|402.06|404.46|402.06|0
1655993480000|2022-06-23 14:11:20|403.62|401.22|403.62|401.22|403.62|401.22|403.62|401.22|0
1655993490000|2022-06-23 14:11:30|404.11|401.71|404.18|401.78|404.18|401.78|404.11|401.71|0
1655993500000|2022-06-23 14:11:40|405.16|402.76|405.16|402.76|405.16|402.76|405.16|402.76|0
1655993510000|2022-06-23 14:11:50|406.27|403.87|406.27|403.87|406.27|403.87|405.99|403.59|0
1655993520000|2022-06-23 14:12:00|406.41|404.01|406.27|403.87|406.41|404.01|406.27|403.87|0
1655993530000|2022-06-23 14:12:10|406.83|404.43|408.59|406.19|408.59|406.19|406.83|404.43|0
1655993540000|2022-06-23 14:12:20|408.94|406.54|408.94|406.54|409.22|406.82|408.94|406.54|0
1655993550000|2022-06-23 14:12:30|409.22|406.82|408.94|406.54|409.22|406.82|408.94|406.54|0
1655993560000|2022-06-23 14:12:40|408.8|406.4|408.52|406.12|409.08|406.68|408.52|406.12|0
1655993570000|2022-06-23 14:12:50|408.24|405.84|408.59|406.19|408.59|406.19|408.24|405.84|0
1655993580000|2022-06-23 14:13:00|408.87|406.47|408.94|406.54|409.36|406.96|408.87|406.47|0
1655993590000|2022-06-23 14:13:10|408.66|406.26|407.25|404.85|408.8|406.4|407.25|404.85|0
1655993600000|2022-06-23 14:13:20|407.39|404.99|407.39|404.99|407.39|404.99|406.91|404.51|0
1655993610000|2022-06-23 14:13:30|406.97|404.57|407.39|404.99|407.39|404.99|406.83|404.43|0
1655993620000|2022-06-23 14:13:40|407.33|404.93|406.97|404.57|407.33|404.93|406.97|404.57|0
1655993630000|2022-06-23 14:13:50|407.53|405.13|406.27|403.87|407.53|405.13|406.13|403.73|0
1655993640000|2022-06-23 14:14:00|405.02|402.62|404.74|402.34|405.02|402.62|404.74|402.34|0
1655993650000|2022-06-23 14:14:10|404.46|402.06|405.15|402.75|405.29|402.89|404.46|402.06|0
1655993660000|2022-06-23 14:14:20|405.43|403.03|405.85|403.45|405.85|403.45|405.43|403.03|0
1655993670000|2022-06-23 14:14:30|406.07|403.67|406.83|404.43|406.97|404.57|406.07|403.67|0
1655993680000|2022-06-23 14:14:40|406.55|404.15|406.13|403.73|406.55|404.15|406.13|403.73|0
1655993690000|2022-06-23 14:14:50|406.41|404.01|406.41|404.01|406.69|404.29|406.41|404.01|0
1655993700000|2022-06-23 14:15:00|405.85|403.45|407.11|404.71|407.11|404.71|405.85|403.45|0
1655993710000|2022-06-23 14:15:10|406.27|403.87|406.13|403.73|406.27|403.87|405.15|402.75|0
1655993720000|2022-06-23 14:15:20|406.69|404.29|407.25|404.85|407.25|404.85|406.69|404.29|0
1655993730000|2022-06-23 14:15:30|406.83|404.43|406.27|403.87|406.83|404.43|406.27|403.87|0
1655993740000|2022-06-23 14:15:40|406.55|404.15|405.99|403.59|406.55|404.15|405.85|403.45|0
1655993750000|2022-06-23 14:15:50|405.71|403.31|405.99|403.59|406.27|403.87|405.71|403.31|0
1655993760000|2022-06-23 14:16:00|405.71|403.31|405.15|402.75|405.71|403.31|405.15|402.75|0
1655993770000|2022-06-23 14:16:10|406.13|403.73|406.97|404.57|406.97|404.57|406.13|403.73|0
1655993780000|2022-06-23 14:16:20|406.13|403.73|406.13|403.73|406.13|403.73|405.99|403.59|0
1655993790000|2022-06-23 14:16:30|405.43|403.03|404.73|402.33|405.43|403.03|404.73|402.33|0
1655993800000|2022-06-23 14:16:40|404.32|401.92|404.46|402.06|404.46|402.06|404.32|401.92|0
1655993810000|2022-06-23 14:16:50|403.62|401.22|403.55|401.15|403.76|401.36|403.55|401.15|0
1655993820000|2022-06-23 14:17:00|403.76|401.36|404.53|402.13|404.53|402.13|403.76|401.36|0
1655993830000|2022-06-23 14:17:10|404.32|401.92|405.15|402.75|405.15|402.75|404.32|401.92|0
1655993840000|2022-06-23 14:17:20|405.43|403.03|404.87|402.47|405.85|403.45|404.87|402.47|0
1655993850000|2022-06-23 14:17:30|405.01|402.61|404.87|402.47|405.01|402.61|404.46|402.06|0
1655993860000|2022-06-23 14:17:40|405.29|402.89|405.85|403.45|405.85|403.45|405.15|402.75|0
1655993870000|2022-06-23 14:17:50|406.13|403.73|405.29|402.89|406.13|403.73|405.29|402.89|0
1655993880000|2022-06-23 14:18:00|405.01|402.61|405.29|402.89|405.43|403.03|405.01|402.61|0
1655993890000|2022-06-23 14:18:10|404.59|402.19|403.2|400.8|404.59|402.19|403.2|400.8|0
1655993900000|2022-06-23 14:18:20|403.06|400.66|404.45|402.05|404.45|402.05|403.06|400.66|0
1655993910000|2022-06-23 14:18:30|404.53|402.13|404.32|401.92|404.59|402.19|404.32|401.92|0
1655993920000|2022-06-23 14:18:40|404.87|402.47|404.18|401.78|404.87|402.47|404.18|401.78|0
1655993930000|2022-06-23 14:18:50|404.32|401.92|404.59|402.19|404.87|402.47|404.32|401.92|0
1655993940000|2022-06-23 14:19:00|405.15|402.75|404.95|402.55|405.15|402.75|404.39|401.99|0
1655993950000|2022-06-23 14:19:10|405.37|402.97|405.57|403.17|405.57|403.17|405.37|402.97|0
1655993960000|2022-06-23 14:19:20|405.71|403.31|404.73|402.33|405.71|403.31|404.73|402.33|0
1655993970000|2022-06-23 14:19:30|405.29|402.89|405.29|402.89|405.43|403.03|405.23|402.83|0
1655993980000|2022-06-23 14:19:40|405.71|403.31|405.15|402.75|405.71|403.31|405.15|402.75|0
1655993990000|2022-06-23 14:19:50|405.01|402.61|405.01|402.61|405.15|402.75|405.01|402.61|0
1655994000000|2022-06-23 14:20:00|404.31|401.91|403.62|401.22|404.59|402.19|403.62|401.22|0
1655994010000|2022-06-23 14:20:10|404.18|401.78|403.2|400.8|404.18|401.78|403.2|400.8|0
1655994020000|2022-06-23 14:20:20|403.62|401.22|404.18|401.78|404.18|401.78|403.62|401.22|0
1655994030000|2022-06-23 14:20:30|403.62|401.22|403.9|401.5|403.9|401.5|403.62|401.22|0
1655994040000|2022-06-23 14:20:40|403.62|401.22|403.76|401.36|403.76|401.36|403.48|401.08|0
1655994050000|2022-06-23 14:20:50|403.2|400.8|401.67|399.27|403.2|400.8|401.67|399.27|0
1655994060000|2022-06-23 14:21:00|401.39|398.99|400.7|398.3|401.39|398.99|400.7|398.3|0
1655994070000|2022-06-23 14:21:10|400.77|398.37|401.39|398.99|401.39|398.99|400.42|398.02|0
1655994080000|2022-06-23 14:21:20|401.67|399.27|400.56|398.16|401.67|399.27|400.56|398.16|0
1655994090000|2022-06-23 14:21:30|400.42|398.02|399.87|397.47|400.42|398.02|399.87|397.47|0
1655994100000|2022-06-23 14:21:40|400.28|397.88|399.45|397.05|400.28|397.88|399.45|397.05|0
1655994110000|2022-06-23 14:21:50|399.87|397.47|399.73|397.33|399.87|397.47|399.59|397.19|0
1655994120000|2022-06-23 14:22:00|399.59|397.19|400.14|397.74|400.14|397.74|399.59|397.19|0
1655994130000|2022-06-23 14:22:10|400|397.6|400.28|397.88|400.42|398.02|400|397.6|0
1655994140000|2022-06-23 14:22:20|400.56|398.16|400.28|397.88|400.56|398.16|400.14|397.74|0
1655994150000|2022-06-23 14:22:30|400.42|398.02|400.7|398.3|400.7|398.3|400.42|398.02|0
1655994160000|2022-06-23 14:22:40|400.42|398.02|400.7|398.3|400.84|398.44|400.42|398.02|0
1655994170000|2022-06-23 14:22:50|400.84|398.44|400.97|398.57|400.97|398.57|400.56|398.16|0
1655994180000|2022-06-23 14:23:00|400.84|398.44|400.7|398.3|400.84|398.44|400.7|398.3|0
1655994190000|2022-06-23 14:23:10|400.63|398.23|400.7|398.3|401.11|398.71|400.63|398.23|0
1655994200000|2022-06-23 14:23:20|400.97|398.57|401.25|398.85|401.25|398.85|400.97|398.57|0
1655994210000|2022-06-23 14:23:30|400.7|398.3|400.56|398.16|400.7|398.3|400.28|397.88|0
1655994220000|2022-06-23 14:23:40|400.28|397.88|400.14|397.74|400.42|398.02|400.14|397.74|0
1655994230000|2022-06-23 14:23:50|399.87|397.47|400.84|398.44|400.84|398.44|399.87|397.47|0
1655994240000|2022-06-23 14:24:00|401.39|398.99|400.56|398.16|401.67|399.27|400.56|398.16|0
1655994250000|2022-06-23 14:24:10|400.84|398.44|400.56|398.16|400.84|398.44|400.42|398.02|0
1655994260000|2022-06-23 14:24:20|400.97|398.57|399.96|397.56|400.97|398.57|399.68|397.28|0
1655994270000|2022-06-23 14:24:30|400.03|397.63|400.79|398.39|400.79|398.39|399.75|397.35|0
1655994280000|2022-06-23 14:24:40|399.96|397.56|399.96|397.56|400.1|397.7|399.96|397.56|0
1655994290000|2022-06-23 14:24:50|399.82|397.42|400.45|398.05|400.45|398.05|399.68|397.28|0
1655994300000|2022-06-23 14:25:00|400.52|398.12|401.35|398.95|401.77|399.37|400.52|398.12|0
1655994310000|2022-06-23 14:25:10|402.19|399.79|402.75|400.35|402.75|400.35|402.19|399.79|0
1655994320000|2022-06-23 14:25:20|403.16|400.76|402.47|400.07|403.16|400.76|401.91|399.51|0
1655994330000|2022-06-23 14:25:30|402.33|399.93|400.66|398.26|402.33|399.93|400.59|398.19|0
1655994340000|2022-06-23 14:25:40|400.52|398.12|399.68|397.28|400.52|398.12|399.68|397.28|0
1655994350000|2022-06-23 14:25:50|399.96|397.56|400.79|398.39|400.79|398.39|399.96|397.56|0
1655994360000|2022-06-23 14:26:00|400.38|397.98|400.52|398.12|400.52|398.12|400.24|397.84|0
1655994370000|2022-06-23 14:26:10|400.73|398.33|400.79|398.39|401.01|398.61|400.73|398.33|0
1655994380000|2022-06-23 14:26:20|401.07|398.67|400.65|398.25|401.07|398.67|400.38|397.98|0
1655994390000|2022-06-23 14:26:30|400.79|398.39|402.05|399.65|402.05|399.65|400.79|398.39|0
1655994400000|2022-06-23 14:26:40|402.47|400.07|403.02|400.62|403.02|400.62|402.47|400.07|0
1655994410000|2022-06-23 14:26:50|403.86|401.46|403.44|401.04|404.28|401.88|403.44|401.04|0
1655994420000|2022-06-23 14:27:00|404|401.6|402.88|400.48|404|401.6|402.88|400.48|0
1655994430000|2022-06-23 14:27:10|402.33|399.93|402.61|400.21|402.82|400.42|402.33|399.93|0
1655994440000|2022-06-23 14:27:20|402.74|400.34|401.49|399.09|402.74|400.34|401.49|399.09|0
1655994450000|2022-06-23 14:27:30|401.21|398.81|400.93|398.53|401.21|398.81|400.93|398.53|0
1655994460000|2022-06-23 14:27:40|401.21|398.81|401.21|398.81|401.21|398.81|401.07|398.67|0
1655994470000|2022-06-23 14:27:50|401.63|399.23|401.35|398.95|401.84|399.44|401.35|398.95|0
1655994480000|2022-06-23 14:28:00|401.07|398.67|400.93|398.53|401.35|398.95|400.93|398.53|0
1655994490000|2022-06-23 14:28:10|400.52|398.12|399.68|397.28|400.52|398.12|399.68|397.28|0
1655994500000|2022-06-23 14:28:20|398.99|396.59|400.38|397.98|400.38|397.98|398.99|396.59|0
1655994510000|2022-06-23 14:28:30|400.51|398.11|401.35|398.95|401.35|398.95|400.51|398.11|0
1655994520000|2022-06-23 14:28:40|402.19|399.79|402.19|399.79|402.19|399.79|401.35|398.95|0
1655994530000|2022-06-23 14:28:50|402.33|399.93|402.4|400|402.4|400|402.19|399.79|0
1655994540000|2022-06-23 14:29:00|402.68|400.28|402.19|399.79|402.68|400.28|401.91|399.51|0
1655994550000|2022-06-23 14:29:10|402.05|399.65|401.91|399.51|402.6|400.2|401.63|399.23|0
1655994560000|2022-06-23 14:29:20|402.19|399.79|402.19|399.79|402.19|399.79|401.91|399.51|0
1655994570000|2022-06-23 14:29:30|402.46|400.06|402.6|400.2|402.6|400.2|402.46|400.06|0
1655994580000|2022-06-23 14:29:40|402.33|399.93|402.05|399.65|402.33|399.93|402.05|399.65|0
1655994590000|2022-06-23 14:29:50|403.02|400.62|402.19|399.79|403.02|400.62|402.19|399.79|0
1655994600000|2022-06-23 14:30:00|401.35|398.95|400.79|398.39|401.35|398.95|400.79|398.39|0
1655994610000|2022-06-23 14:30:10|400.93|398.53|400.79|398.39|400.93|398.53|400.79|398.39|0
1655994620000|2022-06-23 14:30:20|400.51|398.11|400.31|397.91|400.51|398.11|400.31|397.91|0
1655994630000|2022-06-23 14:30:30|400.79|398.39|401.21|398.81|401.21|398.81|400.79|398.39|0
1655994640000|2022-06-23 14:30:40|400.65|398.25|400.51|398.11|400.79|398.39|400.51|398.11|0
1655994650000|2022-06-23 14:30:50|400.65|398.25|401.07|398.67|401.63|399.23|400.65|398.25|0
1655994660000|2022-06-23 14:31:00|402.6|400.2|402.88|400.48|402.88|400.48|402.6|400.2|0
1655994670000|2022-06-23 14:31:10|401.84|399.44|400.93|398.53|401.84|399.44|400.93|398.53|0
1655994680000|2022-06-23 14:31:20|399.96|397.56|399.82|397.42|400.1|397.7|399.4|397|0
1655994690000|2022-06-23 14:31:30|400.37|397.97|400.24|397.84|400.37|397.97|400.24|397.84|0
1655994700000|2022-06-23 14:31:40|400.65|398.25|401.35|398.95|401.35|398.95|400.65|398.25|0
1655994710000|2022-06-23 14:31:50|400.37|397.97|399.68|397.28|400.37|397.97|399.68|397.28|0
1655994720000|2022-06-23 14:32:00|399.4|397|400.24|397.84|400.24|397.84|399.4|397|0
1655994730000|2022-06-23 14:32:10|399.54|397.14|399.96|397.56|400.1|397.7|399.54|397.14|0
1655994740000|2022-06-23 14:32:20|399.68|397.28|401.35|398.95|401.77|399.37|399.68|397.28|0
1655994750000|2022-06-23 14:32:30|400.79|398.39|401.35|398.95|401.35|398.95|400.65|398.25|0
1655994760000|2022-06-23 14:32:40|401.63|399.23|401.07|398.67|401.63|399.23|400.79|398.39|0
1655994770000|2022-06-23 14:32:50|400.79|398.39|400.93|398.53|401.35|398.95|400.79|398.39|0
1655994780000|2022-06-23 14:33:00|402.32|399.92|402.6|400.2|402.6|400.2|402.26|399.86|0
1655994790000|2022-06-23 14:33:10|402.46|400.06|401.63|399.23|402.46|400.06|401.63|399.23|0
1655994800000|2022-06-23 14:33:20|402.46|400.06|401.63|399.23|402.46|400.06|401.63|399.23|0
1655994810000|2022-06-23 14:33:30|402.6|400.2|402.46|400.06|402.6|400.2|401.91|399.51|0
1655994820000|2022-06-23 14:33:40|403.3|400.9|403.02|400.62|403.3|400.9|402.88|400.48|0
1655994830000|2022-06-23 14:33:50|403.86|401.46|403.16|400.76|403.86|401.46|403.16|400.76|0
1655994840000|2022-06-23 14:34:00|403.58|401.18|404|401.6|404.7|402.3|403.58|401.18|0
1655994850000|2022-06-23 14:34:10|403.44|401.04|402.18|399.78|403.44|401.04|402.04|399.64|0
1655994860000|2022-06-23 14:34:20|402.04|399.64|402.88|400.48|402.88|400.48|401.77|399.37|0
1655994870000|2022-06-23 14:34:30|402.74|400.34|401.63|399.23|402.74|400.34|401.63|399.23|0
1655994880000|2022-06-23 14:34:40|401.56|399.16|402.88|400.48|402.88|400.48|401.56|399.16|0
1655994890000|2022-06-23 14:34:50|402.74|400.34|403.3|400.9|403.3|400.9|402.74|400.34|0
1655994900000|2022-06-23 14:35:00|404.42|402.02|404.28|401.88|404.56|402.16|404.28|401.88|0
1655994910000|2022-06-23 14:35:10|404|401.6|403.3|400.9|404|401.6|403.3|400.9|0
1655994920000|2022-06-23 14:35:20|404.28|401.88|404.42|402.02|404.42|402.02|403.79|401.39|0
1655994930000|2022-06-23 14:35:30|404.28|401.88|405.19|402.79|405.4|403|404.28|401.88|0
1655994940000|2022-06-23 14:35:40|403.72|401.32|403.72|401.32|403.72|401.32|403.72|401.32|0
1655994950000|2022-06-23 14:35:50|401.77|399.37|401.77|399.37|401.77|399.37|401.77|399.37|0
1655994960000|2022-06-23 14:36:00|401.63|399.23|401.42|399.02|401.63|399.23|401.42|399.02|0
1655994970000|2022-06-23 14:36:10|400.93|398.53|400.93|398.53|400.93|398.53|400.93|398.53|0
1655994980000|2022-06-23 14:36:20|401.21|398.81|401.21|398.81|401.21|398.81|401.21|398.81|0
1655994990000|2022-06-23 14:36:30|401.49|399.09|401.49|399.09|401.56|399.16|401.49|399.09|0
1655995000000|2022-06-23 14:36:40|401.21|398.81|401.35|398.95|401.35|398.95|401.07|398.67|0
1655995010000|2022-06-23 14:36:50|401.49|399.09|401.49|399.09|401.49|399.09|401.42|399.02|0
1655995020000|2022-06-23 14:37:00|402.88|400.48|402.6|400.2|402.88|400.48|402.6|400.2|0
1655995030000|2022-06-23 14:37:10|402.18|399.78|402.32|399.92|402.53|400.13|402.18|399.78|0
1655995040000|2022-06-23 14:37:20|403.02|400.62|402.32|399.92|403.02|400.62|402.32|399.92|0
1655995050000|2022-06-23 14:37:30|402.6|400.2|402.32|399.92|402.74|400.34|402.32|399.92|0
1655995060000|2022-06-23 14:37:40|401.63|399.23|401.07|398.67|401.63|399.23|400.93|398.53|0
1655995070000|2022-06-23 14:37:50|400.72|398.32|400.65|398.25|400.79|398.39|400.65|398.25|0
1655995080000|2022-06-23 14:38:00|400.51|398.11|400.23|397.83|400.51|398.11|400.23|397.83|0
1655995100000|2022-06-23 14:38:20|401.07|398.67|401.07|398.67|401.07|398.67|401.07|398.67|0
1655995120000|2022-06-23 14:38:40|400.65|398.25|400.51|398.11|400.65|398.25|400.37|397.97|0
1655995130000|2022-06-23 14:38:50|400.65|398.25|400.79|398.39|400.79|398.39|400.51|398.11|0
1655995140000|2022-06-23 14:39:00|401.35|398.95|400.51|398.11|401.35|398.95|400.51|398.11|0
1655995150000|2022-06-23 14:39:10|400.65|398.25|400.65|398.25|400.72|398.32|400.65|398.25|0
1655995160000|2022-06-23 14:39:20|400.37|397.97|400.37|397.97|400.37|397.97|400.37|397.97|0
1655995170000|2022-06-23 14:39:30|400.79|398.39|399.68|397.28|400.79|398.39|399.68|397.28|0
1655995180000|2022-06-23 14:39:40|399.4|397|398.98|396.58|399.4|397|398.98|396.58|0
1655995190000|2022-06-23 14:39:50|399.05|396.65|398.98|396.58|399.05|396.65|398.98|396.58|0
1655995200000|2022-06-23 14:40:00|398.71|396.31|397.6|395.2|398.71|396.31|397.46|395.06|0
1655995210000|2022-06-23 14:40:10|397.46|395.06|396.91|394.51|397.46|395.06|396.91|394.51|0
1655995220000|2022-06-23 14:40:20|397.04|394.64|395.25|392.85|397.04|394.64|395.25|392.85|0
1655995230000|2022-06-23 14:40:30|395.66|393.26|395.66|393.26|395.66|393.26|395.66|393.26|0
1655995240000|2022-06-23 14:40:40|395.39|392.99|396.08|393.68|396.08|393.68|395.11|392.71|0
1655995250000|2022-06-23 14:40:50|396.35|393.95|395.25|392.85|396.35|393.95|395.25|392.85|0
1655995260000|2022-06-23 14:41:00|395.39|392.99|395.25|392.85|395.39|392.99|395.25|392.85|0
1655995270000|2022-06-23 14:41:10|394.84|392.44|396.21|393.81|396.21|393.81|394.7|392.3|0
1655995290000|2022-06-23 14:41:30|397.04|394.64|396.63|394.23|397.04|394.64|396.63|394.23|0
1655995300000|2022-06-23 14:41:40|396.91|394.51|396.49|394.09|396.91|394.51|396.49|394.09|0
1655995310000|2022-06-23 14:41:50|396.35|393.95|396.08|393.68|396.63|394.23|396.08|393.68|0
1655995320000|2022-06-23 14:42:00|396.15|393.75|395.52|393.12|396.15|393.75|395.32|392.92|0
1655995330000|2022-06-23 14:42:10|395.8|393.4|395.25|392.85|395.8|393.4|395.25|392.85|0
1655995340000|2022-06-23 14:42:20|395.66|393.26|396.77|394.37|396.77|394.37|395.66|393.26|0
1655995350000|2022-06-23 14:42:30|397.32|394.92|397.46|395.06|397.46|395.06|397.25|394.85|0
1655995360000|2022-06-23 14:42:40|397.73|395.33|397.32|394.92|397.73|395.33|397.25|394.85|0
1655995370000|2022-06-23 14:42:50|397.46|395.06|397.12|394.72|397.6|395.2|397.12|394.72|0
1655995380000|2022-06-23 14:43:00|397.73|395.33|397.6|395.2|397.73|395.33|397.04|394.64|0
1655995390000|2022-06-23 14:43:10|397.46|395.06|396.9|394.5|397.46|395.06|396.84|394.44|0
1655995400000|2022-06-23 14:43:20|396.77|394.37|396.56|394.16|396.77|394.37|396.49|394.09|0
1655995410000|2022-06-23 14:43:30|396.63|394.23|396.49|394.09|396.7|394.3|396.49|394.09|0
1655995420000|2022-06-23 14:43:40|395.94|393.54|395.94|393.54|396.21|393.81|395.94|393.54|0
1655995430000|2022-06-23 14:43:50|395.8|393.4|395.94|393.54|395.94|393.54|395.66|393.26|0
1655995440000|2022-06-23 14:44:00|396.01|393.61|396.63|394.23|396.77|394.37|396.01|393.61|0
1655995450000|2022-06-23 14:44:10|396.77|394.37|396.77|394.37|397.04|394.64|396.77|394.37|0
1655995460000|2022-06-23 14:44:20|397.18|394.78|397.46|395.06|397.46|395.06|396.9|394.5|0
1655995470000|2022-06-23 14:44:30|397.18|394.78|396.63|394.23|397.32|394.92|396.63|394.23|0
1655995480000|2022-06-23 14:44:40|396.77|394.37|396.63|394.23|396.77|394.37|396.63|394.23|0
1655995490000|2022-06-23 14:44:50|397.18|394.78|397.46|395.06|397.46|395.06|397.18|394.78|0
1655995500000|2022-06-23 14:45:00|397.73|395.33|397.94|395.54|397.94|395.54|397.46|395.06|0
1655995510000|2022-06-23 14:45:10|397.53|395.13|397.46|395.06|397.53|395.13|397.18|394.78|0
1655995520000|2022-06-23 14:45:20|396.77|394.37|396.77|394.37|397.04|394.64|396.77|394.37|0
1655995530000|2022-06-23 14:45:30|397.11|394.71|396.9|394.5|397.11|394.71|396.77|394.37|0
1655995540000|2022-06-23 14:45:40|396.63|394.23|396.7|394.3|396.7|394.3|396.63|394.23|0
1655995550000|2022-06-23 14:45:50|396.77|394.37|396.63|394.23|396.9|394.5|396.63|394.23|0
1655995560000|2022-06-23 14:46:00|396.21|393.81|396.21|393.81|396.35|393.95|396.21|393.81|0
1655995570000|2022-06-23 14:46:10|396.08|393.68|396.63|394.23|396.63|394.23|396.08|393.68|0
1655995580000|2022-06-23 14:46:20|396.77|394.37|396.49|394.09|396.77|394.37|396.35|393.95|0
1655995590000|2022-06-23 14:46:30|396.9|394.5|396.77|394.37|396.9|394.5|396.77|394.37|0
1655995600000|2022-06-23 14:46:40|396.63|394.23|396.63|394.23|396.63|394.23|396.35|393.95|0
1655995610000|2022-06-23 14:46:50|396.35|393.95|396.21|393.81|396.35|393.95|395.94|393.54|0
1655995620000|2022-06-23 14:47:00|394.97|392.57|395.11|392.71|395.11|392.71|394.97|392.57|0
1655995630000|2022-06-23 14:47:10|395.66|393.26|396.35|393.95|396.35|393.95|395.66|393.26|0
1655995640000|2022-06-23 14:47:20|396.07|393.67|396.35|393.95|396.35|393.95|395.94|393.54|0
1655995650000|2022-06-23 14:47:30|396.15|393.75|395.8|393.4|396.15|393.75|395.8|393.4|0
1655995660000|2022-06-23 14:47:40|395.66|393.26|395.8|393.4|395.8|393.4|395.66|393.26|0
1655995670000|2022-06-23 14:47:50|396.07|393.67|395.94|393.54|396.07|393.67|395.94|393.54|0
1655995680000|2022-06-23 14:48:00|395.66|393.26|396.15|393.75|396.15|393.75|395.59|393.19|0
1655995690000|2022-06-23 14:48:10|396.07|393.67|396.07|393.67|396.21|393.81|395.94|393.54|0
1655995700000|2022-06-23 14:48:20|395.8|393.4|395.59|393.19|395.8|393.4|395.52|393.12|0
1655995710000|2022-06-23 14:48:30|395.52|393.12|395.8|393.4|395.8|393.4|395.52|393.12|0
1655995720000|2022-06-23 14:48:40|395.66|393.26|395.25|392.85|395.66|393.26|395.25|392.85|0
1655995730000|2022-06-23 14:48:50|395.38|392.98|395.04|392.64|395.38|392.98|395.04|392.64|0
1655995740000|2022-06-23 14:49:00|394.83|392.43|395.11|392.71|395.11|392.71|393.87|391.47|0
1655995750000|2022-06-23 14:49:10|394.97|392.57|395.25|392.85|395.25|392.85|394.97|392.57|0
1655995760000|2022-06-23 14:49:20|395.38|392.98|395.52|393.12|395.66|393.26|395.38|392.98|0
1655995770000|2022-06-23 14:49:30|394.97|392.57|395.52|393.12|395.52|393.12|394.97|392.57|0
1655995780000|2022-06-23 14:49:40|395.11|392.71|397.18|394.78|397.18|394.78|395.11|392.71|0
1655995800000|2022-06-23 14:50:00|396.9|394.5|396.9|394.5|396.9|394.5|396.76|394.36|0
1655995810000|2022-06-23 14:50:10|396.76|394.36|397.59|395.19|397.59|395.19|396.76|394.36|0
1655995820000|2022-06-23 14:50:20|397.73|395.33|397.73|395.33|397.87|395.47|397.73|395.33|0
1655995830000|2022-06-23 14:50:30|397.59|395.19|397.87|395.47|397.87|395.47|397.59|395.19|0
1655995840000|2022-06-23 14:50:40|397.59|395.19|397.46|395.06|397.59|395.19|397.18|394.78|0
1655995850000|2022-06-23 14:50:50|397.73|395.33|397.18|394.78|397.73|395.33|397.04|394.64|0
1655995860000|2022-06-23 14:51:00|397.32|394.92|398.01|395.61|398.01|395.61|397.32|394.92|0
1655995870000|2022-06-23 14:51:10|398.7|396.3|398.29|395.89|398.7|396.3|397.87|395.47|0
1655995880000|2022-06-23 14:51:20|398.56|396.16|398.7|396.3|398.84|396.44|398.56|396.16|0
1655995890000|2022-06-23 14:51:30|398.42|396.02|398.01|395.61|398.56|396.16|398.01|395.61|0
1655995900000|2022-06-23 14:51:40|398.56|396.16|398.29|395.89|398.56|396.16|398.15|395.75|0
1655995910000|2022-06-23 14:51:50|397.32|394.92|397.32|394.92|397.45|395.05|397.32|394.92|0
1655995920000|2022-06-23 14:52:00|397.18|394.78|396.35|393.95|397.18|394.78|396.35|393.95|0
1655995930000|2022-06-23 14:52:10|396.49|394.09|396.07|393.67|396.63|394.23|396.07|393.67|0
1655995940000|2022-06-23 14:52:20|395.93|393.53|395.8|393.4|395.93|393.53|395.8|393.4|0
1655995950000|2022-06-23 14:52:30|396.07|393.67|396.21|393.81|396.21|393.81|395.66|393.26|0
1655995960000|2022-06-23 14:52:40|395.93|393.53|396.07|393.67|396.07|393.67|395.8|393.4|0
1655995970000|2022-06-23 14:52:50|395.87|393.47|395.52|393.12|395.87|393.47|395.52|393.12|0
1655995980000|2022-06-23 14:53:00|395.25|392.85|396.07|393.67|396.07|393.67|395.25|392.85|0
1655995990000|2022-06-23 14:53:10|395.66|393.26|396.07|393.67|396.07|393.67|395.25|392.85|0
1655996000000|2022-06-23 14:53:20|396.21|393.81|396.07|393.67|396.21|393.81|395.93|393.53|0
1655996010000|2022-06-23 14:53:30|395.8|393.4|396.07|393.67|396.07|393.67|395.8|393.4|0
1655996020000|2022-06-23 14:53:40|396.21|393.81|396.49|394.09|396.49|394.09|396.21|393.81|0
1655996030000|2022-06-23 14:53:50|396.62|394.22|396.76|394.36|396.9|394.5|396.62|394.22|0
1655996040000|2022-06-23 14:54:00|397.25|394.85|397.87|395.47|397.87|395.47|397.25|394.85|0
1655996050000|2022-06-23 14:54:10|397.59|395.19|397.39|394.99|397.59|395.19|397.32|394.92|0
1655996060000|2022-06-23 14:54:20|397.73|395.33|397.25|394.85|397.73|395.33|397.25|394.85|0
1655996070000|2022-06-23 14:54:30|396.9|394.5|397.18|394.78|397.32|394.92|396.9|394.5|0
1655996080000|2022-06-23 14:54:40|396.76|394.36|396.76|394.36|396.76|394.36|396.62|394.22|0
1655996090000|2022-06-23 14:54:50|396.83|394.43|396.49|394.09|396.83|394.43|396.35|393.95|0
1655996100000|2022-06-23 14:55:00|396.35|393.95|395.93|393.53|396.49|394.09|395.93|393.53|0
1655996110000|2022-06-23 14:55:10|395.8|393.4|396.21|393.81|396.21|393.81|395.8|393.4|0
1655996120000|2022-06-23 14:55:20|396.35|393.95|395.93|393.53|396.62|394.22|395.93|393.53|0
1655996130000|2022-06-23 14:55:30|396.21|393.81|395.8|393.4|396.21|393.81|395.8|393.4|0
1655996140000|2022-06-23 14:55:40|395.66|393.26|394.83|392.43|395.66|393.26|394.83|392.43|0
1655996150000|2022-06-23 14:55:50|394.56|392.16|394.28|391.88|394.56|392.16|394.28|391.88|0
1655996160000|2022-06-23 14:56:00|394.14|391.74|394.63|392.23|394.76|392.36|394.14|391.74|0
1655996170000|2022-06-23 14:56:10|394.42|392.02|394.97|392.57|394.97|392.57|394.42|392.02|0
1655996180000|2022-06-23 14:56:20|394.69|392.29|394.69|392.29|394.69|392.29|394.56|392.16|0
1655996190000|2022-06-23 14:56:30|394.56|392.16|395.11|392.71|395.11|392.71|394.42|392.02|0
1655996200000|2022-06-23 14:56:40|394.83|392.43|394.42|392.02|394.83|392.43|394.42|392.02|0
1655996210000|2022-06-23 14:56:50|394.56|392.16|394|391.6|394.56|392.16|394|391.6|0
1655996220000|2022-06-23 14:57:00|394.42|392.02|394|391.6|394.42|392.02|393.87|391.47|0
1655996230000|2022-06-23 14:57:10|393.8|391.4|392.63|390.23|393.8|391.4|392.63|390.23|0
1655996240000|2022-06-23 14:57:20|393.04|390.64|393.18|390.78|393.45|391.05|393.04|390.64|0
1655996250000|2022-06-23 14:57:30|393.04|390.64|392.77|390.37|393.04|390.64|392.77|390.37|0
1655996260000|2022-06-23 14:57:40|392.91|390.51|393.04|390.64|393.04|390.64|392.91|390.51|0
1655996270000|2022-06-23 14:57:50|393.18|390.78|394.42|392.02|394.42|392.02|393.04|390.64|0
1655996280000|2022-06-23 14:58:00|394.28|391.88|394.28|391.88|394.28|391.88|394.28|391.88|0
1655996300000|2022-06-23 14:58:20|395.11|392.71|395.38|392.98|395.38|392.98|394.97|392.57|0
1655996310000|2022-06-23 14:58:30|395.24|392.84|395.38|392.98|395.38|392.98|395.24|392.84|0
1655996320000|2022-06-23 14:58:40|395.11|392.71|394.55|392.15|395.11|392.71|394.55|392.15|0
1655996330000|2022-06-23 14:58:50|394.49|392.09|394.42|392.02|394.49|392.09|394.21|391.81|0
1655996340000|2022-06-23 14:59:00|394.28|391.88|394.55|392.15|394.55|392.15|394.14|391.74|0
1655996350000|2022-06-23 14:59:10|394.83|392.43|394.69|392.29|394.83|392.43|394.35|391.95|0
1655996360000|2022-06-23 14:59:20|394.42|392.02|394.28|391.88|394.42|392.02|394.28|391.88|0
1655996370000|2022-06-23 14:59:30|393.94|391.54|394.28|391.88|394.28|391.88|393.87|391.47|0
1655996380000|2022-06-23 14:59:40|394.42|392.02|394.14|391.74|394.55|392.15|394.14|391.74|0
1655996390000|2022-06-23 14:59:50|394.42|392.02|394|391.6|394.42|392.02|394|391.6|0
1655996400000|2022-06-23 15:00:00|393.87|391.47|394.97|392.57|394.97|392.57|393.87|391.47|0
1655996410000|2022-06-23 15:00:10|395.52|393.12|395.52|393.12|395.52|393.12|395.52|393.12|0
1655996420000|2022-06-23 15:00:20|395.38|392.98|394.83|392.43|395.38|392.98|394.83|392.43|0
1655996430000|2022-06-23 15:00:30|395.24|392.84|395.93|393.53|395.93|393.53|395.24|392.84|0
1655996440000|2022-06-23 15:00:40|396.07|393.67|396.21|393.81|396.48|394.08|395.93|393.53|0
1655996450000|2022-06-23 15:00:50|396.14|393.74|396.14|393.74|396.14|393.74|396.14|393.74|0
1655996460000|2022-06-23 15:01:00|396.21|393.81|396.35|393.95|396.35|393.95|396.07|393.67|0
1655996470000|2022-06-23 15:01:10|395.79|393.39|395.52|393.12|395.79|393.39|395.52|393.12|0
1655996480000|2022-06-23 15:01:20|397.87|395.47|397.52|395.12|397.87|395.47|397.31|394.91|0
1655996490000|2022-06-23 15:01:30|397.59|395.19|397.59|395.19|397.87|395.47|397.59|395.19|0
1655996500000|2022-06-23 15:01:40|398|395.6|397.17|394.77|398|395.6|397.04|394.64|0
1655996510000|2022-06-23 15:01:50|397.31|394.91|397.45|395.05|397.45|395.05|397.04|394.64|0
1655996520000|2022-06-23 15:02:00|397.17|394.77|397.04|394.64|397.17|394.77|397.04|394.64|0
1655996530000|2022-06-23 15:02:10|397.17|394.77|397.17|394.77|397.17|394.77|397.04|394.64|0
1655996540000|2022-06-23 15:02:20|396.76|394.36|396.76|394.36|396.76|394.36|396.76|394.36|0
1655996550000|2022-06-23 15:02:30|396.62|394.22|396.62|394.22|397.04|394.64|396.62|394.22|0
1655996560000|2022-06-23 15:02:40|396.76|394.36|396.9|394.5|396.9|394.5|396.76|394.36|0
1655996570000|2022-06-23 15:02:50|396.76|394.36|397.04|394.64|397.31|394.91|396.76|394.36|0
1655996580000|2022-06-23 15:03:00|396.9|394.5|396.76|394.36|396.9|394.5|396.42|394.02|0
1655996590000|2022-06-23 15:03:10|396.62|394.22|396.21|393.81|396.62|394.22|396.21|393.81|0
1655996600000|2022-06-23 15:03:20|396.76|394.36|396.76|394.36|396.76|394.36|396.48|394.08|0
1655996620000|2022-06-23 15:03:40|396.9|394.5|396.62|394.22|396.9|394.5|396.48|394.08|0
1655996630000|2022-06-23 15:03:50|396.48|394.08|397.04|394.64|397.04|394.64|396.48|394.08|0
1655996640000|2022-06-23 15:04:00|397.73|395.33|397.87|395.47|398|395.6|397.73|395.33|0
1655996650000|2022-06-23 15:04:10|398.21|395.81|397.87|395.47|398.28|395.88|397.87|395.47|0
1655996660000|2022-06-23 15:04:20|398.28|395.88|398.42|396.02|398.56|396.16|398.28|395.88|0
1655996670000|2022-06-23 15:04:30|399.11|396.71|398.97|396.57|399.25|396.85|398.97|396.57|0
1655996680000|2022-06-23 15:04:40|399.39|396.99|399.11|396.71|399.53|397.13|399.11|396.71|0
1655996690000|2022-06-23 15:04:50|399.25|396.85|399.32|396.92|399.39|396.99|399.25|396.85|0
1655996700000|2022-06-23 15:05:00|399.25|396.85|399.67|397.27|399.67|397.27|399.25|396.85|0
1655996710000|2022-06-23 15:05:10|399.53|397.13|399.67|397.27|399.67|397.27|399.39|396.99|0
1655996720000|2022-06-23 15:05:20|399.81|397.41|399.53|397.13|399.81|397.41|399.53|397.13|0
1655996730000|2022-06-23 15:05:30|399.67|397.27|399.67|397.27|399.67|397.27|399.53|397.13|0
1655996740000|2022-06-23 15:05:40|399.81|397.41|399.88|397.48|399.94|397.54|399.67|397.27|0
1655996750000|2022-06-23 15:05:50|399.81|397.41|399.94|397.54|399.94|397.54|399.81|397.41|0
1655996760000|2022-06-23 15:06:00|399.81|397.41|399.53|397.13|399.81|397.41|399.53|397.13|0
1655996770000|2022-06-23 15:06:10|399.39|396.99|399.18|396.78|399.67|397.27|399.11|396.71|0
1655996780000|2022-06-23 15:06:20|399.11|396.71|398.97|396.57|399.11|396.71|398.83|396.43|0
1655996790000|2022-06-23 15:06:30|398.7|396.3|398.83|396.43|398.83|396.43|398.7|396.3|0
1655996800000|2022-06-23 15:06:40|399.11|396.71|399.53|397.13|399.53|397.13|399.11|396.71|0
1655996810000|2022-06-23 15:06:50|399.11|396.71|399.11|396.71|399.25|396.85|399.11|396.71|0
1655996820000|2022-06-23 15:07:00|399.25|396.85|398.7|396.3|399.25|396.85|398.7|396.3|0
1655996830000|2022-06-23 15:07:10|398.97|396.57|398.56|396.16|398.97|396.57|398.56|396.16|0
1655996840000|2022-06-23 15:07:20|398.97|396.57|398.14|395.74|399.11|396.71|398.14|395.74|0
1655996850000|2022-06-23 15:07:30|398.42|396.02|398.56|396.16|398.7|396.3|398.42|396.02|0
1655996860000|2022-06-23 15:07:40|398.69|396.29|398.42|396.02|398.69|396.29|398.42|396.02|0
1655996870000|2022-06-23 15:07:50|398.28|395.88|398.14|395.74|398.42|396.02|398.14|395.74|0
1655996880000|2022-06-23 15:08:00|398|395.6|397.86|395.46|398.14|395.74|397.86|395.46|0
1655996890000|2022-06-23 15:08:10|398.42|396.02|398.69|396.29|398.69|396.29|398.42|396.02|0
1655996900000|2022-06-23 15:08:20|398.63|396.23|399.25|396.85|399.25|396.85|398.63|396.23|0
1655996910000|2022-06-23 15:08:30|398.83|396.43|398.97|396.57|399.11|396.71|398.83|396.43|0
1655996920000|2022-06-23 15:08:40|398.69|396.29|399.25|396.85|399.25|396.85|398.69|396.29|0
1655996930000|2022-06-23 15:08:50|399.11|396.71|399.11|396.71|399.11|396.71|399.11|396.71|0
1655996940000|2022-06-23 15:09:00|399.25|396.85|399.39|396.99|399.39|396.99|399.25|396.85|0
1655996950000|2022-06-23 15:09:10|398.97|396.57|398.42|396.02|398.97|396.57|398.42|396.02|0
1655996960000|2022-06-23 15:09:20|398.56|396.16|398.14|395.74|398.56|396.16|398.14|395.74|0
1655996970000|2022-06-23 15:09:30|398.07|395.67|398|395.6|398.14|395.74|398|395.6|0
1655996980000|2022-06-23 15:09:40|397.45|395.05|397.59|395.19|397.86|395.46|397.45|395.05|0
1655996990000|2022-06-23 15:09:50|397.45|395.05|396.83|394.43|397.59|395.19|396.83|394.43|0
1655997000000|2022-06-23 15:10:00|396.48|394.08|397.45|395.05|397.45|395.05|396.48|394.08|0
1655997010000|2022-06-23 15:10:10|397.31|394.91|396.89|394.49|397.31|394.91|396.76|394.36|0
1655997020000|2022-06-23 15:10:20|396.76|394.36|397.17|394.77|397.17|394.77|396.76|394.36|0
1655997030000|2022-06-23 15:10:30|397.31|394.91|397.31|394.91|397.31|394.91|396.89|394.49|0
1655997040000|2022-06-23 15:10:40|397.59|395.19|396.89|394.49|397.59|395.19|396.89|394.49|0
1655997050000|2022-06-23 15:10:50|396.76|394.36|396.48|394.08|396.76|394.36|396.48|394.08|0
1655997060000|2022-06-23 15:11:00|396.69|394.29|396.76|394.36|396.76|394.36|396.62|394.22|0
1655997070000|2022-06-23 15:11:10|396.62|394.22|396.76|394.36|396.76|394.36|396.34|393.94|0
1655997080000|2022-06-23 15:11:20|396.48|394.08|396.2|393.8|396.48|394.08|396.2|393.8|0
1655997090000|2022-06-23 15:11:30|395.93|393.53|395.79|393.39|395.93|393.53|395.79|393.39|0
1655997100000|2022-06-23 15:11:40|395.86|393.46|395.1|392.7|395.86|393.46|395.1|392.7|0
1655997110000|2022-06-23 15:11:50|395.51|393.11|396.2|393.8|396.2|393.8|395.38|392.98|0
1655997120000|2022-06-23 15:12:00|396.48|394.08|396.2|393.8|396.62|394.22|396.2|393.8|0
1655997130000|2022-06-23 15:12:10|396.07|393.67|396.07|393.67|396.07|393.67|396.07|393.67|0
1655997140000|2022-06-23 15:12:20|395.65|393.25|396.07|393.67|396.2|393.8|395.65|393.25|0
1655997150000|2022-06-23 15:12:30|395.93|393.53|395.79|393.39|396|393.6|395.79|393.39|0
1655997160000|2022-06-23 15:12:40|395.65|393.25|395.51|393.11|395.65|393.25|395.45|393.05|0
1655997170000|2022-06-23 15:12:50|395.24|392.84|395.24|392.84|395.51|393.11|395.24|392.84|0
1655997180000|2022-06-23 15:13:00|395.51|393.11|395.1|392.7|395.51|393.11|395.1|392.7|0
1655997190000|2022-06-23 15:13:10|394.96|392.56|394.41|392.01|395.38|392.98|394.41|392.01|0
1655997200000|2022-06-23 15:13:20|394.27|391.87|393.86|391.46|394.55|392.15|393.86|391.46|0
1655997210000|2022-06-23 15:13:30|393.72|391.32|393.72|391.32|394|391.6|393.72|391.32|0
1655997220000|2022-06-23 15:13:40|393.31|390.91|393.17|390.77|393.31|390.91|393.17|390.77|0
1655997230000|2022-06-23 15:13:50|393.31|390.91|393.17|390.77|393.31|390.91|393.17|390.77|0
1655997240000|2022-06-23 15:14:00|393.31|390.91|392.9|390.5|393.31|390.91|392.9|390.5|0
1655997250000|2022-06-23 15:14:10|392.76|390.36|392.35|389.95|392.9|390.5|392.35|389.95|0
1655997260000|2022-06-23 15:14:20|392.08|389.68|392.21|389.81|392.21|389.81|392.08|389.68|0
1655997270000|2022-06-23 15:14:30|392.35|389.95|392.49|390.09|392.49|390.09|392.21|389.81|0
1655997280000|2022-06-23 15:14:40|392.62|390.22|392.76|390.36|392.76|390.36|392.49|390.09|0
1655997290000|2022-06-23 15:14:50|393.04|390.64|393.72|391.32|393.72|391.32|393.04|390.64|0
1655997300000|2022-06-23 15:15:00|394|391.6|394.55|392.15|394.55|392.15|394|391.6|0
1655997310000|2022-06-23 15:15:10|394.27|391.87|394.41|392.01|394.55|392.15|394.14|391.74|0
1655997320000|2022-06-23 15:15:20|394.69|392.29|394.69|392.29|394.69|392.29|394.69|392.29|0
1655997330000|2022-06-23 15:15:30|394.55|392.15|394.27|391.87|394.69|392.29|394.27|391.87|0
1655997340000|2022-06-23 15:15:40|394.14|391.74|394.41|392.01|394.41|392.01|394.14|391.74|0
1655997350000|2022-06-23 15:15:50|394.55|392.15|395.24|392.84|395.24|392.84|394.55|392.15|0
1655997360000|2022-06-23 15:16:00|395.17|392.77|394.82|392.42|395.17|392.77|394.82|392.42|0
1655997370000|2022-06-23 15:16:10|395.1|392.7|395.1|392.7|395.1|392.7|395.1|392.7|0
1655997380000|2022-06-23 15:16:20|395.24|392.84|394.96|392.56|395.24|392.84|394.96|392.56|0
1655997390000|2022-06-23 15:16:30|394.82|392.42|394.82|392.42|394.82|392.42|394.41|392.01|0
1655997400000|2022-06-23 15:16:40|394.69|392.29|394.55|392.15|394.69|392.29|394.41|392.01|0
1655997410000|2022-06-23 15:16:50|394.27|391.87|394.13|391.73|394.27|391.87|394|391.6|0
1655997420000|2022-06-23 15:17:00|394.41|392.01|394.68|392.28|394.69|392.29|394.41|392.01|0
1655997430000|2022-06-23 15:17:10|394.82|392.42|394.27|391.87|394.82|392.42|394.27|391.87|0
1655997440000|2022-06-23 15:17:20|394.55|392.15|394.27|391.87|394.55|392.15|394.13|391.73|0
1655997450000|2022-06-23 15:17:30|394.13|391.73|394.68|392.28|394.68|392.28|394.13|391.73|0
1655997460000|2022-06-23 15:17:40|394.27|391.87|394.13|391.73|394.27|391.87|394.13|391.73|0
1655997470000|2022-06-23 15:17:50|394.41|392.01|394.82|392.42|394.82|392.42|394.41|392.01|0
1655997480000|2022-06-23 15:18:00|394.76|392.36|394.68|392.28|394.76|392.36|394.55|392.15|0
1655997490000|2022-06-23 15:18:10|394.82|392.42|395.1|392.7|395.1|392.7|394.82|392.42|0
1655997500000|2022-06-23 15:18:20|394.96|392.56|395.1|392.7|395.1|392.7|394.82|392.42|0
1655997510000|2022-06-23 15:18:30|395.24|392.84|395.24|392.84|395.24|392.84|394.96|392.56|0
1655997520000|2022-06-23 15:18:40|395.1|392.7|395.24|392.84|395.24|392.84|394.96|392.56|0
1655997530000|2022-06-23 15:18:50|395.51|393.11|394.82|392.42|395.51|393.11|394.82|392.42|0
1655997540000|2022-06-23 15:19:00|394.76|392.36|394.62|392.22|394.76|392.36|394.55|392.15|0
1655997550000|2022-06-23 15:19:10|394.82|392.42|395.65|393.25|395.65|393.25|394.82|392.42|0
1655997560000|2022-06-23 15:19:20|394.96|392.56|394.96|392.56|394.96|392.56|394.82|392.42|0
1655997570000|2022-06-23 15:19:30|395.1|392.7|395.1|392.7|395.1|392.7|394.82|392.42|0
1655997580000|2022-06-23 15:19:40|394.96|392.56|394.96|392.56|394.96|392.56|394.96|392.56|0
1655997590000|2022-06-23 15:19:50|394.82|392.42|394.55|392.15|395.1|392.7|394.55|392.15|0
1655997600000|2022-06-23 15:20:00|394.62|392.22|395.37|392.97|395.37|392.97|394.62|392.22|0
1655997610000|2022-06-23 15:20:10|395.1|392.7|394.96|392.56|395.23|392.83|394.96|392.56|0
1655997620000|2022-06-23 15:20:20|395.23|392.83|394.96|392.56|395.44|393.04|394.96|392.56|0
1655997630000|2022-06-23 15:20:30|394.82|392.42|394.55|392.15|394.82|392.42|394.55|392.15|0
1655997640000|2022-06-23 15:20:40|394.41|392.01|393.58|391.18|394.41|392.01|393.58|391.18|0
1655997650000|2022-06-23 15:20:50|394.55|392.15|395.23|392.83|395.23|392.83|394.55|392.15|0
1655997660000|2022-06-23 15:21:00|396.06|393.66|396.89|394.49|397.03|394.63|396.06|393.66|0
1655997670000|2022-06-23 15:21:10|397.03|394.63|396.2|393.8|397.03|394.63|395.92|393.52|0
1655997680000|2022-06-23 15:21:20|396.48|394.08|396.48|394.08|396.48|394.08|396.48|394.08|0
1655997690000|2022-06-23 15:21:30|396.34|393.94|396.06|393.66|396.34|393.94|396|393.6|0
1655997700000|2022-06-23 15:21:40|396.2|393.8|395.79|393.39|396.2|393.8|395.79|393.39|0
1655997710000|2022-06-23 15:21:50|395.92|393.52|396.2|393.8|396.2|393.8|395.92|393.52|0
1655997720000|2022-06-23 15:22:00|396.41|394.01|396.61|394.21|396.75|394.35|396.34|393.94|0
1655997730000|2022-06-23 15:22:10|396.89|394.49|397.17|394.77|397.17|394.77|396.75|394.35|0
1655997740000|2022-06-23 15:22:20|396.89|394.49|396.55|394.15|396.89|394.49|396.55|394.15|0
1655997750000|2022-06-23 15:22:30|396.69|394.29|396.69|394.29|396.69|394.29|396.34|393.94|0
1655997760000|2022-06-23 15:22:40|396.48|394.08|396.34|393.94|396.75|394.35|396.34|393.94|0
1655997770000|2022-06-23 15:22:50|396.06|393.66|396.48|394.08|396.48|394.08|396.06|393.66|0
1655997780000|2022-06-23 15:23:00|396.34|393.94|396.61|394.21|396.69|394.29|396.34|393.94|0
1655997790000|2022-06-23 15:23:10|396.75|394.35|396.61|394.21|396.75|394.35|396.41|394.01|0
1655997800000|2022-06-23 15:23:20|396.48|394.08|397.58|395.18|397.86|395.46|396.48|394.08|0
1655997810000|2022-06-23 15:23:30|398.55|396.15|398.97|396.57|398.97|396.57|398.55|396.15|0
1655997820000|2022-06-23 15:23:40|399.38|396.98|399.8|397.4|399.8|397.4|399.38|396.98|0
1655997830000|2022-06-23 15:23:50|399.38|396.98|399.8|397.4|399.8|397.4|399.38|396.98|0
1655997840000|2022-06-23 15:24:00|399.94|397.54|399.66|397.26|399.94|397.54|399.52|397.12|0
1655997850000|2022-06-23 15:24:10|399.52|397.12|399.38|396.98|399.52|397.12|399.24|396.84|0
1655997860000|2022-06-23 15:24:20|399.8|397.4|399.24|396.84|399.8|397.4|399.24|396.84|0
1655997870000|2022-06-23 15:24:30|399.1|396.7|399.1|396.7|399.1|396.7|398.97|396.57|0
1655997880000|2022-06-23 15:24:40|399.38|396.98|399.52|397.12|399.52|397.12|399.1|396.7|0
1655997890000|2022-06-23 15:24:50|398.97|396.57|399.1|396.7|399.1|396.7|398.83|396.43|0
1655997900000|2022-06-23 15:25:00|399.24|396.84|399.24|396.84|399.52|397.12|398.97|396.57|0
1655997910000|2022-06-23 15:25:10|399.38|396.98|399.38|396.98|399.52|397.12|399.24|396.84|0
1655997920000|2022-06-23 15:25:20|399.45|397.05|399.24|396.84|399.45|397.05|399.24|396.84|0
1655997930000|2022-06-23 15:25:30|398.97|396.57|398.41|396.01|398.97|396.57|398.41|396.01|0
1655997940000|2022-06-23 15:25:40|398.69|396.29|398.97|396.57|398.97|396.57|398.41|396.01|0
1655997950000|2022-06-23 15:25:50|398.83|396.43|398.55|396.15|399.1|396.7|398.55|396.15|0
1655997960000|2022-06-23 15:26:00|398.41|396.01|398.69|396.29|399.1|396.7|398.41|396.01|0
1655997970000|2022-06-23 15:26:10|399.18|396.78|399.38|396.98|399.38|396.98|399.1|396.7|0
1655997980000|2022-06-23 15:26:20|399.66|397.26|399.52|397.12|399.8|397.4|399.52|397.12|0
1655997990000|2022-06-23 15:26:30|399.66|397.26|399.66|397.26|399.66|397.26|399.52|397.12|0
1655998000000|2022-06-23 15:26:40|399.38|396.98|399.24|396.84|399.38|396.98|399.1|396.7|0
1655998010000|2022-06-23 15:26:50|399.52|397.12|399.1|396.7|399.52|397.12|399.1|396.7|0
1655998020000|2022-06-23 15:27:00|399.24|396.84|399.24|396.84|399.66|397.26|399.24|396.84|0
1655998030000|2022-06-23 15:27:10|398.96|396.56|398.69|396.29|398.96|396.56|398.62|396.22|0
1655998040000|2022-06-23 15:27:20|398.41|396.01|397.99|395.59|398.41|396.01|397.86|395.46|0
1655998050000|2022-06-23 15:27:30|398.13|395.73|398.83|396.43|398.96|396.56|398.13|395.73|0
1655998060000|2022-06-23 15:27:40|398.41|396.01|398.69|396.29|398.69|396.29|397.99|395.59|0
1655998070000|2022-06-23 15:27:50|398.83|396.43|399.1|396.7|399.1|396.7|398.83|396.43|0
1655998080000|2022-06-23 15:28:00|398.96|396.56|399.24|396.84|399.24|396.84|398.69|396.29|0
1655998090000|2022-06-23 15:28:10|399.38|396.98|399.24|396.84|399.38|396.98|398.96|396.56|0
1655998100000|2022-06-23 15:28:20|398.96|396.56|398.96|396.56|399.1|396.7|398.83|396.43|0
1655998110000|2022-06-23 15:28:30|399.1|396.7|398.69|396.29|399.1|396.7|398.69|396.29|0
1655998120000|2022-06-23 15:28:40|398.41|396.01|398.83|396.43|398.83|396.43|398.41|396.01|0
1655998130000|2022-06-23 15:28:50|398.69|396.29|398.83|396.43|398.83|396.43|398.69|396.29|0
1655998140000|2022-06-23 15:29:00|399.1|396.7|399.1|396.7|399.1|396.7|398.96|396.56|0
1655998150000|2022-06-23 15:29:10|399.24|396.84|398.96|396.56|399.38|396.98|398.69|396.29|0
1655998160000|2022-06-23 15:29:20|399.17|396.77|399.1|396.7|399.24|396.84|399.1|396.7|0
1655998170000|2022-06-23 15:29:30|399.38|396.98|399.38|396.98|399.38|396.98|399.24|396.84|0
1655998180000|2022-06-23 15:29:40|399.52|397.12|399.52|397.12|399.52|397.12|399.38|396.98|0
1655998190000|2022-06-23 15:29:50|398.96|396.56|399.24|396.84|399.24|396.84|398.96|396.56|0
1655998200000|2022-06-23 15:30:00|398.55|396.15|397.44|395.04|398.55|396.15|397.44|395.04|0
1655998210000|2022-06-23 15:30:10|397.86|395.46|397.58|395.18|397.86|395.46|397.58|395.18|0
1655998220000|2022-06-23 15:30:20|397.99|395.59|397.86|395.46|397.99|395.59|397.58|395.18|0
1655998230000|2022-06-23 15:30:30|398.27|395.87|398.82|396.42|398.82|396.42|398.27|395.87|0
1655998240000|2022-06-23 15:30:40|398.96|396.56|398.9|396.5|398.96|396.56|398.9|396.5|0
1655998250000|2022-06-23 15:30:50|399.04|396.64|399.8|397.4|399.8|397.4|399.04|396.64|0
1655998260000|2022-06-23 15:31:00|399.94|397.54|401.74|399.34|401.74|399.34|399.94|397.54|0
1655998270000|2022-06-23 15:31:10|401.6|399.2|401.88|399.48|401.88|399.48|401.6|399.2|0
1655998280000|2022-06-23 15:31:20|402.02|399.62|402.02|399.62|402.37|399.97|402.02|399.62|0
1655998290000|2022-06-23 15:31:30|402.44|400.04|402.44|400.04|402.58|400.18|402.44|400.04|0
1655998300000|2022-06-23 15:31:40|402.3|399.9|402.3|399.9|402.3|399.9|402.3|399.9|0
1655998310000|2022-06-23 15:31:50|402.58|400.18|402.58|400.18|402.58|400.18|402.3|399.9|0
1655998320000|2022-06-23 15:32:00|402.72|400.32|402.58|400.18|402.72|400.32|402.44|400.04|0
1655998330000|2022-06-23 15:32:10|402.72|400.32|402.72|400.32|402.72|400.32|402.58|400.18|0
1655998340000|2022-06-23 15:32:20|402.58|400.18|402.3|399.9|402.72|400.32|402.3|399.9|0
1655998350000|2022-06-23 15:32:30|402.58|400.18|402.16|399.76|402.58|400.18|402.16|399.76|0
1655998360000|2022-06-23 15:32:40|402.58|400.18|402.58|400.18|402.58|400.18|402.58|400.18|0
1655998370000|2022-06-23 15:32:50|402.72|400.32|402.58|400.18|402.72|400.32|402.58|400.18|0
1655998380000|2022-06-23 15:33:00|402.72|400.32|402.44|400.04|402.72|400.32|402.44|400.04|0
1655998390000|2022-06-23 15:33:10|402.72|400.32|402.58|400.18|402.72|400.32|402.44|400.04|0
1655998400000|2022-06-23 15:33:20|402.51|400.11|402.3|399.9|402.72|400.32|402.3|399.9|0
1655998410000|2022-06-23 15:33:30|402.02|399.62|402.16|399.76|402.16|399.76|401.6|399.2|0
1655998420000|2022-06-23 15:33:40|402.02|399.62|401.88|399.48|402.44|400.04|401.88|399.48|0
1655998430000|2022-06-23 15:33:50|401.74|399.34|401.88|399.48|401.88|399.48|401.74|399.34|0
1655998440000|2022-06-23 15:34:00|402.16|399.76|402.02|399.62|402.16|399.76|401.74|399.34|0
1655998450000|2022-06-23 15:34:10|401.88|399.48|402.16|399.76|402.16|399.76|401.88|399.48|0
1655998460000|2022-06-23 15:34:20|402.3|399.9|403.14|400.74|403.14|400.74|402.3|399.9|0
1655998470000|2022-06-23 15:34:30|403.28|400.88|403|400.6|403.28|400.88|402.72|400.32|0
1655998480000|2022-06-23 15:34:40|402.86|400.46|403|400.6|403.14|400.74|402.86|400.46|0
1655998490000|2022-06-23 15:34:50|403.14|400.74|402.72|400.32|403.14|400.74|402.72|400.32|0
1655998500000|2022-06-23 15:35:00|402.86|400.46|403.56|401.16|403.56|401.16|402.86|400.46|0
1655998510000|2022-06-23 15:35:10|403.7|401.3|403.7|401.3|403.7|401.3|403.42|401.02|0
1655998520000|2022-06-23 15:35:20|404.12|401.72|404.54|402.14|404.54|402.14|403.98|401.58|0
1655998530000|2022-06-23 15:35:30|404.68|402.28|404.96|402.56|404.96|402.56|404.68|402.28|0
1655998540000|2022-06-23 15:35:40|404.82|402.42|404.4|402|404.82|402.42|404.4|402|0
1655998550000|2022-06-23 15:35:50|404.68|402.28|405.1|402.7|405.24|402.84|404.68|402.28|0
1655998560000|2022-06-23 15:36:00|405.38|402.98|405.24|402.84|405.38|402.98|405.1|402.7|0
1655998570000|2022-06-23 15:36:10|405.38|402.98|405.38|402.98|405.52|403.12|405.38|402.98|0
1655998580000|2022-06-23 15:36:20|405.52|403.12|405.52|403.12|405.52|403.12|405.52|403.12|0
1655998590000|2022-06-23 15:36:30|405.38|402.98|405.24|402.84|405.38|402.98|405.24|402.84|0
1655998600000|2022-06-23 15:36:40|405.1|402.7|405.38|402.98|405.38|402.98|404.82|402.42|0
1655998610000|2022-06-23 15:36:50|405.52|403.12|405.38|402.98|405.52|403.12|405.38|402.98|0
1655998620000|2022-06-23 15:37:00|405.52|403.12|405.38|402.98|405.52|403.12|405.38|402.98|0
1655998630000|2022-06-23 15:37:10|405.24|402.84|405.38|402.98|405.38|402.98|405.24|402.84|0
1655998640000|2022-06-23 15:37:20|405.31|402.91|405.24|402.84|405.31|402.91|405.24|402.84|0
1655998650000|2022-06-23 15:37:30|405.17|402.77|405.24|402.84|405.24|402.84|405.1|402.7|0
1655998660000|2022-06-23 15:37:40|405.38|402.98|404.96|402.56|405.38|402.98|404.96|402.56|0
1655998670000|2022-06-23 15:37:50|404.82|402.42|404.96|402.56|404.96|402.56|404.82|402.42|0
1655998680000|2022-06-23 15:38:00|405.24|402.84|405.24|402.84|405.24|402.84|404.82|402.42|0
1655998690000|2022-06-23 15:38:10|405.52|403.12|406.08|403.68|406.5|404.1|405.52|403.12|0
1655998700000|2022-06-23 15:38:20|405.52|403.12|406.08|403.68|406.08|403.68|405.24|402.84|0
1655998710000|2022-06-23 15:38:30|406.36|403.96|405.8|403.4|406.36|403.96|405.8|403.4|0
1655998720000|2022-06-23 15:38:40|405.94|403.54|406.08|403.68|406.36|403.96|405.94|403.54|0
1655998730000|2022-06-23 15:38:50|405.94|403.54|405.52|403.12|405.94|403.54|405.52|403.12|0
1655998740000|2022-06-23 15:39:00|405.38|402.98|405.31|402.91|405.38|402.98|404.96|402.56|0
1655998750000|2022-06-23 15:39:10|405.38|402.98|404.82|402.42|405.38|402.98|404.68|402.28|0
1655998760000|2022-06-23 15:39:20|404.96|402.56|405.03|402.63|405.1|402.7|404.96|402.56|0
1655998770000|2022-06-23 15:39:30|405.1|402.7|405.52|403.12|405.52|403.12|405.1|402.7|0
1655998780000|2022-06-23 15:39:40|405.31|402.91|406.08|403.68|406.08|403.68|405.24|402.84|0
1655998790000|2022-06-23 15:39:50|406.5|404.1|406.78|404.38|406.78|404.38|406.5|404.1|0
1655998800000|2022-06-23 15:40:00|406.64|404.24|407.06|404.66|407.06|404.66|406.64|404.24|0
1655998810000|2022-06-23 15:40:10|407.2|404.8|407.34|404.94|407.34|404.94|407.2|404.8|0
1655998820000|2022-06-23 15:40:20|407.27|404.87|406.92|404.52|407.42|405.02|406.92|404.52|0
1655998830000|2022-06-23 15:40:30|406.78|404.38|406.08|403.68|406.78|404.38|406.08|403.68|0
1655998840000|2022-06-23 15:40:40|406.22|403.82|405.94|403.54|406.22|403.82|405.8|403.4|0
1655998850000|2022-06-23 15:40:50|405.52|403.12|406.08|403.68|406.08|403.68|405.38|402.98|0
1655998860000|2022-06-23 15:41:00|405.94|403.54|405.66|403.26|405.94|403.54|405.52|403.12|0
1655998870000|2022-06-23 15:41:10|405.52|403.12|404.95|402.55|405.66|403.26|404.95|402.55|0
1655998880000|2022-06-23 15:41:20|405.09|402.69|405.09|402.69|405.09|402.69|404.95|402.55|0
1655998890000|2022-06-23 15:41:30|405.38|402.98|405.66|403.26|405.66|403.26|405.23|402.83|0
1655998900000|2022-06-23 15:41:40|405.59|403.19|405.09|402.69|405.59|403.19|405.09|402.69|0
1655998910000|2022-06-23 15:41:50|404.95|402.55|405.23|402.83|405.23|402.83|404.81|402.41|0
1655998920000|2022-06-23 15:42:00|405.59|403.19|405.23|402.83|405.59|403.19|405.23|402.83|0
1655998930000|2022-06-23 15:42:10|405.38|402.98|404.81|402.41|405.38|402.98|404.81|402.41|0
1655998940000|2022-06-23 15:42:20|405.09|402.69|405.23|402.83|405.23|402.83|404.67|402.27|0
1655998950000|2022-06-23 15:42:30|405.37|402.97|404.95|402.55|405.37|402.97|404.95|402.55|0
1655998960000|2022-06-23 15:42:40|405.23|402.83|404.95|402.55|405.23|402.83|404.95|402.55|0
1655998970000|2022-06-23 15:42:50|405.09|402.69|405.23|402.83|405.23|402.83|405.09|402.69|0
1655998990000|2022-06-23 15:43:10|405.66|403.26|405.8|403.4|405.8|403.4|405.66|403.26|0
1655999000000|2022-06-23 15:43:20|405.87|403.47|405.66|403.26|405.87|403.47|405.66|403.26|0
1655999010000|2022-06-23 15:43:30|405.8|403.4|406.08|403.68|406.08|403.68|405.8|403.4|0
1655999020000|2022-06-23 15:43:40|406.22|403.82|405.8|403.4|406.22|403.82|405.8|403.4|0
1655999030000|2022-06-23 15:43:50|405.65|403.25|405.8|403.4|405.94|403.54|405.65|403.25|0
1655999040000|2022-06-23 15:44:00|406.08|403.68|405.09|402.69|406.08|403.68|405.09|402.69|0
1655999050000|2022-06-23 15:44:10|404.95|402.55|404.67|402.27|404.95|402.55|404.53|402.13|0
1655999060000|2022-06-23 15:44:20|404.39|401.99|404.39|401.99|404.39|401.99|404.11|401.71|0
1655999070000|2022-06-23 15:44:30|404.11|401.71|404.67|402.27|404.67|402.27|404.11|401.71|0
1655999080000|2022-06-23 15:44:40|404.81|402.41|404.95|402.55|404.95|402.55|404.81|402.41|0
1655999090000|2022-06-23 15:44:50|404.67|402.27|404.25|401.85|404.67|402.27|404.25|401.85|0
1655999100000|2022-06-23 15:45:00|404.39|401.99|404.11|401.71|404.53|402.13|404.11|401.71|0
1655999110000|2022-06-23 15:45:10|403.83|401.43|404.47|402.07|404.47|402.07|403.83|401.43|0
1655999120000|2022-06-23 15:45:20|404.39|401.99|404.39|401.99|404.39|401.99|404.25|401.85|0
1655999130000|2022-06-23 15:45:30|404.53|402.13|404.53|402.13|404.53|402.13|404.39|401.99|0
1655999140000|2022-06-23 15:45:40|404.67|402.27|404.75|402.35|404.75|402.35|404.39|401.99|0
1655999150000|2022-06-23 15:45:50|404.81|402.41|405.23|402.83|405.23|402.83|404.81|402.41|0
1655999160000|2022-06-23 15:46:00|405.37|402.97|405.65|403.25|405.79|403.39|405.37|402.97|0
1655999170000|2022-06-23 15:46:10|405.79|403.39|405.09|402.69|405.79|403.39|405.09|402.69|0
1655999180000|2022-06-23 15:46:20|404.95|402.55|405.09|402.69|405.23|402.83|404.95|402.55|0
1655999190000|2022-06-23 15:46:30|404.81|402.41|404.67|402.27|404.81|402.41|404.53|402.13|0
1655999200000|2022-06-23 15:46:40|404.95|402.55|404.95|402.55|405.23|402.83|404.95|402.55|0
1655999210000|2022-06-23 15:46:50|404.67|402.27|405.23|402.83|405.23|402.83|404.67|402.27|0
1655999220000|2022-06-23 15:47:00|404.81|402.41|404.75|402.35|404.81|402.41|404.75|402.35|0
1655999230000|2022-06-23 15:47:10|404.67|402.27|404.67|402.27|404.95|402.55|404.67|402.27|0
1655999240000|2022-06-23 15:47:20|404.95|402.55|404.75|402.35|404.95|402.55|404.75|402.35|0
1655999250000|2022-06-23 15:47:30|404.53|402.13|404.81|402.41|404.81|402.41|404.39|401.99|0
1655999260000|2022-06-23 15:47:40|404.89|402.49|404.39|401.99|404.89|402.49|404.39|401.99|0
1655999270000|2022-06-23 15:47:50|404.53|402.13|404.95|402.55|404.95|402.55|404.53|402.13|0
1655999280000|2022-06-23 15:48:00|405.09|402.69|405.09|402.69|405.23|402.83|405.09|402.69|0
1655999290000|2022-06-23 15:48:10|405.37|402.97|405.37|402.97|405.37|402.97|405.37|402.97|0
1655999300000|2022-06-23 15:48:20|405.51|403.11|405.37|402.97|405.51|403.11|405.17|402.77|0
1655999310000|2022-06-23 15:48:30|405.23|402.83|405.23|402.83|405.37|402.97|405.23|402.83|0
1655999320000|2022-06-23 15:48:40|405.09|402.69|404.39|401.99|405.09|402.69|404.39|401.99|0
1655999330000|2022-06-23 15:48:50|404.53|402.13|404.25|401.85|404.53|402.13|404.11|401.71|0
1655999340000|2022-06-23 15:49:00|403.83|401.43|404.53|402.13|404.53|402.13|403.83|401.43|0
1655999350000|2022-06-23 15:49:10|404.39|401.99|403.76|401.36|404.39|401.99|403.76|401.36|0
1655999360000|2022-06-23 15:49:20|403.83|401.43|403.41|401.01|403.83|401.43|403.41|401.01|0
1655999370000|2022-06-23 15:49:30|403.27|400.87|402.85|400.45|403.27|400.87|402.85|400.45|0
1655999380000|2022-06-23 15:49:40|403.07|400.67|402.85|400.45|403.13|400.73|402.85|400.45|0
1655999390000|2022-06-23 15:49:50|402.99|400.59|402.99|400.59|402.99|400.59|402.85|400.45|0
1655999400000|2022-06-23 15:50:00|403.41|401.01|403.13|400.73|403.55|401.15|403.13|400.73|0
1655999410000|2022-06-23 15:50:10|403.27|400.87|403.41|401.01|403.41|401.01|403.27|400.87|0
1655999420000|2022-06-23 15:50:20|403.27|400.87|403.13|400.73|403.27|400.87|403.13|400.73|0
1655999430000|2022-06-23 15:50:30|403.41|401.01|402.99|400.59|403.41|401.01|402.99|400.59|0
1655999440000|2022-06-23 15:50:40|403.27|400.87|402.99|400.59|403.41|401.01|402.99|400.59|0
1655999450000|2022-06-23 15:50:50|403.27|400.87|403.55|401.15|403.55|401.15|402.99|400.59|0
1655999460000|2022-06-23 15:51:00|403.41|401.01|403.27|400.87|403.41|401.01|403.13|400.73|0
1655999470000|2022-06-23 15:51:10|403.41|401.01|403.41|401.01|403.55|401.15|403.41|401.01|0
1655999480000|2022-06-23 15:51:20|403.48|401.08|403.55|401.15|403.55|401.15|403.48|401.08|0
1655999490000|2022-06-23 15:51:30|403.13|400.73|403.83|401.43|403.83|401.43|403.13|400.73|0
1655999500000|2022-06-23 15:51:40|403.97|401.57|403.69|401.29|403.97|401.57|403.69|401.29|0
1655999510000|2022-06-23 15:51:50|403.55|401.15|403.69|401.29|403.69|401.29|403.55|401.15|0
1655999520000|2022-06-23 15:52:00|403.83|401.43|403.97|401.57|403.97|401.57|403.83|401.43|0
1655999530000|2022-06-23 15:52:10|403.69|401.29|403.76|401.36|403.83|401.43|403.69|401.29|0
1655999540000|2022-06-23 15:52:20|403.55|401.15|403.83|401.43|403.83|401.43|403.55|401.15|0
1655999550000|2022-06-23 15:52:30|403.69|401.29|403.55|401.15|403.69|401.29|403.41|401.01|0
1655999560000|2022-06-23 15:52:40|403.69|401.29|403.27|400.87|403.69|401.29|403.27|400.87|0
1655999570000|2022-06-23 15:52:50|403.13|400.73|403.27|400.87|403.27|400.87|403.13|400.73|0
1655999580000|2022-06-23 15:53:00|403.55|401.15|403.41|401.01|403.55|401.15|403.27|400.87|0
1655999590000|2022-06-23 15:53:10|403.69|401.29|403.83|401.43|403.83|401.43|403.41|401.01|0
1655999600000|2022-06-23 15:53:20|403.9|401.5|404.53|402.13|404.53|402.13|403.9|401.5|0
1655999610000|2022-06-23 15:53:30|404.67|402.27|404.81|402.41|404.81|402.41|404.67|402.27|0
1655999620000|2022-06-23 15:53:40|404.88|402.48|404.39|401.99|404.88|402.48|404.39|401.99|0
1655999630000|2022-06-23 15:53:50|404.67|402.27|404.95|402.55|404.95|402.55|404.67|402.27|0
1655999640000|2022-06-23 15:54:00|404.67|402.27|405.02|402.62|405.02|402.62|404.67|402.27|0
1655999650000|2022-06-23 15:54:10|405.09|402.69|405.37|402.97|405.37|402.97|405.09|402.69|0
1655999660000|2022-06-23 15:54:20|405.23|402.83|404.67|402.27|405.23|402.83|404.67|402.27|0
1655999670000|2022-06-23 15:54:30|404.81|402.41|405.09|402.69|405.09|402.69|404.81|402.41|0
1655999680000|2022-06-23 15:54:40|405.23|402.83|405.23|402.83|405.37|402.97|404.95|402.55|0
1655999690000|2022-06-23 15:54:50|405.37|402.97|405.37|402.97|405.37|402.97|405.23|402.83|0
1655999700000|2022-06-23 15:55:00|405.51|403.11|406.07|403.67|406.07|403.67|405.51|403.11|0
1655999710000|2022-06-23 15:55:10|406.35|403.95|406.63|404.23|406.63|404.23|406.21|403.81|0
1655999720000|2022-06-23 15:55:20|405.65|403.25|405.79|403.39|405.93|403.53|405.65|403.25|0
1655999730000|2022-06-23 15:55:30|406.14|403.74|406.77|404.37|406.77|404.37|406.14|403.74|0
1655999740000|2022-06-23 15:55:40|406.49|404.09|406.49|404.09|406.63|404.23|406.49|404.09|0
1655999750000|2022-06-23 15:55:50|406.91|404.51|407.2|404.8|407.2|404.8|406.91|404.51|0
1655999760000|2022-06-23 15:56:00|406.63|404.23|407.06|404.66|407.06|404.66|406.63|404.23|0
1655999770000|2022-06-23 15:56:10|407.13|404.73|407.34|404.94|407.34|404.94|407.13|404.73|0
1655999780000|2022-06-23 15:56:20|407.2|404.8|406.91|404.51|407.2|404.8|406.91|404.51|0
1655999790000|2022-06-23 15:56:30|406.49|404.09|405.93|403.53|406.49|404.09|405.93|403.53|0
1655999800000|2022-06-23 15:56:40|406.07|403.67|406.07|403.67|406.07|403.67|406.07|403.67|0
1655999810000|2022-06-23 15:56:50|405.93|403.53|406.07|403.67|406.21|403.81|405.93|403.53|0
1655999820000|2022-06-23 15:57:00|405.79|403.39|405.86|403.46|405.93|403.53|405.79|403.39|0
1655999830000|2022-06-23 15:57:10|406.35|403.95|406.77|404.37|406.77|404.37|406.35|403.95|0
1655999840000|2022-06-23 15:57:20|406.91|404.51|407.2|404.8|407.2|404.8|406.91|404.51|0
1655999850000|2022-06-23 15:57:30|407.05|404.65|406.77|404.37|407.05|404.65|406.77|404.37|0
1655999860000|2022-06-23 15:57:40|406.63|404.23|407.2|404.8|407.2|404.8|406.63|404.23|0
1655999870000|2022-06-23 15:57:50|407.34|404.94|407.48|405.08|407.62|405.22|407.34|404.94|0
1655999880000|2022-06-23 15:58:00|407.62|405.22|407.9|405.5|407.9|405.5|407.62|405.22|0
1655999890000|2022-06-23 15:58:10|408.04|405.64|407.9|405.5|408.04|405.64|407.76|405.36|0
1655999900000|2022-06-23 15:58:20|407.76|405.36|408.04|405.64|408.04|405.64|407.76|405.36|0
1655999910000|2022-06-23 15:58:30|409.03|406.63|408.89|406.49|409.03|406.63|408.74|406.34|0
1655999920000|2022-06-23 15:58:40|409.03|406.63|409.31|406.91|409.59|407.19|409.03|406.63|0
1655999930000|2022-06-23 15:58:50|409.17|406.77|408.32|405.92|409.17|406.77|408.32|405.92|0
1655999940000|2022-06-23 15:59:00|408.6|406.2|408.89|406.49|408.89|406.49|408.6|406.2|0
1655999950000|2022-06-23 15:59:10|409.03|406.63|408.74|406.34|409.03|406.63|408.74|406.34|0
1655999960000|2022-06-23 15:59:20|408.6|406.2|409.03|406.63|409.03|406.63|408.6|406.2|0
1655999970000|2022-06-23 15:59:30|409.17|406.77|409.03|406.63|409.17|406.77|409.03|406.63|0
1655999980000|2022-06-23 15:59:40|409.17|406.77|409.17|406.77|409.17|406.77|409.03|406.63|0
1655999990000|2022-06-23 15:59:50|409.1|406.7|409.03|406.63|409.17|406.77|409.03|406.63|0
1656000000000|2022-06-23 16:00:00|408.88|406.48|409.31|406.91|409.31|406.91|408.88|406.48|0
1656000010000|2022-06-23 16:00:10|409.24|406.84|408.88|406.48|409.45|407.05|408.88|406.48|0
1656000020000|2022-06-23 16:00:20|408.74|406.34|408.6|406.2|408.74|406.34|408.6|406.2|0
1656000030000|2022-06-23 16:00:30|408.74|406.34|408.46|406.06|408.74|406.34|408.46|406.06|0
1656000040000|2022-06-23 16:00:40|408.32|405.92|408.32|405.92|408.32|405.92|408.18|405.78|0
1656000050000|2022-06-23 16:00:50|408.46|406.06|409.31|406.91|409.45|407.05|408.46|406.06|0
1656000060000|2022-06-23 16:01:00|409.87|407.47|410.44|408.04|410.44|408.04|409.87|407.47|0
1656000070000|2022-06-23 16:01:10|410.58|408.18|411|408.6|411|408.6|410.58|408.18|0
1656000080000|2022-06-23 16:01:20|411.29|408.89|410.86|408.46|411.43|409.03|410.86|408.46|0
1656000090000|2022-06-23 16:01:30|410.58|408.18|410.72|408.32|410.72|408.32|410.58|408.18|0
1656000100000|2022-06-23 16:01:40|410.86|408.46|411.43|409.03|411.43|409.03|410.86|408.46|0
1656000110000|2022-06-23 16:01:50|411.85|409.45|412|409.6|412.14|409.74|411.71|409.31|0
1656000120000|2022-06-23 16:02:00|412.28|409.88|412.14|409.74|412.28|409.88|412.14|409.74|0
1656000130000|2022-06-23 16:02:10|412.28|409.88|412.56|410.16|412.56|410.16|412.28|409.88|0
1656000140000|2022-06-23 16:02:20|412.42|410.02|412.71|410.31|412.71|410.31|412.42|410.02|0
1656000150000|2022-06-23 16:02:30|412.85|410.45|413.42|411.02|413.42|411.02|412.85|410.45|0
1656000160000|2022-06-23 16:02:40|413.56|411.16|413.13|410.73|413.56|411.16|413.13|410.73|0
1656000170000|2022-06-23 16:02:50|413.27|410.87|412.99|410.59|413.27|410.87|412.99|410.59|0
1656000180000|2022-06-23 16:03:00|413.13|410.73|413.27|410.87|413.27|410.87|413.06|410.66|0
1656000190000|2022-06-23 16:03:10|413.13|410.73|412.99|410.59|413.27|410.87|412.99|410.59|0
1656000200000|2022-06-23 16:03:20|412.7|410.3|412|409.6|412.7|410.3|412|409.6|0
1656000210000|2022-06-23 16:03:30|412.14|409.74|411.85|409.45|412.14|409.74|411.71|409.31|0
1656000220000|2022-06-23 16:03:40|412|409.6|412.14|409.74|412.28|409.88|412|409.6|0
1656000230000|2022-06-23 16:03:50|412.56|410.16|413.27|410.87|413.27|410.87|412.56|410.16|0
1656000240000|2022-06-23 16:04:00|413.42|411.02|413.56|411.16|413.56|411.16|413.41|411.01|0
1656000250000|2022-06-23 16:04:10|413.7|411.3|413.56|411.16|413.84|411.44|413.41|411.01|0
1656000260000|2022-06-23 16:04:20|413.41|411.01|414.41|412.01|414.41|412.01|413.13|410.73|0
1656000270000|2022-06-23 16:04:30|414.7|412.3|415.12|412.72|415.12|412.72|414.7|412.3|0
1656000280000|2022-06-23 16:04:40|415.27|412.87|415.27|412.87|415.41|413.01|415.12|412.72|0
1656000290000|2022-06-23 16:04:50|415.41|413.01|415.41|413.01|415.55|413.15|415.41|413.01|0
1656000300000|2022-06-23 16:05:00|415.69|413.29|415.98|413.58|415.98|413.58|415.55|413.15|0
1656000310000|2022-06-23 16:05:10|416.12|413.72|415.84|413.44|416.12|413.72|415.84|413.44|0
1656000320000|2022-06-23 16:05:20|415.41|413.01|415.84|413.44|415.84|413.44|415.12|412.72|0
1656000330000|2022-06-23 16:05:30|415.98|413.58|416.12|413.72|416.26|413.86|415.98|413.58|0
1656000340000|2022-06-23 16:05:40|414.98|412.58|414.84|412.44|415.27|412.87|414.84|412.44|0
1656000350000|2022-06-23 16:05:50|414.7|412.3|414.41|412.01|414.84|412.44|414.41|412.01|0
1656000360000|2022-06-23 16:06:00|414.27|411.87|414.84|412.44|414.84|412.44|414.27|411.87|0
1656000370000|2022-06-23 16:06:10|414.91|412.51|414.98|412.58|415.12|412.72|414.91|412.51|0
1656000380000|2022-06-23 16:06:20|414.69|412.29|415.05|412.65|415.05|412.65|414.69|412.29|0
1656000390000|2022-06-23 16:06:30|415.26|412.86|414.69|412.29|415.26|412.86|414.69|412.29|0
1656000400000|2022-06-23 16:06:40|414.41|412.01|413.84|411.44|414.69|412.29|413.84|411.44|0
1656000410000|2022-06-23 16:06:50|413.98|411.58|412.7|410.3|413.98|411.58|412.7|410.3|0
1656000420000|2022-06-23 16:07:00|412.56|410.16|412.28|409.88|412.7|410.3|412.28|409.88|0
1656000430000|2022-06-23 16:07:10|412.14|409.74|412.28|409.88|412.35|409.95|412.14|409.74|0
1656000440000|2022-06-23 16:07:20|409.98|407.58|411.89|409.49|411.89|409.49|409.69|407.29|0
1656000450000|2022-06-23 16:07:30|412.04|409.64|412.46|410.06|412.46|410.06|412.04|409.64|0
1656000460000|2022-06-23 16:07:40|411.89|409.49|412.75|410.35|412.75|410.35|411.89|409.49|0
1656000470000|2022-06-23 16:07:50|412.6|410.2|412.89|410.49|412.89|410.49|412.6|410.2|0
1656000480000|2022-06-23 16:08:00|412.68|410.28|413.17|410.77|413.17|410.77|412.68|410.28|0
1656000490000|2022-06-23 16:08:10|413.32|410.92|413.17|410.77|413.39|410.99|413.17|410.77|0
1656000500000|2022-06-23 16:08:20|413.32|410.92|413.6|411.2|413.6|411.2|413.17|410.77|0
1656000510000|2022-06-23 16:08:30|413.74|411.34|414.03|411.63|414.03|411.63|413.6|411.2|0
1656000520000|2022-06-23 16:08:40|413.96|411.56|414.03|411.63|414.03|411.63|413.74|411.34|0
1656000530000|2022-06-23 16:08:50|414.1|411.7|414.03|411.63|414.45|412.05|414.03|411.63|0
1656000540000|2022-06-23 16:09:00|414.17|411.77|414.31|411.91|414.45|412.05|414.17|411.77|0
1656000550000|2022-06-23 16:09:10|414.74|412.34|415.17|412.77|415.17|412.77|414.74|412.34|0
1656000560000|2022-06-23 16:09:20|414.88|412.48|414.74|412.34|414.88|412.48|414.74|412.34|0
1656000570000|2022-06-23 16:09:30|415.02|412.62|414.03|411.63|415.02|412.62|414.03|411.63|0
1656000580000|2022-06-23 16:09:40|413.74|411.34|414.03|411.63|414.03|411.63|413.74|411.34|0
1656000590000|2022-06-23 16:09:50|413.53|411.13|413.74|411.34|413.74|411.34|413.31|410.91|0
1656000600000|2022-06-23 16:10:00|413.6|411.2|413.53|411.13|414.03|411.63|413.53|411.13|0
1656000610000|2022-06-23 16:10:10|413.31|410.91|412.75|410.35|413.31|410.91|412.75|410.35|0
1656000620000|2022-06-23 16:10:20|412.89|410.49|413.88|411.48|413.88|411.48|412.89|410.49|0
1656000630000|2022-06-23 16:10:30|414.03|411.63|414.88|412.48|414.88|412.48|414.03|411.63|0
1656000640000|2022-06-23 16:10:40|414.6|412.2|414.74|412.34|414.74|412.34|414.6|412.2|0
1656000650000|2022-06-23 16:10:50|415.02|412.62|414.03|411.63|415.02|412.62|414.03|411.63|0
1656000660000|2022-06-23 16:11:00|414.45|412.05|413.88|411.48|414.45|412.05|413.88|411.48|0
1656000670000|2022-06-23 16:11:10|413.81|411.41|414.74|412.34|414.74|412.34|413.81|411.41|0
1656000680000|2022-06-23 16:11:20|414.88|412.48|414.17|411.77|414.88|412.48|414.17|411.77|0
1656000690000|2022-06-23 16:11:30|414.74|412.34|414.53|412.13|414.88|412.48|414.31|411.91|0
1656000700000|2022-06-23 16:11:40|414.74|412.34|414.45|412.05|414.74|412.34|414.45|412.05|0
1656000710000|2022-06-23 16:11:50|414.6|412.2|414.6|412.2|414.74|412.34|414.6|412.2|0
1656000720000|2022-06-23 16:12:00|414.74|412.34|414.31|411.91|414.74|412.34|414.31|411.91|0
1656000730000|2022-06-23 16:12:10|414.24|411.84|413.6|411.2|414.24|411.84|413.6|411.2|0
1656000740000|2022-06-23 16:12:20|413.88|411.48|413.03|410.63|413.88|411.48|413.03|410.63|0
1656000750000|2022-06-23 16:12:30|413.31|410.91|413.88|411.48|413.88|411.48|413.31|410.91|0
1656000760000|2022-06-23 16:12:40|414.03|411.63|413.74|411.34|414.03|411.63|413.74|411.34|0
1656000770000|2022-06-23 16:12:50|413.6|411.2|413.46|411.06|413.74|411.34|413.46|411.06|0
1656000780000|2022-06-23 16:13:00|413.31|410.91|413.31|410.91|413.46|411.06|413.31|410.91|0
1656000790000|2022-06-23 16:13:10|413.46|411.06|413.17|410.77|413.46|411.06|413.17|410.77|0
1656000800000|2022-06-23 16:13:20|412.89|410.49|412.32|409.92|412.89|410.49|412.32|409.92|0
1656000810000|2022-06-23 16:13:30|412.03|409.63|412.03|409.63|412.18|409.78|412.03|409.63|0
1656000820000|2022-06-23 16:13:40|412.18|409.78|411.82|409.42|412.18|409.78|411.82|409.42|0
1656000830000|2022-06-23 16:13:50|411.89|409.49|412.18|409.78|412.18|409.78|411.89|409.49|0
1656000840000|2022-06-23 16:14:00|412.25|409.85|411.61|409.21|412.46|410.06|411.61|409.21|0
1656000850000|2022-06-23 16:14:10|411.47|409.07|411.75|409.35|411.75|409.35|411.47|409.07|0
1656000860000|2022-06-23 16:14:20|411.61|409.21|411.32|408.92|411.61|409.21|411.32|408.92|0
1656000870000|2022-06-23 16:14:30|411.61|409.21|411.61|409.21|411.61|409.21|411.61|409.21|0
1656000880000|2022-06-23 16:14:40|411.47|409.07|411.32|408.92|411.61|409.21|411.32|408.92|0
1656000890000|2022-06-23 16:14:50|411.75|409.35|412.03|409.63|412.03|409.63|411.61|409.21|0
1656000900000|2022-06-23 16:15:00|412.74|410.34|412.68|410.28|412.74|410.34|412.6|410.2|0
1656000910000|2022-06-23 16:15:10|412.89|410.49|413.17|410.77|413.24|410.84|412.89|410.49|0
1656000920000|2022-06-23 16:15:20|413.6|411.2|413.31|410.91|413.6|411.2|413.31|410.91|0
1656000930000|2022-06-23 16:15:30|412.46|410.06|413.6|411.2|413.6|411.2|412.46|410.06|0
1656000940000|2022-06-23 16:15:40|413.45|411.05|412.89|410.49|413.45|411.05|412.89|410.49|0
1656000950000|2022-06-23 16:15:50|412.74|410.34|412.46|410.06|412.74|410.34|412.32|409.92|0
1656000960000|2022-06-23 16:16:00|412.6|410.2|412.18|409.78|412.6|410.2|412.18|409.78|0
1656000970000|2022-06-23 16:16:10|412.89|410.49|412.32|409.92|412.89|410.49|412.32|409.92|0
1656000980000|2022-06-23 16:16:20|412.46|410.06|412.74|410.34|412.74|410.34|412.46|410.06|0
1656000990000|2022-06-23 16:16:30|412.53|410.13|412.46|410.06|412.6|410.2|412.32|409.92|0
1656001000000|2022-06-23 16:16:40|412.6|410.2|412.96|410.56|412.96|410.56|412.6|410.2|0
1656001010000|2022-06-23 16:16:50|413.03|410.63|412.89|410.49|413.17|410.77|412.6|410.2|0
1656001020000|2022-06-23 16:17:00|412.46|410.06|412.32|409.92|412.74|410.34|412.32|409.92|0
1656001030000|2022-06-23 16:17:10|411.61|409.21|411.89|409.49|411.89|409.49|411.47|409.07|0
1656001040000|2022-06-23 16:17:20|412.17|409.77|412.17|409.77|412.32|409.92|412.17|409.77|0
1656001050000|2022-06-23 16:17:30|412.03|409.63|412.03|409.63|412.17|409.77|412.03|409.63|0
1656001060000|2022-06-23 16:17:40|411.89|409.49|411.89|409.49|411.89|409.49|411.61|409.21|0
1656001070000|2022-06-23 16:17:50|411.61|409.21|411.61|409.21|411.75|409.35|411.61|409.21|0
1656001080000|2022-06-23 16:18:00|411.18|408.78|411.04|408.64|411.18|408.78|410.9|408.5|0
1656001090000|2022-06-23 16:18:10|411.75|409.35|411.61|409.21|411.89|409.49|411.61|409.21|0
1656001100000|2022-06-23 16:18:20|411.46|409.06|410.19|407.79|411.46|409.06|409.77|407.37|0
1656001110000|2022-06-23 16:18:30|410.33|407.93|409.76|407.36|410.33|407.93|409.76|407.36|0
1656001120000|2022-06-23 16:18:40|409.34|406.94|409.06|406.66|409.34|406.94|409.06|406.66|0
1656001130000|2022-06-23 16:18:50|409.2|406.8|408.92|406.52|409.2|406.8|408.92|406.52|0
1656001140000|2022-06-23 16:19:00|408.49|406.09|408.49|406.09|408.63|406.23|408.35|405.95|0
1656001150000|2022-06-23 16:19:10|408.35|405.95|408.78|406.38|408.78|406.38|408.35|405.95|0
1656001160000|2022-06-23 16:19:20|408.49|406.09|409.06|406.66|409.06|406.66|408.49|406.09|0
1656001170000|2022-06-23 16:19:30|409.48|407.08|409.62|407.22|409.76|407.36|409.48|407.08|0
1656001180000|2022-06-23 16:19:40|409.76|407.36|410.05|407.65|410.05|407.65|409.76|407.36|0
1656001190000|2022-06-23 16:19:50|409.98|407.58|409.76|407.36|410.05|407.65|409.76|407.36|0
1656001200000|2022-06-23 16:20:00|409.91|407.51|409.91|407.51|409.91|407.51|409.91|407.51|0
1656001210000|2022-06-23 16:20:10|410.19|407.79|409.2|406.8|410.19|407.79|409.2|406.8|0
1656001220000|2022-06-23 16:20:20|409.34|406.94|408.63|406.23|409.34|406.94|408.63|406.23|0
1656001230000|2022-06-23 16:20:30|408.21|405.81|408.42|406.02|408.49|406.09|408.21|405.81|0
1656001240000|2022-06-23 16:20:40|408.35|405.95|408.35|405.95|408.63|406.23|408.35|405.95|0
1656001250000|2022-06-23 16:20:50|408.49|406.09|408.81|406.41|408.81|406.41|408.07|405.67|0
1656001260000|2022-06-23 16:21:00|407.39|404.99|407.11|404.71|407.53|405.13|407.11|404.71|0
1656001270000|2022-06-23 16:21:10|406.97|404.57|407.25|404.85|407.25|404.85|406.97|404.57|0
1656001280000|2022-06-23 16:21:20|407.39|404.99|407.67|405.27|407.67|405.27|407.39|404.99|0
1656001290000|2022-06-23 16:21:30|407.32|404.92|407.53|405.13|407.53|405.13|407.32|404.92|0
1656001300000|2022-06-23 16:21:40|407.39|404.99|407.11|404.71|407.53|405.13|407.11|404.71|0
1656001310000|2022-06-23 16:21:50|406.97|404.57|406.83|404.43|406.97|404.57|406.83|404.43|0
1656001320000|2022-06-23 16:22:00|406.68|404.28|407.97|405.57|408.25|405.85|406.68|404.28|0
1656001330000|2022-06-23 16:22:10|408.11|405.71|408.39|405.99|408.39|405.99|407.97|405.57|0
1656001340000|2022-06-23 16:22:20|408.67|406.27|408.95|406.55|408.95|406.55|408.67|406.27|0
1656001350000|2022-06-23 16:22:30|408.81|406.41|408.95|406.55|408.95|406.55|408.67|406.27|0
1656001360000|2022-06-23 16:22:40|408.81|406.41|408.67|406.27|408.81|406.41|408.67|406.27|0
1656001370000|2022-06-23 16:22:50|408.53|406.13|409.09|406.69|409.09|406.69|408.53|406.13|0
1656001380000|2022-06-23 16:23:00|409.24|406.84|409.09|406.69|409.24|406.84|408.95|406.55|0
1656001390000|2022-06-23 16:23:10|409.17|406.77|409.8|407.4|409.8|407.4|409.09|406.69|0
1656001400000|2022-06-23 16:23:20|410.08|407.68|409.94|407.54|410.08|407.68|409.87|407.47|0
1656001410000|2022-06-23 16:23:30|410.08|407.68|409.66|407.26|410.08|407.68|409.66|407.26|0
1656001420000|2022-06-23 16:23:40|409.8|407.4|409.66|407.26|409.8|407.4|409.52|407.12|0
1656001430000|2022-06-23 16:23:50|410.65|408.25|411.5|409.1|411.5|409.1|410.65|408.25|0
1656001440000|2022-06-23 16:24:00|411.64|409.24|411.64|409.24|411.64|409.24|411.21|408.81|0
1656001450000|2022-06-23 16:24:10|411.36|408.96|410.65|408.25|411.36|408.96|410.65|408.25|0
1656001460000|2022-06-23 16:24:20|410.51|408.11|410.36|407.96|410.51|408.11|410.36|407.96|0
1656001470000|2022-06-23 16:24:30|410.22|407.82|410.3|407.9|410.3|407.9|410.22|407.82|0
1656001480000|2022-06-23 16:24:40|410.22|407.82|410.22|407.82|410.22|407.82|410.08|407.68|0
1656001490000|2022-06-23 16:24:50|409.94|407.54|410.22|407.82|410.22|407.82|409.94|407.54|0
1656001500000|2022-06-23 16:25:00|410.36|407.96|411.21|408.81|411.36|408.96|410.36|407.96|0
1656001510000|2022-06-23 16:25:10|411.29|408.89|411.64|409.24|411.64|409.24|411.29|408.89|0
1656001520000|2022-06-23 16:25:20|411.5|409.1|411.5|409.1|411.5|409.1|411.36|408.96|0
1656001530000|2022-06-23 16:25:30|411.64|409.24|412.35|409.95|412.35|409.95|411.64|409.24|0
1656001540000|2022-06-23 16:25:40|412.21|409.81|411.78|409.38|412.21|409.81|411.78|409.38|0
1656001550000|2022-06-23 16:25:50|412|409.6|411.07|408.67|412|409.6|411.07|408.67|0
1656001560000|2022-06-23 16:26:00|411.43|409.03|411.21|408.81|411.43|409.03|411.21|408.81|0
1656001570000|2022-06-23 16:26:10|411|408.6|410.79|408.39|411|408.6|410.65|408.25|0
1656001580000|2022-06-23 16:26:20|411|408.6|411.21|408.81|411.21|408.81|410.72|408.32|0
1656001590000|2022-06-23 16:26:30|411.5|409.1|411.29|408.89|411.5|409.1|411.29|408.89|0
1656001600000|2022-06-23 16:26:40|411.5|409.1|411.5|409.1|411.57|409.17|411.5|409.1|0
1656001610000|2022-06-23 16:26:50|411.85|409.45|411.64|409.24|411.85|409.45|411.5|409.1|0
1656001620000|2022-06-23 16:27:00|411.92|409.52|412.06|409.66|412.06|409.66|411.78|409.38|0
1656001630000|2022-06-23 16:27:10|411.78|409.38|411.35|408.95|411.78|409.38|411.35|408.95|0
1656001640000|2022-06-23 16:27:20|411.5|409.1|411.21|408.81|411.5|409.1|411.21|408.81|0
1656001650000|2022-06-23 16:27:30|411.07|408.67|410.65|408.25|411.21|408.81|410.65|408.25|0
1656001660000|2022-06-23 16:27:40|410.79|408.39|410.65|408.25|410.79|408.39|410.65|408.25|0
1656001670000|2022-06-23 16:27:50|410.58|408.18|409.8|407.4|410.58|408.18|409.8|407.4|0
1656001680000|2022-06-23 16:28:00|409.94|407.54|410.22|407.82|410.22|407.82|409.94|407.54|0
1656001690000|2022-06-23 16:28:10|410.65|408.25|410.79|408.39|410.79|408.39|410.65|408.25|0
1656001700000|2022-06-23 16:28:20|410.44|408.04|410.22|407.82|410.65|408.25|410.22|407.82|0
1656001710000|2022-06-23 16:28:30|410.08|407.68|410.36|407.96|410.36|407.96|410.08|407.68|0
1656001720000|2022-06-23 16:28:40|411.5|409.1|411.35|408.95|411.78|409.38|411.07|408.67|0
1656001730000|2022-06-23 16:28:50|412.35|409.95|412.63|410.23|412.63|410.23|412.2|409.8|0
1656001740000|2022-06-23 16:29:00|412.35|409.95|411.35|408.95|412.35|409.95|411.35|408.95|0
1656001750000|2022-06-23 16:29:10|411.43|409.03|411.5|409.1|411.78|409.38|411.43|409.03|0
1656001760000|2022-06-23 16:29:20|411.29|408.89|411.35|408.95|411.5|409.1|411.29|408.89|0
1656001770000|2022-06-23 16:29:30|411.92|409.52|412.06|409.66|412.06|409.66|411.92|409.52|0
1656001780000|2022-06-23 16:29:40|412.2|409.8|412.14|409.74|412.2|409.8|412.14|409.74|0
1656001790000|2022-06-23 16:29:50|412.35|409.95|411.92|409.52|412.35|409.95|411.92|409.52|0
1656001800000|2022-06-23 16:30:00|412.06|409.66|412.49|410.09|412.49|410.09|411.78|409.38|0
1656001810000|2022-06-23 16:30:10|412.35|409.95|412.35|409.95|412.35|409.95|411.92|409.52|0
1656001820000|2022-06-23 16:30:20|412.2|409.8|411.92|409.52|412.2|409.8|411.92|409.52|0
1656001830000|2022-06-23 16:30:30|411.78|409.38|411.92|409.52|411.92|409.52|411.78|409.38|0
1656001840000|2022-06-23 16:30:40|411.49|409.09|411.07|408.67|411.49|409.09|411.07|408.67|0
1656001850000|2022-06-23 16:30:50|410.93|408.53|411.64|409.24|411.64|409.24|410.93|408.53|0
1656001860000|2022-06-23 16:31:00|411.49|409.09|411.35|408.95|411.49|409.09|411.35|408.95|0
1656001870000|2022-06-23 16:31:10|411.49|409.09|411.78|409.38|411.78|409.38|411.49|409.09|0
1656001880000|2022-06-23 16:31:20|411.92|409.52|411.92|409.52|411.92|409.52|411.78|409.38|0
1656001890000|2022-06-23 16:31:30|411.78|409.38|412.28|409.88|412.28|409.88|411.78|409.38|0
1656001900000|2022-06-23 16:31:40|412.06|409.66|412.2|409.8|412.2|409.8|412.06|409.66|0
1656001910000|2022-06-23 16:31:50|412.49|410.09|413.48|411.08|413.48|411.08|412.49|410.09|0
1656001920000|2022-06-23 16:32:00|413.34|410.94|413.62|411.22|413.62|411.22|413.34|410.94|0
1656001930000|2022-06-23 16:32:10|413.34|410.94|413.05|410.65|413.48|411.08|412.91|410.51|0
1656001940000|2022-06-23 16:32:20|412.99|410.59|413.34|410.94|413.34|410.94|412.99|410.59|0
1656001950000|2022-06-23 16:32:30|413.48|411.08|413.91|411.51|413.91|411.51|413.48|411.08|0
1656001960000|2022-06-23 16:32:40|413.77|411.37|413.62|411.22|414.05|411.65|413.62|411.22|0
1656001970000|2022-06-23 16:32:50|413.91|411.51|414.05|411.65|414.05|411.65|413.62|411.22|0
1656001980000|2022-06-23 16:33:00|413.48|411.08|414.05|411.65|414.05|411.65|413.48|411.08|0
1656001990000|2022-06-23 16:33:10|413.91|411.51|413.34|410.94|413.91|411.51|413.34|410.94|0
1656002000000|2022-06-23 16:33:20|413.91|411.51|414.62|412.22|414.62|412.22|413.91|411.51|0
1656002010000|2022-06-23 16:33:30|414.76|412.36|414.76|412.36|414.76|412.36|414.48|412.08|0
1656002020000|2022-06-23 16:33:40|414.48|412.08|414.05|411.65|414.48|412.08|413.55|411.15|0
1656002030000|2022-06-23 16:33:50|413.91|411.51|414.19|411.79|414.19|411.79|413.91|411.51|0
1656002040000|2022-06-23 16:34:00|414.48|412.08|414.05|411.65|414.48|412.08|414.05|411.65|0
1656002050000|2022-06-23 16:34:10|413.91|411.51|414.9|412.5|414.9|412.5|413.91|411.51|0
1656002060000|2022-06-23 16:34:20|414.76|412.36|415.05|412.65|415.05|412.65|414.76|412.36|0
1656002070000|2022-06-23 16:34:30|414.9|412.5|414.98|412.58|415.19|412.79|414.9|412.5|0
1656002080000|2022-06-23 16:34:40|415.05|412.65|415.9|413.5|415.9|413.5|415.05|412.65|0
1656002090000|2022-06-23 16:34:50|415.76|413.36|415.76|413.36|415.76|413.36|415.69|413.29|0
1656002100000|2022-06-23 16:35:00|415.33|412.93|413.98|411.58|415.33|412.93|413.84|411.44|0
1656002110000|2022-06-23 16:35:10|414.83|412.43|414.62|412.22|414.83|412.43|414.55|412.15|0
1656002120000|2022-06-23 16:35:20|414.69|412.29|415.12|412.72|415.12|412.72|414.69|412.29|0
1656002130000|2022-06-23 16:35:30|415.26|412.86|415.54|413.14|415.54|413.14|415.12|412.72|0
1656002140000|2022-06-23 16:35:40|416.11|413.71|416.26|413.86|416.26|413.86|416.11|413.71|0
1656002150000|2022-06-23 16:35:50|416.4|414|417.11|414.71|417.11|414.71|416.4|414|0
1656002160000|2022-06-23 16:36:00|416.97|414.57|416.4|414|416.97|414.57|416.4|414|0
1656002170000|2022-06-23 16:36:10|416.83|414.43|417.26|414.86|417.26|414.86|416.83|414.43|0
1656002180000|2022-06-23 16:36:20|417.11|414.71|417.26|414.86|417.26|414.86|417.11|414.71|0
1656002190000|2022-06-23 16:36:30|417.11|414.71|416.97|414.57|417.11|414.71|416.83|414.43|0
1656002200000|2022-06-23 16:36:40|416.69|414.29|416.4|414|416.69|414.29|416.4|414|0
1656002210000|2022-06-23 16:36:50|416.69|414.29|416.54|414.14|416.69|414.29|416.4|414|0
1656002220000|2022-06-23 16:37:00|416.69|414.29|416.4|414|416.69|414.29|416.11|413.71|0
1656002230000|2022-06-23 16:37:10|416.33|413.93|416.69|414.29|416.69|414.29|416.33|413.93|0
1656002240000|2022-06-23 16:37:20|416.26|413.86|416.11|413.71|416.26|413.86|416.11|413.71|0
1656002250000|2022-06-23 16:37:30|415.97|413.57|415.97|413.57|416.11|413.71|415.97|413.57|0
1656002260000|2022-06-23 16:37:40|416.26|413.86|416.68|414.28|416.68|414.28|416.26|413.86|0
1656002270000|2022-06-23 16:37:50|416.83|414.43|417.11|414.71|417.11|414.71|416.83|414.43|0
1656002280000|2022-06-23 16:38:00|416.97|414.57|417.26|414.86|417.26|414.86|416.97|414.57|0
1656002290000|2022-06-23 16:38:10|417.11|414.71|416.68|414.28|417.11|414.71|416.68|414.28|0
1656002300000|2022-06-23 16:38:20|416.9|414.5|418.4|416|418.4|416|416.9|414.5|0
1656002310000|2022-06-23 16:38:30|418.26|415.86|418.54|416.14|418.54|416.14|418.26|415.86|0
1656002320000|2022-06-23 16:38:40|418.4|416|417.54|415.14|418.4|416|417.54|415.14|0
1656002330000|2022-06-23 16:38:50|417.68|415.28|418.26|415.86|418.26|415.86|417.68|415.28|0
1656002340000|2022-06-23 16:39:00|418.4|416|417.83|415.43|418.54|416.14|417.83|415.43|0
1656002350000|2022-06-23 16:39:10|417.97|415.57|417.54|415.14|417.97|415.57|417.54|415.14|0
1656002360000|2022-06-23 16:39:20|417.4|415|417.54|415.14|417.68|415.28|417.4|415|0
1656002370000|2022-06-23 16:39:30|417.68|415.28|417.54|415.14|417.83|415.43|417.54|415.14|0
1656002380000|2022-06-23 16:39:40|417.68|415.28|417.83|415.43|417.83|415.43|417.54|415.14|0
1656002390000|2022-06-23 16:39:50|417.9|415.5|417.97|415.57|417.97|415.57|417.9|415.5|0
1656002400000|2022-06-23 16:40:00|417.83|415.43|418.4|416|418.4|416|417.83|415.43|0
1656002410000|2022-06-23 16:40:10|418.54|416.14|417.97|415.57|418.54|416.14|417.97|415.57|0
1656002420000|2022-06-23 16:40:20|418.26|415.86|418.4|416|418.4|416|418.11|415.71|0
1656002430000|2022-06-23 16:40:30|418.26|415.86|418.11|415.71|418.26|415.86|418.11|415.71|0
1656002440000|2022-06-23 16:40:40|417.97|415.57|417.54|415.14|417.97|415.57|417.54|415.14|0
1656002450000|2022-06-23 16:40:50|417.68|415.28|417.68|415.28|417.97|415.57|417.68|415.28|0
1656002460000|2022-06-23 16:41:00|415.69|413.29|415.97|413.57|415.97|413.57|414.97|412.57|0
1656002470000|2022-06-23 16:41:10|415.26|412.86|415.26|412.86|415.54|413.14|415.26|412.86|0
1656002480000|2022-06-23 16:41:20|415.12|412.72|415.26|412.86|415.26|412.86|414.97|412.57|0
1656002490000|2022-06-23 16:41:30|415.12|412.72|415.12|412.72|415.68|413.28|415.12|412.72|0
1656002500000|2022-06-23 16:41:40|415.54|413.14|415.68|413.28|415.68|413.28|415.54|413.14|0
1656002510000|2022-06-23 16:41:50|415.62|413.22|416.11|413.71|416.11|413.71|415.62|413.22|0
1656002520000|2022-06-23 16:42:00|416.4|414|416.11|413.71|416.4|414|415.97|413.57|0
1656002530000|2022-06-23 16:42:10|416.54|414.14|416.68|414.28|416.68|414.28|416.26|413.86|0
1656002540000|2022-06-23 16:42:20|416.54|414.14|416.26|413.86|416.54|414.14|416.26|413.86|0
1656002550000|2022-06-23 16:42:30|416.11|413.71|416.4|414|416.54|414.14|416.11|413.71|0
1656002560000|2022-06-23 16:42:40|416.25|413.85|416.68|414.28|416.68|414.28|416.11|413.71|0
1656002570000|2022-06-23 16:42:50|416.54|414.14|416.68|414.28|416.68|414.28|416.25|413.85|0
1656002580000|2022-06-23 16:43:00|416.83|414.43|416.97|414.57|416.97|414.57|416.83|414.43|0
1656002590000|2022-06-23 16:43:10|417.11|414.71|417.11|414.71|417.11|414.71|417.11|414.71|0
1656002600000|2022-06-23 16:43:20|417.25|414.85|417.54|415.14|417.61|415.21|417.25|414.85|0
1656002610000|2022-06-23 16:43:30|417.25|414.85|417.54|415.14|417.54|415.14|417.25|414.85|0
1656002620000|2022-06-23 16:43:40|417.11|414.71|417.4|415|417.4|415|417.11|414.71|0
1656002630000|2022-06-23 16:43:50|417.25|414.85|417.54|415.14|417.54|415.14|417.25|414.85|0
1656002640000|2022-06-23 16:44:00|417.68|415.28|417.97|415.57|418.11|415.71|417.68|415.28|0
1656002650000|2022-06-23 16:44:10|417.83|415.43|417.83|415.43|417.83|415.43|417.68|415.28|0
1656002660000|2022-06-23 16:44:20|417.54|415.14|417.68|415.28|417.68|415.28|417.54|415.14|0
1656002670000|2022-06-23 16:44:30|417.4|415|417.4|415|417.54|415.14|417.4|415|0
1656002680000|2022-06-23 16:44:40|416.97|414.57|416.4|414|416.97|414.57|416.4|414|0
1656002690000|2022-06-23 16:44:50|416.54|414.14|416.68|414.28|416.68|414.28|416.4|414|0
1656002700000|2022-06-23 16:45:00|417.11|414.71|416.97|414.57|417.33|414.93|416.97|414.57|0
1656002710000|2022-06-23 16:45:10|417.4|415|417.68|415.28|417.68|415.28|417.4|415|0
1656002720000|2022-06-23 16:45:20|417.83|415.43|417.68|415.28|417.83|415.43|417.68|415.28|0
1656002730000|2022-06-23 16:45:30|417.97|415.57|418.4|416|418.4|416|417.97|415.57|0
1656002740000|2022-06-23 16:45:40|418.54|416.14|419.26|416.86|419.4|417|418.54|416.14|0
1656002750000|2022-06-23 16:45:50|419.11|416.71|418.97|416.57|419.11|416.71|418.68|416.28|0
1656002760000|2022-06-23 16:46:00|419.11|416.71|418.68|416.28|419.11|416.71|418.68|416.28|0
1656002770000|2022-06-23 16:46:10|418.83|416.43|419.69|417.29|419.69|417.29|418.83|416.43|0
1656002780000|2022-06-23 16:46:20|419.83|417.43|419.83|417.43|420.12|417.72|419.83|417.43|0
1656002790000|2022-06-23 16:46:30|419.62|417.22|419.54|417.14|419.69|417.29|419.4|417|0
1656002800000|2022-06-23 16:46:40|419.69|417.29|419.97|417.57|419.97|417.57|419.69|417.29|0
1656002810000|2022-06-23 16:46:50|419.83|417.43|419.83|417.43|419.83|417.43|419.54|417.14|0
1656002820000|2022-06-23 16:47:00|419.97|417.57|419.83|417.43|419.97|417.57|419.83|417.43|0
1656002830000|2022-06-23 16:47:10|419.69|417.29|418.97|416.57|419.69|417.29|418.97|416.57|0
1656002840000|2022-06-23 16:47:20|419.4|417|419.26|416.86|419.69|417.29|419.26|416.86|0
1656002850000|2022-06-23 16:47:30|418.97|416.57|418.68|416.28|418.97|416.57|418.68|416.28|0
1656002860000|2022-06-23 16:47:40|418.54|416.14|418.54|416.14|418.83|416.43|418.54|416.14|0
1656002870000|2022-06-23 16:47:50|418.97|416.57|418.97|416.57|418.97|416.57|418.97|416.57|0
1656002880000|2022-06-23 16:48:00|418.04|415.64|419.46|417.06|419.6|417.2|418.04|415.64|0
1656002890000|2022-06-23 16:48:10|419.67|417.27|419.74|417.34|419.74|417.34|419.67|417.27|0
1656002900000|2022-06-23 16:48:20|419.89|417.49|419.03|416.63|419.89|417.49|418.88|416.48|0
1656002910000|2022-06-23 16:48:30|418.88|416.48|418.31|415.91|418.88|416.48|418.31|415.91|0
1656002920000|2022-06-23 16:48:40|418.03|415.63|417.88|415.48|418.03|415.63|417.74|415.34|0
1656002930000|2022-06-23 16:48:50|417.31|414.91|417.17|414.77|417.46|415.06|417.17|414.77|0
1656002940000|2022-06-23 16:49:00|417.03|414.63|416.74|414.34|417.03|414.63|416.74|414.34|0
1656002950000|2022-06-23 16:49:10|416.88|414.48|416.88|414.48|417.17|414.77|416.88|414.48|0
1656002960000|2022-06-23 16:49:20|417.31|414.91|417.53|415.13|417.53|415.13|417.31|414.91|0
1656002970000|2022-06-23 16:49:30|417.45|415.05|417.74|415.34|417.88|415.48|417.45|415.05|0
1656002980000|2022-06-23 16:49:40|417.96|415.56|417.88|415.48|417.96|415.56|417.88|415.48|0
1656002990000|2022-06-23 16:49:50|417.67|415.27|418.03|415.63|418.03|415.63|417.6|415.2|0
1656003000000|2022-06-23 16:50:00|418.31|415.91|418.6|416.2|418.74|416.34|418.31|415.91|0
1656003010000|2022-06-23 16:50:10|418.74|416.34|418.74|416.34|418.74|416.34|418.31|415.91|0
1656003020000|2022-06-23 16:50:20|418.31|415.91|418.6|416.2|418.6|416.2|418.31|415.91|0
1656003030000|2022-06-23 16:50:30|418.31|415.91|418.31|415.91|418.31|415.91|418.17|415.77|0
1656003040000|2022-06-23 16:50:40|418.53|416.13|419.03|416.63|419.03|416.63|418.53|416.13|0
1656003050000|2022-06-23 16:50:50|419.17|416.77|419.17|416.77|419.31|416.91|419.17|416.77|0
1656003060000|2022-06-23 16:51:00|419.03|416.63|419.31|416.91|419.31|416.91|418.74|416.34|0
1656003070000|2022-06-23 16:51:10|419.53|417.13|419.03|416.63|419.53|417.13|419.03|416.63|0
1656003080000|2022-06-23 16:51:20|419.17|416.77|419.46|417.06|419.46|417.06|419.17|416.77|0
1656003090000|2022-06-23 16:51:30|419.74|417.34|419.96|417.56|419.96|417.56|419.74|417.34|0
1656003100000|2022-06-23 16:51:40|420.03|417.63|419.46|417.06|420.03|417.63|419.46|417.06|0
1656003110000|2022-06-23 16:51:50|419.31|416.91|419.17|416.77|419.31|416.91|419.03|416.63|0
1656003120000|2022-06-23 16:52:00|419.46|417.06|418.74|416.34|419.46|417.06|418.74|416.34|0
1656003130000|2022-06-23 16:52:10|419.31|416.91|418.74|416.34|419.31|416.91|418.74|416.34|0
1656003140000|2022-06-23 16:52:20|418.88|416.48|418.74|416.34|418.88|416.48|418.74|416.34|0
1656003150000|2022-06-23 16:52:30|418.6|416.2|418.74|416.34|418.74|416.34|418.6|416.2|0
1656003160000|2022-06-23 16:52:40|419.03|416.63|419.74|417.34|419.74|417.34|419.03|416.63|0
1656003170000|2022-06-23 16:52:50|419.88|417.48|419.74|417.34|419.88|417.48|419.74|417.34|0
1656003180000|2022-06-23 16:53:00|419.88|417.48|419.74|417.34|419.88|417.48|419.74|417.34|0
1656003190000|2022-06-23 16:53:10|419.88|417.48|419.45|417.05|419.88|417.48|419.45|417.05|0
1656003200000|2022-06-23 16:53:20|419.74|417.34|420.1|417.7|420.1|417.7|419.74|417.34|0
1656003210000|2022-06-23 16:53:30|420.46|418.06|419.45|417.05|422.04|419.64|419.45|417.05|0
1656003220000|2022-06-23 16:53:40|419.17|416.77|418.74|416.34|419.17|416.77|418.74|416.34|0
1656003230000|2022-06-23 16:53:50|419.03|416.63|417.88|415.48|419.17|416.77|417.88|415.48|0
1656003240000|2022-06-23 16:54:00|417.81|415.41|417.31|414.91|418.02|415.62|417.31|414.91|0
1656003250000|2022-06-23 16:54:10|417.6|415.2|418.02|415.62|418.02|415.62|417.6|415.2|0
1656003260000|2022-06-23 16:54:20|417.88|415.48|418.17|415.77|418.17|415.77|417.6|415.2|0
1656003270000|2022-06-23 16:54:30|418.31|415.91|418.02|415.62|418.31|415.91|418.02|415.62|0
1656003280000|2022-06-23 16:54:40|418.17|415.77|417.74|415.34|418.31|415.91|417.74|415.34|0
1656003290000|2022-06-23 16:54:50|418.02|415.62|418.17|415.77|418.17|415.77|418.02|415.62|0
1656003300000|2022-06-23 16:55:00|418.31|415.91|418.74|416.34|418.74|416.34|418.31|415.91|0
1656003310000|2022-06-23 16:55:10|418.67|416.27|418.6|416.2|418.88|416.48|418.45|416.05|0
1656003320000|2022-06-23 16:55:20|419.02|416.62|418.6|416.2|419.02|416.62|418.45|416.05|0
1656003330000|2022-06-23 16:55:30|418.74|416.34|418.74|416.34|418.74|416.34|418.31|415.91|0
1656003340000|2022-06-23 16:55:40|418.6|416.2|418.6|416.2|418.6|416.2|418.6|416.2|0
1656003350000|2022-06-23 16:55:50|417.88|415.48|418.24|415.84|418.24|415.84|417.88|415.48|0
1656003360000|2022-06-23 16:56:00|418.02|415.62|417.88|415.48|418.31|415.91|417.88|415.48|0
1656003370000|2022-06-23 16:56:10|417.6|415.2|417.59|415.19|417.74|415.34|417.45|415.05|0
1656003380000|2022-06-23 16:56:20|417.45|415.05|417.59|415.19|417.59|415.19|417.45|415.05|0
1656003390000|2022-06-23 16:56:30|417.45|415.05|417.02|414.62|417.45|415.05|417.02|414.62|0
1656003400000|2022-06-23 16:56:40|417.1|414.7|416.6|414.2|417.1|414.7|416.6|414.2|0
1656003410000|2022-06-23 16:56:50|416.88|414.48|417.17|414.77|417.17|414.77|416.74|414.34|0
1656003420000|2022-06-23 16:57:00|417.02|414.62|417.59|415.19|417.59|415.19|417.02|414.62|0
1656003430000|2022-06-23 16:57:10|417.53|415.13|417.31|414.91|417.53|415.13|417.31|414.91|0
1656003440000|2022-06-23 16:57:20|417.59|415.19|417.74|415.34|417.74|415.34|417.59|415.19|0
1656003450000|2022-06-23 16:57:30|417.95|415.55|418.31|415.91|418.31|415.91|417.88|415.48|0
1656003460000|2022-06-23 16:57:40|418.17|415.77|418.31|415.91|418.31|415.91|418.17|415.77|0
1656003470000|2022-06-23 16:57:50|418.17|415.77|418.74|416.34|418.74|416.34|418.17|415.77|0
1656003480000|2022-06-23 16:58:00|419.02|416.62|418.45|416.05|419.02|416.62|418.45|416.05|0
1656003490000|2022-06-23 16:58:10|418.59|416.19|419.17|416.77|419.17|416.77|418.59|416.19|0
1656003500000|2022-06-23 16:58:20|419.02|416.62|419.31|416.91|419.45|417.05|419.02|416.62|0
1656003510000|2022-06-23 16:58:30|419.45|417.05|419.17|416.77|419.45|417.05|419.17|416.77|0
1656003520000|2022-06-23 16:58:40|419.02|416.62|418.88|416.48|419.02|416.62|418.88|416.48|0
1656003530000|2022-06-23 16:58:50|419.02|416.62|419.45|417.05|419.45|417.05|419.02|416.62|0
1656003540000|2022-06-23 16:59:00|419.6|417.2|419.45|417.05|419.6|417.2|419.31|416.91|0
1656003550000|2022-06-23 16:59:10|419.6|417.2|419.74|417.34|419.74|417.34|419.6|417.2|0
1656003560000|2022-06-23 16:59:20|419.45|417.05|419.6|417.2|419.74|417.34|419.45|417.05|0
1656003570000|2022-06-23 16:59:30|419.88|417.48|419.74|417.34|420.03|417.63|419.74|417.34|0
1656003580000|2022-06-23 16:59:40|419.88|417.48|419.74|417.34|420.03|417.63|419.74|417.34|0
1656003590000|2022-06-23 16:59:50|419.6|417.2|419.31|416.91|419.6|417.2|419.31|416.91|0
1656003600000|2022-06-23 17:00:00|419.6|417.2|419.74|417.34|419.88|417.48|419.6|417.2|0
1656003610000|2022-06-23 17:00:10|419.88|417.48|420.46|418.06|420.46|418.06|419.88|417.48|0
1656003620000|2022-06-23 17:00:20|420.6|418.2|420.89|418.49|420.89|418.49|420.6|418.2|0
1656003630000|2022-06-23 17:00:30|420.74|418.34|420.31|417.91|420.74|418.34|420.31|417.91|0
1656003640000|2022-06-23 17:00:40|420.46|418.06|420.46|418.06|420.74|418.34|420.46|418.06|0
1656003650000|2022-06-23 17:00:50|420.6|418.2|420.74|418.34|420.74|418.34|420.6|418.2|0
1656003660000|2022-06-23 17:01:00|420.89|418.49|421.89|419.49|421.89|419.49|420.89|418.49|0
1656003670000|2022-06-23 17:01:10|422.18|419.78|422.03|419.63|422.18|419.78|421.75|419.35|0
1656003680000|2022-06-23 17:01:20|422.18|419.78|422.32|419.92|422.32|419.92|422.03|419.63|0
1656003690000|2022-06-23 17:01:30|422.47|420.07|422.32|419.92|422.47|420.07|422.18|419.78|0
1656003700000|2022-06-23 17:01:40|422.18|419.78|422.32|419.92|422.32|419.92|422.18|419.78|0
1656003710000|2022-06-23 17:01:50|422.75|420.35|421.6|419.2|422.75|420.35|421.6|419.2|0
1656003720000|2022-06-23 17:02:00|421.46|419.06|421.6|419.2|421.6|419.2|421.32|418.92|0
1656003730000|2022-06-23 17:02:10|422.03|419.63|421.89|419.49|422.03|419.63|421.6|419.2|0
1656003740000|2022-06-23 17:02:20|421.75|419.35|421.32|418.92|421.89|419.49|421.32|418.92|0
1656003750000|2022-06-23 17:02:30|421.17|418.77|420.45|418.05|421.17|418.77|420.45|418.05|0
1656003760000|2022-06-23 17:02:40|420.6|418.2|420.45|418.05|420.88|418.48|420.45|418.05|0
1656003770000|2022-06-23 17:02:50|420.39|417.99|421.32|418.92|421.32|418.92|420.39|417.99|0
1656003780000|2022-06-23 17:03:00|421.6|419.2|421.75|419.35|421.82|419.42|421.6|419.2|0
1656003790000|2022-06-23 17:03:10|421.89|419.49|421.75|419.35|421.89|419.49|421.75|419.35|0
1656003800000|2022-06-23 17:03:20|422.03|419.63|422.18|419.78|422.18|419.78|422.03|419.63|0
1656003810000|2022-06-23 17:03:30|422.32|419.92|422.32|419.92|422.32|419.92|422.18|419.78|0
1656003820000|2022-06-23 17:03:40|422.47|420.07|422.9|420.5|422.9|420.5|422.47|420.07|0
1656003830000|2022-06-23 17:03:50|423.04|420.64|422.9|420.5|423.04|420.64|422.75|420.35|0
1656003840000|2022-06-23 17:04:00|423.12|420.72|422.61|420.21|423.18|420.78|422.61|420.21|0
1656003850000|2022-06-23 17:04:10|422.9|420.5|422.46|420.06|422.9|420.5|422.46|420.06|0
1656003860000|2022-06-23 17:04:20|422.32|419.92|421.31|418.91|422.32|419.92|421.31|418.91|0
1656003870000|2022-06-23 17:04:30|420.88|418.48|421.31|418.91|421.46|419.06|420.88|418.48|0
1656003880000|2022-06-23 17:04:40|421.17|418.77|421.53|419.13|421.53|419.13|421.17|418.77|0
1656003890000|2022-06-23 17:04:50|421.46|419.06|420.88|418.48|421.46|419.06|420.74|418.34|0
1656003900000|2022-06-23 17:05:00|420.96|418.56|420.74|418.34|421.17|418.77|420.74|418.34|0
1656003910000|2022-06-23 17:05:10|420.45|418.05|420.31|417.91|420.45|418.05|419.31|416.91|0
1656003920000|2022-06-23 17:05:20|420.17|417.77|419.88|417.48|420.17|417.77|419.88|417.48|0
1656003930000|2022-06-23 17:05:30|419.74|417.34|419.31|416.91|419.74|417.34|419.02|416.62|0
1656003940000|2022-06-23 17:05:40|419.74|417.34|419.59|417.19|419.74|417.34|419.59|417.19|0
1656003950000|2022-06-23 17:05:50|419.45|417.05|419.74|417.34|419.88|417.48|419.45|417.05|0
1656003960000|2022-06-23 17:06:00|419.59|417.19|418.02|415.62|419.59|417.19|418.02|415.62|0
1656003970000|2022-06-23 17:06:10|418.16|415.76|418.02|415.62|418.31|415.91|418.02|415.62|0
1656003980000|2022-06-23 17:06:20|418.16|415.76|418.02|415.62|418.16|415.76|417.73|415.33|0
1656003990000|2022-06-23 17:06:30|417.16|414.76|417.02|414.62|417.31|414.91|417.02|414.62|0
1656004000000|2022-06-23 17:06:40|417.16|414.76|418.02|415.62|418.02|415.62|417.16|414.76|0
1656004010000|2022-06-23 17:06:50|417.88|415.48|418.02|415.62|418.16|415.76|417.88|415.48|0
1656004020000|2022-06-23 17:07:00|418.16|415.76|418.59|416.19|418.59|416.19|418.16|415.76|0
1656004030000|2022-06-23 17:07:10|418.88|416.48|418.31|415.91|418.88|416.48|418.31|415.91|0
1656004040000|2022-06-23 17:07:20|418.16|415.76|417.02|414.62|418.16|415.76|417.02|414.62|0
1656004050000|2022-06-23 17:07:30|416.73|414.33|416.02|413.62|416.73|414.33|416.02|413.62|0
1656004060000|2022-06-23 17:07:40|415.95|413.55|416.31|413.91|416.31|413.91|415.6|413.2|0
1656004070000|2022-06-23 17:07:50|416.45|414.05|416.88|414.48|416.88|414.48|416.45|414.05|0
1656004080000|2022-06-23 17:08:00|416.81|414.41|417.16|414.76|417.16|414.76|416.81|414.41|0
1656004090000|2022-06-23 17:08:10|417.02|414.62|417.16|414.76|417.16|414.76|417.02|414.62|0
1656004100000|2022-06-23 17:08:20|417.31|414.91|417.59|415.19|417.59|415.19|417.31|414.91|0
1656004110000|2022-06-23 17:08:30|417.45|415.05|417.16|414.76|417.45|415.05|417.16|414.76|0
1656004120000|2022-06-23 17:08:40|417.59|415.19|417.45|415.05|417.73|415.33|417.45|415.05|0
1656004130000|2022-06-23 17:08:50|417.59|415.19|417.02|414.62|417.59|415.19|417.02|414.62|0
1656004140000|2022-06-23 17:09:00|416.73|414.33|417.59|415.19|417.59|415.19|416.73|414.33|0
1656004150000|2022-06-23 17:09:10|417.45|415.05|417.16|414.76|417.59|415.19|417.16|414.76|0
1656004160000|2022-06-23 17:09:20|416.88|414.48|416.59|414.19|416.88|414.48|416.59|414.19|0
1656004170000|2022-06-23 17:09:30|416.31|413.91|416.45|414.05|416.59|414.19|416.31|413.91|0
1656004180000|2022-06-23 17:09:40|416.73|414.33|417.3|414.9|417.3|414.9|416.73|414.33|0
1656004190000|2022-06-23 17:09:50|417.45|415.05|417.59|415.19|417.59|415.19|417.45|415.05|0
1656004200000|2022-06-23 17:10:00|417.73|415.33|417.66|415.26|417.73|415.33|417.66|415.26|0
1656004210000|2022-06-23 17:10:10|417.16|414.76|417.73|415.33|417.73|415.33|417.16|414.76|0
1656004220000|2022-06-23 17:10:20|417.88|415.48|417.59|415.19|417.88|415.48|417.59|415.19|0
1656004230000|2022-06-23 17:10:30|417.45|415.05|417.45|415.05|417.45|415.05|417.02|414.62|0
1656004240000|2022-06-23 17:10:40|417.16|414.76|417.16|414.76|417.16|414.76|417.16|414.76|0
1656004250000|2022-06-23 17:10:50|416.95|414.55|417.3|414.9|417.52|415.12|416.95|414.55|0
1656004260000|2022-06-23 17:11:00|417.16|414.76|417.45|415.05|417.45|415.05|417.16|414.76|0
1656004270000|2022-06-23 17:11:10|417.16|414.76|416.73|414.33|417.16|414.76|416.73|414.33|0
1656004280000|2022-06-23 17:11:20|416.59|414.19|416.31|413.91|416.59|414.19|416.16|413.76|0
1656004290000|2022-06-23 17:11:30|416.16|413.76|416.02|413.62|416.16|413.76|415.88|413.48|0
1656004300000|2022-06-23 17:11:40|415.88|413.48|415.59|413.19|416.16|413.76|415.59|413.19|0
1656004310000|2022-06-23 17:11:50|415.74|413.34|416.02|413.62|416.02|413.62|415.74|413.34|0
1656004320000|2022-06-23 17:12:00|415.74|413.34|416.16|413.76|416.16|413.76|415.74|413.34|0
1656004330000|2022-06-23 17:12:10|415.74|413.34|415.45|413.05|415.74|413.34|415.45|413.05|0
1656004340000|2022-06-23 17:12:20|416.09|413.69|416.66|414.26|416.66|414.26|416.09|413.69|0
1656004350000|2022-06-23 17:12:30|416.38|413.98|416.66|414.26|416.66|414.26|416.38|413.98|0
1656004360000|2022-06-23 17:12:40|416.38|413.98|416.66|414.26|416.66|414.26|416.24|413.84|0
1656004370000|2022-06-23 17:12:50|416.95|414.55|416.09|413.69|416.95|414.55|416.09|413.69|0
1656004380000|2022-06-23 17:13:00|416.38|413.98|416.24|413.84|416.38|413.98|416.24|413.84|0
1656004390000|2022-06-23 17:13:10|416.09|413.69|416.03|413.63|416.09|413.69|416.03|413.63|0
1656004400000|2022-06-23 17:13:20|416.09|413.69|416.38|413.98|416.52|414.12|416.09|413.69|0
1656004410000|2022-06-23 17:13:30|416.24|413.84|416.09|413.69|416.38|413.98|415.95|413.55|0
1656004420000|2022-06-23 17:13:40|416.38|413.98|416.8|414.4|416.8|414.4|416.38|413.98|0
1656004430000|2022-06-23 17:13:50|416.52|414.12|416.95|414.55|416.95|414.55|416.52|414.12|0
1656004440000|2022-06-23 17:14:00|417.09|414.69|417.88|415.48|417.88|415.48|417.09|414.69|0
1656004450000|2022-06-23 17:14:10|417.94|415.54|417.66|415.26|417.94|415.54|417.66|415.26|0
1656004460000|2022-06-23 17:14:20|417.8|415.4|417.8|415.4|418.09|415.69|417.8|415.4|0
1656004470000|2022-06-23 17:14:30|417.94|415.54|418.23|415.83|418.23|415.83|417.94|415.54|0
1656004480000|2022-06-23 17:14:40|418.37|415.97|418.23|415.83|418.37|415.97|418.23|415.83|0
1656004490000|2022-06-23 17:14:50|418.37|415.97|417.94|415.54|418.37|415.97|417.8|415.4|0
1656004500000|2022-06-23 17:15:00|417.37|414.97|417.23|414.83|417.37|414.97|417.23|414.83|0
1656004510000|2022-06-23 17:15:10|416.95|414.55|416.52|414.12|416.95|414.55|416.38|413.98|0
1656004520000|2022-06-23 17:15:20|416.38|413.98|416.38|413.98|416.52|414.12|416.38|413.98|0
1656004530000|2022-06-23 17:15:30|416.52|414.12|416.38|413.98|416.52|414.12|416.38|413.98|0
1656004540000|2022-06-23 17:15:40|416.52|414.12|416.66|414.26|416.66|414.26|416.52|414.12|0
1656004550000|2022-06-23 17:15:50|416.8|414.4|417.59|415.19|417.73|415.33|416.8|414.4|0
1656004560000|2022-06-23 17:16:00|417.8|415.4|416.95|414.55|417.8|415.4|416.95|414.55|0
1656004570000|2022-06-23 17:16:10|417.52|415.12|417.37|414.97|417.66|415.26|417.37|414.97|0
1656004580000|2022-06-23 17:16:20|417.23|414.83|417.37|414.97|417.37|414.97|417.09|414.69|0
1656004590000|2022-06-23 17:16:30|417.09|414.69|416.88|414.48|417.09|414.69|416.66|414.26|0
1656004600000|2022-06-23 17:16:40|416.66|414.26|416.52|414.12|416.66|414.26|416.38|413.98|0
1656004610000|2022-06-23 17:16:50|416.66|414.26|416.8|414.4|416.95|414.55|416.66|414.26|0
1656004620000|2022-06-23 17:17:00|416.52|414.12|416.52|414.12|416.8|414.4|416.52|414.12|0
1656004630000|2022-06-23 17:17:10|416.66|414.26|416.95|414.55|416.95|414.55|416.66|414.26|0
1656004640000|2022-06-23 17:17:20|416.8|414.4|416.23|413.83|416.8|414.4|416.23|413.83|0
1656004650000|2022-06-23 17:17:30|416.38|413.98|416.23|413.83|416.38|413.98|416.09|413.69|0
1656004660000|2022-06-23 17:17:40|416.31|413.91|416.52|414.12|416.52|414.12|416.23|413.83|0
1656004670000|2022-06-23 17:17:50|416.66|414.26|416.23|413.83|416.66|414.26|416.23|413.83|0
1656004680000|2022-06-23 17:18:00|416.17|413.77|415.95|413.55|416.17|413.77|415.95|413.55|0
1656004690000|2022-06-23 17:18:10|415.38|412.98|415.52|413.12|415.67|413.27|415.38|412.98|0
1656004700000|2022-06-23 17:18:20|415.67|413.27|415.95|413.55|416.09|413.69|415.67|413.27|0
1656004710000|2022-06-23 17:18:30|415.74|413.34|415.81|413.41|415.81|413.41|415.74|413.34|0
1656004720000|2022-06-23 17:18:40|416.09|413.69|416.52|414.12|416.52|414.12|416.09|413.69|0
1656004730000|2022-06-23 17:18:50|416.66|414.26|416.66|414.26|416.66|414.26|416.52|414.12|0
1656004740000|2022-06-23 17:19:00|416.73|414.33|417.23|414.83|417.23|414.83|416.73|414.33|0
1656004750000|2022-06-23 17:19:10|417.09|414.69|416.88|414.48|417.09|414.69|416.88|414.48|0
1656004760000|2022-06-23 17:19:20|417.09|414.69|416.38|413.98|417.09|414.69|416.38|413.98|0
1656004770000|2022-06-23 17:19:30|416.52|414.12|416.8|414.4|416.8|414.4|416.52|414.12|0
1656004780000|2022-06-23 17:19:40|416.38|413.98|416.38|413.98|416.52|414.12|416.38|413.98|0
1656004790000|2022-06-23 17:19:50|416.23|413.83|416.52|414.12|416.52|414.12|415.95|413.55|0
1656004800000|2022-06-23 17:20:00|416.09|413.69|416.02|413.62|416.23|413.83|416.02|413.62|0
1656004810000|2022-06-23 17:20:10|415.95|413.55|416.66|414.26|416.66|414.26|415.81|413.41|0
1656004820000|2022-06-23 17:20:20|416.94|414.54|416.94|414.54|416.94|414.54|416.8|414.4|0
1656004830000|2022-06-23 17:20:30|416.52|414.12|416.66|414.26|416.66|414.26|416.23|413.83|0
1656004840000|2022-06-23 17:20:40|416.8|414.4|417.09|414.69|417.09|414.69|416.8|414.4|0
1656004850000|2022-06-23 17:20:50|416.94|414.54|417.37|414.97|417.37|414.97|416.94|414.54|0
1656004860000|2022-06-23 17:21:00|417.23|414.83|418.66|416.26|418.66|416.26|417.23|414.83|0
1656004870000|2022-06-23 17:21:10|418.23|415.83|417.94|415.54|418.23|415.83|417.94|415.54|0
1656004880000|2022-06-23 17:21:20|418.08|415.68|418.16|415.76|418.16|415.76|418.08|415.68|0
1656004890000|2022-06-23 17:21:30|418.37|415.97|418.08|415.68|418.37|415.97|417.94|415.54|0
1656004900000|2022-06-23 17:21:40|418.23|415.83|418.23|415.83|418.23|415.83|418.23|415.83|0
1656004910000|2022-06-23 17:21:50|417.94|415.54|418.23|415.83|418.23|415.83|417.94|415.54|0
1656004920000|2022-06-23 17:22:00|418.37|415.97|418.94|416.54|418.94|416.54|418.37|415.97|0
1656004930000|2022-06-23 17:22:10|419.08|416.68|418.94|416.54|419.37|416.97|418.8|416.4|0
1656004940000|2022-06-23 17:22:20|418.8|416.4|418.44|416.04|418.94|416.54|418.44|416.04|0
1656004950000|2022-06-23 17:22:30|418.94|416.54|418.65|416.25|418.94|416.54|418.37|415.97|0
1656004960000|2022-06-23 17:22:40|418.37|415.97|418.08|415.68|418.37|415.97|418.08|415.68|0
1656004970000|2022-06-23 17:22:50|417.37|414.97|416.66|414.26|417.37|414.97|416.66|414.26|0
1656004980000|2022-06-23 17:23:00|416.52|414.12|416.23|413.83|416.52|414.12|416.09|413.69|0
1656004990000|2022-06-23 17:23:10|416.37|413.97|414.95|412.55|416.37|413.97|414.95|412.55|0
1656005000000|2022-06-23 17:23:20|413.96|411.56|414.18|411.78|414.18|411.78|413.96|411.56|0
1656005010000|2022-06-23 17:23:30|414.1|411.7|415.1|412.7|415.1|412.7|414.1|411.7|0
1656005020000|2022-06-23 17:23:40|415.52|413.12|415.95|413.55|415.95|413.55|415.52|413.12|0
1656005030000|2022-06-23 17:23:50|415.38|412.98|415.1|412.7|415.38|412.98|414.95|412.55|0
1656005040000|2022-06-23 17:24:00|415.52|413.12|415.38|412.98|415.52|413.12|415.38|412.98|0
1656005050000|2022-06-23 17:24:10|415.66|413.26|415.95|413.55|415.95|413.55|415.66|413.26|0
1656005060000|2022-06-23 17:24:20|416.16|413.76|416.52|414.12|416.52|414.12|416.09|413.69|0
1656005070000|2022-06-23 17:24:30|416.37|413.97|416.94|414.54|417.23|414.83|416.37|413.97|0
1656005080000|2022-06-23 17:24:40|417.37|414.97|416.8|414.4|417.51|415.11|416.8|414.4|0
1656005090000|2022-06-23 17:24:50|417.23|414.83|416.8|414.4|417.23|414.83|416.66|414.26|0
1656005100000|2022-06-23 17:25:00|416.66|414.26|417.09|414.69|417.09|414.69|416.66|414.26|0
1656005110000|2022-06-23 17:25:10|416.94|414.54|416.8|414.4|416.94|414.54|416.8|414.4|0
1656005120000|2022-06-23 17:25:20|416.66|414.26|416.52|414.12|416.66|414.26|416.52|414.12|0
1656005130000|2022-06-23 17:25:30|416.37|413.97|416.52|414.12|416.52|414.12|416.37|413.97|0
1656005140000|2022-06-23 17:25:40|416.45|414.05|416.23|413.83|416.45|414.05|416.23|413.83|0
1656005150000|2022-06-23 17:25:50|415.95|413.55|415.88|413.48|415.95|413.55|415.8|413.4|0
1656005160000|2022-06-23 17:26:00|415.52|413.12|415.52|413.12|415.66|413.26|415.52|413.12|0
1656005170000|2022-06-23 17:26:10|415.24|412.84|415.52|413.12|415.52|413.12|415.03|412.63|0
1656005180000|2022-06-23 17:26:20|415.66|413.26|416.37|413.97|416.37|413.97|415.66|413.26|0
1656005190000|2022-06-23 17:26:30|416.52|414.12|416.52|414.12|416.52|414.12|416.37|413.97|0
1656005200000|2022-06-23 17:26:40|416.8|414.4|417.02|414.62|417.23|414.83|416.8|414.4|0
1656005210000|2022-06-23 17:26:50|417.23|414.83|416.94|414.54|417.23|414.83|416.94|414.54|0
1656005220000|2022-06-23 17:27:00|417.23|414.83|416.8|414.4|417.23|414.83|416.8|414.4|0
1656005230000|2022-06-23 17:27:10|417.08|414.68|416.94|414.54|417.08|414.68|416.94|414.54|0
1656005240000|2022-06-23 17:27:20|417.08|414.68|416.8|414.4|417.08|414.68|416.8|414.4|0
1656005250000|2022-06-23 17:27:30|416.66|414.26|416.37|413.97|416.66|414.26|416.37|413.97|0
1656005260000|2022-06-23 17:27:40|417.51|415.11|417.8|415.4|417.8|415.4|417.51|415.11|0
1656005270000|2022-06-23 17:27:50|417.94|415.54|417.8|415.4|418.08|415.68|417.8|415.4|0
1656005280000|2022-06-23 17:28:00|417.37|414.97|417.65|415.25|417.65|415.25|417.23|414.83|0
1656005290000|2022-06-23 17:28:10|417.87|415.47|418.37|415.97|418.37|415.97|417.87|415.47|0
1656005300000|2022-06-23 17:28:20|418.65|416.25|418.8|416.4|419.08|416.68|418.65|416.25|0
1656005310000|2022-06-23 17:28:30|418.94|416.54|418.8|416.4|418.94|416.54|418.8|416.4|0
1656005320000|2022-06-23 17:28:40|418.51|416.11|418.22|415.82|418.51|416.11|418.22|415.82|0
1656005330000|2022-06-23 17:28:50|418.37|415.97|418.16|415.76|418.65|416.25|418.16|415.76|0
1656005340000|2022-06-23 17:29:00|417.94|415.54|418.22|415.82|418.65|416.25|417.94|415.54|0
1656005350000|2022-06-23 17:29:10|418.51|416.11|418.22|415.82|418.51|416.11|418.22|415.82|0
1656005360000|2022-06-23 17:29:20|418.3|415.9|418.08|415.68|418.51|416.11|418.08|415.68|0
1656005370000|2022-06-23 17:29:30|418.01|415.61|418.51|416.11|418.51|416.11|418.01|415.61|0
1656005380000|2022-06-23 17:29:40|418.22|415.82|417.8|415.4|418.22|415.82|417.8|415.4|0
1656005390000|2022-06-23 17:29:50|418.08|415.68|418.08|415.68|418.08|415.68|418.08|415.68|0
1656005400000|2022-06-23 17:30:00|418.22|415.82|417.37|414.97|418.37|415.97|417.37|414.97|0
1656005410000|2022-06-23 17:30:10|417.23|414.83|416.37|413.97|417.23|414.83|416.09|413.69|0
1656005420000|2022-06-23 17:30:20|416.66|414.26|416.09|413.69|416.66|414.26|415.95|413.55|0
1656005430000|2022-06-23 17:30:30|415.95|413.55|415.8|413.4|415.95|413.55|415.8|413.4|0
1656005440000|2022-06-23 17:30:40|415.95|413.55|415.66|413.26|415.95|413.55|415.66|413.26|0
1656005450000|2022-06-23 17:30:50|415.8|413.4|416.37|413.97|416.51|414.11|415.8|413.4|0
1656005460000|2022-06-23 17:31:00|416.51|414.11|416.94|414.54|416.94|414.54|416.23|413.83|0
1656005470000|2022-06-23 17:31:10|416.66|414.26|415.94|413.54|416.94|414.54|415.94|413.54|0
1656005480000|2022-06-23 17:31:20|416.23|413.83|416.73|414.33|416.73|414.33|416.23|413.83|0
1656005490000|2022-06-23 17:31:30|416.94|414.54|416.66|414.26|416.94|414.54|416.66|414.26|0
1656005500000|2022-06-23 17:31:40|416.51|414.11|416.8|414.4|416.8|414.4|416.37|413.97|0
1656005510000|2022-06-23 17:31:50|416.94|414.54|416.59|414.19|416.94|414.54|416.59|414.19|0
1656005520000|2022-06-23 17:32:00|416.8|414.4|416.73|414.33|416.8|414.4|416.66|414.26|0
1656005530000|2022-06-23 17:32:10|416.66|414.26|416.45|414.05|416.66|414.26|416.37|413.97|0
1656005540000|2022-06-23 17:32:20|416.37|413.97|416.37|413.97|416.37|413.97|416.37|413.97|0
1656005550000|2022-06-23 17:32:30|416.66|414.26|417.22|414.82|417.22|414.82|416.66|414.26|0
1656005560000|2022-06-23 17:32:40|417.3|414.9|416.37|413.97|417.3|414.9|416.37|413.97|0
1656005570000|2022-06-23 17:32:50|416.51|414.11|416.23|413.83|416.51|414.11|416.23|413.83|0
1656005580000|2022-06-23 17:33:00|416.37|413.97|416.09|413.69|416.37|413.97|416.09|413.69|0
1656005590000|2022-06-23 17:33:10|416.37|413.97|416.87|414.47|416.87|414.47|416.37|413.97|0
1656005600000|2022-06-23 17:33:20|416.8|414.4|416.8|414.4|416.8|414.4|416.66|414.26|0
1656005610000|2022-06-23 17:33:30|416.87|414.47|417.65|415.25|417.65|415.25|416.87|414.47|0
1656005620000|2022-06-23 17:33:40|417.73|415.33|417.51|415.11|417.73|415.33|417.51|415.11|0
1656005630000|2022-06-23 17:33:50|417.65|415.25|417.94|415.54|417.94|415.54|417.65|415.25|0
1656005640000|2022-06-23 17:34:00|418.08|415.68|418.22|415.82|418.22|415.82|417.94|415.54|0
1656005650000|2022-06-23 17:34:10|417.94|415.54|417.73|415.33|417.94|415.54|417.73|415.33|0
1656005660000|2022-06-23 17:34:20|417.37|414.97|417.37|414.97|417.37|414.97|417.22|414.82|0
1656005670000|2022-06-23 17:34:30|416.65|414.25|416.65|414.25|416.65|414.25|416.65|414.25|0
1656005680000|2022-06-23 17:34:40|417.08|414.68|416.65|414.25|417.08|414.68|416.51|414.11|0
1656005690000|2022-06-23 17:34:50|416.51|414.11|416.44|414.04|416.51|414.11|416.44|414.04|0
1656005700000|2022-06-23 17:35:00|416.37|413.97|416.23|413.83|416.37|413.97|416.23|413.83|0
1656005710000|2022-06-23 17:35:10|416.65|414.25|417.44|415.04|417.44|415.04|416.65|414.25|0
1656005720000|2022-06-23 17:35:20|417.37|414.97|416.09|413.69|417.37|414.97|416.09|413.69|0
1656005730000|2022-06-23 17:35:30|416.37|413.97|416.51|414.11|416.51|414.11|416.37|413.97|0
1656005740000|2022-06-23 17:35:40|416.23|413.83|416.09|413.69|416.23|413.83|416.09|413.69|0
1656005750000|2022-06-23 17:35:50|416.23|413.83|416.51|414.11|416.51|414.11|416.23|413.83|0
1656005760000|2022-06-23 17:36:00|416.65|414.25|416.3|413.9|416.8|414.4|416.3|413.9|0
1656005770000|2022-06-23 17:36:10|416.51|414.11|415.94|413.54|416.51|414.11|415.94|413.54|0
1656005780000|2022-06-23 17:36:20|415.66|413.26|415.52|413.12|415.66|413.26|415.52|413.12|0
1656005790000|2022-06-23 17:36:30|415.37|412.97|415.52|413.12|415.52|413.12|415.37|412.97|0
1656005800000|2022-06-23 17:36:40|415.66|413.26|416.08|413.68|416.08|413.68|415.66|413.26|0
1656005810000|2022-06-23 17:36:50|416.23|413.83|416.23|413.83|416.51|414.11|416.23|413.83|0
1656005820000|2022-06-23 17:37:00|416.51|414.11|416.8|414.4|416.8|414.4|416.51|414.11|0
1656005830000|2022-06-23 17:37:10|416.65|414.25|416.65|414.25|416.8|414.4|416.65|414.25|0
1656005840000|2022-06-23 17:37:20|416.94|414.54|416.51|414.11|416.94|414.54|416.23|413.83|0
1656005850000|2022-06-23 17:37:30|416.65|414.25|416.51|414.11|416.8|414.4|416.51|414.11|0
1656005860000|2022-06-23 17:37:40|416.08|413.68|416.51|414.11|416.51|414.11|416.08|413.68|0
1656005870000|2022-06-23 17:37:50|416.65|414.25|416.44|414.04|416.65|414.25|416.44|414.04|0
1656005880000|2022-06-23 17:38:00|416.8|414.4|417.08|414.68|417.22|414.82|416.8|414.4|0
1656005890000|2022-06-23 17:38:10|416.94|414.54|417.15|414.75|417.15|414.75|416.94|414.54|0
1656005900000|2022-06-23 17:38:20|417.22|414.82|417.51|415.11|417.65|415.25|417.08|414.68|0
1656005910000|2022-06-23 17:38:30|417.79|415.39|418.29|415.89|418.29|415.89|417.79|415.39|0
1656005920000|2022-06-23 17:38:40|418.65|416.25|418.36|415.96|418.65|416.25|418.36|415.96|0
1656005930000|2022-06-23 17:38:50|418.22|415.82|418.58|416.18|418.58|416.18|418.22|415.82|0
1656005940000|2022-06-23 17:39:00|418.65|416.25|418.65|416.25|418.65|416.25|418.44|416.04|0
1656005950000|2022-06-23 17:39:10|418.93|416.53|419.51|417.11|419.51|417.11|418.93|416.53|0
1656005960000|2022-06-23 17:39:20|419.65|417.25|419.51|417.11|419.72|417.32|419.51|417.11|0
1656005970000|2022-06-23 17:39:30|419.65|417.25|418.79|416.39|419.65|417.25|418.79|416.39|0
1656005980000|2022-06-23 17:39:40|419.08|416.68|418.51|416.11|419.08|416.68|418.51|416.11|0
1656005990000|2022-06-23 17:39:50|419.08|416.68|418.51|416.11|419.08|416.68|418.51|416.11|0
1656006000000|2022-06-23 17:40:00|418.36|415.96|418.36|415.96|418.36|415.96|418.08|415.68|0
1656006010000|2022-06-23 17:40:10|418.51|416.11|417.93|415.53|418.51|416.11|417.93|415.53|0
1656006020000|2022-06-23 17:40:20|418.08|415.68|417.65|415.25|418.08|415.68|417.51|415.11|0
1656006030000|2022-06-23 17:40:30|418.08|415.68|418.08|415.68|418.22|415.82|418.08|415.68|0
1656006040000|2022-06-23 17:40:40|418.22|415.82|418.51|416.11|418.51|416.11|418.22|415.82|0
1656006050000|2022-06-23 17:40:50|418.65|416.25|418.93|416.53|418.93|416.53|418.65|416.25|0
1656006060000|2022-06-23 17:41:00|419.08|416.68|419.79|417.39|419.79|417.39|419.08|416.68|0
1656006070000|2022-06-23 17:41:10|419.51|417.11|419.79|417.39|419.79|417.39|419.51|417.11|0
1656006080000|2022-06-23 17:41:20|419.87|417.47|419.93|417.53|419.93|417.53|419.79|417.39|0
1656006090000|2022-06-23 17:41:30|419.65|417.25|419.44|417.04|419.79|417.39|419.44|417.04|0
1656006100000|2022-06-23 17:41:40|419.65|417.25|419.65|417.25|419.65|417.25|419.5|417.1|0
1656006110000|2022-06-23 17:41:50|419.5|417.1|419.5|417.1|419.65|417.25|419.36|416.96|0
1656006120000|2022-06-23 17:42:00|419.93|417.53|421.08|418.68|421.22|418.82|419.93|417.53|0
1656006130000|2022-06-23 17:42:10|420.65|418.25|420.79|418.39|420.79|418.39|420.65|418.25|0
1656006140000|2022-06-23 17:42:20|420.22|417.82|420.65|418.25|420.65|418.25|419.93|417.53|0
1656006150000|2022-06-23 17:42:30|420.51|418.11|420.79|418.39|420.79|418.39|420.51|418.11|0
1656006160000|2022-06-23 17:42:40|420.94|418.54|420.22|417.82|420.94|418.54|420.22|417.82|0
1656006170000|2022-06-23 17:42:50|420.29|417.89|420.58|418.18|420.65|418.25|420.29|417.89|0
1656006180000|2022-06-23 17:43:00|420.65|418.25|420.51|418.11|420.79|418.39|420.51|418.11|0
1656006190000|2022-06-23 17:43:10|420.79|418.39|419.79|417.39|420.79|418.39|419.79|417.39|0
1656006200000|2022-06-23 17:43:20|419.65|417.25|419.5|417.1|419.65|417.25|419.5|417.1|0
1656006210000|2022-06-23 17:43:30|419.93|417.53|419.36|416.96|419.93|417.53|419.22|416.82|0
1656006220000|2022-06-23 17:43:40|419.5|417.1|419.65|417.25|419.65|417.25|419.36|416.96|0
1656006230000|2022-06-23 17:43:50|419.79|417.39|419.36|416.96|419.79|417.39|419.36|416.96|0
1656006240000|2022-06-23 17:44:00|419.5|417.1|419.36|416.96|419.5|417.1|419.22|416.82|0
1656006250000|2022-06-23 17:44:10|419.22|416.82|419.08|416.68|419.22|416.82|418.79|416.39|0
1656006260000|2022-06-23 17:44:20|419.22|416.82|418.79|416.39|419.22|416.82|418.79|416.39|0
1656006270000|2022-06-23 17:44:30|418.5|416.1|418.93|416.53|418.93|416.53|418.5|416.1|0
1656006280000|2022-06-23 17:44:40|419.08|416.68|418.93|416.53|419.08|416.68|418.93|416.53|0
1656006290000|2022-06-23 17:44:50|418.5|416.1|418.72|416.32|418.93|416.53|418.5|416.1|0
1656006300000|2022-06-23 17:45:00|418.65|416.25|419.36|416.96|419.65|417.25|418.65|416.25|0
1656006310000|2022-06-23 17:45:10|419.22|416.82|419.22|416.82|419.22|416.82|418.65|416.25|0
1656006320000|2022-06-23 17:45:20|419.36|416.96|419.36|416.96|419.5|417.1|419.36|416.96|0
1656006330000|2022-06-23 17:45:30|419.07|416.67|419.22|416.82|419.36|416.96|419.07|416.67|0
1656006340000|2022-06-23 17:45:40|419.07|416.67|419.07|416.67|419.22|416.82|418.93|416.53|0
1656006350000|2022-06-23 17:45:50|418.93|416.53|419.07|416.67|419.07|416.67|418.93|416.53|0
1656006360000|2022-06-23 17:46:00|419.15|416.75|418.36|415.96|419.15|416.75|418.36|415.96|0
1656006370000|2022-06-23 17:46:10|418.65|416.25|418.79|416.39|418.79|416.39|418.65|416.25|0
1656006380000|2022-06-23 17:46:20|418.5|416.1|418.22|415.82|418.5|416.1|418.22|415.82|0
1656006390000|2022-06-23 17:46:30|418.08|415.68|417.79|415.39|418.08|415.68|417.79|415.39|0
1656006400000|2022-06-23 17:46:40|417.93|415.53|418.07|415.67|418.07|415.67|417.93|415.53|0
1656006410000|2022-06-23 17:46:50|418.01|415.61|417.79|415.39|418.07|415.67|417.79|415.39|0
1656006420000|2022-06-23 17:47:00|417.72|415.32|417.36|414.96|417.72|415.32|417.36|414.96|0
1656006430000|2022-06-23 17:47:10|417.22|414.82|417.22|414.82|417.36|414.96|417.22|414.82|0
1656006440000|2022-06-23 17:47:20|417.08|414.68|416.51|414.11|417.08|414.68|416.51|414.11|0
1656006450000|2022-06-23 17:47:30|416.37|413.97|416.51|414.11|416.51|414.11|416.37|413.97|0
1656006460000|2022-06-23 17:47:40|416.93|414.53|416.51|414.11|416.93|414.53|416.51|414.11|0
1656006470000|2022-06-23 17:47:50|416.37|413.97|416.51|414.11|416.51|414.11|416.37|413.97|0
1656006480000|2022-06-23 17:48:00|416.93|414.53|416.93|414.53|417.08|414.68|416.51|414.11|0
1656006490000|2022-06-23 17:48:10|416.65|414.25|416.93|414.53|416.93|414.53|416.65|414.25|0
1656006500000|2022-06-23 17:48:20|416.65|414.25|417.08|414.68|417.08|414.68|416.65|414.25|0
1656006510000|2022-06-23 17:48:30|416.79|414.39|417.22|414.82|417.22|414.82|416.79|414.39|0
1656006520000|2022-06-23 17:48:40|417.36|414.96|417.08|414.68|417.36|414.96|417.08|414.68|0
1656006530000|2022-06-23 17:48:50|416.93|414.53|417.08|414.68|417.22|414.82|416.93|414.53|0
1656006540000|2022-06-23 17:49:00|417.01|414.61|416.79|414.39|417.01|414.61|416.65|414.25|0
1656006550000|2022-06-23 17:49:10|417.08|414.68|417.36|414.96|417.36|414.96|417.08|414.68|0
1656006560000|2022-06-23 17:49:20|417.65|415.25|417.36|414.96|417.65|415.25|417.36|414.96|0
1656006570000|2022-06-23 17:49:30|417.08|414.68|417.22|414.82|417.22|414.82|416.93|414.53|0
1656006580000|2022-06-23 17:49:40|417.15|414.75|417.08|414.68|417.22|414.82|417.08|414.68|0
1656006590000|2022-06-23 17:49:50|416.65|414.25|416.08|413.68|416.65|414.25|416.08|413.68|0
1656006600000|2022-06-23 17:50:00|415.94|413.54|415.23|412.83|416.22|413.82|415.23|412.83|0
1656006610000|2022-06-23 17:50:10|414.52|412.12|415.09|412.69|415.09|412.69|414.52|412.12|0
1656006620000|2022-06-23 17:50:20|414.94|412.54|414.8|412.4|414.94|412.54|414.8|412.4|0
1656006630000|2022-06-23 17:50:30|414.94|412.54|414.66|412.26|414.94|412.54|414.38|411.98|0
1656006640000|2022-06-23 17:50:40|414.52|412.12|415.09|412.69|415.09|412.69|414.52|412.12|0
1656006650000|2022-06-23 17:50:50|414.8|412.4|414.23|411.83|414.8|412.4|414.23|411.83|0
1656006660000|2022-06-23 17:51:00|414.38|411.98|414.38|411.98|414.8|412.4|414.38|411.98|0
1656006670000|2022-06-23 17:51:10|414.66|412.26|414.66|412.26|415.09|412.69|414.66|412.26|0
1656006680000|2022-06-23 17:51:20|414.8|412.4|414.8|412.4|414.8|412.4|414.38|411.98|0
1656006690000|2022-06-23 17:51:30|414.94|412.54|414.38|411.98|414.94|412.54|414.38|411.98|0
1656006700000|2022-06-23 17:51:40|413.81|411.41|412.68|410.28|413.81|411.41|412.68|410.28|0
1656006710000|2022-06-23 17:51:50|413.1|410.7|413.24|410.84|413.81|411.41|413.1|410.7|0
1656006720000|2022-06-23 17:52:00|413.1|410.7|412.82|410.42|413.1|410.7|412.82|410.42|0
1656006730000|2022-06-23 17:52:10|412.96|410.56|413.53|411.13|413.53|411.13|412.96|410.56|0
1656006740000|2022-06-23 17:52:20|413.81|411.41|413.95|411.55|413.95|411.55|413.74|411.34|0
1656006750000|2022-06-23 17:52:30|413.81|411.41|413.81|411.41|413.81|411.41|413.67|411.27|0
1656006760000|2022-06-23 17:52:40|413.74|411.34|414.23|411.83|414.23|411.83|413.74|411.34|0
1656006770000|2022-06-23 17:52:50|414.09|411.69|414.52|412.12|414.66|412.26|414.09|411.69|0
1656006780000|2022-06-23 17:53:00|414.66|412.26|414.52|412.12|414.66|412.26|414.52|412.12|0
1656006790000|2022-06-23 17:53:10|414.38|411.98|414.09|411.69|414.38|411.98|414.02|411.62|0
1656006800000|2022-06-23 17:53:20|413.95|411.55|413.67|411.27|413.95|411.55|413.67|411.27|0
1656006810000|2022-06-23 17:53:30|413.52|411.12|413.67|411.27|413.67|411.27|413.52|411.12|0
1656006820000|2022-06-23 17:53:40|413.95|411.55|413.52|411.12|413.95|411.55|413.52|411.12|0
1656006830000|2022-06-23 17:53:50|413.67|411.27|413.95|411.55|413.95|411.55|413.67|411.27|0
1656006840000|2022-06-23 17:54:00|413.81|411.41|413.52|411.12|413.81|411.41|413.52|411.12|0
1656006850000|2022-06-23 17:54:10|413.38|410.98|413.67|411.27|413.67|411.27|413.38|410.98|0
1656006860000|2022-06-23 17:54:20|413.1|410.7|413.24|410.84|413.24|410.84|413.1|410.7|0
1656006870000|2022-06-23 17:54:30|413.1|410.7|413.81|411.41|413.95|411.55|413.1|410.7|0
1656006880000|2022-06-23 17:54:40|413.24|410.84|413.38|410.98|413.52|411.12|413.24|410.84|0
1656006890000|2022-06-23 17:54:50|413.46|411.06|413.38|410.98|413.81|411.41|413.38|410.98|0
1656006900000|2022-06-23 17:55:00|413.24|410.84|413.1|410.7|413.24|410.84|412.96|410.56|0
1656006910000|2022-06-23 17:55:10|413.24|410.84|413.24|410.84|413.46|411.06|413.24|410.84|0
1656006920000|2022-06-23 17:55:20|413.1|410.7|412.96|410.56|413.24|410.84|412.96|410.56|0
1656006930000|2022-06-23 17:55:30|413.1|410.7|413.38|410.98|413.38|410.98|413.1|410.7|0
1656006940000|2022-06-23 17:55:40|412.96|410.56|412.68|410.28|412.96|410.56|412.68|410.28|0
1656006950000|2022-06-23 17:55:50|412.39|409.99|412.39|409.99|412.53|410.13|412.39|409.99|0
1656006960000|2022-06-23 17:56:00|412.96|410.56|412.11|409.71|412.96|410.56|412.11|409.71|0
1656006970000|2022-06-23 17:56:10|411.97|409.57|412.25|409.85|412.25|409.85|411.97|409.57|0
1656006980000|2022-06-23 17:56:20|412.67|410.27|413.38|410.98|413.38|410.98|412.67|410.27|0
1656006990000|2022-06-23 17:56:30|412.96|410.56|413.1|410.7|413.1|410.7|412.96|410.56|0
1656007000000|2022-06-23 17:56:40|413.24|410.84|413.52|411.12|413.52|411.12|413.1|410.7|0
1656007010000|2022-06-23 17:56:50|413.1|410.7|412.82|410.42|413.1|410.7|412.82|410.42|0
1656007020000|2022-06-23 17:57:00|413.1|410.7|413.1|410.7|413.1|410.7|412.82|410.42|0
1656007030000|2022-06-23 17:57:10|413.38|410.98|413.52|411.12|413.52|411.12|413.38|410.98|0
1656007040000|2022-06-23 17:57:20|413.66|411.26|413.24|410.84|413.66|411.26|413.24|410.84|0
1656007050000|2022-06-23 17:57:30|413.38|410.98|413.1|410.7|413.38|410.98|413.1|410.7|0
1656007060000|2022-06-23 17:57:40|412.82|410.42|413.1|410.7|413.1|410.7|412.82|410.42|0
1656007070000|2022-06-23 17:57:50|413.24|410.84|413.46|411.06|413.46|411.06|413.24|410.84|0
1656007080000|2022-06-23 17:58:00|413.66|411.26|413.24|410.84|413.66|411.26|413.17|410.77|0
1656007090000|2022-06-23 17:58:10|413.38|410.98|413.81|411.41|413.81|411.41|413.38|410.98|0
1656007100000|2022-06-23 17:58:20|414.09|411.69|413.95|411.55|414.09|411.69|413.95|411.55|0
1656007110000|2022-06-23 17:58:30|413.81|411.41|413.66|411.26|413.81|411.41|413.66|411.26|0
1656007120000|2022-06-23 17:58:40|413.95|411.55|413.66|411.26|413.95|411.55|413.66|411.26|0
1656007130000|2022-06-23 17:58:50|413.81|411.41|413.52|411.12|413.81|411.41|413.38|410.98|0
1656007140000|2022-06-23 17:59:00|413.24|410.84|413.1|410.7|413.24|410.84|413.1|410.7|0
1656007150000|2022-06-23 17:59:10|413.24|410.84|413.1|410.7|413.24|410.84|413.1|410.7|0
1656007160000|2022-06-23 17:59:20|413.24|410.84|412.96|410.56|413.24|410.84|412.96|410.56|0
1656007170000|2022-06-23 17:59:30|412.67|410.27|412.82|410.42|412.82|410.42|412.67|410.27|0
1656007180000|2022-06-23 17:59:40|412.53|410.13|412.53|410.13|412.81|410.41|412.53|410.13|0
1656007190000|2022-06-23 17:59:50|412.46|410.06|412.67|410.27|412.67|410.27|412.46|410.06|0
1656007200000|2022-06-23 18:00:00|412.53|410.13|412.25|409.85|412.53|410.13|412.25|409.85|0
1656007210000|2022-06-23 18:00:10|412.39|409.99|413.52|411.12|413.52|411.12|412.39|409.99|0
1656007220000|2022-06-23 18:00:20|413.1|410.7|413.1|410.7|413.24|410.84|412.96|410.56|0
1656007230000|2022-06-23 18:00:30|413.66|411.26|413.52|411.12|413.66|411.26|413.24|410.84|0
1656007240000|2022-06-23 18:00:40|412.81|410.41|412.96|410.56|412.96|410.56|412.81|410.41|0
1656007250000|2022-06-23 18:00:50|413.1|410.7|413.24|410.84|413.38|410.98|413.1|410.7|0
1656007260000|2022-06-23 18:01:00|413.38|410.98|413.66|411.26|413.66|411.26|413.38|410.98|0
1656007270000|2022-06-23 18:01:10|413.6|411.2|413.38|410.98|413.6|411.2|413.38|410.98|0
1656007280000|2022-06-23 18:01:20|413.17|410.77|412.67|410.27|413.38|410.98|412.67|410.27|0
1656007290000|2022-06-23 18:01:30|412.53|410.13|412.96|410.56|412.96|410.56|412.53|410.13|0
1656007300000|2022-06-23 18:01:40|412.81|410.41|413.03|410.63|413.03|410.63|412.81|410.41|0
1656007310000|2022-06-23 18:01:50|413.1|410.7|412.53|410.13|413.1|410.7|412.53|410.13|0
1656007320000|2022-06-23 18:02:00|412.39|409.99|412.11|409.71|412.6|410.2|412.11|409.71|0
1656007330000|2022-06-23 18:02:10|412.04|409.64|412.11|409.71|412.39|409.99|412.04|409.64|0
1656007340000|2022-06-23 18:02:20|412.39|409.99|412.25|409.85|412.39|409.99|412.25|409.85|0
1656007350000|2022-06-23 18:02:30|412.11|409.71|411.26|408.86|412.11|409.71|411.26|408.86|0
1656007360000|2022-06-23 18:02:40|411.4|409|411.54|409.14|411.54|409.14|411.4|409|0
1656007370000|2022-06-23 18:02:50|411.4|409|411.97|409.57|411.97|409.57|411.4|409|0
1656007380000|2022-06-23 18:03:00|412.67|410.27|413.52|411.12|413.8|411.4|412.67|410.27|0
1656007390000|2022-06-23 18:03:10|413.8|411.4|413.66|411.26|413.8|411.4|413.66|411.26|0
1656007400000|2022-06-23 18:03:20|413.52|411.12|413.52|411.12|413.52|411.12|413.52|411.12|0
1656007410000|2022-06-23 18:03:30|413.8|411.4|413.52|411.12|413.8|411.4|413.52|411.12|0
1656007420000|2022-06-23 18:03:40|413.8|411.4|413.95|411.55|413.95|411.55|413.8|411.4|0
1656007430000|2022-06-23 18:03:50|413.66|411.26|413.38|410.98|413.66|411.26|413.38|410.98|0
1656007440000|2022-06-23 18:04:00|413.52|411.12|413.8|411.4|413.8|411.4|413.24|410.84|0
1656007450000|2022-06-23 18:04:10|414.09|411.69|413.8|411.4|414.09|411.69|413.66|411.26|0
1656007460000|2022-06-23 18:04:20|413.52|411.12|413.8|411.4|413.8|411.4|413.52|411.12|0
1656007470000|2022-06-23 18:04:30|412.95|410.55|412.67|410.27|413.1|410.7|412.67|410.27|0
1656007480000|2022-06-23 18:04:40|412.81|410.41|412.81|410.41|412.95|410.55|412.81|410.41|0
1656007490000|2022-06-23 18:04:50|412.67|410.27|413.24|410.84|413.24|410.84|412.67|410.27|0
1656007500000|2022-06-23 18:05:00|413.52|411.12|413.38|410.98|413.52|411.12|413.38|410.98|0
1656007510000|2022-06-23 18:05:10|413.24|410.84|413.24|410.84|413.24|410.84|413.24|410.84|0
1656007520000|2022-06-23 18:05:20|412.95|410.55|413.38|410.98|413.38|410.98|412.95|410.55|0
1656007540000|2022-06-23 18:05:40|413.24|410.84|413.03|410.63|413.24|410.84|413.03|410.63|0
1656007550000|2022-06-23 18:05:50|413.1|410.7|412.53|410.13|413.1|410.7|412.53|410.13|0
1656007560000|2022-06-23 18:06:00|412.67|410.27|412.95|410.55|412.95|410.55|412.67|410.27|0
1656007570000|2022-06-23 18:06:10|413.24|410.84|413.24|410.84|413.52|411.12|413.24|410.84|0
1656007580000|2022-06-23 18:06:20|412.95|410.55|412.81|410.41|412.95|410.55|412.67|410.27|0
1656007590000|2022-06-23 18:06:30|412.95|410.55|412.81|410.41|412.95|410.55|412.81|410.41|0
1656007600000|2022-06-23 18:06:40|412.6|410.2|412.25|409.85|412.6|410.2|412.25|409.85|0
1656007610000|2022-06-23 18:06:50|412.11|409.71|412.11|409.71|412.25|409.85|412.11|409.71|0
1656007620000|2022-06-23 18:07:00|412.53|410.13|413.52|411.12|413.52|411.12|412.53|410.13|0
1656007630000|2022-06-23 18:07:10|413.1|410.7|412.39|409.99|413.1|410.7|412.39|409.99|0
1656007640000|2022-06-23 18:07:20|412.53|410.13|412.32|409.92|412.6|410.2|412.32|409.92|0
1656007650000|2022-06-23 18:07:30|412.39|409.99|412.11|409.71|412.39|409.99|412.11|409.71|0
1656007660000|2022-06-23 18:07:40|412.39|409.99|412.95|410.55|412.95|410.55|412.39|409.99|0
1656007670000|2022-06-23 18:07:50|412.25|409.85|412.81|410.41|412.81|410.41|412.11|409.71|0
1656007680000|2022-06-23 18:08:00|412.95|410.55|412.67|410.27|412.95|410.55|412.67|410.27|0
1656007690000|2022-06-23 18:08:10|412.53|410.13|412.67|410.27|412.67|410.27|412.53|410.13|0
1656007700000|2022-06-23 18:08:20|412.95|410.55|412.95|410.55|413.09|410.69|412.81|410.41|0
1656007710000|2022-06-23 18:08:30|413.09|410.69|412.81|410.41|413.09|410.69|412.81|410.41|0
1656007720000|2022-06-23 18:08:40|413.09|410.69|412.95|410.55|413.09|410.69|412.95|410.55|0
1656007730000|2022-06-23 18:08:50|413.09|410.69|413.09|410.69|413.24|410.84|413.09|410.69|0
1656007740000|2022-06-23 18:09:00|413.24|410.84|412.95|410.55|413.24|410.84|412.95|410.55|0
1656007750000|2022-06-23 18:09:10|412.53|410.13|412.53|410.13|412.67|410.27|412.53|410.13|0
1656007760000|2022-06-23 18:09:20|412.67|410.27|412.53|410.13|412.67|410.27|412.39|409.99|0
1656007770000|2022-06-23 18:09:30|412.95|410.55|412.39|409.99|412.95|410.55|412.39|409.99|0
1656007780000|2022-06-23 18:09:40|412.25|409.85|412.1|409.7|412.25|409.85|412.1|409.7|0
1656007790000|2022-06-23 18:09:50|412.25|409.85|412.1|409.7|412.25|409.85|412.1|409.7|0
1656007800000|2022-06-23 18:10:00|412.25|409.85|411.75|409.35|412.25|409.85|411.75|409.35|0
1656007810000|2022-06-23 18:10:10|411.68|409.28|412.1|409.7|412.1|409.7|411.68|409.28|0
1656007820000|2022-06-23 18:10:20|412.25|409.85|412.67|410.27|412.67|410.27|412.25|409.85|0
1656007830000|2022-06-23 18:10:30|412.53|410.13|412.67|410.27|412.81|410.41|412.53|410.13|0
1656007840000|2022-06-23 18:10:40|412.1|409.7|412.39|409.99|412.39|409.99|411.96|409.56|0
1656007850000|2022-06-23 18:10:50|412.25|409.85|412.67|410.27|412.67|410.27|412.25|409.85|0
1656007860000|2022-06-23 18:11:00|412.81|410.41|413.52|411.12|413.52|411.12|412.81|410.41|0
1656007870000|2022-06-23 18:11:10|413.24|410.84|413.24|410.84|413.24|410.84|412.95|410.55|0
1656007880000|2022-06-23 18:11:20|413.52|411.12|413.52|411.12|413.52|411.12|413.38|410.98|0
1656007890000|2022-06-23 18:11:30|413.59|411.19|413.8|411.4|413.8|411.4|413.52|411.12|0
1656007900000|2022-06-23 18:11:40|413.66|411.26|413.94|411.54|413.94|411.54|413.66|411.26|0
1656007910000|2022-06-23 18:11:50|413.73|411.33|412.95|410.55|413.73|411.33|412.95|410.55|0
1656007920000|2022-06-23 18:12:00|412.67|410.27|412.39|409.99|412.67|410.27|412.39|409.99|0
1656007930000|2022-06-23 18:12:10|412.24|409.84|411.96|409.56|412.24|409.84|411.96|409.56|0
1656007940000|2022-06-23 18:12:20|412.1|409.7|412.24|409.84|412.24|409.84|411.96|409.56|0
1656007950000|2022-06-23 18:12:30|411.96|409.56|412.24|409.84|412.24|409.84|411.96|409.56|0
1656007960000|2022-06-23 18:12:40|412.1|409.7|412.24|409.84|412.24|409.84|412.1|409.7|0
1656007970000|2022-06-23 18:12:50|412.39|409.99|412.24|409.84|412.39|409.99|411.96|409.56|0
1656007980000|2022-06-23 18:13:00|411.96|409.56|411.54|409.14|412.1|409.7|411.54|409.14|0
1656007990000|2022-06-23 18:13:10|411.82|409.42|411.68|409.28|411.82|409.42|411.68|409.28|0
1656008000000|2022-06-23 18:13:20|411.96|409.56|411.68|409.28|411.96|409.56|411.68|409.28|0
1656008010000|2022-06-23 18:13:30|411.54|409.14|411.12|408.72|411.54|409.14|411.12|408.72|0
1656008020000|2022-06-23 18:13:40|410.97|408.57|411.12|408.72|411.12|408.72|410.91|408.51|0
1656008030000|2022-06-23 18:13:50|411.26|408.86|412.24|409.84|412.24|409.84|411.26|408.86|0
1656008040000|2022-06-23 18:14:00|412.1|409.7|412.24|409.84|412.24|409.84|412.1|409.7|0
1656008050000|2022-06-23 18:14:10|411.96|409.56|412.24|409.84|412.39|409.99|411.96|409.56|0
1656008060000|2022-06-23 18:14:20|412.53|410.13|412.67|410.27|412.67|410.27|412.53|410.13|0
1656008070000|2022-06-23 18:14:30|412.53|410.13|412.24|409.84|412.53|410.13|412.24|409.84|0
1656008080000|2022-06-23 18:14:40|412.39|409.99|412.53|410.13|412.53|410.13|412.24|409.84|0
1656008090000|2022-06-23 18:14:50|412.81|410.41|412.67|410.27|412.81|410.41|412.67|410.27|0
1656008100000|2022-06-23 18:15:00|412.39|409.99|412.67|410.27|412.67|410.27|412.39|409.99|0
1656008110000|2022-06-23 18:15:10|412.81|410.41|413.09|410.69|413.38|410.98|412.81|410.41|0
1656008120000|2022-06-23 18:15:20|413.37|410.97|412.95|410.55|413.37|410.97|412.81|410.41|0
1656008130000|2022-06-23 18:15:30|413.09|410.69|412.81|410.41|413.09|410.69|412.81|410.41|0
1656008140000|2022-06-23 18:15:40|413.09|410.69|413.23|410.83|413.23|410.83|412.95|410.55|0
1656008150000|2022-06-23 18:15:50|413.09|410.69|412.38|409.98|413.09|410.69|412.38|409.98|0
1656008160000|2022-06-23 18:16:00|412.6|410.2|412.6|410.2|413.09|410.69|412.6|410.2|0
1656008170000|2022-06-23 18:16:10|412.67|410.27|412.24|409.84|412.67|410.27|411.96|409.56|0
1656008180000|2022-06-23 18:16:20|412.1|409.7|411.82|409.42|412.1|409.7|411.82|409.42|0
1656008190000|2022-06-23 18:16:30|411.96|409.56|412.1|409.7|412.1|409.7|411.96|409.56|0
1656008200000|2022-06-23 18:16:40|411.96|409.56|412.1|409.7|412.1|409.7|411.96|409.56|0
1656008210000|2022-06-23 18:16:50|412.03|409.63|412.1|409.7|412.1|409.7|411.96|409.56|0
1656008220000|2022-06-23 18:17:00|411.96|409.56|412.24|409.84|412.24|409.84|411.96|409.56|0
1656008230000|2022-06-23 18:17:10|412.38|409.98|411.82|409.42|412.38|409.98|411.82|409.42|0
1656008240000|2022-06-23 18:17:20|411.96|409.56|412.1|409.7|412.1|409.7|411.82|409.42|0
1656008250000|2022-06-23 18:17:30|411.96|409.56|411.96|409.56|411.96|409.56|411.96|409.56|0
1656008260000|2022-06-23 18:17:40|411.82|409.42|411.96|409.56|411.96|409.56|411.82|409.42|0
1656008270000|2022-06-23 18:17:50|411.82|409.42|412.53|410.13|412.53|410.13|411.82|409.42|0
1656008280000|2022-06-23 18:18:00|412.67|410.27|413.09|410.69|413.09|410.69|412.67|410.27|0
1656008290000|2022-06-23 18:18:10|413.37|410.97|413.52|411.12|413.52|411.12|413.23|410.83|0
1656008300000|2022-06-23 18:18:20|413.37|410.97|413.45|411.05|413.45|411.05|413.23|410.83|0
1656008310000|2022-06-23 18:18:30|413.52|411.12|413.37|410.97|413.52|411.12|413.37|410.97|0
1656008320000|2022-06-23 18:18:40|413.23|410.83|413.37|410.97|413.37|410.97|413.23|410.83|0
1656008330000|2022-06-23 18:18:50|413.52|411.12|413.8|411.4|413.8|411.4|413.52|411.12|0
1656008340000|2022-06-23 18:19:00|413.37|410.97|413.8|411.4|413.8|411.4|413.37|410.97|0
1656008350000|2022-06-23 18:19:10|413.94|411.54|414.22|411.82|414.37|411.97|413.94|411.54|0
1656008360000|2022-06-23 18:19:20|414.08|411.68|413.37|410.97|414.08|411.68|413.37|410.97|0
1656008370000|2022-06-23 18:19:30|413.09|410.69|413.23|410.83|413.23|410.83|413.09|410.69|0
1656008380000|2022-06-23 18:19:40|413.51|411.11|413.09|410.69|413.51|411.11|413.09|410.69|0
1656008390000|2022-06-23 18:19:50|413.23|410.83|412.95|410.55|413.23|410.83|412.95|410.55|0
1656008400000|2022-06-23 18:20:00|412.81|410.41|412.95|410.55|412.95|410.55|412.67|410.27|0
1656008410000|2022-06-23 18:20:10|412.81|410.41|412.81|410.41|412.81|410.41|412.52|410.12|0
1656008420000|2022-06-23 18:20:20|412.95|410.55|412.95|410.55|412.95|410.55|412.95|410.55|0
1656008430000|2022-06-23 18:20:30|413.09|410.69|412.95|410.55|413.09|410.69|412.81|410.41|0
1656008440000|2022-06-23 18:20:40|413.45|411.05|414.08|411.68|414.08|411.68|413.45|411.05|0
1656008450000|2022-06-23 18:20:50|414.22|411.82|413.94|411.54|414.22|411.82|413.94|411.54|0
1656008460000|2022-06-23 18:21:00|414.22|411.82|414.22|411.82|414.22|411.82|414.22|411.82|0
1656008470000|2022-06-23 18:21:10|414.08|411.68|413.94|411.54|414.08|411.68|413.94|411.54|0
1656008480000|2022-06-23 18:21:20|413.8|411.4|414.22|411.82|414.22|411.82|413.8|411.4|0
1656008490000|2022-06-23 18:21:30|414.15|411.75|413.66|411.26|414.22|411.82|413.66|411.26|0
1656008500000|2022-06-23 18:21:40|413.51|411.11|413.51|411.11|413.51|411.11|413.37|410.97|0
1656008510000|2022-06-23 18:21:50|413.66|411.26|413.23|410.83|413.66|411.26|413.23|410.83|0
1656008520000|2022-06-23 18:22:00|412.88|410.48|412.52|410.12|412.88|410.48|412.46|410.06|0
1656008530000|2022-06-23 18:22:10|411.96|409.56|412.1|409.7|412.1|409.7|411.68|409.28|0
1656008540000|2022-06-23 18:22:20|412.67|410.27|412.95|410.55|413.09|410.69|412.67|410.27|0
1656008550000|2022-06-23 18:22:30|412.81|410.41|412.52|410.12|412.81|410.41|412.52|410.12|0
1656008560000|2022-06-23 18:22:40|412.38|409.98|412.24|409.84|412.52|410.12|412.24|409.84|0
1656008570000|2022-06-23 18:22:50|411.96|409.56|412.38|409.98|412.52|410.12|411.96|409.56|0
1656008580000|2022-06-23 18:23:00|412.46|410.06|412.1|409.7|412.46|410.06|412.1|409.7|0
1656008590000|2022-06-23 18:23:10|412.38|409.98|412.03|409.63|412.38|409.98|411.96|409.56|0
1656008600000|2022-06-23 18:23:20|412.38|409.98|412.1|409.7|412.38|409.98|412.1|409.7|0
1656008610000|2022-06-23 18:23:30|411.96|409.56|411.82|409.42|411.96|409.56|411.82|409.42|0
1656008620000|2022-06-23 18:23:40|411.53|409.13|411.39|408.99|411.53|409.13|411.25|408.85|0
1656008630000|2022-06-23 18:23:50|411.11|408.71|410.69|408.29|411.25|408.85|410.69|408.29|0
1656008640000|2022-06-23 18:24:00|410.83|408.43|411.39|408.99|411.68|409.28|410.83|408.43|0
1656008650000|2022-06-23 18:24:10|411.53|409.13|411.39|408.99|411.53|409.13|411.39|408.99|0
1656008660000|2022-06-23 18:24:20|411.53|409.13|411.53|409.13|412.1|409.7|411.53|409.13|0
1656008670000|2022-06-23 18:24:30|411.68|409.28|411.47|409.07|411.68|409.28|411.47|409.07|0
1656008680000|2022-06-23 18:24:40|411.39|408.99|411.68|409.28|411.68|409.28|411.39|408.99|0
1656008690000|2022-06-23 18:24:50|411.25|408.85|411.71|409.31|411.71|409.31|411.11|408.71|0
1656008700000|2022-06-23 18:25:00|411.43|409.03|411.71|409.31|411.92|409.52|411.43|409.03|0
1656008710000|2022-06-23 18:25:10|411.43|409.03|411.36|408.96|411.57|409.17|411.36|408.96|0
1656008720000|2022-06-23 18:25:20|411.57|409.17|411.71|409.31|411.71|409.31|411.43|409.03|0
1656008730000|2022-06-23 18:25:30|411.85|409.45|411.36|408.96|411.85|409.45|411.29|408.89|0
1656008740000|2022-06-23 18:25:40|411.28|408.88|412.13|409.73|412.13|409.73|411.28|408.88|0
1656008750000|2022-06-23 18:25:50|412.06|409.66|412.41|410.01|412.41|410.01|412.06|409.66|0
1656008760000|2022-06-23 18:26:00|412.69|410.29|412.41|410.01|412.69|410.29|412.41|410.01|0
1656008770000|2022-06-23 18:26:10|412.27|409.87|411.85|409.45|412.27|409.87|411.71|409.31|0
1656008780000|2022-06-23 18:26:20|411.99|409.59|412.27|409.87|412.27|409.87|411.99|409.59|0
1656008790000|2022-06-23 18:26:30|411.99|409.59|411.85|409.45|411.99|409.59|411.85|409.45|0
1656008800000|2022-06-23 18:26:40|411.71|409.31|411.85|409.45|411.85|409.45|411.71|409.31|0
1656008810000|2022-06-23 18:26:50|411.99|409.59|411.43|409.03|411.99|409.59|411.43|409.03|0
1656008820000|2022-06-23 18:27:00|411.57|409.17|411.43|409.03|411.57|409.17|411.43|409.03|0
1656008830000|2022-06-23 18:27:10|411.57|409.17|411.43|409.03|411.57|409.17|411.14|408.74|0
1656008840000|2022-06-23 18:27:20|411.28|408.88|411.28|408.88|411.5|409.1|411.28|408.88|0
1656008850000|2022-06-23 18:27:30|411.14|408.74|411.14|408.74|411.28|408.88|411|408.6|0
1656008860000|2022-06-23 18:27:40|411|408.6|411.14|408.74|411.14|408.74|411|408.6|0
1656008870000|2022-06-23 18:27:50|411|408.6|410.86|408.46|411|408.6|410.86|408.46|0
1656008880000|2022-06-23 18:28:00|411|408.6|410.58|408.18|411|408.6|410.58|408.18|0
1656008890000|2022-06-23 18:28:10|410.16|407.76|409.88|407.48|410.16|407.76|409.88|407.48|0
1656008900000|2022-06-23 18:28:20|410.02|407.62|410.02|407.62|410.16|407.76|410.02|407.62|0
1656008910000|2022-06-23 18:28:30|410.44|408.04|409.88|407.48|410.44|408.04|409.88|407.48|0
1656008920000|2022-06-23 18:28:40|409.6|407.2|409.18|406.78|409.6|407.2|409.18|406.78|0
1656008930000|2022-06-23 18:28:50|409.32|406.92|409.46|407.06|409.53|407.13|409.32|406.92|0
1656008940000|2022-06-23 18:29:00|409.6|407.2|409.6|407.2|409.6|407.2|409.46|407.06|0
1656008950000|2022-06-23 18:29:10|409.74|407.34|409.74|407.34|409.88|407.48|409.74|407.34|0
1656008960000|2022-06-23 18:29:20|409.46|407.06|409.74|407.34|409.74|407.34|409.46|407.06|0
1656008970000|2022-06-23 18:29:30|409.88|407.48|409.88|407.48|410.02|407.62|409.88|407.48|0
1656008980000|2022-06-23 18:29:40|409.74|407.34|409.74|407.34|409.74|407.34|409.6|407.2|0
1656008990000|2022-06-23 18:29:50|409.6|407.2|409.6|407.2|409.6|407.2|409.46|407.06|0
1656009000000|2022-06-23 18:30:00|409.74|407.34|409.6|407.2|409.74|407.34|409.46|407.06|0
1656009010000|2022-06-23 18:30:10|409.53|407.13|409.74|407.34|409.74|407.34|409.46|407.06|0
1656009020000|2022-06-23 18:30:20|409.88|407.48|409.74|407.34|409.88|407.48|409.74|407.34|0
1656009030000|2022-06-23 18:30:30|409.6|407.2|409.6|407.2|409.74|407.34|409.6|407.2|0
1656009040000|2022-06-23 18:30:40|409.32|406.92|408.75|406.35|409.32|406.92|408.75|406.35|0
1656009050000|2022-06-23 18:30:50|408.61|406.21|408.19|405.79|408.61|406.21|408.19|405.79|0
1656009060000|2022-06-23 18:31:00|408.89|406.49|408.47|406.07|408.89|406.49|408.47|406.07|0
1656009070000|2022-06-23 18:31:10|408.19|405.79|407.77|405.37|408.19|405.79|407.35|404.95|0
1656009080000|2022-06-23 18:31:20|407.91|405.51|407.77|405.37|408.33|405.93|407.77|405.37|0
1656009090000|2022-06-23 18:31:30|407.63|405.23|407.35|404.95|407.63|405.23|407.21|404.81|0
1656009100000|2022-06-23 18:31:40|407.21|404.81|407.63|405.23|407.71|405.31|407.21|404.81|0
1656009110000|2022-06-23 18:31:50|408.05|405.65|407.49|405.09|408.05|405.65|407.49|405.09|0
1656009120000|2022-06-23 18:32:00|407.63|405.23|407.21|404.81|407.63|405.23|407.07|404.67|0
1656009130000|2022-06-23 18:32:10|406.93|404.53|407.07|404.67|407.07|404.67|406.93|404.53|0
1656009140000|2022-06-23 18:32:20|406.93|404.53|406.38|403.98|406.93|404.53|406.38|403.98|0
1656009150000|2022-06-23 18:32:30|406.24|403.84|406.24|403.84|406.24|403.84|406.1|403.7|0
1656009160000|2022-06-23 18:32:40|406.37|403.97|406.65|404.25|406.79|404.39|406.37|403.97|0
1656009170000|2022-06-23 18:32:50|406.51|404.11|406.24|403.84|406.51|404.11|406.24|403.84|0
1656009180000|2022-06-23 18:33:00|406.1|403.7|406.24|403.84|406.24|403.84|405.96|403.56|0
1656009190000|2022-06-23 18:33:10|406.37|403.97|406.65|404.25|406.65|404.25|406.37|403.97|0
1656009200000|2022-06-23 18:33:20|406.1|403.7|406.1|403.7|406.1|403.7|406.1|403.7|0
1656009210000|2022-06-23 18:33:30|405.96|403.56|405.82|403.42|405.96|403.56|405.82|403.42|0
1656009220000|2022-06-23 18:33:40|405.68|403.28|406.23|403.83|406.23|403.83|405.68|403.28|0
1656009230000|2022-06-23 18:33:50|405.82|403.42|405.82|403.42|405.82|403.42|405.82|403.42|0
1656009240000|2022-06-23 18:34:00|405.68|403.28|405.96|403.56|405.96|403.56|405.54|403.14|0
1656009250000|2022-06-23 18:34:10|406.23|403.83|405.68|403.28|406.23|403.83|405.68|403.28|0
1656009260000|2022-06-23 18:34:20|405.4|403|405.26|402.86|405.54|403.14|405.26|402.86|0
1656009270000|2022-06-23 18:34:30|405.12|402.72|405.12|402.72|405.12|402.72|404.98|402.58|0
1656009280000|2022-06-23 18:34:40|405.26|402.86|405.26|402.86|405.4|403|405.26|402.86|0
1656009290000|2022-06-23 18:34:50|405.4|403|405.68|403.28|405.68|403.28|405.4|403|0
1656009300000|2022-06-23 18:35:00|405.82|403.42|405.54|403.14|405.82|403.42|405.54|403.14|0
1656009310000|2022-06-23 18:35:10|406.79|404.39|406.93|404.53|406.93|404.53|406.79|404.39|0
1656009320000|2022-06-23 18:35:20|407.07|404.67|407.07|404.67|407.07|404.67|406.93|404.53|0
1656009330000|2022-06-23 18:35:30|406.93|404.53|406.65|404.25|406.93|404.53|406.65|404.25|0
1656009340000|2022-06-23 18:35:40|406.79|404.39|406.93|404.53|406.93|404.53|406.65|404.25|0
1656009350000|2022-06-23 18:35:50|405.5|403.1|405.64|403.24|405.64|403.24|405.5|403.1|0
1656009360000|2022-06-23 18:36:00|405.5|403.1|405.5|403.1|405.5|403.1|405.36|402.96|0
1656009370000|2022-06-23 18:36:10|405.43|403.03|405.64|403.24|405.64|403.24|405.43|403.03|0
1656009380000|2022-06-23 18:36:20|405.78|403.38|405.92|403.52|405.92|403.52|405.78|403.38|0
1656009390000|2022-06-23 18:36:30|406.06|403.66|406.2|403.8|406.2|403.8|406.06|403.66|0
1656009400000|2022-06-23 18:36:40|406.06|403.66|405.92|403.52|406.06|403.66|405.92|403.52|0
1656009410000|2022-06-23 18:36:50|405.78|403.38|406.34|403.94|406.34|403.94|405.78|403.38|0
1656009420000|2022-06-23 18:37:00|406.2|403.8|406.2|403.8|406.2|403.8|406.2|403.8|0
1656009430000|2022-06-23 18:37:10|406.06|403.66|405.92|403.52|406.06|403.66|405.92|403.52|0
1656009440000|2022-06-23 18:37:20|405.64|403.24|405.08|402.68|405.78|403.38|405.08|402.68|0
1656009450000|2022-06-23 18:37:30|405.22|402.82|405.5|403.1|405.5|403.1|405.22|402.82|0
1656009460000|2022-06-23 18:37:40|405.22|402.82|405.5|403.1|405.5|403.1|405.22|402.82|0
1656009470000|2022-06-23 18:37:50|405.22|402.82|405.08|402.68|405.22|402.82|405.08|402.68|0
1656009480000|2022-06-23 18:38:00|404.94|402.54|404.66|402.26|404.94|402.54|404.52|402.12|0
1656009490000|2022-06-23 18:38:10|404.8|402.4|404.25|401.85|404.8|402.4|404.25|401.85|0
1656009500000|2022-06-23 18:38:20|404.52|402.12|404.25|401.85|404.52|402.12|404.25|401.85|0
1656009510000|2022-06-23 18:38:30|404.11|401.71|404.38|401.98|404.38|401.98|404.11|401.71|0
1656009520000|2022-06-23 18:38:40|404.25|401.85|404.25|401.85|404.38|401.98|404.25|401.85|0
1656009540000|2022-06-23 18:39:00|404.11|401.71|404.52|402.12|404.52|402.12|403.83|401.43|0
1656009550000|2022-06-23 18:39:10|404.8|402.4|405.08|402.68|405.08|402.68|404.8|402.4|0
1656009560000|2022-06-23 18:39:20|404.8|402.4|406.76|404.36|406.97|404.57|404.8|402.4|0
1656009570000|2022-06-23 18:39:30|406.48|404.08|405.78|403.38|406.48|404.08|405.78|403.38|0
1656009580000|2022-06-23 18:39:40|405.64|403.24|405.08|402.68|405.64|403.24|405.08|402.68|0
1656009590000|2022-06-23 18:39:50|404.66|402.26|404.52|402.12|404.94|402.54|404.52|402.12|0
1656009600000|2022-06-23 18:40:00|404.6|402.2|405.08|402.68|405.08|402.68|404.6|402.2|0
1656009610000|2022-06-23 18:40:10|404.66|402.26|404.66|402.26|405.08|402.68|404.66|402.26|0
1656009620000|2022-06-23 18:40:20|404.8|402.4|405.36|402.96|405.36|402.96|404.8|402.4|0
1656009630000|2022-06-23 18:40:30|405.5|403.1|405.22|402.82|405.5|403.1|405.22|402.82|0
1656009640000|2022-06-23 18:40:40|405.36|402.96|405.5|403.1|405.5|403.1|405.22|402.82|0
1656009650000|2022-06-23 18:40:50|405.43|403.03|405.64|403.24|405.64|403.24|405.43|403.03|0
1656009660000|2022-06-23 18:41:00|405.78|403.38|405.78|403.38|405.78|403.38|405.64|403.24|0
1656009670000|2022-06-23 18:41:10|405.92|403.52|405.22|402.82|405.92|403.52|405.22|402.82|0
1656009680000|2022-06-23 18:41:20|405.64|403.24|405.22|402.82|405.64|403.24|405.22|402.82|0
1656009690000|2022-06-23 18:41:30|405.08|402.68|405.5|403.1|405.5|403.1|405.08|402.68|0
1656009700000|2022-06-23 18:41:40|405.78|403.38|405.92|403.52|405.92|403.52|405.78|403.38|0
1656009710000|2022-06-23 18:41:50|405.78|403.38|406.13|403.73|406.13|403.73|405.78|403.38|0
1656009720000|2022-06-23 18:42:00|406.06|403.66|406.06|403.66|406.2|403.8|406.06|403.66|0
1656009730000|2022-06-23 18:42:10|405.92|403.52|405.22|402.82|405.92|403.52|405.22|402.82|0
1656009740000|2022-06-23 18:42:20|405.15|402.75|405.08|402.68|405.15|402.75|405.08|402.68|0
1656009750000|2022-06-23 18:42:30|405.22|402.82|405.78|403.38|405.78|403.38|405.22|402.82|0
1656009760000|2022-06-23 18:42:40|405.92|403.52|405.92|403.52|405.92|403.52|405.92|403.52|0
1656009770000|2022-06-23 18:42:50|405.78|403.38|405.78|403.38|405.92|403.52|405.78|403.38|0
1656009780000|2022-06-23 18:43:00|405.92|403.52|405.5|403.1|405.92|403.52|405.5|403.1|0
1656009790000|2022-06-23 18:43:10|405.36|402.96|405.64|403.24|405.64|403.24|405.36|402.96|0
1656009800000|2022-06-23 18:43:20|405.5|403.1|405.64|403.24|405.78|403.38|405.5|403.1|0
1656009810000|2022-06-23 18:43:30|405.5|403.1|405.71|403.31|405.71|403.31|405.5|403.1|0
1656009820000|2022-06-23 18:43:40|405.64|403.24|405.92|403.52|405.92|403.52|405.5|403.1|0
1656009830000|2022-06-23 18:43:50|406.06|403.66|406.13|403.73|406.2|403.8|406.06|403.66|0
1656009840000|2022-06-23 18:44:00|406.06|403.66|406.06|403.66|406.06|403.66|405.78|403.38|0
1656009850000|2022-06-23 18:44:10|406.2|403.8|406.2|403.8|406.34|403.94|406.06|403.66|0
1656009860000|2022-06-23 18:44:20|406.34|403.94|405.92|403.52|406.34|403.94|405.92|403.52|0
1656009870000|2022-06-23 18:44:30|406.06|403.66|406.06|403.66|406.06|403.66|406.06|403.66|0
1656009880000|2022-06-23 18:44:40|405.92|403.52|405.64|403.24|405.92|403.52|405.64|403.24|0
1656009890000|2022-06-23 18:44:50|405.92|403.52|405.78|403.38|405.92|403.52|405.78|403.38|0
1656009900000|2022-06-23 18:45:00|405.92|403.52|406.06|403.66|406.06|403.66|405.78|403.38|0
1656009910000|2022-06-23 18:45:10|405.92|403.52|405.78|403.38|406.06|403.66|405.78|403.38|0
1656009920000|2022-06-23 18:45:20|405.92|403.52|406.2|403.8|406.27|403.87|405.92|403.52|0
1656009930000|2022-06-23 18:45:30|406.27|403.87|406.47|404.07|406.47|404.07|406.27|403.87|0
1656009940000|2022-06-23 18:45:40|406.55|404.15|406.89|404.49|406.89|404.49|406.55|404.15|0
1656009950000|2022-06-23 18:45:50|407.03|404.63|407.03|404.63|407.03|404.63|406.89|404.49|0
1656009960000|2022-06-23 18:46:00|407.17|404.77|407.31|404.91|407.31|404.91|407.03|404.63|0
1656009970000|2022-06-23 18:46:10|407.45|405.05|407.59|405.19|407.59|405.19|407.45|405.05|0
1656009980000|2022-06-23 18:46:20|407.45|405.05|407.59|405.19|407.59|405.19|407.31|404.91|0
1656010000000|2022-06-23 18:46:40|407.45|405.05|407.59|405.19|407.59|405.19|407.45|405.05|0
1656010010000|2022-06-23 18:46:50|408.01|405.61|407.73|405.33|408.01|405.61|407.73|405.33|0
1656010020000|2022-06-23 18:47:00|407.59|405.19|407.73|405.33|407.73|405.33|407.59|405.19|0
1656010030000|2022-06-23 18:47:10|407.59|405.19|407.59|405.19|407.59|405.19|407.59|405.19|0
1656010040000|2022-06-23 18:47:20|407.45|405.05|407.45|405.05|407.45|405.05|407.45|405.05|0
1656010050000|2022-06-23 18:47:30|407.59|405.19|406.89|404.49|407.59|405.19|406.89|404.49|0
1656010060000|2022-06-23 18:47:40|406.75|404.35|407.17|404.77|407.17|404.77|406.75|404.35|0
1656010070000|2022-06-23 18:47:50|407.03|404.63|406.89|404.49|407.03|404.63|406.89|404.49|0
1656010080000|2022-06-23 18:48:00|406.61|404.21|406.33|403.93|406.61|404.21|406.33|403.93|0
1656010090000|2022-06-23 18:48:10|406.47|404.07|406.33|403.93|406.47|404.07|406.19|403.79|0
1656010100000|2022-06-23 18:48:20|406.27|403.87|406.19|403.79|406.27|403.87|406.05|403.65|0
1656010110000|2022-06-23 18:48:30|406.33|403.93|406.33|403.93|406.33|403.93|406.33|403.93|0
1656010120000|2022-06-23 18:48:40|406.19|403.79|406.33|403.93|406.33|403.93|406.19|403.79|0
1656010130000|2022-06-23 18:48:50|406.41|404.01|406.05|403.65|406.41|404.01|406.05|403.65|0
1656010140000|2022-06-23 18:49:00|406.19|403.79|406.61|404.21|406.75|404.35|406.19|403.79|0
1656010150000|2022-06-23 18:49:10|406.75|404.35|406.61|404.21|406.75|404.35|406.33|403.93|0
1656010160000|2022-06-23 18:49:20|406.89|404.49|406.75|404.35|406.89|404.49|406.75|404.35|0
1656010170000|2022-06-23 18:49:30|406.89|404.49|406.89|404.49|407.03|404.63|406.89|404.49|0
1656010180000|2022-06-23 18:49:40|407.03|404.63|407.03|404.63|407.03|404.63|406.75|404.35|0
1656010190000|2022-06-23 18:49:50|407.17|404.77|406.75|404.35|407.17|404.77|406.75|404.35|0
1656010200000|2022-06-23 18:50:00|406.89|404.49|406.75|404.35|406.89|404.49|406.61|404.21|0
1656010210000|2022-06-23 18:50:10|406.61|404.21|406.47|404.07|406.61|404.21|406.47|404.07|0
1656010220000|2022-06-23 18:50:20|406.33|403.93|406.61|404.21|406.61|404.21|406.33|403.93|0
1656010230000|2022-06-23 18:50:30|406.75|404.35|406.33|403.93|406.75|404.35|406.33|403.93|0
1656010240000|2022-06-23 18:50:40|406.19|403.79|406.33|403.93|406.33|403.93|406.05|403.65|0
1656010250000|2022-06-23 18:50:50|406.19|403.79|406.05|403.65|406.19|403.79|406.05|403.65|0
1656010260000|2022-06-23 18:51:00|405.91|403.51|405.91|403.51|406.05|403.65|405.91|403.51|0
1656010270000|2022-06-23 18:51:10|406.19|403.79|406.33|403.93|406.33|403.93|406.19|403.79|0
1656010280000|2022-06-23 18:51:20|406.47|404.07|406.19|403.79|406.47|404.07|406.19|403.79|0
1656010290000|2022-06-23 18:51:30|406.33|403.93|406.05|403.65|406.33|403.93|406.05|403.65|0
1656010300000|2022-06-23 18:51:40|406.19|403.79|406.19|403.79|406.19|403.79|406.05|403.65|0
1656010310000|2022-06-23 18:51:50|406.05|403.65|406.33|403.93|406.33|403.93|406.05|403.65|0
1656010320000|2022-06-23 18:52:00|406.61|404.21|406.47|404.07|406.75|404.35|406.47|404.07|0
1656010340000|2022-06-23 18:52:20|406.33|403.93|406.68|404.28|406.68|404.28|406.33|403.93|0
1656010350000|2022-06-23 18:52:30|406.47|404.07|406.61|404.21|406.61|404.21|406.47|404.07|0
1656010360000|2022-06-23 18:52:40|406.47|404.07|406.47|404.07|406.47|404.07|406.33|403.93|0
1656010370000|2022-06-23 18:52:50|406.75|404.35|406.47|404.07|406.75|404.35|406.47|404.07|0
1656010380000|2022-06-23 18:53:00|406.61|404.21|406.75|404.35|406.75|404.35|406.61|404.21|0
1656010390000|2022-06-23 18:53:10|406.61|404.21|406.75|404.35|406.89|404.49|406.61|404.21|0
1656010400000|2022-06-23 18:53:20|407.03|404.63|407.17|404.77|407.17|404.77|407.03|404.63|0
1656010410000|2022-06-23 18:53:30|407.03|404.63|406.75|404.35|407.03|404.63|406.75|404.35|0
1656010420000|2022-06-23 18:53:40|406.61|404.21|406.47|404.07|406.61|404.21|406.47|404.07|0
1656010430000|2022-06-23 18:53:50|406.33|403.93|406.61|404.21|406.75|404.35|406.33|403.93|0
1656010440000|2022-06-23 18:54:00|406.68|404.28|406.75|404.35|406.89|404.49|406.68|404.28|0
1656010450000|2022-06-23 18:54:10|406.61|404.21|406.33|403.93|406.75|404.35|406.33|403.93|0
1656010460000|2022-06-23 18:54:20|406.47|404.07|406.19|403.79|406.47|404.07|406.19|403.79|0
1656010470000|2022-06-23 18:54:30|406.33|403.93|406.33|403.93|406.33|403.93|406.33|403.93|0
1656010480000|2022-06-23 18:54:40|406.19|403.79|406.19|403.79|406.19|403.79|406.12|403.72|0
1656010490000|2022-06-23 18:54:50|406.4|404|406.33|403.93|406.4|404|406.33|403.93|0
1656010500000|2022-06-23 18:55:00|406.89|404.49|407.31|404.91|407.31|404.91|406.89|404.49|0
1656010510000|2022-06-23 18:55:10|407.38|404.98|407.59|405.19|407.59|405.19|407.38|404.98|0
1656010520000|2022-06-23 18:55:20|407.31|404.91|406.89|404.49|407.31|404.91|406.89|404.49|0
1656010530000|2022-06-23 18:55:30|407.31|404.91|407.17|404.77|407.31|404.91|407.17|404.77|0
1656010540000|2022-06-23 18:55:40|407.1|404.7|406.89|404.49|407.1|404.7|406.89|404.49|0
1656010550000|2022-06-23 18:55:50|406.75|404.35|407.03|404.63|407.31|404.91|406.75|404.35|0
1656010560000|2022-06-23 18:56:00|406.61|404.21|407.31|404.91|407.31|404.91|406.47|404.07|0
1656010570000|2022-06-23 18:56:10|407.17|404.77|406.75|404.35|407.17|404.77|406.75|404.35|0
1656010580000|2022-06-23 18:56:20|406.89|404.49|406.89|404.49|406.89|404.49|406.82|404.42|0
1656010590000|2022-06-23 18:56:30|406.75|404.35|406.75|404.35|406.89|404.49|406.75|404.35|0
1656010610000|2022-06-23 18:56:50|406.61|404.21|406.61|404.21|406.61|404.21|406.61|404.21|0
1656010620000|2022-06-23 18:57:00|406.89|404.49|406.89|404.49|406.89|404.49|406.75|404.35|0
1656010630000|2022-06-23 18:57:10|406.96|404.56|407.03|404.63|407.03|404.63|406.89|404.49|0
1656010640000|2022-06-23 18:57:20|407.31|404.91|407.38|404.98|407.38|404.98|407.03|404.63|0
1656010650000|2022-06-23 18:57:30|407.59|405.19|406.89|404.49|407.59|405.19|406.89|404.49|0
1656010660000|2022-06-23 18:57:40|407.03|404.63|406.96|404.56|407.03|404.63|406.89|404.49|0
1656010670000|2022-06-23 18:57:50|407.03|404.63|406.89|404.49|407.03|404.63|406.89|404.49|0
1656010680000|2022-06-23 18:58:00|406.75|404.35|406.82|404.42|406.82|404.42|406.75|404.35|0
1656010690000|2022-06-23 18:58:10|406.75|404.35|406.89|404.49|407.03|404.63|406.75|404.35|0
1656010700000|2022-06-23 18:58:20|406.75|404.35|406.61|404.21|406.75|404.35|406.61|404.21|0
1656010710000|2022-06-23 18:58:30|406.47|404.07|406.19|403.79|406.47|404.07|406.19|403.79|0
1656010720000|2022-06-23 18:58:40|406.05|403.65|405.91|403.51|406.19|403.79|405.91|403.51|0
1656010730000|2022-06-23 18:58:50|406.05|403.65|406.05|403.65|406.05|403.65|406.05|403.65|0
1656010740000|2022-06-23 18:59:00|406.19|403.79|406.33|403.93|406.33|403.93|406.19|403.79|0
1656010750000|2022-06-23 18:59:10|406.05|403.65|406.75|404.35|406.75|404.35|406.05|403.65|0
1656010760000|2022-06-23 18:59:20|406.33|403.93|406.33|403.93|406.47|404.07|406.33|403.93|0
1656010770000|2022-06-23 18:59:30|406.47|404.07|406.47|404.07|406.61|404.21|406.47|404.07|0
1656010780000|2022-06-23 18:59:40|406.33|403.93|406.19|403.79|406.33|403.93|406.05|403.65|0
1656010790000|2022-06-23 18:59:50|406.05|403.65|405.91|403.51|406.05|403.65|405.91|403.51|0
1656010800000|2022-06-23 19:00:00|405.77|403.37|405.77|403.37|405.98|403.58|405.77|403.37|0
1656010810000|2022-06-23 19:00:10|406.19|403.79|406.75|404.35|406.82|404.42|406.19|403.79|0
1656010820000|2022-06-23 19:00:20|406.47|404.07|406.47|404.07|406.47|404.07|406.19|403.79|0
1656010830000|2022-06-23 19:00:30|406.89|404.49|406.75|404.35|406.89|404.49|406.61|404.21|0
1656010840000|2022-06-23 19:00:40|406.47|404.07|406.47|404.07|406.47|404.07|406.47|404.07|0
1656010850000|2022-06-23 19:00:50|406.61|404.21|406.61|404.21|406.61|404.21|406.47|404.07|0
1656010860000|2022-06-23 19:01:00|406.89|404.49|407.87|405.47|407.87|405.47|406.89|404.49|0
1656010870000|2022-06-23 19:01:10|408.01|405.61|407.87|405.47|408.15|405.75|407.87|405.47|0
1656010880000|2022-06-23 19:01:20|407.59|405.19|407.87|405.47|408.15|405.75|407.59|405.19|0
1656010890000|2022-06-23 19:01:30|407.73|405.33|406.47|404.07|407.73|405.33|406.47|404.07|0
1656010900000|2022-06-23 19:01:40|406.33|403.93|406.47|404.07|406.47|404.07|406.33|403.93|0
1656010910000|2022-06-23 19:01:50|406.33|403.93|406.19|403.79|406.33|403.93|406.19|403.79|0
1656010920000|2022-06-23 19:02:00|406.05|403.65|406.33|403.93|406.33|403.93|406.05|403.65|0
1656010930000|2022-06-23 19:02:10|406.05|403.65|406.19|403.79|406.19|403.79|406.05|403.65|0
1656010940000|2022-06-23 19:02:20|406.05|403.65|406.05|403.65|406.05|403.65|405.91|403.51|0
1656010950000|2022-06-23 19:02:30|406.19|403.79|405.63|403.23|406.19|403.79|405.63|403.23|0
1656010960000|2022-06-23 19:02:40|405.49|403.09|404.93|402.53|405.49|403.09|404.93|402.53|0
1656010970000|2022-06-23 19:02:50|405.35|402.95|405.77|403.37|405.77|403.37|405.35|402.95|0
1656010980000|2022-06-23 19:03:00|405.91|403.51|405.7|403.3|405.91|403.51|405.7|403.3|0
1656010990000|2022-06-23 19:03:10|405.21|402.81|405.42|403.02|405.42|403.02|405.07|402.67|0
1656011000000|2022-06-23 19:03:20|405.35|402.95|405.21|402.81|405.63|403.23|405.21|402.81|0
1656011010000|2022-06-23 19:03:30|405.35|402.95|405.21|402.81|405.35|402.95|405.21|402.81|0
1656011020000|2022-06-23 19:03:40|405.35|402.95|405.49|403.09|405.49|403.09|405.21|402.81|0
1656011030000|2022-06-23 19:03:50|405.35|402.95|405.49|403.09|405.63|403.23|405.35|402.95|0
1656011040000|2022-06-23 19:04:00|405.35|402.95|405.49|403.09|405.63|403.23|405.35|402.95|0
1656011050000|2022-06-23 19:04:10|405.35|402.95|405.35|402.95|405.49|403.09|405.35|402.95|0
1656011060000|2022-06-23 19:04:20|405.07|402.67|404.93|402.53|405.07|402.67|404.93|402.53|0
1656011070000|2022-06-23 19:04:30|405.07|402.67|405.07|402.67|405.07|402.67|405.07|402.67|0
1656011080000|2022-06-23 19:04:40|405.21|402.81|405.07|402.67|405.21|402.81|405.07|402.67|0
1656011090000|2022-06-23 19:04:50|404.87|402.47|404.93|402.53|405|402.6|404.79|402.39|0
1656011100000|2022-06-23 19:05:00|405.14|402.74|405.07|402.67|405.49|403.09|404.93|402.53|0
1656011110000|2022-06-23 19:05:10|404.93|402.53|404.93|402.53|404.93|402.53|404.93|402.53|0
1656011120000|2022-06-23 19:05:20|405.07|402.67|404.93|402.53|405.21|402.81|404.93|402.53|0
1656011130000|2022-06-23 19:05:30|405.07|402.67|404.79|402.39|405.07|402.67|404.79|402.39|0
1656011140000|2022-06-23 19:05:40|404.65|402.25|404.79|402.39|405.21|402.81|404.65|402.25|0
1656011150000|2022-06-23 19:05:50|404.93|402.53|404.79|402.39|404.93|402.53|404.79|402.39|0
1656011160000|2022-06-23 19:06:00|404.51|402.11|405.21|402.81|405.21|402.81|404.51|402.11|0
1656011170000|2022-06-23 19:06:10|405.07|402.67|404.79|402.39|405.07|402.67|404.79|402.39|0
1656011180000|2022-06-23 19:06:20|404.65|402.25|404.65|402.25|404.79|402.39|404.65|402.25|0
1656011190000|2022-06-23 19:06:30|404.79|402.39|404.65|402.25|404.79|402.39|404.65|402.25|0
1656011200000|2022-06-23 19:06:40|404.51|402.11|404.1|401.7|404.51|402.11|404.1|401.7|0
1656011210000|2022-06-23 19:06:50|403.96|401.56|403.96|401.56|403.96|401.56|403.68|401.28|0
1656011220000|2022-06-23 19:07:00|403.68|401.28|403.54|401.14|403.68|401.28|403.54|401.14|0
1656011230000|2022-06-23 19:07:10|403.4|401|402.98|400.58|403.4|401|402.98|400.58|0
1656011240000|2022-06-23 19:07:20|403.12|400.72|403.12|400.72|403.26|400.86|402.98|400.58|0
1656011250000|2022-06-23 19:07:30|403.26|400.86|403.4|401|403.4|401|403.26|400.86|0
1656011260000|2022-06-23 19:07:40|403.26|400.86|403.4|401|403.4|401|403.26|400.86|0
1656011270000|2022-06-23 19:07:50|403.68|401.28|404.1|401.7|404.1|401.7|403.68|401.28|0
1656011280000|2022-06-23 19:08:00|404.23|401.83|404.23|401.83|404.23|401.83|403.82|401.42|0
1656011290000|2022-06-23 19:08:10|403.82|401.42|403.82|401.42|403.96|401.56|403.82|401.42|0
1656011300000|2022-06-23 19:08:20|403.68|401.28|403.54|401.14|403.82|401.42|403.54|401.14|0
1656011310000|2022-06-23 19:08:30|403.4|401|403.4|401|403.54|401.14|403.4|401|0
1656011320000|2022-06-23 19:08:40|403.26|400.86|403.82|401.42|403.82|401.42|403.26|400.86|0
1656011330000|2022-06-23 19:08:50|404.1|401.7|404.37|401.97|404.37|401.97|404.1|401.7|0
1656011340000|2022-06-23 19:09:00|404.51|402.11|404.79|402.39|404.93|402.53|404.51|402.11|0
1656011350000|2022-06-23 19:09:10|404.93|402.53|404.93|402.53|405.07|402.67|404.93|402.53|0
1656011360000|2022-06-23 19:09:20|404.79|402.39|404.79|402.39|405|402.6|404.79|402.39|0
1656011370000|2022-06-23 19:09:30|404.93|402.53|404.93|402.53|404.93|402.53|404.93|402.53|0
1656011380000|2022-06-23 19:09:40|405.07|402.67|404.79|402.39|405.07|402.67|404.79|402.39|0
1656011390000|2022-06-23 19:09:50|404.37|401.97|404.09|401.69|404.37|401.97|404.09|401.69|0
1656011400000|2022-06-23 19:10:00|403.96|401.56|404.09|401.69|404.09|401.69|403.96|401.56|0
1656011410000|2022-06-23 19:10:10|403.96|401.56|403.82|401.42|404.09|401.69|403.82|401.42|0
1656011420000|2022-06-23 19:10:20|403.96|401.56|404.37|401.97|404.37|401.97|403.96|401.56|0
1656011430000|2022-06-23 19:10:30|404.51|402.11|404.65|402.25|404.65|402.25|404.37|401.97|0
1656011440000|2022-06-23 19:10:40|404.51|402.11|404.23|401.83|404.51|402.11|404.23|401.83|0
1656011450000|2022-06-23 19:10:50|404.37|401.97|404.09|401.69|404.37|401.97|404.09|401.69|0
1656011460000|2022-06-23 19:11:00|404.23|401.83|404.23|401.83|404.23|401.83|404.09|401.69|0
1656011470000|2022-06-23 19:11:10|404.37|401.97|404.37|401.97|404.37|401.97|404.09|401.69|0
1656011480000|2022-06-23 19:11:20|404.09|401.69|404.37|401.97|404.37|401.97|404.09|401.69|0
1656011490000|2022-06-23 19:11:30|404.51|402.11|405.21|402.81|405.21|402.81|404.51|402.11|0
1656011500000|2022-06-23 19:11:40|405.35|402.95|405.49|403.09|405.49|403.09|405.21|402.81|0
1656011510000|2022-06-23 19:11:50|405.07|402.67|405.07|402.67|405.21|402.81|405.07|402.67|0
1656011520000|2022-06-23 19:12:00|404.79|402.39|404.65|402.25|404.79|402.39|404.51|402.11|0
1656011530000|2022-06-23 19:12:10|404.79|402.39|404.37|401.97|404.79|402.39|404.37|401.97|0
1656011540000|2022-06-23 19:12:20|404.23|401.83|404.09|401.69|404.23|401.83|404.09|401.69|0
1656011550000|2022-06-23 19:12:30|403.95|401.55|403.95|401.55|404.09|401.69|403.95|401.55|0
1656011560000|2022-06-23 19:12:40|403.82|401.42|403.54|401.14|403.82|401.42|403.54|401.14|0
1656011570000|2022-06-23 19:12:50|403.4|401|403.4|401|403.4|401|403.26|400.86|0
1656011580000|2022-06-23 19:13:00|403.26|400.86|403.54|401.14|403.54|401.14|403.26|400.86|0
1656011590000|2022-06-23 19:13:10|403.75|401.35|403.68|401.28|403.82|401.42|403.68|401.28|0
1656011600000|2022-06-23 19:13:20|403.82|401.42|403.54|401.14|403.82|401.42|403.54|401.14|0
1656011610000|2022-06-23 19:13:30|403.4|401|403.95|401.55|404.09|401.69|403.4|401|0
1656011620000|2022-06-23 19:13:40|404.09|401.69|404.09|401.69|404.09|401.69|403.81|401.41|0
1656011630000|2022-06-23 19:13:50|403.95|401.55|404.23|401.83|404.37|401.97|403.95|401.55|0
1656011640000|2022-06-23 19:14:00|404.09|401.69|403.95|401.55|404.23|401.83|403.95|401.55|0
1656011650000|2022-06-23 19:14:10|404.09|401.69|404.23|401.83|404.23|401.83|403.68|401.28|0
1656011660000|2022-06-23 19:14:20|404.09|401.69|404.37|401.97|404.37|401.97|404.09|401.69|0
1656011670000|2022-06-23 19:14:30|403.95|401.55|403.95|401.55|404.23|401.83|403.95|401.55|0
1656011680000|2022-06-23 19:14:40|404.09|401.69|403.81|401.41|404.09|401.69|403.81|401.41|0
1656011690000|2022-06-23 19:14:50|403.68|401.28|403.61|401.21|403.68|401.28|403.54|401.14|0
1656011700000|2022-06-23 19:15:00|403.54|401.14|403.47|401.07|403.68|401.28|403.4|401|0
1656011710000|2022-06-23 19:15:10|403.61|401.21|403.26|400.86|403.61|401.21|403.26|400.86|0
1656011720000|2022-06-23 19:15:20|403.12|400.72|403.12|400.72|403.26|400.86|403.12|400.72|0
1656011730000|2022-06-23 19:15:30|403.26|400.86|403.4|401|403.4|401|403.26|400.86|0
1656011740000|2022-06-23 19:15:40|403.54|401.14|403.54|401.14|403.54|401.14|403.26|400.86|0
1656011750000|2022-06-23 19:15:50|403.68|401.28|403.68|401.28|403.81|401.41|403.68|401.28|0
1656011760000|2022-06-23 19:16:00|403.54|401.14|403.81|401.41|403.81|401.41|403.54|401.14|0
1656011770000|2022-06-23 19:16:10|403.95|401.55|404.37|401.97|404.65|402.25|403.95|401.55|0
1656011780000|2022-06-23 19:16:20|404.51|402.11|404.65|402.25|404.65|402.25|404.51|402.11|0
1656011790000|2022-06-23 19:16:30|404.79|402.39|405.07|402.67|405.07|402.67|404.79|402.39|0
1656011800000|2022-06-23 19:16:40|405.21|402.81|404.23|401.83|405.21|402.81|404.23|401.83|0
1656011810000|2022-06-23 19:16:50|404.16|401.76|404.23|401.83|404.23|401.83|404.16|401.76|0
1656011820000|2022-06-23 19:17:00|404.09|401.69|403.95|401.55|404.09|401.69|403.95|401.55|0
1656011830000|2022-06-23 19:17:10|404.09|401.69|404.79|402.39|404.79|402.39|404.09|401.69|0
1656011840000|2022-06-23 19:17:20|404.65|402.25|404.51|402.11|404.93|402.53|404.51|402.11|0
1656011850000|2022-06-23 19:17:30|404.65|402.25|404.65|402.25|404.65|402.25|404.37|401.97|0
1656011860000|2022-06-23 19:17:40|404.72|402.32|404.65|402.25|404.79|402.39|404.65|402.25|0
1656011870000|2022-06-23 19:17:50|404.79|402.39|405.21|402.81|405.21|402.81|404.79|402.39|0
1656011880000|2022-06-23 19:18:00|405.35|402.95|405.42|403.02|405.42|403.02|405.35|402.95|0
1656011890000|2022-06-23 19:18:10|405.48|403.08|405.76|403.36|405.76|403.36|405.48|403.08|0
1656011900000|2022-06-23 19:18:20|405.62|403.22|406.18|403.78|406.18|403.78|405.62|403.22|0
1656011910000|2022-06-23 19:18:30|406.32|403.92|406.6|404.2|406.6|404.2|406.32|403.92|0
1656011920000|2022-06-23 19:18:40|406.39|403.99|406.6|404.2|406.6|404.2|406.39|403.99|0
1656011930000|2022-06-23 19:18:50|406.46|404.06|406.32|403.92|406.46|404.06|406.32|403.92|0
1656011940000|2022-06-23 19:19:00|406.18|403.78|405.48|403.08|406.18|403.78|405.48|403.08|0
1656011950000|2022-06-23 19:19:10|405.34|402.94|405.21|402.81|405.34|402.94|405.21|402.81|0
1656011960000|2022-06-23 19:19:20|405.07|402.67|404.93|402.53|405.07|402.67|404.93|402.53|0
1656011970000|2022-06-23 19:19:30|405.07|402.67|404.79|402.39|405.07|402.67|404.79|402.39|0
1656011980000|2022-06-23 19:19:40|404.65|402.25|404.65|402.25|404.65|402.25|404.65|402.25|0
1656011990000|2022-06-23 19:19:50|404.79|402.39|404.51|402.11|404.79|402.39|404.51|402.11|0
1656012000000|2022-06-23 19:20:00|404.23|401.83|405.07|402.67|405.07|402.67|404.23|401.83|0
1656012010000|2022-06-23 19:20:10|404.93|402.53|404.51|402.11|404.93|402.53|404.51|402.11|0
1656012020000|2022-06-23 19:20:20|404.23|401.83|404.37|401.97|404.37|401.97|404.23|401.83|0
1656012030000|2022-06-23 19:20:30|404.51|402.11|404.09|401.69|404.51|402.11|404.09|401.69|0
1656012040000|2022-06-23 19:20:40|403.95|401.55|404.23|401.83|404.23|401.83|403.95|401.55|0
1656012050000|2022-06-23 19:20:50|404.09|401.69|403.81|401.41|404.09|401.69|403.81|401.41|0
1656012060000|2022-06-23 19:21:00|403.95|401.55|404.23|401.83|404.23|401.83|403.95|401.55|0
1656012070000|2022-06-23 19:21:10|404.51|402.11|404.09|401.69|404.51|402.11|404.09|401.69|0
1656012080000|2022-06-23 19:21:20|403.95|401.55|404.09|401.69|404.09|401.69|403.95|401.55|0
1656012090000|2022-06-23 19:21:30|403.95|401.55|403.95|401.55|403.95|401.55|403.81|401.41|0
1656012100000|2022-06-23 19:21:40|403.88|401.48|404.09|401.69|404.09|401.69|403.67|401.27|0
1656012110000|2022-06-23 19:21:50|404.02|401.62|403.95|401.55|404.09|401.69|403.95|401.55|0
1656012120000|2022-06-23 19:22:00|403.67|401.27|403.39|400.99|403.81|401.41|403.39|400.99|0
1656012130000|2022-06-23 19:22:10|403.53|401.13|403.26|400.86|403.53|401.13|403.26|400.86|0
1656012140000|2022-06-23 19:22:20|403.12|400.72|403.12|400.72|403.12|400.72|403.12|400.72|0
1656012150000|2022-06-23 19:22:30|403.26|400.86|402.98|400.58|403.26|400.86|402.98|400.58|0
1656012160000|2022-06-23 19:22:40|403.05|400.65|403.12|400.72|403.12|400.72|402.84|400.44|0
1656012170000|2022-06-23 19:22:50|403.26|400.86|403.53|401.13|403.53|401.13|403.26|400.86|0
1656012180000|2022-06-23 19:23:00|403.67|401.27|403.53|401.13|403.95|401.55|403.53|401.13|0
1656012190000|2022-06-23 19:23:10|403.47|401.07|403.67|401.27|403.81|401.41|403.47|401.07|0
1656012200000|2022-06-23 19:23:20|403.53|401.13|403.81|401.41|403.81|401.41|403.53|401.13|0
1656012210000|2022-06-23 19:23:30|403.67|401.27|403.53|401.13|403.67|401.27|403.53|401.13|0
1656012220000|2022-06-23 19:23:40|403.26|400.86|403.39|400.99|403.39|400.99|403.12|400.72|0
1656012230000|2022-06-23 19:23:50|403.26|400.86|403.25|400.85|403.39|400.99|403.25|400.85|0
1656012240000|2022-06-23 19:24:00|403.39|400.99|403.25|400.85|403.39|400.99|403.12|400.72|0
1656012250000|2022-06-23 19:24:10|403.12|400.72|402.7|400.3|403.12|400.72|402.7|400.3|0
1656012260000|2022-06-23 19:24:20|402.56|400.16|403.12|400.72|403.12|400.72|402.56|400.16|0
1656012270000|2022-06-23 19:24:30|403.39|400.99|402.84|400.44|403.39|400.99|402.84|400.44|0
1656012280000|2022-06-23 19:24:40|402.98|400.58|402.84|400.44|402.98|400.58|402.84|400.44|0
1656012290000|2022-06-23 19:24:50|402.7|400.3|403.95|401.55|403.95|401.55|402.7|400.3|0
1656012300000|2022-06-23 19:25:00|404.09|401.69|403.67|401.27|404.09|401.69|403.67|401.27|0
1656012310000|2022-06-23 19:25:10|403.39|400.99|403.67|401.27|403.67|401.27|403.39|400.99|0
1656012320000|2022-06-23 19:25:20|403.81|401.41|403.53|401.13|403.81|401.41|403.53|401.13|0
1656012330000|2022-06-23 19:25:30|403.39|400.99|402.56|400.16|403.39|400.99|402.56|400.16|0
1656012340000|2022-06-23 19:25:40|402.42|400.02|402.56|400.16|402.56|400.16|402.42|400.02|0
1656012350000|2022-06-23 19:25:50|402.42|400.02|402.42|400.02|402.42|400.02|402.42|400.02|0
1656012360000|2022-06-23 19:26:00|401.87|399.47|401.59|399.19|402|399.6|401.59|399.19|0
1656012370000|2022-06-23 19:26:10|401.52|399.12|401.45|399.05|401.73|399.33|401.45|399.05|0
1656012380000|2022-06-23 19:26:20|401.31|398.91|401.45|399.05|401.45|399.05|401.31|398.91|0
1656012390000|2022-06-23 19:26:30|401.17|398.77|401.31|398.91|401.31|398.91|401.17|398.77|0
1656012400000|2022-06-23 19:26:40|401.45|399.05|401.87|399.47|401.87|399.47|401.17|398.77|0
1656012420000|2022-06-23 19:27:00|401.94|399.54|401.59|399.19|401.94|399.54|401.59|399.19|0
1656012430000|2022-06-23 19:27:10|401.31|398.91|401.17|398.77|401.45|399.05|401.17|398.77|0
1656012440000|2022-06-23 19:27:20|401.38|398.98|401.31|398.91|401.38|398.98|401.31|398.91|0
1656012450000|2022-06-23 19:27:30|401.03|398.63|400.76|398.36|401.03|398.63|400.76|398.36|0
1656012460000|2022-06-23 19:27:40|401.17|398.77|401.31|398.91|401.31|398.91|401.03|398.63|0
1656012470000|2022-06-23 19:27:50|401.17|398.77|401.17|398.77|401.17|398.77|401.03|398.63|0
1656012480000|2022-06-23 19:28:00|400.9|398.5|400.48|398.08|400.9|398.5|400.48|398.08|0
1656012490000|2022-06-23 19:28:10|400.62|398.22|400.48|398.08|400.62|398.22|400.48|398.08|0
1656012500000|2022-06-23 19:28:20|400.62|398.22|400.76|398.36|400.9|398.5|400.62|398.22|0
1656012510000|2022-06-23 19:28:30|400.62|398.22|400.76|398.36|400.9|398.5|400.62|398.22|0
1656012520000|2022-06-23 19:28:40|400.62|398.22|400.34|397.94|400.62|398.22|400.34|397.94|0
1656012530000|2022-06-23 19:28:50|400.2|397.8|400.62|398.22|400.62|398.22|400.2|397.8|0
1656012540000|2022-06-23 19:29:00|400.34|397.94|400.62|398.22|400.62|398.22|400.34|397.94|0
1656012550000|2022-06-23 19:29:10|400.48|398.08|400.48|398.08|400.48|398.08|400.2|397.8|0
1656012560000|2022-06-23 19:29:20|400.2|397.8|400.2|397.8|400.34|397.94|400.2|397.8|0
1656012570000|2022-06-23 19:29:30|400.34|397.94|400.76|398.36|400.76|398.36|400.34|397.94|0
1656012580000|2022-06-23 19:29:40|401.03|398.63|401.17|398.77|401.17|398.77|401.03|398.63|0
1656012590000|2022-06-23 19:29:50|401.31|398.91|401.31|398.91|401.31|398.91|401.03|398.63|0
1656012600000|2022-06-23 19:30:00|401.45|399.05|400.62|398.22|401.45|399.05|400.62|398.22|0
1656012610000|2022-06-23 19:30:10|400.48|398.08|400.2|397.8|400.48|398.08|400.2|397.8|0
1656012620000|2022-06-23 19:30:20|400.34|397.94|400.62|398.22|400.76|398.36|400.34|397.94|0
1656012630000|2022-06-23 19:30:30|400.48|398.08|400.76|398.36|400.76|398.36|400.48|398.08|0
1656012640000|2022-06-23 19:30:40|400.48|398.08|400.34|397.94|400.48|398.08|400.34|397.94|0
1656012650000|2022-06-23 19:30:50|400.07|397.67|399.65|397.25|400.07|397.67|399.65|397.25|0
1656012660000|2022-06-23 19:31:00|399.79|397.39|399.51|397.11|399.79|397.39|399.51|397.11|0
1656012670000|2022-06-23 19:31:10|399.37|396.97|399.1|396.7|399.37|396.97|399.1|396.7|0
1656012680000|2022-06-23 19:31:20|399.24|396.84|399.24|396.84|399.24|396.84|399.1|396.7|0
1656012690000|2022-06-23 19:31:30|398.68|396.28|398.55|396.15|398.68|396.28|398.55|396.15|0
1656012700000|2022-06-23 19:31:40|398.41|396.01|398.96|396.56|398.96|396.56|398.41|396.01|0
1656012710000|2022-06-23 19:31:50|398.68|396.28|398.41|396.01|398.68|396.28|398.41|396.01|0
1656012720000|2022-06-23 19:32:00|398.55|396.15|398.27|395.87|398.55|396.15|398.27|395.87|0
1656012730000|2022-06-23 19:32:10|398.55|396.15|398.55|396.15|398.55|396.15|398.27|395.87|0
1656012740000|2022-06-23 19:32:20|398.27|395.87|398.68|396.28|398.68|396.28|398.27|395.87|0
1656012750000|2022-06-23 19:32:30|398.41|396.01|398.13|395.73|398.41|396.01|398.13|395.73|0
1656012760000|2022-06-23 19:32:40|398|395.6|397.86|395.46|398.13|395.73|397.86|395.46|0
1656012770000|2022-06-23 19:32:50|397.58|395.18|397.17|394.77|397.58|395.18|397.17|394.77|0
1656012780000|2022-06-23 19:33:00|397.31|394.91|397.17|394.77|397.31|394.91|397.17|394.77|0
1656012790000|2022-06-23 19:33:10|397.03|394.63|396.89|394.49|397.03|394.63|396.89|394.49|0
1656012800000|2022-06-23 19:33:20|396.76|394.36|396.35|393.95|396.76|394.36|396.35|393.95|0
1656012810000|2022-06-23 19:33:30|396.21|393.81|395.8|393.4|396.21|393.81|395.8|393.4|0
1656012820000|2022-06-23 19:33:40|395.73|393.33|396.07|393.67|396.07|393.67|395.66|393.26|0
1656012830000|2022-06-23 19:33:50|395.93|393.53|395.93|393.53|396.07|393.67|395.93|393.53|0
1656012840000|2022-06-23 19:34:00|395.8|393.4|395.52|393.12|395.8|393.4|395.52|393.12|0
1656012850000|2022-06-23 19:34:10|395.38|392.98|395.11|392.71|395.38|392.98|394.97|392.57|0
1656012860000|2022-06-23 19:34:20|395.25|392.85|395.11|392.71|395.38|392.98|395.11|392.71|0
1656012870000|2022-06-23 19:34:30|395.38|392.98|395.38|392.98|395.52|393.12|395.11|392.71|0
1656012880000|2022-06-23 19:34:40|395.52|393.12|394.84|392.44|395.52|393.12|394.7|392.3|0
1656012890000|2022-06-23 19:34:50|394.7|392.3|394.84|392.44|394.84|392.44|394.7|392.3|0
1656012910000|2022-06-23 19:35:10|394.7|392.3|394.7|392.3|394.84|392.44|394.7|392.3|0
1656012920000|2022-06-23 19:35:20|394.84|392.44|394.7|392.3|394.84|392.44|394.7|392.3|0
1656012930000|2022-06-23 19:35:30|394.84|392.44|394.84|392.44|394.84|392.44|394.84|392.44|0
1656012940000|2022-06-23 19:35:40|394.7|392.3|394.84|392.44|394.84|392.44|394.7|392.3|0
1656012950000|2022-06-23 19:35:50|394.97|392.57|395.52|393.12|395.52|393.12|394.7|392.3|0
1656012960000|2022-06-23 19:36:00|395.38|392.98|395.66|393.26|395.66|393.26|395.38|392.98|0
1656012970000|2022-06-23 19:36:10|395.8|393.4|395.93|393.53|396.07|393.67|395.8|393.4|0
1656012980000|2022-06-23 19:36:20|396.34|393.94|396.48|394.08|396.48|394.08|396.21|393.81|0
1656012990000|2022-06-23 19:36:30|396.95|394.55|397.88|395.48|398.02|395.62|396.95|394.55|0
1656013000000|2022-06-23 19:36:40|398.02|395.62|398.16|395.76|398.16|395.76|398.02|395.62|0
1656013010000|2022-06-23 19:36:50|398.29|395.89|398.29|395.89|398.29|395.89|398.29|395.89|0
1656013020000|2022-06-23 19:37:00|398.71|396.31|398.57|396.17|398.84|396.44|398.43|396.03|0
1656013030000|2022-06-23 19:37:10|398.84|396.44|398.98|396.58|398.98|396.58|398.57|396.17|0
1656013040000|2022-06-23 19:37:20|398.84|396.44|399.39|396.99|399.39|396.99|398.84|396.44|0
1656013050000|2022-06-23 19:37:30|399.25|396.85|399.12|396.72|399.25|396.85|399.12|396.72|0
1656013060000|2022-06-23 19:37:40|398.98|396.58|398.43|396.03|398.98|396.58|398.43|396.03|0
1656013070000|2022-06-23 19:37:50|398.29|395.89|397.88|395.48|398.43|396.03|397.88|395.48|0
1656013080000|2022-06-23 19:38:00|398.02|395.62|397.88|395.48|398.02|395.62|397.88|395.48|0
1656013090000|2022-06-23 19:38:10|398.16|395.76|397.88|395.48|398.16|395.76|397.88|395.48|0
1656013100000|2022-06-23 19:38:20|398.16|395.76|398.43|396.03|398.43|396.03|398.16|395.76|0
1656013110000|2022-06-23 19:38:30|398.7|396.3|399.12|396.72|399.12|396.72|398.7|396.3|0
1656013120000|2022-06-23 19:38:40|399.25|396.85|399.53|397.13|399.53|397.13|399.25|396.85|0
1656013130000|2022-06-23 19:38:50|399.67|397.27|399.53|397.13|399.8|397.4|399.53|397.13|0
1656013140000|2022-06-23 19:39:00|399.8|397.4|399.25|396.85|399.8|397.4|399.25|396.85|0
1656013150000|2022-06-23 19:39:10|399.12|396.72|399.39|396.99|399.39|396.99|399.12|396.72|0
1656013160000|2022-06-23 19:39:20|399.53|397.13|399.39|396.99|399.53|397.13|399.39|396.99|0
1656013170000|2022-06-23 19:39:30|399.46|397.06|398.84|396.44|399.46|397.06|398.84|396.44|0
1656013180000|2022-06-23 19:39:40|399.12|396.72|399.25|396.85|399.25|396.85|399.12|396.72|0
1656013190000|2022-06-23 19:39:50|399.12|396.72|399.39|396.99|399.39|396.99|399.12|396.72|0
1656013200000|2022-06-23 19:40:00|398.98|396.58|399.53|397.13|399.53|397.13|398.98|396.58|0
1656013210000|2022-06-23 19:40:10|399.67|397.27|399.8|397.4|399.94|397.54|399.67|397.27|0
1656013220000|2022-06-23 19:40:20|399.67|397.27|399.12|396.72|399.67|397.27|399.12|396.72|0
1656013230000|2022-06-23 19:40:30|398.57|396.17|398.29|395.89|398.57|396.17|398.29|395.89|0
1656013240000|2022-06-23 19:40:40|398.02|395.62|397.47|395.07|398.02|395.62|397.47|395.07|0
1656013250000|2022-06-23 19:40:50|397.33|394.93|397.47|395.07|397.47|395.07|397.33|394.93|0
1656013260000|2022-06-23 19:41:00|397.06|394.66|397.19|394.79|397.19|394.79|397.06|394.66|0
1656013270000|2022-06-23 19:41:10|397.47|395.07|397.61|395.21|397.88|395.48|397.47|395.07|0
1656013280000|2022-06-23 19:41:20|397.54|395.14|397.33|394.93|397.54|395.14|397.33|394.93|0
1656013290000|2022-06-23 19:41:30|397.06|394.66|397.06|394.66|397.06|394.66|396.92|394.52|0
1656013300000|2022-06-23 19:41:40|397.19|394.79|397.06|394.66|397.19|394.79|397.06|394.66|0
1656013310000|2022-06-23 19:41:50|397.19|394.79|397.19|394.79|397.19|394.79|397.06|394.66|0
1656013320000|2022-06-23 19:42:00|397.33|394.93|396.51|394.11|397.33|394.93|396.51|394.11|0
1656013330000|2022-06-23 19:42:10|396.37|393.97|396.92|394.52|396.92|394.52|396.37|393.97|0
1656013340000|2022-06-23 19:42:20|396.65|394.25|396.24|393.84|396.65|394.25|396.24|393.84|0
1656013350000|2022-06-23 19:42:30|396.37|393.97|396.24|393.84|396.37|393.97|396.24|393.84|0
1656013360000|2022-06-23 19:42:40|396.37|393.97|396.51|394.11|396.51|394.11|396.24|393.84|0
1656013370000|2022-06-23 19:42:50|396.78|394.38|397.06|394.66|397.06|394.66|396.78|394.38|0
1656013380000|2022-06-23 19:43:00|397.33|394.93|397.06|394.66|397.33|394.93|396.99|394.59|0
1656013390000|2022-06-23 19:43:10|397.33|394.93|397.88|395.48|398.02|395.62|397.33|394.93|0
1656013400000|2022-06-23 19:43:20|397.6|395.2|397.74|395.34|398.02|395.62|397.6|395.2|0
1656013410000|2022-06-23 19:43:30|397.88|395.48|397.74|395.34|397.88|395.48|397.74|395.34|0
1656013420000|2022-06-23 19:43:40|397.88|395.48|397.74|395.34|397.88|395.48|397.74|395.34|0
1656013430000|2022-06-23 19:43:50|397.47|395.07|397.33|394.93|397.47|395.07|397.19|394.79|0
1656013440000|2022-06-23 19:44:00|397.47|395.07|396.92|394.52|397.47|395.07|396.92|394.52|0
1656013450000|2022-06-23 19:44:10|397.33|394.93|396.92|394.52|397.33|394.93|396.92|394.52|0
1656013460000|2022-06-23 19:44:20|397.06|394.66|396.92|394.52|397.19|394.79|396.92|394.52|0
1656013470000|2022-06-23 19:44:30|396.78|394.38|396.78|394.38|397.06|394.66|396.78|394.38|0
1656013480000|2022-06-23 19:44:40|396.92|394.52|397.74|395.34|397.74|395.34|396.92|394.52|0
1656013490000|2022-06-23 19:44:50|398.02|395.62|398.02|395.62|398.02|395.62|397.88|395.48|0
1656013500000|2022-06-23 19:45:00|398.15|395.75|397.19|394.79|398.15|395.75|397.19|394.79|0
1656013510000|2022-06-23 19:45:10|397.06|394.66|396.1|393.7|397.06|394.66|396.1|393.7|0
1656013520000|2022-06-23 19:45:20|396.03|393.63|396.37|393.97|396.51|394.11|396.03|393.63|0
1656013530000|2022-06-23 19:45:30|396.78|394.38|396.92|394.52|396.92|394.52|396.78|394.38|0
1656013540000|2022-06-23 19:45:40|396.72|394.32|397.06|394.66|397.06|394.66|396.72|394.32|0
1656013550000|2022-06-23 19:45:50|396.92|394.52|396.64|394.24|396.92|394.52|396.51|394.11|0
1656013560000|2022-06-23 19:46:00|396.51|394.11|396.1|393.7|396.51|394.11|396.1|393.7|0
1656013570000|2022-06-23 19:46:10|395.96|393.56|395.55|393.15|395.96|393.56|395.55|393.15|0
1656013580000|2022-06-23 19:46:20|395.69|393.29|395.55|393.15|395.69|393.29|395.55|393.15|0
1656013590000|2022-06-23 19:46:30|395.69|393.29|395.96|393.56|395.96|393.56|395.69|393.29|0
1656013600000|2022-06-23 19:46:40|395.69|393.29|395.69|393.29|395.82|393.42|395.55|393.15|0
1656013610000|2022-06-23 19:46:50|395.82|393.42|395.69|393.29|395.82|393.42|395.55|393.15|0
1656013620000|2022-06-23 19:47:00|395.55|393.15|395.69|393.29|395.69|393.29|395.55|393.15|0
1656013630000|2022-06-23 19:47:10|395.96|393.56|395.69|393.29|395.96|393.56|395.55|393.15|0
1656013640000|2022-06-23 19:47:20|395.55|393.15|394.73|392.33|395.55|393.15|394.59|392.19|0
1656013650000|2022-06-23 19:47:30|394.59|392.19|395.14|392.74|395.28|392.88|394.59|392.19|0
1656013660000|2022-06-23 19:47:40|395.41|393.01|395.28|392.88|395.41|393.01|395.28|392.88|0
1656013670000|2022-06-23 19:47:50|395.41|393.01|395.28|392.88|395.96|393.56|395.28|392.88|0
1656013680000|2022-06-23 19:48:00|395|392.6|395.41|393.01|395.41|393.01|395|392.6|0
1656013690000|2022-06-23 19:48:10|395.82|393.42|395.41|393.01|395.82|393.42|395.28|392.88|0
1656013700000|2022-06-23 19:48:20|395.28|392.88|395.28|392.88|395.41|393.01|395.14|392.74|0
1656013710000|2022-06-23 19:48:30|395.55|393.15|396.37|393.97|396.37|393.97|395.55|393.15|0
1656013720000|2022-06-23 19:48:40|396.64|394.24|396.1|393.7|396.85|394.45|396.1|393.7|0
1656013730000|2022-06-23 19:48:50|396.03|393.63|395.69|393.29|396.03|393.63|395.69|393.29|0
1656013740000|2022-06-23 19:49:00|395.28|392.88|394.87|392.47|395.55|393.15|394.87|392.47|0
1656013750000|2022-06-23 19:49:10|394.59|392.19|394.46|392.06|394.73|392.33|394.46|392.06|0
1656013760000|2022-06-23 19:49:20|395.41|393.01|395.35|392.95|395.41|393.01|395.28|392.88|0
1656013770000|2022-06-23 19:49:30|395.14|392.74|395.41|393.01|395.41|393.01|395.14|392.74|0
1656013780000|2022-06-23 19:49:40|395.28|392.88|395|392.6|395.41|393.01|395|392.6|0
1656013790000|2022-06-23 19:49:50|394.87|392.47|394.46|392.06|395.07|392.67|394.46|392.06|0
1656013800000|2022-06-23 19:50:00|394.18|391.78|393.91|391.51|394.18|391.78|393.78|391.38|0
1656013810000|2022-06-23 19:50:10|393.5|391.1|393.23|390.83|393.5|391.1|393.23|390.83|0
1656013820000|2022-06-23 19:50:20|393.37|390.97|393.64|391.24|393.78|391.38|393.37|390.97|0
1656013830000|2022-06-23 19:50:30|393.5|391.1|394.18|391.78|394.18|391.78|393.37|390.97|0
1656013840000|2022-06-23 19:50:40|393.91|391.51|394.18|391.78|394.18|391.78|393.64|391.24|0
1656013850000|2022-06-23 19:50:50|394.05|391.65|394.18|391.78|394.18|391.78|393.78|391.38|0
1656013860000|2022-06-23 19:51:00|393.91|391.51|393.91|391.51|393.91|391.51|393.78|391.38|0
1656013870000|2022-06-23 19:51:10|393.78|391.38|393.5|391.1|393.78|391.38|393.5|391.1|0
1656013880000|2022-06-23 19:51:20|393.37|390.97|392.82|390.42|393.37|390.97|392.69|390.29|0
1656013890000|2022-06-23 19:51:30|392.49|390.09|392.69|390.29|392.69|390.29|392.49|390.09|0
1656013900000|2022-06-23 19:51:40|392.55|390.15|392.42|390.02|392.55|390.15|392.28|389.88|0
1656013910000|2022-06-23 19:51:50|392.55|390.15|392.55|390.15|392.55|390.15|392.55|390.15|0
1656013920000|2022-06-23 19:52:00|392.42|390.02|392.82|390.42|392.82|390.42|392.42|390.02|0
1656013930000|2022-06-23 19:52:10|393.09|390.69|393.64|391.24|393.64|391.24|393.09|390.69|0
1656013940000|2022-06-23 19:52:20|393.5|391.1|394.46|392.06|394.46|392.06|393.5|391.1|0
1656013950000|2022-06-23 19:52:30|394.59|392.19|394.32|391.92|394.59|392.19|394.32|391.92|0
1656013960000|2022-06-23 19:52:40|394.39|391.99|394.32|391.92|394.39|391.99|394.32|391.92|0
1656013970000|2022-06-23 19:52:50|394.59|392.19|395|392.6|395|392.6|394.59|392.19|0
1656013980000|2022-06-23 19:53:00|395.14|392.74|395.41|393.01|395.41|393.01|395.14|392.74|0
1656013990000|2022-06-23 19:53:10|394.87|392.47|395.14|392.74|395.14|392.74|394.87|392.47|0
1656014000000|2022-06-23 19:53:20|395.41|393.01|395|392.6|395.41|393.01|395|392.6|0
1656014010000|2022-06-23 19:53:30|395.14|392.74|395.41|393.01|395.41|393.01|395.14|392.74|0
1656014020000|2022-06-23 19:53:40|395.27|392.87|395.55|393.15|395.55|393.15|395|392.6|0
1656014030000|2022-06-23 19:53:50|395.68|393.28|396.23|393.83|396.23|393.83|395.68|393.28|0
1656014040000|2022-06-23 19:54:00|396.37|393.97|397.46|395.06|397.46|395.06|396.37|393.97|0
1656014050000|2022-06-23 19:54:10|397.6|395.2|397.88|395.48|397.88|395.48|397.6|395.2|0
1656014060000|2022-06-23 19:54:20|397.74|395.34|396.78|394.38|397.74|395.34|396.78|394.38|0
1656014070000|2022-06-23 19:54:30|396.64|394.24|396.92|394.52|397.05|394.65|396.64|394.24|0
1656014080000|2022-06-23 19:54:40|397.19|394.79|397.74|395.34|397.74|395.34|397.19|394.79|0
1656014090000|2022-06-23 19:54:50|397.6|395.2|397.46|395.06|397.6|395.2|397.46|395.06|0
1656014100000|2022-06-23 19:55:00|397.6|395.2|398.01|395.61|398.42|396.02|397.6|395.2|0
1656014110000|2022-06-23 19:55:10|397.95|395.55|397.19|394.79|397.95|395.55|397.19|394.79|0
1656014120000|2022-06-23 19:55:20|397.46|395.06|397.87|395.47|397.87|395.47|397.46|395.06|0
1656014130000|2022-06-23 19:55:30|398.01|395.61|398.15|395.75|398.29|395.89|398.01|395.61|0
1656014140000|2022-06-23 19:55:40|397.87|395.47|398.01|395.61|398.01|395.61|397.87|395.47|0
1656014150000|2022-06-23 19:55:50|397.6|395.2|397.74|395.34|397.87|395.47|397.6|395.2|0
1656014160000|2022-06-23 19:56:00|397.6|395.2|398.42|396.02|398.42|396.02|397.6|395.2|0
1656014170000|2022-06-23 19:56:10|398.29|395.89|398.15|395.75|398.29|395.89|397.87|395.47|0
1656014180000|2022-06-23 19:56:20|398.29|395.89|397.33|394.93|398.29|395.89|397.33|394.93|0
1656014190000|2022-06-23 19:56:30|397.6|395.2|397.6|395.2|397.6|395.2|397.46|395.06|0
1656014200000|2022-06-23 19:56:40|397.46|395.06|396.78|394.38|397.46|395.06|396.78|394.38|0
1656014210000|2022-06-23 19:56:50|396.91|394.51|397.33|394.93|397.33|394.93|396.91|394.51|0
1656014220000|2022-06-23 19:57:00|397.6|395.2|397.19|394.79|397.6|395.2|397.19|394.79|0
1656014230000|2022-06-23 19:57:10|397.46|395.06|396.91|394.51|397.46|395.06|396.91|394.51|0
1656014240000|2022-06-23 19:57:20|396.78|394.38|396.64|394.24|396.78|394.38|396.64|394.24|0
1656014250000|2022-06-23 19:57:30|396.37|393.97|396.09|393.69|396.37|393.97|395.96|393.56|0
1656014260000|2022-06-23 19:57:40|395.82|393.42|395.82|393.42|395.82|393.42|395.82|393.42|0
1656014270000|2022-06-23 19:57:50|395.68|393.28|395.96|393.56|395.96|393.56|395.68|393.28|0
1656014280000|2022-06-23 19:58:00|396.09|393.69|396.37|393.97|396.37|393.97|396.09|393.69|0
1656014290000|2022-06-23 19:58:10|395.82|393.42|395.96|393.56|395.96|393.56|395.82|393.42|0
1656014300000|2022-06-23 19:58:20|396.16|393.76|395.96|393.56|396.23|393.83|395.96|393.56|0
1656014310000|2022-06-23 19:58:30|395.68|393.28|395.68|393.28|395.82|393.42|395.68|393.28|0
1656014320000|2022-06-23 19:58:40|395.55|393.15|395.41|393.01|395.55|393.15|395.41|393.01|0
1656014330000|2022-06-23 19:58:50|395.68|393.28|395.68|393.28|395.82|393.42|395.68|393.28|0
1656014340000|2022-06-23 19:59:00|395.55|393.15|395.96|393.56|395.96|393.56|395.55|393.15|0
1656014350000|2022-06-23 19:59:10|396.09|393.69|395.96|393.56|396.09|393.69|395.68|393.28|0
1656014360000|2022-06-23 19:59:20|395.68|393.28|395.55|393.15|395.82|393.42|395.55|393.15|0
1656014370000|2022-06-23 19:59:30|395.68|393.28|395.41|393.01|395.68|393.28|395.41|393.01|0
1656014380000|2022-06-23 19:59:40|395.27|392.87|395.14|392.74|395.27|392.87|394.18|391.78|0
1656014390000|2022-06-23 19:59:50|395.55|393.15|395.96|393.56|395.96|393.56|395.41|393.01|0
1656014400000|2022-06-23 20:00:00|396.09|393.69|397.19|394.79|397.19|394.79|396.09|393.69|0
1656014410000|2022-06-23 20:00:10|396.91|394.51|396.91|394.51|397.19|394.79|396.78|394.38|0
1656014420000|2022-06-23 20:00:20|397.05|394.65|397.81|395.41|398.15|395.75|397.05|394.65|0
1656014430000|2022-06-23 20:00:30|397.87|395.47|398.15|395.75|398.28|395.88|397.87|395.47|0
1656014440000|2022-06-23 20:00:40|398.01|395.61|399.25|396.85|399.25|396.85|398.01|395.61|0
1656014450000|2022-06-23 20:00:50|399.11|396.71|399.52|397.12|399.52|397.12|399.11|396.71|0
1656014460000|2022-06-23 20:01:00|399.11|396.71|398.56|396.16|399.11|396.71|398.42|396.02|0
1656014470000|2022-06-23 20:01:10|398.42|396.02|398.36|395.96|398.42|396.02|398.36|395.96|0
1656014480000|2022-06-23 20:01:20|398.42|396.02|398.7|396.3|398.7|396.3|398.42|396.02|0
1656014490000|2022-06-23 20:01:30|398.83|396.43|399.11|396.71|399.11|396.71|398.83|396.43|0
1656014500000|2022-06-23 20:01:40|398.97|396.57|398.83|396.43|398.97|396.57|398.83|396.43|0
1656014510000|2022-06-23 20:01:50|398.63|396.23|398.7|396.3|398.7|396.3|398.56|396.16|0
1656014520000|2022-06-23 20:02:00|398.83|396.43|398.97|396.57|398.97|396.57|398.83|396.43|0
1656014530000|2022-06-23 20:02:10|399.11|396.71|399.25|396.85|399.25|396.85|399.11|396.71|0
1656014540000|2022-06-23 20:02:20|399.11|396.71|399.11|396.71|399.25|396.85|399.11|396.71|0
1656014550000|2022-06-23 20:02:30|399.25|396.85|399.45|397.05|399.45|397.05|399.25|396.85|0
1656014560000|2022-06-23 20:02:40|399.38|396.98|399.52|397.12|399.52|397.12|399.38|396.98|0
1656014570000|2022-06-23 20:02:50|399.8|397.4|399.93|397.53|399.93|397.53|399.66|397.26|0
1656014580000|2022-06-23 20:03:00|399.66|397.26|400.21|397.81|400.21|397.81|399.66|397.26|0
1656014590000|2022-06-23 20:03:10|400.07|397.67|400.21|397.81|400.21|397.81|400.07|397.67|0
1656014600000|2022-06-23 20:03:20|400.48|398.08|400.48|398.08|400.48|398.08|400.48|398.08|0
1656014610000|2022-06-23 20:03:30|400.62|398.22|400.62|398.22|400.62|398.22|400.62|398.22|0
1656014620000|2022-06-23 20:03:40|400.48|398.08|400.76|398.36|400.76|398.36|400.48|398.08|0
1656014630000|2022-06-23 20:03:50|401.04|398.64|401.04|398.64|401.04|398.64|401.04|398.64|0
1656014640000|2022-06-23 20:04:00|400.9|398.5|401.04|398.64|401.04|398.64|400.9|398.5|0
1656014650000|2022-06-23 20:04:10|401.17|398.77|401.04|398.64|401.31|398.91|401.04|398.64|0
1656014660000|2022-06-23 20:04:20|400.9|398.5|400.9|398.5|400.9|398.5|400.9|398.5|0
1656014670000|2022-06-23 20:04:30|401.03|398.63|401.03|398.63|401.03|398.63|401.03|398.63|0
1656014680000|2022-06-23 20:04:40|401.17|398.77|401.59|399.19|401.59|399.19|401.17|398.77|0
1656014700000|2022-06-23 20:05:00|401.45|399.05|401.45|399.05|401.45|399.05|401.31|398.91|0
1656014710000|2022-06-23 20:05:10|401.31|398.91|401.66|399.26|401.66|399.26|401.31|398.91|0
1656014720000|2022-06-23 20:05:20|401.31|398.91|401.03|398.63|401.31|398.91|401.03|398.63|0
1656014730000|2022-06-23 20:05:30|400.9|398.5|400.9|398.5|400.9|398.5|400.9|398.5|0
1656014740000|2022-06-23 20:05:40|401.03|398.63|401.31|398.91|401.31|398.91|401.03|398.63|0
1656014750000|2022-06-23 20:05:50|401.17|398.77|401.17|398.77|401.17|398.77|401.17|398.77|0
1656014760000|2022-06-23 20:06:00|401.03|398.63|401.17|398.77|401.17|398.77|401.03|398.63|0
1656014770000|2022-06-23 20:06:10|401.31|398.91|401.45|399.05|401.45|399.05|401.31|398.91|0
1656014780000|2022-06-23 20:06:20|401.31|398.91|401.31|398.91|401.31|398.91|401.17|398.77|0
1656014800000|2022-06-23 20:06:40|401.45|399.05|401.52|399.12|401.52|399.12|401.31|398.91|0
1656014810000|2022-06-23 20:06:50|401.59|399.19|401.59|399.19|401.72|399.32|401.59|399.19|0
1656014820000|2022-06-23 20:07:00|401.45|399.05|401.59|399.19|401.59|399.19|401.45|399.05|0
1656014830000|2022-06-23 20:07:10|401.45|399.05|401.31|398.91|401.45|399.05|401.31|398.91|0
1656014840000|2022-06-23 20:07:20|401.17|398.77|401.17|398.77|401.31|398.91|401.17|398.77|0
1656014850000|2022-06-23 20:07:30|401.03|398.63|401.03|398.63|401.03|398.63|400.97|398.57|0
1656014860000|2022-06-23 20:07:40|400.9|398.5|400.9|398.5|401.03|398.63|400.9|398.5|0
1656014870000|2022-06-23 20:07:50|401.03|398.63|401.31|398.91|401.31|398.91|401.03|398.63|0
1656014890000|2022-06-23 20:08:10|401.45|399.05|401.45|399.05|401.45|399.05|401.45|399.05|0
1656014900000|2022-06-23 20:08:20|401.38|398.98|401.31|398.91|401.38|398.98|401.31|398.91|0
1656014920000|2022-06-23 20:08:40|401.17|398.77|401.31|398.91|401.31|398.91|401.17|398.77|0
1656014930000|2022-06-23 20:08:50|401.17|398.77|401.31|398.91|401.31|398.91|401.17|398.77|0
1656014940000|2022-06-23 20:09:00|401.45|399.05|401.45|399.05|401.45|399.05|401.45|399.05|0
1656014960000|2022-06-23 20:09:20|401.31|398.91|401.45|399.05|401.45|399.05|401.31|398.91|0
1656014970000|2022-06-23 20:09:30|401.38|398.98|401.38|398.98|401.38|398.98|401.38|398.98|0
1656014980000|2022-06-23 20:09:40|401.31|398.91|401.31|398.91|401.38|398.98|401.31|398.91|0
1656014990000|2022-06-23 20:09:50|401.38|398.98|401.24|398.84|401.38|398.98|401.24|398.84|0
1656015000000|2022-06-23 20:10:00|401.17|398.77|401.24|398.84|401.24|398.84|401.17|398.77|0
1656015010000|2022-06-23 20:10:10|401.17|398.77|401.17|398.77|401.17|398.77|401.17|398.77|0
1656015020000|2022-06-23 20:10:20|401.24|398.84|401.24|398.84|401.24|398.84|401.24|398.84|0
1656015030000|2022-06-23 20:10:30|401.17|398.77|401.31|398.91|401.38|398.98|401.17|398.77|0
1656015040000|2022-06-23 20:10:40|401.45|399.05|401.58|399.18|401.58|399.18|401.45|399.05|0
1656015080000|2022-06-23 20:11:20|401.45|399.05|401.45|399.05|401.45|399.05|401.45|399.05|0
1656015100000|2022-06-23 20:11:40|401.31|398.91|401.17|398.77|401.31|398.91|401.17|398.77|0
1656015120000|2022-06-23 20:12:00|401.31|398.91|401.31|398.91|401.31|398.91|401.24|398.84|0
1656015130000|2022-06-23 20:12:10|401.17|398.77|401.03|398.63|401.17|398.77|401.03|398.63|0
1656015140000|2022-06-23 20:12:20|400.89|398.49|400.89|398.49|400.89|398.49|400.89|398.49|0
1656015150000|2022-06-23 20:12:30|401.03|398.63|401.03|398.63|401.03|398.63|401.03|398.63|0
1656015190000|2022-06-23 20:13:10|400.89|398.49|400.89|398.49|400.89|398.49|400.89|398.49|0
1656015220000|2022-06-23 20:13:40|401.03|398.63|401.03|398.63|401.03|398.63|401.03|398.63|0
1656015240000|2022-06-23 20:14:00|401.31|398.91|401.17|398.77|401.31|398.91|401.17|398.77|0
1656015250000|2022-06-23 20:14:10|401.31|398.91|401.58|399.18|401.58|399.18|401.31|398.91|0
1656015320000|2022-06-23 20:15:20|401.64|398.84|401.51|398.71|401.64|398.84|401.51|398.71|0
1656015340000|2022-06-23 20:15:40|401.37|398.57|401.51|398.71|401.51|398.71|401.37|398.57|0
1656015380000|2022-06-23 20:16:20|401.37|398.57|401.37|398.57|401.37|398.57|401.37|398.57|0
1656015400000|2022-06-23 20:16:40|401.51|398.71|401.51|398.71|401.51|398.71|401.51|398.71|0
1656015410000|2022-06-23 20:16:50|401.37|398.57|401.37|398.57|401.37|398.57|401.37|398.57|0
1656015420000|2022-06-23 20:17:00|401.23|398.43|401.23|398.43|401.23|398.43|401.23|398.43|0
1656015470000|2022-06-23 20:17:50|401.37|398.57|401.37|398.57|401.37|398.57|401.37|398.57|0
1656015510000|2022-06-23 20:18:30|401.23|398.43|401.23|398.43|401.23|398.43|401.23|398.43|0
1656015530000|2022-06-23 20:18:50|401.37|398.57|401.37|398.57|401.37|398.57|401.37|398.57|0
1656015550000|2022-06-23 20:19:10|401.23|398.43|401.23|398.43|401.23|398.43|401.23|398.43|0
1656015560000|2022-06-23 20:19:20|401.37|398.57|401.37|398.57|401.37|398.57|401.37|398.57|0
1656015660000|2022-06-23 20:21:00|401.23|398.43|401.23|398.43|401.23|398.43|401.23|398.43|0
1656015670000|2022-06-23 20:21:10|401.09|398.29|401.09|398.29|401.09|398.29|401.09|398.29|0
1656015690000|2022-06-23 20:21:30|400.54|397.74|400.54|397.74|400.54|397.74|400.54|397.74|0
1656015700000|2022-06-23 20:21:40|400.4|397.6|400.4|397.6|400.4|397.6|400.26|397.46|0
1656015710000|2022-06-23 20:21:50|400.26|397.46|400.26|397.46|400.26|397.46|400.26|397.46|0
1656015720000|2022-06-23 20:22:00|400.4|397.6|400.54|397.74|400.54|397.74|400.4|397.6|0
1656015730000|2022-06-23 20:22:10|400.4|397.6|400.47|397.67|400.54|397.74|400.4|397.6|0
1656015740000|2022-06-23 20:22:20|400.4|397.6|400.26|397.46|400.4|397.6|400.26|397.46|0
1656015750000|2022-06-23 20:22:30|400.33|397.53|400.26|397.46|400.33|397.53|400.26|397.46|0
1656015800000|2022-06-23 20:23:20|399.99|397.19|399.99|397.19|399.99|397.19|399.99|397.19|0
1656015810000|2022-06-23 20:23:30|399.71|396.91|399.71|396.91|399.71|396.91|399.71|396.91|0
1656015820000|2022-06-23 20:23:40|399.85|397.05|399.71|396.91|399.85|397.05|399.71|396.91|0
1656015860000|2022-06-23 20:24:20|399.85|397.05|399.78|396.98|399.85|397.05|399.78|396.98|0
1656015870000|2022-06-23 20:24:30|399.71|396.91|399.71|396.91|399.71|396.91|399.71|396.91|0
1656015880000|2022-06-23 20:24:40|399.57|396.77|399.57|396.77|399.57|396.77|399.57|396.77|0
1656015900000|2022-06-23 20:25:00|399.65|396.85|399.71|396.91|399.71|396.91|399.65|396.85|0
1656015910000|2022-06-23 20:25:10|399.85|397.05|399.99|397.19|399.99|397.19|399.85|397.05|0
1656015920000|2022-06-23 20:25:20|399.85|397.05|399.85|397.05|399.85|397.05|399.85|397.05|0
1656015930000|2022-06-23 20:25:30|399.99|397.19|400.12|397.32|400.12|397.32|399.99|397.19|0
1656015940000|2022-06-23 20:25:40|400.26|397.46|400.26|397.46|400.26|397.46|400.26|397.46|0
1656015950000|2022-06-23 20:25:50|400.4|397.6|400.54|397.74|400.54|397.74|400.4|397.6|0
1656015960000|2022-06-23 20:26:00|400.4|397.6|400.26|397.46|400.4|397.6|400.26|397.46|0
1656015970000|2022-06-23 20:26:10|400.12|397.32|400.12|397.32|400.12|397.32|400.12|397.32|0
1656015990000|2022-06-23 20:26:30|400.26|397.46|400.26|397.46|400.26|397.46|400.26|397.46|0
1656016000000|2022-06-23 20:26:40|400.12|397.32|400.12|397.32|400.26|397.46|400.12|397.32|0
1656016010000|2022-06-23 20:26:50|400.2|397.4|399.71|396.91|400.2|397.4|399.71|396.91|0
1656016020000|2022-06-23 20:27:00|399.78|396.98|399.71|396.91|399.78|396.98|399.71|396.91|0
1656016030000|2022-06-23 20:27:10|399.85|397.05|399.71|396.91|399.85|397.05|399.71|396.91|0
1656016040000|2022-06-23 20:27:20|399.57|396.77|399.64|396.84|399.64|396.84|399.57|396.77|0
1656016050000|2022-06-23 20:27:30|399.71|396.91|399.71|396.91|399.71|396.91|399.71|396.91|0
1656016060000|2022-06-23 20:27:40|399.85|397.05|399.78|396.98|399.85|397.05|399.78|396.98|0
1656016070000|2022-06-23 20:27:50|399.71|396.91|399.57|396.77|399.71|396.91|399.57|396.77|0
1656016090000|2022-06-23 20:28:10|399.71|396.91|399.71|396.91|399.71|396.91|399.71|396.91|0
1656016100000|2022-06-23 20:28:20|399.57|396.77|399.57|396.77|399.57|396.77|399.57|396.77|0
1656016160000|2022-06-23 20:29:20|399.51|396.71|399.51|396.71|399.51|396.71|399.51|396.71|0
1656016170000|2022-06-23 20:29:30|399.43|396.63|399.43|396.63|399.43|396.63|399.43|396.63|0
1656016180000|2022-06-23 20:29:40|399.57|396.77|399.57|396.77|399.57|396.77|399.57|396.77|0
1656016230000|2022-06-23 20:30:30|399.43|396.63|399.43|396.63|399.43|396.63|399.43|396.63|0
1656016250000|2022-06-23 20:30:50|399.57|396.77|399.43|396.63|399.57|396.77|399.43|396.63|0
1656016300000|2022-06-23 20:31:40|399.57|396.77|399.57|396.77|399.57|396.77|399.57|396.77|0
1656016310000|2022-06-23 20:31:50|399.43|396.63|399.43|396.63|399.43|396.63|399.43|396.63|0
1656016320000|2022-06-23 20:32:00|399.3|396.5|399.3|396.5|399.43|396.63|399.3|396.5|0
1656016350000|2022-06-23 20:32:30|399.43|396.63|399.43|396.63|399.43|396.63|399.43|396.63|0
1656016390000|2022-06-23 20:33:10|399.3|396.5|399.3|396.5|399.3|396.5|399.3|396.5|0
1656016400000|2022-06-23 20:33:20|399.43|396.63|399.43|396.63|399.43|396.63|399.43|396.63|0
1656016420000|2022-06-23 20:33:40|399.57|396.77|399.57|396.77|399.57|396.77|399.57|396.77|0
1656016430000|2022-06-23 20:33:50|399.43|396.63|399.43|396.63|399.43|396.63|399.43|396.63|0
1656016440000|2022-06-23 20:34:00|399.57|396.77|399.57|396.77|399.57|396.77|399.57|396.77|0
1656016530000|2022-06-23 20:35:30|399.43|396.63|399.57|396.77|399.57|396.77|399.43|396.63|0
1656016580000|2022-06-23 20:36:20|398.27|395.47|398.27|395.47|398.27|395.47|398.27|395.47|0
1656016680000|2022-06-23 20:38:00|398.14|395.34|398.14|395.34|398.14|395.34|398.14|395.34|0
1656016700000|2022-06-23 20:38:20|398.27|395.47|398.27|395.47|398.27|395.47|398.27|395.47|0
1656016820000|2022-06-23 20:40:20|398.82|396.02|399.38|396.58|399.38|396.58|398.82|396.02|0
1656016830000|2022-06-23 20:40:30|399.51|396.71|399.65|396.85|399.65|396.85|399.51|396.71|0
1656016840000|2022-06-23 20:40:40|399.79|396.99|400.34|397.54|400.34|397.54|399.79|396.99|0
1656016850000|2022-06-23 20:40:50|400.48|397.68|400.48|397.68|400.48|397.68|400.48|397.68|0
1656016860000|2022-06-23 20:41:00|400.89|398.09|400.89|398.09|400.89|398.09|400.89|398.09|0
1656016870000|2022-06-23 20:41:10|400.62|397.82|400.48|397.68|400.62|397.82|400.2|397.4|0
1656016880000|2022-06-23 20:41:20|400.62|397.82|400.62|397.82|400.62|397.82|400.62|397.82|0
1656016890000|2022-06-23 20:41:30|400.48|397.68|400.48|397.68|400.55|397.75|400.48|397.68|0
1656016900000|2022-06-23 20:41:40|400.76|397.96|401.17|398.37|401.17|398.37|400.76|397.96|0
1656016920000|2022-06-23 20:42:00|401.31|398.51|401.17|398.37|401.31|398.51|401.17|398.37|0
1656016930000|2022-06-23 20:42:10|401.31|398.51|401.31|398.51|401.31|398.51|401.31|398.51|0
1656016950000|2022-06-23 20:42:30|401.45|398.65|401.45|398.65|401.45|398.65|401.45|398.65|0
1656016970000|2022-06-23 20:42:50|401.31|398.51|401.17|398.37|401.31|398.51|401.17|398.37|0
1656016980000|2022-06-23 20:43:00|401.31|398.51|401.31|398.51|401.31|398.51|401.31|398.51|0
1656016990000|2022-06-23 20:43:10|401.45|398.65|401.52|398.72|401.52|398.72|401.45|398.65|0
1656017000000|2022-06-23 20:43:20|401.59|398.79|401.59|398.79|401.59|398.79|401.59|398.79|0
1656017010000|2022-06-23 20:43:30|401.45|398.65|401.72|398.92|401.72|398.92|401.45|398.65|0
1656017020000|2022-06-23 20:43:40|401.59|398.79|401.59|398.79|401.59|398.79|401.59|398.79|0
1656017030000|2022-06-23 20:43:50|401.45|398.65|401.52|398.72|401.52|398.72|401.45|398.65|0
1656017040000|2022-06-23 20:44:00|401.45|398.65|401.31|398.51|401.59|398.79|401.31|398.51|0
1656017050000|2022-06-23 20:44:10|401.45|398.65|401.72|398.92|401.72|398.92|401.45|398.65|0
1656017060000|2022-06-23 20:44:20|401.66|398.86|401.72|398.92|401.72|398.92|401.66|398.86|0
1656017070000|2022-06-23 20:44:30|401.59|398.79|401.52|398.72|401.66|398.86|401.45|398.65|0
1656017080000|2022-06-23 20:44:40|401.66|398.86|401.72|398.92|401.72|398.92|401.66|398.86|0
1656017100000|2022-06-23 20:45:00|401.59|398.79|401.86|399.06|402|399.2|401.59|398.79|0
1656017110000|2022-06-23 20:45:10|402|399.2|401.86|399.06|402|399.2|401.86|399.06|0
1656017120000|2022-06-23 20:45:20|401.93|399.13|401.93|399.13|401.93|399.13|401.93|399.13|0
1656017130000|2022-06-23 20:45:30|401.86|399.06|402|399.2|402|399.2|401.86|399.06|0
1656017140000|2022-06-23 20:45:40|401.86|399.06|401.86|399.06|401.86|399.06|401.86|399.06|0
1656017150000|2022-06-23 20:45:50|402|399.2|401.86|399.06|402|399.2|401.86|399.06|0
1656017160000|2022-06-23 20:46:00|401.72|398.92|401.72|398.92|401.72|398.92|401.72|398.92|0
1656017170000|2022-06-23 20:46:10|401.86|399.06|401.86|399.06|401.86|399.06|401.86|399.06|0
1656017180000|2022-06-23 20:46:20|401.93|399.13|401.86|399.06|401.93|399.13|401.86|399.06|0
1656017190000|2022-06-23 20:46:30|401.93|399.13|401.86|399.06|401.93|399.13|401.86|399.06|0
1656017200000|2022-06-23 20:46:40|401.72|398.92|401.86|399.06|401.86|399.06|401.72|398.92|0
1656017210000|2022-06-23 20:46:50|401.79|398.99|401.93|399.13|401.93|399.13|401.79|398.99|0
1656017230000|2022-06-23 20:47:10|401.86|399.06|401.79|398.99|401.86|399.06|401.72|398.92|0
1656017240000|2022-06-23 20:47:20|401.72|398.92|401.79|398.99|401.86|399.06|401.72|398.92|0
1656017250000|2022-06-23 20:47:30|401.72|398.92|401.72|398.92|401.79|398.99|401.72|398.92|0
1656017260000|2022-06-23 20:47:40|401.79|398.99|401.79|398.99|401.79|398.99|401.79|398.99|0
1656017270000|2022-06-23 20:47:50|401.72|398.92|402|399.2|402|399.2|401.72|398.92|0
1656017280000|2022-06-23 20:48:00|401.86|399.06|401.93|399.13|401.93|399.13|401.79|398.99|0
1656017290000|2022-06-23 20:48:10|402|399.2|402|399.2|402|399.2|401.93|399.13|0
1656017310000|2022-06-23 20:48:30|402.14|399.34|402.14|399.34|402.14|399.34|402|399.2|0
1656017320000|2022-06-23 20:48:40|401.93|399.13|401.93|399.13|401.93|399.13|401.93|399.13|0
1656017330000|2022-06-23 20:48:50|402|399.2|402|399.2|402|399.2|401.93|399.13|0
1656017340000|2022-06-23 20:49:00|402.14|399.34|402.14|399.34|402.14|399.34|402|399.2|0
1656017350000|2022-06-23 20:49:10|402.28|399.48|402.42|399.62|402.42|399.62|402.28|399.48|0
1656017360000|2022-06-23 20:49:20|402.41|399.61|402.41|399.61|402.41|399.61|402.41|399.61|0
1656017380000|2022-06-23 20:49:40|402.14|399.34|402.28|399.48|402.28|399.48|402.14|399.34|0
1656017390000|2022-06-23 20:49:50|402.14|399.34|402.14|399.34|402.14|399.34|402.14|399.34|0
1656017400000|2022-06-23 20:50:00|402.28|399.48|402.28|399.48|402.28|399.48|402.28|399.48|0
1656017410000|2022-06-23 20:50:10|402.41|399.61|402.41|399.61|402.41|399.61|402.28|399.48|0
1656017470000|2022-06-23 20:51:10|402.69|399.89|402.69|399.89|402.69|399.89|402.69|399.89|0
1656017480000|2022-06-23 20:51:20|402.83|400.03|402.83|400.03|402.83|400.03|402.83|400.03|0
1656017490000|2022-06-23 20:51:30|402.97|400.17|402.83|400.03|402.97|400.17|402.83|400.03|0
1656017500000|2022-06-23 20:51:40|402.97|400.17|402.97|400.17|402.97|400.17|402.97|400.17|0
1656017510000|2022-06-23 20:51:50|402.83|400.03|402.97|400.17|402.97|400.17|402.83|400.03|0
1656017530000|2022-06-23 20:52:10|402.83|400.03|402.83|400.03|402.83|400.03|402.83|400.03|0
1656017540000|2022-06-23 20:52:20|402.97|400.17|402.97|400.17|402.97|400.17|402.97|400.17|0
1656017560000|2022-06-23 20:52:40|403.25|400.45|403.25|400.45|403.25|400.45|403.25|400.45|0
1656017570000|2022-06-23 20:52:50|403.39|400.59|403.39|400.59|403.39|400.59|403.39|400.59|0
1656017580000|2022-06-23 20:53:00|403.25|400.45|403.39|400.59|403.39|400.59|403.25|400.45|0
1656017590000|2022-06-23 20:53:10|403.46|400.66|403.52|400.72|403.52|400.72|403.46|400.66|0
1656017600000|2022-06-23 20:53:20|403.39|400.59|403.39|400.59|403.39|400.59|403.39|400.59|0
1656017610000|2022-06-23 20:53:30|403.52|400.72|403.46|400.66|403.52|400.72|403.38|400.58|0
1656017620000|2022-06-23 20:53:40|403.38|400.58|403.25|400.45|403.38|400.58|403.11|400.31|0
1656017640000|2022-06-23 20:54:00|403.38|400.58|403.52|400.72|403.52|400.72|403.25|400.45|0
1656017650000|2022-06-23 20:54:10|403.6|400.8|403.6|400.8|403.6|400.8|403.6|400.8|0
1656017660000|2022-06-23 20:54:20|403.52|400.72|403.6|400.8|403.6|400.8|403.52|400.72|0
1656017670000|2022-06-23 20:54:30|403.66|400.86|403.52|400.72|403.66|400.86|403.52|400.72|0
1656017680000|2022-06-23 20:54:40|403.66|400.86|403.8|401|403.8|401|403.66|400.86|0
1656017690000|2022-06-23 20:54:50|403.94|401.14|404.08|401.28|404.08|401.28|403.66|400.86|0
1656017700000|2022-06-23 20:55:00|403.94|401.14|403.94|401.14|404.08|401.28|403.8|401|0
1656017710000|2022-06-23 20:55:10|403.87|401.07|404.08|401.28|404.08|401.28|403.87|401.07|0
1656017720000|2022-06-23 20:55:20|404.01|401.21|403.94|401.14|404.08|401.28|403.94|401.14|0
1656017730000|2022-06-23 20:55:30|403.8|401|403.52|400.72|403.8|401|403.52|400.72|0
1656017740000|2022-06-23 20:55:40|403.38|400.58|403.66|400.86|403.66|400.86|403.38|400.58|0
1656017750000|2022-06-23 20:55:50|403.6|400.8|403.6|400.8|403.8|401|403.6|400.8|0
1656017760000|2022-06-23 20:56:00|403.66|400.86|403.52|400.72|403.66|400.86|403.52|400.72|0
1656017770000|2022-06-23 20:56:10|403.38|400.58|403.38|400.58|403.38|400.58|403.38|400.58|0
1656017780000|2022-06-23 20:56:20|403.32|400.52|403.24|400.44|403.32|400.52|403.24|400.44|0
1656017790000|2022-06-23 20:56:30|403.11|400.31|402.97|400.17|403.24|400.44|402.97|400.17|0
1656017800000|2022-06-23 20:56:40|403.04|400.24|402.83|400.03|403.04|400.24|402.83|400.03|0
1656017810000|2022-06-23 20:56:50|402.97|400.17|402.97|400.17|402.97|400.17|402.83|400.03|0
1656017820000|2022-06-23 20:57:00|403.11|400.31|403.04|400.24|403.11|400.31|403.04|400.24|0
1656017830000|2022-06-23 20:57:10|402.97|400.17|403.11|400.31|403.11|400.31|402.97|400.17|0
1656017850000|2022-06-23 20:57:30|403.24|400.44|403.38|400.58|403.38|400.58|403.24|400.44|0
1656017860000|2022-06-23 20:57:40|403.24|400.44|403.24|400.44|403.24|400.44|403.24|400.44|0
1656017870000|2022-06-23 20:57:50|403.32|400.52|403.38|400.58|403.38|400.58|403.32|400.52|0
1656017950000|2022-06-23 20:59:10|403.11|400.31|402.97|400.17|403.11|400.31|402.97|400.17|0
1656017980000|2022-06-23 20:59:40|403.04|400.24|403.04|400.24|403.04|400.24|403.04|400.24|0
1656017990000|2022-06-23 20:59:50|402.9|400.1|402.74|399.94|403.04|400.24|402.74|399.94|0
1656018000000|2022-06-23 21:00:00|402.66|399.86|402.72|399.92|402.72|399.92|402.66|399.86|0
1656018010000|2022-06-23 21:00:10|402.88|400.08|403.04|400.24|403.04|400.24|402.84|400.04|0
1656018020000|2022-06-23 21:00:20|403.13|400.33|403.13|400.33|403.13|400.33|403.13|400.33|0
1656018030000|2022-06-23 21:00:30|403.04|400.24|403.13|400.33|403.13|400.33|403.04|400.24|0
1656018050000|2022-06-23 21:00:50|403.1|400.3|403.1|400.3|403.1|400.3|403.1|400.3|0
1656018060000|2022-06-23 21:01:00|403.02|400.22|403|400.2|403.02|400.22|403|400.2|0
1656018070000|2022-06-23 21:01:10|402.88|400.08|402.72|399.92|402.88|400.08|402.72|399.92|0
1656018080000|2022-06-23 21:01:20|402.7|399.9|402.7|399.9|402.7|399.9|402.7|399.9|0
1656018090000|2022-06-23 21:01:30|402.76|399.96|402.76|399.96|402.84|400.04|402.76|399.96|0
1656018100000|2022-06-23 21:01:40|402.74|399.94|402.72|399.92|402.74|399.94|402.68|399.88|0
1656018110000|2022-06-23 21:01:50|402.74|399.94|402.74|399.94|402.74|399.94|402.74|399.94|0
1656018120000|2022-06-23 21:02:00|402.72|399.92|402.72|399.92|402.72|399.92|402.72|399.92|0
1656018130000|2022-06-23 21:02:10|402.76|399.96|402.78|399.98|402.78|399.98|402.76|399.96|0
1656018140000|2022-06-23 21:02:20|402.96|400.16|402.78|399.98|402.96|400.16|402.78|399.98|0
1656018160000|2022-06-23 21:02:40|402.8|400|402.8|400|402.8|400|402.8|400|0
1656018170000|2022-06-23 21:02:50|402.82|400.02|403.08|400.28|403.08|400.28|402.82|400.02|0
1656018180000|2022-06-23 21:03:00|402.96|400.16|402.96|400.16|402.96|400.16|402.96|400.16|0
1656018220000|2022-06-23 21:03:40|402.78|399.98|402.76|399.96|402.96|400.16|402.76|399.96|0
1656018230000|2022-06-23 21:03:50|402.96|400.16|402.96|400.16|402.96|400.16|402.96|400.16|0
1656018250000|2022-06-23 21:04:10|402.76|399.96|402.76|399.96|402.76|399.96|402.76|399.96|0
1656018260000|2022-06-23 21:04:20|402.71|399.91|402.71|399.91|402.71|399.91|402.71|399.91|0
1656018320000|2022-06-23 21:05:20|402.64|399.84|402.58|399.78|402.64|399.84|402.55|399.75|0
1656018330000|2022-06-23 21:05:30|402.55|399.75|402.55|399.75|402.55|399.75|402.55|399.75|0
1656018390000|2022-06-23 21:06:30|402.45|399.65|402.55|399.75|402.55|399.75|402.45|399.65|0
1656018400000|2022-06-23 21:06:40|402.43|399.63|402.41|399.61|402.55|399.75|402.41|399.61|0
1656018490000|2022-06-23 21:08:10|402.39|399.59|402.39|399.59|402.39|399.59|402.39|399.59|0
1656018510000|2022-06-23 21:08:30|402.27|399.47|402.27|399.47|402.27|399.47|402.27|399.47|0
1656018550000|2022-06-23 21:09:10|402.41|399.61|402.41|399.61|402.41|399.61|402.41|399.61|0
1656018580000|2022-06-23 21:09:40|402.39|399.59|402.39|399.59|402.39|399.59|402.39|399.59|0
1656018590000|2022-06-23 21:09:50|402.27|399.47|402.29|399.49|402.29|399.49|402.27|399.47|0
1656018610000|2022-06-23 21:10:10|402.21|399.41|402.19|399.39|402.21|399.41|402.19|399.39|0
1656018640000|2022-06-23 21:10:40|402.18|399.38|402.27|399.47|402.27|399.47|402.18|399.38|0
1656018660000|2022-06-23 21:11:00|402.28|399.48|402.28|399.48|402.28|399.48|402.28|399.48|0
1656018670000|2022-06-23 21:11:10|402.27|399.47|402.27|399.47|402.27|399.47|402.27|399.47|0
1656018680000|2022-06-23 21:11:20|402.28|399.48|402.21|399.41|402.28|399.48|402.21|399.41|0
1656018690000|2022-06-23 21:11:30|402.25|399.45|402.33|399.53|402.37|399.57|402.25|399.45|0
1656018780000|2022-06-23 21:13:00|402.31|399.51|402.31|399.51|402.31|399.51|402.31|399.51|0
1656018790000|2022-06-23 21:13:10|402.28|399.48|402.28|399.48|402.28|399.48|402.28|399.48|0
1656018810000|2022-06-23 21:13:30|402.27|399.47|402.27|399.47|402.27|399.47|402.27|399.47|0
1656018820000|2022-06-23 21:13:40|402.24|399.44|402.24|399.44|402.24|399.44|402.24|399.44|0
1656019050000|2022-06-23 21:17:30|402.33|399.53|402.33|399.53|402.33|399.53|402.33|399.53|0
1656019060000|2022-06-23 21:17:40|402.4|399.6|402.4|399.6|402.4|399.6|402.4|399.6|0
1656019120000|2022-06-23 21:18:40|402.45|399.65|402.49|399.69|402.49|399.69|402.45|399.65|0
1656019140000|2022-06-23 21:19:00|402.46|399.66|402.46|399.66|402.46|399.66|402.46|399.66|0
1656019150000|2022-06-23 21:19:10|402.39|399.59|402.39|399.59|402.39|399.59|402.39|399.59|0
1656019170000|2022-06-23 21:19:30|402.51|399.71|402.51|399.71|402.51|399.71|402.51|399.71|0
1656019180000|2022-06-23 21:19:40|402.45|399.65|402.61|399.81|402.61|399.81|402.45|399.65|0
1656019190000|2022-06-23 21:19:50|402.59|399.79|402.59|399.79|402.59|399.79|402.59|399.79|0
1656019210000|2022-06-23 21:20:10|402.55|399.75|402.55|399.75|402.55|399.75|402.55|399.75|0
1656019380000|2022-06-23 21:23:00|402.57|399.77|402.57|399.77|402.57|399.77|402.57|399.77|0
1656019400000|2022-06-23 21:23:20|402.55|399.75|402.55|399.75|402.55|399.75|402.55|399.75|0
1656019410000|2022-06-23 21:23:30|402.95|400.15|402.95|400.15|402.95|400.15|402.95|400.15|0
1656019440000|2022-06-23 21:24:00|403.07|400.27|403.07|400.27|403.07|400.27|403.07|400.27|0
1656019470000|2022-06-23 21:24:30|403.16|400.36|403.07|400.27|403.16|400.36|403.07|400.27|0
1656019500000|2022-06-23 21:25:00|403.06|400.26|403.06|400.26|403.06|400.26|403.06|400.26|0
1656019510000|2022-06-23 21:25:10|402.95|400.15|402.95|400.15|402.95|400.15|402.95|400.15|0
1656019520000|2022-06-23 21:25:20|402.75|399.95|402.61|399.81|402.75|399.95|402.61|399.81|0
1656019530000|2022-06-23 21:25:30|402.75|399.95|402.77|399.97|402.77|399.97|402.75|399.95|0
1656019540000|2022-06-23 21:25:40|402.73|399.93|402.75|399.95|402.75|399.95|402.73|399.93|0
1656019560000|2022-06-23 21:26:00|402.73|399.93|402.73|399.93|402.73|399.93|402.73|399.93|0
1656019580000|2022-06-23 21:26:20|402.75|399.95|402.75|399.95|402.75|399.95|402.75|399.95|0
1656019610000|2022-06-23 21:26:50|402.85|400.05|402.85|400.05|402.85|400.05|402.85|400.05|0
1656019620000|2022-06-23 21:27:00|403.01|400.21|402.95|400.15|403.01|400.21|402.95|400.15|0
1656019630000|2022-06-23 21:27:10|402.99|400.19|402.95|400.15|402.99|400.19|402.95|400.15|0
1656019640000|2022-06-23 21:27:20|402.85|400.05|402.85|400.05|402.85|400.05|402.85|400.05|0
1656019650000|2022-06-23 21:27:30|402.83|400.03|402.97|400.17|402.97|400.17|402.83|400.03|0
1656019660000|2022-06-23 21:27:40|402.83|400.03|402.83|400.03|402.83|400.03|402.83|400.03|0
1656019670000|2022-06-23 21:27:50|403.06|400.26|403.06|400.26|403.06|400.26|403.06|400.26|0
1656019680000|2022-06-23 21:28:00|403.09|400.29|403.06|400.26|403.09|400.29|403.06|400.26|0
1656019690000|2022-06-23 21:28:10|402.95|400.15|402.85|400.05|403.01|400.21|402.85|400.05|0
1656019700000|2022-06-23 21:28:20|402.97|400.17|402.91|400.11|402.97|400.17|402.91|400.11|0
1656019710000|2022-06-23 21:28:30|403.09|400.29|403.09|400.29|403.09|400.29|403.09|400.29|0
1656019720000|2022-06-23 21:28:40|402.91|400.11|402.91|400.11|402.91|400.11|402.91|400.11|0
1656019740000|2022-06-23 21:29:00|402.83|400.03|402.83|400.03|402.91|400.11|402.83|400.03|0
1656019760000|2022-06-23 21:29:20|402.81|400.01|402.85|400.05|402.85|400.05|402.81|400.01|0
1656019770000|2022-06-23 21:29:30|403.01|400.21|403.01|400.21|403.01|400.21|403.01|400.21|0
1656019810000|2022-06-23 21:30:10|402.97|400.17|402.97|400.17|402.97|400.17|402.97|400.17|0
1656019830000|2022-06-23 21:30:30|403.01|400.21|403.01|400.21|403.01|400.21|403.01|400.21|0
1656019990000|2022-06-23 21:33:10|402.99|400.19|402.99|400.19|402.99|400.19|402.99|400.19|0
1656020040000|2022-06-23 21:34:00|403.01|400.21|403.01|400.21|403.01|400.21|403.01|400.21|0
1656020090000|2022-06-23 21:34:50|402.99|400.19|402.99|400.19|402.99|400.19|402.99|400.19|0
1656020160000|2022-06-23 21:36:00|403.01|400.21|403.01|400.21|403.01|400.21|403.01|400.21|0
1656020430000|2022-06-23 21:40:30|402.84|400.04|402.84|400.04|402.84|400.04|402.84|400.04|0
1656020450000|2022-06-23 21:40:50|402.81|400.01|402.81|400.01|402.81|400.01|402.81|400.01|0
1656020460000|2022-06-23 21:41:00|402.78|399.98|402.78|399.98|402.78|399.98|402.78|399.98|0
1656020570000|2022-06-23 21:42:50|402.76|399.96|402.76|399.96|402.76|399.96|402.76|399.96|0
1656020580000|2022-06-23 21:43:00|402.78|399.98|402.76|399.96|402.78|399.98|402.76|399.96|0
1656020590000|2022-06-23 21:43:10|402.7|399.9|402.7|399.9|402.7|399.9|402.7|399.9|0
1656020620000|2022-06-23 21:43:40|402.68|399.88|402.68|399.88|402.68|399.88|402.68|399.88|0
1656020630000|2022-06-23 21:43:50|402.66|399.86|402.66|399.86|402.66|399.86|402.66|399.86|0
1656020640000|2022-06-23 21:44:00|402.6|399.8|402.62|399.82|402.62|399.82|402.6|399.8|0
1656020650000|2022-06-23 21:44:10|402.6|399.8|402.66|399.86|402.66|399.86|402.6|399.8|0
1656020660000|2022-06-23 21:44:20|402.6|399.8|402.58|399.78|402.6|399.8|402.58|399.78|0
1656020670000|2022-06-23 21:44:30|402.62|399.82|402.62|399.82|402.62|399.82|402.62|399.82|0
1656020680000|2022-06-23 21:44:40|402.6|399.8|402.6|399.8|402.6|399.8|402.6|399.8|0
1656020700000|2022-06-23 21:45:00|402.68|399.88|402.7|399.9|402.7|399.9|402.68|399.88|0
1656020720000|2022-06-23 21:45:20|402.6|399.8|402.6|399.8|402.6|399.8|402.6|399.8|0
1656020840000|2022-06-23 21:47:20|402.58|399.78|402.6|399.8|402.6|399.8|402.58|399.78|0
1656020900000|2022-06-23 21:48:20|402.43|399.63|402.26|399.46|402.43|399.63|402.26|399.46|0
1656020910000|2022-06-23 21:48:30|402.1|399.3|401.93|399.13|402.1|399.3|401.93|399.13|0
1656020930000|2022-06-23 21:48:50|402.03|399.23|402.03|399.23|402.03|399.23|402.03|399.23|0
1656020950000|2022-06-23 21:49:10|402.02|399.22|402.01|399.21|402.02|399.22|402.01|399.21|0
1656020960000|2022-06-23 21:49:20|401.93|399.13|401.93|399.13|401.93|399.13|401.93|399.13|0
1656021000000|2022-06-23 21:50:00|402.01|399.21|402.01|399.21|402.01|399.21|402.01|399.21|0
1656021060000|2022-06-23 21:51:00|401.99|399.19|401.99|399.19|401.99|399.19|401.99|399.19|0
1656021110000|2022-06-23 21:51:50|401.93|399.13|401.93|399.13|401.93|399.13|401.93|399.13|0
1656021120000|2022-06-23 21:52:00|401.99|399.19|401.99|399.19|401.99|399.19|401.99|399.19|0
1656021140000|2022-06-23 21:52:20|402.03|399.23|402.01|399.21|402.03|399.23|402.01|399.21|0
1656021150000|2022-06-23 21:52:30|402.07|399.27|402.01|399.21|402.07|399.27|402.01|399.21|0
1656021160000|2022-06-23 21:52:40|402.03|399.23|402.03|399.23|402.03|399.23|402.03|399.23|0
1656021170000|2022-06-23 21:52:50|402.01|399.21|402.01|399.21|402.01|399.21|402.01|399.21|0
1656021180000|2022-06-23 21:53:00|402.03|399.23|401.99|399.19|402.03|399.23|401.99|399.19|0
1656021190000|2022-06-23 21:53:10|402.01|399.21|401.93|399.13|402.01|399.21|401.93|399.13|0
1656021200000|2022-06-23 21:53:20|402.01|399.21|401.93|399.13|402.01|399.21|401.93|399.13|0
1656021210000|2022-06-23 21:53:30|401.91|399.11|401.91|399.11|401.91|399.11|401.91|399.11|0
1656021230000|2022-06-23 21:53:50|402.01|399.21|402.01|399.21|402.01|399.21|402.01|399.21|0
1656021290000|2022-06-23 21:54:50|401.99|399.19|402.11|399.31|402.11|399.31|401.99|399.19|0
1656021300000|2022-06-23 21:55:00|401.99|399.19|401.85|399.05|401.99|399.19|401.85|399.05|0
1656021310000|2022-06-23 21:55:10|401.81|399.01|401.85|399.05|401.87|399.07|401.81|399.01|0
1656021320000|2022-06-23 21:55:20|401.87|399.07|401.91|399.11|401.91|399.11|401.87|399.07|0
1656021330000|2022-06-23 21:55:30|401.89|399.09|401.85|399.05|401.89|399.09|401.85|399.05|0
1656021450000|2022-06-23 21:57:30|401.87|399.07|401.85|399.05|401.87|399.07|401.85|399.05|0
1656021460000|2022-06-23 21:57:40|401.81|399.01|401.81|399.01|401.81|399.01|401.81|399.01|0
1656021470000|2022-06-23 21:57:50|401.78|398.98|401.78|398.98|401.78|398.98|401.78|398.98|0
1656021550000|2022-06-23 21:59:10|401.72|398.92|401.72|398.92|401.72|398.92|401.72|398.92|0
1656021560000|2022-06-23 21:59:20|401.84|399.04|401.84|399.04|401.84|399.04|401.84|399.04|0
1656021570000|2022-06-23 21:59:30|401.87|399.07|401.87|399.07|401.87|399.07|401.87|399.07|0
1656021580000|2022-06-23 21:59:40|401.84|399.04|401.83|399.03|401.84|399.04|401.83|399.03|0
1656021590000|2022-06-23 21:59:50|401.84|399.04|401.77|398.97|401.84|399.04|401.77|398.97|0
1656021600000|2022-06-23 22:00:00|402.46|399.66|402.18|399.38|402.46|399.66|402.04|399.24|0
1656021610000|2022-06-23 22:00:10|402.11|399.31|401.97|399.17|402.25|399.45|401.97|399.17|0
1656021620000|2022-06-23 22:00:20|402.11|399.31|402.11|399.31|402.11|399.31|402.11|399.31|0
1656021630000|2022-06-23 22:00:30|401.83|399.03|401.28|398.48|401.83|399.03|401.28|398.48|0
1656021640000|2022-06-23 22:00:40|401.21|398.41|401.42|398.62|401.42|398.62|401.21|398.41|0
1656021650000|2022-06-23 22:00:50|401.49|398.69|401.91|399.11|401.91|399.11|401.49|398.69|0
1656021660000|2022-06-23 22:01:00|401.97|399.17|402.04|399.24|402.04|399.24|401.91|399.11|0
1656021670000|2022-06-23 22:01:10|402.11|399.31|401.77|398.97|402.11|399.31|401.56|398.76|0
1656021680000|2022-06-23 22:01:20|401.83|399.03|401.97|399.17|401.97|399.17|401.83|399.03|0
1656021690000|2022-06-23 22:01:30|401.9|399.1|401.83|399.03|401.9|399.1|401.83|399.03|0
1656021700000|2022-06-23 22:01:40|401.77|398.97|401.77|398.97|401.77|398.97|401.69|398.89|0
1656021710000|2022-06-23 22:01:50|401.69|398.89|401.42|398.62|401.69|398.89|401.42|398.62|0
1656021720000|2022-06-23 22:02:00|401.14|398.34|401.49|398.69|401.49|398.69|401.14|398.34|0
1656021730000|2022-06-23 22:02:10|401.42|398.62|401.21|398.41|401.42|398.62|401.21|398.41|0
1656021740000|2022-06-23 22:02:20|401.28|398.48|401.21|398.41|401.28|398.48|401.21|398.41|0
1656021750000|2022-06-23 22:02:30|401.07|398.27|401.28|398.48|401.28|398.48|401.07|398.27|0
1656021760000|2022-06-23 22:02:40|401.14|398.34|401|398.2|401.14|398.34|401|398.2|0
1656021770000|2022-06-23 22:02:50|400.94|398.14|401.28|398.48|401.28|398.48|400.94|398.14|0
1656021780000|2022-06-23 22:03:00|401.21|398.41|401.14|398.34|401.21|398.41|401|398.2|0
1656021790000|2022-06-23 22:03:10|401.07|398.27|401.14|398.34|401.14|398.34|401.07|398.27|0
1656021800000|2022-06-23 22:03:20|401.35|398.55|401.21|398.41|401.35|398.55|401.21|398.41|0
1656021810000|2022-06-23 22:03:30|401.07|398.27|401.21|398.41|401.21|398.41|401.07|398.27|0
1656021820000|2022-06-23 22:03:40|401.28|398.48|401.28|398.48|401.28|398.48|401.21|398.41|0
1656021830000|2022-06-23 22:03:50|401.35|398.55|401.14|398.34|401.35|398.55|401.14|398.34|0
1656021840000|2022-06-23 22:04:00|401.21|398.41|401.28|398.48|401.28|398.48|401.21|398.41|0
1656021850000|2022-06-23 22:04:10|401.14|398.34|401.14|398.34|401.14|398.34|401.14|398.34|0
1656021860000|2022-06-23 22:04:20|401.07|398.27|401.07|398.27|401.14|398.34|401.07|398.27|0
1656021870000|2022-06-23 22:04:30|401.14|398.34|401.28|398.48|401.28|398.48|401.14|398.34|0
1656021880000|2022-06-23 22:04:40|401.14|398.34|401.14|398.34|401.21|398.41|401.14|398.34|0
1656021890000|2022-06-23 22:04:50|401.07|398.27|401|398.2|401.07|398.27|401|398.2|0
1656021900000|2022-06-23 22:05:00|400.93|398.13|400.93|398.13|400.93|398.13|400.93|398.13|0
1656021920000|2022-06-23 22:05:20|400.86|398.06|400.72|397.92|400.86|398.06|400.72|397.92|0
1656021940000|2022-06-23 22:05:40|400.66|397.86|400.66|397.86|400.66|397.86|400.66|397.86|0
1656021950000|2022-06-23 22:05:50|400.72|397.92|400.66|397.86|400.72|397.92|400.66|397.86|0
1656021970000|2022-06-23 22:06:10|400.59|397.79|400.59|397.79|400.66|397.86|400.59|397.79|0
1656022030000|2022-06-23 22:07:10|400.45|397.65|400.38|397.58|400.45|397.65|400.38|397.58|0
1656022040000|2022-06-23 22:07:20|400.45|397.65|400.31|397.51|400.45|397.65|400.31|397.51|0
1656022050000|2022-06-23 22:07:30|400.38|397.58|400.38|397.58|400.38|397.58|400.38|397.58|0
1656022060000|2022-06-23 22:07:40|400.45|397.65|400.45|397.65|400.45|397.65|400.38|397.58|0
1656022070000|2022-06-23 22:07:50|400.58|397.78|400.86|398.06|400.86|398.06|400.58|397.78|0
1656022080000|2022-06-23 22:08:00|401|398.2|401|398.2|401|398.2|401|398.2|0
1656022090000|2022-06-23 22:08:10|400.93|398.13|400.93|398.13|400.93|398.13|400.86|398.06|0
1656022100000|2022-06-23 22:08:20|400.79|397.99|400.93|398.13|400.93|398.13|400.79|397.99|0
1656022120000|2022-06-23 22:08:40|401|398.2|401|398.2|401|398.2|401|398.2|0
1656022130000|2022-06-23 22:08:50|401.35|398.55|401.28|398.48|401.35|398.55|401.28|398.48|0
1656022140000|2022-06-23 22:09:00|401.55|398.75|401.9|399.1|401.9|399.1|401.55|398.75|0
1656022150000|2022-06-23 22:09:10|401.97|399.17|401.83|399.03|402.25|399.45|401.83|399.03|0
1656022170000|2022-06-23 22:09:30|401.97|399.17|401.97|399.17|401.97|399.17|401.97|399.17|0
1656022180000|2022-06-23 22:09:40|401.83|399.03|401.83|399.03|401.83|399.03|401.83|399.03|0
1656022210000|2022-06-23 22:10:10|402.52|399.72|402.52|399.72|402.52|399.72|402.52|399.72|0
1656022220000|2022-06-23 22:10:20|402.66|399.86|402.8|400|402.8|400|402.66|399.86|0
1656022230000|2022-06-23 22:10:30|402.73|399.93|402.66|399.86|402.8|400|402.66|399.86|0
1656022240000|2022-06-23 22:10:40|402.52|399.72|402.46|399.66|402.52|399.72|402.38|399.58|0
1656022250000|2022-06-23 22:10:50|402.52|399.72|402.52|399.72|402.52|399.72|402.46|399.66|0
1656022260000|2022-06-23 22:11:00|402.66|399.86|402.8|400|402.8|400|402.66|399.86|0
1656022270000|2022-06-23 22:11:10|402.73|399.93|402.66|399.86|402.73|399.93|402.66|399.86|0
1656022280000|2022-06-23 22:11:20|402.59|399.79|402.66|399.86|402.66|399.86|402.59|399.79|0
1656022290000|2022-06-23 22:11:30|402.59|399.79|402.59|399.79|402.59|399.79|402.59|399.79|0
1656022300000|2022-06-23 22:11:40|402.52|399.72|402.52|399.72|402.52|399.72|402.52|399.72|0
1656022320000|2022-06-23 22:12:00|402.59|399.79|402.73|399.93|402.73|399.93|402.59|399.79|0
1656022340000|2022-06-23 22:12:20|402.8|400|402.8|400|402.8|400|402.8|400|0
1656022370000|2022-06-23 22:12:50|403.08|400.28|403.22|400.42|403.22|400.42|403.08|400.28|0
1656022380000|2022-06-23 22:13:00|403.35|400.55|403.22|400.42|403.35|400.55|403.22|400.42|0
1656022390000|2022-06-23 22:13:10|403.35|400.55|403.22|400.42|403.35|400.55|403.22|400.42|0
1656022400000|2022-06-23 22:13:20|403.08|400.28|403.08|400.28|403.15|400.35|403.08|400.28|0
1656022410000|2022-06-23 22:13:30|402.94|400.14|402.8|400|402.94|400.14|402.8|400|0
1656022420000|2022-06-23 22:13:40|402.66|399.86|402.52|399.72|402.66|399.86|402.52|399.72|0
1656022430000|2022-06-23 22:13:50|402.59|399.79|402.59|399.79|402.59|399.79|402.59|399.79|0
1656022440000|2022-06-23 22:14:00|402.52|399.72|402.52|399.72|402.52|399.72|402.52|399.72|0
1656022450000|2022-06-23 22:14:10|402.45|399.65|402.38|399.58|402.45|399.65|402.38|399.58|0
1656022490000|2022-06-23 22:14:50|402.1|399.3|401.69|398.89|402.1|399.3|401.69|398.89|0
1656022500000|2022-06-23 22:15:00|401.55|398.75|401.62|398.82|401.76|398.96|401.55|398.75|0
1656022510000|2022-06-23 22:15:10|401.55|398.75|401.48|398.68|401.55|398.75|401.48|398.68|0
1656022520000|2022-06-23 22:15:20|401.41|398.61|401.41|398.61|401.41|398.61|401.41|398.61|0
1656022530000|2022-06-23 22:15:30|401.55|398.75|401.41|398.61|401.55|398.75|401.41|398.61|0
1656022560000|2022-06-23 22:16:00|401.27|398.47|400.93|398.13|401.27|398.47|400.93|398.13|0
1656022570000|2022-06-23 22:16:10|400.86|398.06|400.86|398.06|400.93|398.13|400.86|398.06|0
1656022580000|2022-06-23 22:16:20|400.93|398.13|401|398.2|401|398.2|400.86|398.06|0
1656022590000|2022-06-23 22:16:30|401.07|398.27|401|398.2|401.07|398.27|401|398.2|0
1656022600000|2022-06-23 22:16:40|401.13|398.33|401.13|398.33|401.13|398.33|401.13|398.33|0
1656022610000|2022-06-23 22:16:50|401.27|398.47|401.41|398.61|401.41|398.61|401.27|398.47|0
1656022620000|2022-06-23 22:17:00|401.55|398.75|401.55|398.75|401.55|398.75|401.55|398.75|0
1656022630000|2022-06-23 22:17:10|401.69|398.89|401.69|398.89|401.69|398.89|401.62|398.82|0
1656022650000|2022-06-23 22:17:30|401.76|398.96|401.76|398.96|401.83|399.03|401.76|398.96|0
1656022660000|2022-06-23 22:17:40|401.83|399.03|401.9|399.1|401.97|399.17|401.83|399.03|0
1656022670000|2022-06-23 22:17:50|401.83|399.03|401.69|398.89|401.83|399.03|401.69|398.89|0
1656022680000|2022-06-23 22:18:00|401.83|399.03|401.76|398.96|401.83|399.03|401.76|398.96|0
1656022690000|2022-06-23 22:18:10|401.62|398.82|401.55|398.75|401.62|398.82|401.55|398.75|0
1656022700000|2022-06-23 22:18:20|401.41|398.61|401.41|398.61|401.41|398.61|401.41|398.61|0
1656022710000|2022-06-23 22:18:30|401.27|398.47|401.13|398.33|401.27|398.47|401.13|398.33|0
1656022720000|2022-06-23 22:18:40|401.41|398.61|401.41|398.61|401.41|398.61|401.41|398.61|0
1656022730000|2022-06-23 22:18:50|401.55|398.75|401.48|398.68|401.55|398.75|401.48|398.68|0
1656022740000|2022-06-23 22:19:00|401.55|398.75|401.55|398.75|401.55|398.75|401.55|398.75|0
1656022760000|2022-06-23 22:19:20|401.76|398.96|401.76|398.96|401.76|398.96|401.76|398.96|0
1656022770000|2022-06-23 22:19:30|401.83|399.03|401.83|399.03|401.83|399.03|401.83|399.03|0
1656022780000|2022-06-23 22:19:40|401.9|399.1|401.96|399.16|401.96|399.16|401.9|399.1|0
1656022800000|2022-06-23 22:20:00|401.9|399.1|401.9|399.1|401.96|399.16|401.9|399.1|0
1656022810000|2022-06-23 22:20:10|401.96|399.16|402.1|399.3|402.1|399.3|401.96|399.16|0
1656022840000|2022-06-23 22:20:40|402.24|399.44|402.24|399.44|402.24|399.44|402.24|399.44|0
1656022850000|2022-06-23 22:20:50|402.17|399.37|402.1|399.3|402.17|399.37|402.1|399.3|0
1656022860000|2022-06-23 22:21:00|401.96|399.16|402.1|399.3|402.1|399.3|401.96|399.16|0
1656022890000|2022-06-23 22:21:30|402.17|399.37|402.1|399.3|402.17|399.37|402.1|399.3|0
1656022900000|2022-06-23 22:21:40|402.17|399.37|402.24|399.44|402.24|399.44|402.17|399.37|0
1656022950000|2022-06-23 22:22:30|402.17|399.37|402.17|399.37|402.17|399.37|402.17|399.37|0
1656022960000|2022-06-23 22:22:40|402.1|399.3|402.24|399.44|402.24|399.44|402.1|399.3|0
1656022970000|2022-06-23 22:22:50|402.31|399.51|402.38|399.58|402.38|399.58|402.31|399.51|0
1656022990000|2022-06-23 22:23:10|401.82|399.02|401.96|399.16|402.04|399.24|401.82|399.02|0
1656023000000|2022-06-23 22:23:20|401.82|399.02|401.69|398.89|401.82|399.02|401.69|398.89|0
1656023010000|2022-06-23 22:23:30|401.62|398.82|401.82|399.02|401.82|399.02|401.62|398.82|0
1656023020000|2022-06-23 22:23:40|401.96|399.16|401.82|399.02|401.96|399.16|401.82|399.02|0
1656023040000|2022-06-23 22:24:00|401.76|398.96|401.69|398.89|401.76|398.96|401.69|398.89|0
1656023050000|2022-06-23 22:24:10|401.62|398.82|401.55|398.75|401.62|398.82|401.55|398.75|0
1656023060000|2022-06-23 22:24:20|401.62|398.82|401.62|398.82|401.62|398.82|401.62|398.82|0
1656023070000|2022-06-23 22:24:30|401.55|398.75|401.55|398.75|401.55|398.75|401.55|398.75|0
1656023090000|2022-06-23 22:24:50|401.48|398.68|401.48|398.68|401.48|398.68|401.48|398.68|0
1656023100000|2022-06-23 22:25:00|401.55|398.75|401.41|398.61|401.55|398.75|401.41|398.61|0
1656023120000|2022-06-23 22:25:20|401.27|398.47|401.27|398.47|401.27|398.47|401.27|398.47|0
1656023130000|2022-06-23 22:25:30|401.2|398.4|400.99|398.19|401.2|398.4|400.99|398.19|0
1656023140000|2022-06-23 22:25:40|400.85|398.05|400.85|398.05|400.85|398.05|400.85|398.05|0
1656023160000|2022-06-23 22:26:00|400.99|398.19|400.99|398.19|400.99|398.19|400.99|398.19|0
1656023170000|2022-06-23 22:26:10|401.13|398.33|401.27|398.47|401.27|398.47|401.13|398.33|0
1656023180000|2022-06-23 22:26:20|401.2|398.4|401.06|398.26|401.2|398.4|401.06|398.26|0
1656023190000|2022-06-23 22:26:30|401.13|398.33|400.99|398.19|401.13|398.33|400.99|398.19|0
1656023200000|2022-06-23 22:26:40|401.13|398.33|401.13|398.33|401.13|398.33|401.13|398.33|0
1656023220000|2022-06-23 22:27:00|400.99|398.19|401.06|398.26|401.06|398.26|400.99|398.19|0
1656023230000|2022-06-23 22:27:10|401.13|398.33|401.06|398.26|401.13|398.33|401.06|398.26|0
1656023240000|2022-06-23 22:27:20|401.27|398.47|401.48|398.68|401.48|398.68|401.27|398.47|0
1656023250000|2022-06-23 22:27:30|401.55|398.75|401.76|398.96|401.82|399.02|401.55|398.75|0
1656023260000|2022-06-23 22:27:40|401.82|399.02|401.82|399.02|401.82|399.02|401.82|399.02|0
1656023270000|2022-06-23 22:27:50|401.68|398.88|401.68|398.88|401.68|398.88|401.68|398.88|0
1656023280000|2022-06-23 22:28:00|401.76|398.96|401.82|399.02|401.82|399.02|401.76|398.96|0
1656023300000|2022-06-23 22:28:20|402.1|399.3|402.38|399.58|402.38|399.58|402.1|399.3|0
1656023310000|2022-06-23 22:28:30|402.52|399.72|402.52|399.72|402.52|399.72|402.52|399.72|0
1656023320000|2022-06-23 22:28:40|402.59|399.79|402.65|399.85|402.65|399.85|402.59|399.79|0
1656023330000|2022-06-23 22:28:50|402.52|399.72|402.79|399.99|402.79|399.99|402.52|399.72|0
1656023340000|2022-06-23 22:29:00|403|400.2|402.93|400.13|403|400.2|402.93|400.13|0
1656023350000|2022-06-23 22:29:10|402.79|399.99|402.79|399.99|402.79|399.99|402.79|399.99|0
1656023360000|2022-06-23 22:29:20|402.93|400.13|402.93|400.13|402.93|400.13|402.93|400.13|0
1656023370000|2022-06-23 22:29:30|403.07|400.27|403.07|400.27|403.07|400.27|403.07|400.27|0
1656023400000|2022-06-23 22:30:00|402.93|400.13|402.93|400.13|402.93|400.13|402.93|400.13|0
1656023410000|2022-06-23 22:30:10|402.79|399.99|402.59|399.79|402.79|399.99|402.59|399.79|0
1656023420000|2022-06-23 22:30:20|402.52|399.72|402.52|399.72|402.52|399.72|402.52|399.72|0
1656023430000|2022-06-23 22:30:30|402.51|399.71|402.65|399.85|402.65|399.85|402.51|399.71|0
1656023440000|2022-06-23 22:30:40|402.38|399.58|402.38|399.58|402.38|399.58|402.38|399.58|0
1656023450000|2022-06-23 22:30:50|402.45|399.65|402.65|399.85|402.65|399.85|402.45|399.65|0
1656023460000|2022-06-23 22:31:00|402.73|399.93|402.73|399.93|402.73|399.93|402.59|399.79|0
1656023470000|2022-06-23 22:31:10|402.86|400.06|402.59|399.79|402.86|400.06|402.59|399.79|0
1656023480000|2022-06-23 22:31:20|402.65|399.85|402.65|399.85|402.65|399.85|402.65|399.85|0
1656023490000|2022-06-23 22:31:30|402.73|399.93|402.73|399.93|402.73|399.93|402.73|399.93|0
1656023500000|2022-06-23 22:31:40|402.79|399.99|402.79|399.99|402.79|399.99|402.73|399.93|0
1656023520000|2022-06-23 22:32:00|402.51|399.71|402.79|399.99|402.79|399.99|402.51|399.71|0
1656023530000|2022-06-23 22:32:10|402.65|399.85|402.65|399.85|402.79|399.99|402.65|399.85|0
1656023540000|2022-06-23 22:32:20|402.59|399.79|402.65|399.85|402.65|399.85|402.59|399.79|0
1656023550000|2022-06-23 22:32:30|402.51|399.71|402.51|399.71|402.51|399.71|402.51|399.71|0
1656023560000|2022-06-23 22:32:40|402.38|399.58|402.38|399.58|402.38|399.58|402.38|399.58|0
1656023570000|2022-06-23 22:32:50|402.24|399.44|402.24|399.44|402.24|399.44|402.24|399.44|0
1656023580000|2022-06-23 22:33:00|402.31|399.51|402.45|399.65|402.45|399.65|402.31|399.51|0
1656023590000|2022-06-23 22:33:10|402.38|399.58|402.24|399.44|402.38|399.58|402.24|399.44|0
1656023600000|2022-06-23 22:33:20|402.31|399.51|402.24|399.44|402.31|399.51|402.24|399.44|0
1656023640000|2022-06-23 22:34:00|402.1|399.3|402.51|399.71|402.51|399.71|402.1|399.3|0
1656023660000|2022-06-23 22:34:20|402.65|399.85|402.79|399.99|402.79|399.99|402.65|399.85|0
1656023670000|2022-06-23 22:34:30|402.72|399.92|402.65|399.85|402.72|399.92|402.65|399.85|0
1656023680000|2022-06-23 22:34:40|402.59|399.79|402.65|399.85|402.65|399.85|402.59|399.79|0
1656023700000|2022-06-23 22:35:00|402.51|399.71|402.59|399.79|402.59|399.79|402.51|399.71|0
1656023710000|2022-06-23 22:35:10|402.65|399.85|402.72|399.92|402.72|399.92|402.65|399.85|0
1656023720000|2022-06-23 22:35:20|402.79|399.99|402.79|399.99|402.79|399.99|402.79|399.99|0
1656023730000|2022-06-23 22:35:30|402.93|400.13|402.93|400.13|402.93|400.13|402.93|400.13|0
1656023740000|2022-06-23 22:35:40|403.07|400.27|402.79|399.99|403.07|400.27|402.79|399.99|0
1656023750000|2022-06-23 22:35:50|402.65|399.85|402.65|399.85|402.65|399.85|402.65|399.85|0
1656023760000|2022-06-23 22:36:00|402.51|399.71|402.72|399.92|402.72|399.92|402.51|399.71|0
1656023770000|2022-06-23 22:36:10|402.79|399.99|402.65|399.85|402.79|399.99|402.65|399.85|0
1656023790000|2022-06-23 22:36:30|402.51|399.71|402.51|399.71|402.51|399.71|402.51|399.71|0
1656023800000|2022-06-23 22:36:40|402.45|399.65|402.51|399.71|402.51|399.71|402.45|399.65|0
1656023810000|2022-06-23 22:36:50|402.37|399.57|402.24|399.44|402.37|399.57|402.24|399.44|0
1656023830000|2022-06-23 22:37:10|402.17|399.37|402.17|399.37|402.17|399.37|402.17|399.37|0
1656023840000|2022-06-23 22:37:20|402.1|399.3|401.96|399.16|402.1|399.3|401.96|399.16|0
1656023850000|2022-06-23 22:37:30|402.1|399.3|402.1|399.3|402.1|399.3|402.1|399.3|0
1656023870000|2022-06-23 22:37:50|401.96|399.16|401.96|399.16|401.96|399.16|401.96|399.16|0
1656023880000|2022-06-23 22:38:00|401.89|399.09|401.96|399.16|401.96|399.16|401.89|399.09|0
1656023900000|2022-06-23 22:38:20|402.1|399.3|402.1|399.3|402.1|399.3|402.1|399.3|0
1656023910000|2022-06-23 22:38:30|402.03|399.23|402.03|399.23|402.03|399.23|401.96|399.16|0
1656023930000|2022-06-23 22:38:50|401.96|399.16|401.96|399.16|401.96|399.16|401.96|399.16|0
1656023960000|2022-06-23 22:39:20|402.1|399.3|402.1|399.3|402.1|399.3|402.1|399.3|0
1656023980000|2022-06-23 22:39:40|401.96|399.16|401.82|399.02|401.96|399.16|401.82|399.02|0
1656024000000|2022-06-23 22:40:00|401.68|398.88|401.68|398.88|401.68|398.88|401.68|398.88|0
1656024020000|2022-06-23 22:40:20|401.4|398.6|401.4|398.6|401.4|398.6|401.4|398.6|0
1656024030000|2022-06-23 22:40:30|401.54|398.74|401.26|398.46|401.54|398.74|401.26|398.46|0
1656024040000|2022-06-23 22:40:40|401.34|398.54|401.34|398.54|401.34|398.54|401.26|398.46|0
1656024050000|2022-06-23 22:40:50|401.26|398.46|401.26|398.46|401.26|398.46|401.26|398.46|0
1656024070000|2022-06-23 22:41:10|401.4|398.6|401.4|398.6|401.54|398.74|401.4|398.6|0
1656024080000|2022-06-23 22:41:20|401.47|398.67|401.4|398.6|401.47|398.67|401.4|398.6|0
1656024100000|2022-06-23 22:41:40|401.47|398.67|401.4|398.6|401.47|398.67|401.4|398.6|0
1656024110000|2022-06-23 22:41:50|401.54|398.74|401.4|398.6|401.54|398.74|401.4|398.6|0
1656024120000|2022-06-23 22:42:00|401.26|398.46|401.2|398.4|401.26|398.46|401.2|398.4|0
1656024130000|2022-06-23 22:42:10|401.26|398.46|401.4|398.6|401.4|398.6|401.26|398.46|0
1656024160000|2022-06-23 22:42:40|401.54|398.74|401.54|398.74|401.54|398.74|401.54|398.74|0
1656024170000|2022-06-23 22:42:50|401.47|398.67|401.54|398.74|401.54|398.74|401.47|398.67|0
1656024180000|2022-06-23 22:43:00|401.47|398.67|401.61|398.81|401.68|398.88|401.47|398.67|0
1656024200000|2022-06-23 22:43:20|401.54|398.74|401.54|398.74|401.54|398.74|401.54|398.74|0
1656024210000|2022-06-23 22:43:30|401.26|398.46|401.12|398.32|401.26|398.46|401.12|398.32|0
1656024240000|2022-06-23 22:44:00|401.26|398.46|401.2|398.4|401.26|398.46|401.2|398.4|0
1656024250000|2022-06-23 22:44:10|401.12|398.32|401.2|398.4|401.2|398.4|401.12|398.32|0
1656024260000|2022-06-23 22:44:20|401.26|398.46|401.12|398.32|401.26|398.46|401.12|398.32|0
1656024270000|2022-06-23 22:44:30|401.2|398.4|401.2|398.4|401.2|398.4|401.2|398.4|0
1656024280000|2022-06-23 22:44:40|401.12|398.32|401.12|398.32|401.12|398.32|401.12|398.32|0
1656024290000|2022-06-23 22:44:50|401.06|398.26|401.26|398.46|401.26|398.46|401.06|398.26|0
1656024310000|2022-06-23 22:45:10|401.06|398.26|400.99|398.19|401.06|398.26|400.99|398.19|0
1656024320000|2022-06-23 22:45:20|401.12|398.32|401.06|398.26|401.12|398.32|401.06|398.26|0
1656024330000|2022-06-23 22:45:30|400.99|398.19|401.06|398.26|401.06|398.26|400.99|398.19|0
1656024340000|2022-06-23 22:45:40|400.99|398.19|401.06|398.26|401.06|398.26|400.99|398.19|0
1656024350000|2022-06-23 22:45:50|400.85|398.05|400.57|397.77|400.85|398.05|400.57|397.77|0
1656024360000|2022-06-23 22:46:00|400.43|397.63|400.29|397.49|400.71|397.91|400.29|397.49|0
1656024370000|2022-06-23 22:46:10|400.02|397.22|399.88|397.08|400.02|397.22|399.88|397.08|0
1656024380000|2022-06-23 22:46:20|400.02|397.22|399.95|397.15|400.02|397.22|399.88|397.08|0
1656024390000|2022-06-23 22:46:30|400.02|397.22|399.88|397.08|400.02|397.22|399.88|397.08|0
1656024400000|2022-06-23 22:46:40|400.02|397.22|400.02|397.22|400.02|397.22|400.02|397.22|0
1656024410000|2022-06-23 22:46:50|399.88|397.08|399.88|397.08|399.88|397.08|399.88|397.08|0
1656024420000|2022-06-23 22:47:00|399.81|397.01|399.67|396.87|399.81|397.01|399.46|396.66|0
1656024430000|2022-06-23 22:47:10|399.74|396.94|399.46|396.66|399.74|396.94|399.46|396.66|0
1656024440000|2022-06-23 22:47:20|399.6|396.8|399.88|397.08|399.88|397.08|399.6|396.8|0
1656024450000|2022-06-23 22:47:30|400.02|397.22|400.02|397.22|400.02|397.22|400.02|397.22|0
1656024470000|2022-06-23 22:47:50|399.95|397.15|399.95|397.15|400.02|397.22|399.95|397.15|0
1656024480000|2022-06-23 22:48:00|400.02|397.22|399.88|397.08|400.02|397.22|399.88|397.08|0
1656024500000|2022-06-23 22:48:20|400.02|397.22|399.74|396.94|400.02|397.22|399.74|396.94|0
1656024510000|2022-06-23 22:48:30|399.67|396.87|399.6|396.8|399.67|396.87|399.6|396.8|0
1656024520000|2022-06-23 22:48:40|399.46|396.66|399.4|396.6|399.46|396.66|399.4|396.6|0
1656024530000|2022-06-23 22:48:50|399.33|396.53|399.26|396.46|399.33|396.53|399.26|396.46|0
1656024540000|2022-06-23 22:49:00|399.33|396.53|399.4|396.6|399.4|396.6|399.33|396.53|0
1656024550000|2022-06-23 22:49:10|399.46|396.66|399.74|396.94|399.74|396.94|399.46|396.66|0
1656024570000|2022-06-23 22:49:30|399.81|397.01|399.81|397.01|399.81|397.01|399.81|397.01|0
1656024580000|2022-06-23 22:49:40|399.88|397.08|399.88|397.08|399.88|397.08|399.88|397.08|0
1656024590000|2022-06-23 22:49:50|399.74|396.94|399.74|396.94|399.74|396.94|399.74|396.94|0
1656024600000|2022-06-23 22:50:00|399.81|397.01|399.6|396.8|399.88|397.08|399.6|396.8|0
1656024610000|2022-06-23 22:50:10|399.54|396.74|399.46|396.66|399.54|396.74|399.46|396.66|0
1656024650000|2022-06-23 22:50:50|399.6|396.8|399.6|396.8|399.6|396.8|399.6|396.8|0
1656024660000|2022-06-23 22:51:00|399.46|396.66|399.19|396.39|399.46|396.66|399.19|396.39|0
1656024690000|2022-06-23 22:51:30|399.33|396.53|399.33|396.53|399.33|396.53|399.33|396.53|0
1656024710000|2022-06-23 22:51:50|399.32|396.52|399.32|396.52|399.32|396.52|399.32|396.52|0
1656024720000|2022-06-23 22:52:00|399.4|396.6|399.32|396.52|399.4|396.6|399.32|396.52|0
1656024730000|2022-06-23 22:52:10|399.46|396.66|399.6|396.8|399.6|396.8|399.46|396.66|0
1656024740000|2022-06-23 22:52:20|399.67|396.87|399.6|396.8|399.67|396.87|399.6|396.8|0
1656024760000|2022-06-23 22:52:40|399.67|396.87|399.6|396.8|399.74|396.94|399.6|396.8|0
1656024770000|2022-06-23 22:52:50|399.74|396.94|399.74|396.94|399.74|396.94|399.74|396.94|0
1656024790000|2022-06-23 22:53:10|399.6|396.8|399.53|396.73|399.6|396.8|399.53|396.73|0
1656024800000|2022-06-23 22:53:20|399.4|396.6|399.4|396.6|399.46|396.66|399.4|396.6|0
1656024810000|2022-06-23 22:53:30|399.32|396.52|399.32|396.52|399.4|396.6|399.32|396.52|0
1656024860000|2022-06-23 22:54:20|399.46|396.66|399.46|396.66|399.46|396.66|399.46|396.66|0
1656024880000|2022-06-23 22:54:40|399.32|396.52|399.32|396.52|399.32|396.52|399.32|396.52|0
1656024890000|2022-06-23 22:54:50|399.4|396.6|399.4|396.6|399.4|396.6|399.4|396.6|0
1656024900000|2022-06-23 22:55:00|399.46|396.66|399.46|396.66|399.46|396.66|399.46|396.66|0
1656024940000|2022-06-23 22:55:40|399.6|396.8|399.46|396.66|399.6|396.8|399.46|396.66|0
1656024950000|2022-06-23 22:55:50|399.6|396.8|399.6|396.8|399.6|396.8|399.6|396.8|0
1656024960000|2022-06-23 22:56:00|399.53|396.73|399.6|396.8|399.6|396.8|399.53|396.73|0
1656024970000|2022-06-23 22:56:10|399.53|396.73|399.53|396.73|399.53|396.73|399.53|396.73|0
1656024980000|2022-06-23 22:56:20|399.46|396.66|399.6|396.8|399.6|396.8|399.46|396.66|0
1656025000000|2022-06-23 22:56:40|399.67|396.87|399.6|396.8|399.67|396.87|399.6|396.8|0
1656025010000|2022-06-23 22:56:50|399.74|396.94|399.74|396.94|399.74|396.94|399.74|396.94|0
1656025020000|2022-06-23 22:57:00|399.81|397.01|399.74|396.94|399.81|397.01|399.74|396.94|0
1656025030000|2022-06-23 22:57:10|399.81|397.01|399.95|397.15|399.95|397.15|399.81|397.01|0
1656025040000|2022-06-23 22:57:20|400.01|397.21|400.15|397.35|400.15|397.35|400.01|397.21|0
1656025050000|2022-06-23 22:57:30|400.22|397.42|400.29|397.49|400.29|397.49|400.22|397.42|0
1656025060000|2022-06-23 22:57:40|400.15|397.35|400.29|397.49|400.29|397.49|400.15|397.35|0
1656025070000|2022-06-23 22:57:50|400.36|397.56|400.36|397.56|400.36|397.56|400.36|397.56|0
1656025080000|2022-06-23 22:58:00|400.29|397.49|400.36|397.56|400.36|397.56|400.29|397.49|0
1656025090000|2022-06-23 22:58:10|400.29|397.49|400.29|397.49|400.29|397.49|400.29|397.49|0
1656025100000|2022-06-23 22:58:20|400.36|397.56|400.29|397.49|400.36|397.56|400.29|397.49|0
1656025110000|2022-06-23 22:58:30|400.36|397.56|400.43|397.63|400.43|397.63|400.29|397.49|0
1656025120000|2022-06-23 22:58:40|400.36|397.56|400.29|397.49|400.36|397.56|400.29|397.49|0
1656025130000|2022-06-23 22:58:50|400.36|397.56|400.36|397.56|400.36|397.56|400.36|397.56|0
1656025140000|2022-06-23 22:59:00|400.29|397.49|400.29|397.49|400.29|397.49|400.29|397.49|0
1656025150000|2022-06-23 22:59:10|400.36|397.56|400.36|397.56|400.36|397.56|400.36|397.56|0
1656025160000|2022-06-23 22:59:20|400.43|397.63|400.43|397.63|400.43|397.63|400.29|397.49|0
1656025170000|2022-06-23 22:59:30|400.29|397.49|400.08|397.28|400.29|397.49|400.08|397.28|0
1656025180000|2022-06-23 22:59:40|399.74|396.94|399.74|396.94|399.74|396.94|399.74|396.94|0
1656025190000|2022-06-23 22:59:50|399.87|397.07|399.81|397.01|399.87|397.07|399.81|397.01|0
1656025200000|2022-06-23 23:00:00|399.87|397.07|399.87|397.07|399.87|397.07|399.46|396.66|0
1656025210000|2022-06-23 23:00:10|399.81|397.01|399.87|397.07|399.87|397.07|399.81|397.01|0
1656025220000|2022-06-23 23:00:20|399.95|397.15|399.87|397.07|400.08|397.28|399.87|397.07|0
1656025230000|2022-06-23 23:00:30|399.74|396.94|399.81|397.01|399.87|397.07|399.74|396.94|0
1656025240000|2022-06-23 23:00:40|399.87|397.07|399.87|397.07|399.87|397.07|399.87|397.07|0
1656025250000|2022-06-23 23:00:50|400.01|397.21|400.01|397.21|400.01|397.21|400.01|397.21|0
1656025260000|2022-06-23 23:01:00|400.15|397.35|400.08|397.28|400.15|397.35|400.08|397.28|0
1656025270000|2022-06-23 23:01:10|400.15|397.35|399.87|397.07|400.15|397.35|399.87|397.07|0
1656025280000|2022-06-23 23:01:20|400.01|397.21|399.87|397.07|400.01|397.21|399.87|397.07|0
1656025310000|2022-06-23 23:01:50|399.81|397.01|399.81|397.01|399.81|397.01|399.74|396.94|0
1656025320000|2022-06-23 23:02:00|399.67|396.87|399.74|396.94|399.74|396.94|399.67|396.87|0
1656025330000|2022-06-23 23:02:10|399.6|396.8|399.6|396.8|399.6|396.8|399.6|396.8|0
1656025340000|2022-06-23 23:02:20|399.46|396.66|399.46|396.66|399.46|396.66|399.46|396.66|0
1656025350000|2022-06-23 23:02:30|399.32|396.52|399.32|396.52|399.39|396.59|399.32|396.52|0
1656025360000|2022-06-23 23:02:40|399.05|396.25|399.04|396.24|399.05|396.25|399.04|396.24|0
1656025370000|2022-06-23 23:02:50|398.91|396.11|398.91|396.11|398.91|396.11|398.91|396.11|0
1656025380000|2022-06-23 23:03:00|398.84|396.04|398.77|395.97|398.84|396.04|398.77|395.97|0
1656025390000|2022-06-23 23:03:10|398.7|395.9|398.7|395.9|398.7|395.9|398.63|395.83|0
1656025400000|2022-06-23 23:03:20|399.04|396.24|399.04|396.24|399.04|396.24|399.04|396.24|0
1656025410000|2022-06-23 23:03:30|399.12|396.32|398.91|396.11|399.12|396.32|398.91|396.11|0
1656025420000|2022-06-23 23:03:40|398.98|396.18|399.04|396.24|399.04|396.24|398.98|396.18|0
1656025430000|2022-06-23 23:03:50|399.12|396.32|399.12|396.32|399.12|396.32|399.12|396.32|0
1656025440000|2022-06-23 23:04:00|399.18|396.38|399.18|396.38|399.18|396.38|399.18|396.38|0
1656025450000|2022-06-23 23:04:10|399.12|396.32|399.12|396.32|399.12|396.32|399.12|396.32|0
1656025460000|2022-06-23 23:04:20|399.25|396.45|399.32|396.52|399.39|396.59|399.25|396.45|0
1656025470000|2022-06-23 23:04:30|399.46|396.66|399.46|396.66|399.46|396.66|399.46|396.66|0
1656025480000|2022-06-23 23:04:40|399.6|396.8|399.73|396.93|399.73|396.93|399.6|396.8|0
1656025490000|2022-06-23 23:04:50|399.6|396.8|399.6|396.8|399.6|396.8|399.6|396.8|0
1656025500000|2022-06-23 23:05:00|399.39|396.59|399.6|396.8|399.6|396.8|399.39|396.59|0
1656025530000|2022-06-23 23:05:30|399.73|396.93|399.6|396.8|399.73|396.93|399.6|396.8|0
1656025540000|2022-06-23 23:05:40|399.73|396.93|399.87|397.07|399.87|397.07|399.73|396.93|0
1656025550000|2022-06-23 23:05:50|400.01|397.21|400.01|397.21|400.01|397.21|400.01|397.21|0
1656025560000|2022-06-23 23:06:00|400.15|397.35|400.01|397.21|400.15|397.35|400.01|397.21|0
1656025580000|2022-06-23 23:06:20|399.87|397.07|399.81|397.01|399.87|397.07|399.81|397.01|0
1656025590000|2022-06-23 23:06:30|399.73|396.93|399.81|397.01|399.81|397.01|399.73|396.93|0
1656025610000|2022-06-23 23:06:50|399.73|396.93|399.73|396.93|399.81|397.01|399.73|396.93|0
1656025640000|2022-06-23 23:07:20|399.87|397.07|399.87|397.07|399.87|397.07|399.87|397.07|0
1656025650000|2022-06-23 23:07:30|399.94|397.14|399.87|397.07|399.94|397.14|399.87|397.07|0
1656025660000|2022-06-23 23:07:40|399.8|397|399.8|397|399.8|397|399.8|397|0
1656025670000|2022-06-23 23:07:50|399.73|396.93|399.73|396.93|399.73|396.93|399.73|396.93|0
1656025680000|2022-06-23 23:08:00|399.8|397|399.8|397|399.8|397|399.8|397|0
1656025690000|2022-06-23 23:08:10|399.73|396.93|399.73|396.93|399.8|397|399.73|396.93|0
1656025720000|2022-06-23 23:08:40|399.67|396.87|399.59|396.79|399.67|396.87|399.59|396.79|0
1656025730000|2022-06-23 23:08:50|399.67|396.87|399.67|396.87|399.67|396.87|399.67|396.87|0
1656025750000|2022-06-23 23:09:10|399.53|396.73|399.32|396.52|399.53|396.73|399.32|396.52|0
1656025760000|2022-06-23 23:09:20|399.46|396.66|399.46|396.66|399.46|396.66|399.46|396.66|0
1656025770000|2022-06-23 23:09:30|399.53|396.73|399.53|396.73|399.53|396.73|399.53|396.73|0
1656025780000|2022-06-23 23:09:40|399.46|396.66|399.39|396.59|399.46|396.66|399.32|396.52|0
1656025790000|2022-06-23 23:09:50|399.32|396.52|399.32|396.52|399.32|396.52|399.32|396.52|0
1656025800000|2022-06-23 23:10:00|399.25|396.45|399.18|396.38|399.25|396.45|399.18|396.38|0
1656025820000|2022-06-23 23:10:20|399.11|396.31|399.04|396.24|399.11|396.31|399.04|396.24|0
1656025840000|2022-06-23 23:10:40|398.98|396.18|399.04|396.24|399.04|396.24|398.9|396.1|0
1656025850000|2022-06-23 23:10:50|398.9|396.1|398.9|396.1|398.9|396.1|398.9|396.1|0
1656025860000|2022-06-23 23:11:00|398.84|396.04|398.9|396.1|398.9|396.1|398.84|396.04|0
1656025870000|2022-06-23 23:11:10|398.98|396.18|398.9|396.1|398.98|396.18|398.9|396.1|0
1656025890000|2022-06-23 23:11:30|399.04|396.24|399.04|396.24|399.04|396.24|399.04|396.24|0
1656025900000|2022-06-23 23:11:40|398.9|396.1|398.9|396.1|398.9|396.1|398.9|396.1|0
1656025960000|2022-06-23 23:12:40|398.84|396.04|398.77|395.97|398.84|396.04|398.77|395.97|0
1656025970000|2022-06-23 23:12:50|398.84|396.04|398.84|396.04|398.84|396.04|398.84|396.04|0
1656025980000|2022-06-23 23:13:00|398.9|396.1|398.9|396.1|398.9|396.1|398.9|396.1|0
1656025990000|2022-06-23 23:13:10|398.84|396.04|398.9|396.1|398.9|396.1|398.84|396.04|0
1656026010000|2022-06-23 23:13:30|398.77|395.97|398.77|395.97|398.77|395.97|398.77|395.97|0
1656026030000|2022-06-23 23:13:50|398.76|395.96|398.76|395.96|398.76|395.96|398.76|395.96|0
1656026040000|2022-06-23 23:14:00|398.7|395.9|398.84|396.04|398.9|396.1|398.7|395.9|0
1656026050000|2022-06-23 23:14:10|398.9|396.1|398.84|396.04|398.9|396.1|398.84|396.04|0
1656026060000|2022-06-23 23:14:20|398.76|395.96|398.9|396.1|398.9|396.1|398.76|395.96|0
1656026090000|2022-06-23 23:14:50|399.04|396.24|399.04|396.24|399.18|396.38|399.04|396.24|0
1656026110000|2022-06-23 23:15:10|399.11|396.31|399.11|396.31|399.11|396.31|399.04|396.24|0
1656026120000|2022-06-23 23:15:20|399.18|396.38|399.25|396.45|399.25|396.45|399.18|396.38|0
1656026130000|2022-06-23 23:15:30|399.32|396.52|399.39|396.59|399.39|396.59|399.32|396.52|0
1656026140000|2022-06-23 23:15:40|399.32|396.52|399.32|396.52|399.32|396.52|399.25|396.45|0
1656026160000|2022-06-23 23:16:00|399.45|396.65|399.45|396.65|399.45|396.65|399.45|396.65|0
1656026170000|2022-06-23 23:16:10|399.53|396.73|399.53|396.73|399.53|396.73|399.53|396.73|0
1656026180000|2022-06-23 23:16:20|399.45|396.65|399.39|396.59|399.45|396.65|399.39|396.59|0
1656026200000|2022-06-23 23:16:40|399.32|396.52|399.32|396.52|399.32|396.52|399.32|396.52|0
1656026210000|2022-06-23 23:16:50|399.39|396.59|399.45|396.65|399.45|396.65|399.39|396.59|0
1656026220000|2022-06-23 23:17:00|399.32|396.52|399.18|396.38|399.32|396.52|399.18|396.38|0
1656026230000|2022-06-23 23:17:10|399.11|396.31|399.04|396.24|399.11|396.31|399.04|396.24|0
1656026250000|2022-06-23 23:17:30|399.25|396.45|399.25|396.45|399.25|396.45|399.25|396.45|0
1656026260000|2022-06-23 23:17:40|399.18|396.38|399.18|396.38|399.18|396.38|399.18|396.38|0
1656026270000|2022-06-23 23:17:50|399.25|396.45|399.25|396.45|399.25|396.45|399.25|396.45|0
1656026280000|2022-06-23 23:18:00|399.31|396.51|399.39|396.59|399.39|396.59|399.31|396.51|0
1656026290000|2022-06-23 23:18:10|399.45|396.65|399.45|396.65|399.45|396.65|399.45|396.65|0
1656026300000|2022-06-23 23:18:20|399.52|396.72|399.52|396.72|399.52|396.72|399.45|396.65|0
1656026310000|2022-06-23 23:18:30|399.59|396.79|399.52|396.72|399.59|396.79|399.52|396.72|0
1656026320000|2022-06-23 23:18:40|399.59|396.79|399.73|396.93|399.73|396.93|399.59|396.79|0
1656026330000|2022-06-23 23:18:50|399.59|396.79|399.73|396.93|399.73|396.93|399.59|396.79|0
1656026340000|2022-06-23 23:19:00|399.8|397|399.8|397|399.8|397|399.73|396.93|0
1656026350000|2022-06-23 23:19:10|399.87|397.07|399.87|397.07|399.87|397.07|399.87|397.07|0
1656026360000|2022-06-23 23:19:20|400|397.2|400|397.2|400|397.2|400|397.2|0
1656026390000|2022-06-23 23:19:50|399.87|397.07|400|397.2|400|397.2|399.87|397.07|0
1656026400000|2022-06-23 23:20:00|399.87|397.07|399.66|396.86|399.87|397.07|399.59|396.79|0
1656026410000|2022-06-23 23:20:10|399.59|396.79|399.66|396.86|399.66|396.86|399.59|396.79|0
1656026420000|2022-06-23 23:20:20|399.59|396.79|399.59|396.79|399.66|396.86|399.59|396.79|0
1656026430000|2022-06-23 23:20:30|399.66|396.86|399.66|396.86|399.66|396.86|399.66|396.86|0
1656026440000|2022-06-23 23:20:40|399.59|396.79|399.59|396.79|399.59|396.79|399.59|396.79|0
1656026450000|2022-06-23 23:20:50|399.66|396.86|399.73|396.93|399.73|396.93|399.66|396.86|0
1656026470000|2022-06-23 23:21:10|399.8|397|399.8|397|399.8|397|399.8|397|0
1656026480000|2022-06-23 23:21:20|399.73|396.93|399.8|397|399.8|397|399.73|396.93|0
1656026490000|2022-06-23 23:21:30|399.94|397.14|399.87|397.07|399.94|397.14|399.87|397.07|0
1656026500000|2022-06-23 23:21:40|399.8|397|399.73|396.93|399.8|397|399.73|396.93|0
1656026510000|2022-06-23 23:21:50|399.66|396.86|399.73|396.93|399.73|396.93|399.66|396.86|0
1656026520000|2022-06-23 23:22:00|399.66|396.86|399.66|396.86|399.66|396.86|399.66|396.86|0
1656026550000|2022-06-23 23:22:30|399.73|396.93|399.8|397|399.8|397|399.73|396.93|0
1656026560000|2022-06-23 23:22:40|399.94|397.14|399.94|397.14|399.94|397.14|399.94|397.14|0
1656026580000|2022-06-23 23:23:00|400|397.2|400|397.2|400|397.2|400|397.2|0
1656026590000|2022-06-23 23:23:10|399.94|397.14|399.94|397.14|399.94|397.14|399.87|397.07|0
1656026600000|2022-06-23 23:23:20|399.8|397|399.8|397|399.8|397|399.73|396.93|0
1656026610000|2022-06-23 23:23:30|399.73|396.93|399.66|396.86|399.73|396.93|399.66|396.86|0
1656026620000|2022-06-23 23:23:40|399.59|396.79|399.59|396.79|399.59|396.79|399.59|396.79|0
1656026630000|2022-06-23 23:23:50|399.66|396.86|399.66|396.86|399.66|396.86|399.66|396.86|0
1656026640000|2022-06-23 23:24:00|399.73|396.93|399.8|397|399.8|397|399.73|396.93|0
1656026670000|2022-06-23 23:24:30|399.73|396.93|399.73|396.93|399.73|396.93|399.73|396.93|0
1656026700000|2022-06-23 23:25:00|399.8|397|399.86|397.06|399.86|397.06|399.8|397|0
1656026720000|2022-06-23 23:25:20|400|397.2|400|397.2|400|397.2|400|397.2|0
1656026740000|2022-06-23 23:25:40|400.07|397.27|400.14|397.34|400.14|397.34|400.07|397.27|0
1656026750000|2022-06-23 23:25:50|399.94|397.14|400.07|397.27|400.07|397.27|399.94|397.14|0
1656026760000|2022-06-23 23:26:00|400|397.2|400|397.2|400|397.2|400|397.2|0
1656026780000|2022-06-23 23:26:20|400.07|397.27|400.14|397.34|400.14|397.34|400.07|397.27|0
1656026790000|2022-06-23 23:26:30|400.07|397.27|400.07|397.27|400.07|397.27|400.07|397.27|0
1656026800000|2022-06-23 23:26:40|400|397.2|399.8|397|400.07|397.27|399.8|397|0
1656026810000|2022-06-23 23:26:50|399.73|396.93|399.73|396.93|399.73|396.93|399.73|396.93|0
1656026820000|2022-06-23 23:27:00|399.59|396.79|399.38|396.58|399.66|396.86|399.38|396.58|0
1656026830000|2022-06-23 23:27:10|399.31|396.51|399.38|396.58|399.38|396.58|399.31|396.51|0
1656026840000|2022-06-23 23:27:20|399.31|396.51|399.25|396.45|399.31|396.51|399.25|396.45|0
1656026850000|2022-06-23 23:27:30|399.38|396.58|399.25|396.45|399.38|396.58|399.25|396.45|0
1656026860000|2022-06-23 23:27:40|399.17|396.37|399.17|396.37|399.17|396.37|399.17|396.37|0
1656026870000|2022-06-23 23:27:50|399.24|396.44|399.17|396.37|399.24|396.44|399.17|396.37|0
1656026880000|2022-06-23 23:28:00|399.24|396.44|399.31|396.51|399.31|396.51|399.17|396.37|0
1656026890000|2022-06-23 23:28:10|399.17|396.37|398.97|396.17|399.17|396.37|398.97|396.17|0
1656026900000|2022-06-23 23:28:20|399.17|396.37|399.17|396.37|399.31|396.51|399.17|396.37|0
1656026930000|2022-06-23 23:28:50|399.11|396.31|399.03|396.23|399.11|396.31|399.03|396.23|0
1656026970000|2022-06-23 23:29:30|399.11|396.31|399.11|396.31|399.11|396.31|399.03|396.23|0
1656026980000|2022-06-23 23:29:40|399.03|396.23|399.03|396.23|399.11|396.31|399.03|396.23|0
1656026990000|2022-06-23 23:29:50|398.97|396.17|398.9|396.1|398.97|396.17|398.9|396.1|0
1656027000000|2022-06-23 23:30:00|399.38|396.58|399.52|396.72|399.52|396.72|399.38|396.58|0
1656027010000|2022-06-23 23:30:10|399.59|396.79|399.86|397.06|399.86|397.06|399.59|396.79|0
1656027020000|2022-06-23 23:30:20|400.07|397.27|400|397.2|400.07|397.27|400|397.2|0
1656027030000|2022-06-23 23:30:30|399.93|397.13|400.07|397.27|400.07|397.27|399.93|397.13|0
1656027040000|2022-06-23 23:30:40|400|397.2|399.72|396.92|400|397.2|399.72|396.92|0
1656027050000|2022-06-23 23:30:50|399.66|396.86|399.52|396.72|399.66|396.86|399.45|396.65|0
1656027060000|2022-06-23 23:31:00|399.45|396.65|399.45|396.65|399.45|396.65|399.45|396.65|0
1656027070000|2022-06-23 23:31:10|399.31|396.51|399.31|396.51|399.31|396.51|399.24|396.44|0
1656027080000|2022-06-23 23:31:20|399.24|396.44|399.24|396.44|399.24|396.44|399.24|396.44|0
1656027090000|2022-06-23 23:31:30|399.17|396.37|399.17|396.37|399.17|396.37|399.17|396.37|0
1656027100000|2022-06-23 23:31:40|399.31|396.51|399.11|396.31|399.31|396.51|399.11|396.31|0
1656027110000|2022-06-23 23:31:50|399.03|396.23|398.76|395.96|399.11|396.31|398.76|395.96|0
1656027120000|2022-06-23 23:32:00|398.69|395.89|398.48|395.68|398.69|395.89|398.48|395.68|0
1656027130000|2022-06-23 23:32:10|398.62|395.82|398.48|395.68|398.62|395.82|398.48|395.68|0
1656027140000|2022-06-23 23:32:20|398.55|395.75|398.55|395.75|398.62|395.82|398.55|395.75|0
1656027150000|2022-06-23 23:32:30|398.42|395.62|398.48|395.68|398.48|395.68|398.34|395.54|0
1656027170000|2022-06-23 23:32:50|398.55|395.75|398.55|395.75|398.55|395.75|398.55|395.75|0
1656027180000|2022-06-23 23:33:00|398.62|395.82|399.03|396.23|399.03|396.23|398.62|395.82|0
1656027200000|2022-06-23 23:33:20|399.17|396.37|399.1|396.3|399.17|396.37|399.1|396.3|0
1656027210000|2022-06-23 23:33:30|399.03|396.23|398.9|396.1|399.03|396.23|398.9|396.1|0
1656027220000|2022-06-23 23:33:40|399.03|396.23|398.9|396.1|399.03|396.23|398.9|396.1|0
1656027230000|2022-06-23 23:33:50|398.76|395.96|398.83|396.03|398.83|396.03|398.76|395.96|0
1656027240000|2022-06-23 23:34:00|398.76|395.96|398.83|396.03|398.83|396.03|398.76|395.96|0
1656027250000|2022-06-23 23:34:10|398.76|395.96|398.76|395.96|398.76|395.96|398.76|395.96|0
1656027260000|2022-06-23 23:34:20|399.03|396.23|399.03|396.23|399.03|396.23|399.03|396.23|0
1656027270000|2022-06-23 23:34:30|398.89|396.09|399.03|396.23|399.03|396.23|398.89|396.09|0
1656027280000|2022-06-23 23:34:40|399.17|396.37|399.17|396.37|399.17|396.37|399.17|396.37|0
1656027300000|2022-06-23 23:35:00|399.24|396.44|399.17|396.37|399.24|396.44|399.17|396.37|0
1656027310000|2022-06-23 23:35:10|399.1|396.3|399.1|396.3|399.1|396.3|399.1|396.3|0
1656027320000|2022-06-23 23:35:20|399.03|396.23|399.03|396.23|399.03|396.23|398.89|396.09|0
1656027350000|2022-06-23 23:35:50|398.97|396.17|398.97|396.17|398.97|396.17|398.97|396.17|0
1656027370000|2022-06-23 23:36:10|398.89|396.09|398.89|396.09|398.89|396.09|398.89|396.09|0
1656027380000|2022-06-23 23:36:20|399.03|396.23|398.97|396.17|399.03|396.23|398.97|396.17|0
1656027390000|2022-06-23 23:36:30|398.89|396.09|398.97|396.17|398.97|396.17|398.89|396.09|0
1656027400000|2022-06-23 23:36:40|399.03|396.23|399.03|396.23|399.03|396.23|399.03|396.23|0
1656027410000|2022-06-23 23:36:50|399.1|396.3|399.03|396.23|399.1|396.3|399.03|396.23|0
1656027420000|2022-06-23 23:37:00|398.89|396.09|398.89|396.09|398.89|396.09|398.89|396.09|0
1656027440000|2022-06-23 23:37:20|398.76|395.96|398.76|395.96|398.76|395.96|398.76|395.96|0
1656027460000|2022-06-23 23:37:40|398.69|395.89|398.76|395.96|398.76|395.96|398.69|395.89|0
1656027480000|2022-06-23 23:38:00|398.69|395.89|398.62|395.82|398.76|395.96|398.62|395.82|0
1656027490000|2022-06-23 23:38:10|398.69|395.89|398.76|395.96|398.76|395.96|398.69|395.89|0
1656027500000|2022-06-23 23:38:20|398.83|396.03|398.83|396.03|398.83|396.03|398.76|395.96|0
1656027510000|2022-06-23 23:38:30|398.89|396.09|398.76|395.96|398.89|396.09|398.76|395.96|0
1656027520000|2022-06-23 23:38:40|398.83|396.03|398.83|396.03|398.83|396.03|398.83|396.03|0
1656027530000|2022-06-23 23:38:50|398.76|395.96|398.76|395.96|398.76|395.96|398.76|395.96|0
1656027540000|2022-06-23 23:39:00|398.83|396.03|398.89|396.09|398.89|396.09|398.76|395.96|0
1656027550000|2022-06-23 23:39:10|398.83|396.03|398.76|395.96|398.83|396.03|398.76|395.96|0
1656027570000|2022-06-23 23:39:30|398.89|396.09|399.03|396.23|399.03|396.23|398.89|396.09|0
1656027580000|2022-06-23 23:39:40|398.96|396.16|398.96|396.16|398.96|396.16|398.96|396.16|0
1656027590000|2022-06-23 23:39:50|399.03|396.23|399.17|396.37|399.17|396.37|399.03|396.23|0
1656027600000|2022-06-23 23:40:00|398.89|396.09|398.75|395.95|398.89|396.09|398.75|395.95|0
1656027620000|2022-06-23 23:40:20|398.62|395.82|398.62|395.82|398.62|395.82|398.62|395.82|0
1656027670000|2022-06-23 23:41:10|398.89|396.09|398.89|396.09|398.89|396.09|398.89|396.09|0
1656027680000|2022-06-23 23:41:20|399.03|396.23|399.03|396.23|399.03|396.23|399.03|396.23|0
1656027690000|2022-06-23 23:41:30|398.89|396.09|398.89|396.09|398.96|396.16|398.89|396.09|0
1656027700000|2022-06-23 23:41:40|398.96|396.16|398.96|396.16|398.96|396.16|398.96|396.16|0
1656027710000|2022-06-23 23:41:50|399.03|396.23|399.03|396.23|399.03|396.23|399.03|396.23|0
1656027720000|2022-06-23 23:42:00|398.96|396.16|398.96|396.16|398.96|396.16|398.96|396.16|0
1656027730000|2022-06-23 23:42:10|399.03|396.23|399.03|396.23|399.03|396.23|399.03|396.23|0
1656027740000|2022-06-23 23:42:20|399.17|396.37|398.96|396.16|399.17|396.37|398.96|396.16|0
1656027750000|2022-06-23 23:42:30|398.89|396.09|398.96|396.16|398.96|396.16|398.89|396.09|0
1656027760000|2022-06-23 23:42:40|398.89|396.09|398.96|396.16|398.96|396.16|398.89|396.09|0
1656027770000|2022-06-23 23:42:50|399.03|396.23|399.03|396.23|399.03|396.23|399.03|396.23|0
1656027780000|2022-06-23 23:43:00|398.96|396.16|398.96|396.16|398.96|396.16|398.96|396.16|0
1656027790000|2022-06-23 23:43:10|398.89|396.09|399.24|396.44|399.24|396.44|398.89|396.09|0
1656027800000|2022-06-23 23:43:20|399.17|396.37|399.24|396.44|399.31|396.51|399.17|396.37|0
1656027810000|2022-06-23 23:43:30|399.17|396.37|399.17|396.37|399.17|396.37|399.17|396.37|0
1656027830000|2022-06-23 23:43:50|399.24|396.44|399.24|396.44|399.24|396.44|399.24|396.44|0
1656027840000|2022-06-23 23:44:00|399.3|396.5|399.38|396.58|399.38|396.58|399.3|396.5|0
1656027850000|2022-06-23 23:44:10|399.3|396.5|399.44|396.64|399.44|396.64|399.3|396.5|0
1656027880000|2022-06-23 23:44:40|399.3|396.5|399.24|396.44|399.3|396.5|399.17|396.37|0
1656027890000|2022-06-23 23:44:50|399.17|396.37|399.24|396.44|399.24|396.44|399.17|396.37|0
1656027900000|2022-06-23 23:45:00|399.3|396.5|399.3|396.5|399.3|396.5|399.3|396.5|0
1656027910000|2022-06-23 23:45:10|399.17|396.37|399.17|396.37|399.17|396.37|399.17|396.37|0
1656027920000|2022-06-23 23:45:20|399.24|396.44|399.3|396.5|399.3|396.5|399.24|396.44|0
1656027930000|2022-06-23 23:45:30|399.44|396.64|399.44|396.64|399.44|396.64|399.44|396.64|0
1656027940000|2022-06-23 23:45:40|399.38|396.58|399.38|396.58|399.38|396.58|399.38|396.58|0
1656027950000|2022-06-23 23:45:50|399.3|396.5|399.44|396.64|399.44|396.64|399.3|396.5|0
1656027990000|2022-06-23 23:46:30|399.3|396.5|399.3|396.5|399.3|396.5|399.3|396.5|0
1656028000000|2022-06-23 23:46:40|399.24|396.44|399.3|396.5|399.3|396.5|399.24|396.44|0
1656028020000|2022-06-23 23:47:00|399.24|396.44|399.17|396.37|399.24|396.44|399.17|396.37|0
1656028030000|2022-06-23 23:47:10|399.03|396.23|399.17|396.37|399.17|396.37|399.03|396.23|0
1656028040000|2022-06-23 23:47:20|399.1|396.3|399.1|396.3|399.1|396.3|399.1|396.3|0
1656028060000|2022-06-23 23:47:40|399.17|396.37|399.3|396.5|399.3|396.5|399.17|396.37|0
1656028080000|2022-06-23 23:48:00|399.38|396.58|399.3|396.5|399.38|396.58|399.3|396.5|0
1656028090000|2022-06-23 23:48:10|399.44|396.64|399.44|396.64|399.44|396.64|399.44|396.64|0
1656028100000|2022-06-23 23:48:20|399.51|396.71|399.86|397.06|399.86|397.06|399.51|396.71|0
1656028110000|2022-06-23 23:48:30|399.72|396.92|399.58|396.78|399.72|396.92|399.58|396.78|0
1656028120000|2022-06-23 23:48:40|399.51|396.71|399.58|396.78|399.58|396.78|399.51|396.71|0
1656028130000|2022-06-23 23:48:50|399.51|396.71|399.58|396.78|399.58|396.78|399.44|396.64|0
1656028140000|2022-06-23 23:49:00|399.65|396.85|399.72|396.92|399.72|396.92|399.65|396.85|0
1656028160000|2022-06-23 23:49:20|399.79|396.99|399.72|396.92|399.79|396.99|399.72|396.92|0
1656028170000|2022-06-23 23:49:30|399.79|396.99|399.99|397.19|399.99|397.19|399.79|396.99|0
1656028180000|2022-06-23 23:49:40|399.85|397.05|399.72|396.92|399.85|397.05|399.72|396.92|0
1656028190000|2022-06-23 23:49:50|399.79|396.99|399.85|397.05|399.85|397.05|399.79|396.99|0
1656028200000|2022-06-23 23:50:00|399.72|396.92|399.58|396.78|399.85|397.05|399.58|396.78|0
1656028210000|2022-06-23 23:50:10|399.65|396.85|399.65|396.85|399.65|396.85|399.58|396.78|0
1656028220000|2022-06-23 23:50:20|399.58|396.78|399.58|396.78|399.65|396.85|399.58|396.78|0
1656028230000|2022-06-23 23:50:30|399.51|396.71|399.44|396.64|399.51|396.71|399.44|396.64|0
1656028250000|2022-06-23 23:50:50|399.51|396.71|399.58|396.78|399.58|396.78|399.51|396.71|0
1656028260000|2022-06-23 23:51:00|399.65|396.85|399.79|396.99|399.79|396.99|399.65|396.85|0
1656028270000|2022-06-23 23:51:10|399.85|397.05|399.85|397.05|399.85|397.05|399.85|397.05|0
1656028280000|2022-06-23 23:51:20|400.13|397.33|400.27|397.47|400.27|397.47|400.06|397.26|0
1656028290000|2022-06-23 23:51:30|400.34|397.54|400.2|397.4|400.34|397.54|400.2|397.4|0
1656028300000|2022-06-23 23:51:40|400.13|397.33|400.2|397.4|400.2|397.4|400.13|397.33|0
1656028310000|2022-06-23 23:51:50|400.13|397.33|400.06|397.26|400.13|397.33|400.06|397.26|0
1656028320000|2022-06-23 23:52:00|400.13|397.33|400.13|397.33|400.13|397.33|400.13|397.33|0
1656028330000|2022-06-23 23:52:10|400.06|397.26|399.99|397.19|400.13|397.33|399.99|397.19|0
1656028340000|2022-06-23 23:52:20|399.93|397.13|399.85|397.05|399.93|397.13|399.85|397.05|0
1656028350000|2022-06-23 23:52:30|399.99|397.19|400.06|397.26|400.06|397.26|399.99|397.19|0
1656028360000|2022-06-23 23:52:40|400.13|397.33|400.13|397.33|400.13|397.33|400.13|397.33|0
1656028370000|2022-06-23 23:52:50|400.27|397.47|400.34|397.54|400.34|397.54|400.27|397.47|0
1656028380000|2022-06-23 23:53:00|400.27|397.47|400.41|397.61|400.41|397.61|400.2|397.4|0
1656028400000|2022-06-23 23:53:20|400.27|397.47|400.2|397.4|400.27|397.47|400.2|397.4|0
1656028410000|2022-06-23 23:53:30|400.27|397.47|400.41|397.61|400.41|397.61|400.27|397.47|0
1656028430000|2022-06-23 23:53:50|400.34|397.54|400.27|397.47|400.34|397.54|400.27|397.47|0
1656028440000|2022-06-23 23:54:00|400.34|397.54|400.27|397.47|400.34|397.54|400.27|397.47|0
1656028450000|2022-06-23 23:54:10|400.41|397.61|400.41|397.61|400.41|397.61|400.41|397.61|0
1656028460000|2022-06-23 23:54:20|400.27|397.47|400.27|397.47|400.27|397.47|400.27|397.47|0
1656028470000|2022-06-23 23:54:30|400.41|397.61|400.54|397.74|400.54|397.74|400.41|397.61|0
1656028480000|2022-06-23 23:54:40|400.48|397.68|400.54|397.74|400.54|397.74|400.48|397.68|0
1656028490000|2022-06-23 23:54:50|400.62|397.82|400.62|397.82|400.62|397.82|400.54|397.74|0
1656028500000|2022-06-23 23:55:00|400.68|397.88|401.1|398.3|401.1|398.3|400.68|397.88|0
1656028510000|2022-06-23 23:55:10|401.37|398.57|401.86|399.06|401.86|399.06|401.37|398.57|0
1656028520000|2022-06-23 23:55:20|401.65|398.85|401.65|398.85|401.65|398.85|401.58|398.78|0
1656028530000|2022-06-23 23:55:30|402|399.2|401.93|399.13|402|399.2|401.79|398.99|0
1656028540000|2022-06-23 23:55:40|401.79|398.99|401.93|399.13|401.93|399.13|401.79|398.99|0
1656028550000|2022-06-23 23:55:50|402.2|399.4|402.48|399.68|402.48|399.68|402.2|399.4|0
1656028560000|2022-06-23 23:56:00|402.42|399.62|402.28|399.48|402.48|399.68|402.28|399.48|0
1656028570000|2022-06-23 23:56:10|402.2|399.4|402.07|399.27|402.2|399.4|402.07|399.27|0
1656028580000|2022-06-23 23:56:20|402.48|399.68|402.34|399.54|402.48|399.68|402.34|399.54|0
1656028590000|2022-06-23 23:56:30|402.2|399.4|402.34|399.54|402.34|399.54|402.2|399.4|0
1656028600000|2022-06-23 23:56:40|402.48|399.68|402.48|399.68|402.48|399.68|402.48|399.68|0
1656028610000|2022-06-23 23:56:50|402.42|399.62|402.62|399.82|402.62|399.82|402.42|399.62|0
1656028620000|2022-06-23 23:57:00|402.76|399.96|402.76|399.96|402.76|399.96|402.76|399.96|0
1656028630000|2022-06-23 23:57:10|402.9|400.1|402.9|400.1|403.04|400.24|402.9|400.1|0
1656028640000|2022-06-23 23:57:20|402.76|399.96|402.34|399.54|402.76|399.96|402.34|399.54|0
1656028650000|2022-06-23 23:57:30|402.2|399.4|402.34|399.54|402.34|399.54|402.2|399.4|0
1656028660000|2022-06-23 23:57:40|402.28|399.48|402.07|399.27|402.28|399.48|402.07|399.27|0
1656028670000|2022-06-23 23:57:50|401.93|399.13|401.93|399.13|401.93|399.13|401.93|399.13|0
1656028680000|2022-06-23 23:58:00|402.07|399.27|402.34|399.54|402.34|399.54|402.07|399.27|0
1656028690000|2022-06-23 23:58:10|402.2|399.4|402.14|399.34|402.2|399.4|402.14|399.34|0
1656028700000|2022-06-23 23:58:20|402.2|399.4|402.07|399.27|402.2|399.4|402.07|399.27|0
1656028710000|2022-06-23 23:58:30|401.93|399.13|401.79|398.99|402|399.2|401.65|398.85|0
1656028720000|2022-06-23 23:58:40|401.72|398.92|401.72|398.92|401.79|398.99|401.65|398.85|0
1656028730000|2022-06-23 23:58:50|401.65|398.85|401.72|398.92|401.72|398.92|401.65|398.85|0
1656028740000|2022-06-23 23:59:00|401.79|398.99|401.79|398.99|401.79|398.99|401.79|398.99|0
1656028750000|2022-06-23 23:59:10|401.93|399.13|402.06|399.26|402.07|399.27|401.93|399.13|0
1656028760000|2022-06-23 23:59:20|402.2|399.4|402.28|399.48|402.28|399.48|402.2|399.4|0
1656028770000|2022-06-23 23:59:30|402.2|399.4|402.34|399.54|402.34|399.54|402.14|399.34|0
1656028780000|2022-06-23 23:59:40|402.62|399.82|402.48|399.68|402.62|399.82|402.48|399.68|0
1656028790000|2022-06-23 23:59:50|402.34|399.54|402.34|399.54|402.34|399.54|402.34|399.54|0
1656028800000|2022-06-24 00:00:00|402.14|399.34|401.93|399.13|402.14|399.34|401.86|399.06|0
1656028810000|2022-06-24 00:00:10|402.06|399.26|402.2|399.4|402.34|399.54|402.06|399.26|0
1656028820000|2022-06-24 00:00:20|402.28|399.48|401.86|399.06|402.34|399.54|401.79|398.99|0
1656028830000|2022-06-24 00:00:30|402.2|399.4|401.93|399.13|402.2|399.4|401.93|399.13|0
1656028840000|2022-06-24 00:00:40|402.62|399.82|402.76|399.96|402.83|400.03|402.62|399.82|0
1656028850000|2022-06-24 00:00:50|402.97|400.17|403.04|400.24|403.04|400.24|402.97|400.17|0
1656028860000|2022-06-24 00:01:00|403.17|400.37|403.31|400.51|403.31|400.51|403.17|400.37|0
1656028870000|2022-06-24 00:01:10|403.73|400.93|403.66|400.86|403.73|400.93|403.66|400.86|0
1656028880000|2022-06-24 00:01:20|403.59|400.79|403.87|401.07|403.87|401.07|403.59|400.79|0
1656028890000|2022-06-24 00:01:30|404.01|401.21|403.94|401.14|404.15|401.35|403.94|401.14|0
1656028900000|2022-06-24 00:01:40|403.87|401.07|404.01|401.21|404.01|401.21|403.73|400.93|0
1656028910000|2022-06-24 00:01:50|403.8|401|403.45|400.65|403.94|401.14|403.45|400.65|0
1656028920000|2022-06-24 00:02:00|403.31|400.51|402.34|399.54|403.31|400.51|402.34|399.54|0
1656028930000|2022-06-24 00:02:10|402.2|399.4|401.37|398.57|402.2|399.4|401.37|398.57|0
1656028940000|2022-06-24 00:02:20|401.44|398.64|401.3|398.5|401.44|398.64|401.3|398.5|0
1656028950000|2022-06-24 00:02:30|401.03|398.23|401.37|398.57|401.37|398.57|401.03|398.23|0
1656028960000|2022-06-24 00:02:40|401.51|398.71|402.14|399.34|402.14|399.34|401.51|398.71|0
1656028970000|2022-06-24 00:02:50|402.06|399.26|401.65|398.85|402.06|399.26|401.65|398.85|0
1656028980000|2022-06-24 00:03:00|401.72|398.92|401.51|398.71|401.72|398.92|401.23|398.43|0
1656028990000|2022-06-24 00:03:10|401.44|398.64|401.79|398.99|401.79|398.99|401.44|398.64|0
1656029000000|2022-06-24 00:03:20|401.65|398.85|401.72|398.92|401.72|398.92|401.65|398.85|0
1656029010000|2022-06-24 00:03:30|401.86|399.06|401.86|399.06|401.86|399.06|401.65|398.85|0
1656029020000|2022-06-24 00:03:40|401.79|398.99|402|399.2|402|399.2|401.79|398.99|0
1656029030000|2022-06-24 00:03:50|401.86|399.06|402|399.2|402|399.2|401.86|399.06|0
1656029040000|2022-06-24 00:04:00|401.79|398.99|401.51|398.71|401.79|398.99|401.37|398.57|0
1656029050000|2022-06-24 00:04:10|401.37|398.57|401.51|398.71|401.58|398.78|401.37|398.57|0
1656029060000|2022-06-24 00:04:20|401.3|398.5|401.58|398.78|401.58|398.78|401.23|398.43|0
1656029070000|2022-06-24 00:04:30|401.44|398.64|401.79|398.99|401.79|398.99|401.37|398.57|0
1656029080000|2022-06-24 00:04:40|401.86|399.06|401.58|398.78|401.86|399.06|401.58|398.78|0
1656029090000|2022-06-24 00:04:50|401.51|398.71|401.17|398.37|401.51|398.71|401.17|398.37|0
1656029100000|2022-06-24 00:05:00|401.44|398.64|401.37|398.57|401.44|398.64|401.23|398.43|0
1656029110000|2022-06-24 00:05:10|401.51|398.71|401.65|398.85|401.65|398.85|401.51|398.71|0
1656029120000|2022-06-24 00:05:20|401.58|398.78|401.51|398.71|401.58|398.78|401.51|398.71|0
1656029130000|2022-06-24 00:05:30|401.44|398.64|401.44|398.64|401.51|398.71|401.44|398.64|0
1656029140000|2022-06-24 00:05:40|401.58|398.78|401.51|398.71|401.65|398.85|401.51|398.71|0
1656029150000|2022-06-24 00:05:50|401.44|398.64|401.37|398.57|401.44|398.64|401.37|398.57|0
1656029160000|2022-06-24 00:06:00|401.09|398.29|401.09|398.29|401.16|398.36|401.09|398.29|0
1656029170000|2022-06-24 00:06:10|401.23|398.43|401.16|398.36|401.51|398.71|401.16|398.36|0
1656029180000|2022-06-24 00:06:20|401.23|398.43|401.44|398.64|401.44|398.64|401.23|398.43|0
1656029190000|2022-06-24 00:06:30|401.51|398.71|401.58|398.78|401.58|398.78|401.44|398.64|0
1656029200000|2022-06-24 00:06:40|401.51|398.71|401.58|398.78|401.58|398.78|401.51|398.71|0
1656029210000|2022-06-24 00:06:50|401.65|398.85|401.51|398.71|401.72|398.92|401.51|398.71|0
1656029220000|2022-06-24 00:07:00|401.58|398.78|401.65|398.85|401.65|398.85|401.51|398.71|0
1656029230000|2022-06-24 00:07:10|401.44|398.64|401.51|398.71|401.51|398.71|401.3|398.5|0
1656029240000|2022-06-24 00:07:20|401.44|398.64|401.65|398.85|401.65|398.85|401.44|398.64|0
1656029250000|2022-06-24 00:07:30|401.58|398.78|401.44|398.64|401.58|398.78|401.44|398.64|0
1656029260000|2022-06-24 00:07:40|401.23|398.43|401.23|398.43|401.23|398.43|401.23|398.43|0
1656029280000|2022-06-24 00:08:00|401.09|398.29|400.82|398.02|401.09|398.29|400.82|398.02|0
1656029290000|2022-06-24 00:08:10|400.75|397.95|400.95|398.15|400.95|398.15|400.75|397.95|0
1656029300000|2022-06-24 00:08:20|401.16|398.36|401.16|398.36|401.23|398.43|401.16|398.36|0
1656029310000|2022-06-24 00:08:30|401.23|398.43|401.09|398.29|401.3|398.5|401.09|398.29|0
1656029320000|2022-06-24 00:08:40|400.89|398.09|401.16|398.36|401.16|398.36|400.89|398.09|0
1656029330000|2022-06-24 00:08:50|401.09|398.29|401.37|398.57|401.37|398.57|401.09|398.29|0
1656029340000|2022-06-24 00:09:00|401.44|398.64|401.44|398.64|401.44|398.64|401.44|398.64|0
1656029350000|2022-06-24 00:09:10|401.58|398.78|401.37|398.57|401.65|398.85|401.37|398.57|0
1656029360000|2022-06-24 00:09:20|401.3|398.5|401.23|398.43|401.37|398.57|401.23|398.43|0
1656029370000|2022-06-24 00:09:30|401.09|398.29|400.81|398.01|401.09|398.29|400.81|398.01|0
1656029380000|2022-06-24 00:09:40|400.54|397.74|399.92|397.12|400.54|397.74|399.92|397.12|0
1656029390000|2022-06-24 00:09:50|399.85|397.05|400.26|397.46|400.26|397.46|399.71|396.91|0
1656029400000|2022-06-24 00:10:00|399.71|396.91|399.71|396.91|399.71|396.91|399.3|396.5|0
1656029410000|2022-06-24 00:10:10|399.78|396.98|400.12|397.32|400.12|397.32|399.78|396.98|0
1656029420000|2022-06-24 00:10:20|399.85|397.05|400.26|397.46|400.26|397.46|399.85|397.05|0
1656029430000|2022-06-24 00:10:30|400.33|397.53|399.99|397.19|400.33|397.53|399.99|397.19|0
1656029440000|2022-06-24 00:10:40|400.06|397.26|400.26|397.46|400.26|397.46|399.98|397.18|0
1656029450000|2022-06-24 00:10:50|400.19|397.39|399.98|397.18|400.26|397.46|399.98|397.18|0
1656029460000|2022-06-24 00:11:00|399.71|396.91|399.5|396.7|399.71|396.91|399.37|396.57|0
1656029470000|2022-06-24 00:11:10|399.64|396.84|399.71|396.91|399.71|396.91|399.64|396.84|0
1656029480000|2022-06-24 00:11:20|399.57|396.77|399.71|396.91|399.71|396.91|399.57|396.77|0
1656029490000|2022-06-24 00:11:30|399.85|397.05|399.85|397.05|399.85|397.05|399.71|396.91|0
1656029500000|2022-06-24 00:11:40|399.78|396.98|399.98|397.18|399.98|397.18|399.71|396.91|0
1656029510000|2022-06-24 00:11:50|400.12|397.32|400.54|397.74|400.54|397.74|400.12|397.32|0
1656029520000|2022-06-24 00:12:00|400.26|397.46|400.4|397.6|400.4|397.6|400.26|397.46|0
1656029530000|2022-06-24 00:12:10|400.54|397.74|400.33|397.53|400.54|397.74|400.33|397.53|0
1656029540000|2022-06-24 00:12:20|400.26|397.46|400.4|397.6|400.4|397.6|400.26|397.46|0
1656029550000|2022-06-24 00:12:30|400.26|397.46|400.19|397.39|400.26|397.46|400.19|397.39|0
1656029560000|2022-06-24 00:12:40|400.26|397.46|400.4|397.6|400.54|397.74|400.26|397.46|0
1656029570000|2022-06-24 00:12:50|400.47|397.67|400.61|397.81|400.61|397.81|400.47|397.67|0
1656029580000|2022-06-24 00:13:00|400.68|397.88|400.81|398.01|400.81|398.01|400.68|397.88|0
1656029590000|2022-06-24 00:13:10|400.61|397.81|400.61|397.81|400.61|397.81|400.61|397.81|0
1656029600000|2022-06-24 00:13:20|400.54|397.74|400.67|397.87|400.68|397.88|400.54|397.74|0
1656029610000|2022-06-24 00:13:30|400.54|397.74|401.09|398.29|401.09|398.29|400.54|397.74|0
1656029620000|2022-06-24 00:13:40|401.23|398.43|401.44|398.64|401.44|398.64|401.23|398.43|0
1656029630000|2022-06-24 00:13:50|401.72|398.92|401.51|398.71|401.72|398.92|401.51|398.71|0
1656029640000|2022-06-24 00:14:00|401.58|398.78|401.23|398.43|401.58|398.78|401.23|398.43|0
1656029650000|2022-06-24 00:14:10|401.44|398.64|401.51|398.71|401.51|398.71|401.44|398.64|0
1656029660000|2022-06-24 00:14:20|401.37|398.57|401.37|398.57|401.5|398.7|401.3|398.5|0
1656029670000|2022-06-24 00:14:30|401.23|398.43|401.23|398.43|401.37|398.57|401.23|398.43|0
1656029680000|2022-06-24 00:14:40|401.16|398.36|401.02|398.22|401.16|398.36|401.02|398.22|0
1656029690000|2022-06-24 00:14:50|400.88|398.08|401.09|398.29|401.09|398.29|400.81|398.01|0
1656029700000|2022-06-24 00:15:00|401.02|398.22|401.78|398.98|401.78|398.98|401.02|398.22|0
1656029710000|2022-06-24 00:15:10|402.06|399.26|401.99|399.19|402.13|399.33|401.99|399.19|0
1656029720000|2022-06-24 00:15:20|402.2|399.4|402.61|399.81|402.75|399.95|402.13|399.33|0
1656029730000|2022-06-24 00:15:30|402.55|399.75|402.47|399.67|402.55|399.75|402.41|399.61|0
1656029740000|2022-06-24 00:15:40|402.55|399.75|402.47|399.67|402.55|399.75|402.47|399.67|0
1656029750000|2022-06-24 00:15:50|402.61|399.81|402.34|399.54|402.61|399.81|402.34|399.54|0
1656029760000|2022-06-24 00:16:00|402.06|399.26|401.99|399.19|402.06|399.26|401.99|399.19|0
1656029770000|2022-06-24 00:16:10|402.41|399.61|401.71|398.91|402.41|399.61|401.71|398.91|0
1656029780000|2022-06-24 00:16:20|401.64|398.84|401.44|398.64|401.71|398.91|401.44|398.64|0
1656029790000|2022-06-24 00:16:30|401.5|398.7|401.5|398.7|401.5|398.7|401.5|398.7|0
1656029800000|2022-06-24 00:16:40|401.44|398.64|401.3|398.5|401.5|398.7|401.3|398.5|0
1656029810000|2022-06-24 00:16:50|401.37|398.57|401.16|398.36|401.37|398.57|401.16|398.36|0
1656029820000|2022-06-24 00:17:00|401.09|398.29|400.95|398.15|401.09|398.29|400.95|398.15|0
1656029830000|2022-06-24 00:17:10|400.61|397.81|400.81|398.01|400.81|398.01|400.61|397.81|0
1656029840000|2022-06-24 00:17:20|400.61|397.81|401.09|398.29|401.09|398.29|400.61|397.81|0
1656029850000|2022-06-24 00:17:30|401.02|398.22|400.95|398.15|401.02|398.22|400.81|398.01|0
1656029860000|2022-06-24 00:17:40|401.02|398.22|400.88|398.08|401.02|398.22|400.88|398.08|0
1656029870000|2022-06-24 00:17:50|400.95|398.15|400.53|397.73|400.95|398.15|400.4|397.6|0
1656029880000|2022-06-24 00:18:00|400.4|397.6|400.4|397.6|400.4|397.6|400.26|397.46|0
1656029890000|2022-06-24 00:18:10|400.47|397.67|400.4|397.6|400.47|397.67|400.33|397.53|0
1656029900000|2022-06-24 00:18:20|400.33|397.53|399.84|397.04|400.4|397.6|399.84|397.04|0
1656029910000|2022-06-24 00:18:30|399.71|396.91|399.71|396.91|399.92|397.12|399.71|396.91|0
1656029920000|2022-06-24 00:18:40|399.64|396.84|399.57|396.77|399.64|396.84|399.57|396.77|0
1656029930000|2022-06-24 00:18:50|399.43|396.63|399.23|396.43|399.43|396.63|399.23|396.43|0
1656029940000|2022-06-24 00:19:00|399.15|396.35|399.15|396.35|399.23|396.43|399.15|396.35|0
1656029950000|2022-06-24 00:19:10|399.29|396.49|399.29|396.49|399.36|396.56|399.29|396.49|0
1656029960000|2022-06-24 00:19:20|399.23|396.43|399.43|396.63|399.43|396.63|399.23|396.43|0
1656029970000|2022-06-24 00:19:30|399.57|396.77|399.5|396.7|399.57|396.77|399.5|396.7|0
1656029980000|2022-06-24 00:19:40|399.43|396.63|399.43|396.63|399.43|396.63|399.43|396.63|0
1656029990000|2022-06-24 00:19:50|399.29|396.49|399.23|396.43|399.29|396.49|399.23|396.43|0
1656030000000|2022-06-24 00:20:00|399.02|396.22|399.02|396.22|399.02|396.22|398.67|395.87|0
1656030010000|2022-06-24 00:20:10|398.88|396.08|398.88|396.08|398.88|396.08|398.88|396.08|0
1656030020000|2022-06-24 00:20:20|398.95|396.15|398.67|395.87|398.95|396.15|398.67|395.87|0
1656030030000|2022-06-24 00:20:30|398.74|395.94|398.88|396.08|399.02|396.22|398.74|395.94|0
1656030040000|2022-06-24 00:20:40|398.81|396.01|398.95|396.15|398.95|396.15|398.81|396.01|0
1656030050000|2022-06-24 00:20:50|398.88|396.08|398.46|395.66|398.88|396.08|398.46|395.66|0
1656030060000|2022-06-24 00:21:00|398.6|395.8|398.46|395.66|398.6|395.8|398.46|395.66|0
1656030070000|2022-06-24 00:21:10|398.33|395.53|398.19|395.39|398.33|395.53|398.19|395.39|0
1656030080000|2022-06-24 00:21:20|398.4|395.6|397.78|394.98|398.4|395.6|397.78|394.98|0
1656030090000|2022-06-24 00:21:30|398.05|395.25|397.91|395.11|398.05|395.25|397.78|394.98|0
1656030100000|2022-06-24 00:21:40|397.78|394.98|397.77|394.97|397.85|395.05|397.77|394.97|0
1656030110000|2022-06-24 00:21:50|397.91|395.11|397.77|394.97|398.05|395.25|397.77|394.97|0
1656030120000|2022-06-24 00:22:00|397.64|394.84|397.98|395.18|397.98|395.18|397.64|394.84|0
1656030130000|2022-06-24 00:22:10|398.12|395.32|398.05|395.25|398.12|395.32|397.98|395.18|0
1656030140000|2022-06-24 00:22:20|397.98|395.18|397.64|394.84|397.98|395.18|397.64|394.84|0
1656030150000|2022-06-24 00:22:30|397.71|394.91|397.71|394.91|397.77|394.97|397.71|394.91|0
1656030160000|2022-06-24 00:22:40|397.64|394.84|397.5|394.7|397.64|394.84|397.5|394.7|0
1656030170000|2022-06-24 00:22:50|397.77|394.97|397.77|394.97|397.77|394.97|397.71|394.91|0
1656030180000|2022-06-24 00:23:00|397.85|395.05|397.91|395.11|397.91|395.11|397.85|395.05|0
1656030190000|2022-06-24 00:23:10|397.98|395.18|397.91|395.11|397.98|395.18|397.91|395.11|0
1656030200000|2022-06-24 00:23:20|397.98|395.18|398.05|395.25|398.05|395.25|397.98|395.18|0
1656030210000|2022-06-24 00:23:30|398.12|395.32|398.19|395.39|398.19|395.39|398.05|395.25|0
1656030220000|2022-06-24 00:23:40|398.32|395.52|398.19|395.39|398.32|395.52|398.19|395.39|0
1656030230000|2022-06-24 00:23:50|398.26|395.46|398.4|395.6|398.46|395.66|398.26|395.46|0
1656030240000|2022-06-24 00:24:00|398.46|395.66|398.19|395.39|398.46|395.66|398.19|395.39|0
1656030250000|2022-06-24 00:24:10|397.91|395.11|398.05|395.25|398.05|395.25|397.91|395.11|0
1656030260000|2022-06-24 00:24:20|398.19|395.39|398.32|395.52|398.32|395.52|398.05|395.25|0
1656030270000|2022-06-24 00:24:30|398.4|395.6|398.4|395.6|398.46|395.66|398.4|395.6|0
1656030280000|2022-06-24 00:24:40|398.46|395.66|398.74|395.94|398.74|395.94|398.46|395.66|0
1656030290000|2022-06-24 00:24:50|398.6|395.8|398.53|395.73|398.67|395.87|398.53|395.73|0
1656030300000|2022-06-24 00:25:00|398.46|395.66|398.6|395.8|398.6|395.8|398.46|395.66|0
1656030310000|2022-06-24 00:25:10|398.46|395.66|398.32|395.52|398.53|395.73|398.32|395.52|0
1656030320000|2022-06-24 00:25:20|398.46|395.66|398.4|395.6|398.46|395.66|398.32|395.52|0
1656030330000|2022-06-24 00:25:30|398.46|395.66|398.6|395.8|398.74|395.94|398.46|395.66|0
1656030340000|2022-06-24 00:25:40|398.53|395.73|398.74|395.94|398.74|395.94|398.53|395.73|0
1656030350000|2022-06-24 00:25:50|398.88|396.08|398.88|396.08|398.88|396.08|398.88|396.08|0
1656030360000|2022-06-24 00:26:00|399.01|396.21|399.15|396.35|399.15|396.35|398.95|396.15|0
1656030370000|2022-06-24 00:26:10|399.01|396.21|399.22|396.42|399.22|396.42|399.01|396.21|0
1656030380000|2022-06-24 00:26:20|399.01|396.21|399.01|396.21|399.01|396.21|398.95|396.15|0
1656030390000|2022-06-24 00:26:30|398.87|396.07|398.87|396.07|398.87|396.07|398.74|395.94|0
1656030400000|2022-06-24 00:26:40|399.01|396.21|399.29|396.49|399.29|396.49|399.01|396.21|0
1656030410000|2022-06-24 00:26:50|399.15|396.35|399.15|396.35|399.15|396.35|399.15|396.35|0
1656030420000|2022-06-24 00:27:00|399.29|396.49|399.15|396.35|399.29|396.49|399.15|396.35|0
1656030430000|2022-06-24 00:27:10|399.29|396.49|399.29|396.49|399.29|396.49|399.29|396.49|0
1656030440000|2022-06-24 00:27:20|399.15|396.35|399.15|396.35|399.15|396.35|399.15|396.35|0
1656030450000|2022-06-24 00:27:30|399.29|396.49|399.15|396.35|399.29|396.49|399.15|396.35|0
1656030460000|2022-06-24 00:27:40|399.08|396.28|399.01|396.21|399.08|396.28|399.01|396.21|0
1656030470000|2022-06-24 00:27:50|399.22|396.42|399.5|396.7|399.5|396.7|399.22|396.42|0
1656030480000|2022-06-24 00:28:00|399.43|396.63|399.56|396.76|399.56|396.76|399.43|396.63|0
1656030490000|2022-06-24 00:28:10|399.43|396.63|399.56|396.76|399.7|396.9|399.43|396.63|0
1656030500000|2022-06-24 00:28:20|399.7|396.9|399.77|396.97|399.84|397.04|399.7|396.9|0
1656030510000|2022-06-24 00:28:30|399.84|397.04|400.12|397.32|400.12|397.32|399.84|397.04|0
1656030520000|2022-06-24 00:28:40|399.98|397.18|400.12|397.32|400.25|397.45|399.98|397.18|0
1656030530000|2022-06-24 00:28:50|399.98|397.18|400.25|397.45|400.25|397.45|399.98|397.18|0
1656030540000|2022-06-24 00:29:00|400.19|397.39|399.84|397.04|400.19|397.39|399.84|397.04|0
1656030550000|2022-06-24 00:29:10|399.91|397.11|399.98|397.18|400.05|397.25|399.84|397.04|0
1656030560000|2022-06-24 00:29:20|399.84|397.04|399.98|397.18|399.98|397.18|399.84|397.04|0
1656030570000|2022-06-24 00:29:30|399.7|396.9|399.84|397.04|399.84|397.04|399.7|396.9|0
1656030580000|2022-06-24 00:29:40|399.91|397.11|399.98|397.18|399.98|397.18|399.91|397.11|0
1656030590000|2022-06-24 00:29:50|400.12|397.32|400.05|397.25|400.12|397.32|400.05|397.25|0
1656030600000|2022-06-24 00:30:00|400.12|397.32|400.81|398.01|400.81|398.01|400.12|397.32|0
1656030610000|2022-06-24 00:30:10|400.95|398.15|400.74|397.94|401.08|398.28|400.74|397.94|0
1656030620000|2022-06-24 00:30:20|401.02|398.22|400.6|397.8|401.02|398.22|400.6|397.8|0
1656030630000|2022-06-24 00:30:30|400.67|397.87|400.33|397.53|400.67|397.87|400.33|397.53|0
1656030640000|2022-06-24 00:30:40|400.39|397.59|400.6|397.8|400.67|397.87|400.39|397.59|0
1656030650000|2022-06-24 00:30:50|400.46|397.66|400.67|397.87|400.67|397.87|400.46|397.66|0
1656030660000|2022-06-24 00:31:00|400.81|398.01|400.67|397.87|400.88|398.08|400.67|397.87|0
1656030670000|2022-06-24 00:31:10|400.74|397.94|400.46|397.66|400.74|397.94|400.46|397.66|0
1656030680000|2022-06-24 00:31:20|400.39|397.59|400.12|397.32|400.39|397.59|400.12|397.32|0
1656030690000|2022-06-24 00:31:30|399.98|397.18|400.12|397.32|400.12|397.32|399.84|397.04|0
1656030700000|2022-06-24 00:31:40|400.25|397.45|400.81|398.01|400.81|398.01|400.25|397.45|0
1656030710000|2022-06-24 00:31:50|400.88|398.08|401.5|398.7|401.5|398.7|400.88|398.08|0
1656030720000|2022-06-24 00:32:00|401.36|398.56|400.81|398.01|401.36|398.56|400.81|398.01|0
1656030730000|2022-06-24 00:32:10|400.88|398.08|400.81|398.01|400.88|398.08|400.81|398.01|0
1656030740000|2022-06-24 00:32:20|400.74|397.94|400.81|398.01|400.81|398.01|400.67|397.87|0
1656030750000|2022-06-24 00:32:30|400.67|397.87|401.36|398.56|401.36|398.56|400.67|397.87|0
1656030760000|2022-06-24 00:32:40|400.94|398.14|400.46|397.66|400.94|398.14|400.46|397.66|0
1656030770000|2022-06-24 00:32:50|400.39|397.59|400.39|397.59|400.46|397.66|400.11|397.31|0
1656030780000|2022-06-24 00:33:00|400.32|397.52|400.32|397.52|400.46|397.66|400.32|397.52|0
1656030790000|2022-06-24 00:33:10|400.11|397.31|400.11|397.31|400.39|397.59|400.11|397.31|0
1656030800000|2022-06-24 00:33:20|400.19|397.39|400.11|397.31|400.19|397.39|400.05|397.25|0
1656030810000|2022-06-24 00:33:30|400.19|397.39|400.19|397.39|400.19|397.39|400.19|397.39|0
1656030820000|2022-06-24 00:33:40|399.98|397.18|399.7|396.9|399.98|397.18|399.7|396.9|0
1656030830000|2022-06-24 00:33:50|399.84|397.04|399.77|396.97|399.84|397.04|399.77|396.97|0
1656030840000|2022-06-24 00:34:00|399.98|397.18|400.05|397.25|400.05|397.25|399.91|397.11|0
1656030850000|2022-06-24 00:34:10|399.98|397.18|399.98|397.18|399.98|397.18|399.98|397.18|0
1656030860000|2022-06-24 00:34:20|400.05|397.25|399.91|397.11|400.05|397.25|399.84|397.04|0
1656030870000|2022-06-24 00:34:30|399.84|397.04|400.11|397.31|400.11|397.31|399.84|397.04|0
1656030880000|2022-06-24 00:34:40|400.25|397.45|400.05|397.25|400.25|397.45|399.98|397.18|0
1656030890000|2022-06-24 00:34:50|400.19|397.39|400.32|397.52|400.32|397.52|400.19|397.39|0
1656030900000|2022-06-24 00:35:00|400.39|397.59|400.74|397.94|400.74|397.94|400.39|397.59|0
1656030910000|2022-06-24 00:35:10|400.67|397.87|400.8|398|400.88|398.08|400.6|397.8|0
1656030920000|2022-06-24 00:35:20|400.88|398.08|400.74|397.94|400.88|398.08|400.74|397.94|0
1656030930000|2022-06-24 00:35:30|400.88|398.08|400.67|397.87|400.88|398.08|400.67|397.87|0
1656030940000|2022-06-24 00:35:40|400.74|397.94|400.6|397.8|400.74|397.94|400.53|397.73|0
1656030950000|2022-06-24 00:35:50|400.67|397.87|400.46|397.66|400.67|397.87|400.46|397.66|0
1656030960000|2022-06-24 00:36:00|400.6|397.8|400.46|397.66|400.6|397.8|400.46|397.66|0
1656030970000|2022-06-24 00:36:10|400.6|397.8|400.6|397.8|400.74|397.94|400.6|397.8|0
1656030980000|2022-06-24 00:36:20|400.67|397.87|400.25|397.45|400.67|397.87|400.11|397.31|0
1656030990000|2022-06-24 00:36:30|400.05|397.25|399.91|397.11|400.05|397.25|399.84|397.04|0
1656031000000|2022-06-24 00:36:40|400.05|397.25|400.11|397.31|400.32|397.52|400.05|397.25|0
1656031010000|2022-06-24 00:36:50|400.18|397.38|400.18|397.38|400.18|397.38|400.18|397.38|0
1656031020000|2022-06-24 00:37:00|400.05|397.25|399.91|397.11|400.11|397.31|399.91|397.11|0
1656031030000|2022-06-24 00:37:10|399.84|397.04|399.7|396.9|399.84|397.04|399.7|396.9|0
1656031040000|2022-06-24 00:37:20|400.05|397.25|399.77|396.97|400.05|397.25|399.77|396.97|0
1656031050000|2022-06-24 00:37:30|399.7|396.9|399.56|396.76|399.7|396.9|399.49|396.69|0
1656031060000|2022-06-24 00:37:40|399.49|396.69|399.7|396.9|399.7|396.9|399.49|396.69|0
1656031070000|2022-06-24 00:37:50|399.77|396.97|399.63|396.83|399.77|396.97|399.63|396.83|0
1656031080000|2022-06-24 00:38:00|399.7|396.9|399.63|396.83|399.77|396.97|399.63|396.83|0
1656031090000|2022-06-24 00:38:10|399.56|396.76|399.42|396.62|399.56|396.76|399.42|396.62|0
1656031100000|2022-06-24 00:38:20|399.49|396.69|399.7|396.9|399.7|396.9|399.49|396.69|0
1656031110000|2022-06-24 00:38:30|399.77|396.97|399.63|396.83|399.84|397.04|399.63|396.83|0
1656031120000|2022-06-24 00:38:40|399.56|396.76|399.7|396.9|399.7|396.9|399.56|396.76|0
1656031130000|2022-06-24 00:38:50|399.63|396.83|399.91|397.11|399.91|397.11|399.63|396.83|0
1656031140000|2022-06-24 00:39:00|400.18|397.38|400.18|397.38|400.25|397.45|400.18|397.38|0
1656031170000|2022-06-24 00:39:30|400.11|397.31|399.84|397.04|400.11|397.31|399.84|397.04|0
1656031180000|2022-06-24 00:39:40|399.91|397.11|400.05|397.25|400.05|397.25|399.91|397.11|0
1656031190000|2022-06-24 00:39:50|399.97|397.17|400.05|397.25|400.05|397.25|399.97|397.17|0
1656031200000|2022-06-24 00:40:00|399.91|397.11|399.84|397.04|399.91|397.11|399.7|396.9|0
1656031210000|2022-06-24 00:40:10|399.7|396.9|399.7|396.9|399.7|396.9|399.7|396.9|0
1656031220000|2022-06-24 00:40:20|399.77|396.97|399.63|396.83|399.77|396.97|399.63|396.83|0
1656031230000|2022-06-24 00:40:30|399.7|396.9|399.77|396.97|399.77|396.97|399.7|396.9|0
1656031240000|2022-06-24 00:40:40|399.84|397.04|399.7|396.9|399.84|397.04|399.63|396.83|0
1656031250000|2022-06-24 00:40:50|399.97|397.17|400.05|397.25|400.05|397.25|399.97|397.17|0
1656031260000|2022-06-24 00:41:00|399.84|397.04|399.42|396.62|399.84|397.04|399.42|396.62|0
1656031270000|2022-06-24 00:41:10|399.56|396.76|399.63|396.83|399.63|396.83|399.56|396.76|0
1656031280000|2022-06-24 00:41:20|399.56|396.76|399.42|396.62|399.7|396.9|399.42|396.62|0
1656031290000|2022-06-24 00:41:30|399.7|396.9|399.42|396.62|399.7|396.9|399.42|396.62|0
1656031300000|2022-06-24 00:41:40|399.28|396.48|399.49|396.69|399.49|396.69|399.28|396.48|0
1656031310000|2022-06-24 00:41:50|399.56|396.76|399.56|396.76|399.56|396.76|399.49|396.69|0
1656031320000|2022-06-24 00:42:00|399.49|396.69|399.63|396.83|399.63|396.83|399.49|396.69|0
1656031330000|2022-06-24 00:42:10|399.56|396.76|399.56|396.76|399.56|396.76|399.56|396.76|0
1656031340000|2022-06-24 00:42:20|399.42|396.62|399.14|396.34|399.42|396.62|399.14|396.34|0
1656031350000|2022-06-24 00:42:30|398.87|396.07|398.94|396.14|399.01|396.21|398.87|396.07|0
1656031360000|2022-06-24 00:42:40|399.01|396.21|399.01|396.21|399.01|396.21|399.01|396.21|0
1656031370000|2022-06-24 00:42:50|399.08|396.28|399.08|396.28|399.14|396.34|399.08|396.28|0
1656031380000|2022-06-24 00:43:00|399.14|396.34|399.14|396.34|399.14|396.34|399.08|396.28|0
1656031390000|2022-06-24 00:43:10|398.94|396.14|399.22|396.42|399.22|396.42|398.94|396.14|0
1656031400000|2022-06-24 00:43:20|399.08|396.28|399.08|396.28|399.14|396.34|399.01|396.21|0
1656031410000|2022-06-24 00:43:30|399.14|396.34|399.14|396.34|399.14|396.34|399.14|396.34|0
1656031420000|2022-06-24 00:43:40|398.73|395.93|398.73|395.93|398.87|396.07|398.73|395.93|0
1656031430000|2022-06-24 00:43:50|398.59|395.79|398.73|395.93|398.73|395.93|398.59|395.79|0
1656031440000|2022-06-24 00:44:00|398.87|396.07|399.01|396.21|399.01|396.21|398.87|396.07|0
1656031450000|2022-06-24 00:44:10|399.08|396.28|399.01|396.21|399.14|396.34|399.01|396.21|0
1656031460000|2022-06-24 00:44:20|398.94|396.14|399.01|396.21|399.01|396.21|398.87|396.07|0
1656031470000|2022-06-24 00:44:30|398.94|396.14|399.01|396.21|399.01|396.21|398.94|396.14|0
1656031480000|2022-06-24 00:44:40|398.94|396.14|398.73|395.93|399.01|396.21|398.73|395.93|0
1656031490000|2022-06-24 00:44:50|398.59|395.79|398.59|395.79|398.59|395.79|398.53|395.73|0
1656031500000|2022-06-24 00:45:00|398.66|395.86|398.39|395.59|398.66|395.86|398.39|395.59|0
1656031510000|2022-06-24 00:45:10|398.25|395.45|398.32|395.52|398.32|395.52|398.18|395.38|0
1656031520000|2022-06-24 00:45:20|398.39|395.59|398.39|395.59|398.39|395.59|398.39|395.59|0
1656031530000|2022-06-24 00:45:30|398.32|395.52|398.32|395.52|398.32|395.52|398.18|395.38|0
1656031540000|2022-06-24 00:45:40|398.45|395.65|398.45|395.65|398.45|395.65|398.45|395.65|0
1656031550000|2022-06-24 00:45:50|398.59|395.79|398.04|395.24|398.59|395.79|398.04|395.24|0
1656031560000|2022-06-24 00:46:00|397.77|394.97|397.63|394.83|397.77|394.97|397.56|394.76|0
1656031570000|2022-06-24 00:46:10|397.49|394.69|397.22|394.42|397.49|394.69|397.22|394.42|0
1656031580000|2022-06-24 00:46:20|397.35|394.55|397.29|394.49|397.35|394.55|397.22|394.42|0
1656031590000|2022-06-24 00:46:30|397.35|394.55|397.49|394.69|397.77|394.97|397.35|394.55|0
1656031600000|2022-06-24 00:46:40|397.56|394.76|397.49|394.69|397.63|394.83|397.49|394.69|0
1656031610000|2022-06-24 00:46:50|397.56|394.76|397.49|394.69|397.9|395.1|397.49|394.69|0
1656031620000|2022-06-24 00:47:00|397.63|394.83|397.49|394.69|397.63|394.83|397.49|394.69|0
1656031630000|2022-06-24 00:47:10|397.56|394.76|397.63|394.83|397.77|394.97|397.56|394.76|0
1656031640000|2022-06-24 00:47:20|397.7|394.9|397.56|394.76|397.7|394.9|397.56|394.76|0
1656031650000|2022-06-24 00:47:30|397.49|394.69|397.08|394.28|397.49|394.69|397.08|394.28|0
1656031660000|2022-06-24 00:47:40|396.94|394.14|397.08|394.28|397.08|394.28|396.94|394.14|0
1656031670000|2022-06-24 00:47:50|397.01|394.21|396.67|393.87|397.01|394.21|396.67|393.87|0
1656031680000|2022-06-24 00:48:00|396.94|394.14|396.67|393.87|396.94|394.14|396.67|393.87|0
1656031690000|2022-06-24 00:48:10|396.8|394|397.08|394.28|397.08|394.28|396.8|394|0
1656031700000|2022-06-24 00:48:20|397.15|394.35|397.08|394.28|397.29|394.49|397.08|394.28|0
1656031710000|2022-06-24 00:48:30|397.15|394.35|396.94|394.14|397.15|394.35|396.94|394.14|0
1656031720000|2022-06-24 00:48:40|397.01|394.21|397.08|394.28|397.08|394.28|397.01|394.21|0
1656031730000|2022-06-24 00:48:50|397.01|394.21|397.29|394.49|397.29|394.49|397.01|394.21|0
1656031740000|2022-06-24 00:49:00|397.35|394.55|397.42|394.62|397.49|394.69|397.35|394.55|0
1656031750000|2022-06-24 00:49:10|397.63|394.83|397.56|394.76|397.63|394.83|397.56|394.76|0
1656031760000|2022-06-24 00:49:20|397.7|394.9|397.7|394.9|397.76|394.96|397.7|394.9|0
1656031770000|2022-06-24 00:49:30|397.63|394.83|397.63|394.83|397.63|394.83|397.63|394.83|0
1656031780000|2022-06-24 00:49:40|397.49|394.69|397.63|394.83|397.63|394.83|397.49|394.69|0
1656031790000|2022-06-24 00:49:50|397.56|394.76|397.56|394.76|397.56|394.76|397.49|394.69|0
1656031800000|2022-06-24 00:50:00|397.49|394.69|397.35|394.55|397.49|394.69|397.29|394.49|0
1656031810000|2022-06-24 00:50:10|397.29|394.49|397.56|394.76|397.56|394.76|397.29|394.49|0
1656031820000|2022-06-24 00:50:20|397.63|394.83|397.76|394.96|397.76|394.96|397.63|394.83|0
1656031830000|2022-06-24 00:50:30|397.63|394.83|397.76|394.96|397.76|394.96|397.63|394.83|0
1656031840000|2022-06-24 00:50:40|397.9|395.1|397.97|395.17|398.04|395.24|397.9|395.1|0
1656031850000|2022-06-24 00:50:50|397.9|395.1|397.84|395.04|397.97|395.17|397.84|395.04|0
1656031860000|2022-06-24 00:51:00|397.76|394.96|397.56|394.76|397.76|394.96|397.56|394.76|0
1656031870000|2022-06-24 00:51:10|397.49|394.69|397.49|394.69|397.63|394.83|397.49|394.69|0
1656031880000|2022-06-24 00:51:20|397.63|394.83|397.9|395.1|397.9|395.1|397.63|394.83|0
1656031890000|2022-06-24 00:51:30|398.04|395.24|398.04|395.24|398.04|395.24|397.97|395.17|0
1656031900000|2022-06-24 00:51:40|398.11|395.31|397.97|395.17|398.11|395.31|397.97|395.17|0
1656031910000|2022-06-24 00:51:50|398.04|395.24|398.31|395.51|398.31|395.51|398.04|395.24|0
1656031920000|2022-06-24 00:52:00|398.18|395.38|398.39|395.59|398.39|395.59|398.18|395.38|0
1656031930000|2022-06-24 00:52:10|398.45|395.65|398.31|395.51|398.45|395.65|398.31|395.51|0
1656031940000|2022-06-24 00:52:20|398.39|395.59|398.39|395.59|398.45|395.65|398.39|395.59|0
1656031950000|2022-06-24 00:52:30|398.45|395.65|398.45|395.65|398.52|395.72|398.45|395.65|0
1656031960000|2022-06-24 00:52:40|398.52|395.72|398.59|395.79|398.59|395.79|398.45|395.65|0
1656031970000|2022-06-24 00:52:50|398.52|395.72|398.18|395.38|398.59|395.79|398.18|395.38|0
1656031980000|2022-06-24 00:53:00|398.04|395.24|397.83|395.03|398.18|395.38|397.83|395.03|0
1656031990000|2022-06-24 00:53:10|397.63|394.83|398.31|395.51|398.39|395.59|397.63|394.83|0
1656032000000|2022-06-24 00:53:20|398.45|395.65|398.59|395.79|398.59|395.79|398.45|395.65|0
1656032010000|2022-06-24 00:53:30|398.66|395.86|398.52|395.72|398.66|395.86|398.52|395.72|0
1656032020000|2022-06-24 00:53:40|398.45|395.65|398.45|395.65|398.45|395.65|398.45|395.65|0
1656032030000|2022-06-24 00:53:50|398.52|395.72|398.59|395.79|398.59|395.79|398.31|395.51|0
1656032040000|2022-06-24 00:54:00|398.66|395.86|398.59|395.79|398.66|395.86|398.52|395.72|0
1656032050000|2022-06-24 00:54:10|398.45|395.65|398.45|395.65|398.45|395.65|398.45|395.65|0
1656032060000|2022-06-24 00:54:20|398.04|395.24|398.18|395.38|398.18|395.38|398.04|395.24|0
1656032070000|2022-06-24 00:54:30|398.31|395.51|398.31|395.51|398.31|395.51|398.25|395.45|0
1656032080000|2022-06-24 00:54:40|398.25|395.45|398.18|395.38|398.25|395.45|398.18|395.38|0
1656032090000|2022-06-24 00:54:50|398.04|395.24|397.97|395.17|398.04|395.24|397.97|395.17|0
1656032100000|2022-06-24 00:55:00|397.9|395.1|397.76|394.96|397.9|395.1|397.76|394.96|0
1656032110000|2022-06-24 00:55:10|397.9|395.1|398.04|395.24|398.04|395.24|397.9|395.1|0
1656032120000|2022-06-24 00:55:20|398.11|395.31|397.62|394.82|398.11|395.31|397.62|394.82|0
1656032130000|2022-06-24 00:55:30|397.76|394.96|398.04|395.24|398.04|395.24|397.76|394.96|0
1656032140000|2022-06-24 00:55:40|397.9|395.1|397.83|395.03|397.9|395.1|397.83|395.03|0
1656032150000|2022-06-24 00:55:50|398.17|395.37|398.11|395.31|398.17|395.37|398.04|395.24|0
1656032160000|2022-06-24 00:56:00|398.04|395.24|397.83|395.03|398.04|395.24|397.76|394.96|0
1656032170000|2022-06-24 00:56:10|397.76|394.96|397.76|394.96|397.76|394.96|397.62|394.82|0
1656032180000|2022-06-24 00:56:20|397.62|394.82|397.7|394.9|397.7|394.9|397.56|394.76|0
1656032190000|2022-06-24 00:56:30|397.62|394.82|397.7|394.9|397.7|394.9|397.62|394.82|0
1656032200000|2022-06-24 00:56:40|397.62|394.82|397.49|394.69|397.62|394.82|397.49|394.69|0
1656032210000|2022-06-24 00:56:50|397.62|394.82|397.62|394.82|397.62|394.82|397.49|394.69|0
1656032220000|2022-06-24 00:57:00|397.49|394.69|397.56|394.76|397.56|394.76|397.49|394.69|0
1656032230000|2022-06-24 00:57:10|397.62|394.82|397.21|394.41|397.62|394.82|397.21|394.41|0
1656032240000|2022-06-24 00:57:20|397.07|394.27|396.94|394.14|397.07|394.27|396.94|394.14|0
1656032250000|2022-06-24 00:57:30|397.42|394.62|397.42|394.62|397.42|394.62|397.42|394.62|0
1656032260000|2022-06-24 00:57:40|397.21|394.41|397.21|394.41|397.21|394.41|397.21|394.41|0
1656032270000|2022-06-24 00:57:50|397.07|394.27|397.21|394.41|397.21|394.41|397.07|394.27|0
1656032280000|2022-06-24 00:58:00|397.07|394.27|397.35|394.55|397.35|394.55|397.07|394.27|0
1656032290000|2022-06-24 00:58:10|397.21|394.41|397.62|394.82|397.62|394.82|397.21|394.41|0
1656032300000|2022-06-24 00:58:20|397.76|394.96|397.49|394.69|397.76|394.96|397.49|394.69|0
1656032310000|2022-06-24 00:58:30|397.62|394.82|397.56|394.76|397.62|394.82|397.49|394.69|0
1656032320000|2022-06-24 00:58:40|397.62|394.82|397.69|394.89|397.69|394.89|397.62|394.82|0
1656032330000|2022-06-24 00:58:50|397.62|394.82|397.49|394.69|397.62|394.82|397.49|394.69|0
1656032340000|2022-06-24 00:59:00|397.28|394.48|397.49|394.69|397.62|394.82|397.28|394.48|0
1656032350000|2022-06-24 00:59:10|397.62|394.82|397.49|394.69|397.62|394.82|397.49|394.69|0
1656032360000|2022-06-24 00:59:20|397.21|394.41|397.21|394.41|397.21|394.41|397.21|394.41|0
1656032370000|2022-06-24 00:59:30|397.07|394.27|397.07|394.27|397.07|394.27|396.94|394.14|0
1656032380000|2022-06-24 00:59:40|397.21|394.41|397.35|394.55|397.35|394.55|397.21|394.41|0
1656032390000|2022-06-24 00:59:50|397.07|394.27|397.07|394.27|397.07|394.27|396.94|394.14|0
1656032400000|2022-06-24 01:00:00|397.21|394.41|397.35|394.55|397.42|394.62|397.21|394.41|0
1656032410000|2022-06-24 01:00:10|397.42|394.62|397.76|394.96|397.76|394.96|397.35|394.55|0
1656032420000|2022-06-24 01:00:20|397.62|394.82|397.76|394.96|397.76|394.96|397.62|394.82|0
1656032430000|2022-06-24 01:00:30|397.62|394.82|397.69|394.89|397.69|394.89|397.62|394.82|0
1656032440000|2022-06-24 01:00:40|397.76|394.96|397.62|394.82|397.76|394.96|397.62|394.82|0
1656032450000|2022-06-24 01:00:50|397.35|394.55|397.28|394.48|397.42|394.62|397.28|394.48|0
1656032460000|2022-06-24 01:01:00|397.42|394.62|397.48|394.68|397.48|394.68|397.42|394.62|0
1656032470000|2022-06-24 01:01:10|397.42|394.62|397.48|394.68|397.48|394.68|397.42|394.62|0
1656032480000|2022-06-24 01:01:20|397.62|394.82|397.83|395.03|397.97|395.17|397.62|394.82|0
1656032490000|2022-06-24 01:01:30|397.9|395.1|397.97|395.17|397.97|395.17|397.76|394.96|0
1656032500000|2022-06-24 01:01:40|398.03|395.23|397.97|395.17|398.03|395.23|397.9|395.1|0
1656032510000|2022-06-24 01:01:50|397.9|395.1|397.83|395.03|397.9|395.1|397.83|395.03|0
1656032520000|2022-06-24 01:02:00|397.76|394.96|397.97|395.17|397.97|395.17|397.76|394.96|0
1656032530000|2022-06-24 01:02:10|397.76|394.96|397.76|394.96|397.76|394.96|397.62|394.82|0
1656032540000|2022-06-24 01:02:20|397.83|395.03|397.76|394.96|397.83|395.03|397.69|394.89|0
1656032550000|2022-06-24 01:02:30|397.83|395.03|397.69|394.89|397.83|395.03|397.62|394.82|0
1656032560000|2022-06-24 01:02:40|397.62|394.82|397.76|394.96|397.76|394.96|397.62|394.82|0
1656032570000|2022-06-24 01:02:50|397.83|395.03|397.76|394.96|397.83|395.03|397.76|394.96|0
1656032580000|2022-06-24 01:03:00|397.9|395.1|397.69|394.89|397.9|395.1|397.69|394.89|0
1656032590000|2022-06-24 01:03:10|397.62|394.82|397.62|394.82|397.76|394.96|397.62|394.82|0
1656032600000|2022-06-24 01:03:20|397.69|394.89|397.76|394.96|397.76|394.96|397.62|394.82|0
1656032610000|2022-06-24 01:03:30|397.83|395.03|397.76|394.96|397.83|395.03|397.76|394.96|0
1656032630000|2022-06-24 01:03:50|397.9|395.1|397.9|395.1|397.9|395.1|397.9|395.1|0
1656032640000|2022-06-24 01:04:00|397.83|395.03|397.9|395.1|397.9|395.1|397.76|394.96|0
1656032650000|2022-06-24 01:04:10|397.83|395.03|397.9|395.1|397.9|395.1|397.83|395.03|0
1656032660000|2022-06-24 01:04:20|397.76|394.96|397.69|394.89|397.76|394.96|397.62|394.82|0
1656032670000|2022-06-24 01:04:30|397.76|394.96|397.69|394.89|397.76|394.96|397.69|394.89|0
1656032680000|2022-06-24 01:04:40|397.76|394.96|397.69|394.89|397.76|394.96|397.62|394.82|0
1656032690000|2022-06-24 01:04:50|397.35|394.55|397.14|394.34|397.35|394.55|397.14|394.34|0
1656032700000|2022-06-24 01:05:00|396.93|394.13|397|394.2|397|394.2|396.93|394.13|0
1656032710000|2022-06-24 01:05:10|396.93|394.13|397.07|394.27|397.07|394.27|396.93|394.13|0
1656032720000|2022-06-24 01:05:20|397.21|394.41|397.21|394.41|397.21|394.41|397.21|394.41|0
1656032730000|2022-06-24 01:05:30|397.07|394.27|397|394.2|397.07|394.27|397|394.2|0
1656032740000|2022-06-24 01:05:40|397.07|394.27|397.21|394.41|397.21|394.41|397.07|394.27|0
1656032750000|2022-06-24 01:05:50|397.28|394.48|397.35|394.55|397.35|394.55|397.28|394.48|0
1656032760000|2022-06-24 01:06:00|397.28|394.48|397.48|394.68|397.48|394.68|397.21|394.41|0
1656032770000|2022-06-24 01:06:10|397.62|394.82|398.03|395.23|398.03|395.23|397.62|394.82|0
1656032780000|2022-06-24 01:06:20|397.9|395.1|398.1|395.3|398.1|395.3|397.9|395.1|0
1656032790000|2022-06-24 01:06:30|398.03|395.23|398.45|395.65|398.45|395.65|398.03|395.23|0
1656032800000|2022-06-24 01:06:40|398.38|395.58|398.38|395.58|398.38|395.58|398.38|395.58|0
1656032810000|2022-06-24 01:06:50|398.45|395.65|398.24|395.44|398.45|395.65|398.24|395.44|0
1656032820000|2022-06-24 01:07:00|398.17|395.37|398.17|395.37|398.31|395.51|398.17|395.37|0
1656032830000|2022-06-24 01:07:10|398.03|395.23|398.24|395.44|398.24|395.44|398.03|395.23|0
1656032840000|2022-06-24 01:07:20|398.17|395.37|398.17|395.37|398.24|395.44|398.17|395.37|0
1656032850000|2022-06-24 01:07:30|398.03|395.23|397.97|395.17|398.03|395.23|397.97|395.17|0
1656032860000|2022-06-24 01:07:40|397.89|395.09|397.89|395.09|398.03|395.23|397.89|395.09|0
1656032870000|2022-06-24 01:07:50|397.97|395.17|397.97|395.17|397.97|395.17|397.97|395.17|0
1656032880000|2022-06-24 01:08:00|398.03|395.23|397.97|395.17|398.03|395.23|397.89|395.09|0
1656032890000|2022-06-24 01:08:10|398.03|395.23|397.89|395.09|398.03|395.23|397.89|395.09|0
1656032900000|2022-06-24 01:08:20|398.03|395.23|398.03|395.23|398.17|395.37|398.03|395.23|0
1656032910000|2022-06-24 01:08:30|398.1|395.3|398.17|395.37|398.17|395.37|398.1|395.3|0
1656032920000|2022-06-24 01:08:40|398.24|395.44|398.17|395.37|398.24|395.44|398.17|395.37|0
1656032930000|2022-06-24 01:08:50|398.31|395.51|398.31|395.51|398.38|395.58|398.31|395.51|0
1656032940000|2022-06-24 01:09:00|398.24|395.44|398.31|395.51|398.38|395.58|398.24|395.44|0
1656032950000|2022-06-24 01:09:10|398.38|395.58|398.1|395.3|398.38|395.58|398.1|395.3|0
1656032960000|2022-06-24 01:09:20|398.03|395.23|398.17|395.37|398.17|395.37|398.03|395.23|0
1656032970000|2022-06-24 01:09:30|398.31|395.51|398.31|395.51|398.31|395.51|398.31|395.51|0
1656032980000|2022-06-24 01:09:40|398.38|395.58|398.44|395.64|398.44|395.64|398.38|395.58|0
1656032990000|2022-06-24 01:09:50|398.52|395.72|398.44|395.64|398.58|395.78|398.38|395.58|0
1656033000000|2022-06-24 01:10:00|398.38|395.58|398.17|395.37|398.38|395.58|398.17|395.37|0
1656033010000|2022-06-24 01:10:10|398.03|395.23|397.76|394.96|398.03|395.23|397.76|394.96|0
1656033020000|2022-06-24 01:10:20|397.69|394.89|397.83|395.03|397.83|395.03|397.69|394.89|0
1656033030000|2022-06-24 01:10:30|398.17|395.37|397.89|395.09|398.17|395.37|397.89|395.09|0
1656033040000|2022-06-24 01:10:40|397.83|395.03|397.97|395.17|397.97|395.17|397.76|394.96|0
1656033050000|2022-06-24 01:10:50|397.89|395.09|397.62|394.82|397.89|395.09|397.62|394.82|0
1656033060000|2022-06-24 01:11:00|397.76|394.96|397.62|394.82|397.76|394.96|397.62|394.82|0
1656033070000|2022-06-24 01:11:10|397.76|394.96|397.89|395.09|397.89|395.09|397.76|394.96|0
1656033080000|2022-06-24 01:11:20|397.76|394.96|397.62|394.82|397.76|394.96|397.55|394.75|0
1656033090000|2022-06-24 01:11:30|397.76|394.96|397.69|394.89|397.76|394.96|397.62|394.82|0
1656033100000|2022-06-24 01:11:40|397.62|394.82|397.62|394.82|397.69|394.89|397.62|394.82|0
1656033110000|2022-06-24 01:11:50|397.76|394.96|397.76|394.96|397.83|395.03|397.76|394.96|0
1656033120000|2022-06-24 01:12:00|397.89|395.09|397.83|395.03|397.89|395.09|397.76|394.96|0
1656033130000|2022-06-24 01:12:10|397.89|395.09|397.89|395.09|397.89|395.09|397.89|395.09|0
1656033140000|2022-06-24 01:12:20|398.17|395.37|398.03|395.23|398.17|395.37|398.03|395.23|0
1656033150000|2022-06-24 01:12:30|398.17|395.37|398.17|395.37|398.17|395.37|398.17|395.37|0
1656033160000|2022-06-24 01:12:40|398.03|395.23|398.03|395.23|398.03|395.23|398.03|395.23|0
1656033170000|2022-06-24 01:12:50|397.76|394.96|397.76|394.96|397.76|394.96|397.76|394.96|0
1656033180000|2022-06-24 01:13:00|397.34|394.54|397.41|394.61|397.41|394.61|397.34|394.54|0
1656033190000|2022-06-24 01:13:10|397.34|394.54|397.21|394.41|397.34|394.54|397.21|394.41|0
1656033200000|2022-06-24 01:13:20|397.07|394.27|397.14|394.34|397.14|394.34|397.07|394.27|0
1656033210000|2022-06-24 01:13:30|397.07|394.27|397.2|394.4|397.2|394.4|397.07|394.27|0
1656033220000|2022-06-24 01:13:40|397.14|394.34|397.14|394.34|397.14|394.34|397.07|394.27|0
1656033230000|2022-06-24 01:13:50|397.07|394.27|397.07|394.27|397.07|394.27|397.07|394.27|0
1656033240000|2022-06-24 01:14:00|396.93|394.13|396.79|393.99|396.93|394.13|396.79|393.99|0
1656033250000|2022-06-24 01:14:10|396.86|394.06|396.86|394.06|396.86|394.06|396.86|394.06|0
1656033260000|2022-06-24 01:14:20|396.79|393.99|396.66|393.86|396.79|393.99|396.66|393.86|0
1656033270000|2022-06-24 01:14:30|396.65|393.85|396.65|393.85|396.65|393.85|396.65|393.85|0
1656033280000|2022-06-24 01:14:40|396.52|393.72|396.52|393.72|396.52|393.72|396.52|393.72|0
1656033290000|2022-06-24 01:14:50|396.38|393.58|396.24|393.44|396.52|393.72|396.24|393.44|0
1656033300000|2022-06-24 01:15:00|396.18|393.38|396.31|393.51|396.31|393.51|395.97|393.17|0
1656033310000|2022-06-24 01:15:10|396.38|393.58|395.97|393.17|396.38|393.58|395.97|393.17|0
1656033320000|2022-06-24 01:15:20|395.83|393.03|395.69|392.89|395.83|393.03|395.69|392.89|0
1656033330000|2022-06-24 01:15:30|395.83|393.03|395.69|392.89|395.83|393.03|395.69|392.89|0
1656033340000|2022-06-24 01:15:40|395.63|392.83|395.56|392.76|395.63|392.83|395.56|392.76|0
1656033350000|2022-06-24 01:15:50|395.42|392.62|395.56|392.76|395.56|392.76|395.42|392.62|0
1656033360000|2022-06-24 01:16:00|395.77|392.97|395.56|392.76|395.77|392.97|395.56|392.76|0
1656033370000|2022-06-24 01:16:10|395.63|392.83|395.83|393.03|395.83|393.03|395.63|392.83|0
1656033380000|2022-06-24 01:16:20|395.69|392.89|395.83|393.03|395.83|393.03|395.69|392.89|0
1656033390000|2022-06-24 01:16:30|395.97|393.17|395.9|393.1|395.97|393.17|395.9|393.1|0
1656033400000|2022-06-24 01:16:40|395.97|393.17|395.28|392.48|396.04|393.24|395.28|392.48|0
1656033410000|2022-06-24 01:16:50|395.22|392.42|395.42|392.62|395.42|392.62|395.22|392.42|0
1656033420000|2022-06-24 01:17:00|395.69|392.89|395.69|392.89|395.69|392.89|395.69|392.89|0
1656033430000|2022-06-24 01:17:10|395.76|392.96|395.83|393.03|395.83|393.03|395.76|392.96|0
1656033440000|2022-06-24 01:17:20|395.97|393.17|396.18|393.38|396.18|393.38|395.97|393.17|0
1656033450000|2022-06-24 01:17:30|396.1|393.3|396.1|393.3|396.18|393.38|396.1|393.3|0
1656033460000|2022-06-24 01:17:40|396.04|393.24|396.1|393.3|396.1|393.3|396.04|393.24|0
1656033470000|2022-06-24 01:17:50|396.18|393.38|396.24|393.44|396.24|393.44|396.18|393.38|0
1656033480000|2022-06-24 01:18:00|396.1|393.3|396.04|393.24|396.1|393.3|396.04|393.24|0
1656033490000|2022-06-24 01:18:10|396.1|393.3|396.18|393.38|396.18|393.38|396.1|393.3|0
1656033500000|2022-06-24 01:18:20|396.38|393.58|396.52|393.72|396.52|393.72|396.38|393.58|0
1656033510000|2022-06-24 01:18:30|396.45|393.65|396.65|393.85|396.65|393.85|396.45|393.65|0
1656033520000|2022-06-24 01:18:40|396.93|394.13|396.93|394.13|396.93|394.13|396.93|394.13|0
1656033530000|2022-06-24 01:18:50|397.27|394.47|397.07|394.27|397.27|394.47|397.07|394.27|0
1656033540000|2022-06-24 01:19:00|397.14|394.34|396.93|394.13|397.14|394.34|396.93|394.13|0
1656033550000|2022-06-24 01:19:10|397|394.2|397.07|394.27|397.07|394.27|397|394.2|0
1656033560000|2022-06-24 01:19:20|397.2|394.4|397.27|394.47|397.27|394.47|397.2|394.4|0
1656033570000|2022-06-24 01:19:30|397.07|394.27|397|394.2|397.14|394.34|397|394.2|0
1656033580000|2022-06-24 01:19:40|396.93|394.13|397.07|394.27|397.07|394.27|396.93|394.13|0
1656033590000|2022-06-24 01:19:50|397.14|394.34|397.07|394.27|397.14|394.34|397.07|394.27|0
1656033600000|2022-06-24 01:20:00|397.06|394.26|397.06|394.26|397.06|394.26|397.06|394.26|0
1656033610000|2022-06-24 01:20:10|396.79|393.99|396.79|393.99|396.79|393.99|396.79|393.99|0
1656033620000|2022-06-24 01:20:20|396.59|393.79|396.59|393.79|396.59|393.79|396.59|393.79|0
1656033630000|2022-06-24 01:20:30|396.52|393.72|396.38|393.58|396.52|393.72|396.38|393.58|0
1656033640000|2022-06-24 01:20:40|396.52|393.72|396.24|393.44|396.52|393.72|396.24|393.44|0
1656033650000|2022-06-24 01:20:50|396.1|393.3|396.04|393.24|396.1|393.3|396.04|393.24|0
1656033660000|2022-06-24 01:21:00|395.97|393.17|395.76|392.96|395.97|393.17|395.76|392.96|0
1656033670000|2022-06-24 01:21:10|395.69|392.89|395.69|392.89|395.83|393.03|395.69|392.89|0
1656033680000|2022-06-24 01:21:20|395.83|393.03|395.97|393.17|395.97|393.17|395.83|393.03|0
1656033690000|2022-06-24 01:21:30|395.83|393.03|395.63|392.83|395.83|393.03|395.63|392.83|0
1656033700000|2022-06-24 01:21:40|395.55|392.75|395.63|392.83|395.69|392.89|395.55|392.75|0
1656033710000|2022-06-24 01:21:50|395.69|392.89|395.42|392.62|395.69|392.89|395.42|392.62|0
1656033720000|2022-06-24 01:22:00|395.35|392.55|395.42|392.62|395.55|392.75|395.35|392.55|0
1656033730000|2022-06-24 01:22:10|395.63|392.83|395.83|393.03|395.83|393.03|395.63|392.83|0
1656033740000|2022-06-24 01:22:20|395.76|392.96|395.42|392.62|395.76|392.96|395.42|392.62|0
1656033750000|2022-06-24 01:22:30|395.69|392.89|395.55|392.75|395.69|392.89|395.55|392.75|0
1656033760000|2022-06-24 01:22:40|395.63|392.83|395.42|392.62|395.63|392.83|395.42|392.62|0
1656033770000|2022-06-24 01:22:50|395.28|392.48|395.28|392.48|395.28|392.48|395.28|392.48|0
1656033780000|2022-06-24 01:23:00|395.14|392.34|395.01|392.21|395.14|392.34|395.01|392.21|0
1656033800000|2022-06-24 01:23:20|395.14|392.34|395.14|392.34|395.14|392.34|395.14|392.34|0
1656033810000|2022-06-24 01:23:30|395.01|392.21|395.08|392.28|395.08|392.28|395.01|392.21|0
1656033820000|2022-06-24 01:23:40|395.01|392.21|394.94|392.14|395.01|392.21|394.94|392.14|0
1656033830000|2022-06-24 01:23:50|394.73|391.93|394.32|391.52|394.73|391.93|394.18|391.38|0
1656033840000|2022-06-24 01:24:00|394.18|391.38|394.32|391.52|394.32|391.52|394.18|391.38|0
1656033860000|2022-06-24 01:24:20|394.39|391.59|394.53|391.73|394.53|391.73|394.39|391.59|0
1656033870000|2022-06-24 01:24:30|394.46|391.66|394.53|391.73|394.53|391.73|394.46|391.66|0
1656033880000|2022-06-24 01:24:40|394.46|391.66|393.64|390.84|394.46|391.66|393.64|390.84|0
1656033890000|2022-06-24 01:24:50|393.77|390.97|393.64|390.84|393.77|390.97|393.36|390.56|0
1656033900000|2022-06-24 01:25:00|393.5|390.7|393.36|390.56|393.5|390.7|393.36|390.56|0
1656033910000|2022-06-24 01:25:10|393.44|390.64|393.5|390.7|393.5|390.7|393.44|390.64|0
1656033920000|2022-06-24 01:25:20|393.64|390.84|393.91|391.11|393.91|391.11|393.64|390.84|0
1656033930000|2022-06-24 01:25:30|394.05|391.25|394.8|392|394.8|392|394.05|391.25|0
1656033940000|2022-06-24 01:25:40|394.73|391.93|394.59|391.79|394.73|391.93|394.46|391.66|0
1656033950000|2022-06-24 01:25:50|394.67|391.87|394.67|391.87|394.67|391.87|394.67|391.87|0
1656033960000|2022-06-24 01:26:00|394.59|391.79|394.53|391.73|394.59|391.79|394.46|391.66|0
1656033970000|2022-06-24 01:26:10|394.46|391.66|394.39|391.59|394.46|391.66|394.39|391.59|0
1656033980000|2022-06-24 01:26:20|394.46|391.66|394.32|391.52|394.46|391.66|394.18|391.38|0
1656033990000|2022-06-24 01:26:30|394.46|391.66|394.59|391.79|394.59|391.79|394.46|391.66|0
1656034000000|2022-06-24 01:26:40|394.46|391.66|394.46|391.66|394.59|391.79|394.46|391.66|0
1656034010000|2022-06-24 01:26:50|394.39|391.59|394.53|391.73|394.53|391.73|394.39|391.59|0
1656034020000|2022-06-24 01:27:00|394.46|391.66|394.32|391.52|394.46|391.66|394.32|391.52|0
1656034030000|2022-06-24 01:27:10|394.46|391.66|394.59|391.79|394.59|391.79|394.46|391.66|0
1656034040000|2022-06-24 01:27:20|394.53|391.73|394.32|391.52|394.53|391.73|394.32|391.52|0
1656034050000|2022-06-24 01:27:30|394.46|391.66|394.59|391.79|394.59|391.79|394.32|391.52|0
1656034060000|2022-06-24 01:27:40|394.53|391.73|394.53|391.73|394.53|391.73|394.53|391.73|0
1656034070000|2022-06-24 01:27:50|394.59|391.79|394.59|391.79|394.66|391.86|394.59|391.79|0
1656034080000|2022-06-24 01:28:00|394.73|391.93|395|392.2|395|392.2|394.73|391.93|0
1656034090000|2022-06-24 01:28:10|395.14|392.34|394.8|392|395.14|392.34|394.8|392|0
1656034100000|2022-06-24 01:28:20|394.87|392.07|394.87|392.07|394.87|392.07|394.87|392.07|0
1656034110000|2022-06-24 01:28:30|394.8|392|394.59|391.79|394.87|392.07|394.59|391.79|0
1656034120000|2022-06-24 01:28:40|394.39|391.59|394.39|391.59|394.39|391.59|394.39|391.59|0
1656034130000|2022-06-24 01:28:50|394.46|391.66|394.53|391.73|394.59|391.79|394.46|391.66|0
1656034140000|2022-06-24 01:29:00|394.59|391.79|394.66|391.86|394.66|391.86|394.59|391.79|0
1656034150000|2022-06-24 01:29:10|394.73|391.93|394.94|392.14|394.94|392.14|394.73|391.93|0
1656034160000|2022-06-24 01:29:20|394.87|392.07|395.14|392.34|395.14|392.34|394.87|392.07|0
1656034170000|2022-06-24 01:29:30|395.07|392.27|395|392.2|395.07|392.27|395|392.2|0
1656034180000|2022-06-24 01:29:40|395.14|392.34|395|392.2|395.14|392.34|395|392.2|0
1656034200000|2022-06-24 01:30:00|394.94|392.14|394.73|391.93|394.94|392.14|394.73|391.93|0
1656034210000|2022-06-24 01:30:10|394.8|392|394.87|392.07|394.87|392.07|394.8|392|0
1656034220000|2022-06-24 01:30:20|394.94|392.14|395|392.2|395|392.2|394.87|392.07|0
1656034230000|2022-06-24 01:30:30|395.14|392.34|395.41|392.61|395.41|392.61|395.14|392.34|0
1656034240000|2022-06-24 01:30:40|395.35|392.55|395.35|392.55|395.35|392.55|395.35|392.55|0
1656034250000|2022-06-24 01:30:50|395.28|392.48|395.41|392.61|395.41|392.61|395.28|392.48|0
1656034260000|2022-06-24 01:31:00|395.35|392.55|395.21|392.41|395.35|392.55|395.14|392.34|0
1656034270000|2022-06-24 01:31:10|395.28|392.48|395.14|392.34|395.28|392.48|395.14|392.34|0
1656034280000|2022-06-24 01:31:20|395|392.2|394.94|392.14|395|392.2|394.87|392.07|0
1656034290000|2022-06-24 01:31:30|394.87|392.07|395.28|392.48|395.28|392.48|394.87|392.07|0
1656034300000|2022-06-24 01:31:40|395.41|392.61|395.55|392.75|395.55|392.75|395.41|392.61|0
1656034310000|2022-06-24 01:31:50|395.48|392.68|395.55|392.75|395.55|392.75|395.35|392.55|0
1656034320000|2022-06-24 01:32:00|395.69|392.89|395.82|393.02|395.82|393.02|395.69|392.89|0
1656034330000|2022-06-24 01:32:10|395.55|392.75|395.41|392.61|395.55|392.75|395.41|392.61|0
1656034340000|2022-06-24 01:32:20|395.28|392.48|395|392.2|395.28|392.48|395|392.2|0
1656034350000|2022-06-24 01:32:30|395.07|392.27|394.8|392|395.14|392.34|394.8|392|0
1656034360000|2022-06-24 01:32:40|394.87|392.07|395.07|392.27|395.07|392.27|394.87|392.07|0
1656034370000|2022-06-24 01:32:50|395|392.2|394.87|392.07|395.14|392.34|394.87|392.07|0
1656034380000|2022-06-24 01:33:00|395.14|392.34|395.14|392.34|395.69|392.89|395.14|392.34|0
1656034390000|2022-06-24 01:33:10|395.28|392.48|395.28|392.48|395.35|392.55|395.28|392.48|0
1656034400000|2022-06-24 01:33:20|395.21|392.41|395.21|392.41|395.21|392.41|395.21|392.41|0
1656034410000|2022-06-24 01:33:30|395.35|392.55|394.87|392.07|395.35|392.55|394.87|392.07|0
1656034420000|2022-06-24 01:33:40|394.94|392.14|395.07|392.27|395.14|392.34|394.94|392.14|0
1656034430000|2022-06-24 01:33:50|394.94|392.14|394.86|392.06|394.94|392.14|394.86|392.06|0
1656034440000|2022-06-24 01:34:00|394.73|391.93|394.73|391.93|394.86|392.06|394.73|391.93|0
1656034450000|2022-06-24 01:34:10|394.45|391.65|394.53|391.73|394.59|391.79|394.45|391.65|0
1656034460000|2022-06-24 01:34:20|394.39|391.59|394.45|391.65|394.59|391.79|394.39|391.59|0
1656034470000|2022-06-24 01:34:30|394.53|391.73|394.59|391.79|394.59|391.79|394.53|391.73|0
1656034480000|2022-06-24 01:34:40|394.45|391.65|394.45|391.65|394.53|391.73|394.45|391.65|0
1656034490000|2022-06-24 01:34:50|394.39|391.59|394.18|391.38|394.39|391.59|394.18|391.38|0
1656034500000|2022-06-24 01:35:00|393.91|391.11|393.91|391.11|393.91|391.11|393.77|390.97|0
1656034510000|2022-06-24 01:35:10|393.84|391.04|393.91|391.11|393.91|391.11|393.84|391.04|0
1656034520000|2022-06-24 01:35:20|393.77|390.97|393.63|390.83|393.77|390.97|393.63|390.83|0
1656034530000|2022-06-24 01:35:30|393.36|390.56|393.36|390.56|393.36|390.56|393.36|390.56|0
1656034540000|2022-06-24 01:35:40|393.22|390.42|393.43|390.63|393.43|390.63|393.22|390.42|0
1656034550000|2022-06-24 01:35:50|393.5|390.7|393.5|390.7|393.57|390.77|393.5|390.7|0
1656034560000|2022-06-24 01:36:00|393.57|390.77|392.95|390.15|393.57|390.77|392.95|390.15|0
1656034570000|2022-06-24 01:36:10|392.68|389.88|392.48|389.68|392.68|389.88|392.27|389.47|0
1656034580000|2022-06-24 01:36:20|392.54|389.74|392.95|390.15|392.95|390.15|392.54|389.74|0
1656034590000|2022-06-24 01:36:30|392.89|390.09|393.22|390.42|393.36|390.56|392.89|390.09|0
1656034600000|2022-06-24 01:36:40|393.29|390.49|393.5|390.7|393.5|390.7|393.29|390.49|0
1656034610000|2022-06-24 01:36:50|393.36|390.56|393.29|390.49|393.43|390.63|393.29|390.49|0
1656034620000|2022-06-24 01:37:00|393.22|390.42|393.5|390.7|393.5|390.7|393.22|390.42|0
1656034630000|2022-06-24 01:37:10|393.22|390.42|392.95|390.15|393.22|390.42|392.95|390.15|0
1656034640000|2022-06-24 01:37:20|393.02|390.22|392.95|390.15|393.02|390.22|392.95|390.15|0
1656034650000|2022-06-24 01:37:30|393.09|390.29|393.09|390.29|393.09|390.29|393.09|390.29|0
1656034660000|2022-06-24 01:37:40|393.22|390.42|393.16|390.36|393.22|390.42|393.16|390.36|0
1656034670000|2022-06-24 01:37:50|393.09|390.29|392.95|390.15|393.09|390.29|392.95|390.15|0
1656034680000|2022-06-24 01:38:00|392.81|390.01|392.75|389.95|392.81|390.01|392.75|389.95|0
1656034690000|2022-06-24 01:38:10|392.68|389.88|392.75|389.95|392.75|389.95|392.68|389.88|0
1656034700000|2022-06-24 01:38:20|392.81|390.01|393.09|390.29|393.09|390.29|392.81|390.01|0
1656034710000|2022-06-24 01:38:30|393.22|390.42|393.43|390.63|393.43|390.63|393.22|390.42|0
1656034720000|2022-06-24 01:38:40|393.5|390.7|393.63|390.83|393.63|390.83|393.5|390.7|0
1656034730000|2022-06-24 01:38:50|393.7|390.9|393.7|390.9|393.7|390.9|393.7|390.9|0
1656034740000|2022-06-24 01:39:00|393.63|390.83|394.04|391.24|394.04|391.24|393.63|390.83|0
1656034750000|2022-06-24 01:39:10|394.18|391.38|394.18|391.38|394.18|391.38|394.18|391.38|0
1656034760000|2022-06-24 01:39:20|394.32|391.52|394.39|391.59|394.39|391.59|394.32|391.52|0
1656034770000|2022-06-24 01:39:30|394.32|391.52|394.25|391.45|394.32|391.52|394.25|391.45|0
1656034780000|2022-06-24 01:39:40|394.18|391.38|394.18|391.38|394.18|391.38|394.04|391.24|0
1656034790000|2022-06-24 01:39:50|394.04|391.24|393.91|391.11|394.04|391.24|393.91|391.11|0
1656034800000|2022-06-24 01:40:00|393.63|390.83|393.91|391.11|393.91|391.11|393.63|390.83|0
1656034810000|2022-06-24 01:40:10|394.04|391.24|393.77|390.97|394.04|391.24|393.77|390.97|0
1656034820000|2022-06-24 01:40:20|393.91|391.11|393.77|390.97|393.91|391.11|393.77|390.97|0
1656034830000|2022-06-24 01:40:30|393.63|390.83|393.5|390.7|393.7|390.9|393.5|390.7|0
1656034840000|2022-06-24 01:40:40|393.29|390.49|393.29|390.49|393.29|390.49|393.16|390.36|0
1656034850000|2022-06-24 01:40:50|393.22|390.42|393.36|390.56|393.36|390.56|393.22|390.42|0
1656034860000|2022-06-24 01:41:00|393.22|390.42|393.22|390.42|393.22|390.42|392.95|390.15|0
1656034870000|2022-06-24 01:41:10|393.16|390.36|393.22|390.42|393.22|390.42|393.16|390.36|0
1656034880000|2022-06-24 01:41:20|393.36|390.56|393.29|390.49|393.36|390.56|393.29|390.49|0
1656034890000|2022-06-24 01:41:30|393.22|390.42|393.16|390.36|393.22|390.42|393.09|390.29|0
1656034900000|2022-06-24 01:41:40|393.02|390.22|393.36|390.56|393.36|390.56|393.02|390.22|0
1656034910000|2022-06-24 01:41:50|393.22|390.42|393.36|390.56|393.49|390.69|393.22|390.42|0
1656034920000|2022-06-24 01:42:00|393.49|390.69|393.49|390.69|393.49|390.69|393.49|390.69|0
1656034930000|2022-06-24 01:42:10|393.22|390.42|393.08|390.28|393.22|390.42|393.08|390.28|0
1656034940000|2022-06-24 01:42:20|392.95|390.15|392.95|390.15|392.95|390.15|392.95|390.15|0
1656034950000|2022-06-24 01:42:30|393.22|390.42|393.36|390.56|393.36|390.56|393.22|390.42|0
1656034960000|2022-06-24 01:42:40|393.22|390.42|393.22|390.42|393.22|390.42|393.22|390.42|0
1656034970000|2022-06-24 01:42:50|393.36|390.56|393.36|390.56|393.36|390.56|393.36|390.56|0
1656034980000|2022-06-24 01:43:00|393.22|390.42|393.22|390.42|393.22|390.42|393.22|390.42|0
1656034990000|2022-06-24 01:43:10|393.16|390.36|393.16|390.36|393.22|390.42|393.16|390.36|0
1656035000000|2022-06-24 01:43:20|393.08|390.28|393.16|390.36|393.16|390.36|392.95|390.15|0
1656035010000|2022-06-24 01:43:30|393.08|390.28|393.08|390.28|393.16|390.36|393.08|390.28|0
1656035020000|2022-06-24 01:43:40|393.16|390.36|392.54|389.74|393.16|390.36|392.54|389.74|0
1656035030000|2022-06-24 01:43:50|392.4|389.6|392.4|389.6|392.4|389.6|392.4|389.6|0
1656035040000|2022-06-24 01:44:00|392.27|389.47|392.13|389.33|392.4|389.6|392.13|389.33|0
1656035050000|2022-06-24 01:44:10|392.2|389.4|391.99|389.19|392.2|389.4|391.99|389.19|0
1656035060000|2022-06-24 01:44:20|391.45|388.65|391.99|389.19|391.99|389.19|391.45|388.65|0
1656035070000|2022-06-24 01:44:30|391.86|389.06|391.86|389.06|391.86|389.06|391.86|389.06|0
1656035080000|2022-06-24 01:44:40|391.45|388.65|391.72|388.92|391.72|388.92|391.45|388.65|0
1656035090000|2022-06-24 01:44:50|391.86|389.06|391.86|389.06|391.99|389.19|391.86|389.06|0
1656035100000|2022-06-24 01:45:00|391.45|388.65|389.95|387.15|391.45|388.65|389.95|387.15|0
1656035110000|2022-06-24 01:45:10|390.36|387.56|389.95|387.15|390.36|387.56|389.95|387.15|0
1656035120000|2022-06-24 01:45:20|389.89|387.09|389.95|387.15|389.95|387.15|389.48|386.68|0
1656035130000|2022-06-24 01:45:30|390.02|387.22|390.09|387.29|390.09|387.29|390.02|387.22|0
1656035140000|2022-06-24 01:45:40|390.3|387.5|390.16|387.36|390.36|387.56|390.16|387.36|0
1656035150000|2022-06-24 01:45:50|390.22|387.42|390.22|387.42|390.36|387.56|390.22|387.42|0
1656035160000|2022-06-24 01:46:00|390.36|387.56|390.63|387.83|390.63|387.83|390.36|387.56|0
1656035170000|2022-06-24 01:46:10|390.36|387.56|390.43|387.63|390.43|387.63|390.36|387.56|0
1656035180000|2022-06-24 01:46:20|390.63|387.83|390.57|387.77|390.63|387.83|390.57|387.77|0
1656035190000|2022-06-24 01:46:30|390.5|387.7|390.3|387.5|390.63|387.83|390.3|387.5|0
1656035200000|2022-06-24 01:46:40|390.22|387.42|389.82|387.02|390.22|387.42|389.82|387.02|0
1656035210000|2022-06-24 01:46:50|389.89|387.09|389.55|386.75|389.89|387.09|389.55|386.75|0
1656035220000|2022-06-24 01:47:00|389.48|386.68|389.55|386.75|389.55|386.75|389.35|386.55|0
1656035230000|2022-06-24 01:47:10|389.27|386.47|389|386.2|389.27|386.47|389|386.2|0
1656035240000|2022-06-24 01:47:20|389.27|386.47|389.41|386.61|389.41|386.61|389.14|386.34|0
1656035250000|2022-06-24 01:47:30|389.35|386.55|388.46|385.66|389.35|386.55|388.33|385.53|0
1656035260000|2022-06-24 01:47:40|388.26|385.46|388.19|385.39|388.26|385.46|388.19|385.39|0
1656035270000|2022-06-24 01:47:50|388.06|385.26|388.19|385.39|388.26|385.46|388.06|385.26|0
1656035280000|2022-06-24 01:48:00|388.13|385.33|388.46|385.66|388.46|385.66|388.06|385.26|0
1656035290000|2022-06-24 01:48:10|388.73|385.93|388.4|385.6|388.73|385.93|388.4|385.6|0
1656035300000|2022-06-24 01:48:20|388.46|385.66|388.6|385.8|388.6|385.8|388.46|385.66|0
1656035310000|2022-06-24 01:48:30|388.73|385.93|388.67|385.87|388.73|385.93|388.46|385.66|0
1656035320000|2022-06-24 01:48:40|388.94|386.14|388.73|385.93|388.94|386.14|388.6|385.8|0
1656035330000|2022-06-24 01:48:50|388.53|385.73|388.6|385.8|388.6|385.8|388.46|385.66|0
1656035340000|2022-06-24 01:49:00|388.67|385.87|388.8|386|388.8|386|388.53|385.73|0
1656035350000|2022-06-24 01:49:10|389.14|386.34|389|386.2|389.14|386.34|389|386.2|0
1656035360000|2022-06-24 01:49:20|389.07|386.27|389.14|386.34|389.14|386.34|389.07|386.27|0
1656035370000|2022-06-24 01:49:30|389.27|386.47|389.27|386.47|389.27|386.47|389.27|386.47|0
1656035380000|2022-06-24 01:49:40|389.34|386.54|389.41|386.61|389.41|386.61|389.34|386.54|0
1656035400000|2022-06-24 01:50:00|389.27|386.47|389.34|386.54|389.41|386.61|389.27|386.47|0
1656035410000|2022-06-24 01:50:10|389.21|386.41|389.27|386.47|389.27|386.47|389.14|386.34|0
1656035420000|2022-06-24 01:50:20|389.21|386.41|388.87|386.07|389.21|386.41|388.87|386.07|0
1656035430000|2022-06-24 01:50:30|388.94|386.14|388.94|386.14|389|386.2|388.94|386.14|0
1656035440000|2022-06-24 01:50:40|388.87|386.07|388.46|385.66|388.87|386.07|388.46|385.66|0
1656035450000|2022-06-24 01:50:50|388.6|385.8|388.6|385.8|388.67|385.87|388.6|385.8|0
1656035460000|2022-06-24 01:51:00|388.67|385.87|389|386.2|389|386.2|388.67|385.87|0
1656035470000|2022-06-24 01:51:10|389.07|386.27|389.27|386.47|389.27|386.47|389.07|386.27|0
1656035480000|2022-06-24 01:51:20|389.21|386.41|389.41|386.61|389.41|386.61|389.21|386.41|0
1656035490000|2022-06-24 01:51:30|389.27|386.47|389.14|386.34|389.27|386.47|389.14|386.34|0
1656035500000|2022-06-24 01:51:40|389.34|386.54|389.41|386.61|389.41|386.61|389.34|386.54|0
1656035510000|2022-06-24 01:51:50|389.21|386.41|389|386.2|389.21|386.41|389|386.2|0
1656035520000|2022-06-24 01:52:00|389.07|386.27|389.41|386.61|389.41|386.61|389.07|386.27|0
1656035530000|2022-06-24 01:52:10|389.68|386.88|389.34|386.54|389.82|387.02|389.34|386.54|0
1656035540000|2022-06-24 01:52:20|389.27|386.47|389.54|386.74|389.54|386.74|389.27|386.47|0
1656035550000|2022-06-24 01:52:30|389.41|386.61|389.14|386.34|389.41|386.61|389.07|386.27|0
1656035560000|2022-06-24 01:52:40|389.21|386.41|389.54|386.74|389.54|386.74|389.21|386.41|0
1656035570000|2022-06-24 01:52:50|389.41|386.61|389.54|386.74|389.54|386.74|389.41|386.61|0
1656035580000|2022-06-24 01:53:00|389.68|386.88|389.81|387.01|389.81|387.01|389.68|386.88|0
1656035590000|2022-06-24 01:53:10|389.95|387.15|389.95|387.15|390.09|387.29|389.95|387.15|0
1656035600000|2022-06-24 01:53:20|390.09|387.29|389.95|387.15|390.09|387.29|389.95|387.15|0
1656035610000|2022-06-24 01:53:30|389.81|387.01|389.89|387.09|389.95|387.15|389.81|387.01|0
1656035620000|2022-06-24 01:53:40|389.95|387.15|389.81|387.01|389.95|387.15|389.81|387.01|0
1656035630000|2022-06-24 01:53:50|389.95|387.15|389.95|387.15|389.95|387.15|389.95|387.15|0
1656035640000|2022-06-24 01:54:00|390.02|387.22|389.95|387.15|390.02|387.22|389.95|387.15|0
1656035650000|2022-06-24 01:54:10|390.09|387.29|389.95|387.15|390.09|387.29|389.89|387.09|0
1656035660000|2022-06-24 01:54:20|389.88|387.08|390.22|387.42|390.22|387.42|389.88|387.08|0
1656035670000|2022-06-24 01:54:30|390.29|387.49|390.36|387.56|390.36|387.56|390.22|387.42|0
1656035680000|2022-06-24 01:54:40|390.43|387.63|390.36|387.56|390.49|387.69|390.36|387.56|0
1656035690000|2022-06-24 01:54:50|390.43|387.63|390.36|387.56|390.49|387.69|390.36|387.56|0
1656035700000|2022-06-24 01:55:00|390.43|387.63|390.36|387.56|390.43|387.63|390.36|387.56|0
1656035710000|2022-06-24 01:55:10|390.49|387.69|390.36|387.56|390.49|387.69|390.36|387.56|0
1656035720000|2022-06-24 01:55:20|390.43|387.63|390.29|387.49|390.43|387.63|390.29|387.49|0
1656035730000|2022-06-24 01:55:30|390.22|387.42|390.29|387.49|390.29|387.49|390.16|387.36|0
1656035740000|2022-06-24 01:55:40|390.63|387.83|390.7|387.9|390.76|387.96|390.63|387.83|0
1656035750000|2022-06-24 01:55:50|390.36|387.56|390.29|387.49|390.36|387.56|390.22|387.42|0
1656035760000|2022-06-24 01:56:00|390.22|387.42|390.16|387.36|390.29|387.49|390.16|387.36|0
1656035770000|2022-06-24 01:56:10|390.09|387.29|389.95|387.15|390.09|387.29|389.95|387.15|0
1656035780000|2022-06-24 01:56:20|389.81|387.01|389.88|387.08|389.88|387.08|389.75|386.95|0
1656035790000|2022-06-24 01:56:30|389.75|386.95|389.14|386.34|389.88|387.08|389.14|386.34|0
1656035800000|2022-06-24 01:56:40|389.27|386.47|389|386.2|389.27|386.47|389|386.2|0
1656035810000|2022-06-24 01:56:50|389.14|386.34|389.14|386.34|389.21|386.41|389.14|386.34|0
1656035820000|2022-06-24 01:57:00|389|386.2|388.86|386.06|389.14|386.34|388.86|386.06|0
1656035830000|2022-06-24 01:57:10|388.73|385.93|388.86|386.06|388.86|386.06|388.73|385.93|0
1656035840000|2022-06-24 01:57:20|389|386.2|389.14|386.34|389.14|386.34|389|386.2|0
1656035850000|2022-06-24 01:57:30|389.27|386.47|389|386.2|389.27|386.47|389|386.2|0
1656035860000|2022-06-24 01:57:40|389.07|386.27|388.86|386.06|389.07|386.27|388.86|386.06|0
1656035870000|2022-06-24 01:57:50|389|386.2|388.86|386.06|389|386.2|388.86|386.06|0
1656035880000|2022-06-24 01:58:00|388.73|385.93|388.86|386.06|388.86|386.06|388.73|385.93|0
1656035890000|2022-06-24 01:58:10|389.07|386.27|389.13|386.33|389.13|386.33|389.07|386.27|0
1656035900000|2022-06-24 01:58:20|388.8|386|388.8|386|388.8|386|388.8|386|0
1656035910000|2022-06-24 01:58:30|388.73|385.93|388.8|386|388.86|386.06|388.73|385.93|0
1656035920000|2022-06-24 01:58:40|388.73|385.93|388.86|386.06|388.86|386.06|388.66|385.86|0
1656035930000|2022-06-24 01:58:50|388.73|385.93|389|386.2|389|386.2|388.73|385.93|0
1656035940000|2022-06-24 01:59:00|389.13|386.33|389.13|386.33|389.27|386.47|389.13|386.33|0
1656035950000|2022-06-24 01:59:10|389.21|386.41|389.21|386.41|389.21|386.41|389.21|386.41|0
1656035960000|2022-06-24 01:59:20|389.13|386.33|389.27|386.47|389.27|386.47|389.13|386.33|0
1656035970000|2022-06-24 01:59:30|389|386.2|388.73|385.93|389|386.2|388.73|385.93|0
1656035980000|2022-06-24 01:59:40|388.86|386.06|389|386.2|389|386.2|388.86|386.06|0
1656035990000|2022-06-24 01:59:50|388.93|386.13|388.93|386.13|388.93|386.13|388.93|386.13|0
1656036000000|2022-06-24 02:00:00|389|386.2|388.86|386.06|389|386.2|388.86|386.06|0
1656036010000|2022-06-24 02:00:10|388.59|385.79|388.66|385.86|388.66|385.86|388.59|385.79|0
1656036020000|2022-06-24 02:00:20|388.59|385.79|388.73|385.93|388.73|385.93|388.59|385.79|0
1656036030000|2022-06-24 02:00:30|388.86|386.06|388.86|386.06|388.93|386.13|388.86|386.06|0
1656036040000|2022-06-24 02:00:40|389|386.2|388.86|386.06|389|386.2|388.86|386.06|0
1656036050000|2022-06-24 02:00:50|388.8|386|388.73|385.93|388.8|386|388.73|385.93|0
1656036060000|2022-06-24 02:01:00|388.86|386.06|388.86|386.06|388.93|386.13|388.8|386|0
1656036070000|2022-06-24 02:01:10|388.73|385.93|388.73|385.93|388.8|386|388.73|385.93|0
1656036080000|2022-06-24 02:01:20|388.8|386|388.73|385.93|388.8|386|388.73|385.93|0
1656036090000|2022-06-24 02:01:30|388.8|386|388.8|386|388.8|386|388.8|386|0
1656036100000|2022-06-24 02:01:40|388.73|385.93|388.66|385.86|388.73|385.93|388.66|385.86|0
1656036110000|2022-06-24 02:01:50|388.73|385.93|388.8|386|388.86|386.06|388.73|385.93|0
1656036120000|2022-06-24 02:02:00|388.73|385.93|388.73|385.93|388.73|385.93|388.73|385.93|0
1656036130000|2022-06-24 02:02:10|388.86|386.06|389|386.2|389|386.2|388.86|386.06|0
1656036140000|2022-06-24 02:02:20|388.8|386|388.86|386.06|388.86|386.06|388.73|385.93|0
1656036150000|2022-06-24 02:02:30|388.8|386|388.86|386.06|388.86|386.06|388.8|386|0
1656036160000|2022-06-24 02:02:40|388.93|386.13|389|386.2|389|386.2|388.86|386.06|0
1656036170000|2022-06-24 02:02:50|388.86|386.06|388.93|386.13|388.93|386.13|388.86|386.06|0
1656036180000|2022-06-24 02:03:00|389|386.2|389|386.2|389.27|386.47|389|386.2|0
1656036190000|2022-06-24 02:03:10|389.13|386.33|389.27|386.47|389.27|386.47|389.13|386.33|0
1656036200000|2022-06-24 02:03:20|389.4|386.6|389.34|386.54|389.4|386.6|389.34|386.54|0
1656036210000|2022-06-24 02:03:30|389.4|386.6|389.4|386.6|389.4|386.6|389.34|386.54|0
1656036220000|2022-06-24 02:03:40|389.47|386.67|389.54|386.74|389.54|386.74|389.4|386.6|0
1656036230000|2022-06-24 02:03:50|389.4|386.6|389.4|386.6|389.4|386.6|389.4|386.6|0
1656036240000|2022-06-24 02:04:00|389.54|386.74|389.47|386.67|389.54|386.74|389.47|386.67|0
1656036250000|2022-06-24 02:04:10|389.54|386.74|389.4|386.6|389.54|386.74|389.4|386.6|0
1656036260000|2022-06-24 02:04:20|389.34|386.54|389.4|386.6|389.4|386.6|389.34|386.54|0
1656036270000|2022-06-24 02:04:30|389.34|386.54|389.54|386.74|389.54|386.74|389.34|386.54|0
1656036280000|2022-06-24 02:04:40|389.61|386.81|389.67|386.87|389.67|386.87|389.61|386.81|0
1656036290000|2022-06-24 02:04:50|389.88|387.08|389.81|387.01|389.88|387.08|389.81|387.01|0
1656036300000|2022-06-24 02:05:00|389.95|387.15|390.02|387.22|390.02|387.22|389.95|387.15|0
1656036310000|2022-06-24 02:05:10|389.88|387.08|389.95|387.15|389.95|387.15|389.81|387.01|0
1656036320000|2022-06-24 02:05:20|389.81|387.01|389.81|387.01|389.81|387.01|389.81|387.01|0
1656036330000|2022-06-24 02:05:30|389.74|386.94|389.74|386.94|389.74|386.94|389.74|386.94|0
1656036340000|2022-06-24 02:05:40|389.95|387.15|389.95|387.15|390.02|387.22|389.95|387.15|0
1656036350000|2022-06-24 02:05:50|389.81|387.01|389.88|387.08|389.88|387.08|389.81|387.01|0
1656036360000|2022-06-24 02:06:00|389.81|387.01|389.95|387.15|389.95|387.15|389.81|387.01|0
1656036370000|2022-06-24 02:06:10|390.02|387.22|390.02|387.22|390.08|387.28|390.02|387.22|0
1656036380000|2022-06-24 02:06:20|390.08|387.28|389.95|387.15|390.08|387.28|389.95|387.15|0
1656036390000|2022-06-24 02:06:30|390.02|387.22|390.02|387.22|390.02|387.22|390.02|387.22|0
1656036400000|2022-06-24 02:06:40|390.08|387.28|389.95|387.15|390.08|387.28|389.95|387.15|0
1656036410000|2022-06-24 02:06:50|389.88|387.08|389.74|386.94|389.88|387.08|389.74|386.94|0
1656036420000|2022-06-24 02:07:00|389.81|387.01|389.74|386.94|389.81|387.01|389.74|386.94|0
1656036430000|2022-06-24 02:07:10|389.67|386.87|389.81|387.01|389.81|387.01|389.67|386.87|0
1656036440000|2022-06-24 02:07:20|389.88|387.08|389.88|387.08|389.88|387.08|389.88|387.08|0
1656036450000|2022-06-24 02:07:30|389.81|387.01|389.81|387.01|389.95|387.15|389.81|387.01|0
1656036470000|2022-06-24 02:07:50|389.67|386.87|389.67|386.87|389.67|386.87|389.67|386.87|0
1656036480000|2022-06-24 02:08:00|389.81|387.01|389.81|387.01|389.81|387.01|389.67|386.87|0
1656036500000|2022-06-24 02:08:20|389.88|387.08|389.88|387.08|389.88|387.08|389.81|387.01|0
1656036510000|2022-06-24 02:08:30|389.94|387.14|389.94|387.14|389.94|387.14|389.88|387.08|0
1656036530000|2022-06-24 02:08:50|390.08|387.28|389.27|386.47|390.08|387.28|389.13|386.33|0
1656036540000|2022-06-24 02:09:00|389.2|386.4|389.27|386.47|389.27|386.47|389.2|386.4|0
1656036550000|2022-06-24 02:09:10|389.4|386.6|389.4|386.6|389.4|386.6|389.4|386.6|0
1656036560000|2022-06-24 02:09:20|389.54|386.74|389.07|386.27|389.54|386.74|389.07|386.27|0
1656036570000|2022-06-24 02:09:30|389.13|386.33|389|386.2|389.13|386.33|389|386.2|0
1656036580000|2022-06-24 02:09:40|388.93|386.13|388.72|385.92|388.93|386.13|388.72|385.92|0
1656036590000|2022-06-24 02:09:50|388.66|385.86|388.45|385.65|388.66|385.86|388.45|385.65|0
1656036600000|2022-06-24 02:10:00|388.39|385.59|386.97|384.17|388.39|385.59|386.97|384.17|0
1656036610000|2022-06-24 02:10:10|387.78|384.98|388.05|385.25|388.05|385.25|387.78|384.98|0
1656036620000|2022-06-24 02:10:20|387.91|385.11|388.25|385.45|388.25|385.45|387.78|384.98|0
1656036630000|2022-06-24 02:10:30|388.05|385.25|387.85|385.05|388.05|385.25|387.85|385.05|0
1656036640000|2022-06-24 02:10:40|387.91|385.11|388.05|385.25|388.05|385.25|387.91|385.11|0
1656036650000|2022-06-24 02:10:50|387.98|385.18|387.98|385.18|387.98|385.18|387.91|385.11|0
1656036660000|2022-06-24 02:11:00|388.18|385.38|388.18|385.38|388.25|385.45|388.12|385.32|0
1656036670000|2022-06-24 02:11:10|388.12|385.32|388.18|385.38|388.18|385.38|388.05|385.25|0
1656036680000|2022-06-24 02:11:20|388.05|385.25|388.05|385.25|388.12|385.32|388.05|385.25|0
1656036690000|2022-06-24 02:11:30|388.12|385.32|388.05|385.25|388.12|385.32|388.05|385.25|0
1656036700000|2022-06-24 02:11:40|388.12|385.32|388.12|385.32|388.12|385.32|388.12|385.32|0
1656036710000|2022-06-24 02:11:50|388.05|385.25|387.85|385.05|388.05|385.25|387.85|385.05|0
1656036720000|2022-06-24 02:12:00|387.78|384.98|387.44|384.64|387.78|384.98|387.44|384.64|0
1656036730000|2022-06-24 02:12:10|387.51|384.71|387.37|384.57|387.51|384.71|387.31|384.51|0
1656036740000|2022-06-24 02:12:20|387.24|384.44|387.24|384.44|387.51|384.71|387.1|384.3|0
1656036750000|2022-06-24 02:12:30|387.1|384.3|387.1|384.3|387.17|384.37|386.97|384.17|0
1656036760000|2022-06-24 02:12:40|386.97|384.17|386.97|384.17|387.04|384.24|386.97|384.17|0
1656036770000|2022-06-24 02:12:50|386.83|384.03|386.83|384.03|386.83|384.03|386.83|384.03|0
1656036780000|2022-06-24 02:13:00|386.77|383.97|386.9|384.1|386.97|384.17|386.77|383.97|0
1656036790000|2022-06-24 02:13:10|386.97|384.17|387.1|384.3|387.24|384.44|386.97|384.17|0
1656036800000|2022-06-24 02:13:20|386.97|384.17|387.1|384.3|387.24|384.44|386.97|384.17|0
1656036810000|2022-06-24 02:13:30|386.97|384.17|387.04|384.24|387.04|384.24|386.97|384.17|0
1656036820000|2022-06-24 02:13:40|387.17|384.37|386.97|384.17|387.24|384.44|386.97|384.17|0
1656036830000|2022-06-24 02:13:50|387.04|384.24|386.96|384.16|387.04|384.24|386.96|384.16|0
1656036840000|2022-06-24 02:14:00|386.36|383.56|386.43|383.63|386.43|383.63|386.16|383.36|0
1656036850000|2022-06-24 02:14:10|386.29|383.49|386.36|383.56|386.36|383.56|386.29|383.49|0
1656036860000|2022-06-24 02:14:20|386.29|383.49|386.29|383.49|386.36|383.56|386.29|383.49|0
1656036870000|2022-06-24 02:14:30|386.23|383.43|386.16|383.36|386.23|383.43|386.16|383.36|0
1656036880000|2022-06-24 02:14:40|385.35|382.55|385.35|382.55|385.35|382.55|385.35|382.55|0
1656036890000|2022-06-24 02:14:50|385.42|382.62|385.21|382.41|385.48|382.68|385.21|382.41|0
1656036900000|2022-06-24 02:15:00|385.08|382.28|384.94|382.14|385.21|382.41|384.94|382.14|0
1656036910000|2022-06-24 02:15:10|385.01|382.21|384.81|382.01|385.01|382.21|384.81|382.01|0
1656036920000|2022-06-24 02:15:20|384.94|382.14|384.88|382.08|385.08|382.28|384.88|382.08|0
1656036930000|2022-06-24 02:15:30|384.81|382.01|385.28|382.48|385.28|382.48|384.81|382.01|0
1656036940000|2022-06-24 02:15:40|385.35|382.55|385.35|382.55|385.35|382.55|385.35|382.55|0
1656036950000|2022-06-24 02:15:50|385.28|382.48|385.08|382.28|385.28|382.48|385.08|382.28|0
1656036960000|2022-06-24 02:16:00|384.81|382.01|384.88|382.08|384.94|382.14|384.81|382.01|0
1656036970000|2022-06-24 02:16:10|384.81|382.01|384.81|382.01|384.81|382.01|384.67|381.87|0
1656036980000|2022-06-24 02:16:20|384.88|382.08|384.81|382.01|384.94|382.14|384.81|382.01|0
1656036990000|2022-06-24 02:16:30|384.94|382.14|385.01|382.21|385.01|382.21|384.94|382.14|0
1656037000000|2022-06-24 02:16:40|384.94|382.14|384.67|381.87|384.94|382.14|384.67|381.87|0
1656037010000|2022-06-24 02:16:50|384.54|381.74|384.27|381.47|384.54|381.74|384.27|381.47|0
1656037020000|2022-06-24 02:17:00|384.14|381.34|384.41|381.61|384.41|381.61|384.14|381.34|0
1656037030000|2022-06-24 02:17:10|384.34|381.54|384.41|381.61|384.41|381.61|384.21|381.41|0
1656037040000|2022-06-24 02:17:20|384.54|381.74|384.54|381.74|384.54|381.74|384.4|381.6|0
1656037050000|2022-06-24 02:17:30|384.67|381.87|384.61|381.81|384.67|381.87|384.54|381.74|0
1656037060000|2022-06-24 02:17:40|384.67|381.87|384.67|381.87|384.67|381.87|384.67|381.87|0
1656037070000|2022-06-24 02:17:50|384.81|382.01|384.47|381.67|384.81|382.01|384.47|381.67|0
1656037080000|2022-06-24 02:18:00|384.67|381.87|384.81|382.01|384.81|382.01|384.67|381.87|0
1656037090000|2022-06-24 02:18:10|384.94|382.14|385.08|382.28|385.08|382.28|384.81|382.01|0
1656037100000|2022-06-24 02:18:20|385.21|382.41|385.21|382.41|385.21|382.41|385.21|382.41|0
1656037110000|2022-06-24 02:18:30|385.28|382.48|385.35|382.55|385.35|382.55|385.28|382.48|0
1656037120000|2022-06-24 02:18:40|385.21|382.41|385.35|382.55|385.35|382.55|385.21|382.41|0
1656037130000|2022-06-24 02:18:50|385.21|382.41|385.21|382.41|385.21|382.41|385.15|382.35|0
1656037140000|2022-06-24 02:19:00|385.15|382.35|384.81|382.01|385.15|382.35|384.81|382.01|0
1656037160000|2022-06-24 02:19:20|384.94|382.14|384.67|381.87|384.94|382.14|384.67|381.87|0
1656037190000|2022-06-24 02:19:50|384.54|381.74|384.54|381.74|384.54|381.74|384.54|381.74|0
1656037200000|2022-06-24 02:20:00|384.47|381.67|384.27|381.47|384.54|381.74|384.27|381.47|0
1656037210000|2022-06-24 02:20:10|384.14|381.34|384.27|381.47|384.27|381.47|384.14|381.34|0
1656037220000|2022-06-24 02:20:20|384.54|381.74|384.54|381.74|384.54|381.74|384.54|381.74|0
1656037230000|2022-06-24 02:20:30|384.67|381.87|384.67|381.87|384.74|381.94|384.67|381.87|0
1656037240000|2022-06-24 02:20:40|384.74|381.94|384.4|381.6|384.74|381.94|384.4|381.6|0
1656037250000|2022-06-24 02:20:50|384.54|381.74|384.54|381.74|384.61|381.81|384.54|381.74|0
1656037260000|2022-06-24 02:21:00|384.61|381.81|384.61|381.81|384.74|381.94|384.61|381.81|0
1656037270000|2022-06-24 02:21:10|384.67|381.87|384.67|381.87|384.67|381.87|384.67|381.87|0
1656037280000|2022-06-24 02:21:20|384.54|381.74|384.54|381.74|384.54|381.74|384.54|381.74|0
1656037290000|2022-06-24 02:21:30|384.61|381.81|384.67|381.87|384.67|381.87|384.61|381.81|0
1656037300000|2022-06-24 02:21:40|384.81|382.01|384.81|382.01|384.81|382.01|384.67|381.87|0
1656037310000|2022-06-24 02:21:50|384.54|381.74|384.81|382.01|384.81|382.01|384.54|381.74|0
1656037320000|2022-06-24 02:22:00|384.67|381.87|384.54|381.74|384.81|382.01|384.54|381.74|0
1656037330000|2022-06-24 02:22:10|384.67|381.87|384.81|382.01|384.81|382.01|384.67|381.87|0
1656037350000|2022-06-24 02:22:30|384.94|382.14|385.08|382.28|385.08|382.28|384.94|382.14|0
1656037370000|2022-06-24 02:22:50|385.21|382.41|385.34|382.54|385.34|382.54|385.21|382.41|0
1656037380000|2022-06-24 02:23:00|385.48|382.68|385.34|382.54|385.48|382.68|385.34|382.54|0
1656037390000|2022-06-24 02:23:10|385.41|382.61|385.34|382.54|385.48|382.68|385.34|382.54|0
1656037400000|2022-06-24 02:23:20|385.21|382.41|385.21|382.41|385.21|382.41|385.21|382.41|0
1656037410000|2022-06-24 02:23:30|385.34|382.54|385.34|382.54|385.34|382.54|385.34|382.54|0
1656037420000|2022-06-24 02:23:40|385.41|382.61|385.34|382.54|385.41|382.61|385.34|382.54|0
1656037430000|2022-06-24 02:23:50|385.48|382.68|385.55|382.75|385.55|382.75|385.48|382.68|0
1656037440000|2022-06-24 02:24:00|385.61|382.81|385.61|382.81|385.61|382.81|385.61|382.81|0
1656037450000|2022-06-24 02:24:10|385.21|382.41|385.48|382.68|385.48|382.68|385.21|382.41|0
1656037460000|2022-06-24 02:24:20|385.61|382.81|385.68|382.88|385.75|382.95|385.61|382.81|0
1656037470000|2022-06-24 02:24:30|385.61|382.81|385.61|382.81|385.61|382.81|385.55|382.75|0
1656037480000|2022-06-24 02:24:40|385.75|382.95|385.75|382.95|385.75|382.95|385.75|382.95|0
1656037490000|2022-06-24 02:24:50|385.82|383.02|385.88|383.08|385.88|383.08|385.75|382.95|0
1656037500000|2022-06-24 02:25:00|386.02|383.22|385.88|383.08|386.15|383.35|385.88|383.08|0
1656037510000|2022-06-24 02:25:10|385.82|383.02|385.75|382.95|385.82|383.02|385.75|382.95|0
1656037520000|2022-06-24 02:25:20|385.68|382.88|385.88|383.08|385.88|383.08|385.68|382.88|0
1656037530000|2022-06-24 02:25:30|386.02|383.22|385.82|383.02|386.02|383.22|385.82|383.02|0
1656037540000|2022-06-24 02:25:40|385.75|382.95|385.75|382.95|385.82|383.02|385.75|382.95|0
1656037550000|2022-06-24 02:25:50|385.68|382.88|385.75|382.95|385.75|382.95|385.68|382.88|0
1656037560000|2022-06-24 02:26:00|385.95|383.15|385.88|383.08|385.95|383.15|385.88|383.08|0
1656037570000|2022-06-24 02:26:10|385.82|383.02|385.61|382.81|385.82|383.02|385.61|382.81|0
1656037580000|2022-06-24 02:26:20|385.75|382.95|385.61|382.81|385.75|382.95|385.61|382.81|0
1656037590000|2022-06-24 02:26:30|385.48|382.68|385.61|382.81|385.61|382.81|385.48|382.68|0
1656037600000|2022-06-24 02:26:40|385.75|382.95|385.75|382.95|385.75|382.95|385.75|382.95|0
1656037610000|2022-06-24 02:26:50|385.61|382.81|385.48|382.68|385.61|382.81|385.48|382.68|0
1656037620000|2022-06-24 02:27:00|385.61|382.81|385.48|382.68|385.61|382.81|385.48|382.68|0
1656037630000|2022-06-24 02:27:10|385.34|382.54|385.28|382.48|385.34|382.54|385.28|382.48|0
1656037640000|2022-06-24 02:27:20|385.34|382.54|385.34|382.54|385.41|382.61|385.34|382.54|0
1656037650000|2022-06-24 02:27:30|385.41|382.61|385.34|382.54|385.41|382.61|385.34|382.54|0
1656037660000|2022-06-24 02:27:40|385.21|382.41|385.07|382.27|385.34|382.54|385.07|382.27|0
1656037670000|2022-06-24 02:27:50|384.8|382|384.8|382|384.87|382.07|384.8|382|0
1656037690000|2022-06-24 02:28:10|384.94|382.14|385.01|382.21|385.01|382.21|384.94|382.14|0
1656037700000|2022-06-24 02:28:20|385.07|382.27|385.28|382.48|385.28|382.48|385.07|382.27|0
1656037710000|2022-06-24 02:28:30|385.34|382.54|385.41|382.61|385.48|382.68|385.34|382.54|0
1656037720000|2022-06-24 02:28:40|385.34|382.54|385.07|382.27|385.34|382.54|385.07|382.27|0
1656037740000|2022-06-24 02:29:00|384.94|382.14|384.94|382.14|384.94|382.14|384.94|382.14|0
1656037750000|2022-06-24 02:29:10|385.01|382.21|385.01|382.21|385.01|382.21|385.01|382.21|0
1656037760000|2022-06-24 02:29:20|384.94|382.14|384.87|382.07|384.94|382.14|384.8|382|0
1656037770000|2022-06-24 02:29:30|384.8|382|384.67|381.87|384.8|382|384.67|381.87|0
1656037780000|2022-06-24 02:29:40|384.8|382|384.8|382|384.8|382|384.8|382|0
1656037790000|2022-06-24 02:29:50|384.87|382.07|384.8|382|384.87|382.07|384.8|382|0
1656037800000|2022-06-24 02:30:00|384.94|382.14|384.94|382.14|384.94|382.14|384.94|382.14|0
1656037810000|2022-06-24 02:30:10|385.01|382.21|385.21|382.41|385.21|382.41|385.01|382.21|0
1656037820000|2022-06-24 02:30:20|385.28|382.48|385.28|382.48|385.28|382.48|385.28|382.48|0
1656037830000|2022-06-24 02:30:30|385.34|382.54|385.34|382.54|385.34|382.54|385.28|382.48|0
1656037840000|2022-06-24 02:30:40|385.21|382.41|385.28|382.48|385.28|382.48|385.21|382.41|0
1656037850000|2022-06-24 02:30:50|385.34|382.54|385.28|382.48|385.34|382.54|385.21|382.41|0
1656037860000|2022-06-24 02:31:00|385.34|382.54|385.28|382.48|385.34|382.54|385.28|382.48|0
1656037870000|2022-06-24 02:31:10|385.21|382.41|385.21|382.41|385.21|382.41|385.07|382.27|0
1656037880000|2022-06-24 02:31:20|385.07|382.27|385.07|382.27|385.07|382.27|385.07|382.27|0
1656037890000|2022-06-24 02:31:30|385.21|382.41|385.21|382.41|385.28|382.48|385.21|382.41|0
1656037900000|2022-06-24 02:31:40|385.28|382.48|385.07|382.27|385.28|382.48|385.07|382.27|0
1656037910000|2022-06-24 02:31:50|385.01|382.21|384.94|382.14|385.01|382.21|384.94|382.14|0
1656037930000|2022-06-24 02:32:10|384.8|382|384.74|381.94|384.8|382|384.74|381.94|0
1656037940000|2022-06-24 02:32:20|384.67|381.87|384.67|381.87|384.67|381.87|384.67|381.87|0
1656037950000|2022-06-24 02:32:30|384.74|381.94|384.67|381.87|384.74|381.94|384.67|381.87|0
1656037960000|2022-06-24 02:32:40|384.6|381.8|384.53|381.73|384.6|381.8|384.53|381.73|0
1656037970000|2022-06-24 02:32:50|384.4|381.6|384.4|381.6|384.4|381.6|384.33|381.53|0
1656037980000|2022-06-24 02:33:00|384.53|381.73|384.8|382|384.8|382|384.53|381.73|0
1656037990000|2022-06-24 02:33:10|384.87|382.07|385.07|382.27|385.07|382.27|384.87|382.07|0
1656038000000|2022-06-24 02:33:20|385.01|382.21|384.67|381.87|385.01|382.21|384.67|381.87|0
1656038010000|2022-06-24 02:33:30|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1656038020000|2022-06-24 02:33:40|384.67|381.87|384.67|381.87|384.67|381.87|384.6|381.8|0
1656038030000|2022-06-24 02:33:50|384.74|381.94|384.74|381.94|384.74|381.94|384.67|381.87|0
1656038040000|2022-06-24 02:34:00|384.87|382.07|384.87|382.07|384.87|382.07|384.87|382.07|0
1656038050000|2022-06-24 02:34:10|384.8|382|384.67|381.87|384.94|382.14|384.67|381.87|0
1656038060000|2022-06-24 02:34:20|384.74|381.94|384.67|381.87|384.74|381.94|384.67|381.87|0
1656038070000|2022-06-24 02:34:30|384.6|381.8|384.53|381.73|384.6|381.8|384.47|381.67|0
1656038080000|2022-06-24 02:34:40|384.67|381.87|384.74|381.94|384.74|381.94|384.67|381.87|0
1656038090000|2022-06-24 02:34:50|384.67|381.87|384.8|382|384.8|382|384.67|381.87|0
1656038100000|2022-06-24 02:35:00|384.87|382.07|384.8|382|384.87|382.07|384.8|382|0
1656038110000|2022-06-24 02:35:10|384.87|382.07|384.8|382|384.87|382.07|384.8|382|0
1656038120000|2022-06-24 02:35:20|384.87|382.07|384.87|382.07|384.87|382.07|384.87|382.07|0
1656038130000|2022-06-24 02:35:30|384.8|382|384.8|382|384.8|382|384.8|382|0
1656038140000|2022-06-24 02:35:40|384.53|381.73|384.6|381.8|384.67|381.87|384.53|381.73|0
1656038150000|2022-06-24 02:35:50|384.67|381.87|384.74|381.94|384.74|381.94|384.67|381.87|0
1656038160000|2022-06-24 02:36:00|384.67|381.87|384.67|381.87|384.67|381.87|384.67|381.87|0
1656038170000|2022-06-24 02:36:10|384.53|381.73|384.4|381.6|384.53|381.73|384.4|381.6|0
1656038180000|2022-06-24 02:36:20|384.53|381.73|384.6|381.8|384.6|381.8|384.53|381.73|0
1656038190000|2022-06-24 02:36:30|384.67|381.87|384.67|381.87|384.67|381.87|384.6|381.8|0
1656038200000|2022-06-24 02:36:40|384.6|381.8|384.6|381.8|384.67|381.87|384.6|381.8|0
1656038210000|2022-06-24 02:36:50|384.67|381.87|384.53|381.73|384.67|381.87|384.53|381.73|0
1656038220000|2022-06-24 02:37:00|384.47|381.67|384.47|381.67|384.47|381.67|384.47|381.67|0
1656038230000|2022-06-24 02:37:10|384.53|381.73|384.53|381.73|384.53|381.73|384.47|381.67|0
1656038240000|2022-06-24 02:37:20|384.67|381.87|384.93|382.13|384.93|382.13|384.67|381.87|0
1656038250000|2022-06-24 02:37:30|384.8|382|384.74|381.94|384.8|382|384.74|381.94|0
1656038260000|2022-06-24 02:37:40|384.67|381.87|384.53|381.73|384.67|381.87|384.53|381.73|0
1656038270000|2022-06-24 02:37:50|384.6|381.8|384.67|381.87|384.67|381.87|384.6|381.8|0
1656038280000|2022-06-24 02:38:00|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1656038290000|2022-06-24 02:38:10|384.4|381.6|384.47|381.67|384.47|381.67|384.4|381.6|0
1656038300000|2022-06-24 02:38:20|384.53|381.73|384.4|381.6|384.53|381.73|384.33|381.53|0
1656038310000|2022-06-24 02:38:30|384.47|381.67|384.53|381.73|384.53|381.73|384.4|381.6|0
1656038340000|2022-06-24 02:39:00|384.47|381.67|384.4|381.6|384.53|381.73|384.4|381.6|0
1656038350000|2022-06-24 02:39:10|384.53|381.73|384.4|381.6|384.53|381.73|384.4|381.6|0
1656038370000|2022-06-24 02:39:30|384.53|381.73|384.47|381.67|384.53|381.73|384.4|381.6|0
1656038380000|2022-06-24 02:39:40|384.4|381.6|384.4|381.6|384.4|381.6|384.4|381.6|0
1656038390000|2022-06-24 02:39:50|384.53|381.73|384.47|381.67|384.53|381.73|384.4|381.6|0
1656038400000|2022-06-24 02:40:00|384.4|381.6|384.26|381.46|384.4|381.6|384.26|381.46|0
1656038410000|2022-06-24 02:40:10|384.4|381.6|384.4|381.6|384.4|381.6|384.4|381.6|0
1656038440000|2022-06-24 02:40:40|384.53|381.73|384.53|381.73|384.53|381.73|384.47|381.67|0
1656038450000|2022-06-24 02:40:50|384.47|381.67|384.4|381.6|384.53|381.73|384.4|381.6|0
1656038460000|2022-06-24 02:41:00|384.33|381.53|384.33|381.53|384.4|381.6|384.33|381.53|0
1656038470000|2022-06-24 02:41:10|384.4|381.6|384.4|381.6|384.4|381.6|384.26|381.46|0
1656038480000|2022-06-24 02:41:20|384.33|381.53|384.26|381.46|384.4|381.6|384.26|381.46|0
1656038490000|2022-06-24 02:41:30|384.47|381.67|384.47|381.67|384.53|381.73|384.47|381.67|0
1656038500000|2022-06-24 02:41:40|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1656038530000|2022-06-24 02:42:10|384.6|381.8|384.53|381.73|384.6|381.8|384.53|381.73|0
1656038540000|2022-06-24 02:42:20|384.6|381.8|384.6|381.8|384.6|381.8|384.53|381.73|0
1656038550000|2022-06-24 02:42:30|384.53|381.73|384.6|381.8|384.6|381.8|384.53|381.73|0
1656038560000|2022-06-24 02:42:40|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1656038580000|2022-06-24 02:43:00|384.46|381.66|384.53|381.73|384.53|381.73|384.46|381.66|0
1656038590000|2022-06-24 02:43:10|384.46|381.66|384.46|381.66|384.46|381.66|384.46|381.66|0
1656038600000|2022-06-24 02:43:20|384.33|381.53|384.8|382|384.8|382|384.33|381.53|0
1656038610000|2022-06-24 02:43:30|384.6|381.8|384.66|381.86|384.66|381.86|384.6|381.8|0
1656038620000|2022-06-24 02:43:40|384.8|382|384.87|382.07|384.87|382.07|384.8|382|0
1656038630000|2022-06-24 02:43:50|384.93|382.13|385.07|382.27|385.07|382.27|384.87|382.07|0
1656038640000|2022-06-24 02:44:00|384.66|381.86|384.8|382|384.8|382|384.66|381.86|0
1656038650000|2022-06-24 02:44:10|384.73|381.93|384.66|381.86|384.73|381.93|384.66|381.86|0
1656038660000|2022-06-24 02:44:20|384.53|381.73|384.66|381.86|384.66|381.86|384.53|381.73|0
1656038670000|2022-06-24 02:44:30|384.53|381.73|384.6|381.8|384.6|381.8|384.53|381.73|0
1656038680000|2022-06-24 02:44:40|384.66|381.86|384.53|381.73|384.66|381.86|384.53|381.73|0
1656038690000|2022-06-24 02:44:50|384.66|381.86|384.66|381.86|384.66|381.86|384.66|381.86|0
1656038700000|2022-06-24 02:45:00|384.53|381.73|384.39|381.59|384.53|381.73|384.39|381.59|0
1656038710000|2022-06-24 02:45:10|384.46|381.66|384.46|381.66|384.46|381.66|384.46|381.66|0
1656038720000|2022-06-24 02:45:20|384.53|381.73|384.53|381.73|384.53|381.73|384.46|381.66|0
1656038740000|2022-06-24 02:45:40|384.39|381.59|384.39|381.59|384.39|381.59|384.39|381.59|0
1656038760000|2022-06-24 02:46:00|384.26|381.46|384.26|381.46|384.26|381.46|384.26|381.46|0
1656038770000|2022-06-24 02:46:10|383.99|381.19|383.99|381.19|383.99|381.19|383.86|381.06|0
1656038780000|2022-06-24 02:46:20|384.13|381.33|384.26|381.46|384.26|381.46|384.13|381.33|0
1656038790000|2022-06-24 02:46:30|384.19|381.39|384.19|381.39|384.26|381.46|384.13|381.33|0
1656038800000|2022-06-24 02:46:40|384.26|381.46|384.46|381.66|384.46|381.66|384.26|381.46|0
1656038810000|2022-06-24 02:46:50|383.99|381.19|383.99|381.19|384.12|381.32|383.99|381.19|0
1656038820000|2022-06-24 02:47:00|384.12|381.32|384.39|381.59|384.39|381.59|384.12|381.32|0
1656038840000|2022-06-24 02:47:20|384.46|381.66|384.46|381.66|384.46|381.66|384.46|381.66|0
1656038850000|2022-06-24 02:47:30|384.39|381.59|384.39|381.59|384.39|381.59|384.39|381.59|0
1656038870000|2022-06-24 02:47:50|384.26|381.46|384.19|381.39|384.26|381.46|384.19|381.39|0
1656038880000|2022-06-24 02:48:00|384.12|381.32|384.06|381.26|384.12|381.32|384.06|381.26|0
1656038890000|2022-06-24 02:48:10|383.99|381.19|383.86|381.06|383.99|381.19|383.86|381.06|0
1656038900000|2022-06-24 02:48:20|383.72|380.92|383.72|380.92|383.86|381.06|383.72|380.92|0
1656038910000|2022-06-24 02:48:30|383.59|380.79|383.59|380.79|383.59|380.79|383.59|380.79|0
1656038920000|2022-06-24 02:48:40|383.45|380.65|383.66|380.86|383.66|380.86|383.45|380.65|0
1656038930000|2022-06-24 02:48:50|383.45|380.65|383.52|380.72|383.59|380.79|383.45|380.65|0
1656038940000|2022-06-24 02:49:00|383.59|380.79|382.78|379.98|383.59|380.79|382.78|379.98|0
1656038950000|2022-06-24 02:49:10|382.65|379.85|382.65|379.85|382.78|379.98|382.65|379.85|0
1656038960000|2022-06-24 02:49:20|382.51|379.71|382.65|379.85|382.78|379.98|382.51|379.71|0
1656038970000|2022-06-24 02:49:30|382.92|380.12|383.05|380.25|383.05|380.25|382.92|380.12|0
1656038980000|2022-06-24 02:49:40|382.99|380.19|382.92|380.12|383.05|380.25|382.92|380.12|0
1656038990000|2022-06-24 02:49:50|383.05|380.25|382.85|380.05|383.05|380.25|382.85|380.05|0
1656039000000|2022-06-24 02:50:00|382.72|379.92|382.78|379.98|382.78|379.98|382.72|379.92|0
1656039010000|2022-06-24 02:50:10|382.72|379.92|382.65|379.85|382.72|379.92|382.65|379.85|0
1656039030000|2022-06-24 02:50:30|382.51|379.71|382.51|379.71|382.51|379.71|382.51|379.71|0
1656039040000|2022-06-24 02:50:40|382.45|379.65|382.51|379.71|382.51|379.71|382.45|379.65|0
1656039050000|2022-06-24 02:50:50|382.38|379.58|382.38|379.58|382.38|379.58|382.18|379.38|0
1656039060000|2022-06-24 02:51:00|382.45|379.65|382.18|379.38|382.45|379.65|382.11|379.31|0
1656039070000|2022-06-24 02:51:10|382.25|379.45|382.25|379.45|382.25|379.45|382.25|379.45|0
1656039080000|2022-06-24 02:51:20|382.11|379.31|382.25|379.45|382.25|379.45|382.11|379.31|0
1656039090000|2022-06-24 02:51:30|382.38|379.58|382.51|379.71|382.51|379.71|382.32|379.52|0
1656039100000|2022-06-24 02:51:40|382.45|379.65|382.92|380.12|382.92|380.12|382.45|379.65|0
1656039110000|2022-06-24 02:51:50|382.85|380.05|382.72|379.92|382.85|380.05|382.65|379.85|0
1656039120000|2022-06-24 02:52:00|382.38|379.58|382.25|379.45|382.38|379.58|382.25|379.45|0
1656039130000|2022-06-24 02:52:10|382.11|379.31|382.18|379.38|382.18|379.38|382.11|379.31|0
1656039140000|2022-06-24 02:52:20|382.11|379.31|382.32|379.52|382.32|379.52|382.11|379.31|0
1656039150000|2022-06-24 02:52:30|382.25|379.45|382.38|379.58|382.38|379.58|382.25|379.45|0
1656039170000|2022-06-24 02:52:50|382.51|379.71|382.38|379.58|382.51|379.71|382.38|379.58|0
1656039180000|2022-06-24 02:53:00|382.25|379.45|382.25|379.45|382.25|379.45|382.05|379.25|0
1656039190000|2022-06-24 02:53:10|382.18|379.38|381.98|379.18|382.18|379.38|381.98|379.18|0
1656039200000|2022-06-24 02:53:20|382.05|379.25|382.11|379.31|382.11|379.31|381.98|379.18|0
1656039220000|2022-06-24 02:53:40|382.25|379.45|382.32|379.52|382.32|379.52|382.25|379.45|0
1656039230000|2022-06-24 02:53:50|382.25|379.45|382.11|379.31|382.25|379.45|382.11|379.31|0
1656039240000|2022-06-24 02:54:00|381.98|379.18|382.11|379.31|382.18|379.38|381.98|379.18|0
1656039250000|2022-06-24 02:54:10|382.18|379.38|382.38|379.58|382.38|379.58|382.18|379.38|0
1656039260000|2022-06-24 02:54:20|382.31|379.51|382.38|379.58|382.38|379.58|382.31|379.51|0
1656039270000|2022-06-24 02:54:30|382.25|379.45|382.31|379.51|382.31|379.51|382.18|379.38|0
1656039280000|2022-06-24 02:54:40|382.38|379.58|382.31|379.51|382.38|379.58|382.25|379.45|0
1656039290000|2022-06-24 02:54:50|382.38|379.58|382.18|379.38|382.38|379.58|382.18|379.38|0
1656039300000|2022-06-24 02:55:00|382.24|379.44|382.24|379.44|382.31|379.51|382.24|379.44|0
1656039310000|2022-06-24 02:55:10|382.38|379.58|382.51|379.71|382.51|379.71|382.38|379.58|0
1656039320000|2022-06-24 02:55:20|382.58|379.78|382.65|379.85|382.65|379.85|382.45|379.65|0
1656039330000|2022-06-24 02:55:30|382.58|379.78|382.58|379.78|382.58|379.78|382.58|379.78|0
1656039340000|2022-06-24 02:55:40|382.51|379.71|382.65|379.85|382.65|379.85|382.51|379.71|0
1656039350000|2022-06-24 02:55:50|382.72|379.92|382.58|379.78|382.72|379.92|382.58|379.78|0
1656039360000|2022-06-24 02:56:00|382.51|379.71|382.45|379.65|382.51|379.71|382.45|379.65|0
1656039370000|2022-06-24 02:56:10|382.38|379.58|382.38|379.58|382.38|379.58|382.38|379.58|0
1656039380000|2022-06-24 02:56:20|382.51|379.71|382.38|379.58|382.51|379.71|382.38|379.58|0
1656039400000|2022-06-24 02:56:40|382.31|379.51|382.38|379.58|382.38|379.58|382.31|379.51|0
1656039410000|2022-06-24 02:56:50|382.51|379.71|382.51|379.71|382.51|379.71|382.38|379.58|0
1656039420000|2022-06-24 02:57:00|382.38|379.58|382.31|379.51|382.38|379.58|382.31|379.51|0
1656039430000|2022-06-24 02:57:10|382.51|379.71|382.58|379.78|382.65|379.85|382.51|379.71|0
1656039440000|2022-06-24 02:57:20|382.51|379.71|382.78|379.98|382.78|379.98|382.51|379.71|0
1656039450000|2022-06-24 02:57:30|382.72|379.92|382.91|380.11|382.91|380.11|382.72|379.92|0
1656039460000|2022-06-24 02:57:40|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1656039470000|2022-06-24 02:57:50|382.91|380.11|382.78|379.98|382.91|380.11|382.78|379.98|0
1656039480000|2022-06-24 02:58:00|382.91|380.11|382.78|379.98|382.91|380.11|382.78|379.98|0
1656039490000|2022-06-24 02:58:10|382.65|379.85|382.65|379.85|382.65|379.85|382.65|379.85|0
1656039500000|2022-06-24 02:58:20|382.71|379.91|382.78|379.98|382.78|379.98|382.71|379.91|0
1656039520000|2022-06-24 02:58:40|382.85|380.05|382.85|380.05|382.85|380.05|382.85|380.05|0
1656039530000|2022-06-24 02:58:50|382.78|379.98|382.91|380.11|382.98|380.18|382.78|379.98|0
1656039540000|2022-06-24 02:59:00|382.85|380.05|382.85|380.05|382.91|380.11|382.78|379.98|0
1656039550000|2022-06-24 02:59:10|382.91|380.11|382.78|379.98|382.91|380.11|382.78|379.98|0
1656039560000|2022-06-24 02:59:20|382.71|379.91|382.64|379.84|382.71|379.91|382.64|379.84|0
1656039570000|2022-06-24 02:59:30|382.51|379.71|382.58|379.78|382.58|379.78|382.51|379.71|0
1656039580000|2022-06-24 02:59:40|382.51|379.71|382.71|379.91|382.71|379.91|382.51|379.71|0
1656039590000|2022-06-24 02:59:50|382.78|379.98|382.58|379.78|382.78|379.98|382.58|379.78|0
1656039600000|2022-06-24 03:00:00|382.51|379.71|382.78|379.98|382.78|379.98|382.51|379.71|0
1656039610000|2022-06-24 03:00:10|382.64|379.84|382.51|379.71|382.64|379.84|382.51|379.71|0
1656039620000|2022-06-24 03:00:20|382.58|379.78|382.64|379.84|382.64|379.84|382.58|379.78|0
1656039630000|2022-06-24 03:00:30|382.58|379.78|382.64|379.84|382.64|379.84|382.58|379.78|0
1656039650000|2022-06-24 03:00:50|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1656039660000|2022-06-24 03:01:00|382.85|380.05|382.78|379.98|382.85|380.05|382.71|379.91|0
1656039670000|2022-06-24 03:01:10|382.91|380.11|382.91|380.11|382.91|380.11|382.91|380.11|0
1656039680000|2022-06-24 03:01:20|382.85|380.05|382.71|379.91|382.91|380.11|382.71|379.91|0
1656039690000|2022-06-24 03:01:30|382.64|379.84|382.64|379.84|382.71|379.91|382.64|379.84|0
1656039700000|2022-06-24 03:01:40|382.58|379.78|382.71|379.91|382.71|379.91|382.58|379.78|0
1656039710000|2022-06-24 03:01:50|382.64|379.84|382.71|379.91|382.71|379.91|382.64|379.84|0
1656039720000|2022-06-24 03:02:00|382.64|379.84|382.71|379.91|382.71|379.91|382.64|379.84|0
1656039730000|2022-06-24 03:02:10|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1656039740000|2022-06-24 03:02:20|382.85|380.05|382.78|379.98|382.85|380.05|382.78|379.98|0
1656039770000|2022-06-24 03:02:50|382.11|379.31|382.04|379.24|382.11|379.31|382.04|379.24|0
1656039780000|2022-06-24 03:03:00|382.24|379.44|382.58|379.78|382.58|379.78|382.24|379.44|0
1656039790000|2022-06-24 03:03:10|382.51|379.71|382.38|379.58|382.51|379.71|382.38|379.58|0
1656039800000|2022-06-24 03:03:20|382.24|379.44|381.97|379.17|382.24|379.44|381.91|379.11|0
1656039810000|2022-06-24 03:03:30|382.04|379.24|382.11|379.31|382.11|379.31|381.97|379.17|0
1656039820000|2022-06-24 03:03:40|381.97|379.17|382.11|379.31|382.11|379.31|381.97|379.17|0
1656039830000|2022-06-24 03:03:50|382.04|379.24|382.11|379.31|382.11|379.31|382.04|379.24|0
1656039840000|2022-06-24 03:04:00|382.04|379.24|381.97|379.17|382.11|379.31|381.97|379.17|0
1656039850000|2022-06-24 03:04:10|381.71|378.91|382.44|379.64|382.44|379.64|381.71|378.91|0
1656039860000|2022-06-24 03:04:20|382.51|379.71|382.38|379.58|382.51|379.71|382.38|379.58|0
1656039870000|2022-06-24 03:04:30|382.44|379.64|382.24|379.44|382.44|379.64|382.24|379.44|0
1656039880000|2022-06-24 03:04:40|382.11|379.31|381.71|378.91|382.11|379.31|381.71|378.91|0
1656039890000|2022-06-24 03:04:50|381.84|379.04|382.37|379.57|382.37|379.57|381.84|379.04|0
1656039900000|2022-06-24 03:05:00|382.31|379.51|382.44|379.64|382.44|379.64|382.31|379.51|0
1656039910000|2022-06-24 03:05:10|382.51|379.71|382.11|379.31|382.51|379.71|382.11|379.31|0
1656039920000|2022-06-24 03:05:20|382.24|379.44|382.31|379.51|382.31|379.51|382.24|379.44|0
1656039930000|2022-06-24 03:05:30|382.24|379.44|382.37|379.57|382.37|379.57|382.24|379.44|0
1656039940000|2022-06-24 03:05:40|382.31|379.51|382.31|379.51|382.31|379.51|382.31|379.51|0
1656039950000|2022-06-24 03:05:50|382.37|379.57|382.37|379.57|382.37|379.57|382.24|379.44|0
1656039970000|2022-06-24 03:06:10|382.24|379.44|382.24|379.44|382.24|379.44|382.24|379.44|0
1656039980000|2022-06-24 03:06:20|382.11|379.31|382.11|379.31|382.11|379.31|382.04|379.24|0
1656039990000|2022-06-24 03:06:30|382.04|379.24|382.18|379.38|382.18|379.38|382.04|379.24|0
1656040000000|2022-06-24 03:06:40|382.24|379.44|382.04|379.24|382.24|379.44|382.04|379.24|0
1656040010000|2022-06-24 03:06:50|382.11|379.31|382.11|379.31|382.11|379.31|382.11|379.31|0
1656040020000|2022-06-24 03:07:00|382.24|379.44|382.24|379.44|382.37|379.57|382.24|379.44|0
1656040030000|2022-06-24 03:07:10|382.31|379.51|382.31|379.51|382.31|379.51|382.24|379.44|0
1656040040000|2022-06-24 03:07:20|382.37|379.57|382.24|379.44|382.37|379.57|382.24|379.44|0
1656040050000|2022-06-24 03:07:30|382.37|379.57|382.37|379.57|382.37|379.57|382.37|379.57|0
1656040060000|2022-06-24 03:07:40|382.44|379.64|382.37|379.57|382.51|379.71|382.37|379.57|0
1656040070000|2022-06-24 03:07:50|382.51|379.71|382.51|379.71|382.51|379.71|382.51|379.71|0
1656040080000|2022-06-24 03:08:00|382.64|379.84|382.64|379.84|382.64|379.84|382.64|379.84|0
1656040090000|2022-06-24 03:08:10|382.58|379.78|382.51|379.71|382.58|379.78|382.51|379.71|0
1656040100000|2022-06-24 03:08:20|382.58|379.78|382.51|379.71|382.58|379.78|382.51|379.71|0
1656040110000|2022-06-24 03:08:30|382.64|379.84|382.64|379.84|382.64|379.84|382.51|379.71|0
1656040130000|2022-06-24 03:08:50|382.51|379.71|382.58|379.78|382.64|379.84|382.51|379.71|0
1656040140000|2022-06-24 03:09:00|382.51|379.71|382.51|379.71|382.51|379.71|382.51|379.71|0
1656040150000|2022-06-24 03:09:10|382.64|379.84|382.64|379.84|382.64|379.84|382.64|379.84|0
1656040160000|2022-06-24 03:09:20|382.84|380.04|382.84|380.04|382.84|380.04|382.77|379.97|0
1656040170000|2022-06-24 03:09:30|382.91|380.11|383.04|380.24|383.04|380.24|382.91|380.11|0
1656040180000|2022-06-24 03:09:40|383.18|380.38|383.04|380.24|383.18|380.38|383.04|380.24|0
1656040190000|2022-06-24 03:09:50|383.18|380.38|383.04|380.24|383.18|380.38|383.04|380.24|0
1656040200000|2022-06-24 03:10:00|382.91|380.11|383.04|380.24|383.04|380.24|382.91|380.11|0
1656040210000|2022-06-24 03:10:10|383.11|380.31|383.18|380.38|383.18|380.38|383.11|380.31|0
1656040220000|2022-06-24 03:10:20|383.25|380.45|383.44|380.64|383.44|380.64|383.25|380.45|0
1656040230000|2022-06-24 03:10:30|383.38|380.58|383.38|380.58|383.38|380.58|383.38|380.58|0
1656040240000|2022-06-24 03:10:40|383.44|380.64|383.44|380.64|383.44|380.64|383.38|380.58|0
1656040250000|2022-06-24 03:10:50|383.58|380.78|383.58|380.78|383.58|380.78|383.44|380.64|0
1656040260000|2022-06-24 03:11:00|383.71|380.91|383.98|381.18|383.98|381.18|383.71|380.91|0
1656040270000|2022-06-24 03:11:10|384.05|381.25|383.98|381.18|384.05|381.25|383.92|381.12|0
1656040280000|2022-06-24 03:11:20|383.92|381.12|383.98|381.18|383.98|381.18|383.92|381.12|0
1656040290000|2022-06-24 03:11:30|384.05|381.25|383.85|381.05|384.05|381.25|383.85|381.05|0
1656040300000|2022-06-24 03:11:40|383.92|381.12|383.71|380.91|383.92|381.12|383.65|380.85|0
1656040310000|2022-06-24 03:11:50|383.78|380.98|383.71|380.91|383.85|381.05|383.71|380.91|0
1656040320000|2022-06-24 03:12:00|383.78|380.98|383.85|381.05|383.85|381.05|383.78|380.98|0
1656040330000|2022-06-24 03:12:10|383.58|380.78|383.58|380.78|383.58|380.78|383.51|380.71|0
1656040340000|2022-06-24 03:12:20|383.65|380.85|383.71|380.91|383.71|380.91|383.58|380.78|0
1656040350000|2022-06-24 03:12:30|383.65|380.85|383.71|380.91|383.71|380.91|383.65|380.85|0
1656040370000|2022-06-24 03:12:50|383.78|380.98|383.78|380.98|383.78|380.98|383.78|380.98|0
1656040380000|2022-06-24 03:13:00|383.71|380.91|383.78|380.98|383.85|381.05|383.71|380.91|0
1656040390000|2022-06-24 03:13:10|383.85|381.05|383.85|381.05|383.85|381.05|383.78|380.98|0
1656040400000|2022-06-24 03:13:20|383.78|380.98|383.78|380.98|383.78|380.98|383.78|380.98|0
1656040410000|2022-06-24 03:13:30|383.85|381.05|383.85|381.05|383.85|381.05|383.85|381.05|0
1656040420000|2022-06-24 03:13:40|383.78|380.98|383.85|381.05|383.85|381.05|383.78|380.98|0
1656040430000|2022-06-24 03:13:50|383.98|381.18|383.85|381.05|383.98|381.18|383.85|381.05|0
1656040440000|2022-06-24 03:14:00|383.92|381.12|384.05|381.25|384.05|381.25|383.92|381.12|0
1656040450000|2022-06-24 03:14:10|384.11|381.31|384.25|381.45|384.25|381.45|384.11|381.31|0
1656040460000|2022-06-24 03:14:20|384.18|381.38|384.11|381.31|384.18|381.38|384.11|381.31|0
1656040470000|2022-06-24 03:14:30|383.98|381.18|384.11|381.31|384.11|381.31|383.98|381.18|0
1656040480000|2022-06-24 03:14:40|384.05|381.25|383.92|381.12|384.05|381.25|383.92|381.12|0
1656040490000|2022-06-24 03:14:50|383.98|381.18|383.98|381.18|384.11|381.31|383.98|381.18|0
1656040500000|2022-06-24 03:15:00|384.05|381.25|384.11|381.31|384.18|381.38|384.05|381.25|0
1656040510000|2022-06-24 03:15:10|383.98|381.18|383.98|381.18|384.05|381.25|383.98|381.18|0
1656040540000|2022-06-24 03:15:40|383.85|381.05|383.85|381.05|383.85|381.05|383.85|381.05|0
1656040550000|2022-06-24 03:15:50|383.71|380.91|383.71|380.91|383.71|380.91|383.71|380.91|0
1656040560000|2022-06-24 03:16:00|383.65|380.85|383.58|380.78|383.71|380.91|383.58|380.78|0
1656040570000|2022-06-24 03:16:10|383.44|380.64|383.58|380.78|383.58|380.78|383.44|380.64|0
1656040590000|2022-06-24 03:16:30|383.65|380.85|383.65|380.85|383.65|380.85|383.65|380.85|0
1656040600000|2022-06-24 03:16:40|383.71|380.91|383.58|380.78|383.71|380.91|383.58|380.78|0
1656040610000|2022-06-24 03:16:50|383.65|380.85|383.71|380.91|383.71|380.91|383.65|380.85|0
1656040620000|2022-06-24 03:17:00|383.78|380.98|383.78|380.98|383.78|380.98|383.78|380.98|0
1656040630000|2022-06-24 03:17:10|383.84|381.04|383.71|380.91|383.84|381.04|383.71|380.91|0
1656040650000|2022-06-24 03:17:30|383.78|380.98|383.84|381.04|383.84|381.04|383.78|380.98|0
1656040670000|2022-06-24 03:17:50|383.91|381.11|383.98|381.18|383.98|381.18|383.91|381.11|0
1656040680000|2022-06-24 03:18:00|384.11|381.31|384.25|381.45|384.25|381.45|384.11|381.31|0
1656040690000|2022-06-24 03:18:10|384.38|381.58|384.38|381.58|384.38|381.58|384.38|381.58|0
1656040700000|2022-06-24 03:18:20|384.52|381.72|384.05|381.25|384.52|381.72|384.05|381.25|0
1656040710000|2022-06-24 03:18:30|383.98|381.18|384.05|381.25|384.05|381.25|383.98|381.18|0
1656040720000|2022-06-24 03:18:40|384.11|381.31|384.25|381.45|384.25|381.45|384.11|381.31|0
1656040730000|2022-06-24 03:18:50|384.32|381.52|383.98|381.18|384.32|381.52|383.98|381.18|0
1656040740000|2022-06-24 03:19:00|384.05|381.25|384.11|381.31|384.11|381.31|384.05|381.25|0
1656040750000|2022-06-24 03:19:10|383.98|381.18|383.98|381.18|383.98|381.18|383.98|381.18|0
1656040760000|2022-06-24 03:19:20|383.91|381.11|383.91|381.11|383.91|381.11|383.84|381.04|0
1656040770000|2022-06-24 03:19:30|383.84|381.04|383.98|381.18|383.98|381.18|383.84|381.04|0
1656040780000|2022-06-24 03:19:40|384.05|381.25|383.98|381.18|384.05|381.25|383.98|381.18|0
1656040790000|2022-06-24 03:19:50|384.05|381.25|384.18|381.38|384.18|381.38|384.05|381.25|0
1656040800000|2022-06-24 03:20:00|384.25|381.45|384.18|381.38|384.25|381.45|384.11|381.31|0
1656040810000|2022-06-24 03:20:10|384.25|381.45|384.38|381.58|384.38|381.58|384.25|381.45|0
1656040820000|2022-06-24 03:20:20|384.32|381.52|384.32|381.52|384.32|381.52|384.25|381.45|0
1656040830000|2022-06-24 03:20:30|384.38|381.58|384.25|381.45|384.38|381.58|384.25|381.45|0
1656040840000|2022-06-24 03:20:40|384.32|381.52|384.38|381.58|384.38|381.58|384.32|381.52|0
1656040850000|2022-06-24 03:20:50|384.51|381.71|384.78|381.98|384.78|381.98|384.51|381.71|0
1656040860000|2022-06-24 03:21:00|384.51|381.71|384.45|381.65|384.65|381.85|384.45|381.65|0
1656040870000|2022-06-24 03:21:10|384.51|381.71|384.78|381.98|384.78|381.98|384.51|381.71|0
1656040890000|2022-06-24 03:21:30|384.85|382.05|384.85|382.05|384.85|382.05|384.85|382.05|0
1656040900000|2022-06-24 03:21:40|384.92|382.12|384.72|381.92|384.92|382.12|384.72|381.92|0
1656040910000|2022-06-24 03:21:50|384.78|381.98|384.72|381.92|384.78|381.98|384.72|381.92|0
1656040920000|2022-06-24 03:22:00|384.78|381.98|384.65|381.85|384.78|381.98|384.65|381.85|0
1656040940000|2022-06-24 03:22:20|384.72|381.92|384.72|381.92|384.72|381.92|384.65|381.85|0
1656040950000|2022-06-24 03:22:30|384.65|381.85|384.65|381.85|384.72|381.92|384.65|381.85|0
1656040960000|2022-06-24 03:22:40|384.72|381.92|384.72|381.92|384.72|381.92|384.65|381.85|0
1656040970000|2022-06-24 03:22:50|384.65|381.85|384.65|381.85|384.65|381.85|384.65|381.85|0
1656040980000|2022-06-24 03:23:00|384.72|381.92|384.78|381.98|384.78|381.98|384.72|381.92|0
1656041000000|2022-06-24 03:23:20|384.92|382.12|384.92|382.12|385.05|382.25|384.92|382.12|0
1656041010000|2022-06-24 03:23:30|384.78|381.98|384.65|381.85|384.78|381.98|384.65|381.85|0
1656041020000|2022-06-24 03:23:40|384.78|381.98|384.78|381.98|384.78|381.98|384.78|381.98|0
1656041040000|2022-06-24 03:24:00|384.72|381.92|384.51|381.71|384.78|381.98|384.51|381.71|0
1656041050000|2022-06-24 03:24:10|384.45|381.65|384.65|381.85|384.65|381.85|384.45|381.65|0
1656041060000|2022-06-24 03:24:20|384.58|381.78|384.51|381.71|384.58|381.78|384.51|381.71|0
1656041070000|2022-06-24 03:24:30|384.58|381.78|384.51|381.71|384.58|381.78|384.51|381.71|0
1656041080000|2022-06-24 03:24:40|384.45|381.65|384.38|381.58|384.51|381.71|384.38|381.58|0
1656041090000|2022-06-24 03:24:50|384.24|381.44|384.38|381.58|384.38|381.58|384.24|381.44|0
1656041100000|2022-06-24 03:25:00|384.51|381.71|384.51|381.71|384.51|381.71|384.51|381.71|0
1656041110000|2022-06-24 03:25:10|384.65|381.85|384.65|381.85|384.65|381.85|384.65|381.85|0
1656041120000|2022-06-24 03:25:20|384.72|381.92|384.78|381.98|384.78|381.98|384.72|381.92|0
1656041130000|2022-06-24 03:25:30|384.72|381.92|384.78|381.98|384.78|381.98|384.72|381.92|0
1656041140000|2022-06-24 03:25:40|384.85|382.05|384.78|381.98|384.92|382.12|384.78|381.98|0
1656041150000|2022-06-24 03:25:50|384.85|382.05|384.78|381.98|384.92|382.12|384.78|381.98|0
1656041160000|2022-06-24 03:26:00|384.85|382.05|385.32|382.52|385.32|382.52|384.85|382.05|0
1656041170000|2022-06-24 03:26:10|385.59|382.79|385.79|382.99|385.79|382.99|385.59|382.79|0
1656041180000|2022-06-24 03:26:20|385.72|382.92|385.59|382.79|385.72|382.92|385.59|382.79|0
1656041190000|2022-06-24 03:26:30|385.52|382.72|385.52|382.72|385.52|382.72|385.52|382.72|0
1656041200000|2022-06-24 03:26:40|385.45|382.65|385.59|382.79|385.59|382.79|385.45|382.65|0
1656041210000|2022-06-24 03:26:50|385.72|382.92|385.79|382.99|385.79|382.99|385.66|382.86|0
1656041220000|2022-06-24 03:27:00|385.86|383.06|385.86|383.06|385.93|383.13|385.79|382.99|0
1656041230000|2022-06-24 03:27:10|385.99|383.19|385.86|383.06|385.99|383.19|385.86|383.06|0
1656041240000|2022-06-24 03:27:20|386.06|383.26|385.86|383.06|386.06|383.26|385.86|383.06|0
1656041250000|2022-06-24 03:27:30|385.59|382.79|385.72|382.92|385.72|382.92|385.59|382.79|0
1656041260000|2022-06-24 03:27:40|385.79|382.99|385.99|383.19|385.99|383.19|385.72|382.92|0
1656041270000|2022-06-24 03:27:50|385.93|383.13|385.86|383.06|385.93|383.13|385.86|383.06|0
1656041280000|2022-06-24 03:28:00|385.93|383.13|385.86|383.06|385.93|383.13|385.86|383.06|0
1656041290000|2022-06-24 03:28:10|385.93|383.13|385.72|382.92|385.93|383.13|385.72|382.92|0
1656041300000|2022-06-24 03:28:20|385.59|382.79|385.59|382.79|385.59|382.79|385.59|382.79|0
1656041310000|2022-06-24 03:28:30|385.45|382.65|385.45|382.65|385.45|382.65|385.32|382.52|0
1656041320000|2022-06-24 03:28:40|385.32|382.52|385.45|382.65|385.45|382.65|385.32|382.52|0
1656041330000|2022-06-24 03:28:50|385.52|382.72|385.52|382.72|385.52|382.72|385.52|382.72|0
1656041340000|2022-06-24 03:29:00|385.45|382.65|385.45|382.65|385.59|382.79|385.45|382.65|0
1656041350000|2022-06-24 03:29:10|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1656041360000|2022-06-24 03:29:20|385.45|382.65|385.52|382.72|385.52|382.72|385.45|382.65|0
1656041370000|2022-06-24 03:29:30|385.59|382.79|385.45|382.65|385.59|382.79|385.45|382.65|0
1656041380000|2022-06-24 03:29:40|385.59|382.79|385.59|382.79|385.59|382.79|385.45|382.65|0
1656041390000|2022-06-24 03:29:50|385.72|382.92|385.66|382.86|385.72|382.92|385.52|382.72|0
1656041400000|2022-06-24 03:30:00|385.52|382.72|385.32|382.52|385.52|382.72|385.32|382.52|0
1656041410000|2022-06-24 03:30:10|385.39|382.59|385.32|382.52|385.39|382.59|385.32|382.52|0
1656041420000|2022-06-24 03:30:20|385.25|382.45|385.18|382.38|385.25|382.45|385.18|382.38|0
1656041440000|2022-06-24 03:30:40|385.05|382.25|384.98|382.18|385.12|382.32|384.98|382.18|0
1656041450000|2022-06-24 03:30:50|385.05|382.25|385.05|382.25|385.18|382.38|385.05|382.25|0
1656041460000|2022-06-24 03:31:00|385.32|382.52|385.59|382.79|385.59|382.79|385.32|382.52|0
1656041470000|2022-06-24 03:31:10|385.66|382.86|385.59|382.79|385.66|382.86|385.45|382.65|0
1656041490000|2022-06-24 03:31:30|385.32|382.52|385.52|382.72|385.52|382.72|385.32|382.52|0
1656041500000|2022-06-24 03:31:40|385.45|382.65|385.52|382.72|385.52|382.72|385.45|382.65|0
1656041510000|2022-06-24 03:31:50|385.59|382.79|385.52|382.72|385.59|382.79|385.52|382.72|0
1656041520000|2022-06-24 03:32:00|385.59|382.79|385.59|382.79|385.59|382.79|385.59|382.79|0
1656041530000|2022-06-24 03:32:10|385.45|382.65|385.45|382.65|385.45|382.65|385.45|382.65|0
1656041540000|2022-06-24 03:32:20|385.52|382.72|385.59|382.79|385.59|382.79|385.52|382.72|0
1656041550000|2022-06-24 03:32:30|385.72|382.92|385.72|382.92|385.72|382.92|385.66|382.86|0
1656041560000|2022-06-24 03:32:40|385.66|382.86|385.66|382.86|385.66|382.86|385.66|382.86|0
1656041570000|2022-06-24 03:32:50|385.72|382.92|385.66|382.86|385.72|382.92|385.59|382.79|0
1656041580000|2022-06-24 03:33:00|385.59|382.79|385.72|382.92|385.72|382.92|385.59|382.79|0
1656041590000|2022-06-24 03:33:10|385.79|382.99|385.72|382.92|385.79|382.99|385.66|382.86|0
1656041600000|2022-06-24 03:33:20|385.93|383.13|385.86|383.06|385.99|383.19|385.86|383.06|0
1656041620000|2022-06-24 03:33:40|385.79|382.99|385.72|382.92|385.86|383.06|385.72|382.92|0
1656041640000|2022-06-24 03:34:00|385.86|383.06|385.72|382.92|385.86|383.06|385.72|382.92|0
1656041650000|2022-06-24 03:34:10|385.79|382.99|385.79|382.99|385.79|382.99|385.72|382.92|0
1656041660000|2022-06-24 03:34:20|385.72|382.92|385.79|382.99|385.85|383.05|385.72|382.92|0
1656041670000|2022-06-24 03:34:30|385.85|383.05|385.72|382.92|385.85|383.05|385.72|382.92|0
1656041680000|2022-06-24 03:34:40|385.59|382.79|385.59|382.79|385.59|382.79|385.59|382.79|0
1656041690000|2022-06-24 03:34:50|385.66|382.86|385.66|382.86|385.66|382.86|385.66|382.86|0
1656041700000|2022-06-24 03:35:00|385.59|382.79|385.45|382.65|385.59|382.79|385.45|382.65|0
1656041710000|2022-06-24 03:35:10|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1656041720000|2022-06-24 03:35:20|385.45|382.65|385.32|382.52|385.45|382.65|385.32|382.52|0
1656041730000|2022-06-24 03:35:30|385.39|382.59|385.39|382.59|385.39|382.59|385.39|382.59|0
1656041740000|2022-06-24 03:35:40|385.32|382.52|385.39|382.59|385.39|382.59|385.25|382.45|0
1656041750000|2022-06-24 03:35:50|385.32|382.52|385.45|382.65|385.45|382.65|385.32|382.52|0
1656041760000|2022-06-24 03:36:00|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1656041770000|2022-06-24 03:36:10|385.45|382.65|385.39|382.59|385.45|382.65|385.39|382.59|0
1656041780000|2022-06-24 03:36:20|385.32|382.52|385.45|382.65|385.45|382.65|385.32|382.52|0
1656041790000|2022-06-24 03:36:30|385.52|382.72|385.52|382.72|385.52|382.72|385.52|382.72|0
1656041800000|2022-06-24 03:36:40|385.58|382.78|385.39|382.59|385.58|382.78|385.39|382.59|0
1656041810000|2022-06-24 03:36:50|385.45|382.65|385.52|382.72|385.52|382.72|385.45|382.65|0
1656041820000|2022-06-24 03:37:00|385.58|382.78|385.58|382.78|385.58|382.78|385.58|382.78|0
1656041830000|2022-06-24 03:37:10|385.45|382.65|385.45|382.65|385.45|382.65|385.45|382.65|0
1656041840000|2022-06-24 03:37:20|385.52|382.72|385.58|382.78|385.58|382.78|385.52|382.72|0
1656041850000|2022-06-24 03:37:30|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1656041860000|2022-06-24 03:37:40|385.58|382.78|385.52|382.72|385.58|382.78|385.52|382.72|0
1656041870000|2022-06-24 03:37:50|385.58|382.78|385.52|382.72|385.58|382.78|385.52|382.72|0
1656041880000|2022-06-24 03:38:00|385.45|382.65|385.38|382.58|385.45|382.65|385.38|382.58|0
1656041890000|2022-06-24 03:38:10|385.45|382.65|385.31|382.51|385.45|382.65|385.31|382.51|0
1656041900000|2022-06-24 03:38:20|385.18|382.38|385.25|382.45|385.25|382.45|385.18|382.38|0
1656041910000|2022-06-24 03:38:30|385.05|382.25|385.05|382.25|385.05|382.25|385.05|382.25|0
1656041920000|2022-06-24 03:38:40|385.12|382.32|385.25|382.45|385.25|382.45|385.12|382.32|0
1656041930000|2022-06-24 03:38:50|385.31|382.51|385.25|382.45|385.31|382.51|385.18|382.38|0
1656041940000|2022-06-24 03:39:00|385.31|382.51|385.31|382.51|385.31|382.51|385.18|382.38|0
1656041960000|2022-06-24 03:39:20|385.38|382.58|385.31|382.51|385.38|382.58|385.31|382.51|0
1656041970000|2022-06-24 03:39:30|385.25|382.45|385.05|382.25|385.25|382.45|385.05|382.25|0
1656041990000|2022-06-24 03:39:50|384.91|382.11|384.91|382.11|384.98|382.18|384.91|382.11|0
1656042000000|2022-06-24 03:40:00|385.05|382.25|384.98|382.18|385.05|382.25|384.91|382.11|0
1656042010000|2022-06-24 03:40:10|384.91|382.11|384.91|382.11|384.91|382.11|384.91|382.11|0
1656042020000|2022-06-24 03:40:20|384.85|382.05|384.91|382.11|384.91|382.11|384.85|382.05|0
1656042030000|2022-06-24 03:40:30|384.64|381.84|384.71|381.91|384.71|381.91|384.64|381.84|0
1656042040000|2022-06-24 03:40:40|384.78|381.98|384.78|381.98|384.78|381.98|384.78|381.98|0
1656042050000|2022-06-24 03:40:50|384.71|381.91|384.64|381.84|384.71|381.91|384.64|381.84|0
1656042060000|2022-06-24 03:41:00|384.71|381.91|384.64|381.84|384.71|381.91|384.64|381.84|0
1656042070000|2022-06-24 03:41:10|384.51|381.71|384.51|381.71|384.51|381.71|384.51|381.71|0
1656042080000|2022-06-24 03:41:20|384.64|381.84|384.51|381.71|384.71|381.91|384.51|381.71|0
1656042090000|2022-06-24 03:41:30|384.58|381.78|384.64|381.84|384.64|381.84|384.58|381.78|0
1656042100000|2022-06-24 03:41:40|384.58|381.78|384.51|381.71|384.64|381.84|384.51|381.71|0
1656042110000|2022-06-24 03:41:50|384.71|381.91|384.71|381.91|384.78|381.98|384.71|381.91|0
1656042120000|2022-06-24 03:42:00|384.78|381.98|384.78|381.98|384.78|381.98|384.64|381.84|0
1656042130000|2022-06-24 03:42:10|384.91|382.11|384.91|382.11|384.91|382.11|384.91|382.11|0
1656042140000|2022-06-24 03:42:20|384.78|381.98|384.64|381.84|384.78|381.98|384.64|381.84|0
1656042160000|2022-06-24 03:42:40|384.51|381.71|384.64|381.84|384.64|381.84|384.51|381.71|0
1656042170000|2022-06-24 03:42:50|384.71|381.91|384.77|381.97|384.77|381.97|384.71|381.91|0
1656042180000|2022-06-24 03:43:00|384.71|381.91|384.64|381.84|384.77|381.97|384.64|381.84|0
1656042190000|2022-06-24 03:43:10|384.71|381.91|384.71|381.91|384.71|381.91|384.71|381.91|0
1656042200000|2022-06-24 03:43:20|384.64|381.84|384.77|381.97|384.77|381.97|384.64|381.84|0
1656042220000|2022-06-24 03:43:40|384.91|382.11|384.98|382.18|385.04|382.24|384.91|382.11|0
1656042230000|2022-06-24 03:43:50|385.04|382.24|385.04|382.24|385.04|382.24|384.91|382.11|0
1656042250000|2022-06-24 03:44:10|385.18|382.38|385.18|382.38|385.18|382.38|385.18|382.38|0
1656042260000|2022-06-24 03:44:20|385.31|382.51|385.45|382.65|385.45|382.65|385.31|382.51|0
1656042270000|2022-06-24 03:44:30|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1656042280000|2022-06-24 03:44:40|385.18|382.38|385.31|382.51|385.31|382.51|385.18|382.38|0
1656042290000|2022-06-24 03:44:50|385.18|382.38|385.25|382.45|385.31|382.51|385.18|382.38|0
1656042300000|2022-06-24 03:45:00|385.31|382.51|385.25|382.45|385.31|382.51|385.18|382.38|0
1656042310000|2022-06-24 03:45:10|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1656042330000|2022-06-24 03:45:30|385.18|382.38|385.18|382.38|385.18|382.38|385.18|382.38|0
1656042340000|2022-06-24 03:45:40|385.25|382.45|385.45|382.65|385.45|382.65|385.25|382.45|0
1656042350000|2022-06-24 03:45:50|385.52|382.72|385.52|382.72|385.52|382.72|385.52|382.72|0
1656042360000|2022-06-24 03:46:00|385.58|382.78|385.38|382.58|385.58|382.78|385.38|382.58|0
1656042370000|2022-06-24 03:46:10|385.45|382.65|385.38|382.58|385.45|382.65|385.38|382.58|0
1656042380000|2022-06-24 03:46:20|385.45|382.65|385.45|382.65|385.45|382.65|385.45|382.65|0
1656042390000|2022-06-24 03:46:30|385.52|382.72|385.52|382.72|385.52|382.72|385.52|382.72|0
1656042400000|2022-06-24 03:46:40|385.58|382.78|385.65|382.85|385.65|382.85|385.58|382.78|0
1656042410000|2022-06-24 03:46:50|385.72|382.92|385.58|382.78|385.72|382.92|385.58|382.78|0
1656042420000|2022-06-24 03:47:00|385.72|382.92|385.72|382.92|385.72|382.92|385.72|382.92|0
1656042430000|2022-06-24 03:47:10|385.58|382.78|385.58|382.78|385.58|382.78|385.58|382.78|0
1656042440000|2022-06-24 03:47:20|385.72|382.92|385.65|382.85|385.72|382.92|385.65|382.85|0
1656042450000|2022-06-24 03:47:30|385.58|382.78|385.58|382.78|385.65|382.85|385.58|382.78|0
1656042460000|2022-06-24 03:47:40|385.65|382.85|385.72|382.92|385.72|382.92|385.65|382.85|0
1656042470000|2022-06-24 03:47:50|385.85|383.05|385.85|383.05|385.85|383.05|385.85|383.05|0
1656042480000|2022-06-24 03:48:00|385.72|382.92|385.79|382.99|385.79|382.99|385.72|382.92|0
1656042490000|2022-06-24 03:48:10|385.78|382.98|385.78|382.98|385.78|382.98|385.71|382.91|0
1656042500000|2022-06-24 03:48:20|385.85|383.05|385.78|382.98|385.85|383.05|385.78|382.98|0
1656042510000|2022-06-24 03:48:30|385.71|382.91|385.71|382.91|385.71|382.91|385.71|382.91|0
1656042520000|2022-06-24 03:48:40|385.65|382.85|385.71|382.91|385.71|382.91|385.58|382.78|0
1656042530000|2022-06-24 03:48:50|385.78|382.98|385.71|382.91|385.78|382.98|385.71|382.91|0
1656042540000|2022-06-24 03:49:00|385.78|382.98|385.98|383.18|385.98|383.18|385.78|382.98|0
1656042550000|2022-06-24 03:49:10|385.71|382.91|385.45|382.65|385.71|382.91|385.45|382.65|0
1656042560000|2022-06-24 03:49:20|385.71|382.91|385.78|382.98|385.78|382.98|385.71|382.91|0
1656042570000|2022-06-24 03:49:30|385.85|383.05|385.85|383.05|385.85|383.05|385.85|383.05|0
1656042580000|2022-06-24 03:49:40|385.71|382.91|385.85|383.05|385.85|383.05|385.71|382.91|0
1656042590000|2022-06-24 03:49:50|385.78|382.98|385.85|383.05|385.85|383.05|385.71|382.91|0
1656042600000|2022-06-24 03:50:00|385.71|382.91|385.71|382.91|385.71|382.91|385.65|382.85|0
1656042610000|2022-06-24 03:50:10|385.85|383.05|385.71|382.91|385.85|383.05|385.71|382.91|0
1656042630000|2022-06-24 03:50:30|385.58|382.78|385.65|382.85|385.65|382.85|385.58|382.78|0
1656042640000|2022-06-24 03:50:40|385.71|382.91|385.58|382.78|385.71|382.91|385.58|382.78|0
1656042660000|2022-06-24 03:51:00|385.44|382.64|385.44|382.64|385.44|382.64|385.44|382.64|0
1656042700000|2022-06-24 03:51:40|385.38|382.58|385.38|382.58|385.38|382.58|385.38|382.58|0
1656042710000|2022-06-24 03:51:50|385.31|382.51|385.38|382.58|385.38|382.58|385.31|382.51|0
1656042720000|2022-06-24 03:52:00|385.44|382.64|385.31|382.51|385.44|382.64|385.31|382.51|0
1656042730000|2022-06-24 03:52:10|385.44|382.64|385.44|382.64|385.44|382.64|385.38|382.58|0
1656042740000|2022-06-24 03:52:20|385.17|382.37|385.04|382.24|385.17|382.37|385.04|382.24|0
1656042750000|2022-06-24 03:52:30|384.91|382.11|384.91|382.11|384.91|382.11|384.91|382.11|0
1656042760000|2022-06-24 03:52:40|385.04|382.24|385.04|382.24|385.04|382.24|385.04|382.24|0
1656042770000|2022-06-24 03:52:50|384.98|382.18|384.98|382.18|384.98|382.18|384.98|382.18|0
1656042780000|2022-06-24 03:53:00|384.91|382.11|384.91|382.11|384.98|382.18|384.91|382.11|0
1656042790000|2022-06-24 03:53:10|384.98|382.18|384.98|382.18|384.98|382.18|384.98|382.18|0
1656042800000|2022-06-24 03:53:20|385.04|382.24|385.04|382.24|385.04|382.24|385.04|382.24|0
1656042810000|2022-06-24 03:53:30|384.98|382.18|384.98|382.18|384.98|382.18|384.98|382.18|0
1656042820000|2022-06-24 03:53:40|385.04|382.24|385.04|382.24|385.04|382.24|385.04|382.24|0
1656042830000|2022-06-24 03:53:50|385.17|382.37|385.17|382.37|385.17|382.37|385.17|382.37|0
1656042840000|2022-06-24 03:54:00|385.11|382.31|385.11|382.31|385.11|382.31|385.11|382.31|0
1656042850000|2022-06-24 03:54:10|385.17|382.37|385.11|382.31|385.17|382.37|385.11|382.31|0
1656042860000|2022-06-24 03:54:20|385.17|382.37|385.17|382.37|385.17|382.37|385.17|382.37|0
1656042880000|2022-06-24 03:54:40|385.31|382.51|385.17|382.37|385.31|382.51|385.17|382.37|0
1656042890000|2022-06-24 03:54:50|385.11|382.31|385.17|382.37|385.17|382.37|385.11|382.31|0
1656042900000|2022-06-24 03:55:00|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1656042910000|2022-06-24 03:55:10|385.44|382.64|385.38|382.58|385.44|382.64|385.31|382.51|0
1656042920000|2022-06-24 03:55:20|385.31|382.51|385.44|382.64|385.51|382.71|385.31|382.51|0
1656042930000|2022-06-24 03:55:30|385.51|382.71|385.44|382.64|385.51|382.71|385.44|382.64|0
1656042940000|2022-06-24 03:55:40|385.38|382.58|385.31|382.51|385.38|382.58|385.31|382.51|0
1656042950000|2022-06-24 03:55:50|385.17|382.37|385.24|382.44|385.24|382.44|385.17|382.37|0
1656042960000|2022-06-24 03:56:00|385.11|382.31|385.11|382.31|385.11|382.31|385.11|382.31|0
1656042980000|2022-06-24 03:56:20|385.17|382.37|385.17|382.37|385.17|382.37|385.17|382.37|0
1656043030000|2022-06-24 03:57:10|385.24|382.44|385.24|382.44|385.24|382.44|385.24|382.44|0
1656043040000|2022-06-24 03:57:20|385.31|382.51|385.24|382.44|385.31|382.51|385.17|382.37|0
1656043050000|2022-06-24 03:57:30|385.31|382.51|385.24|382.44|385.31|382.51|385.24|382.44|0
1656043070000|2022-06-24 03:57:50|385.31|382.51|385.24|382.44|385.31|382.51|385.17|382.37|0
1656043080000|2022-06-24 03:58:00|385.31|382.51|385.31|382.51|385.44|382.64|385.31|382.51|0
1656043090000|2022-06-24 03:58:10|385.38|382.58|385.31|382.51|385.38|382.58|385.31|382.51|0
1656043110000|2022-06-24 03:58:30|385.38|382.58|385.38|382.58|385.38|382.58|385.38|382.58|0
1656043120000|2022-06-24 03:58:40|385.44|382.64|385.44|382.64|385.44|382.64|385.44|382.64|0
1656043140000|2022-06-24 03:59:00|385.58|382.78|385.71|382.91|385.71|382.91|385.58|382.78|0
1656043170000|2022-06-24 03:59:30|385.58|382.78|385.58|382.78|385.58|382.78|385.58|382.78|0
1656043180000|2022-06-24 03:59:40|385.71|382.91|385.85|383.05|385.85|383.05|385.71|382.91|0
1656043190000|2022-06-24 03:59:50|385.92|383.12|385.58|382.78|385.92|383.12|385.31|382.51|0
1656043200000|2022-06-24 04:00:00|385.65|382.85|385.58|382.78|385.65|382.85|385.58|382.78|0
1656043210000|2022-06-24 04:00:10|385.65|382.85|385.78|382.98|385.78|382.98|385.65|382.85|0
1656043220000|2022-06-24 04:00:20|385.84|383.04|385.71|382.91|385.84|383.04|385.71|382.91|0
1656043230000|2022-06-24 04:00:30|385.58|382.78|385.58|382.78|385.71|382.91|385.58|382.78|0
1656043240000|2022-06-24 04:00:40|385.71|382.91|385.71|382.91|385.71|382.91|385.71|382.91|0
1656043250000|2022-06-24 04:00:50|385.78|382.98|385.78|382.98|385.78|382.98|385.78|382.98|0
1656043260000|2022-06-24 04:01:00|385.84|383.04|385.71|382.91|385.84|383.04|385.71|382.91|0
1656043270000|2022-06-24 04:01:10|385.58|382.78|385.58|382.78|385.58|382.78|385.58|382.78|0
1656043290000|2022-06-24 04:01:30|385.44|382.64|385.44|382.64|385.44|382.64|385.44|382.64|0
1656043300000|2022-06-24 04:01:40|385.51|382.71|385.51|382.71|385.51|382.71|385.44|382.64|0
1656043310000|2022-06-24 04:01:50|385.44|382.64|385.38|382.58|385.44|382.64|385.38|382.58|0
1656043320000|2022-06-24 04:02:00|385.51|382.71|385.51|382.71|385.57|382.77|385.51|382.71|0
1656043330000|2022-06-24 04:02:10|385.57|382.77|385.57|382.77|385.57|382.77|385.57|382.77|0
1656043350000|2022-06-24 04:02:30|385.64|382.84|385.57|382.77|385.64|382.84|385.57|382.77|0
1656043370000|2022-06-24 04:02:50|385.51|382.71|385.44|382.64|385.51|382.71|385.44|382.64|0
1656043380000|2022-06-24 04:03:00|385.51|382.71|385.44|382.64|385.51|382.71|385.44|382.64|0
1656043390000|2022-06-24 04:03:10|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1656043400000|2022-06-24 04:03:20|385.24|382.44|385.31|382.51|385.31|382.51|385.24|382.44|0
1656043410000|2022-06-24 04:03:30|385.24|382.44|385.17|382.37|385.24|382.44|385.17|382.37|0
1656043420000|2022-06-24 04:03:40|385.24|382.44|385.3|382.5|385.31|382.51|385.24|382.44|0
1656043430000|2022-06-24 04:03:50|385.24|382.44|385.17|382.37|385.24|382.44|385.17|382.37|0
1656043440000|2022-06-24 04:04:00|385.24|382.44|384.84|382.04|385.24|382.44|384.77|381.97|0
1656043450000|2022-06-24 04:04:10|384.63|381.83|384.63|381.83|384.63|381.83|384.63|381.83|0
1656043460000|2022-06-24 04:04:20|384.7|381.9|384.03|381.23|384.7|381.9|384.03|381.23|0
1656043470000|2022-06-24 04:04:30|383.96|381.16|383.56|380.76|383.96|381.16|383.56|380.76|0
1656043480000|2022-06-24 04:04:40|383.69|380.89|383.76|380.96|383.83|381.03|383.69|380.89|0
1656043490000|2022-06-24 04:04:50|383.83|381.03|383.83|381.03|383.83|381.03|383.83|381.03|0
1656043500000|2022-06-24 04:05:00|383.9|381.1|383.56|380.76|383.9|381.1|383.56|380.76|0
1656043510000|2022-06-24 04:05:10|383.76|380.96|383.76|380.96|383.76|380.96|383.69|380.89|0
1656043520000|2022-06-24 04:05:20|383.83|381.03|383.9|381.1|383.9|381.1|383.83|381.03|0
1656043530000|2022-06-24 04:05:30|383.96|381.16|383.96|381.16|383.96|381.16|383.96|381.16|0
1656043540000|2022-06-24 04:05:40|383.9|381.1|383.96|381.16|383.96|381.16|383.83|381.03|0
1656043550000|2022-06-24 04:05:50|383.83|381.03|383.69|380.89|383.83|381.03|383.69|380.89|0
1656043560000|2022-06-24 04:06:00|383.56|380.76|383.56|380.76|383.56|380.76|383.56|380.76|0
1656043570000|2022-06-24 04:06:10|383.29|380.49|383.56|380.76|383.56|380.76|383.29|380.49|0
1656043580000|2022-06-24 04:06:20|383.49|380.69|383.29|380.49|383.49|380.69|383.29|380.49|0
1656043600000|2022-06-24 04:06:40|383.42|380.62|383.29|380.49|383.42|380.62|383.29|380.49|0
1656043610000|2022-06-24 04:06:50|383.36|380.56|383.36|380.56|383.36|380.56|383.29|380.49|0
1656043620000|2022-06-24 04:07:00|383.29|380.49|383.29|380.49|383.29|380.49|383.29|380.49|0
1656043640000|2022-06-24 04:07:20|383.15|380.35|383.15|380.35|383.15|380.35|383.15|380.35|0
1656043650000|2022-06-24 04:07:30|383.22|380.42|383.56|380.76|383.56|380.76|383.22|380.42|0
1656043660000|2022-06-24 04:07:40|383.42|380.62|383.42|380.62|383.42|380.62|383.42|380.62|0
1656043670000|2022-06-24 04:07:50|383.49|380.69|383.49|380.69|383.49|380.69|383.49|380.69|0
1656043680000|2022-06-24 04:08:00|383.56|380.76|383.56|380.76|383.56|380.76|383.42|380.62|0
1656043690000|2022-06-24 04:08:10|383.69|380.89|383.69|380.89|383.69|380.89|383.69|380.89|0
1656043700000|2022-06-24 04:08:20|383.89|381.09|383.82|381.02|383.89|381.09|383.82|381.02|0
1656043710000|2022-06-24 04:08:30|383.76|380.96|383.89|381.09|383.89|381.09|383.76|380.96|0
1656043720000|2022-06-24 04:08:40|383.96|381.16|383.96|381.16|383.96|381.16|383.89|381.09|0
1656043730000|2022-06-24 04:08:50|383.89|381.09|383.82|381.02|383.89|381.09|383.82|381.02|0
1656043740000|2022-06-24 04:09:00|383.89|381.09|383.96|381.16|383.96|381.16|383.82|381.02|0
1656043750000|2022-06-24 04:09:10|383.82|381.02|383.89|381.09|383.89|381.09|383.82|381.02|0
1656043760000|2022-06-24 04:09:20|383.76|380.96|383.76|380.96|383.76|380.96|383.76|380.96|0
1656043770000|2022-06-24 04:09:30|383.69|380.89|383.69|380.89|383.69|380.89|383.69|380.89|0
1656043780000|2022-06-24 04:09:40|383.56|380.76|383.29|380.49|383.56|380.76|383.29|380.49|0
1656043790000|2022-06-24 04:09:50|383.42|380.62|383.42|380.62|383.42|380.62|383.36|380.56|0
1656043800000|2022-06-24 04:10:00|383.49|380.69|383.49|380.69|383.49|380.69|383.49|380.69|0
1656043810000|2022-06-24 04:10:10|383.56|380.76|383.69|380.89|383.76|380.96|383.56|380.76|0
1656043820000|2022-06-24 04:10:20|383.76|380.96|383.82|381.02|383.82|381.02|383.76|380.96|0
1656043830000|2022-06-24 04:10:30|383.76|380.96|383.76|380.96|383.82|381.02|383.76|380.96|0
1656043840000|2022-06-24 04:10:40|383.82|381.02|383.69|380.89|383.82|381.02|383.69|380.89|0
1656043850000|2022-06-24 04:10:50|383.82|381.02|383.82|381.02|383.82|381.02|383.82|381.02|0
1656043860000|2022-06-24 04:11:00|383.69|380.89|383.69|380.89|383.76|380.96|383.69|380.89|0
1656043870000|2022-06-24 04:11:10|383.56|380.76|383.56|380.76|383.56|380.76|383.49|380.69|0
1656043880000|2022-06-24 04:11:20|383.49|380.69|383.56|380.76|383.56|380.76|383.49|380.69|0
1656043890000|2022-06-24 04:11:30|383.62|380.82|383.56|380.76|383.69|380.89|383.56|380.76|0
1656043900000|2022-06-24 04:11:40|383.49|380.69|383.49|380.69|383.49|380.69|383.49|380.69|0
1656043920000|2022-06-24 04:12:00|383.69|380.89|383.69|380.89|383.69|380.89|383.69|380.89|0
1656043930000|2022-06-24 04:12:10|383.42|380.62|383.36|380.56|383.42|380.62|383.36|380.56|0
1656043940000|2022-06-24 04:12:20|383.29|380.49|383.42|380.62|383.42|380.62|383.29|380.49|0
1656043950000|2022-06-24 04:12:30|383.36|380.56|383.36|380.56|383.42|380.62|383.36|380.56|0
1656043960000|2022-06-24 04:12:40|383.15|380.35|382.88|380.08|383.15|380.35|382.88|380.08|0
1656043970000|2022-06-24 04:12:50|382.82|380.02|382.69|379.89|382.82|380.02|382.69|379.89|0
1656043980000|2022-06-24 04:13:00|382.75|379.95|382.82|380.02|382.88|380.08|382.75|379.95|0
1656043990000|2022-06-24 04:13:10|382.88|380.08|382.88|380.08|382.88|380.08|382.88|380.08|0
1656044000000|2022-06-24 04:13:20|383.02|380.22|383.09|380.29|383.09|380.29|383.02|380.22|0
1656044010000|2022-06-24 04:13:30|383.15|380.35|383.09|380.29|383.15|380.35|383.02|380.22|0
1656044020000|2022-06-24 04:13:40|383.15|380.35|383.29|380.49|383.29|380.49|383.15|380.35|0
1656044030000|2022-06-24 04:13:50|383.15|380.35|383.22|380.42|383.22|380.42|383.15|380.35|0
1656044040000|2022-06-24 04:14:00|383.29|380.49|383.42|380.62|383.42|380.62|383.29|380.49|0
1656044050000|2022-06-24 04:14:10|383.36|380.56|383.22|380.42|383.36|380.56|383.15|380.35|0
1656044060000|2022-06-24 04:14:20|383.36|380.56|383.29|380.49|383.36|380.56|383.29|380.49|0
1656044070000|2022-06-24 04:14:30|383.36|380.56|383.29|380.49|383.36|380.56|383.29|380.49|0
1656044080000|2022-06-24 04:14:40|383.36|380.56|383.15|380.35|383.42|380.62|383.15|380.35|0
1656044090000|2022-06-24 04:14:50|383.29|380.49|383.42|380.62|383.42|380.62|383.29|380.49|0
1656044100000|2022-06-24 04:15:00|383.29|380.49|383.15|380.35|383.29|380.49|383.15|380.35|0
1656044110000|2022-06-24 04:15:10|383.02|380.22|382.82|380.02|383.02|380.22|382.82|380.02|0
1656044120000|2022-06-24 04:15:20|382.88|380.08|383.02|380.22|383.02|380.22|382.88|380.08|0
1656044130000|2022-06-24 04:15:30|382.48|379.68|382.42|379.62|382.48|379.68|382.42|379.62|0
1656044140000|2022-06-24 04:15:40|382.35|379.55|382.28|379.48|382.35|379.55|382.21|379.41|0
1656044150000|2022-06-24 04:15:50|382.35|379.55|382.28|379.48|382.35|379.55|382.28|379.48|0
1656044160000|2022-06-24 04:16:00|382.35|379.55|382.28|379.48|382.35|379.55|382.21|379.41|0
1656044170000|2022-06-24 04:16:10|382.21|379.41|382.21|379.41|382.28|379.48|382.21|379.41|0
1656044180000|2022-06-24 04:16:20|381.48|378.68|381.28|378.48|381.48|378.68|381.28|378.48|0
1656044190000|2022-06-24 04:16:30|381.14|378.34|381.08|378.28|381.21|378.41|381.08|378.28|0
1656044200000|2022-06-24 04:16:40|381.21|378.41|381.28|378.48|381.28|378.48|381.21|378.41|0
1656044210000|2022-06-24 04:16:50|381.01|378.21|381.01|378.21|381.01|378.21|381.01|378.21|0
1656044220000|2022-06-24 04:17:00|380.88|378.08|380.34|377.54|380.88|378.08|379.94|377.14|0
1656044230000|2022-06-24 04:17:10|380.48|377.68|380.41|377.61|380.48|377.68|380.34|377.54|0
1656044240000|2022-06-24 04:17:20|380.61|377.81|380.88|378.08|380.88|378.08|380.61|377.81|0
1656044250000|2022-06-24 04:17:30|380.48|377.68|380.48|377.68|380.48|377.68|380.34|377.54|0
1656044260000|2022-06-24 04:17:40|380.34|377.54|380.01|377.21|380.34|377.54|380.01|377.21|0
1656044270000|2022-06-24 04:17:50|380.08|377.28|380.15|377.35|380.15|377.35|380.08|377.28|0
1656044280000|2022-06-24 04:18:00|380.08|377.28|380.08|377.28|380.08|377.28|379.94|377.14|0
1656044290000|2022-06-24 04:18:10|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1656044300000|2022-06-24 04:18:20|380.08|377.28|380.01|377.21|380.08|377.28|380.01|377.21|0
1656044310000|2022-06-24 04:18:30|380.08|377.28|380.21|377.41|380.21|377.41|380.08|377.28|0
1656044320000|2022-06-24 04:18:40|380.08|377.28|380.21|377.41|380.21|377.41|380.08|377.28|0
1656044330000|2022-06-24 04:18:50|380.28|377.48|380.34|377.54|380.34|377.54|380.28|377.48|0
1656044340000|2022-06-24 04:19:00|380.28|377.48|380.34|377.54|380.34|377.54|380.21|377.41|0
1656044350000|2022-06-24 04:19:10|380.01|377.21|380.01|377.21|380.01|377.21|380.01|377.21|0
1656044360000|2022-06-24 04:19:20|380.08|377.28|380.14|377.34|380.14|377.34|380.01|377.21|0
1656044370000|2022-06-24 04:19:30|379.94|377.14|380.08|377.28|380.08|377.28|379.94|377.14|0
1656044380000|2022-06-24 04:19:40|380.21|377.41|380.21|377.41|380.21|377.41|380.21|377.41|0
1656044390000|2022-06-24 04:19:50|380.07|377.27|380.07|377.27|380.14|377.34|380.07|377.27|0
1656044400000|2022-06-24 04:20:00|380.14|377.34|380.21|377.41|380.34|377.54|380.14|377.34|0
1656044410000|2022-06-24 04:20:10|380.28|377.48|380.21|377.41|380.34|377.54|380.21|377.41|0
1656044420000|2022-06-24 04:20:20|380.01|377.21|379.74|376.94|380.21|377.41|379.74|376.94|0
1656044430000|2022-06-24 04:20:30|379.88|377.08|380.01|377.21|380.01|377.21|379.88|377.08|0
1656044440000|2022-06-24 04:20:40|380.07|377.27|379.81|377.01|380.07|377.27|379.81|377.01|0
1656044450000|2022-06-24 04:20:50|379.88|377.08|379.41|376.61|379.88|377.08|379.34|376.54|0
1656044460000|2022-06-24 04:21:00|379.48|376.68|379.81|377.01|379.81|377.01|379.48|376.68|0
1656044470000|2022-06-24 04:21:10|379.88|377.08|379.81|377.01|380.01|377.21|379.81|377.01|0
1656044480000|2022-06-24 04:21:20|379.74|376.94|379.54|376.74|379.74|376.94|379.48|376.68|0
1656044490000|2022-06-24 04:21:30|379.61|376.81|379.81|377.01|379.81|377.01|379.61|376.81|0
1656044500000|2022-06-24 04:21:40|379.67|376.87|379.67|376.87|379.67|376.87|379.67|376.87|0
1656044510000|2022-06-24 04:21:50|379.74|376.94|379.67|376.87|379.74|376.94|379.67|376.87|0
1656044520000|2022-06-24 04:22:00|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1656044550000|2022-06-24 04:22:30|379.41|376.61|379.41|376.61|379.41|376.61|379.27|376.47|0
1656044560000|2022-06-24 04:22:40|379.48|376.68|379.54|376.74|379.54|376.74|379.41|376.61|0
1656044570000|2022-06-24 04:22:50|379.41|376.61|379.41|376.61|379.41|376.61|379.41|376.61|0
1656044580000|2022-06-24 04:23:00|379.48|376.68|379.41|376.61|379.48|376.68|379.41|376.61|0
1656044590000|2022-06-24 04:23:10|379.27|376.47|379.27|376.47|379.27|376.47|379.21|376.41|0
1656044600000|2022-06-24 04:23:20|378.94|376.14|378.61|375.81|378.94|376.14|378.61|375.81|0
1656044610000|2022-06-24 04:23:30|378.34|375.54|378.55|375.75|378.61|375.81|378.34|375.54|0
1656044620000|2022-06-24 04:23:40|378.48|375.68|378.61|375.81|378.61|375.81|378.48|375.68|0
1656044630000|2022-06-24 04:23:50|378.48|375.68|378.48|375.68|378.48|375.68|378.48|375.68|0
1656044640000|2022-06-24 04:24:00|378.34|375.54|378.21|375.41|378.48|375.68|378.21|375.41|0
1656044650000|2022-06-24 04:24:10|378.34|375.54|378.34|375.54|378.34|375.54|378.34|375.54|0
1656044660000|2022-06-24 04:24:20|378.41|375.61|378.48|375.68|378.48|375.68|378.41|375.61|0
1656044670000|2022-06-24 04:24:30|377.94|375.14|377.94|375.14|377.94|375.14|377.94|375.14|0
1656044680000|2022-06-24 04:24:40|377.81|375.01|377.81|375.01|377.88|375.08|377.55|374.75|0
1656044690000|2022-06-24 04:24:50|377.88|375.08|377.94|375.14|377.94|375.14|377.88|375.08|0
1656044700000|2022-06-24 04:25:00|378.08|375.28|378.08|375.28|378.21|375.41|378.08|375.28|0
1656044720000|2022-06-24 04:25:20|378.15|375.35|378.34|375.54|378.34|375.54|378.15|375.35|0
1656044730000|2022-06-24 04:25:30|378.41|375.61|378.34|375.54|378.41|375.61|378.34|375.54|0
1656044740000|2022-06-24 04:25:40|378.48|375.68|378.54|375.74|378.54|375.74|378.48|375.68|0
1656044750000|2022-06-24 04:25:50|378.61|375.81|377.94|375.14|378.61|375.81|377.94|375.14|0
1656044760000|2022-06-24 04:26:00|378.01|375.21|378.08|375.28|378.08|375.28|378.01|375.21|0
1656044770000|2022-06-24 04:26:10|378.28|375.48|378.28|375.48|378.28|375.48|378.28|375.48|0
1656044780000|2022-06-24 04:26:20|378.21|375.41|378.48|375.68|378.48|375.68|378.21|375.41|0
1656044790000|2022-06-24 04:26:30|378.61|375.81|378.48|375.68|378.61|375.81|378.34|375.54|0
1656044800000|2022-06-24 04:26:40|378.61|375.81|378.74|375.94|378.74|375.94|378.61|375.81|0
1656044810000|2022-06-24 04:26:50|378.68|375.88|378.61|375.81|378.68|375.88|378.61|375.81|0
1656044820000|2022-06-24 04:27:00|378.47|375.67|378.61|375.81|378.61|375.81|378.47|375.67|0
1656044850000|2022-06-24 04:27:30|378.54|375.74|378.68|375.88|378.68|375.88|378.54|375.74|0
1656044860000|2022-06-24 04:27:40|378.61|375.81|378.74|375.94|378.81|376.01|378.61|375.81|0
1656044870000|2022-06-24 04:27:50|378.81|376.01|378.81|376.01|378.81|376.01|378.81|376.01|0
1656044880000|2022-06-24 04:28:00|378.74|375.94|378.61|375.81|378.74|375.94|378.61|375.81|0
1656044890000|2022-06-24 04:28:10|378.68|375.88|378.68|375.88|378.68|375.88|378.61|375.81|0
1656044900000|2022-06-24 04:28:20|378.74|375.94|378.87|376.07|378.87|376.07|378.74|375.94|0
1656044910000|2022-06-24 04:28:30|378.81|376.01|378.81|376.01|378.81|376.01|378.81|376.01|0
1656044920000|2022-06-24 04:28:40|378.74|375.94|378.87|376.07|378.87|376.07|378.68|375.88|0
1656044930000|2022-06-24 04:28:50|379.01|376.21|379.01|376.21|379.01|376.21|378.87|376.07|0
1656044940000|2022-06-24 04:29:00|379.08|376.28|379.27|376.47|379.27|376.47|379.08|376.28|0
1656044950000|2022-06-24 04:29:10|379.34|376.54|379.14|376.34|379.34|376.54|379.08|376.28|0
1656044960000|2022-06-24 04:29:20|379.21|376.41|379.21|376.41|379.27|376.47|379.21|376.41|0
1656044970000|2022-06-24 04:29:30|379.14|376.34|379.14|376.34|379.14|376.34|379.14|376.34|0
1656044980000|2022-06-24 04:29:40|379.21|376.41|379.14|376.34|379.27|376.47|379.14|376.34|0
1656044990000|2022-06-24 04:29:50|379.27|376.47|379.27|376.47|379.27|376.47|379.21|376.41|0
1656045000000|2022-06-24 04:30:00|379.21|376.41|379.21|376.41|379.34|376.54|379.21|376.41|0
1656045010000|2022-06-24 04:30:10|379.14|376.34|379.07|376.27|379.14|376.34|379.07|376.27|0
1656045020000|2022-06-24 04:30:20|379.01|376.21|379.01|376.21|379.01|376.21|379.01|376.21|0
1656045040000|2022-06-24 04:30:40|378.87|376.07|378.74|375.94|378.94|376.14|378.74|375.94|0
1656045050000|2022-06-24 04:30:50|378.68|375.88|378.61|375.81|378.74|375.94|378.61|375.81|0
1656045060000|2022-06-24 04:31:00|378.74|375.94|378.74|375.94|378.74|375.94|378.74|375.94|0
1656045080000|2022-06-24 04:31:20|378.61|375.81|378.74|375.94|378.74|375.94|378.61|375.81|0
1656045090000|2022-06-24 04:31:30|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1656045100000|2022-06-24 04:31:40|379.01|376.21|379.01|376.21|379.01|376.21|379.01|376.21|0
1656045110000|2022-06-24 04:31:50|378.68|375.88|378.61|375.81|378.68|375.88|378.54|375.74|0
1656045120000|2022-06-24 04:32:00|378.68|375.88|378.61|375.81|378.68|375.88|378.61|375.81|0
1656045130000|2022-06-24 04:32:10|378.68|375.88|378.74|375.94|378.74|375.94|378.68|375.88|0
1656045140000|2022-06-24 04:32:20|378.61|375.81|378.61|375.81|378.61|375.81|378.61|375.81|0
1656045150000|2022-06-24 04:32:30|378.47|375.67|378.47|375.67|378.47|375.67|378.47|375.67|0
1656045160000|2022-06-24 04:32:40|378.21|375.41|378.21|375.41|378.21|375.41|378.21|375.41|0
1656045170000|2022-06-24 04:32:50|378.47|375.67|378.47|375.67|378.47|375.67|378.47|375.67|0
1656045180000|2022-06-24 04:33:00|378.41|375.61|378.28|375.48|378.41|375.61|378.28|375.48|0
1656045190000|2022-06-24 04:33:10|378.21|375.41|378.21|375.41|378.21|375.41|378.21|375.41|0
1656045200000|2022-06-24 04:33:20|378.34|375.54|378.47|375.67|378.47|375.67|378.34|375.54|0
1656045210000|2022-06-24 04:33:30|378.41|375.61|378.87|376.07|378.87|376.07|378.41|375.61|0
1656045220000|2022-06-24 04:33:40|378.47|375.67|378.61|375.81|378.74|375.94|378.47|375.67|0
1656045230000|2022-06-24 04:33:50|378.67|375.87|378.67|375.87|378.67|375.87|378.67|375.87|0
1656045240000|2022-06-24 04:34:00|378.47|375.67|378.47|375.67|378.54|375.74|378.47|375.67|0
1656045270000|2022-06-24 04:34:30|378.54|375.74|378.21|375.41|378.54|375.74|378.21|375.41|0
1656045280000|2022-06-24 04:34:40|378.28|375.48|378.28|375.48|378.28|375.48|378.21|375.41|0
1656045290000|2022-06-24 04:34:50|378.21|375.41|378.28|375.48|378.28|375.48|378.21|375.41|0
1656045300000|2022-06-24 04:35:00|378.21|375.41|378.07|375.27|378.21|375.41|378.07|375.27|0
1656045320000|2022-06-24 04:35:20|378.01|375.21|378.07|375.27|378.07|375.27|378.01|375.21|0
1656045330000|2022-06-24 04:35:30|378.01|375.21|378.21|375.41|378.21|375.41|378.01|375.21|0
1656045340000|2022-06-24 04:35:40|378.14|375.34|378.07|375.27|378.14|375.34|378.07|375.27|0
1656045350000|2022-06-24 04:35:50|378.01|375.21|378.01|375.21|378.01|375.21|378.01|375.21|0
1656045360000|2022-06-24 04:36:00|378.07|375.27|378.07|375.27|378.07|375.27|378.01|375.21|0
1656045370000|2022-06-24 04:36:10|377.94|375.14|377.94|375.14|377.94|375.14|377.94|375.14|0
1656045380000|2022-06-24 04:36:20|378.27|375.47|378.27|375.47|378.27|375.47|378.21|375.41|0
1656045390000|2022-06-24 04:36:30|378.34|375.54|378.21|375.41|378.34|375.54|378.21|375.41|0
1656045400000|2022-06-24 04:36:40|378.34|375.54|378.34|375.54|378.34|375.54|378.34|375.54|0
1656045420000|2022-06-24 04:37:00|378.21|375.41|378.07|375.27|378.21|375.41|378.07|375.27|0
1656045440000|2022-06-24 04:37:20|378.21|375.41|378.21|375.41|378.21|375.41|378.21|375.41|0
1656045450000|2022-06-24 04:37:30|377.94|375.14|377.94|375.14|378.01|375.21|377.94|375.14|0
1656045460000|2022-06-24 04:37:40|378.01|375.21|378.14|375.34|378.14|375.34|378.01|375.21|0
1656045470000|2022-06-24 04:37:50|378.21|375.41|378.14|375.34|378.21|375.41|378.07|375.27|0
1656045480000|2022-06-24 04:38:00|378.07|375.27|378.07|375.27|378.07|375.27|378.07|375.27|0
1656045500000|2022-06-24 04:38:20|378.2|375.4|378.27|375.47|378.34|375.54|378.2|375.4|0
1656045510000|2022-06-24 04:38:30|378.41|375.61|378.34|375.54|378.47|375.67|378.34|375.54|0
1656045520000|2022-06-24 04:38:40|378.47|375.67|378.47|375.67|378.54|375.74|378.47|375.67|0
1656045530000|2022-06-24 04:38:50|378.6|375.8|378.41|375.61|378.6|375.8|378.41|375.61|0
1656045540000|2022-06-24 04:39:00|378.47|375.67|378.41|375.61|378.47|375.67|378.41|375.61|0
1656045550000|2022-06-24 04:39:10|378.54|375.74|378.6|375.8|378.6|375.8|378.54|375.74|0
1656045560000|2022-06-24 04:39:20|378.74|375.94|378.87|376.07|378.87|376.07|378.74|375.94|0
1656045570000|2022-06-24 04:39:30|379|376.2|379|376.2|379.14|376.34|379|376.2|0
1656045580000|2022-06-24 04:39:40|379.07|376.27|379|376.2|379.07|376.27|379|376.2|0
1656045590000|2022-06-24 04:39:50|378.94|376.14|379|376.2|379|376.2|378.94|376.14|0
1656045600000|2022-06-24 04:40:00|379.13|376.33|379.34|376.54|379.34|376.54|379.13|376.33|0
1656045610000|2022-06-24 04:40:10|379.27|376.47|379.07|376.27|379.27|376.47|379.07|376.27|0
1656045620000|2022-06-24 04:40:20|379.2|376.4|379.27|376.47|379.34|376.54|379.2|376.4|0
1656045630000|2022-06-24 04:40:30|379.13|376.33|379.27|376.47|379.27|376.47|379.13|376.33|0
1656045640000|2022-06-24 04:40:40|379.13|376.33|379.27|376.47|379.27|376.47|379.13|376.33|0
1656045650000|2022-06-24 04:40:50|379.2|376.4|379.13|376.33|379.2|376.4|379.13|376.33|0
1656045660000|2022-06-24 04:41:00|379.2|376.4|379.34|376.54|379.34|376.54|379.2|376.4|0
1656045670000|2022-06-24 04:41:10|379.27|376.47|379.34|376.54|379.34|376.54|379.2|376.4|0
1656045680000|2022-06-24 04:41:20|379.4|376.6|379.4|376.6|379.47|376.67|379.4|376.6|0
1656045690000|2022-06-24 04:41:30|379.27|376.47|379.34|376.54|379.4|376.6|379.27|376.47|0
1656045700000|2022-06-24 04:41:40|379.47|376.67|379.47|376.67|379.47|376.67|379.4|376.6|0
1656045720000|2022-06-24 04:42:00|379.53|376.73|379.53|376.73|379.53|376.73|379.4|376.6|0
1656045730000|2022-06-24 04:42:10|379.47|376.67|379.47|376.67|379.47|376.67|379.47|376.67|0
1656045740000|2022-06-24 04:42:20|379.53|376.73|379.4|376.6|379.53|376.73|379.4|376.6|0
1656045750000|2022-06-24 04:42:30|379.27|376.47|379.34|376.54|379.34|376.54|379.27|376.47|0
1656045760000|2022-06-24 04:42:40|379.4|376.6|379.53|376.73|379.53|376.73|379.4|376.6|0
1656045770000|2022-06-24 04:42:50|379.4|376.6|379.27|376.47|379.4|376.6|379.27|376.47|0
1656045780000|2022-06-24 04:43:00|379.13|376.33|379.13|376.33|379.13|376.33|379.13|376.33|0
1656045800000|2022-06-24 04:43:20|379.2|376.4|379.27|376.47|379.27|376.47|379.2|376.4|0
1656045820000|2022-06-24 04:43:40|379.13|376.33|379.13|376.33|379.13|376.33|379.13|376.33|0
1656045840000|2022-06-24 04:44:00|379|376.2|379|376.2|379|376.2|379|376.2|0
1656045850000|2022-06-24 04:44:10|379.13|376.33|379|376.2|379.13|376.33|379|376.2|0
1656045860000|2022-06-24 04:44:20|379.13|376.33|379|376.2|379.13|376.33|379|376.2|0
1656045870000|2022-06-24 04:44:30|379.07|376.27|379|376.2|379.13|376.33|379|376.2|0
1656045880000|2022-06-24 04:44:40|379.07|376.27|379.07|376.27|379.13|376.33|379.07|376.27|0
1656045890000|2022-06-24 04:44:50|379.13|376.33|379.13|376.33|379.13|376.33|379.13|376.33|0
1656045900000|2022-06-24 04:45:00|379.07|376.27|379.13|376.33|379.13|376.33|379|376.2|0
1656045910000|2022-06-24 04:45:10|379.27|376.47|379.2|376.4|379.27|376.47|379.2|376.4|0
1656045920000|2022-06-24 04:45:20|379.13|376.33|379.2|376.4|379.2|376.4|379.13|376.33|0
1656045930000|2022-06-24 04:45:30|379.27|376.47|379.27|376.47|379.27|376.47|379.2|376.4|0
1656045940000|2022-06-24 04:45:40|379.13|376.33|379.2|376.4|379.2|376.4|379.13|376.33|0
1656045950000|2022-06-24 04:45:50|379.13|376.33|379.2|376.4|379.2|376.4|379.13|376.33|0
1656045960000|2022-06-24 04:46:00|379.27|376.47|379.13|376.33|379.27|376.47|379.13|376.33|0
1656045970000|2022-06-24 04:46:10|379.2|376.4|379.27|376.47|379.27|376.47|379.2|376.4|0
1656045980000|2022-06-24 04:46:20|379.13|376.33|379.13|376.33|379.13|376.33|379.13|376.33|0
1656046000000|2022-06-24 04:46:40|379.07|376.27|379.07|376.27|379.07|376.27|379.07|376.27|0
1656046010000|2022-06-24 04:46:50|379.2|376.4|379.2|376.4|379.2|376.4|379.2|376.4|0
1656046020000|2022-06-24 04:47:00|379.27|376.47|379.4|376.6|379.4|376.6|379.27|376.47|0
1656046030000|2022-06-24 04:47:10|379.47|376.67|379.4|376.6|379.47|376.67|379.4|376.6|0
1656046040000|2022-06-24 04:47:20|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1656046070000|2022-06-24 04:47:50|379.4|376.6|379.4|376.6|379.4|376.6|379.4|376.6|0
1656046080000|2022-06-24 04:48:00|379.47|376.67|379.4|376.6|379.47|376.67|379.4|376.6|0
1656046130000|2022-06-24 04:48:50|379.33|376.53|379.13|376.33|379.33|376.53|379.13|376.33|0
1656046140000|2022-06-24 04:49:00|379.2|376.4|379.26|376.46|379.26|376.46|379.2|376.4|0
1656046150000|2022-06-24 04:49:10|379.4|376.6|379.4|376.6|379.4|376.6|379.4|376.6|0
1656046160000|2022-06-24 04:49:20|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1656046170000|2022-06-24 04:49:30|379.4|376.6|379.4|376.6|379.4|376.6|379.4|376.6|0
1656046180000|2022-06-24 04:49:40|379.26|376.46|379.26|376.46|379.26|376.46|379.26|376.46|0
1656046190000|2022-06-24 04:49:50|379.33|376.53|379.33|376.53|379.33|376.53|379.33|376.53|0
1656046200000|2022-06-24 04:50:00|379.53|376.73|379.47|376.67|379.53|376.73|379.4|376.6|0
1656046210000|2022-06-24 04:50:10|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1656046230000|2022-06-24 04:50:30|379.4|376.6|379.47|376.67|379.47|376.67|379.4|376.6|0
1656046240000|2022-06-24 04:50:40|379.53|376.73|379.4|376.6|379.53|376.73|379.4|376.6|0
1656046250000|2022-06-24 04:50:50|379.33|376.53|379.33|376.53|379.33|376.53|379.33|376.53|0
1656046260000|2022-06-24 04:51:00|379.4|376.6|379.4|376.6|379.4|376.6|379.4|376.6|0
1656046300000|2022-06-24 04:51:40|379.33|376.53|379.4|376.6|379.4|376.6|379.33|376.53|0
1656046330000|2022-06-24 04:52:10|379.26|376.46|379.26|376.46|379.26|376.46|379.26|376.46|0
1656046340000|2022-06-24 04:52:20|379.33|376.53|379.26|376.46|379.4|376.6|379.26|376.46|0
1656046380000|2022-06-24 04:53:00|379.47|376.67|379.53|376.73|379.53|376.73|379.47|376.67|0
1656046410000|2022-06-24 04:53:30|379.6|376.8|379.66|376.86|379.66|376.86|379.6|376.8|0
1656046420000|2022-06-24 04:53:40|379.46|376.66|379.53|376.73|379.53|376.73|379.46|376.66|0
1656046450000|2022-06-24 04:54:10|379.6|376.8|379.4|376.6|379.66|376.86|379.4|376.6|0
1656046460000|2022-06-24 04:54:20|379.26|376.46|379.2|376.4|379.26|376.46|379.2|376.4|0
1656046470000|2022-06-24 04:54:30|379.26|376.46|378.86|376.06|379.26|376.46|378.86|376.06|0
1656046480000|2022-06-24 04:54:40|378.8|376|378.86|376.06|378.86|376.06|378.73|375.93|0
1656046500000|2022-06-24 04:55:00|378.8|376|378.8|376|378.8|376|378.8|376|0
1656046510000|2022-06-24 04:55:10|378.93|376.13|379|376.2|379|376.2|378.93|376.13|0
1656046520000|2022-06-24 04:55:20|378.93|376.13|378.86|376.06|378.93|376.13|378.86|376.06|0
1656046530000|2022-06-24 04:55:30|378.8|376|378.8|376|378.8|376|378.8|376|0
1656046540000|2022-06-24 04:55:40|378.73|375.93|378.73|375.93|378.73|375.93|378.6|375.8|0
1656046550000|2022-06-24 04:55:50|378.6|375.8|378.33|375.53|378.6|375.8|378.33|375.53|0
1656046560000|2022-06-24 04:56:00|378.07|375.27|378.33|375.53|378.33|375.53|378.07|375.27|0
1656046570000|2022-06-24 04:56:10|378.2|375.4|378.2|375.4|378.2|375.4|378.2|375.4|0
1656046580000|2022-06-24 04:56:20|378.13|375.33|378.13|375.33|378.13|375.33|378.13|375.33|0
1656046590000|2022-06-24 04:56:30|378.06|375.26|378.06|375.26|378.06|375.26|378.06|375.26|0
1656046600000|2022-06-24 04:56:40|378.2|375.4|378.2|375.4|378.2|375.4|378.2|375.4|0
1656046620000|2022-06-24 04:57:00|378.06|375.26|377.93|375.13|378.06|375.26|377.93|375.13|0
1656046630000|2022-06-24 04:57:10|377.87|375.07|377.93|375.13|377.93|375.13|377.87|375.07|0
1656046640000|2022-06-24 04:57:20|377.87|375.07|377.87|375.07|377.93|375.13|377.87|375.07|0
1656046650000|2022-06-24 04:57:30|377.93|375.13|378.27|375.47|378.27|375.47|377.93|375.13|0
1656046660000|2022-06-24 04:57:40|378.2|375.4|378.13|375.33|378.2|375.4|378.13|375.33|0
1656046670000|2022-06-24 04:57:50|378.2|375.4|378.2|375.4|378.2|375.4|378.13|375.33|0
1656046680000|2022-06-24 04:58:00|378.27|375.47|378.33|375.53|378.33|375.53|378.27|375.47|0
1656046700000|2022-06-24 04:58:20|378.4|375.6|378.4|375.6|378.4|375.6|378.4|375.6|0
1656046710000|2022-06-24 04:58:30|378.27|375.47|378.27|375.47|378.27|375.47|378.2|375.4|0
1656046720000|2022-06-24 04:58:40|378.33|375.53|378.33|375.53|378.33|375.53|378.33|375.53|0
1656046730000|2022-06-24 04:58:50|378.2|375.4|378.2|375.4|378.2|375.4|378.2|375.4|0
1656046740000|2022-06-24 04:59:00|378.27|375.47|378.46|375.66|378.46|375.66|378.27|375.47|0
1656046750000|2022-06-24 04:59:10|378.53|375.73|378.53|375.73|378.53|375.73|378.53|375.73|0
1656046760000|2022-06-24 04:59:20|378.6|375.8|378.6|375.8|378.6|375.8|378.46|375.66|0
1656046790000|2022-06-24 04:59:50|378.66|375.86|378.73|375.93|378.73|375.93|378.66|375.86|0
1656046800000|2022-06-24 05:00:00|378.6|375.8|378.6|375.8|378.66|375.86|378.27|375.47|0
1656046810000|2022-06-24 05:00:10|378.86|376.06|378.8|376|378.86|376.06|378.73|375.93|0
1656046820000|2022-06-24 05:00:20|378.86|376.06|378.93|376.13|378.99|376.19|378.73|375.93|0
1656046830000|2022-06-24 05:00:30|378.99|376.19|379.13|376.33|379.13|376.33|378.99|376.19|0
1656046840000|2022-06-24 05:00:40|379.26|376.46|379.46|376.66|379.46|376.66|379.26|376.46|0
1656046850000|2022-06-24 05:00:50|379.39|376.59|379.2|376.4|379.39|376.59|379.2|376.4|0
1656046860000|2022-06-24 05:01:00|379.26|376.46|379.33|376.53|379.33|376.53|379.2|376.4|0
1656046870000|2022-06-24 05:01:10|379.26|376.46|379.39|376.59|379.39|376.59|379.26|376.46|0
1656046880000|2022-06-24 05:01:20|379.46|376.66|379.93|377.13|379.93|377.13|379.46|376.66|0
1656046890000|2022-06-24 05:01:30|379.99|377.19|380.13|377.33|380.13|377.33|379.99|377.19|0
1656046900000|2022-06-24 05:01:40|380.19|377.39|380.19|377.39|380.33|377.53|380.13|377.33|0
1656046910000|2022-06-24 05:01:50|380.06|377.26|380.06|377.26|380.06|377.26|379.93|377.13|0
1656046920000|2022-06-24 05:02:00|379.73|376.93|379.53|376.73|379.73|376.93|379.39|376.59|0
1656046930000|2022-06-24 05:02:10|379.39|376.59|379.39|376.59|379.39|376.59|379.39|376.59|0
1656046940000|2022-06-24 05:02:20|379.26|376.46|378.99|376.19|379.26|376.46|378.99|376.19|0
1656046950000|2022-06-24 05:02:30|379.06|376.26|379.13|376.33|379.13|376.33|379.06|376.26|0
1656046960000|2022-06-24 05:02:40|379.2|376.4|378.8|376|379.2|376.4|378.8|376|0
1656046970000|2022-06-24 05:02:50|378.73|375.93|378.73|375.93|378.8|376|378.73|375.93|0
1656046980000|2022-06-24 05:03:00|378.46|375.66|378.46|375.66|378.46|375.66|378.46|375.66|0
1656046990000|2022-06-24 05:03:10|378.53|375.73|378.26|375.46|378.53|375.73|378.26|375.46|0
1656047000000|2022-06-24 05:03:20|378.06|375.26|378.26|375.46|378.26|375.46|378.06|375.26|0
1656047010000|2022-06-24 05:03:30|378.33|375.53|378.59|375.79|378.59|375.79|378.33|375.53|0
1656047020000|2022-06-24 05:03:40|378.53|375.73|378.59|375.79|378.59|375.79|378.53|375.73|0
1656047030000|2022-06-24 05:03:50|378.66|375.86|378.66|375.86|378.73|375.93|378.66|375.86|0
1656047040000|2022-06-24 05:04:00|378.59|375.79|378.73|375.93|378.73|375.93|378.53|375.73|0
1656047050000|2022-06-24 05:04:10|378.66|375.86|378.73|375.93|378.73|375.93|378.66|375.86|0
1656047060000|2022-06-24 05:04:20|378.66|375.86|379.06|376.26|379.06|376.26|378.66|375.86|0
1656047070000|2022-06-24 05:04:30|379.13|376.33|379.26|376.46|379.26|376.46|379.13|376.33|0
1656047080000|2022-06-24 05:04:40|379.19|376.39|378.99|376.19|379.19|376.39|378.99|376.19|0
1656047090000|2022-06-24 05:04:50|378.93|376.13|378.93|376.13|378.93|376.13|378.93|376.13|0
1656047100000|2022-06-24 05:05:00|378.73|375.93|378.8|376|378.86|376.06|378.73|375.93|0
1656047110000|2022-06-24 05:05:10|378.66|375.86|378.46|375.66|378.66|375.86|378.46|375.66|0
1656047120000|2022-06-24 05:05:20|378.33|375.53|378.33|375.53|378.33|375.53|378.33|375.53|0
1656047130000|2022-06-24 05:05:30|378.26|375.46|378.33|375.53|378.33|375.53|378.19|375.39|0
1656047140000|2022-06-24 05:05:40|378.53|375.73|378.4|375.6|378.53|375.73|378.4|375.6|0
1656047150000|2022-06-24 05:05:50|378.33|375.53|378.33|375.53|378.33|375.53|378.26|375.46|0
1656047160000|2022-06-24 05:06:00|378.46|375.66|378.4|375.6|378.46|375.66|378.33|375.53|0
1656047170000|2022-06-24 05:06:10|378.33|375.53|378.26|375.46|378.33|375.53|378.19|375.39|0
1656047180000|2022-06-24 05:06:20|378.33|375.53|378.33|375.53|378.33|375.53|378.19|375.39|0
1656047190000|2022-06-24 05:06:30|378.19|375.39|378.33|375.53|378.33|375.53|378.19|375.39|0
1656047200000|2022-06-24 05:06:40|378.19|375.39|378.19|375.39|378.19|375.39|378.19|375.39|0
1656047220000|2022-06-24 05:07:00|378.13|375.33|377.93|375.13|378.13|375.33|377.93|375.13|0
1656047230000|2022-06-24 05:07:10|378|375.2|378|375.2|378|375.2|377.93|375.13|0
1656047240000|2022-06-24 05:07:20|377.93|375.13|378.13|375.33|378.13|375.33|377.93|375.13|0
1656047250000|2022-06-24 05:07:30|378|375.2|378.06|375.26|378.06|375.26|377.93|375.13|0
1656047260000|2022-06-24 05:07:40|377.93|375.13|378|375.2|378|375.2|377.93|375.13|0
1656047270000|2022-06-24 05:07:50|378.19|375.39|378.06|375.26|378.19|375.39|378.06|375.26|0
1656047280000|2022-06-24 05:08:00|378.13|375.33|378.13|375.33|378.13|375.33|378.13|375.33|0
1656047290000|2022-06-24 05:08:10|378.19|375.39|378.33|375.53|378.33|375.53|378.19|375.39|0
1656047300000|2022-06-24 05:08:20|378.4|375.6|378.4|375.6|378.4|375.6|378.4|375.6|0
1656047310000|2022-06-24 05:08:30|378.46|375.66|378.46|375.66|378.59|375.79|378.46|375.66|0
1656047320000|2022-06-24 05:08:40|378.33|375.53|378.33|375.53|378.33|375.53|378.33|375.53|0
1656047330000|2022-06-24 05:08:50|378.06|375.26|377.93|375.13|378.06|375.26|377.93|375.13|0
1656047340000|2022-06-24 05:09:00|378|375.2|377.93|375.13|378|375.2|377.93|375.13|0
1656047350000|2022-06-24 05:09:10|377.86|375.06|377.47|374.67|377.86|375.06|377.47|374.67|0
1656047360000|2022-06-24 05:09:20|377.4|374.6|376.87|374.07|377.4|374.6|376.87|374.07|0
1656047370000|2022-06-24 05:09:30|377.13|374.33|377.79|374.99|377.79|374.99|377.13|374.33|0
1656047380000|2022-06-24 05:09:40|378.33|375.53|378.79|375.99|378.79|375.99|378.33|375.53|0
1656047390000|2022-06-24 05:09:50|378.93|376.13|379.33|376.53|379.33|376.53|378.93|376.13|0
1656047400000|2022-06-24 05:10:00|379.12|376.32|379.33|376.53|379.33|376.53|379.12|376.32|0
1656047410000|2022-06-24 05:10:10|379.52|376.72|379.79|376.99|379.79|376.99|379.52|376.72|0
1656047420000|2022-06-24 05:10:20|379.52|376.72|379.39|376.59|379.52|376.72|379.39|376.59|0
1656047430000|2022-06-24 05:10:30|379.33|376.53|379.12|376.32|379.39|376.59|379.12|376.32|0
1656047440000|2022-06-24 05:10:40|378.99|376.19|379.12|376.32|379.12|376.32|378.99|376.19|0
1656047450000|2022-06-24 05:10:50|379.26|376.46|379.19|376.39|379.26|376.46|379.19|376.39|0
1656047460000|2022-06-24 05:11:00|379.26|376.46|379.19|376.39|379.26|376.46|379.06|376.26|0
1656047470000|2022-06-24 05:11:10|379.26|376.46|378.99|376.19|379.26|376.46|378.99|376.19|0
1656047480000|2022-06-24 05:11:20|378.93|376.13|378.53|375.73|378.93|376.13|378.53|375.73|0
1656047490000|2022-06-24 05:11:30|378.59|375.79|378.59|375.79|378.66|375.86|378.53|375.73|0
1656047500000|2022-06-24 05:11:40|378.93|376.13|378.99|376.19|378.99|376.19|378.93|376.13|0
1656047510000|2022-06-24 05:11:50|378.93|376.13|378.93|376.13|378.99|376.19|378.93|376.13|0
1656047520000|2022-06-24 05:12:00|378.86|376.06|379.06|376.26|379.06|376.26|378.86|376.06|0
1656047530000|2022-06-24 05:12:10|378.86|376.06|378.86|376.06|378.86|376.06|378.86|376.06|0
1656047540000|2022-06-24 05:12:20|379.06|376.26|379.12|376.32|379.12|376.32|379.06|376.26|0
1656047550000|2022-06-24 05:12:30|379.19|376.39|379.26|376.46|379.32|376.52|379.19|376.39|0
1656047560000|2022-06-24 05:12:40|379.12|376.32|379.26|376.46|379.26|376.46|379.12|376.32|0
1656047570000|2022-06-24 05:12:50|379.39|376.59|379.39|376.59|379.39|376.59|379.39|376.59|0
1656047580000|2022-06-24 05:13:00|379.19|376.39|379.26|376.46|379.26|376.46|379.12|376.32|0
1656047590000|2022-06-24 05:13:10|379.12|376.32|379.25|376.45|379.26|376.46|379.12|376.32|0
1656047610000|2022-06-24 05:13:30|379.12|376.32|379.19|376.39|379.19|376.39|379.12|376.32|0
1656047620000|2022-06-24 05:13:40|379.12|376.32|379.39|376.59|379.39|376.59|379.12|376.32|0
1656047630000|2022-06-24 05:13:50|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1656047640000|2022-06-24 05:14:00|379.12|376.32|379.19|376.39|379.19|376.39|379.12|376.32|0
1656047650000|2022-06-24 05:14:10|379.12|376.32|379.12|376.32|379.12|376.32|378.99|376.19|0
1656047660000|2022-06-24 05:14:20|379.06|376.26|379.19|376.39|379.19|376.39|379.06|376.26|0
1656047670000|2022-06-24 05:14:30|379.25|376.45|379.39|376.59|379.39|376.59|379.25|376.45|0
1656047680000|2022-06-24 05:14:40|379.25|376.45|379.39|376.59|379.39|376.59|379.25|376.45|0
1656047690000|2022-06-24 05:14:50|379.25|376.45|379.32|376.52|379.32|376.52|379.25|376.45|0
1656047700000|2022-06-24 05:15:00|379.25|376.45|379.32|376.52|379.32|376.52|379.25|376.45|0
1656047710000|2022-06-24 05:15:10|379.39|376.59|379.32|376.52|379.39|376.59|379.25|376.45|0
1656047720000|2022-06-24 05:15:20|379.25|376.45|379.19|376.39|379.25|376.45|379.19|376.39|0
1656047730000|2022-06-24 05:15:30|379.25|376.45|379.19|376.39|379.25|376.45|379.19|376.39|0
1656047740000|2022-06-24 05:15:40|379.12|376.32|379.25|376.45|379.25|376.45|379.12|376.32|0
1656047750000|2022-06-24 05:15:50|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1656047760000|2022-06-24 05:16:00|379.12|376.32|379.39|376.59|379.39|376.59|379.12|376.32|0
1656047770000|2022-06-24 05:16:10|379.65|376.85|379.52|376.72|379.65|376.85|379.52|376.72|0
1656047790000|2022-06-24 05:16:30|379.39|376.59|379.32|376.52|379.39|376.59|379.32|376.52|0
1656047800000|2022-06-24 05:16:40|379.39|376.59|379.12|376.32|379.39|376.59|379.12|376.32|0
1656047820000|2022-06-24 05:17:00|379.19|376.39|379.19|376.39|379.25|376.45|379.19|376.39|0
1656047830000|2022-06-24 05:17:10|379.12|376.32|379.12|376.32|379.12|376.32|379.12|376.32|0
1656047850000|2022-06-24 05:17:30|379.06|376.26|379.06|376.26|379.06|376.26|379.06|376.26|0
1656047860000|2022-06-24 05:17:40|378.99|376.19|378.92|376.12|378.99|376.19|378.85|376.05|0
1656047870000|2022-06-24 05:17:50|378.85|376.05|379.25|376.45|379.25|376.45|378.85|376.05|0
1656047880000|2022-06-24 05:18:00|379.46|376.66|379.39|376.59|379.52|376.72|379.39|376.59|0
1656047890000|2022-06-24 05:18:10|379.32|376.52|379.39|376.59|379.39|376.59|379.32|376.52|0
1656047900000|2022-06-24 05:18:20|379.52|376.72|379.59|376.79|379.59|376.79|379.52|376.72|0
1656047910000|2022-06-24 05:18:30|379.65|376.85|379.52|376.72|379.65|376.85|379.52|376.72|0
1656047920000|2022-06-24 05:18:40|379.39|376.59|379.12|376.32|379.39|376.59|379.12|376.32|0
1656047940000|2022-06-24 05:19:00|379.06|376.26|379.12|376.32|379.12|376.32|379.06|376.26|0
1656047950000|2022-06-24 05:19:10|379.25|376.45|379.39|376.59|379.46|376.66|379.25|376.45|0
1656047960000|2022-06-24 05:19:20|379.45|376.65|379.45|376.65|379.45|376.65|379.45|376.65|0
1656047970000|2022-06-24 05:19:30|379.52|376.72|379.25|376.45|379.52|376.72|379.25|376.45|0
1656047980000|2022-06-24 05:19:40|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1656047990000|2022-06-24 05:19:50|379.25|376.45|379.19|376.39|379.25|376.45|379.19|376.39|0
1656048000000|2022-06-24 05:20:00|379.12|376.32|379.19|376.39|379.25|376.45|379.12|376.32|0
1656048010000|2022-06-24 05:20:10|379.25|376.45|378.92|376.12|379.25|376.45|378.92|376.12|0
1656048020000|2022-06-24 05:20:20|378.99|376.19|379.06|376.26|379.06|376.26|378.99|376.19|0
1656048030000|2022-06-24 05:20:30|378.99|376.19|379.19|376.39|379.25|376.45|378.99|376.19|0
1656048040000|2022-06-24 05:20:40|379.25|376.45|379.25|376.45|379.25|376.45|379.25|376.45|0
1656048050000|2022-06-24 05:20:50|379.19|376.39|379.25|376.45|379.25|376.45|379.19|376.39|0
1656048060000|2022-06-24 05:21:00|379.45|376.65|379.72|376.92|379.72|376.92|379.45|376.65|0
1656048070000|2022-06-24 05:21:10|379.52|376.72|379.65|376.85|379.65|376.85|379.45|376.65|0
1656048080000|2022-06-24 05:21:20|379.59|376.79|379.59|376.79|379.59|376.79|379.52|376.72|0
1656048090000|2022-06-24 05:21:30|379.52|376.72|379.38|376.58|379.52|376.72|379.38|376.58|0
1656048100000|2022-06-24 05:21:40|379.32|376.52|379.32|376.52|379.32|376.52|379.32|376.52|0
1656048110000|2022-06-24 05:21:50|379.38|376.58|379.25|376.45|379.38|376.58|379.25|376.45|0
1656048120000|2022-06-24 05:22:00|379.19|376.39|378.85|376.05|379.19|376.39|378.85|376.05|0
1656048130000|2022-06-24 05:22:10|379.05|376.25|379.19|376.39|379.19|376.39|378.99|376.19|0
1656048140000|2022-06-24 05:22:20|379.12|376.32|379.05|376.25|379.12|376.32|379.05|376.25|0
1656048150000|2022-06-24 05:22:30|378.99|376.19|378.92|376.12|378.99|376.19|378.92|376.12|0
1656048160000|2022-06-24 05:22:40|378.85|376.05|378.72|375.92|378.85|376.05|378.72|375.92|0
1656048170000|2022-06-24 05:22:50|378.66|375.86|378.72|375.92|378.72|375.92|378.66|375.86|0
1656048180000|2022-06-24 05:23:00|378.52|375.72|378.52|375.72|378.59|375.79|378.52|375.72|0
1656048190000|2022-06-24 05:23:10|378.45|375.65|378.19|375.39|378.52|375.72|378.19|375.39|0
1656048200000|2022-06-24 05:23:20|378.12|375.32|378.19|375.39|378.19|375.39|378.12|375.32|0
1656048210000|2022-06-24 05:23:30|378.26|375.46|378.26|375.46|378.26|375.46|378.19|375.39|0
1656048220000|2022-06-24 05:23:40|378.52|375.72|378.59|375.79|378.59|375.79|378.52|375.72|0
1656048230000|2022-06-24 05:23:50|378.65|375.85|378.72|375.92|378.72|375.92|378.59|375.79|0
1656048240000|2022-06-24 05:24:00|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1656048250000|2022-06-24 05:24:10|379.12|376.32|379.19|376.39|379.19|376.39|379.12|376.32|0
1656048260000|2022-06-24 05:24:20|379.25|376.45|379.45|376.65|379.45|376.65|379.25|376.45|0
1656048270000|2022-06-24 05:24:30|379.52|376.72|379.52|376.72|379.52|376.72|379.52|376.72|0
1656048280000|2022-06-24 05:24:40|379.38|376.58|379.45|376.65|379.45|376.65|379.32|376.52|0
1656048290000|2022-06-24 05:24:50|379.38|376.58|379.38|376.58|379.38|376.58|379.38|376.58|0
1656048300000|2022-06-24 05:25:00|379.52|376.72|379.38|376.58|379.52|376.72|379.38|376.58|0
1656048310000|2022-06-24 05:25:10|379.52|376.72|379.65|376.85|379.65|376.85|379.52|376.72|0
1656048320000|2022-06-24 05:25:20|379.99|377.19|380.32|377.52|380.32|377.52|379.99|377.19|0
1656048330000|2022-06-24 05:25:30|380.25|377.45|380.18|377.38|380.25|377.45|380.18|377.38|0
1656048340000|2022-06-24 05:25:40|379.92|377.12|379.78|376.98|379.92|377.12|379.78|376.98|0
1656048350000|2022-06-24 05:25:50|379.59|376.79|379.72|376.92|379.72|376.92|379.59|376.79|0
1656048360000|2022-06-24 05:26:00|379.59|376.79|379.72|376.92|379.72|376.92|379.59|376.79|0
1656048370000|2022-06-24 05:26:10|379.59|376.79|379.59|376.79|379.65|376.85|379.59|376.79|0
1656048380000|2022-06-24 05:26:20|379.52|376.72|379.38|376.58|379.52|376.72|379.38|376.58|0
1656048390000|2022-06-24 05:26:30|379.45|376.65|378.98|376.18|379.45|376.65|378.98|376.18|0
1656048400000|2022-06-24 05:26:40|378.85|376.05|378.79|375.99|378.92|376.12|378.79|375.99|0
1656048410000|2022-06-24 05:26:50|378.85|376.05|378.85|376.05|378.85|376.05|378.79|375.99|0
1656048420000|2022-06-24 05:27:00|378.98|376.18|378.65|375.85|378.98|376.18|378.58|375.78|0
1656048430000|2022-06-24 05:27:10|378.58|375.78|378.52|375.72|378.58|375.78|378.52|375.72|0
1656048440000|2022-06-24 05:27:20|378.58|375.78|378.12|375.32|378.58|375.78|378.12|375.32|0
1656048450000|2022-06-24 05:27:30|378.19|375.39|378.32|375.52|378.32|375.52|378.19|375.39|0
1656048460000|2022-06-24 05:27:40|378.39|375.59|378.45|375.65|378.52|375.72|378.39|375.59|0
1656048470000|2022-06-24 05:27:50|378.52|375.72|378.58|375.78|378.58|375.78|378.52|375.72|0
1656048480000|2022-06-24 05:28:00|378.45|375.65|378.45|375.65|378.52|375.72|378.45|375.65|0
1656048490000|2022-06-24 05:28:10|378.32|375.52|377.99|375.19|378.32|375.52|377.92|375.12|0
1656048500000|2022-06-24 05:28:20|377.92|375.12|377.65|374.85|377.92|375.12|377.65|374.85|0
1656048510000|2022-06-24 05:28:30|377.79|374.99|377.65|374.85|377.79|374.99|377.65|374.85|0
1656048520000|2022-06-24 05:28:40|377.59|374.79|377.39|374.59|377.59|374.79|377.39|374.59|0
1656048530000|2022-06-24 05:28:50|377.46|374.66|377.65|374.85|377.65|374.85|377.46|374.66|0
1656048540000|2022-06-24 05:29:00|377.52|374.72|377.52|374.72|377.52|374.72|377.39|374.59|0
1656048550000|2022-06-24 05:29:10|377.39|374.59|377.39|374.59|377.39|374.59|377.39|374.59|0
1656048570000|2022-06-24 05:29:30|377.26|374.46|377.32|374.52|377.32|374.52|377.26|374.46|0
1656048580000|2022-06-24 05:29:40|377.26|374.46|377.46|374.66|377.46|374.66|377.26|374.46|0
1656048590000|2022-06-24 05:29:50|377.39|374.59|377.39|374.59|377.39|374.59|377.39|374.59|0
1656048600000|2022-06-24 05:30:00|377.46|374.66|377.92|375.12|377.99|375.19|377.46|374.66|0
1656048610000|2022-06-24 05:30:10|377.59|374.79|377.59|374.79|377.59|374.79|377.52|374.72|0
1656048620000|2022-06-24 05:30:20|377.65|374.85|377.65|374.85|377.65|374.85|377.52|374.72|0
1656048630000|2022-06-24 05:30:30|377.52|374.72|377.59|374.79|377.59|374.79|377.52|374.72|0
1656048640000|2022-06-24 05:30:40|377.52|374.72|377.59|374.79|377.59|374.79|377.52|374.72|0
1656048650000|2022-06-24 05:30:50|377.39|374.59|377.39|374.59|377.52|374.72|377.39|374.59|0
1656048660000|2022-06-24 05:31:00|377.52|374.72|377.79|374.99|377.79|374.99|377.52|374.72|0
1656048690000|2022-06-24 05:31:30|377.85|375.05|377.99|375.19|377.99|375.19|377.85|375.05|0
1656048700000|2022-06-24 05:31:40|378.05|375.25|377.85|375.05|378.05|375.25|377.85|375.05|0
1656048710000|2022-06-24 05:31:50|377.92|375.12|378.12|375.32|378.18|375.38|377.92|375.12|0
1656048720000|2022-06-24 05:32:00|378.05|375.25|378.05|375.25|378.12|375.32|378.05|375.25|0
1656048730000|2022-06-24 05:32:10|377.92|375.12|377.65|374.85|377.92|375.12|377.65|374.85|0
1656048740000|2022-06-24 05:32:20|377.52|374.72|377.99|375.19|377.99|375.19|377.52|374.72|0
1656048750000|2022-06-24 05:32:30|378.05|375.25|377.85|375.05|378.05|375.25|377.85|375.05|0
1656048760000|2022-06-24 05:32:40|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1656048780000|2022-06-24 05:33:00|378.05|375.25|377.99|375.19|378.05|375.25|377.99|375.19|0
1656048790000|2022-06-24 05:33:10|377.79|374.99|377.65|374.85|377.79|374.99|377.52|374.72|0
1656048800000|2022-06-24 05:33:20|377.79|374.99|377.85|375.05|377.85|375.05|377.72|374.92|0
1656048810000|2022-06-24 05:33:30|377.52|374.72|377.78|374.98|377.78|374.98|377.52|374.72|0
1656048820000|2022-06-24 05:33:40|377.85|375.05|377.92|375.12|377.92|375.12|377.85|375.05|0
1656048840000|2022-06-24 05:34:00|377.65|374.85|377.78|374.98|377.78|374.98|377.65|374.85|0
1656048850000|2022-06-24 05:34:10|377.65|374.85|377.65|374.85|377.65|374.85|377.65|374.85|0
1656048870000|2022-06-24 05:34:30|377.59|374.79|377.59|374.79|377.59|374.79|377.59|374.79|0
1656048880000|2022-06-24 05:34:40|377.65|374.85|377.65|374.85|377.65|374.85|377.65|374.85|0
1656048890000|2022-06-24 05:34:50|377.72|374.92|377.78|374.98|377.78|374.98|377.72|374.92|0
1656048900000|2022-06-24 05:35:00|377.65|374.85|377.59|374.79|377.65|374.85|377.59|374.79|0
1656048910000|2022-06-24 05:35:10|377.65|374.85|377.92|375.12|377.92|375.12|377.65|374.85|0
1656048920000|2022-06-24 05:35:20|377.72|374.92|377.65|374.85|377.72|374.92|377.65|374.85|0
1656048960000|2022-06-24 05:36:00|377.72|374.92|377.72|374.92|377.72|374.92|377.72|374.92|0
1656048970000|2022-06-24 05:36:10|377.65|374.85|377.65|374.85|377.65|374.85|377.65|374.85|0
1656049000000|2022-06-24 05:36:40|377.78|374.98|377.78|374.98|377.78|374.98|377.78|374.98|0
1656049010000|2022-06-24 05:36:50|377.65|374.85|377.65|374.85|377.65|374.85|377.65|374.85|0
1656049020000|2022-06-24 05:37:00|377.52|374.72|377.52|374.72|377.52|374.72|377.45|374.65|0
1656049040000|2022-06-24 05:37:20|377.39|374.59|377.32|374.52|377.39|374.59|377.32|374.52|0
1656049050000|2022-06-24 05:37:30|377.25|374.45|377.39|374.59|377.39|374.59|376.86|374.06|0
1656049060000|2022-06-24 05:37:40|377.32|374.52|377.25|374.45|377.32|374.52|377.25|374.45|0
1656049070000|2022-06-24 05:37:50|377.19|374.39|377.12|374.32|377.25|374.45|377.12|374.32|0
1656049080000|2022-06-24 05:38:00|376.99|374.19|376.85|374.05|376.99|374.19|376.85|374.05|0
1656049090000|2022-06-24 05:38:10|376.92|374.12|376.85|374.05|376.92|374.12|376.85|374.05|0
1656049100000|2022-06-24 05:38:20|376.72|373.92|376.32|373.52|376.72|373.92|376.32|373.52|0
1656049110000|2022-06-24 05:38:30|376.46|373.66|376.46|373.66|376.46|373.66|376.32|373.52|0
1656049120000|2022-06-24 05:38:40|376.39|373.59|376.46|373.66|376.46|373.66|376.39|373.59|0
1656049130000|2022-06-24 05:38:50|376.72|373.92|376.46|373.66|376.72|373.92|376.46|373.66|0
1656049140000|2022-06-24 05:39:00|376.53|373.73|376.72|373.92|376.72|373.92|376.53|373.73|0
1656049150000|2022-06-24 05:39:10|376.85|374.05|376.85|374.05|376.85|374.05|376.85|374.05|0
1656049160000|2022-06-24 05:39:20|376.59|373.79|376.66|373.86|376.66|373.86|376.59|373.79|0
1656049170000|2022-06-24 05:39:30|376.79|373.99|376.46|373.66|376.79|373.99|376.46|373.66|0
1656049180000|2022-06-24 05:39:40|376.59|373.79|376.59|373.79|376.59|373.79|376.46|373.66|0
1656049190000|2022-06-24 05:39:50|376.46|373.66|376.32|373.52|376.46|373.66|376.32|373.52|0
1656049200000|2022-06-24 05:40:00|376.06|373.26|376.06|373.26|376.13|373.33|376.06|373.26|0
1656049210000|2022-06-24 05:40:10|376.13|373.33|376.06|373.26|376.13|373.33|376.06|373.26|0
1656049220000|2022-06-24 05:40:20|376.13|373.33|376.19|373.39|376.19|373.39|376.13|373.33|0
1656049240000|2022-06-24 05:40:40|375.86|373.06|376.06|373.26|376.06|373.26|375.86|373.06|0
1656049250000|2022-06-24 05:40:50|376.13|373.33|376.06|373.26|376.13|373.33|376.06|373.26|0
1656049260000|2022-06-24 05:41:00|376.13|373.33|376|373.2|376.13|373.33|376|373.2|0
1656049270000|2022-06-24 05:41:10|376.06|373.26|376.06|373.26|376.06|373.26|376.06|373.26|0
1656049280000|2022-06-24 05:41:20|376.13|373.33|376.13|373.33|376.13|373.33|376.13|373.33|0
1656049290000|2022-06-24 05:41:30|376.06|373.26|376.19|373.39|376.19|373.39|376.06|373.26|0
1656049300000|2022-06-24 05:41:40|376.06|373.26|376.06|373.26|376.06|373.26|376.06|373.26|0
1656049310000|2022-06-24 05:41:50|375.93|373.13|376.13|373.33|376.19|373.39|375.93|373.13|0
1656049320000|2022-06-24 05:42:00|376.19|373.39|376.06|373.26|376.19|373.39|376.06|373.26|0
1656049330000|2022-06-24 05:42:10|376|373.2|375.93|373.13|376.06|373.26|375.93|373.13|0
1656049340000|2022-06-24 05:42:20|375.79|372.99|375.79|372.99|375.79|372.99|375.79|372.99|0
1656049350000|2022-06-24 05:42:30|375.93|373.13|375.93|373.13|375.93|373.13|375.93|373.13|0
1656049360000|2022-06-24 05:42:40|376.06|373.26|375.93|373.13|376.06|373.26|375.93|373.13|0
1656049370000|2022-06-24 05:42:50|375.79|372.99|375.86|373.06|375.86|373.06|375.79|372.99|0
1656049380000|2022-06-24 05:43:00|376.06|373.26|376.06|373.26|376.06|373.26|376.06|373.26|0
1656049390000|2022-06-24 05:43:10|375.93|373.13|375.79|372.99|375.93|373.13|375.79|372.99|0
1656049400000|2022-06-24 05:43:20|375.93|373.13|375.93|373.13|375.93|373.13|375.93|373.13|0
1656049410000|2022-06-24 05:43:30|375.99|373.19|375.99|373.19|375.99|373.19|375.99|373.19|0
1656049420000|2022-06-24 05:43:40|375.93|373.13|375.66|372.86|375.93|373.13|375.66|372.86|0
1656049430000|2022-06-24 05:43:50|375.79|372.99|375.66|372.86|375.79|372.99|375.66|372.86|0
1656049440000|2022-06-24 05:44:00|375.73|372.93|375.66|372.86|375.73|372.93|375.66|372.86|0
1656049460000|2022-06-24 05:44:20|375.53|372.73|375.66|372.86|375.66|372.86|375.53|372.73|0
1656049500000|2022-06-24 05:45:00|375.93|373.13|376.06|373.26|376.06|373.26|375.93|373.13|0
1656049510000|2022-06-24 05:45:10|376.13|373.33|376.19|373.39|376.19|373.39|376.13|373.33|0
1656049520000|2022-06-24 05:45:20|376.06|373.26|376.13|373.33|376.19|373.39|376.06|373.26|0
1656049530000|2022-06-24 05:45:30|376.19|373.39|376.19|373.39|376.19|373.39|376.19|373.39|0
1656049550000|2022-06-24 05:45:50|376.32|373.52|376.32|373.52|376.32|373.52|376.26|373.46|0
1656049560000|2022-06-24 05:46:00|376.39|373.59|376.45|373.65|376.45|373.65|376.39|373.59|0
1656049570000|2022-06-24 05:46:10|376.26|373.46|376.06|373.26|376.26|373.46|376.06|373.26|0
1656049580000|2022-06-24 05:46:20|376.19|373.39|376.19|373.39|376.26|373.46|376.19|373.39|0
1656049590000|2022-06-24 05:46:30|376.32|373.52|376.26|373.46|376.32|373.52|376.19|373.39|0
1656049600000|2022-06-24 05:46:40|376.06|373.26|377.31|374.51|377.31|374.51|376.06|373.26|0
1656049610000|2022-06-24 05:46:50|377.5|374.7|377.37|374.57|377.5|374.7|377.37|374.57|0
1656049620000|2022-06-24 05:47:00|377.9|375.1|378.9|376.1|378.9|376.1|377.84|375.04|0
1656049630000|2022-06-24 05:47:10|378.83|376.03|378.56|375.76|379.03|376.23|378.56|375.76|0
1656049640000|2022-06-24 05:47:20|378.43|375.63|378.3|375.5|378.43|375.63|378.3|375.5|0
1656049650000|2022-06-24 05:47:30|378.43|375.63|378.43|375.63|378.43|375.63|378.43|375.63|0
1656049660000|2022-06-24 05:47:40|378.37|375.57|378.43|375.63|378.43|375.63|378.37|375.57|0
1656049670000|2022-06-24 05:47:50|378.3|375.5|378.17|375.37|378.3|375.5|378.17|375.37|0
1656049680000|2022-06-24 05:48:00|378.3|375.5|378.3|375.5|378.3|375.5|378.3|375.5|0
1656049690000|2022-06-24 05:48:10|378.17|375.37|378.3|375.5|378.3|375.5|378.17|375.37|0
1656049700000|2022-06-24 05:48:20|378.17|375.37|378.17|375.37|378.17|375.37|378.1|375.3|0
1656049710000|2022-06-24 05:48:30|378.03|375.23|378.03|375.23|378.03|375.23|378.03|375.23|0
1656049720000|2022-06-24 05:48:40|378.17|375.37|378.17|375.37|378.17|375.37|378.17|375.37|0
1656049730000|2022-06-24 05:48:50|378.23|375.43|378.23|375.43|378.23|375.43|378.23|375.43|0
1656049740000|2022-06-24 05:49:00|378.3|375.5|378.23|375.43|378.3|375.5|378.23|375.43|0
1656049750000|2022-06-24 05:49:10|378.16|375.36|378.3|375.5|378.3|375.5|378.16|375.36|0
1656049770000|2022-06-24 05:49:30|378.56|375.76|378.56|375.76|378.56|375.76|378.56|375.76|0
1656049780000|2022-06-24 05:49:40|378.43|375.63|378.43|375.63|378.5|375.7|378.43|375.63|0
1656049790000|2022-06-24 05:49:50|378.56|375.76|378.63|375.83|378.63|375.83|378.56|375.76|0
1656049800000|2022-06-24 05:50:00|378.69|375.89|379.09|376.29|379.22|376.42|378.69|375.89|0
1656049810000|2022-06-24 05:50:10|379.03|376.23|379.09|376.29|379.09|376.29|379.03|376.23|0
1656049820000|2022-06-24 05:50:20|379.03|376.23|379.09|376.29|379.09|376.29|378.96|376.16|0
1656049830000|2022-06-24 05:50:30|378.96|376.16|379.22|376.42|379.29|376.49|378.96|376.16|0
1656049840000|2022-06-24 05:50:40|379.03|376.23|378.9|376.1|379.03|376.23|378.9|376.1|0
1656049850000|2022-06-24 05:50:50|378.76|375.96|379.03|376.23|379.03|376.23|378.76|375.96|0
1656049860000|2022-06-24 05:51:00|379.09|376.29|379.16|376.36|379.22|376.42|379.09|376.29|0
1656049870000|2022-06-24 05:51:10|379.22|376.42|379.16|376.36|379.22|376.42|379.16|376.36|0
1656049880000|2022-06-24 05:51:20|379.09|376.29|379.09|376.29|379.09|376.29|379.03|376.23|0
1656049890000|2022-06-24 05:51:30|378.96|376.16|378.96|376.16|378.96|376.16|378.96|376.16|0
1656049900000|2022-06-24 05:51:40|379.03|376.23|379.22|376.42|379.22|376.42|379.03|376.23|0
1656049910000|2022-06-24 05:51:50|379.43|376.63|379.56|376.76|379.62|376.82|379.43|376.63|0
1656049920000|2022-06-24 05:52:00|379.49|376.69|379.49|376.69|379.49|376.69|379.49|376.69|0
1656049930000|2022-06-24 05:52:10|379.62|376.82|379.62|376.82|379.69|376.89|379.62|376.82|0
1656049940000|2022-06-24 05:52:20|379.75|376.95|379.75|376.95|379.75|376.95|379.75|376.95|0
1656049950000|2022-06-24 05:52:30|379.82|377.02|380.02|377.22|380.02|377.22|379.82|377.02|0
1656049960000|2022-06-24 05:52:40|379.89|377.09|379.62|376.82|379.89|377.09|379.62|376.82|0
1656049970000|2022-06-24 05:52:50|379.49|376.69|379.62|376.82|379.75|376.95|379.49|376.69|0
1656049980000|2022-06-24 05:53:00|379.75|376.95|379.22|376.42|379.75|376.95|379.22|376.42|0
1656049990000|2022-06-24 05:53:10|379.09|376.29|379.03|376.23|379.22|376.42|379.03|376.23|0
1656050000000|2022-06-24 05:53:20|378.96|376.16|378.96|376.16|379.03|376.23|378.96|376.16|0
1656050010000|2022-06-24 05:53:30|379.03|376.23|378.96|376.16|379.03|376.23|378.96|376.16|0
1656050020000|2022-06-24 05:53:40|379.03|376.23|379.03|376.23|379.09|376.29|379.03|376.23|0
1656050030000|2022-06-24 05:53:50|379.09|376.29|378.89|376.09|379.09|376.29|378.89|376.09|0
1656050040000|2022-06-24 05:54:00|379.03|376.23|378.89|376.09|379.03|376.23|378.83|376.03|0
1656050050000|2022-06-24 05:54:10|378.76|375.96|378.96|376.16|378.96|376.16|378.76|375.96|0
1656050060000|2022-06-24 05:54:20|379.29|376.49|379.22|376.42|379.29|376.49|379.22|376.42|0
1656050070000|2022-06-24 05:54:30|379.36|376.56|379.22|376.42|379.36|376.56|379.22|376.42|0
1656050080000|2022-06-24 05:54:40|379.16|376.36|379.16|376.36|379.16|376.36|379.16|376.36|0
1656050090000|2022-06-24 05:54:50|379.09|376.29|379.09|376.29|379.09|376.29|379.09|376.29|0
1656050100000|2022-06-24 05:55:00|378.96|376.16|378.96|376.16|378.96|376.16|378.96|376.16|0
1656050110000|2022-06-24 05:55:10|378.89|376.09|379.03|376.23|379.09|376.29|378.89|376.09|0
1656050120000|2022-06-24 05:55:20|379.09|376.29|378.96|376.16|379.09|376.29|378.96|376.16|0
1656050130000|2022-06-24 05:55:30|379.09|376.29|379.09|376.29|379.09|376.29|379.09|376.29|0
1656050200000|2022-06-24 05:56:40|379.03|376.23|379.09|376.29|379.09|376.29|379.03|376.23|0
1656050210000|2022-06-24 05:56:50|379.16|376.36|379.35|376.55|379.35|376.55|379.16|376.36|0
1656050220000|2022-06-24 05:57:00|379.29|376.49|379.49|376.69|379.49|376.69|379.29|376.49|0
1656050230000|2022-06-24 05:57:10|379.56|376.76|379.62|376.82|379.62|376.82|379.56|376.76|0
1656050240000|2022-06-24 05:57:20|379.69|376.89|380.02|377.22|380.02|377.22|379.69|376.89|0
1656050250000|2022-06-24 05:57:30|379.95|377.15|379.89|377.09|379.95|377.15|379.89|377.09|0
1656050260000|2022-06-24 05:57:40|380.02|377.22|380.02|377.22|380.02|377.22|380.02|377.22|0
1656050270000|2022-06-24 05:57:50|380.09|377.29|380.28|377.48|380.28|377.48|380.02|377.22|0
1656050280000|2022-06-24 05:58:00|380.42|377.62|380.55|377.75|380.95|378.15|380.42|377.62|0
1656050290000|2022-06-24 05:58:10|380.68|377.88|380.82|378.02|380.89|378.09|380.68|377.88|0
1656050300000|2022-06-24 05:58:20|380.95|378.15|380.95|378.15|380.95|378.15|380.95|378.15|0
1656050320000|2022-06-24 05:58:40|380.88|378.08|380.88|378.08|380.88|378.08|380.82|378.02|0
1656050330000|2022-06-24 05:58:50|380.95|378.15|381.02|378.22|381.08|378.28|380.95|378.15|0
1656050340000|2022-06-24 05:59:00|381.08|378.28|380.88|378.08|381.08|378.28|380.88|378.08|0
1656050350000|2022-06-24 05:59:10|380.95|378.15|381.08|378.28|381.08|378.28|380.95|378.15|0
1656050360000|2022-06-24 05:59:20|380.95|378.15|380.95|378.15|380.95|378.15|380.95|378.15|0
1656050370000|2022-06-24 05:59:30|380.82|378.02|380.55|377.75|380.82|378.02|380.55|377.75|0
1656050380000|2022-06-24 05:59:40|380.28|377.48|380.49|377.69|380.49|377.69|380.28|377.48|0
1656050390000|2022-06-24 05:59:50|380.35|377.55|380.42|377.62|380.42|377.62|380.28|377.48|0
1656050400000|2022-06-24 06:00:00|380.55|377.75|381.55|378.75|381.55|378.75|380.55|377.75|0
1656050410000|2022-06-24 06:00:10|381.48|378.68|381.61|378.81|381.61|378.81|381.48|378.68|0
1656050420000|2022-06-24 06:00:20|381.75|378.95|381.68|378.88|381.75|378.95|381.61|378.81|0
1656050430000|2022-06-24 06:00:30|381.61|378.81|381.75|378.95|381.88|379.08|381.61|378.81|0
1656050440000|2022-06-24 06:00:40|382.22|379.42|382.22|379.42|382.28|379.48|382.22|379.42|0
1656050450000|2022-06-24 06:00:50|382.01|379.21|382.08|379.28|382.15|379.35|382.01|379.21|0
1656050460000|2022-06-24 06:01:00|381.95|379.15|381.61|378.81|381.95|379.15|381.61|378.81|0
1656050470000|2022-06-24 06:01:10|381.48|378.68|381.48|378.68|381.61|378.81|381.48|378.68|0
1656050480000|2022-06-24 06:01:20|381.61|378.81|381.48|378.68|381.61|378.81|381.48|378.68|0
1656050490000|2022-06-24 06:01:30|381.21|378.41|381.08|378.28|381.35|378.55|381.02|378.22|0
1656050500000|2022-06-24 06:01:40|380.95|378.15|381.08|378.28|381.08|378.28|380.95|378.15|0
1656050510000|2022-06-24 06:01:50|380.95|378.15|380.95|378.15|380.95|378.15|380.81|378.01|0
1656050520000|2022-06-24 06:02:00|380.81|378.01|381.02|378.22|381.02|378.22|380.81|378.01|0
1656050530000|2022-06-24 06:02:10|380.81|378.01|381.08|378.28|381.35|378.55|380.81|378.01|0
1656050540000|2022-06-24 06:02:20|381.21|378.41|381.21|378.41|381.21|378.41|381.21|378.41|0
1656050550000|2022-06-24 06:02:30|381.28|378.48|381.21|378.41|381.35|378.55|381.21|378.41|0
1656050560000|2022-06-24 06:02:40|381.08|378.28|380.95|378.15|381.08|378.28|380.95|378.15|0
1656050570000|2022-06-24 06:02:50|381.08|378.28|381.15|378.35|381.15|378.35|380.95|378.15|0
1656050580000|2022-06-24 06:03:00|381.21|378.41|381.68|378.88|381.68|378.88|381.21|378.41|0
1656050590000|2022-06-24 06:03:10|381.35|378.55|381.48|378.68|381.48|378.68|381.35|378.55|0
1656050600000|2022-06-24 06:03:20|381.61|378.81|381.48|378.68|381.61|378.81|381.48|378.68|0
1656050610000|2022-06-24 06:03:30|381.55|378.75|381.75|378.95|381.75|378.95|381.55|378.75|0
1656050620000|2022-06-24 06:03:40|381.61|378.81|381.48|378.68|381.61|378.81|381.48|378.68|0
1656050630000|2022-06-24 06:03:50|381.42|378.62|381.48|378.68|381.48|378.68|381.42|378.62|0
1656050640000|2022-06-24 06:04:00|381.55|378.75|381.75|378.95|381.75|378.95|381.55|378.75|0
1656050650000|2022-06-24 06:04:10|381.81|379.01|381.75|378.95|381.81|379.01|381.75|378.95|0
1656050660000|2022-06-24 06:04:20|381.88|379.08|381.88|379.08|381.88|379.08|381.75|378.95|0
1656050670000|2022-06-24 06:04:30|381.75|378.95|381.68|378.88|381.75|378.95|381.55|378.75|0
1656050680000|2022-06-24 06:04:40|381.55|378.75|381.55|378.75|381.55|378.75|381.55|378.75|0
1656050690000|2022-06-24 06:04:50|381.41|378.61|381.48|378.68|381.48|378.68|381.41|378.61|0
1656050700000|2022-06-24 06:05:00|381.35|378.55|381.35|378.55|381.35|378.55|381.35|378.55|0
1656050710000|2022-06-24 06:05:10|381.21|378.41|380.68|377.88|381.21|378.41|380.68|377.88|0
1656050720000|2022-06-24 06:05:20|380.81|378.01|381.15|378.35|381.15|378.35|380.81|378.01|0
1656050730000|2022-06-24 06:05:30|381.21|378.41|381.21|378.41|381.21|378.41|381.21|378.41|0
1656050740000|2022-06-24 06:05:40|381.41|378.61|381.35|378.55|381.41|378.61|381.35|378.55|0
1656050750000|2022-06-24 06:05:50|381.55|378.75|381.48|378.68|381.55|378.75|381.48|378.68|0
1656050760000|2022-06-24 06:06:00|381.61|378.81|382.01|379.21|382.08|379.28|381.61|378.81|0
1656050770000|2022-06-24 06:06:10|381.88|379.08|382.14|379.34|382.14|379.34|381.88|379.08|0
1656050780000|2022-06-24 06:06:20|381.88|379.08|381.61|378.81|381.88|379.08|381.61|378.81|0
1656050790000|2022-06-24 06:06:30|381.74|378.94|381.61|378.81|381.74|378.94|381.61|378.81|0
1656050800000|2022-06-24 06:06:40|381.68|378.88|381.68|378.88|381.68|378.88|381.61|378.81|0
1656050810000|2022-06-24 06:06:50|381.74|378.94|381.61|378.81|381.81|379.01|381.61|378.81|0
1656050820000|2022-06-24 06:07:00|381.68|378.88|381.68|378.88|381.74|378.94|381.68|378.88|0
1656050830000|2022-06-24 06:07:10|381.61|378.81|381.61|378.81|381.61|378.81|381.61|378.81|0
1656050840000|2022-06-24 06:07:20|381.48|378.68|381.74|378.94|381.74|378.94|381.48|378.68|0
1656050850000|2022-06-24 06:07:30|381.61|378.81|381.88|379.08|381.88|379.08|381.61|378.81|0
1656050860000|2022-06-24 06:07:40|382.01|379.21|382.01|379.21|382.08|379.28|381.95|379.15|0
1656050870000|2022-06-24 06:07:50|382.35|379.55|382.28|379.48|382.35|379.55|382.21|379.41|0
1656050880000|2022-06-24 06:08:00|382.41|379.61|382.41|379.61|382.48|379.68|382.41|379.61|0
1656050890000|2022-06-24 06:08:10|382.28|379.48|382.21|379.41|382.28|379.48|382.14|379.34|0
1656050900000|2022-06-24 06:08:20|382.14|379.34|382.28|379.48|382.28|379.48|382.14|379.34|0
1656050910000|2022-06-24 06:08:30|382.21|379.41|382.21|379.41|382.21|379.41|382.21|379.41|0
1656050920000|2022-06-24 06:08:40|382.14|379.34|382.14|379.34|382.14|379.34|382.14|379.34|0
1656050930000|2022-06-24 06:08:50|382.28|379.48|382.14|379.34|382.28|379.48|382.14|379.34|0
1656050940000|2022-06-24 06:09:00|382.21|379.41|381.88|379.08|382.21|379.41|381.88|379.08|0
1656050950000|2022-06-24 06:09:10|381.95|379.15|381.88|379.08|381.95|379.15|381.88|379.08|0
1656050960000|2022-06-24 06:09:20|381.95|379.15|382.28|379.48|382.28|379.48|381.95|379.15|0
1656050970000|2022-06-24 06:09:30|382.41|379.61|382.61|379.81|382.68|379.88|382.41|379.61|0
1656050980000|2022-06-24 06:09:40|382.81|380.01|382.81|380.01|382.81|380.01|382.68|379.88|0
1656050990000|2022-06-24 06:09:50|382.94|380.14|382.88|380.08|382.94|380.14|382.81|380.01|0
1656051000000|2022-06-24 06:10:00|383.01|380.21|382.81|380.01|383.08|380.28|382.81|380.01|0
1656051010000|2022-06-24 06:10:10|382.68|379.88|382.41|379.61|382.68|379.88|382.41|379.61|0
1656051020000|2022-06-24 06:10:20|382.54|379.74|382.54|379.74|382.54|379.74|382.48|379.68|0
1656051040000|2022-06-24 06:10:40|382.68|379.88|382.54|379.74|382.68|379.88|382.54|379.74|0
1656051050000|2022-06-24 06:10:50|382.41|379.61|382.01|379.21|382.41|379.61|382.01|379.21|0
1656051060000|2022-06-24 06:11:00|382.14|379.34|382.21|379.41|382.21|379.41|382.01|379.21|0
1656051070000|2022-06-24 06:11:10|382.14|379.34|381.95|379.15|382.14|379.34|381.95|379.15|0
1656051080000|2022-06-24 06:11:20|382.01|379.21|382.01|379.21|382.08|379.28|382.01|379.21|0
1656051090000|2022-06-24 06:11:30|381.88|379.08|381.88|379.08|382.01|379.21|381.88|379.08|0
1656051100000|2022-06-24 06:11:40|381.95|379.15|382.01|379.21|382.01|379.21|381.95|379.15|0
1656051110000|2022-06-24 06:11:50|381.88|379.08|381.88|379.08|381.88|379.08|381.88|379.08|0
1656051120000|2022-06-24 06:12:00|381.61|378.81|381.34|378.54|381.61|378.81|381.34|378.54|0
1656051130000|2022-06-24 06:12:10|381.28|378.48|381.34|378.54|381.48|378.68|381.28|378.48|0
1656051140000|2022-06-24 06:12:20|381.48|378.68|381.61|378.81|381.61|378.81|381.48|378.68|0
1656051150000|2022-06-24 06:12:30|381.55|378.75|381.61|378.81|381.61|378.81|381.55|378.75|0
1656051160000|2022-06-24 06:12:40|381.74|378.94|381.74|378.94|381.74|378.94|381.74|378.94|0
1656051170000|2022-06-24 06:12:50|381.81|379.01|381.88|379.08|381.88|379.08|381.81|379.01|0
1656051180000|2022-06-24 06:13:00|381.94|379.14|382.01|379.21|382.01|379.21|381.74|378.94|0
1656051190000|2022-06-24 06:13:10|381.74|378.94|381.74|378.94|381.74|378.94|381.74|378.94|0
1656051200000|2022-06-24 06:13:20|381.68|378.88|381.68|378.88|381.68|378.88|381.68|378.88|0
1656051210000|2022-06-24 06:13:30|381.61|378.81|381.61|378.81|381.61|378.81|381.61|378.81|0
1656051220000|2022-06-24 06:13:40|381.54|378.74|381.54|378.74|381.54|378.74|381.48|378.68|0
1656051230000|2022-06-24 06:13:50|381.61|378.81|381.68|378.88|381.68|378.88|381.61|378.81|0
1656051240000|2022-06-24 06:14:00|381.54|378.74|381.28|378.48|381.54|378.74|381.28|378.48|0
1656051250000|2022-06-24 06:14:10|381.08|378.28|380.94|378.14|381.34|378.54|380.94|378.14|0
1656051260000|2022-06-24 06:14:20|381.14|378.34|381.21|378.41|381.21|378.41|381.14|378.34|0
1656051270000|2022-06-24 06:14:30|381.74|378.94|381.54|378.74|381.87|379.07|381.54|378.74|0
1656051280000|2022-06-24 06:14:40|381.48|378.68|381.34|378.54|381.48|378.68|381.34|378.54|0
1656051290000|2022-06-24 06:14:50|381.47|378.67|381.28|378.48|381.47|378.67|381.28|378.48|0
1656051300000|2022-06-24 06:15:00|381.21|378.41|381.01|378.21|381.21|378.41|381.01|378.21|0
1656051310000|2022-06-24 06:15:10|380.94|378.14|380.81|378.01|380.94|378.14|380.81|378.01|0
1656051320000|2022-06-24 06:15:20|380.94|378.14|381.14|378.34|381.21|378.41|380.94|378.14|0
1656051330000|2022-06-24 06:15:30|381.28|378.48|381.21|378.41|381.34|378.54|381.21|378.41|0
1656051340000|2022-06-24 06:15:40|381.08|378.28|381.47|378.67|381.47|378.67|381.08|378.28|0
1656051350000|2022-06-24 06:15:50|381.54|378.74|381.54|378.74|381.54|378.74|381.47|378.67|0
1656051360000|2022-06-24 06:16:00|381.47|378.67|381.61|378.81|381.61|378.81|381.47|378.67|0
1656051370000|2022-06-24 06:16:10|381.68|378.88|381.68|378.88|381.68|378.88|381.68|378.88|0
1656051380000|2022-06-24 06:16:20|381.74|378.94|381.61|378.81|381.74|378.94|381.61|378.81|0
1656051390000|2022-06-24 06:16:30|381.74|378.94|381.74|378.94|381.74|378.94|381.74|378.94|0
1656051400000|2022-06-24 06:16:40|381.87|379.07|381.81|379.01|381.87|379.07|381.74|378.94|0
1656051410000|2022-06-24 06:16:50|381.87|379.07|382.14|379.34|382.14|379.34|381.87|379.07|0
1656051420000|2022-06-24 06:17:00|382.08|379.28|382.27|379.47|382.27|379.47|382.08|379.28|0
1656051430000|2022-06-24 06:17:10|382.34|379.54|382.41|379.61|382.41|379.61|382.34|379.54|0
1656051440000|2022-06-24 06:17:20|382.54|379.74|382.54|379.74|382.61|379.81|382.54|379.74|0
1656051450000|2022-06-24 06:17:30|382.41|379.61|382.27|379.47|382.41|379.61|382.27|379.47|0
1656051460000|2022-06-24 06:17:40|382.34|379.54|382.54|379.74|382.54|379.74|382.27|379.47|0
1656051470000|2022-06-24 06:17:50|382.41|379.61|382.41|379.61|382.41|379.61|382.41|379.61|0
1656051480000|2022-06-24 06:18:00|382.27|379.47|382.34|379.54|382.41|379.61|382.27|379.47|0
1656051490000|2022-06-24 06:18:10|382.27|379.47|382.48|379.68|382.48|379.68|382.27|379.47|0
1656051500000|2022-06-24 06:18:20|382.41|379.61|382.41|379.61|382.48|379.68|382.41|379.61|0
1656051510000|2022-06-24 06:18:30|382.34|379.54|382.27|379.47|382.34|379.54|382.27|379.47|0
1656051520000|2022-06-24 06:18:40|382.14|379.34|381.87|379.07|382.14|379.34|381.87|379.07|0
1656051530000|2022-06-24 06:18:50|381.94|379.14|381.94|379.14|381.94|379.14|381.94|379.14|0
1656051540000|2022-06-24 06:19:00|381.87|379.07|382.21|379.41|382.21|379.41|381.87|379.07|0
1656051550000|2022-06-24 06:19:10|382.14|379.34|382.01|379.21|382.14|379.34|382.01|379.21|0
1656051560000|2022-06-24 06:19:20|381.87|379.07|381.74|378.94|381.87|379.07|381.74|378.94|0
1656051570000|2022-06-24 06:19:30|382.01|379.21|381.74|378.94|382.01|379.21|381.74|378.94|0
1656051580000|2022-06-24 06:19:40|381.68|378.88|381.74|378.94|381.74|378.94|381.68|378.88|0
1656051590000|2022-06-24 06:19:50|381.61|378.81|381.74|378.94|381.74|378.94|381.61|378.81|0
1656051610000|2022-06-24 06:20:10|381.68|378.88|382.14|379.34|382.14|379.34|381.68|378.88|0
1656051620000|2022-06-24 06:20:20|382.27|379.47|382.14|379.34|382.27|379.47|382.14|379.34|0
1656051630000|2022-06-24 06:20:30|382.08|379.28|382.01|379.21|382.08|379.28|382.01|379.21|0
1656051640000|2022-06-24 06:20:40|382.08|379.28|382.14|379.34|382.14|379.34|382.01|379.21|0
1656051650000|2022-06-24 06:20:50|382.27|379.47|382.41|379.61|382.41|379.61|382.27|379.47|0
1656051660000|2022-06-24 06:21:00|382.48|379.68|382.48|379.68|382.48|379.68|382.48|379.68|0
1656051670000|2022-06-24 06:21:10|382.61|379.81|382.27|379.47|382.61|379.81|382.27|379.47|0
1656051680000|2022-06-24 06:21:20|382.14|379.34|382.01|379.21|382.14|379.34|382.01|379.21|0
1656051690000|2022-06-24 06:21:30|381.87|379.07|381.21|378.41|381.87|379.07|381.21|378.41|0
1656051700000|2022-06-24 06:21:40|381.47|378.67|381.28|378.48|381.47|378.67|381.21|378.41|0
1656051710000|2022-06-24 06:21:50|381.34|378.54|381.61|378.81|381.61|378.81|381.34|378.54|0
1656051720000|2022-06-24 06:22:00|381.67|378.87|381.34|378.54|381.67|378.87|381.34|378.54|0
1656051730000|2022-06-24 06:22:10|381.28|378.48|381.07|378.27|381.28|378.48|381.07|378.27|0
1656051740000|2022-06-24 06:22:20|381.14|378.34|381.01|378.21|381.14|378.34|380.94|378.14|0
1656051750000|2022-06-24 06:22:30|380.94|378.14|380.94|378.14|380.94|378.14|380.94|378.14|0
1656051760000|2022-06-24 06:22:40|381.21|378.41|381.07|378.27|381.21|378.41|381.07|378.27|0
1656051770000|2022-06-24 06:22:50|380.94|378.14|381.21|378.41|381.21|378.41|380.94|378.14|0
1656051780000|2022-06-24 06:23:00|381.07|378.27|381.14|378.34|381.21|378.41|381.07|378.27|0
1656051790000|2022-06-24 06:23:10|381.21|378.41|381.21|378.41|381.21|378.41|381.21|378.41|0
1656051800000|2022-06-24 06:23:20|381.34|378.54|381.34|378.54|381.34|378.54|381.34|378.54|0
1656051810000|2022-06-24 06:23:30|381.6|378.8|381.6|378.8|381.74|378.94|381.6|378.8|0
1656051830000|2022-06-24 06:23:50|381.47|378.67|381.6|378.8|381.6|378.8|381.47|378.67|0
1656051840000|2022-06-24 06:24:00|381.74|378.94|381.47|378.67|381.74|378.94|381.47|378.67|0
1656051850000|2022-06-24 06:24:10|381.6|378.8|381.81|379.01|381.87|379.07|381.6|378.8|0
1656051860000|2022-06-24 06:24:20|381.87|379.07|381.6|378.8|381.87|379.07|381.6|378.8|0
1656051870000|2022-06-24 06:24:30|381.41|378.61|381.2|378.4|381.41|378.61|381.2|378.4|0
1656051880000|2022-06-24 06:24:40|381.14|378.34|381.27|378.47|381.27|378.47|381.14|378.34|0
1656051890000|2022-06-24 06:24:50|381.47|378.67|381.27|378.47|381.47|378.67|381.27|378.47|0
1656051900000|2022-06-24 06:25:00|381.6|378.8|381.47|378.67|381.74|378.94|381.47|378.67|0
1656051910000|2022-06-24 06:25:10|381.6|378.8|381.6|378.8|381.6|378.8|381.6|378.8|0
1656051920000|2022-06-24 06:25:20|381.47|378.67|381.74|378.94|381.74|378.94|381.47|378.67|0
1656051930000|2022-06-24 06:25:30|381.6|378.8|381.87|379.07|381.87|379.07|381.6|378.8|0
1656051940000|2022-06-24 06:25:40|381.74|378.94|381.74|378.94|381.74|378.94|381.6|378.8|0
1656051950000|2022-06-24 06:25:50|381.6|378.8|381.6|378.8|381.6|378.8|381.6|378.8|0
1656051960000|2022-06-24 06:26:00|381.67|378.87|381.87|379.07|381.87|379.07|381.67|378.87|0
1656051970000|2022-06-24 06:26:10|381.81|379.01|381.6|378.8|381.81|379.01|381.6|378.8|0
1656051980000|2022-06-24 06:26:20|381.67|378.87|381.74|378.94|381.81|379.01|381.67|378.87|0
1656051990000|2022-06-24 06:26:30|381.87|379.07|381.87|379.07|381.87|379.07|381.87|379.07|0
1656052000000|2022-06-24 06:26:40|381.74|378.94|381.67|378.87|381.74|378.94|381.67|378.87|0
1656052010000|2022-06-24 06:26:50|381.6|378.8|381.6|378.8|381.6|378.8|381.54|378.74|0
1656052020000|2022-06-24 06:27:00|381.54|378.74|381.6|378.8|381.6|378.8|381.47|378.67|0
1656052030000|2022-06-24 06:27:10|381.67|378.87|381.74|378.94|381.74|378.94|381.67|378.87|0
1656052040000|2022-06-24 06:27:20|381.67|378.87|381.87|379.07|381.87|379.07|381.67|378.87|0
1656052050000|2022-06-24 06:27:30|381.94|379.14|382|379.2|382|379.2|381.94|379.14|0
1656052060000|2022-06-24 06:27:40|381.94|379.14|381.87|379.07|382|379.2|381.87|379.07|0
1656052070000|2022-06-24 06:27:50|381.74|378.94|381.87|379.07|382|379.2|381.74|378.94|0
1656052080000|2022-06-24 06:28:00|382|379.2|381.87|379.07|382|379.2|381.87|379.07|0
1656052090000|2022-06-24 06:28:10|382|379.2|382.14|379.34|382.14|379.34|382|379.2|0
1656052100000|2022-06-24 06:28:20|382.07|379.27|382.4|379.6|382.4|379.6|382.07|379.27|0
1656052110000|2022-06-24 06:28:30|382.27|379.47|382.34|379.54|382.34|379.54|382.27|379.47|0
1656052120000|2022-06-24 06:28:40|382.4|379.6|382.21|379.41|382.4|379.6|382.21|379.41|0
1656052130000|2022-06-24 06:28:50|382.27|379.47|382.27|379.47|382.27|379.47|382.21|379.41|0
1656052140000|2022-06-24 06:29:00|382.4|379.6|382.4|379.6|382.4|379.6|382.4|379.6|0
1656052150000|2022-06-24 06:29:10|382.27|379.47|382.34|379.54|382.34|379.54|382.14|379.34|0
1656052160000|2022-06-24 06:29:20|382.27|379.47|382.27|379.47|382.27|379.47|382.14|379.34|0
1656052170000|2022-06-24 06:29:30|382.21|379.41|382.34|379.54|382.34|379.54|382.21|379.41|0
1656052180000|2022-06-24 06:29:40|382.27|379.47|382.4|379.6|382.54|379.74|382.27|379.47|0
1656052190000|2022-06-24 06:29:50|382.27|379.47|382.07|379.27|382.27|379.47|382.07|379.27|0
1656052200000|2022-06-24 06:30:00|382.27|379.47|382.27|379.47|382.4|379.6|382.27|379.47|0
1656052210000|2022-06-24 06:30:10|382.14|379.34|382.27|379.47|382.27|379.47|382.14|379.34|0
1656052230000|2022-06-24 06:30:30|382.14|379.34|382.47|379.67|382.47|379.67|382.14|379.34|0
1656052240000|2022-06-24 06:30:40|382.27|379.47|382.34|379.54|382.34|379.54|382.27|379.47|0
1656052250000|2022-06-24 06:30:50|382.4|379.6|382.14|379.34|382.4|379.6|382.14|379.34|0
1656052260000|2022-06-24 06:31:00|382.27|379.47|382.14|379.34|382.27|379.47|382.14|379.34|0
1656052270000|2022-06-24 06:31:10|382|379.2|381.8|379|382|379.2|381.8|379|0
1656052280000|2022-06-24 06:31:20|381.87|379.07|381.73|378.93|381.87|379.07|381.73|378.93|0
1656052290000|2022-06-24 06:31:30|381.47|378.67|381.8|379|381.8|379|381.47|378.67|0
1656052300000|2022-06-24 06:31:40|381.87|379.07|382|379.2|382|379.2|381.87|379.07|0
1656052310000|2022-06-24 06:31:50|382.2|379.4|382.13|379.33|382.27|379.47|382.13|379.33|0
1656052320000|2022-06-24 06:32:00|382.27|379.47|382.13|379.33|382.27|379.47|382.13|379.33|0
1656052330000|2022-06-24 06:32:10|382|379.2|382.53|379.73|382.53|379.73|382|379.2|0
1656052340000|2022-06-24 06:32:20|382.67|379.87|382.6|379.8|382.67|379.87|382.6|379.8|0
1656052350000|2022-06-24 06:32:30|382.67|379.87|382.67|379.87|382.67|379.87|382.53|379.73|0
1656052360000|2022-06-24 06:32:40|382.53|379.73|382.53|379.73|382.53|379.73|382.53|379.73|0
1656052370000|2022-06-24 06:32:50|382.6|379.8|382.6|379.8|382.6|379.8|382.6|379.8|0
1656052380000|2022-06-24 06:33:00|382.53|379.73|382.47|379.67|382.53|379.73|382.4|379.6|0
1656052390000|2022-06-24 06:33:10|382.67|379.87|382.67|379.87|382.67|379.87|382.67|379.87|0
1656052400000|2022-06-24 06:33:20|382.74|379.94|382.74|379.94|382.74|379.94|382.74|379.94|0
1656052410000|2022-06-24 06:33:30|382.67|379.87|382.94|380.14|382.94|380.14|382.67|379.87|0
1656052420000|2022-06-24 06:33:40|382.93|380.13|382.93|380.13|383|380.2|382.93|380.13|0
1656052430000|2022-06-24 06:33:50|383|380.2|383.47|380.67|383.47|380.67|382.93|380.13|0
1656052440000|2022-06-24 06:34:00|383.6|380.8|383.54|380.74|383.74|380.94|383.54|380.74|0
1656052450000|2022-06-24 06:34:10|383.74|380.94|383.87|381.07|383.87|381.07|383.67|380.87|0
1656052460000|2022-06-24 06:34:20|383.74|380.94|383.34|380.54|383.74|380.94|383.34|380.54|0
1656052480000|2022-06-24 06:34:40|383.47|380.67|383.47|380.67|383.47|380.67|383.47|380.67|0
1656052490000|2022-06-24 06:34:50|383.54|380.74|383.47|380.67|383.54|380.74|383.47|380.67|0
1656052500000|2022-06-24 06:35:00|383.54|380.74|383.6|380.8|383.6|380.8|383.47|380.67|0
1656052520000|2022-06-24 06:35:20|383.74|380.94|383.74|380.94|383.74|380.94|383.74|380.94|0
1656052530000|2022-06-24 06:35:30|383.67|380.87|383.74|380.94|383.74|380.94|383.67|380.87|0
1656052540000|2022-06-24 06:35:40|383.6|380.8|383.74|380.94|383.74|380.94|383.6|380.8|0
1656052550000|2022-06-24 06:35:50|383.87|381.07|384.14|381.34|384.14|381.34|383.87|381.07|0
1656052560000|2022-06-24 06:36:00|384|381.2|384|381.2|384|381.2|384|381.2|0
1656052570000|2022-06-24 06:36:10|383.74|380.94|383.81|381.01|383.81|381.01|383.74|380.94|0
1656052580000|2022-06-24 06:36:20|383.74|380.94|383.6|380.8|383.74|380.94|383.6|380.8|0
1656052590000|2022-06-24 06:36:30|383.67|380.87|383.6|380.8|383.67|380.87|383.6|380.8|0
1656052600000|2022-06-24 06:36:40|383.54|380.74|383.74|380.94|383.74|380.94|383.54|380.74|0
1656052610000|2022-06-24 06:36:50|383.94|381.14|384|381.2|384|381.2|383.94|381.14|0
1656052620000|2022-06-24 06:37:00|384.07|381.27|384|381.2|384.14|381.34|384|381.2|0
1656052630000|2022-06-24 06:37:10|383.87|381.07|383.74|380.94|383.87|381.07|383.74|380.94|0
1656052640000|2022-06-24 06:37:20|383.87|381.07|383.87|381.07|383.87|381.07|383.87|381.07|0
1656052650000|2022-06-24 06:37:30|382.27|379.47|382.4|379.6|382.4|379.6|382.13|379.33|0
1656052670000|2022-06-24 06:37:50|382.27|379.47|382.53|379.73|382.53|379.73|382.27|379.47|0
1656052680000|2022-06-24 06:38:00|382.4|379.6|382.27|379.47|382.4|379.6|382.27|379.47|0
1656052690000|2022-06-24 06:38:10|382.4|379.6|382.2|379.4|382.53|379.73|382.2|379.4|0
1656052700000|2022-06-24 06:38:20|382.27|379.47|382.27|379.47|382.27|379.47|382.13|379.33|0
1656052710000|2022-06-24 06:38:30|382.33|379.53|382.27|379.47|382.4|379.6|382.27|379.47|0
1656052720000|2022-06-24 06:38:40|382.2|379.4|382|379.2|382.2|379.4|382|379.2|0
1656052730000|2022-06-24 06:38:50|382.13|379.33|382.27|379.47|382.27|379.47|382.13|379.33|0
1656052740000|2022-06-24 06:39:00|382.13|379.33|382.27|379.47|382.27|379.47|382.13|379.33|0
1656052750000|2022-06-24 06:39:10|382.13|379.33|382|379.2|382.13|379.33|382|379.2|0
1656052760000|2022-06-24 06:39:20|381.87|379.07|381.67|378.87|381.87|379.07|381.67|378.87|0
1656052770000|2022-06-24 06:39:30|381.73|378.93|381.67|378.87|381.73|378.93|381.67|378.87|0
1656052780000|2022-06-24 06:39:40|381.47|378.67|381.4|378.6|381.47|378.67|381.4|378.6|0
1656052790000|2022-06-24 06:39:50|381.47|378.67|381.47|378.67|381.47|378.67|381.47|378.67|0
1656052800000|2022-06-24 06:40:00|381.4|378.6|381.2|378.4|381.4|378.6|381.13|378.33|0
1656052810000|2022-06-24 06:40:10|381.07|378.27|381.07|378.27|381.2|378.4|381.07|378.27|0
1656052820000|2022-06-24 06:40:20|381.13|378.33|381.2|378.4|381.2|378.4|381.13|378.33|0
1656052840000|2022-06-24 06:40:40|381.13|378.33|381.2|378.4|381.2|378.4|381.13|378.33|0
1656052860000|2022-06-24 06:41:00|381.13|378.33|381.2|378.4|381.2|378.4|381.07|378.27|0
1656052870000|2022-06-24 06:41:10|381.13|378.33|381.07|378.27|381.13|378.33|381.07|378.27|0
1656052880000|2022-06-24 06:41:20|381|378.2|381.07|378.27|381.07|378.27|381|378.2|0
1656052890000|2022-06-24 06:41:30|381.2|378.4|381.07|378.27|381.2|378.4|381.07|378.27|0
1656052900000|2022-06-24 06:41:40|380.93|378.13|380.67|377.87|380.93|378.13|380.67|377.87|0
1656052910000|2022-06-24 06:41:50|380.8|378|380.93|378.13|380.93|378.13|380.8|378|0
1656052920000|2022-06-24 06:42:00|381|378.2|381|378.2|381|378.2|381|378.2|0
1656052930000|2022-06-24 06:42:10|381.06|378.26|381.33|378.53|381.33|378.53|381.06|378.26|0
1656052940000|2022-06-24 06:42:20|381.27|378.47|381.33|378.53|381.33|378.53|381.27|378.47|0
1656052950000|2022-06-24 06:42:30|381.13|378.33|381.2|378.4|381.33|378.53|381.13|378.33|0
1656052960000|2022-06-24 06:42:40|381.06|378.26|381.13|378.33|381.2|378.4|381.06|378.26|0
1656052970000|2022-06-24 06:42:50|381.2|378.4|381.46|378.66|381.46|378.66|381.2|378.4|0
1656052980000|2022-06-24 06:43:00|381.4|378.6|381.33|378.53|381.4|378.6|381.33|378.53|0
1656052990000|2022-06-24 06:43:10|381.4|378.6|381.6|378.8|381.6|378.8|381.4|378.6|0
1656053000000|2022-06-24 06:43:20|381.73|378.93|381.73|378.93|381.73|378.93|381.73|378.93|0
1656053010000|2022-06-24 06:43:30|381.86|379.06|381.93|379.13|381.93|379.13|381.86|379.06|0
1656053020000|2022-06-24 06:43:40|381.86|379.06|381.6|378.8|381.86|379.06|381.6|378.8|0
1656053030000|2022-06-24 06:43:50|381.46|378.66|381.46|378.66|381.46|378.66|381.46|378.66|0
1656053040000|2022-06-24 06:44:00|381.33|378.53|381.67|378.87|381.67|378.87|381.33|378.53|0
1656053050000|2022-06-24 06:44:10|381.73|378.93|381.8|379|381.8|379|381.73|378.93|0
1656053060000|2022-06-24 06:44:20|381.86|379.06|381.2|378.4|381.86|379.06|381.2|378.4|0
1656053070000|2022-06-24 06:44:30|380.93|378.13|380.8|378|381.06|378.26|380.8|378|0
1656053080000|2022-06-24 06:44:40|380.93|378.13|381.06|378.26|381.06|378.26|380.93|378.13|0
1656053090000|2022-06-24 06:44:50|381|378.2|380.4|377.6|381|378.2|380.4|377.6|0
1656053100000|2022-06-24 06:45:00|380.47|377.67|380.53|377.73|380.53|377.73|380.47|377.67|0
1656053110000|2022-06-24 06:45:10|380.66|377.86|380.8|378|380.8|378|380.66|377.86|0
1656053120000|2022-06-24 06:45:20|380.73|377.93|380.93|378.13|380.93|378.13|380.73|377.93|0
1656053130000|2022-06-24 06:45:30|381.2|378.4|381.2|378.4|381.2|378.4|381.13|378.33|0
1656053140000|2022-06-24 06:45:40|381.06|378.26|381.06|378.26|381.06|378.26|381.06|378.26|0
1656053150000|2022-06-24 06:45:50|380.93|378.13|380.93|378.13|380.93|378.13|380.93|378.13|0
1656053160000|2022-06-24 06:46:00|380.8|378|380.73|377.93|380.8|378|380.66|377.86|0
1656053170000|2022-06-24 06:46:10|380.66|377.86|380.8|378|380.93|378.13|380.66|377.86|0
1656053180000|2022-06-24 06:46:20|380.87|378.07|380.73|377.93|380.87|378.07|380.73|377.93|0
1656053190000|2022-06-24 06:46:30|380.66|377.86|380.6|377.8|380.66|377.86|380.53|377.73|0
1656053200000|2022-06-24 06:46:40|380.53|377.73|380.53|377.73|380.53|377.73|380.47|377.67|0
1656053230000|2022-06-24 06:47:10|380.47|377.67|380.53|377.73|380.53|377.73|380.4|377.6|0
1656053240000|2022-06-24 06:47:20|380.47|377.67|380.47|377.67|380.53|377.73|380.47|377.67|0
1656053250000|2022-06-24 06:47:30|380.53|377.73|380.66|377.86|380.66|377.86|380.53|377.73|0
1656053270000|2022-06-24 06:47:50|380.53|377.73|380.47|377.67|380.53|377.73|380.47|377.67|0
1656053290000|2022-06-24 06:48:10|380.53|377.73|380.53|377.73|380.53|377.73|380.53|377.73|0
1656053300000|2022-06-24 06:48:20|380.47|377.67|380.66|377.86|380.66|377.86|380.47|377.67|0
1656053310000|2022-06-24 06:48:30|380.53|377.73|380.53|377.73|380.53|377.73|380.47|377.67|0
1656053320000|2022-06-24 06:48:40|380.6|377.8|381|378.2|381|378.2|380.53|377.73|0
1656053330000|2022-06-24 06:48:50|381.06|378.26|381.06|378.26|381.06|378.26|381.06|378.26|0
1656053340000|2022-06-24 06:49:00|380.93|378.13|380.73|377.93|380.93|378.13|380.73|377.93|0
1656053350000|2022-06-24 06:49:10|380.66|377.86|380.53|377.73|380.66|377.86|380.53|377.73|0
1656053360000|2022-06-24 06:49:20|380.66|377.86|380.73|377.93|380.73|377.93|380.66|377.86|0
1656053370000|2022-06-24 06:49:30|380.66|377.86|380.73|377.93|380.73|377.93|380.53|377.73|0
1656053380000|2022-06-24 06:49:40|380.8|378|380.73|377.93|380.8|378|380.73|377.93|0
1656053390000|2022-06-24 06:49:50|380.66|377.86|380.8|378|380.8|378|380.66|377.86|0
1656053400000|2022-06-24 06:50:00|380.86|378.06|380.93|378.13|380.93|378.13|380.86|378.06|0
1656053410000|2022-06-24 06:50:10|381|378.2|380.93|378.13|381.19|378.39|380.93|378.13|0
1656053420000|2022-06-24 06:50:20|380.8|378|380.8|378|380.8|378|380.8|378|0
1656053430000|2022-06-24 06:50:30|380.66|377.86|380.66|377.86|380.66|377.86|380.66|377.86|0
1656053440000|2022-06-24 06:50:40|380.53|377.73|380.93|378.13|380.93|378.13|380.53|377.73|0
1656053450000|2022-06-24 06:50:50|380.8|378|380.86|378.06|380.86|378.06|380.8|378|0
1656053460000|2022-06-24 06:51:00|380.8|378|380.8|378|380.93|378.13|380.8|378|0
1656053480000|2022-06-24 06:51:20|380.93|378.13|380.86|378.06|380.93|378.13|380.86|378.06|0
1656053490000|2022-06-24 06:51:30|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1656053500000|2022-06-24 06:51:40|381.06|378.26|381.06|378.26|381.19|378.39|381.06|378.26|0
1656053510000|2022-06-24 06:51:50|381.19|378.39|381.19|378.39|381.19|378.39|381.19|378.39|0
1656053520000|2022-06-24 06:52:00|381|378.2|381.06|378.26|381.06|378.26|381|378.2|0
1656053530000|2022-06-24 06:52:10|381.13|378.33|381.13|378.33|381.26|378.46|381.13|378.33|0
1656053540000|2022-06-24 06:52:20|381.19|378.39|381.06|378.26|381.19|378.39|381.06|378.26|0
1656053550000|2022-06-24 06:52:30|380.93|378.13|380.93|378.13|380.93|378.13|380.93|378.13|0
1656053560000|2022-06-24 06:52:40|380.86|378.06|381|378.2|381|378.2|380.86|378.06|0
1656053570000|2022-06-24 06:52:50|380.93|378.13|380.93|378.13|380.93|378.13|380.93|378.13|0
1656053580000|2022-06-24 06:53:00|381|378.2|381|378.2|381|378.2|381|378.2|0
1656053590000|2022-06-24 06:53:10|380.93|378.13|380.93|378.13|380.93|378.13|380.93|378.13|0
1656053600000|2022-06-24 06:53:20|381|378.2|381.06|378.26|381.19|378.39|381|378.2|0
1656053610000|2022-06-24 06:53:30|381.19|378.39|381.19|378.39|381.19|378.39|381.19|378.39|0
1656053630000|2022-06-24 06:53:50|381.13|378.33|381.06|378.26|381.13|378.33|381.06|378.26|0
1656053640000|2022-06-24 06:54:00|380.93|378.13|381.13|378.33|381.19|378.39|380.93|378.13|0
1656053650000|2022-06-24 06:54:10|381.33|378.53|381.33|378.53|381.33|378.53|381.26|378.46|0
1656053660000|2022-06-24 06:54:20|381.26|378.46|381.13|378.33|381.33|378.53|381.13|378.33|0
1656053670000|2022-06-24 06:54:30|381.06|378.26|381.06|378.26|381.06|378.26|381.06|378.26|0
1656053690000|2022-06-24 06:54:50|381.19|378.39|381.19|378.39|381.19|378.39|381.19|378.39|0
1656053700000|2022-06-24 06:55:00|381.26|378.46|381.4|378.6|381.4|378.6|381.26|378.46|0
1656053710000|2022-06-24 06:55:10|381.46|378.66|381.59|378.79|381.59|378.79|381.46|378.66|0
1656053720000|2022-06-24 06:55:20|381.73|378.93|381.66|378.86|381.73|378.93|381.66|378.86|0
1656053730000|2022-06-24 06:55:30|381.59|378.79|381.73|378.93|381.73|378.93|381.59|378.79|0
1656053740000|2022-06-24 06:55:40|381.79|378.99|382.06|379.26|382.06|379.26|381.73|378.93|0
1656053750000|2022-06-24 06:55:50|381.99|379.19|382.06|379.26|382.06|379.26|381.99|379.19|0
1656053760000|2022-06-24 06:56:00|381.99|379.19|382.19|379.39|382.19|379.39|381.99|379.19|0
1656053770000|2022-06-24 06:56:10|382.13|379.33|381.79|378.99|382.13|379.33|381.79|378.99|0
1656053780000|2022-06-24 06:56:20|381.86|379.06|381.73|378.93|381.86|379.06|381.59|378.79|0
1656053790000|2022-06-24 06:56:30|381.79|378.99|381.86|379.06|381.86|379.06|381.73|378.93|0
1656053800000|2022-06-24 06:56:40|381.99|379.19|382.06|379.26|382.06|379.26|381.99|379.19|0
1656053810000|2022-06-24 06:56:50|381.99|379.19|382.26|379.46|382.26|379.46|381.99|379.19|0
1656053820000|2022-06-24 06:57:00|382.39|379.59|382.26|379.46|382.39|379.59|382.26|379.46|0
1656053830000|2022-06-24 06:57:10|382.39|379.59|382.53|379.73|382.53|379.73|382.33|379.53|0
1656053850000|2022-06-24 06:57:30|382.26|379.46|382.12|379.32|382.26|379.46|382.12|379.32|0
1656053860000|2022-06-24 06:57:40|382.19|379.39|382.12|379.32|382.19|379.39|382.12|379.32|0
1656053870000|2022-06-24 06:57:50|381.86|379.06|381.72|378.92|381.86|379.06|381.72|378.92|0
1656053880000|2022-06-24 06:58:00|381.86|379.06|381.39|378.59|381.86|379.06|381.39|378.59|0
1656053890000|2022-06-24 06:58:10|381.46|378.66|381.46|378.66|381.59|378.79|381.32|378.52|0
1656053910000|2022-06-24 06:58:30|381.53|378.73|381.79|378.99|381.79|378.99|381.46|378.66|0
1656053920000|2022-06-24 06:58:40|381.66|378.86|381.86|379.06|381.86|379.06|381.66|378.86|0
1656053930000|2022-06-24 06:58:50|381.72|378.92|381.46|378.66|381.72|378.92|381.46|378.66|0
1656053940000|2022-06-24 06:59:00|381.53|378.73|381.46|378.66|381.53|378.73|381.46|378.66|0
1656053950000|2022-06-24 06:59:10|381.53|378.73|381.72|378.92|381.72|378.92|381.46|378.66|0
1656053960000|2022-06-24 06:59:20|381.93|379.13|382.12|379.32|382.12|379.32|381.86|379.06|0
1656053970000|2022-06-24 06:59:30|382.19|379.39|382.12|379.32|382.26|379.46|382.12|379.32|0
1656053980000|2022-06-24 06:59:40|381.86|379.06|382.12|379.32|382.12|379.32|381.86|379.06|0
1656053990000|2022-06-24 06:59:50|382.26|379.46|382.26|379.46|382.26|379.46|382.12|379.32|0
1656054000000|2022-06-24 07:00:00|382.12|379.32|382.39|379.59|382.39|379.59|382.12|379.32|0
1656054010000|2022-06-24 07:00:10|382.12|379.32|382.26|379.46|382.39|379.59|382.12|379.32|0
1656054020000|2022-06-24 07:00:20|382.39|379.59|382.66|379.86|382.66|379.86|382.39|379.59|0
1656054030000|2022-06-24 07:00:30|382.52|379.72|382.66|379.86|382.79|379.99|382.52|379.72|0
1656054040000|2022-06-24 07:00:40|382.79|379.99|381.56|378.76|385.56|382.76|381.56|378.76|0
1656054050000|2022-06-24 07:00:50|381.69|378.89|381.29|378.49|381.69|378.89|381.29|378.49|0
1656054060000|2022-06-24 07:01:00|381.42|378.62|381.49|378.69|381.56|378.76|381.42|378.62|0
1656054070000|2022-06-24 07:01:10|381.63|378.83|381.76|378.96|381.76|378.96|381.63|378.83|0
1656054080000|2022-06-24 07:01:20|382.09|379.29|381.96|379.16|382.09|379.29|381.96|379.16|0
1656054090000|2022-06-24 07:01:30|382.09|379.29|381.82|379.02|382.09|379.29|381.69|378.89|0
1656054100000|2022-06-24 07:01:40|381.69|378.89|381.69|378.89|381.69|378.89|381.56|378.76|0
1656054110000|2022-06-24 07:01:50|381.82|379.02|382.09|379.29|382.22|379.42|381.82|379.02|0
1656054120000|2022-06-24 07:02:00|382.22|379.42|382.36|379.56|382.36|379.56|382.22|379.42|0
1656054130000|2022-06-24 07:02:10|382.49|379.69|382.49|379.69|382.49|379.69|382.43|379.63|0
1656054140000|2022-06-24 07:02:20|382.36|379.56|382.56|379.76|382.63|379.83|382.36|379.56|0
1656054150000|2022-06-24 07:02:30|382.63|379.83|382.89|380.09|382.89|380.09|382.63|379.83|0
1656054160000|2022-06-24 07:02:40|383.03|380.23|382.96|380.16|383.03|380.23|382.76|379.96|0
1656054170000|2022-06-24 07:02:50|383.3|380.5|383.56|380.76|383.56|380.76|383.16|380.36|0
1656054180000|2022-06-24 07:03:00|383.43|380.63|383.56|380.76|383.56|380.76|383.43|380.63|0
1656054190000|2022-06-24 07:03:10|383.43|380.63|383.43|380.63|383.43|380.63|383.43|380.63|0
1656054200000|2022-06-24 07:03:20|383.3|380.5|383.03|380.23|383.56|380.76|383.03|380.23|0
1656054210000|2022-06-24 07:03:30|382.76|379.96|382.76|379.96|383.03|380.23|382.76|379.96|0
1656054220000|2022-06-24 07:03:40|382.49|379.69|382.89|380.09|382.89|380.09|382.49|379.69|0
1656054230000|2022-06-24 07:03:50|382.63|379.83|382.49|379.69|382.7|379.9|382.49|379.69|0
1656054240000|2022-06-24 07:04:00|382.36|379.56|382.22|379.42|382.36|379.56|382.22|379.42|0
1656054250000|2022-06-24 07:04:10|382.49|379.69|382.16|379.36|382.63|379.83|382.16|379.36|0
1656054260000|2022-06-24 07:04:20|382.22|379.42|382.09|379.29|382.22|379.42|382.09|379.29|0
1656054270000|2022-06-24 07:04:30|382.22|379.42|382.36|379.56|382.69|379.89|382.22|379.42|0
1656054280000|2022-06-24 07:04:40|382.49|379.69|382.36|379.56|382.49|379.69|382.22|379.42|0
1656054290000|2022-06-24 07:04:50|382.22|379.42|382.29|379.49|382.49|379.69|382.22|379.42|0
1656054300000|2022-06-24 07:05:00|382.09|379.69|382.02|379.62|382.09|379.69|381.96|379.56|0
1656054310000|2022-06-24 07:05:10|382.16|379.76|382.29|379.89|382.29|379.89|381.96|379.56|0
1656054320000|2022-06-24 07:05:20|382.42|380.02|382.63|380.23|382.63|380.23|382.42|380.02|0
1656054330000|2022-06-24 07:05:30|382.42|380.02|382.42|380.02|382.42|380.02|382.29|379.89|0
1656054340000|2022-06-24 07:05:40|382.29|379.89|382.36|379.96|382.36|379.96|382.29|379.89|0
1656054350000|2022-06-24 07:05:50|382.29|379.89|382.36|379.96|382.42|380.02|382.29|379.89|0
1656054360000|2022-06-24 07:06:00|382.29|379.89|382.02|379.62|382.29|379.89|382.02|379.62|0
1656054370000|2022-06-24 07:06:10|381.96|379.56|381.35|378.95|381.96|379.56|381.35|378.95|0
1656054380000|2022-06-24 07:06:20|381.09|378.69|380.89|378.49|381.22|378.82|380.89|378.49|0
1656054390000|2022-06-24 07:06:30|381.09|378.69|380.95|378.55|381.22|378.82|380.95|378.55|0
1656054400000|2022-06-24 07:06:40|380.69|378.29|380.69|378.29|380.69|378.29|380.69|378.29|0
1656054410000|2022-06-24 07:06:50|380.76|378.36|381.16|378.76|381.16|378.76|380.69|378.29|0
1656054420000|2022-06-24 07:07:00|381.09|378.69|380.82|378.42|381.09|378.69|380.82|378.42|0
1656054430000|2022-06-24 07:07:10|380.69|378.29|380.15|377.75|380.69|378.29|380.15|377.75|0
1656054440000|2022-06-24 07:07:20|380.22|377.82|380.29|377.89|380.29|377.89|380.15|377.75|0
1656054450000|2022-06-24 07:07:30|380.15|377.75|379.49|377.09|380.15|377.75|379.49|377.09|0
1656054460000|2022-06-24 07:07:40|379.35|376.95|379.35|376.95|379.35|376.95|379.29|376.89|0
1656054470000|2022-06-24 07:07:50|379.49|377.09|379.22|376.82|379.49|377.09|379.22|376.82|0
1656054480000|2022-06-24 07:08:00|379.29|376.89|379.29|376.89|379.35|376.95|379.29|376.89|0
1656054490000|2022-06-24 07:08:10|379.35|376.95|379.35|376.95|379.35|376.95|379.22|376.82|0
1656054500000|2022-06-24 07:08:20|379.29|376.89|379.22|376.82|379.35|376.95|379.22|376.82|0
1656054510000|2022-06-24 07:08:30|379.09|376.69|379.42|377.02|379.42|377.02|379.09|376.69|0
1656054520000|2022-06-24 07:08:40|379.62|377.22|379.56|377.16|379.62|377.22|379.49|377.09|0
1656054530000|2022-06-24 07:08:50|379.49|377.09|379.62|377.22|379.62|377.22|379.35|376.95|0
1656054540000|2022-06-24 07:09:00|379.49|377.09|379.49|377.09|379.56|377.16|379.49|377.09|0
1656054550000|2022-06-24 07:09:10|379.62|377.22|379.56|377.16|379.62|377.22|379.35|376.95|0
1656054560000|2022-06-24 07:09:20|379.62|377.22|379.69|377.29|379.89|377.49|379.62|377.22|0
1656054570000|2022-06-24 07:09:30|379.89|377.49|379.89|377.49|379.89|377.49|379.89|377.49|0
1656054580000|2022-06-24 07:09:40|379.75|377.35|379.49|377.09|379.75|377.35|379.49|377.09|0
1656054590000|2022-06-24 07:09:50|379.89|377.49|379.82|377.42|379.89|377.49|379.82|377.42|0
1656054600000|2022-06-24 07:10:00|379.62|377.22|379.82|377.42|379.89|377.49|379.62|377.22|0
1656054610000|2022-06-24 07:10:10|380.22|377.82|380.49|378.09|380.55|378.15|380.22|377.82|0
1656054620000|2022-06-24 07:10:20|380.29|377.89|380.29|377.89|380.29|377.89|380.29|377.89|0
1656054630000|2022-06-24 07:10:30|380.15|377.75|380.02|377.62|380.15|377.75|379.95|377.55|0
1656054640000|2022-06-24 07:10:40|379.62|377.22|379.35|376.95|379.62|377.22|379.35|376.95|0
1656054650000|2022-06-24 07:10:50|379.29|376.89|379.75|377.35|379.75|377.35|379.29|376.89|0
1656054660000|2022-06-24 07:11:00|379.49|377.09|379.09|376.69|379.49|377.09|379.09|376.69|0
1656054670000|2022-06-24 07:11:10|379.22|376.82|379.55|377.15|379.55|377.15|379.22|376.82|0
1656054680000|2022-06-24 07:11:20|379.49|377.09|379.62|377.22|379.62|377.22|379.49|377.09|0
1656054690000|2022-06-24 07:11:30|379.88|377.48|379.88|377.48|380.02|377.62|379.88|377.48|0
1656054700000|2022-06-24 07:11:40|379.62|377.22|379.48|377.08|379.75|377.35|379.48|377.08|0
1656054710000|2022-06-24 07:11:50|379.82|377.42|379.62|377.22|379.82|377.42|379.62|377.22|0
1656054720000|2022-06-24 07:12:00|379.82|377.42|379.75|377.35|379.82|377.42|379.75|377.35|0
1656054730000|2022-06-24 07:12:10|379.88|377.48|380.15|377.75|380.15|377.75|379.88|377.48|0
1656054740000|2022-06-24 07:12:20|380.28|377.88|380.22|377.82|380.28|377.88|380.22|377.82|0
1656054750000|2022-06-24 07:12:30|380.15|377.75|380.28|377.88|380.28|377.88|380.15|377.75|0
1656054760000|2022-06-24 07:12:40|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1656054770000|2022-06-24 07:12:50|380.42|378.02|380.42|378.02|380.49|378.09|380.28|377.88|0
1656054780000|2022-06-24 07:13:00|380.55|378.15|380.15|377.75|380.55|378.15|380.15|377.75|0
1656054790000|2022-06-24 07:13:10|380.22|377.82|380.22|377.82|380.22|377.82|380.15|377.75|0
1656054800000|2022-06-24 07:13:20|380.15|377.75|379.75|377.35|380.15|377.75|379.62|377.22|0
1656054810000|2022-06-24 07:13:30|379.69|377.29|379.69|377.29|379.69|377.29|379.69|377.29|0
1656054820000|2022-06-24 07:13:40|379.48|377.08|379.69|377.29|379.69|377.29|379.48|377.08|0
1656054830000|2022-06-24 07:13:50|379.82|377.42|379.95|377.55|379.95|377.55|379.82|377.42|0
1656054840000|2022-06-24 07:14:00|380.02|377.62|380.28|377.88|380.28|377.88|380.02|377.62|0
1656054850000|2022-06-24 07:14:10|380.42|378.02|381.35|378.95|381.35|378.95|380.42|378.02|0
1656054860000|2022-06-24 07:14:20|381.22|378.82|380.95|378.55|381.22|378.82|380.95|378.55|0
1656054870000|2022-06-24 07:14:30|381.08|378.68|381.08|378.68|381.08|378.68|381.08|378.68|0
1656054880000|2022-06-24 07:14:40|380.95|378.55|380.95|378.55|381.15|378.75|380.95|378.55|0
1656054890000|2022-06-24 07:14:50|380.82|378.42|381.08|378.68|381.08|378.68|380.82|378.42|0
1656054900000|2022-06-24 07:15:00|381.15|378.75|381.02|378.62|381.15|378.75|380.82|378.42|0
1656054910000|2022-06-24 07:15:10|381.08|378.68|380.82|378.42|381.08|378.68|380.49|378.09|0
1656054920000|2022-06-24 07:15:20|381.02|378.62|381.15|378.75|381.15|378.75|381.02|378.62|0
1656054930000|2022-06-24 07:15:30|381.35|378.95|381.08|378.68|381.42|379.02|381.08|378.68|0
1656054940000|2022-06-24 07:15:40|381.15|378.75|381.55|379.15|381.55|379.15|381.15|378.75|0
1656054950000|2022-06-24 07:15:50|381.62|379.22|381.69|379.29|381.69|379.29|381.62|379.22|0
1656054960000|2022-06-24 07:16:00|381.75|379.35|381.95|379.55|381.95|379.55|381.75|379.35|0
1656054970000|2022-06-24 07:16:10|381.89|379.49|382.02|379.62|382.15|379.75|381.89|379.49|0
1656054980000|2022-06-24 07:16:20|381.95|379.55|382.15|379.75|382.15|379.75|381.89|379.49|0
1656054990000|2022-06-24 07:16:30|382.42|380.02|382.36|379.96|382.42|380.02|382.29|379.89|0
1656055000000|2022-06-24 07:16:40|382.69|380.29|383.09|380.69|383.09|380.69|382.69|380.29|0
1656055010000|2022-06-24 07:16:50|383.22|380.82|383.22|380.82|383.36|380.96|383.22|380.82|0
1656055020000|2022-06-24 07:17:00|383.03|380.63|383.22|380.82|383.22|380.82|383.03|380.63|0
1656055030000|2022-06-24 07:17:10|383.43|381.03|382.82|380.42|383.43|381.03|382.82|380.42|0
1656055040000|2022-06-24 07:17:20|383.16|380.76|382.82|380.42|383.16|380.76|382.82|380.42|0
1656055050000|2022-06-24 07:17:30|382.76|380.36|382.69|380.29|382.76|380.36|382.49|380.09|0
1656055060000|2022-06-24 07:17:40|382.62|380.22|382.69|380.29|382.69|380.29|382.49|380.09|0
1656055070000|2022-06-24 07:17:50|382.82|380.42|383.03|380.63|383.03|380.63|382.82|380.42|0
1656055080000|2022-06-24 07:18:00|383.09|380.69|383.03|380.63|383.16|380.76|382.96|380.56|0
1656055090000|2022-06-24 07:18:10|382.82|380.42|383.22|380.82|383.22|380.82|382.82|380.42|0
1656055100000|2022-06-24 07:18:20|383.09|380.69|382.96|380.56|383.09|380.69|382.96|380.56|0
1656055110000|2022-06-24 07:18:30|382.69|380.29|382.89|380.49|382.89|380.49|382.42|380.02|0
1656055120000|2022-06-24 07:18:40|382.96|380.56|382.82|380.42|382.96|380.56|382.82|380.42|0
1656055130000|2022-06-24 07:18:50|382.89|380.49|382.96|380.56|383.03|380.63|382.89|380.49|0
1656055140000|2022-06-24 07:19:00|382.76|380.36|382.36|379.96|382.76|380.36|382.36|379.96|0
1656055150000|2022-06-24 07:19:10|382.15|379.75|382.09|379.69|382.15|379.75|381.88|379.48|0
1656055160000|2022-06-24 07:19:20|381.88|379.48|381.95|379.55|381.95|379.55|381.88|379.48|0
1656055170000|2022-06-24 07:19:30|382.02|379.62|382.15|379.75|382.15|379.75|382.02|379.62|0
1656055180000|2022-06-24 07:19:40|382.02|379.62|381.88|379.48|382.02|379.62|381.88|379.48|0
1656055190000|2022-06-24 07:19:50|382.29|379.89|382.42|380.02|382.42|380.02|382.22|379.82|0
1656055200000|2022-06-24 07:20:00|382.55|380.15|382.82|380.42|382.82|380.42|382.42|380.02|0
1656055210000|2022-06-24 07:20:10|382.89|380.49|382.95|380.55|382.95|380.55|382.82|380.42|0
1656055220000|2022-06-24 07:20:20|383.02|380.62|382.95|380.55|383.02|380.62|382.95|380.55|0
1656055230000|2022-06-24 07:20:30|382.89|380.49|382.89|380.49|382.95|380.55|382.89|380.49|0
1656055240000|2022-06-24 07:20:40|382.82|380.42|382.82|380.42|382.82|380.42|382.69|380.29|0
1656055250000|2022-06-24 07:20:50|382.89|380.49|382.95|380.55|382.95|380.55|382.89|380.49|0
1656055260000|2022-06-24 07:21:00|383.02|380.62|382.95|380.55|383.02|380.62|382.95|380.55|0
1656055270000|2022-06-24 07:21:10|383.02|380.62|382.95|380.55|383.09|380.69|382.95|380.55|0
1656055280000|2022-06-24 07:21:20|382.76|380.36|382.76|380.36|382.76|380.36|382.76|380.36|0
1656055290000|2022-06-24 07:21:30|382.69|380.29|382.62|380.22|382.82|380.42|382.62|380.22|0
1656055300000|2022-06-24 07:21:40|382.55|380.15|382.22|379.82|382.55|380.15|382.22|379.82|0
1656055310000|2022-06-24 07:21:50|382.28|379.88|382.22|379.82|382.35|379.95|382.22|379.82|0
1656055320000|2022-06-24 07:22:00|382.15|379.75|381.95|379.55|382.22|379.82|381.95|379.55|0
1656055330000|2022-06-24 07:22:10|381.88|379.48|381.82|379.42|381.88|379.48|381.55|379.15|0
1656055340000|2022-06-24 07:22:20|381.75|379.35|381.88|379.48|381.88|379.48|381.75|379.35|0
1656055350000|2022-06-24 07:22:30|382.02|379.62|382.15|379.75|382.15|379.75|382.02|379.62|0
1656055360000|2022-06-24 07:22:40|382.22|379.82|382.69|380.29|382.69|380.29|382.22|379.82|0
1656055370000|2022-06-24 07:22:50|382.55|380.15|382.42|380.02|382.55|380.15|382.42|380.02|0
1656055380000|2022-06-24 07:23:00|382.62|380.22|382.76|380.36|382.82|380.42|382.62|380.22|0
1656055390000|2022-06-24 07:23:10|382.69|380.29|382.62|380.22|382.69|380.29|382.55|380.15|0
1656055400000|2022-06-24 07:23:20|382.42|380.02|382.82|380.42|382.82|380.42|382.42|380.02|0
1656055410000|2022-06-24 07:23:30|382.76|380.36|382.76|380.36|382.82|380.42|382.69|380.29|0
1656055420000|2022-06-24 07:23:40|382.82|380.42|383.02|380.62|383.09|380.69|382.82|380.42|0
1656055430000|2022-06-24 07:23:50|382.82|380.42|382.62|380.22|382.89|380.49|382.62|380.22|0
1656055440000|2022-06-24 07:24:00|382.55|380.15|382.55|380.15|382.55|380.15|382.35|379.95|0
1656055450000|2022-06-24 07:24:10|382.69|380.29|382.49|380.09|382.69|380.29|382.42|380.02|0
1656055460000|2022-06-24 07:24:20|382.69|380.29|382.62|380.22|382.69|380.29|382.62|380.22|0
1656055470000|2022-06-24 07:24:30|382.55|380.15|382.55|380.15|382.55|380.15|382.49|380.09|0
1656055480000|2022-06-24 07:24:40|382.62|380.22|382.69|380.29|382.69|380.29|382.55|380.15|0
1656055490000|2022-06-24 07:24:50|382.82|380.42|382.89|380.49|383.09|380.69|382.82|380.42|0
1656055500000|2022-06-24 07:25:00|382.82|380.42|382.82|380.42|382.82|380.42|382.82|380.42|0
1656055510000|2022-06-24 07:25:10|382.89|380.49|382.89|380.49|382.89|380.49|382.89|380.49|0
1656055520000|2022-06-24 07:25:20|382.95|380.55|382.95|380.55|383.09|380.69|382.95|380.55|0
1656055530000|2022-06-24 07:25:30|383.02|380.62|383.02|380.62|383.09|380.69|383.02|380.62|0
1656055540000|2022-06-24 07:25:40|383.09|380.69|383.02|380.62|383.09|380.69|383.02|380.62|0
1656055550000|2022-06-24 07:25:50|383.09|380.69|382.82|380.42|383.09|380.69|382.82|380.42|0
1656055560000|2022-06-24 07:26:00|382.89|380.49|382.75|380.35|382.89|380.49|382.68|380.28|0
1656055570000|2022-06-24 07:26:10|382.89|380.49|382.82|380.42|382.89|380.49|382.82|380.42|0
1656055580000|2022-06-24 07:26:20|382.89|380.49|382.75|380.35|382.89|380.49|382.75|380.35|0
1656055590000|2022-06-24 07:26:30|382.55|380.15|382.68|380.28|382.68|380.28|382.55|380.15|0
1656055600000|2022-06-24 07:26:40|382.49|380.09|382.49|380.09|382.49|380.09|382.42|380.02|0
1656055610000|2022-06-24 07:26:50|382.42|380.02|382.35|379.95|382.55|380.15|382.28|379.88|0
1656055620000|2022-06-24 07:27:00|381.88|379.48|381.88|379.48|381.88|379.48|381.75|379.35|0
1656055630000|2022-06-24 07:27:10|381.95|379.55|382.01|379.61|382.01|379.61|381.88|379.48|0
1656055640000|2022-06-24 07:27:20|382.08|379.68|382.49|380.09|382.49|380.09|382.08|379.68|0
1656055650000|2022-06-24 07:27:30|382.28|379.88|382.01|379.61|382.35|379.95|382.01|379.61|0
1656055660000|2022-06-24 07:27:40|381.75|379.35|381.55|379.15|381.75|379.35|381.48|379.08|0
1656055670000|2022-06-24 07:27:50|381.35|378.95|381.55|379.15|381.61|379.21|381.35|378.95|0
1656055680000|2022-06-24 07:28:00|381.61|379.21|381.48|379.08|381.61|379.21|381.42|379.02|0
1656055690000|2022-06-24 07:28:10|381.75|379.35|381.95|379.55|382.08|379.68|381.75|379.35|0
1656055700000|2022-06-24 07:28:20|382.01|379.61|381.68|379.28|382.01|379.61|381.61|379.21|0
1656055710000|2022-06-24 07:28:30|381.75|379.35|381.61|379.21|381.75|379.35|381.61|379.21|0
1656055720000|2022-06-24 07:28:40|381.48|379.08|381.35|378.95|381.48|379.08|381.28|378.88|0
1656055730000|2022-06-24 07:28:50|381.21|378.81|381.35|378.95|381.35|378.95|381.21|378.81|0
1656055740000|2022-06-24 07:29:00|381.21|378.81|381.55|379.15|381.55|379.15|381.21|378.81|0
1656055750000|2022-06-24 07:29:10|381.61|379.21|381.28|378.88|381.61|379.21|381.28|378.88|0
1656055760000|2022-06-24 07:29:20|381.21|378.81|381.08|378.68|381.28|378.88|381.08|378.68|0
1656055770000|2022-06-24 07:29:30|381.21|378.81|381.21|378.81|381.35|378.95|381.21|378.81|0
1656055780000|2022-06-24 07:29:40|381.28|378.88|381.21|378.81|381.28|378.88|381.21|378.81|0
1656055790000|2022-06-24 07:29:50|381.28|378.88|381.21|378.81|381.35|378.95|381.21|378.81|0
1656055800000|2022-06-24 07:30:00|381.28|378.88|381.21|378.81|381.28|378.88|381.21|378.81|0
1656055810000|2022-06-24 07:30:10|381.28|378.88|381.28|378.88|381.28|378.88|381.28|378.88|0
1656055820000|2022-06-24 07:30:20|381.21|378.81|381.35|378.95|381.35|378.95|381.21|378.81|0
1656055830000|2022-06-24 07:30:30|381.48|379.08|381.35|378.95|381.48|379.08|381.35|378.95|0
1656055840000|2022-06-24 07:30:40|381.21|378.81|381.08|378.68|381.21|378.81|381.08|378.68|0
1656055850000|2022-06-24 07:30:50|381.21|378.81|381.21|378.81|381.34|378.94|381.21|378.81|0
1656055860000|2022-06-24 07:31:00|381.15|378.75|381.21|378.81|381.21|378.81|381.08|378.68|0
1656055870000|2022-06-24 07:31:10|381.15|378.75|380.81|378.41|381.15|378.75|380.81|378.41|0
1656055880000|2022-06-24 07:31:20|380.88|378.48|380.75|378.35|380.88|378.48|380.68|378.28|0
1656055890000|2022-06-24 07:31:30|380.68|378.28|380.41|378.01|380.68|378.28|380.35|377.95|0
1656055900000|2022-06-24 07:31:40|380.48|378.08|380.14|377.74|380.48|378.08|380.14|377.74|0
1656055910000|2022-06-24 07:31:50|380.01|377.61|380.14|377.74|380.14|377.74|379.88|377.48|0
1656055920000|2022-06-24 07:32:00|380.01|377.61|380.14|377.74|380.14|377.74|380.01|377.61|0
1656055930000|2022-06-24 07:32:10|380.01|377.61|380.14|377.74|380.21|377.81|380.01|377.61|0
1656055940000|2022-06-24 07:32:20|380.01|377.61|379.95|377.55|380.01|377.61|379.95|377.55|0
1656055950000|2022-06-24 07:32:30|379.88|377.48|379.95|377.55|380.01|377.61|379.88|377.48|0
1656055960000|2022-06-24 07:32:40|379.88|377.48|379.61|377.21|379.88|377.48|379.61|377.21|0
1656055970000|2022-06-24 07:32:50|379.55|377.15|379.48|377.08|379.55|377.15|379.48|377.08|0
1656055980000|2022-06-24 07:33:00|379.55|377.15|379.74|377.34|379.74|377.34|379.48|377.08|0
1656055990000|2022-06-24 07:33:10|379.88|377.48|380.08|377.68|380.08|377.68|379.81|377.41|0
1656056000000|2022-06-24 07:33:20|380.01|377.61|379.74|377.34|380.01|377.61|379.74|377.34|0
1656056010000|2022-06-24 07:33:30|379.95|377.55|380.01|377.61|380.01|377.61|379.95|377.55|0
1656056020000|2022-06-24 07:33:40|379.88|377.48|379.88|377.48|379.88|377.48|379.88|377.48|0
1656056030000|2022-06-24 07:33:50|379.95|377.55|379.34|376.94|379.95|377.55|379.34|376.94|0
1656056040000|2022-06-24 07:34:00|379.08|376.68|379.48|377.08|379.48|377.08|379.08|376.68|0
1656056060000|2022-06-24 07:34:20|379.55|377.15|379.55|377.15|379.68|377.28|379.55|377.15|0
1656056070000|2022-06-24 07:34:30|379.61|377.21|379.81|377.41|379.81|377.41|379.61|377.21|0
1656056080000|2022-06-24 07:34:40|379.94|377.54|379.94|377.54|379.94|377.54|379.88|377.48|0
1656056090000|2022-06-24 07:34:50|379.81|377.41|379.55|377.15|379.88|377.48|379.55|377.15|0
1656056100000|2022-06-24 07:35:00|379.61|377.21|379.61|377.21|379.74|377.34|379.61|377.21|0
1656056110000|2022-06-24 07:35:10|380.01|377.61|380.01|377.61|380.08|377.68|380.01|377.61|0
1656056120000|2022-06-24 07:35:20|380.08|377.68|380.14|377.74|380.14|377.74|380.08|377.68|0
1656056130000|2022-06-24 07:35:30|380.01|377.61|380.14|377.74|380.14|377.74|380.01|377.61|0
1656056140000|2022-06-24 07:35:40|380.28|377.88|380.48|378.08|380.48|378.08|380.28|377.88|0
1656056150000|2022-06-24 07:35:50|380.54|378.14|380.68|378.28|380.81|378.41|380.54|378.14|0
1656056160000|2022-06-24 07:36:00|380.61|378.21|380.61|378.21|380.68|378.28|380.61|378.21|0
1656056170000|2022-06-24 07:36:10|380.48|378.08|380.41|378.01|380.54|378.14|380.41|378.01|0
1656056180000|2022-06-24 07:36:20|380.48|378.08|381.14|378.74|381.14|378.74|380.34|377.94|0
1656056190000|2022-06-24 07:36:30|381.08|378.68|381.08|378.68|381.08|378.68|381.08|378.68|0
1656056200000|2022-06-24 07:36:40|381.14|378.74|381.14|378.74|381.21|378.81|381.14|378.74|0
1656056210000|2022-06-24 07:36:50|381.01|378.61|380.94|378.54|381.01|378.61|380.94|378.54|0
1656056220000|2022-06-24 07:37:00|380.88|378.48|380.74|378.34|380.88|378.48|380.74|378.34|0
1656056230000|2022-06-24 07:37:10|380.88|378.48|380.88|378.48|380.88|378.48|380.74|378.34|0
1656056240000|2022-06-24 07:37:20|380.94|378.54|380.94|378.54|381.01|378.61|380.94|378.54|0
1656056250000|2022-06-24 07:37:30|380.74|378.34|380.61|378.21|380.94|378.54|380.61|378.21|0
1656056260000|2022-06-24 07:37:40|380.48|378.08|379.94|377.54|380.48|378.08|379.94|377.54|0
1656056270000|2022-06-24 07:37:50|380.08|377.68|379.68|377.28|380.08|377.68|379.68|377.28|0
1656056280000|2022-06-24 07:38:00|379.81|377.41|379.68|377.28|379.81|377.41|379.68|377.28|0
1656056290000|2022-06-24 07:38:10|379.61|377.21|379.54|377.14|379.61|377.21|379.54|377.14|0
1656056300000|2022-06-24 07:38:20|379.61|377.21|379.61|377.21|379.61|377.21|379.61|377.21|0
1656056310000|2022-06-24 07:38:30|379.81|377.41|379.81|377.41|379.81|377.41|379.75|377.35|0
1656056320000|2022-06-24 07:38:40|379.75|377.35|379.94|377.54|379.94|377.54|379.75|377.35|0
1656056330000|2022-06-24 07:38:50|379.88|377.48|379.75|377.35|379.94|377.54|379.75|377.35|0
1656056340000|2022-06-24 07:39:00|379.81|377.41|379.54|377.14|379.81|377.41|379.54|377.14|0
1656056360000|2022-06-24 07:39:20|379.68|377.28|379.68|377.28|379.81|377.41|379.68|377.28|0
1656056370000|2022-06-24 07:39:30|379.61|377.21|379.68|377.28|379.68|377.28|379.54|377.14|0
1656056380000|2022-06-24 07:39:40|379.75|377.35|379.81|377.41|379.88|377.48|379.75|377.35|0
1656056390000|2022-06-24 07:39:50|379.94|377.54|379.94|377.54|380.01|377.61|379.94|377.54|0
1656056400000|2022-06-24 07:40:00|380.08|377.68|379.94|377.54|380.08|377.68|379.81|377.41|0
1656056410000|2022-06-24 07:40:10|380.34|377.94|380.61|378.21|380.68|378.28|380.34|377.94|0
1656056420000|2022-06-24 07:40:20|380.34|377.94|380.47|378.07|380.47|378.07|380.34|377.94|0
1656056430000|2022-06-24 07:40:30|380.28|377.88|379.81|377.41|380.34|377.94|379.81|377.41|0
1656056440000|2022-06-24 07:40:40|379.94|377.54|379.88|377.48|379.94|377.54|379.81|377.41|0
1656056450000|2022-06-24 07:40:50|379.81|377.41|379.41|377.01|379.88|377.48|379.41|377.01|0
1656056460000|2022-06-24 07:41:00|379.68|377.28|379.28|376.88|379.68|377.28|379.28|376.88|0
1656056470000|2022-06-24 07:41:10|379.41|377.01|379.28|376.88|379.41|377.01|379.28|376.88|0
1656056480000|2022-06-24 07:41:20|379.41|377.01|379.28|376.88|379.41|377.01|379.28|376.88|0
1656056490000|2022-06-24 07:41:30|379.14|376.74|379.28|376.88|379.28|376.88|379.14|376.74|0
1656056500000|2022-06-24 07:41:40|379.35|376.95|379.28|376.88|379.35|376.95|379.28|376.88|0
1656056510000|2022-06-24 07:41:50|379.14|376.74|378.88|376.48|379.14|376.74|378.88|376.48|0
1656056520000|2022-06-24 07:42:00|378.95|376.55|378.95|376.55|379.01|376.61|378.88|376.48|0
1656056530000|2022-06-24 07:42:10|378.88|376.48|378.88|376.48|378.88|376.48|378.75|376.35|0
1656056540000|2022-06-24 07:42:20|379.14|376.74|379.14|376.74|379.35|376.95|379.14|376.74|0
1656056550000|2022-06-24 07:42:30|378.68|376.28|379.01|376.61|379.01|376.61|378.61|376.21|0
1656056560000|2022-06-24 07:42:40|378.95|376.55|379.01|376.61|379.01|376.61|378.95|376.55|0
1656056570000|2022-06-24 07:42:50|379.08|376.68|379.21|376.81|379.28|376.88|379.08|376.68|0
1656056580000|2022-06-24 07:43:00|379.14|376.74|379.35|376.95|379.35|376.95|379.14|376.74|0
1656056590000|2022-06-24 07:43:10|379.41|377.01|379.28|376.88|379.54|377.14|379.28|376.88|0
1656056600000|2022-06-24 07:43:20|379.14|376.74|379.01|376.61|379.14|376.74|378.88|376.48|0
1656056610000|2022-06-24 07:43:30|379.28|376.88|379.28|376.88|379.28|376.88|379.21|376.81|0
1656056620000|2022-06-24 07:43:40|379.21|376.81|379.28|376.88|379.28|376.88|379.21|376.81|0
1656056630000|2022-06-24 07:43:50|379.21|376.81|378.75|376.35|379.21|376.81|378.75|376.35|0
1656056640000|2022-06-24 07:44:00|378.88|376.48|378.95|376.55|379.01|376.61|378.81|376.41|0
1656056650000|2022-06-24 07:44:10|378.75|376.35|378.88|376.48|379.01|376.61|378.75|376.35|0
1656056660000|2022-06-24 07:44:20|378.81|376.41|378.95|376.55|378.95|376.55|378.74|376.34|0
1656056670000|2022-06-24 07:44:30|378.74|376.34|378.88|376.48|378.88|376.48|378.74|376.34|0
1656056680000|2022-06-24 07:44:40|378.81|376.41|378.88|376.48|378.88|376.48|378.81|376.41|0
1656056690000|2022-06-24 07:44:50|379.01|376.61|378.81|376.41|379.14|376.74|378.81|376.41|0
1656056700000|2022-06-24 07:45:00|378.88|376.48|379.14|376.74|379.14|376.74|378.88|376.48|0
1656056710000|2022-06-24 07:45:10|379.21|376.81|379.28|376.88|379.28|376.88|379.21|376.81|0
1656056720000|2022-06-24 07:45:20|379.14|376.74|379.08|376.68|379.14|376.74|379.01|376.61|0
1656056730000|2022-06-24 07:45:30|378.88|376.48|379.14|376.74|379.14|376.74|378.88|376.48|0
1656056750000|2022-06-24 07:45:50|379.54|377.14|379.94|377.54|379.94|377.54|379.54|377.14|0
1656056760000|2022-06-24 07:46:00|379.81|377.41|379.54|377.14|379.81|377.41|379.54|377.14|0
1656056770000|2022-06-24 07:46:10|379.67|377.27|379.54|377.14|379.67|377.27|379.48|377.08|0
1656056780000|2022-06-24 07:46:20|379.48|377.08|379.48|377.08|379.48|377.08|379.41|377.01|0
1656056790000|2022-06-24 07:46:30|379.41|377.01|379.54|377.14|379.54|377.14|379.41|377.01|0
1656056800000|2022-06-24 07:46:40|379.61|377.21|379.61|377.21|379.61|377.21|379.61|377.21|0
1656056810000|2022-06-24 07:46:50|379.67|377.27|379.41|377.01|379.67|377.27|379.41|377.01|0
1656056820000|2022-06-24 07:47:00|379.48|377.08|379.48|377.08|379.48|377.08|379.41|377.01|0
1656056830000|2022-06-24 07:47:10|379.41|377.01|379.54|377.14|379.54|377.14|379.41|377.01|0
1656056840000|2022-06-24 07:47:20|379.41|377.01|379.41|377.01|379.41|377.01|379.41|377.01|0
1656056850000|2022-06-24 07:47:30|379.54|377.14|379.41|377.01|379.54|377.14|379.41|377.01|0
1656056860000|2022-06-24 07:47:40|379.54|377.14|379.41|377.01|379.54|377.14|379.41|377.01|0
1656056870000|2022-06-24 07:47:50|379.27|376.87|378.68|376.28|379.27|376.87|378.68|376.28|0
1656056880000|2022-06-24 07:48:00|378.74|376.34|378.61|376.21|378.74|376.34|378.61|376.21|0
1656056890000|2022-06-24 07:48:10|378.74|376.34|378.74|376.34|378.74|376.34|378.61|376.21|0
1656056900000|2022-06-24 07:48:20|379.01|376.61|379.14|376.74|379.14|376.74|379.01|376.61|0
1656056910000|2022-06-24 07:48:30|379.08|376.68|379.01|376.61|379.08|376.68|379.01|376.61|0
1656056920000|2022-06-24 07:48:40|379.08|376.68|379.14|376.74|379.27|376.87|379.08|376.68|0
1656056930000|2022-06-24 07:48:50|379.27|376.87|379.27|376.87|379.27|376.87|379.21|376.81|0
1656056940000|2022-06-24 07:49:00|379.54|377.14|379.48|377.08|379.54|377.14|379.41|377.01|0
1656056950000|2022-06-24 07:49:10|379.41|377.01|379.14|376.74|379.41|377.01|379.14|376.74|0
1656056960000|2022-06-24 07:49:20|379.21|376.81|379.41|377.01|379.41|377.01|379.21|376.81|0
1656056970000|2022-06-24 07:49:30|379.27|376.87|379.14|376.74|379.27|376.87|379.14|376.74|0
1656056980000|2022-06-24 07:49:40|379.01|376.61|379.14|376.74|379.14|376.74|379.01|376.61|0
1656056990000|2022-06-24 07:49:50|379.27|376.87|379.14|376.74|379.27|376.87|378.94|376.54|0
1656057000000|2022-06-24 07:50:00|379.21|376.81|379.08|376.68|379.21|376.81|379.01|376.61|0
1656057010000|2022-06-24 07:50:10|379.14|376.74|379.14|376.74|379.14|376.74|379.14|376.74|0
1656057020000|2022-06-24 07:50:20|379.01|376.61|378.88|376.48|379.01|376.61|378.88|376.48|0
1656057030000|2022-06-24 07:50:30|378.74|376.34|378.88|376.48|378.88|376.48|378.74|376.34|0
1656057040000|2022-06-24 07:50:40|378.74|376.34|378.74|376.34|378.81|376.41|378.74|376.34|0
1656057050000|2022-06-24 07:50:50|378.88|376.48|378.74|376.34|378.88|376.48|378.61|376.21|0
1656057060000|2022-06-24 07:51:00|378.88|376.48|378.81|376.41|378.88|376.48|378.81|376.41|0
1656057070000|2022-06-24 07:51:10|378.74|376.34|378.61|376.21|378.74|376.34|378.61|376.21|0
1656057080000|2022-06-24 07:51:20|378.48|376.08|378.48|376.08|378.61|376.21|378.48|376.08|0
1656057090000|2022-06-24 07:51:30|378.34|375.94|378.34|375.94|378.34|375.94|378.21|375.81|0
1656057100000|2022-06-24 07:51:40|378.48|376.08|378.48|376.08|378.48|376.08|378.48|376.08|0
1656057110000|2022-06-24 07:51:50|378.41|376.01|378.28|375.88|378.41|376.01|378.28|375.88|0
1656057120000|2022-06-24 07:52:00|378.21|375.81|377.95|375.55|378.21|375.81|377.95|375.55|0
1656057130000|2022-06-24 07:52:10|378.08|375.68|377.95|375.55|378.08|375.68|377.88|375.48|0
1656057140000|2022-06-24 07:52:20|377.81|375.41|378.08|375.68|378.08|375.68|377.81|375.41|0
1656057150000|2022-06-24 07:52:30|377.95|375.55|377.95|375.55|378.01|375.61|377.95|375.55|0
1656057160000|2022-06-24 07:52:40|378.21|375.81|378.21|375.81|378.34|375.94|378.21|375.81|0
1656057170000|2022-06-24 07:52:50|378.08|375.68|378.08|375.68|378.21|375.81|378.08|375.68|0
1656057180000|2022-06-24 07:53:00|377.95|375.55|378.08|375.68|378.08|375.68|377.68|375.28|0
1656057190000|2022-06-24 07:53:10|377.95|375.55|378.08|375.68|378.08|375.68|377.95|375.55|0
1656057200000|2022-06-24 07:53:20|377.95|375.55|378.08|375.68|378.08|375.68|377.95|375.55|0
1656057210000|2022-06-24 07:53:30|378.34|375.94|378.34|375.94|378.34|375.94|378.34|375.94|0
1656057220000|2022-06-24 07:53:40|378.48|376.08|378.48|376.08|378.48|376.08|378.48|376.08|0
1656057230000|2022-06-24 07:53:50|378.34|375.94|378.61|376.21|378.61|376.21|378.34|375.94|0
1656057240000|2022-06-24 07:54:00|378.48|376.08|378.48|376.08|378.48|376.08|378.34|375.94|0
1656057250000|2022-06-24 07:54:10|378.61|376.21|378.48|376.08|378.61|376.21|378.48|376.08|0
1656057270000|2022-06-24 07:54:30|378.81|376.41|379.01|376.61|379.01|376.61|378.81|376.41|0
1656057290000|2022-06-24 07:54:50|379.27|376.87|379.14|376.74|379.27|376.87|379.14|376.74|0
1656057300000|2022-06-24 07:55:00|379.01|376.61|379.14|376.74|379.14|376.74|379.01|376.61|0
1656057310000|2022-06-24 07:55:10|379.01|376.61|379.54|377.14|379.54|377.14|379.01|376.61|0
1656057320000|2022-06-24 07:55:20|379.67|377.27|379.8|377.4|379.8|377.4|379.67|377.27|0
1656057330000|2022-06-24 07:55:30|379.74|377.34|379.4|377|379.8|377.4|379.4|377|0
1656057340000|2022-06-24 07:55:40|379.27|376.87|379.01|376.61|379.27|376.87|379.01|376.61|0
1656057350000|2022-06-24 07:55:50|378.87|376.47|379.14|376.74|379.14|376.74|378.87|376.47|0
1656057360000|2022-06-24 07:56:00|379.27|376.87|379.4|377|379.4|377|379.27|376.87|0
1656057380000|2022-06-24 07:56:20|379.54|377.14|379.54|377.14|379.54|377.14|379.54|377.14|0
1656057390000|2022-06-24 07:56:30|379.67|377.27|379.61|377.21|379.67|377.27|379.54|377.14|0
1656057400000|2022-06-24 07:56:40|379.54|377.14|379.14|376.74|379.54|377.14|379.14|376.74|0
1656057410000|2022-06-24 07:56:50|379.01|376.61|379.01|376.61|379.01|376.61|379.01|376.61|0
1656057420000|2022-06-24 07:57:00|379.14|376.74|379.01|376.61|379.14|376.74|378.87|376.47|0
1656057430000|2022-06-24 07:57:10|378.87|376.47|378.87|376.47|378.87|376.47|378.87|376.47|0
1656057440000|2022-06-24 07:57:20|378.74|376.34|378.87|376.47|378.87|376.47|378.74|376.34|0
1656057450000|2022-06-24 07:57:30|378.61|376.21|378.61|376.21|378.61|376.21|378.61|376.21|0
1656057460000|2022-06-24 07:57:40|378.74|376.34|378.74|376.34|378.74|376.34|378.74|376.34|0
1656057470000|2022-06-24 07:57:50|378.68|376.28|378.74|376.34|378.81|376.41|378.68|376.28|0
1656057480000|2022-06-24 07:58:00|378.87|376.47|378.74|376.34|379.01|376.61|378.74|376.34|0
1656057490000|2022-06-24 07:58:10|378.61|376.21|378.74|376.34|378.74|376.34|378.61|376.21|0
1656057500000|2022-06-24 07:58:20|378.68|376.28|378.61|376.21|378.68|376.28|378.61|376.21|0
1656057510000|2022-06-24 07:58:30|378.54|376.14|378.34|375.94|378.54|376.14|378.34|375.94|0
1656057520000|2022-06-24 07:58:40|378.21|375.81|378.21|375.81|378.21|375.81|378.21|375.81|0
1656057530000|2022-06-24 07:58:50|378.08|375.68|378.21|375.81|378.28|375.88|378.08|375.68|0
1656057550000|2022-06-24 07:59:10|378.34|375.94|378.47|376.07|378.47|376.07|378.28|375.88|0
1656057560000|2022-06-24 07:59:20|378.74|376.34|378.74|376.34|378.74|376.34|378.74|376.34|0
1656057570000|2022-06-24 07:59:30|378.81|376.41|379|376.6|379|376.6|378.81|376.41|0
1656057580000|2022-06-24 07:59:40|379.14|376.74|379.67|377.27|379.67|377.27|379.14|376.74|0
1656057590000|2022-06-24 07:59:50|379.6|377.2|379.54|377.14|379.6|377.2|379.47|377.07|0
1656057600000|2022-06-24 08:00:00|379|376.6|379.27|376.87|379.54|377.14|378.94|376.54|0
1656057610000|2022-06-24 08:00:10|379.21|376.81|379.6|377.2|379.6|377.2|379.21|376.81|0
1656057620000|2022-06-24 08:00:20|379.67|377.27|379.54|377.14|379.67|377.27|379.54|377.14|0
1656057630000|2022-06-24 08:00:30|379.67|377.27|379.8|377.4|379.8|377.4|379.67|377.27|0
1656057640000|2022-06-24 08:00:40|379.93|377.53|380.2|377.8|380.2|377.8|379.93|377.53|0
1656057650000|2022-06-24 08:00:50|380.47|378.07|380.07|377.67|380.47|378.07|380.07|377.67|0
1656057660000|2022-06-24 08:01:00|380.27|377.87|380.4|378|380.4|378|380.27|377.87|0
1656057670000|2022-06-24 08:01:10|380.27|377.87|380.27|377.87|380.33|377.93|380.27|377.87|0
1656057680000|2022-06-24 08:01:20|379.93|377.53|379.67|377.27|379.93|377.53|379.67|377.27|0
1656057690000|2022-06-24 08:01:30|379.47|377.07|379.67|377.27|379.67|377.27|379.4|377|0
1656057700000|2022-06-24 08:01:40|379.8|377.4|379.54|377.14|379.8|377.4|379.54|377.14|0
1656057710000|2022-06-24 08:01:50|379.4|377|378.61|376.21|379.4|377|378.61|376.21|0
1656057720000|2022-06-24 08:02:00|378.07|375.67|378.14|375.74|378.21|375.81|378.07|375.67|0
1656057730000|2022-06-24 08:02:10|378.21|375.81|378.28|375.88|378.28|375.88|378.21|375.81|0
1656057740000|2022-06-24 08:02:20|378.34|375.94|378.47|376.07|378.47|376.07|378.34|375.94|0
1656057750000|2022-06-24 08:02:30|378.34|375.94|378.21|375.81|378.34|375.94|378.21|375.81|0
1656057760000|2022-06-24 08:02:40|378.34|375.94|378.34|375.94|378.47|376.07|378.34|375.94|0
1656057770000|2022-06-24 08:02:50|378.21|375.81|378.07|375.67|378.21|375.81|378.07|375.67|0
1656057780000|2022-06-24 08:03:00|378.01|375.61|377.94|375.54|378.01|375.61|377.94|375.54|0
1656057790000|2022-06-24 08:03:10|377.81|375.41|377.94|375.54|378.01|375.61|377.81|375.41|0
1656057800000|2022-06-24 08:03:20|378.07|375.67|378.6|376.2|378.6|376.2|378.07|375.67|0
1656057810000|2022-06-24 08:03:30|379|376.6|379|376.6|379|376.6|379|376.6|0
1656057820000|2022-06-24 08:03:40|378.87|376.47|378.87|376.47|378.87|376.47|378.87|376.47|0
1656057830000|2022-06-24 08:03:50|378.81|376.41|378.87|376.47|378.87|376.47|378.81|376.41|0
1656057840000|2022-06-24 08:04:00|379|376.6|379.2|376.8|379.2|376.8|379|376.6|0
1656057850000|2022-06-24 08:04:10|379.34|376.94|379.67|377.27|379.67|377.27|379.27|376.87|0
1656057860000|2022-06-24 08:04:20|379.4|377|379.67|377.27|379.67|377.27|379.4|377|0
1656057870000|2022-06-24 08:04:30|379.8|377.4|379.53|377.13|379.8|377.4|379.53|377.13|0
1656057880000|2022-06-24 08:04:40|379.67|377.27|379.93|377.53|379.93|377.53|379.67|377.27|0
1656057890000|2022-06-24 08:04:50|379.8|377.4|379.8|377.4|379.93|377.53|379.8|377.4|0
1656057900000|2022-06-24 08:05:00|379.93|377.53|379.87|377.47|379.93|377.53|379.87|377.47|0
1656057910000|2022-06-24 08:05:10|379.93|377.53|379.87|377.47|379.93|377.53|379.87|377.47|0
1656057920000|2022-06-24 08:05:20|380.13|377.73|380.6|378.2|380.6|378.2|380.13|377.73|0
1656057930000|2022-06-24 08:05:30|380.46|378.06|380.46|378.06|380.46|378.06|380.46|378.06|0
1656057940000|2022-06-24 08:05:40|380.53|378.13|380.46|378.06|380.53|378.13|380.46|378.06|0
1656057950000|2022-06-24 08:05:50|380.6|378.2|380.46|378.06|380.6|378.2|380.46|378.06|0
1656057960000|2022-06-24 08:06:00|380.6|378.2|380.6|378.2|380.6|378.2|380.6|378.2|0
1656057970000|2022-06-24 08:06:10|380.46|378.06|380.6|378.2|380.73|378.33|380.46|378.06|0
1656057980000|2022-06-24 08:06:20|380.53|378.13|380.46|378.06|380.6|378.2|380.46|378.06|0
1656057990000|2022-06-24 08:06:30|380.33|377.93|380.33|377.93|380.33|377.93|380.2|377.8|0
1656058000000|2022-06-24 08:06:40|380.2|377.8|380.33|377.93|380.33|377.93|380.2|377.8|0
1656058010000|2022-06-24 08:06:50|380.2|377.8|380.2|377.8|380.2|377.8|380.13|377.73|0
1656058020000|2022-06-24 08:07:00|380.13|377.73|380.33|377.93|380.33|377.93|380.13|377.73|0
1656058030000|2022-06-24 08:07:10|380.2|377.8|380.2|377.8|380.2|377.8|380.2|377.8|0
1656058040000|2022-06-24 08:07:20|380.33|377.93|380.67|378.27|380.67|378.27|380.33|377.93|0
1656058050000|2022-06-24 08:07:30|380.73|378.33|380.67|378.27|380.86|378.46|380.6|378.2|0
1656058060000|2022-06-24 08:07:40|380.46|378.06|380.6|378.2|380.86|378.46|380.46|378.06|0
1656058070000|2022-06-24 08:07:50|380.73|378.33|380.6|378.2|380.73|378.33|380.6|378.2|0
1656058080000|2022-06-24 08:08:00|380.46|378.06|380.13|377.73|380.46|378.06|380.06|377.66|0
1656058090000|2022-06-24 08:08:10|380.33|377.93|379.93|377.53|380.33|377.93|379.93|377.53|0
1656058100000|2022-06-24 08:08:20|380.06|377.66|380.2|377.8|380.2|377.8|380.06|377.66|0
1656058110000|2022-06-24 08:08:30|380.06|377.66|380.06|377.66|380.06|377.66|380.06|377.66|0
1656058120000|2022-06-24 08:08:40|379.93|377.53|379.8|377.4|379.93|377.53|379.8|377.4|0
1656058130000|2022-06-24 08:08:50|380|377.6|380.06|377.66|380.2|377.8|380|377.6|0
1656058140000|2022-06-24 08:09:00|379.93|377.53|379.93|377.53|379.93|377.53|379.93|377.53|0
1656058150000|2022-06-24 08:09:10|379.87|377.47|379.67|377.27|379.87|377.47|379.67|377.27|0
1656058160000|2022-06-24 08:09:20|379.73|377.33|380|377.6|380.06|377.66|379.73|377.33|0
1656058170000|2022-06-24 08:09:30|379.93|377.53|380.33|377.93|380.33|377.93|379.93|377.53|0
1656058180000|2022-06-24 08:09:40|380.46|378.06|381|378.6|381|378.6|380.46|378.06|0
1656058190000|2022-06-24 08:09:50|381.07|378.67|381|378.6|381.13|378.73|381|378.6|0
1656058200000|2022-06-24 08:10:00|380.93|378.53|380.73|378.33|380.93|378.53|380.73|378.33|0
1656058210000|2022-06-24 08:10:10|380.6|378.2|380.46|378.06|380.6|378.2|380.46|378.06|0
1656058220000|2022-06-24 08:10:20|380.53|378.13|380.46|378.06|380.73|378.33|380.33|377.93|0
1656058230000|2022-06-24 08:10:30|380.53|378.13|380.53|378.13|380.6|378.2|380.53|378.13|0
1656058240000|2022-06-24 08:10:40|380.46|378.06|381|378.6|381.13|378.73|380.46|378.06|0
1656058250000|2022-06-24 08:10:50|381.13|378.73|381|378.6|381.13|378.73|381|378.6|0
1656058260000|2022-06-24 08:11:00|380.93|378.53|380.86|378.46|380.93|378.53|380.73|378.33|0
1656058270000|2022-06-24 08:11:10|380.6|378.2|380.2|377.8|380.6|378.2|380.2|377.8|0
1656058280000|2022-06-24 08:11:20|380.27|377.87|380.6|378.2|380.73|378.33|380.27|377.87|0
1656058290000|2022-06-24 08:11:30|380.33|377.93|380.4|378|380.4|378|380.33|377.93|0
1656058300000|2022-06-24 08:11:40|380.33|377.93|380.6|378.2|380.6|378.2|380.33|377.93|0
1656058310000|2022-06-24 08:11:50|380.73|378.33|380.46|378.06|380.73|378.33|380.46|378.06|0
1656058320000|2022-06-24 08:12:00|380.4|378|380.4|378|380.4|378|380.33|377.93|0
1656058330000|2022-06-24 08:12:10|380.46|378.06|381|378.6|381|378.6|380.46|378.06|0
1656058340000|2022-06-24 08:12:20|381.13|378.73|381.13|378.73|381.13|378.73|381|378.6|0
1656058350000|2022-06-24 08:12:30|381|378.6|381.13|378.73|381.13|378.73|381|378.6|0
1656058360000|2022-06-24 08:12:40|381.06|378.66|381.2|378.8|381.2|378.8|381.06|378.66|0
1656058370000|2022-06-24 08:12:50|381.13|378.73|381.26|378.86|381.26|378.86|381.13|378.73|0
1656058380000|2022-06-24 08:13:00|381.06|378.66|381.66|379.26|381.66|379.26|381.06|378.66|0
1656058390000|2022-06-24 08:13:10|381.6|379.2|381.66|379.26|381.8|379.4|381.6|379.2|0
1656058400000|2022-06-24 08:13:20|381.6|379.2|381.93|379.53|381.93|379.53|381.6|379.2|0
1656058410000|2022-06-24 08:13:30|382.06|379.66|382.06|379.66|382.06|379.66|382.06|379.66|0
1656058420000|2022-06-24 08:13:40|382|379.6|382.06|379.66|382.06|379.66|382|379.6|0
1656058430000|2022-06-24 08:13:50|382.13|379.73|382.06|379.66|382.13|379.73|382.06|379.66|0
1656058440000|2022-06-24 08:14:00|382.2|379.8|382.2|379.8|382.2|379.8|382.06|379.66|0
1656058450000|2022-06-24 08:14:10|382.06|379.66|382.33|379.93|382.33|379.93|382.06|379.66|0
1656058460000|2022-06-24 08:14:20|382.06|379.66|382.2|379.8|382.2|379.8|382.06|379.66|0
1656058470000|2022-06-24 08:14:30|382.26|379.86|382.2|379.8|382.26|379.86|382.2|379.8|0
1656058480000|2022-06-24 08:14:40|382.06|379.66|382.06|379.66|382.06|379.66|381.93|379.53|0
1656058490000|2022-06-24 08:14:50|381.93|379.53|381.86|379.46|382.06|379.66|381.86|379.46|0
1656058500000|2022-06-24 08:15:00|382.19|379.79|382.06|379.66|382.19|379.79|382.06|379.66|0
1656058510000|2022-06-24 08:15:10|381.93|379.53|381.39|378.99|381.93|379.53|381.39|378.99|0
1656058520000|2022-06-24 08:15:20|381.33|378.93|380.59|378.19|381.33|378.93|380.59|378.19|0
1656058530000|2022-06-24 08:15:30|380.73|378.33|380.86|378.46|380.86|378.46|380.73|378.33|0
1656058540000|2022-06-24 08:15:40|380.93|378.53|380.73|378.33|380.93|378.53|380.73|378.33|0
1656058550000|2022-06-24 08:15:50|380.8|378.4|380.8|378.4|380.86|378.46|380.59|378.19|0
1656058560000|2022-06-24 08:16:00|380.73|378.33|380.99|378.59|380.99|378.59|380.73|378.33|0
1656058570000|2022-06-24 08:16:10|380.93|378.53|380.8|378.4|380.99|378.59|380.8|378.4|0
1656058580000|2022-06-24 08:16:20|380.93|378.53|380.99|378.59|380.99|378.59|380.93|378.53|0
1656058590000|2022-06-24 08:16:30|381.13|378.73|380.99|378.59|381.13|378.73|380.99|378.59|0
1656058600000|2022-06-24 08:16:40|381.13|378.73|381.33|378.93|381.33|378.93|381.13|378.73|0
1656058610000|2022-06-24 08:16:50|381.26|378.86|381.26|378.86|381.26|378.86|381.13|378.73|0
1656058620000|2022-06-24 08:17:00|381.13|378.73|380.99|378.59|381.13|378.73|380.99|378.59|0
1656058630000|2022-06-24 08:17:10|380.59|378.19|380.86|378.46|380.86|378.46|380.59|378.19|0
1656058640000|2022-06-24 08:17:20|380.99|378.59|380.86|378.46|380.99|378.59|380.86|378.46|0
1656058650000|2022-06-24 08:17:30|380.8|378.4|380.59|378.19|380.86|378.46|380.59|378.19|0
1656058660000|2022-06-24 08:17:40|380.46|378.06|380.59|378.19|380.59|378.19|380.46|378.06|0
1656058670000|2022-06-24 08:17:50|380.46|378.06|380.33|377.93|380.46|378.06|380.19|377.79|0
1656058680000|2022-06-24 08:18:00|380.46|378.06|380.19|377.79|380.46|378.06|380.19|377.79|0
1656058690000|2022-06-24 08:18:10|380.13|377.73|380.06|377.66|380.19|377.79|380.06|377.66|0
1656058700000|2022-06-24 08:18:20|380.33|377.93|380.46|378.06|380.53|378.13|380.33|377.93|0
1656058710000|2022-06-24 08:18:30|380.4|378|380.59|378.19|380.59|378.19|380.4|378|0
1656058720000|2022-06-24 08:18:40|380.46|378.06|380.19|377.79|380.46|378.06|380.19|377.79|0
1656058730000|2022-06-24 08:18:50|380.4|378|380.33|377.93|380.4|378|380.19|377.79|0
1656058740000|2022-06-24 08:19:00|380.4|378|380.46|378.06|380.46|378.06|380.4|378|0
1656058750000|2022-06-24 08:19:10|380.53|378.13|380.59|378.19|380.59|378.19|380.53|378.13|0
1656058760000|2022-06-24 08:19:20|380.53|378.13|380.59|378.19|380.59|378.19|380.53|378.13|0
1656058770000|2022-06-24 08:19:30|380.73|378.33|380.73|378.33|380.73|378.33|380.59|378.19|0
1656058780000|2022-06-24 08:19:40|380.46|378.06|380.53|378.13|380.59|378.19|380.46|378.06|0
1656058790000|2022-06-24 08:19:50|380.46|378.06|380.46|378.06|380.53|378.13|380.46|378.06|0
1656058800000|2022-06-24 08:20:00|380.53|378.13|380.33|377.93|380.53|378.13|380.13|377.73|0
1656058810000|2022-06-24 08:20:10|380.4|378|380.33|377.93|380.4|378|380.33|377.93|0
1656058820000|2022-06-24 08:20:20|380.59|378.19|381.13|378.73|381.13|378.73|380.59|378.19|0
1656058840000|2022-06-24 08:20:40|381.19|378.79|381.19|378.79|381.19|378.79|381.19|378.79|0
1656058850000|2022-06-24 08:20:50|381.13|378.73|381.13|378.73|381.13|378.73|381.13|378.73|0
1656058860000|2022-06-24 08:21:00|380.99|378.59|381.06|378.66|381.06|378.66|380.99|378.59|0
1656058870000|2022-06-24 08:21:10|380.99|378.59|380.99|378.59|380.99|378.59|380.99|378.59|0
1656058880000|2022-06-24 08:21:20|380.86|378.46|380.86|378.46|381.06|378.66|380.86|378.46|0
1656058890000|2022-06-24 08:21:30|380.99|378.59|380.72|378.32|380.99|378.59|380.72|378.32|0
1656058900000|2022-06-24 08:21:40|380.79|378.39|380.72|378.32|380.86|378.46|380.72|378.32|0
1656058910000|2022-06-24 08:21:50|380.79|378.39|380.72|378.32|380.86|378.46|380.72|378.32|0
1656058930000|2022-06-24 08:22:10|380.79|378.39|381.66|379.26|381.66|379.26|380.79|378.39|0
1656058940000|2022-06-24 08:22:20|381.79|379.39|381.92|379.52|381.92|379.52|381.79|379.39|0
1656058950000|2022-06-24 08:22:30|382.06|379.66|382.46|380.06|382.46|380.06|382.06|379.66|0
1656058960000|2022-06-24 08:22:40|382.33|379.93|382.66|380.26|382.66|380.26|382.33|379.93|0
1656058970000|2022-06-24 08:22:50|382.8|380.4|383.26|380.86|383.4|381|382.8|380.4|0
1656058980000|2022-06-24 08:23:00|383.53|381.13|383.66|381.26|383.8|381.4|383.53|381.13|0
1656058990000|2022-06-24 08:23:10|383.8|381.4|383.53|381.13|383.8|381.4|383.53|381.13|0
1656059000000|2022-06-24 08:23:20|383.66|381.26|383.8|381.4|383.8|381.4|383.66|381.26|0
1656059010000|2022-06-24 08:23:30|383.66|381.26|383.6|381.2|383.66|381.26|383.53|381.13|0
1656059020000|2022-06-24 08:23:40|383.53|381.13|383.26|380.86|383.53|381.13|383.26|380.86|0
1656059030000|2022-06-24 08:23:50|383.13|380.73|382.99|380.59|383.26|380.86|382.99|380.59|0
1656059040000|2022-06-24 08:24:00|382.86|380.46|383.26|380.86|383.26|380.86|382.86|380.46|0
1656059050000|2022-06-24 08:24:10|383.13|380.73|382.93|380.53|383.13|380.73|382.86|380.46|0
1656059060000|2022-06-24 08:24:20|382.86|380.46|382.59|380.19|382.86|380.46|382.59|380.19|0
1656059070000|2022-06-24 08:24:30|382.46|380.06|382.73|380.33|382.73|380.33|382.46|380.06|0
1656059080000|2022-06-24 08:24:40|382.59|380.19|382.86|380.46|382.86|380.46|382.59|380.19|0
1656059090000|2022-06-24 08:24:50|382.59|380.19|382.73|380.33|382.8|380.4|382.59|380.19|0
1656059100000|2022-06-24 08:25:00|382.66|380.26|382.86|380.46|382.86|380.46|382.59|380.19|0
1656059110000|2022-06-24 08:25:10|382.93|380.53|383.2|380.8|383.2|380.8|382.93|380.53|0
1656059120000|2022-06-24 08:25:20|383.13|380.73|382.99|380.59|383.13|380.73|382.99|380.59|0
1656059130000|2022-06-24 08:25:30|382.73|380.33|382.73|380.33|382.73|380.33|382.73|380.33|0
1656059140000|2022-06-24 08:25:40|382.86|380.46|383.26|380.86|383.26|380.86|382.79|380.39|0
1656059150000|2022-06-24 08:25:50|383.2|380.8|383.26|380.86|383.26|380.86|383.2|380.8|0
1656059160000|2022-06-24 08:26:00|383.2|380.8|382.86|380.46|383.2|380.8|382.86|380.46|0
1656059170000|2022-06-24 08:26:10|382.79|380.39|382.79|380.39|382.86|380.46|382.79|380.39|0
1656059180000|2022-06-24 08:26:20|382.86|380.46|382.99|380.59|382.99|380.59|382.86|380.46|0
1656059200000|2022-06-24 08:26:40|382.86|380.46|382.72|380.32|382.86|380.46|382.72|380.32|0
1656059210000|2022-06-24 08:26:50|382.79|380.39|382.72|380.32|382.79|380.39|382.72|380.32|0
1656059220000|2022-06-24 08:27:00|382.59|380.19|382.72|380.32|382.72|380.32|382.59|380.19|0
1656059230000|2022-06-24 08:27:10|382.59|380.19|381.86|379.46|382.59|380.19|381.86|379.46|0
1656059240000|2022-06-24 08:27:20|381.99|379.59|381.99|379.59|382.06|379.66|381.92|379.52|0
1656059250000|2022-06-24 08:27:30|381.79|379.39|381.59|379.19|381.79|379.39|381.52|379.12|0
1656059260000|2022-06-24 08:27:40|381.52|379.12|381.06|378.66|381.52|379.12|381.06|378.66|0
1656059270000|2022-06-24 08:27:50|381.12|378.72|381.26|378.86|381.26|378.86|381.12|378.72|0
1656059280000|2022-06-24 08:28:00|381.39|378.99|381.19|378.79|381.39|378.99|381.19|378.79|0
1656059290000|2022-06-24 08:28:10|381.06|378.66|381.32|378.92|381.32|378.92|381.06|378.66|0
1656059300000|2022-06-24 08:28:20|381.52|379.12|381.26|378.86|381.52|379.12|381.26|378.86|0
1656059310000|2022-06-24 08:28:30|380.99|378.59|381.12|378.72|381.12|378.72|380.99|378.59|0
1656059320000|2022-06-24 08:28:40|380.99|378.59|380.99|378.59|380.99|378.59|380.92|378.52|0
1656059330000|2022-06-24 08:28:50|380.86|378.46|380.92|378.52|380.92|378.52|380.86|378.46|0
1656059340000|2022-06-24 08:29:00|380.86|378.46|380.59|378.19|380.86|378.46|380.59|378.19|0
1656059350000|2022-06-24 08:29:10|380.72|378.32|380.86|378.46|380.86|378.46|380.72|378.32|0
1656059360000|2022-06-24 08:29:20|380.99|378.59|380.86|378.46|380.99|378.59|380.79|378.39|0
1656059370000|2022-06-24 08:29:30|380.79|378.39|380.66|378.26|380.79|378.39|380.66|378.26|0
1656059380000|2022-06-24 08:29:40|380.86|378.46|380.79|378.39|380.86|378.46|380.66|378.26|0
1656059390000|2022-06-24 08:29:50|380.72|378.32|380.59|378.19|380.72|378.32|380.59|378.19|0
1656059400000|2022-06-24 08:30:00|380.72|378.32|380.59|378.19|380.79|378.39|380.59|378.19|0
1656059410000|2022-06-24 08:30:10|380.66|378.26|380.66|378.26|380.66|378.26|380.66|378.26|0
1656059420000|2022-06-24 08:30:20|380.85|378.45|381.12|378.72|381.12|378.72|380.85|378.45|0
1656059430000|2022-06-24 08:30:30|381.19|378.79|381.19|378.79|381.19|378.79|381.12|378.72|0
1656059440000|2022-06-24 08:30:40|381.25|378.85|381.39|378.99|381.39|378.99|381.25|378.85|0
1656059450000|2022-06-24 08:30:50|381.59|379.19|381.46|379.06|381.59|379.19|381.46|379.06|0
1656059460000|2022-06-24 08:31:00|381.39|378.99|380.99|378.59|381.39|378.99|380.99|378.59|0
1656059470000|2022-06-24 08:31:10|381.06|378.66|381.12|378.72|381.12|378.72|380.85|378.45|0
1656059480000|2022-06-24 08:31:20|381.65|379.25|381.59|379.19|381.65|379.25|381.59|379.19|0
1656059490000|2022-06-24 08:31:30|381.32|378.92|381.46|379.06|381.46|379.06|381.32|378.92|0
1656059500000|2022-06-24 08:31:40|381.52|379.12|381.25|378.85|381.52|379.12|381.25|378.85|0
1656059510000|2022-06-24 08:31:50|381.12|378.72|381.19|378.79|381.19|378.79|381.12|378.72|0
1656059520000|2022-06-24 08:32:00|381.12|378.72|380.72|378.32|381.12|378.72|380.66|378.26|0
1656059530000|2022-06-24 08:32:10|380.79|378.39|381.39|378.99|381.39|378.99|380.79|378.39|0
1656059540000|2022-06-24 08:32:20|381.12|378.72|380.99|378.59|381.12|378.72|380.92|378.52|0
1656059550000|2022-06-24 08:32:30|380.92|378.52|380.99|378.59|380.99|378.59|380.92|378.52|0
1656059560000|2022-06-24 08:32:40|380.92|378.52|380.85|378.45|380.92|378.52|380.85|378.45|0
1656059570000|2022-06-24 08:32:50|380.92|378.52|380.59|378.19|380.92|378.52|380.59|378.19|0
1656059590000|2022-06-24 08:33:10|380.52|378.12|380.85|378.45|380.99|378.59|380.52|378.12|0
1656059600000|2022-06-24 08:33:20|380.79|378.39|380.72|378.32|380.99|378.59|380.72|378.32|0
1656059610000|2022-06-24 08:33:30|380.79|378.39|380.32|377.92|380.79|378.39|380.32|377.92|0
1656059620000|2022-06-24 08:33:40|380.39|377.99|380.45|378.05|380.52|378.12|380.39|377.99|0
1656059630000|2022-06-24 08:33:50|380.39|377.99|380.32|377.92|380.39|377.99|380.32|377.92|0
1656059640000|2022-06-24 08:34:00|380.12|377.72|380.26|377.86|380.26|377.86|380.05|377.65|0
1656059650000|2022-06-24 08:34:10|380.19|377.79|380.12|377.72|380.19|377.79|380.12|377.72|0
1656059660000|2022-06-24 08:34:20|380.05|377.65|380.26|377.86|380.26|377.86|380.05|377.65|0
1656059670000|2022-06-24 08:34:30|380.19|377.79|379.79|377.39|380.19|377.79|379.79|377.39|0
1656059680000|2022-06-24 08:34:40|379.92|377.52|379.92|377.52|379.99|377.59|379.92|377.52|0
1656059690000|2022-06-24 08:34:50|379.79|377.39|379.86|377.46|379.86|377.46|379.79|377.39|0
1656059700000|2022-06-24 08:35:00|379.79|377.39|380.19|377.79|380.19|377.79|379.79|377.39|0
1656059710000|2022-06-24 08:35:10|380.05|377.65|379.99|377.59|380.05|377.65|379.99|377.59|0
1656059720000|2022-06-24 08:35:20|380.05|377.65|380.05|377.65|380.19|377.79|380.05|377.65|0
1656059730000|2022-06-24 08:35:30|380.19|377.79|380.32|377.92|380.32|377.92|380.19|377.79|0
1656059740000|2022-06-24 08:35:40|380.45|378.05|380.45|378.05|380.45|378.05|380.45|378.05|0
1656059750000|2022-06-24 08:35:50|380.52|378.12|380.45|378.05|380.52|378.12|380.45|378.05|0
1656059760000|2022-06-24 08:36:00|380.52|378.12|380.39|377.99|380.52|378.12|380.39|377.99|0
1656059770000|2022-06-24 08:36:10|380.32|377.92|380.12|377.72|380.32|377.92|380.05|377.65|0
1656059780000|2022-06-24 08:36:20|380.05|377.65|379.92|377.52|380.05|377.65|379.92|377.52|0
1656059790000|2022-06-24 08:36:30|379.72|377.32|379.59|377.19|379.72|377.32|379.59|377.19|0
1656059800000|2022-06-24 08:36:40|379.65|377.25|379.32|376.92|379.65|377.25|379.32|376.92|0
1656059810000|2022-06-24 08:36:50|379.39|376.99|379.59|377.19|379.65|377.25|379.39|376.99|0
1656059820000|2022-06-24 08:37:00|379.39|376.99|379.12|376.72|379.39|376.99|379.12|376.72|0
1656059830000|2022-06-24 08:37:10|379.26|376.86|378.99|376.59|379.26|376.86|378.99|376.59|0
1656059850000|2022-06-24 08:37:30|379.12|376.72|379.12|376.72|379.12|376.72|378.99|376.59|0
1656059860000|2022-06-24 08:37:40|379.06|376.66|378.99|376.59|379.06|376.66|378.99|376.59|0
1656059870000|2022-06-24 08:37:50|379.12|376.72|379.59|377.19|379.59|377.19|379.12|376.72|0
1656059880000|2022-06-24 08:38:00|379.65|377.25|379.92|377.52|379.92|377.52|379.65|377.25|0
1656059890000|2022-06-24 08:38:10|379.99|377.59|379.65|377.25|379.99|377.59|379.65|377.25|0
1656059900000|2022-06-24 08:38:20|379.79|377.39|379.79|377.39|379.79|377.39|379.79|377.39|0
1656059910000|2022-06-24 08:38:30|379.65|377.25|379.92|377.52|379.92|377.52|379.65|377.25|0
1656059920000|2022-06-24 08:38:40|380.19|377.79|380.32|377.92|380.32|377.92|380.19|377.79|0
1656059930000|2022-06-24 08:38:50|380.19|377.79|380.12|377.72|380.32|377.92|380.12|377.72|0
1656059940000|2022-06-24 08:39:00|380.05|377.65|379.92|377.52|380.05|377.65|379.92|377.52|0
1656059950000|2022-06-24 08:39:10|379.99|377.59|379.92|377.52|380.05|377.65|379.92|377.52|0
1656059960000|2022-06-24 08:39:20|379.79|377.39|379.92|377.52|379.92|377.52|379.65|377.25|0
1656059970000|2022-06-24 08:39:30|379.79|377.39|379.86|377.46|379.86|377.46|379.79|377.39|0
1656059980000|2022-06-24 08:39:40|379.92|377.52|379.59|377.19|379.92|377.52|379.59|377.19|0
1656059990000|2022-06-24 08:39:50|379.52|377.12|379.52|377.12|379.52|377.12|379.52|377.12|0
1656060000000|2022-06-24 08:40:00|379.72|377.32|379.39|376.99|379.72|377.32|379.39|376.99|0
1656060010000|2022-06-24 08:40:10|379.25|376.85|379.32|376.92|379.32|376.92|379.25|376.85|0
1656060020000|2022-06-24 08:40:20|379.52|377.12|379.52|377.12|379.59|377.19|379.52|377.12|0
1656060030000|2022-06-24 08:40:30|379.25|376.85|379.25|376.85|379.25|376.85|379.25|376.85|0
1656060040000|2022-06-24 08:40:40|379.12|376.72|379.06|376.66|379.12|376.72|379.06|376.66|0
1656060050000|2022-06-24 08:40:50|379.12|376.72|379.12|376.72|379.25|376.85|378.92|376.52|0
1656060060000|2022-06-24 08:41:00|378.99|376.59|378.92|376.52|378.99|376.59|378.92|376.52|0
1656060070000|2022-06-24 08:41:10|378.99|376.59|378.99|376.59|378.99|376.59|378.99|376.59|0
1656060080000|2022-06-24 08:41:20|379.19|376.79|379.52|377.12|379.52|377.12|379.19|376.79|0
1656060090000|2022-06-24 08:41:30|379.46|377.06|379.65|377.25|379.72|377.32|379.46|377.06|0
1656060100000|2022-06-24 08:41:40|379.52|377.12|379.72|377.32|379.72|377.32|379.52|377.12|0
1656060110000|2022-06-24 08:41:50|379.79|377.39|379.52|377.12|379.79|377.39|379.52|377.12|0
1656060120000|2022-06-24 08:42:00|379.65|377.25|379.52|377.12|379.65|377.25|379.52|377.12|0
1656060130000|2022-06-24 08:42:10|379.25|376.85|379.25|376.85|379.25|376.85|379.19|376.79|0
1656060140000|2022-06-24 08:42:20|379.12|376.72|379.25|376.85|379.25|376.85|379.12|376.72|0
1656060150000|2022-06-24 08:42:30|379.12|376.72|379.19|376.79|379.19|376.79|379.12|376.72|0
1656060160000|2022-06-24 08:42:40|379.12|376.72|379.25|376.85|379.25|376.85|379.12|376.72|0
1656060170000|2022-06-24 08:42:50|379.32|376.92|379.25|376.85|379.32|376.92|379.25|376.85|0
1656060180000|2022-06-24 08:43:00|379.52|377.12|379.46|377.06|379.52|377.12|379.46|377.06|0
1656060190000|2022-06-24 08:43:10|379.52|377.12|379.99|377.59|380.05|377.65|379.52|377.12|0
1656060200000|2022-06-24 08:43:20|379.92|377.52|379.78|377.38|379.92|377.52|379.78|377.38|0
1656060210000|2022-06-24 08:43:30|379.72|377.32|379.65|377.25|379.72|377.32|379.59|377.19|0
1656060220000|2022-06-24 08:43:40|379.72|377.32|379.32|376.92|379.72|377.32|379.25|376.85|0
1656060230000|2022-06-24 08:43:50|379.39|376.99|379.45|377.05|379.52|377.12|379.39|376.99|0
1656060240000|2022-06-24 08:44:00|379.39|376.99|379.72|377.32|379.72|377.32|379.39|376.99|0
1656060250000|2022-06-24 08:44:10|379.59|377.19|379.59|377.19|379.59|377.19|379.52|377.12|0
1656060260000|2022-06-24 08:44:20|379.65|377.25|379.65|377.25|379.65|377.25|379.59|377.19|0
1656060270000|2022-06-24 08:44:30|379.78|377.38|379.32|376.92|379.78|377.38|379.32|376.92|0
1656060280000|2022-06-24 08:44:40|379.25|376.85|379.32|376.92|379.32|376.92|379.25|376.85|0
1656060290000|2022-06-24 08:44:50|379.25|376.85|379.25|376.85|379.32|376.92|379.25|376.85|0
1656060300000|2022-06-24 08:45:00|379.19|376.79|379.25|376.85|379.25|376.85|379.12|376.72|0
1656060310000|2022-06-24 08:45:10|379.32|376.92|379.12|376.72|379.32|376.92|379.12|376.72|0
1656060320000|2022-06-24 08:45:20|379.25|376.85|379.32|376.92|379.32|376.92|379.25|376.85|0
1656060330000|2022-06-24 08:45:30|379.65|377.25|379.65|377.25|379.65|377.25|379.65|377.25|0
1656060340000|2022-06-24 08:45:40|379.52|377.12|379.52|377.12|379.52|377.12|379.52|377.12|0
1656060350000|2022-06-24 08:45:50|379.45|377.05|379.59|377.19|379.59|377.19|379.38|376.98|0
1656060360000|2022-06-24 08:46:00|379.65|377.25|379.65|377.25|379.65|377.25|379.65|377.25|0
1656060370000|2022-06-24 08:46:10|379.38|376.98|379.38|376.98|379.38|376.98|379.38|376.98|0
1656060380000|2022-06-24 08:46:20|379.25|376.85|379.38|376.98|379.38|376.98|379.25|376.85|0
1656060390000|2022-06-24 08:46:30|379.19|376.79|379.12|376.72|379.19|376.79|379.12|376.72|0
1656060400000|2022-06-24 08:46:40|378.92|376.52|378.99|376.59|379.06|376.66|378.92|376.52|0
1656060410000|2022-06-24 08:46:50|379.06|376.66|378.99|376.59|379.06|376.66|378.99|376.59|0
1656060420000|2022-06-24 08:47:00|378.85|376.45|379.32|376.92|379.32|376.92|378.85|376.45|0
1656060430000|2022-06-24 08:47:10|379.25|376.85|379.19|376.79|379.25|376.85|379.12|376.72|0
1656060440000|2022-06-24 08:47:20|379.25|376.85|379.05|376.65|379.25|376.85|379.05|376.65|0
1656060450000|2022-06-24 08:47:30|379.12|376.72|379.25|376.85|379.25|376.85|379.12|376.72|0
1656060460000|2022-06-24 08:47:40|379.38|376.98|379.38|376.98|379.38|376.98|379.32|376.92|0
1656060470000|2022-06-24 08:47:50|379.25|376.85|379.38|376.98|379.38|376.98|379.25|376.85|0
1656060480000|2022-06-24 08:48:00|379.32|376.92|379.38|376.98|379.38|376.98|379.32|376.92|0
1656060490000|2022-06-24 08:48:10|379.45|377.05|379.78|377.38|379.78|377.38|379.45|377.05|0
1656060500000|2022-06-24 08:48:20|379.65|377.25|379.78|377.38|379.78|377.38|379.65|377.25|0
1656060510000|2022-06-24 08:48:30|379.65|377.25|379.52|377.12|379.65|377.25|379.52|377.12|0
1656060520000|2022-06-24 08:48:40|379.59|377.19|379.78|377.38|379.78|377.38|379.52|377.12|0
1656060530000|2022-06-24 08:48:50|379.59|377.19|379.78|377.38|379.92|377.52|379.59|377.19|0
1656060540000|2022-06-24 08:49:00|379.85|377.45|379.78|377.38|379.92|377.52|379.78|377.38|0
1656060550000|2022-06-24 08:49:10|379.85|377.45|380.05|377.65|380.05|377.65|379.85|377.45|0
1656060560000|2022-06-24 08:49:20|380.12|377.72|380.12|377.72|380.12|377.72|380.05|377.65|0
1656060570000|2022-06-24 08:49:30|380.18|377.78|380.18|377.78|380.18|377.78|380.18|377.78|0
1656060580000|2022-06-24 08:49:40|380.25|377.85|380.31|377.91|380.31|377.91|380.25|377.85|0
1656060590000|2022-06-24 08:49:50|380.18|377.78|380.31|377.91|380.31|377.91|380.18|377.78|0
1656060600000|2022-06-24 08:50:00|380.45|378.05|380.45|378.05|380.45|378.05|380.45|378.05|0
1656060610000|2022-06-24 08:50:10|380.52|378.12|380.45|378.05|380.52|378.12|380.45|378.05|0
1656060620000|2022-06-24 08:50:20|380.31|377.91|380.38|377.98|380.38|377.98|380.31|377.91|0
1656060630000|2022-06-24 08:50:30|380.45|378.05|380.52|378.12|380.52|378.12|380.45|378.05|0
1656060640000|2022-06-24 08:50:40|380.58|378.18|380.58|378.18|380.65|378.25|380.58|378.18|0
1656060650000|2022-06-24 08:50:50|380.45|378.05|380.38|377.98|380.45|378.05|380.31|377.91|0
1656060660000|2022-06-24 08:51:00|380.45|378.05|380.71|378.31|380.71|378.31|380.45|378.05|0
1656060670000|2022-06-24 08:51:10|381.25|378.85|381.25|378.85|381.25|378.85|381.25|378.85|0
1656060680000|2022-06-24 08:51:20|381.38|378.98|381.25|378.85|381.38|378.98|381.25|378.85|0
1656060690000|2022-06-24 08:51:30|381.11|378.71|380.92|378.52|381.11|378.71|380.92|378.52|0
1656060700000|2022-06-24 08:51:40|380.98|378.58|380.78|378.38|380.98|378.58|380.78|378.38|0
1656060710000|2022-06-24 08:51:50|380.92|378.52|380.98|378.58|380.98|378.58|380.92|378.52|0
1656060720000|2022-06-24 08:52:00|380.92|378.52|380.85|378.45|380.92|378.52|380.85|378.45|0
1656060730000|2022-06-24 08:52:10|380.78|378.38|380.71|378.31|380.78|378.38|380.71|378.31|0
1656060740000|2022-06-24 08:52:20|380.78|378.38|380.71|378.31|380.78|378.38|380.71|378.31|0
1656060750000|2022-06-24 08:52:30|380.78|378.38|380.38|377.98|380.78|378.38|380.31|377.91|0
1656060760000|2022-06-24 08:52:40|380.31|377.91|380.31|377.91|380.31|377.91|380.31|377.91|0
1656060770000|2022-06-24 08:52:50|380.38|377.98|380.45|378.05|380.45|378.05|380.31|377.91|0
1656060780000|2022-06-24 08:53:00|380.05|377.65|379.91|377.51|380.05|377.65|379.58|377.18|0
1656060790000|2022-06-24 08:53:10|379.85|377.45|379.72|377.32|379.85|377.45|379.72|377.32|0
1656060800000|2022-06-24 08:53:20|379.78|377.38|380.25|377.85|380.25|377.85|379.78|377.38|0
1656060810000|2022-06-24 08:53:30|380.18|377.78|379.85|377.45|380.18|377.78|379.85|377.45|0
1656060820000|2022-06-24 08:53:40|379.91|377.51|379.78|377.38|379.91|377.51|379.78|377.38|0
1656060830000|2022-06-24 08:53:50|379.91|377.51|380.12|377.72|380.12|377.72|379.91|377.51|0
1656060840000|2022-06-24 08:54:00|380.18|377.78|380.05|377.65|380.25|377.85|380.05|377.65|0
1656060850000|2022-06-24 08:54:10|380.12|377.72|380.12|377.72|380.12|377.72|380.05|377.65|0
1656060860000|2022-06-24 08:54:20|380.05|377.65|379.91|377.51|380.05|377.65|379.91|377.51|0
1656060870000|2022-06-24 08:54:30|379.78|377.38|379.85|377.45|379.85|377.45|379.78|377.38|0
1656060880000|2022-06-24 08:54:40|379.78|377.38|379.85|377.45|379.85|377.45|379.78|377.38|0
1656060890000|2022-06-24 08:54:50|379.78|377.38|380.12|377.72|380.12|377.72|379.78|377.38|0
1656060900000|2022-06-24 08:55:00|380.05|377.65|380.18|377.78|380.18|377.78|380.05|377.65|0
1656060910000|2022-06-24 08:55:10|380.12|377.72|380.05|377.65|380.12|377.72|380.05|377.65|0
1656060920000|2022-06-24 08:55:20|379.91|377.51|379.85|377.45|379.91|377.51|379.85|377.45|0
1656060930000|2022-06-24 08:55:30|380.31|377.91|379.91|377.51|380.31|377.91|379.91|377.51|0
1656060940000|2022-06-24 08:55:40|379.65|377.25|379.65|377.25|379.65|377.25|379.51|377.11|0
1656060950000|2022-06-24 08:55:50|379.78|377.38|379.58|377.18|379.78|377.38|379.51|377.11|0
1656060960000|2022-06-24 08:56:00|379.65|377.25|380.12|377.72|380.12|377.72|379.65|377.25|0
1656060970000|2022-06-24 08:56:10|379.78|377.38|379.65|377.25|379.78|377.38|379.65|377.25|0
1656060980000|2022-06-24 08:56:20|379.72|377.32|379.51|377.11|379.72|377.32|379.51|377.11|0
1656060990000|2022-06-24 08:56:30|379.58|377.18|379.45|377.05|379.58|377.18|379.45|377.05|0
1656061000000|2022-06-24 08:56:40|379.78|377.38|379.51|377.11|379.78|377.38|379.51|377.11|0
1656061010000|2022-06-24 08:56:50|379.58|377.18|379.65|377.25|379.65|377.25|379.58|377.18|0
1656061020000|2022-06-24 08:57:00|379.72|377.32|379.51|377.11|379.72|377.32|379.51|377.11|0
1656061030000|2022-06-24 08:57:10|379.58|377.18|379.38|376.98|379.58|377.18|379.38|376.98|0
1656061040000|2022-06-24 08:57:20|379.51|377.11|379.25|376.85|379.51|377.11|379.25|376.85|0
1656061050000|2022-06-24 08:57:30|379.18|376.78|378.98|376.58|379.18|376.78|378.92|376.52|0
1656061060000|2022-06-24 08:57:40|379.05|376.65|379.05|376.65|379.05|376.65|378.98|376.58|0
1656061070000|2022-06-24 08:57:50|378.98|376.58|378.98|376.58|378.98|376.58|378.98|376.58|0
1656061080000|2022-06-24 08:58:00|378.85|376.45|378.85|376.45|378.85|376.45|378.85|376.45|0
1656061090000|2022-06-24 08:58:10|378.92|376.52|379.05|376.65|379.11|376.71|378.92|376.52|0
1656061100000|2022-06-24 08:58:20|378.98|376.58|379.05|376.65|379.05|376.65|378.98|376.58|0
1656061110000|2022-06-24 08:58:30|379.11|376.71|379.25|376.85|379.25|376.85|379.11|376.71|0
1656061120000|2022-06-24 08:58:40|379.32|376.92|379.32|376.92|379.32|376.92|379.32|376.92|0
1656061130000|2022-06-24 08:58:50|379.38|376.98|379.45|377.05|379.45|377.05|379.38|376.98|0
1656061140000|2022-06-24 08:59:00|379.32|376.92|379.32|376.92|379.32|376.92|379.32|376.92|0
1656061150000|2022-06-24 08:59:10|379.25|376.85|379.38|376.98|379.51|377.11|379.25|376.85|0
1656061180000|2022-06-24 08:59:40|379.45|377.05|379.45|377.05|379.45|377.05|379.45|377.05|0
1656061190000|2022-06-24 08:59:50|379.38|376.98|379.58|377.18|379.58|377.18|379.38|376.98|0
1656061200000|2022-06-24 09:00:00|379.65|377.25|379.78|377.38|379.78|377.38|379.65|377.25|0
1656061210000|2022-06-24 09:00:10|379.91|377.51|379.78|377.38|379.91|377.51|379.78|377.38|0
1656061220000|2022-06-24 09:00:20|379.85|377.45|379.85|377.45|379.85|377.45|379.85|377.45|0
1656061230000|2022-06-24 09:00:30|379.91|377.51|379.51|377.11|379.91|377.51|379.51|377.11|0
1656061240000|2022-06-24 09:00:40|379.65|377.25|379.64|377.24|379.71|377.31|379.64|377.24|0
1656061250000|2022-06-24 09:00:50|379.71|377.31|379.91|377.51|379.91|377.51|379.64|377.24|0
1656061260000|2022-06-24 09:01:00|380.04|377.64|380.38|377.98|380.38|377.98|380.04|377.64|0
1656061270000|2022-06-24 09:01:10|380.44|378.04|380.04|377.64|380.44|378.04|380.04|377.64|0
1656061280000|2022-06-24 09:01:20|379.91|377.51|379.98|377.58|380.04|377.64|379.91|377.51|0
1656061290000|2022-06-24 09:01:30|380.04|377.64|380.18|377.78|380.18|377.78|380.04|377.64|0
1656061300000|2022-06-24 09:01:40|380.04|377.64|379.85|377.45|380.04|377.64|379.85|377.45|0
1656061310000|2022-06-24 09:01:50|379.64|377.24|379.45|377.05|379.64|377.24|379.38|376.98|0
1656061320000|2022-06-24 09:02:00|379.38|376.98|379.51|377.11|379.78|377.38|379.38|376.98|0
1656061330000|2022-06-24 09:02:10|379.78|377.38|380.04|377.64|380.04|377.64|379.78|377.38|0
1656061340000|2022-06-24 09:02:20|379.91|377.51|379.64|377.24|379.91|377.51|379.64|377.24|0
1656061350000|2022-06-24 09:02:30|379.51|377.11|379.64|377.24|379.64|377.24|379.51|377.11|0
1656061360000|2022-06-24 09:02:40|379.98|377.58|379.91|377.51|379.98|377.58|379.85|377.45|0
1656061370000|2022-06-24 09:02:50|379.78|377.38|379.78|377.38|379.91|377.51|379.78|377.38|0
1656061380000|2022-06-24 09:03:00|379.91|377.51|380.04|377.64|380.04|377.64|379.78|377.38|0
1656061390000|2022-06-24 09:03:10|379.98|377.58|379.91|377.51|379.98|377.58|379.91|377.51|0
1656061400000|2022-06-24 09:03:20|379.78|377.38|380.04|377.64|380.04|377.64|379.78|377.38|0
1656061410000|2022-06-24 09:03:30|380.11|377.71|380.31|377.91|380.31|377.91|380.11|377.71|0
1656061420000|2022-06-24 09:03:40|380.38|377.98|380.31|377.91|380.44|378.04|380.31|377.91|0
1656061430000|2022-06-24 09:03:50|380.44|378.04|380.58|378.18|380.58|378.18|380.44|378.04|0
1656061440000|2022-06-24 09:04:00|380.44|378.04|380.71|378.31|380.71|378.31|380.44|378.04|0
1656061450000|2022-06-24 09:04:10|380.58|378.18|380.58|378.18|380.58|378.18|380.58|378.18|0
1656061460000|2022-06-24 09:04:20|380.64|378.24|380.44|378.04|380.64|378.24|380.38|377.98|0
1656061470000|2022-06-24 09:04:30|380.31|377.91|380.51|378.11|380.51|378.11|380.31|377.91|0
1656061480000|2022-06-24 09:04:40|380.44|378.04|380.38|377.98|380.44|378.04|380.38|377.98|0
1656061490000|2022-06-24 09:04:50|380.44|378.04|380.24|377.84|380.44|378.04|380.24|377.84|0
1656061500000|2022-06-24 09:05:00|380.38|377.98|380.71|378.31|380.71|378.31|380.38|377.98|0
1656061510000|2022-06-24 09:05:10|380.84|378.44|380.91|378.51|380.91|378.51|380.84|378.44|0
1656061520000|2022-06-24 09:05:20|380.78|378.38|380.78|378.38|380.78|378.38|380.78|378.38|0
1656061530000|2022-06-24 09:05:30|380.84|378.44|380.78|378.38|380.84|378.44|380.71|378.31|0
1656061540000|2022-06-24 09:05:40|380.71|378.31|380.57|378.17|380.71|378.31|380.57|378.17|0
1656061550000|2022-06-24 09:05:50|380.64|378.24|380.57|378.17|380.64|378.24|380.57|378.17|0
1656061560000|2022-06-24 09:06:00|380.51|378.11|380.51|378.11|380.51|378.11|380.51|378.11|0
1656061570000|2022-06-24 09:06:10|380.44|378.04|380.31|377.91|380.44|378.04|380.31|377.91|0
1656061580000|2022-06-24 09:06:20|380.17|377.77|380.38|377.98|380.38|377.98|380.17|377.77|0
1656061590000|2022-06-24 09:06:30|380.31|377.91|380.31|377.91|380.31|377.91|380.31|377.91|0
1656061600000|2022-06-24 09:06:40|380.38|377.98|380.11|377.71|380.38|377.98|380.11|377.71|0
1656061610000|2022-06-24 09:06:50|380.04|377.64|380.31|377.91|380.31|377.91|379.98|377.58|0
1656061630000|2022-06-24 09:07:10|380.24|377.84|380.17|377.77|380.24|377.84|380.17|377.77|0
1656061640000|2022-06-24 09:07:20|380.04|377.64|379.91|377.51|380.04|377.64|379.91|377.51|0
1656061650000|2022-06-24 09:07:30|379.84|377.44|379.78|377.38|379.84|377.44|379.78|377.38|0
1656061660000|2022-06-24 09:07:40|379.91|377.51|379.91|377.51|379.98|377.58|379.91|377.51|0
1656061670000|2022-06-24 09:07:50|379.98|377.58|379.91|377.51|379.98|377.58|379.91|377.51|0
1656061680000|2022-06-24 09:08:00|379.78|377.38|379.45|377.05|379.78|377.38|379.45|377.05|0
1656061690000|2022-06-24 09:08:10|379.24|376.84|379.11|376.71|379.24|376.84|379.11|376.71|0
1656061700000|2022-06-24 09:08:20|379.05|376.65|379.31|376.91|379.31|376.91|379.05|376.65|0
1656061710000|2022-06-24 09:08:30|379.58|377.18|379.51|377.11|379.58|377.18|379.45|377.05|0
1656061720000|2022-06-24 09:08:40|379.38|376.98|379.77|377.37|379.77|377.37|379.38|376.98|0
1656061730000|2022-06-24 09:08:50|379.71|377.31|379.91|377.51|379.91|377.51|379.71|377.31|0
1656061740000|2022-06-24 09:09:00|379.64|377.24|379.38|376.98|379.64|377.24|379.38|376.98|0
1656061750000|2022-06-24 09:09:10|379.44|377.04|379.24|376.84|379.44|377.04|379.24|376.84|0
1656061760000|2022-06-24 09:09:20|379.18|376.78|379.24|376.84|379.24|376.84|379.11|376.71|0
1656061770000|2022-06-24 09:09:30|379.11|376.71|379.11|376.71|379.11|376.71|379.11|376.71|0
1656061780000|2022-06-24 09:09:40|379.05|376.65|379.05|376.65|379.05|376.65|379.05|376.65|0
1656061790000|2022-06-24 09:09:50|378.98|376.58|378.84|376.44|378.98|376.58|378.84|376.44|0
1656061800000|2022-06-24 09:10:00|379.05|376.65|379.18|376.78|379.18|376.78|379.05|376.65|0
1656061810000|2022-06-24 09:10:10|379.11|376.71|378.98|376.58|379.11|376.71|378.84|376.44|0
1656061820000|2022-06-24 09:10:20|379.05|376.65|378.98|376.58|379.05|376.65|378.98|376.58|0
1656061830000|2022-06-24 09:10:30|378.91|376.51|378.84|376.44|378.91|376.51|378.84|376.44|0
1656061840000|2022-06-24 09:10:40|378.91|376.51|378.84|376.44|378.91|376.51|378.84|376.44|0
1656061850000|2022-06-24 09:10:50|378.91|376.51|378.84|376.44|378.91|376.51|378.84|376.44|0
1656061860000|2022-06-24 09:11:00|378.98|376.58|378.84|376.44|378.98|376.58|378.84|376.44|0
1656061870000|2022-06-24 09:11:10|378.98|376.58|379.05|376.65|379.05|376.65|378.98|376.58|0
1656061880000|2022-06-24 09:11:20|379.11|376.71|379.11|376.71|379.11|376.71|379.11|376.71|0
1656061890000|2022-06-24 09:11:30|378.98|376.58|378.98|376.58|378.98|376.58|378.98|376.58|0
1656061900000|2022-06-24 09:11:40|378.91|376.51|378.84|376.44|378.98|376.58|378.78|376.38|0
1656061910000|2022-06-24 09:11:50|378.98|376.58|378.84|376.44|378.98|376.58|378.84|376.44|0
1656061920000|2022-06-24 09:12:00|378.98|376.58|378.78|376.38|378.98|376.58|378.71|376.31|0
1656061930000|2022-06-24 09:12:10|378.84|376.44|378.84|376.44|378.84|376.44|378.84|376.44|0
1656061940000|2022-06-24 09:12:20|378.98|376.58|378.98|376.58|378.98|376.58|378.98|376.58|0
1656061950000|2022-06-24 09:12:30|378.91|376.51|378.98|376.58|378.98|376.58|378.91|376.51|0
1656061960000|2022-06-24 09:12:40|378.91|376.51|378.84|376.44|378.91|376.51|378.84|376.44|0
1656061970000|2022-06-24 09:12:50|378.78|376.38|378.71|376.31|378.78|376.38|378.71|376.31|0
1656061980000|2022-06-24 09:13:00|378.65|376.25|378.65|376.25|378.65|376.25|378.65|376.25|0
1656061990000|2022-06-24 09:13:10|378.58|376.18|378.58|376.18|378.58|376.18|378.58|376.18|0
1656062000000|2022-06-24 09:13:20|378.44|376.04|378.44|376.04|378.44|376.04|378.44|376.04|0
1656062020000|2022-06-24 09:13:40|378.58|376.18|378.71|376.31|378.71|376.31|378.58|376.18|0
1656062030000|2022-06-24 09:13:50|378.65|376.25|378.51|376.11|378.65|376.25|378.51|376.11|0
1656062040000|2022-06-24 09:14:00|378.58|376.18|378.44|376.04|378.58|376.18|378.44|376.04|0
1656062050000|2022-06-24 09:14:10|378.38|375.98|378.31|375.91|378.44|376.04|378.31|375.91|0
1656062060000|2022-06-24 09:14:20|378.38|375.98|378.05|375.65|378.38|375.98|378.05|375.65|0
1656062070000|2022-06-24 09:14:30|377.91|375.51|377.91|375.51|377.91|375.51|377.85|375.45|0
1656062080000|2022-06-24 09:14:40|377.85|375.45|378.31|375.91|378.31|375.91|377.78|375.38|0
1656062090000|2022-06-24 09:14:50|378.18|375.78|378.31|375.91|378.31|375.91|378.18|375.78|0
1656062100000|2022-06-24 09:15:00|378.18|375.78|378.25|375.85|378.25|375.85|378.18|375.78|0
1656062110000|2022-06-24 09:15:10|378.18|375.78|378.51|376.11|378.51|376.11|378.18|375.78|0
1656062120000|2022-06-24 09:15:20|378.58|376.18|378.71|376.31|378.78|376.38|378.58|376.18|0
1656062130000|2022-06-24 09:15:30|378.58|376.18|378.71|376.31|378.71|376.31|378.58|376.18|0
1656062140000|2022-06-24 09:15:40|378.65|376.25|378.84|376.44|378.84|376.44|378.58|376.18|0
1656062150000|2022-06-24 09:15:50|378.65|376.25|378.71|376.31|378.71|376.31|378.65|376.25|0
1656062160000|2022-06-24 09:16:00|378.44|376.04|378.38|375.98|378.44|376.04|378.31|375.91|0
1656062170000|2022-06-24 09:16:10|378.44|376.04|378.51|376.11|378.51|376.11|378.44|376.04|0
1656062180000|2022-06-24 09:16:20|378.44|376.04|378.44|376.04|378.44|376.04|378.38|375.98|0
1656062190000|2022-06-24 09:16:30|378.31|375.91|378.44|376.04|378.44|376.04|378.31|375.91|0
1656062220000|2022-06-24 09:17:00|378.31|375.91|378.25|375.85|378.31|375.91|378.25|375.85|0
1656062230000|2022-06-24 09:17:10|378.18|375.78|378.18|375.78|378.31|375.91|378.18|375.78|0
1656062240000|2022-06-24 09:17:20|378.05|375.65|378.31|375.91|378.31|375.91|378.05|375.65|0
1656062250000|2022-06-24 09:17:30|378.44|376.04|378.25|375.85|378.44|376.04|378.25|375.85|0
1656062260000|2022-06-24 09:17:40|378.31|375.91|378.31|375.91|378.38|375.98|378.31|375.91|0
1656062270000|2022-06-24 09:17:50|378.38|375.98|378.31|375.91|378.38|375.98|378.31|375.91|0
1656062280000|2022-06-24 09:18:00|378.38|375.98|378.25|375.85|378.38|375.98|378.25|375.85|0
1656062290000|2022-06-24 09:18:10|378.18|375.78|378.18|375.78|378.31|375.91|378.18|375.78|0
1656062300000|2022-06-24 09:18:20|378.04|375.64|378.04|375.64|378.04|375.64|377.85|375.45|0
1656062310000|2022-06-24 09:18:30|378.11|375.71|378.11|375.71|378.11|375.71|378.11|375.71|0
1656062320000|2022-06-24 09:18:40|378.04|375.64|377.91|375.51|378.04|375.64|377.91|375.51|0
1656062330000|2022-06-24 09:18:50|377.98|375.58|378.04|375.64|378.04|375.64|377.98|375.58|0
1656062340000|2022-06-24 09:19:00|377.98|375.58|378.04|375.64|378.18|375.78|377.98|375.58|0
1656062350000|2022-06-24 09:19:10|378.18|375.78|378.18|375.78|378.31|375.91|378.18|375.78|0
1656062360000|2022-06-24 09:19:20|378.04|375.64|377.91|375.51|378.04|375.64|377.91|375.51|0
1656062370000|2022-06-24 09:19:30|378.18|375.78|378.18|375.78|378.18|375.78|378.04|375.64|0
1656062380000|2022-06-24 09:19:40|378.25|375.85|378.31|375.91|378.44|376.04|378.25|375.85|0
1656062390000|2022-06-24 09:19:50|378.38|375.98|378.25|375.85|378.38|375.98|378.25|375.85|0
1656062400000|2022-06-24 09:20:00|378.31|375.91|378.18|375.78|378.31|375.91|378.18|375.78|0
1656062410000|2022-06-24 09:20:10|378.04|375.64|378.18|375.78|378.18|375.78|378.04|375.64|0
1656062420000|2022-06-24 09:20:20|378.11|375.71|378.04|375.64|378.11|375.71|378.04|375.64|0
1656062430000|2022-06-24 09:20:30|377.91|375.51|378.04|375.64|378.04|375.64|377.91|375.51|0
1656062440000|2022-06-24 09:20:40|378.25|375.85|378.44|376.04|378.44|376.04|378.25|375.85|0
1656062450000|2022-06-24 09:20:50|378.18|375.78|378.18|375.78|378.18|375.78|378.18|375.78|0
1656062460000|2022-06-24 09:21:00|378.31|375.91|378.31|375.91|378.44|376.04|378.31|375.91|0
1656062470000|2022-06-24 09:21:10|378.38|375.98|378.44|376.04|378.44|376.04|378.38|375.98|0
1656062480000|2022-06-24 09:21:20|378.38|375.98|378.44|376.04|378.44|376.04|378.31|375.91|0
1656062500000|2022-06-24 09:21:40|378.57|376.17|378.57|376.17|378.57|376.17|378.57|376.17|0
1656062520000|2022-06-24 09:22:00|378.38|375.98|378.38|375.98|378.38|375.98|378.38|375.98|0
1656062530000|2022-06-24 09:22:10|378.44|376.04|378.64|376.24|378.64|376.24|378.44|376.04|0
1656062540000|2022-06-24 09:22:20|378.57|376.17|378.57|376.17|378.57|376.17|378.51|376.11|0
1656062550000|2022-06-24 09:22:30|378.64|376.24|378.31|375.91|378.64|376.24|378.31|375.91|0
1656062560000|2022-06-24 09:22:40|378.38|375.98|378.44|376.04|378.44|376.04|378.38|375.98|0
1656062570000|2022-06-24 09:22:50|378.38|375.98|378.24|375.84|378.38|375.98|378.24|375.84|0
1656062580000|2022-06-24 09:23:00|378.18|375.78|378.11|375.71|378.18|375.78|378.11|375.71|0
1656062590000|2022-06-24 09:23:10|378.04|375.64|378.38|375.98|378.38|375.98|378.04|375.64|0
1656062600000|2022-06-24 09:23:20|378.31|375.91|378.24|375.84|378.31|375.91|378.24|375.84|0
1656062610000|2022-06-24 09:23:30|378.31|375.91|378.24|375.84|378.31|375.91|378.24|375.84|0
1656062620000|2022-06-24 09:23:40|378.31|375.91|378.44|376.04|378.44|376.04|378.31|375.91|0
1656062640000|2022-06-24 09:24:00|378.57|376.17|378.64|376.24|378.64|376.24|378.57|376.17|0
1656062650000|2022-06-24 09:24:10|378.71|376.31|378.71|376.31|378.71|376.31|378.71|376.31|0
1656062660000|2022-06-24 09:24:20|378.57|376.17|378.18|375.78|378.64|376.24|378.18|375.78|0
1656062670000|2022-06-24 09:24:30|378.24|375.84|378.31|375.91|378.31|375.91|378.18|375.78|0
1656062680000|2022-06-24 09:24:40|378.44|376.04|378.44|376.04|378.44|376.04|378.38|375.98|0
1656062690000|2022-06-24 09:24:50|378.51|376.11|378.38|375.98|378.51|376.11|378.38|375.98|0
1656062700000|2022-06-24 09:25:00|378.31|375.91|378.31|375.91|378.31|375.91|378.31|375.91|0
1656062710000|2022-06-24 09:25:10|378.44|376.04|378.44|376.04|378.44|376.04|378.44|376.04|0
1656062720000|2022-06-24 09:25:20|378.51|376.11|378.57|376.17|378.57|376.17|378.51|376.11|0
1656062730000|2022-06-24 09:25:30|378.71|376.31|378.84|376.44|378.84|376.44|378.71|376.31|0
1656062740000|2022-06-24 09:25:40|378.97|376.57|379.17|376.77|379.17|376.77|378.97|376.57|0
1656062750000|2022-06-24 09:25:50|379.31|376.91|379.24|376.84|379.31|376.91|379.24|376.84|0
1656062760000|2022-06-24 09:26:00|379.1|376.7|379.1|376.7|379.1|376.7|379.1|376.7|0
1656062770000|2022-06-24 09:26:10|379.24|376.84|379.64|377.24|379.64|377.24|379.24|376.84|0
1656062780000|2022-06-24 09:26:20|379.63|377.23|379.63|377.23|379.63|377.23|379.63|377.23|0
1656062790000|2022-06-24 09:26:30|379.57|377.17|379.63|377.23|379.63|377.23|379.5|377.1|0
1656062810000|2022-06-24 09:26:50|379.77|377.37|379.77|377.37|379.77|377.37|379.77|377.37|0
1656062820000|2022-06-24 09:27:00|379.63|377.23|379.63|377.23|379.63|377.23|379.5|377.1|0
1656062830000|2022-06-24 09:27:10|379.77|377.37|379.9|377.5|379.9|377.5|379.77|377.37|0
1656062840000|2022-06-24 09:27:20|379.84|377.44|379.84|377.44|379.84|377.44|379.77|377.37|0
1656062850000|2022-06-24 09:27:30|379.9|377.5|379.77|377.37|380.03|377.63|379.77|377.37|0
1656062860000|2022-06-24 09:27:40|379.9|377.5|379.9|377.5|379.9|377.5|379.9|377.5|0
1656062870000|2022-06-24 09:27:50|380.03|377.63|380.03|377.63|380.03|377.63|379.97|377.57|0
1656062880000|2022-06-24 09:28:00|380.17|377.77|380.3|377.9|380.3|377.9|380.17|377.77|0
1656062890000|2022-06-24 09:28:10|380.24|377.84|379.97|377.57|380.24|377.84|379.97|377.57|0
1656062900000|2022-06-24 09:28:20|379.77|377.37|379.84|377.44|379.84|377.44|379.77|377.37|0
1656062910000|2022-06-24 09:28:30|379.9|377.5|379.77|377.37|379.9|377.5|379.7|377.3|0
1656062920000|2022-06-24 09:28:40|379.7|377.3|379.77|377.37|379.77|377.37|379.7|377.3|0
1656062940000|2022-06-24 09:29:00|379.7|377.3|379.84|377.44|379.84|377.44|379.7|377.3|0
1656062950000|2022-06-24 09:29:10|379.77|377.37|379.77|377.37|379.77|377.37|379.77|377.37|0
1656062970000|2022-06-24 09:29:30|379.9|377.5|379.9|377.5|379.9|377.5|379.9|377.5|0
1656062980000|2022-06-24 09:29:40|379.84|377.44|379.9|377.5|379.9|377.5|379.84|377.44|0
1656062990000|2022-06-24 09:29:50|380.03|377.63|379.77|377.37|380.03|377.63|379.77|377.37|0
1656063000000|2022-06-24 09:30:00|379.7|377.3|379.44|377.04|380.03|377.63|379.44|377.04|0
1656063010000|2022-06-24 09:30:10|379.5|377.1|379.63|377.23|379.77|377.37|379.5|377.1|0
1656063020000|2022-06-24 09:30:20|379.5|377.1|379.77|377.37|379.77|377.37|379.5|377.1|0
1656063030000|2022-06-24 09:30:30|379.84|377.44|380.03|377.63|380.03|377.63|379.84|377.44|0
1656063040000|2022-06-24 09:30:40|380.1|377.7|380.17|377.77|380.17|377.77|380.1|377.7|0
1656063050000|2022-06-24 09:30:50|380.03|377.63|380.1|377.7|380.1|377.7|380.03|377.63|0
1656063060000|2022-06-24 09:31:00|380.17|377.77|380.17|377.77|380.23|377.83|380.17|377.77|0
1656063080000|2022-06-24 09:31:20|380.3|377.9|380.17|377.77|380.3|377.9|380.17|377.77|0
1656063090000|2022-06-24 09:31:30|380.23|377.83|380.23|377.83|380.23|377.83|380.23|377.83|0
1656063100000|2022-06-24 09:31:40|380.3|377.9|380.43|378.03|380.43|378.03|380.3|377.9|0
1656063110000|2022-06-24 09:31:50|380.16|377.76|380.3|377.9|380.3|377.9|380.16|377.76|0
1656063120000|2022-06-24 09:32:00|380.16|377.76|379.63|377.23|380.16|377.76|379.63|377.23|0
1656063130000|2022-06-24 09:32:10|379.5|377.1|379.5|377.1|379.63|377.23|379.5|377.1|0
1656063140000|2022-06-24 09:32:20|379.37|376.97|379.23|376.83|379.37|376.97|379.23|376.83|0
1656063150000|2022-06-24 09:32:30|379.37|376.97|379.37|376.97|379.37|376.97|379.37|376.97|0
1656063160000|2022-06-24 09:32:40|379.5|377.1|379.37|376.97|379.5|377.1|379.37|376.97|0
1656063170000|2022-06-24 09:32:50|379.23|376.83|379.1|376.7|379.23|376.83|379.1|376.7|0
1656063180000|2022-06-24 09:33:00|379.17|376.77|379.04|376.64|379.17|376.77|378.97|376.57|0
1656063190000|2022-06-24 09:33:10|379.1|376.7|379.17|376.77|379.17|376.77|379.1|376.7|0
1656063200000|2022-06-24 09:33:20|379.1|376.7|379.1|376.7|379.1|376.7|378.97|376.57|0
1656063210000|2022-06-24 09:33:30|379.23|376.83|379.1|376.7|379.23|376.83|379.1|376.7|0
1656063220000|2022-06-24 09:33:40|378.97|376.57|379.3|376.9|379.3|376.9|378.97|376.57|0
1656063230000|2022-06-24 09:33:50|379.37|376.97|379.5|377.1|379.5|377.1|379.37|376.97|0
1656063240000|2022-06-24 09:34:00|379.44|377.04|379.5|377.1|379.5|377.1|379.37|376.97|0
1656063250000|2022-06-24 09:34:10|379.37|376.97|379.44|377.04|379.5|377.1|379.37|376.97|0
1656063260000|2022-06-24 09:34:20|379.5|377.1|379.63|377.23|379.63|377.23|379.5|377.1|0
1656063270000|2022-06-24 09:34:30|379.5|377.1|379.37|376.97|379.5|377.1|379.3|376.9|0
1656063280000|2022-06-24 09:34:40|379.3|376.9|379.23|376.83|379.3|376.9|379.23|376.83|0
1656063290000|2022-06-24 09:34:50|379.17|376.77|378.97|376.57|379.17|376.77|378.97|376.57|0
1656063300000|2022-06-24 09:35:00|379.04|376.64|379.04|376.64|379.04|376.64|379.04|376.64|0
1656063310000|2022-06-24 09:35:10|378.97|376.57|378.97|376.57|378.97|376.57|378.97|376.57|0
1656063320000|2022-06-24 09:35:20|378.83|376.43|378.83|376.43|378.83|376.43|378.83|376.43|0
1656063330000|2022-06-24 09:35:30|378.77|376.37|378.83|376.43|378.83|376.43|378.77|376.37|0
1656063340000|2022-06-24 09:35:40|378.9|376.5|378.97|376.57|378.97|376.57|378.9|376.5|0
1656063350000|2022-06-24 09:35:50|378.9|376.5|378.83|376.43|378.9|376.5|378.83|376.43|0
1656063360000|2022-06-24 09:36:00|378.97|376.57|378.97|376.57|378.97|376.57|378.7|376.3|0
1656063370000|2022-06-24 09:36:10|379.1|376.7|379.1|376.7|379.1|376.7|379.1|376.7|0
1656063380000|2022-06-24 09:36:20|379.04|376.64|378.77|376.37|379.04|376.64|378.77|376.37|0
1656063390000|2022-06-24 09:36:30|378.83|376.43|379.1|376.7|379.1|376.7|378.83|376.43|0
1656063400000|2022-06-24 09:36:40|379.23|376.83|379.23|376.83|379.23|376.83|379.23|376.83|0
1656063410000|2022-06-24 09:36:50|379.37|376.97|379.3|376.9|379.37|376.97|379.3|376.9|0
1656063420000|2022-06-24 09:37:00|379.36|376.96|379.36|376.96|379.36|376.96|379.36|376.96|0
1656063430000|2022-06-24 09:37:10|379.7|377.3|379.97|377.57|380.03|377.63|379.7|377.3|0
1656063440000|2022-06-24 09:37:20|379.9|377.5|379.9|377.5|379.97|377.57|379.9|377.5|0
1656063450000|2022-06-24 09:37:30|380.03|377.63|380.1|377.7|380.1|377.7|380.03|377.63|0
1656063460000|2022-06-24 09:37:40|380.16|377.76|380.23|377.83|380.23|377.83|380.16|377.76|0
1656063470000|2022-06-24 09:37:50|380.43|378.03|380.36|377.96|380.43|378.03|380.36|377.96|0
1656063480000|2022-06-24 09:38:00|380.3|377.9|380.16|377.76|380.3|377.9|380.16|377.76|0
1656063490000|2022-06-24 09:38:10|380.23|377.83|380.16|377.76|380.23|377.83|380.16|377.76|0
1656063500000|2022-06-24 09:38:20|380.3|377.9|380.03|377.63|380.3|377.9|380.03|377.63|0
1656063510000|2022-06-24 09:38:30|380.1|377.7|380.3|377.9|380.3|377.9|380.1|377.7|0
1656063520000|2022-06-24 09:38:40|380.43|378.03|380.43|378.03|380.43|378.03|380.43|378.03|0
1656063530000|2022-06-24 09:38:50|380.56|378.16|380.43|378.03|380.56|378.16|380.43|378.03|0
1656063550000|2022-06-24 09:39:10|380.3|377.9|380.16|377.76|380.3|377.9|380.16|377.76|0
1656063560000|2022-06-24 09:39:20|380.03|377.63|380.16|377.76|380.16|377.76|380.03|377.63|0
1656063570000|2022-06-24 09:39:30|380.03|377.63|380.16|377.76|380.16|377.76|380.03|377.63|0
1656063580000|2022-06-24 09:39:40|380.29|377.89|380.43|378.03|380.5|378.1|380.29|377.89|0
1656063590000|2022-06-24 09:39:50|380.5|378.1|380.5|378.1|380.5|378.1|380.5|378.1|0
1656063600000|2022-06-24 09:40:00|380.43|378.03|380.56|378.16|380.63|378.23|380.43|378.03|0
1656063610000|2022-06-24 09:40:10|380.5|378.1|380.16|377.76|380.5|378.1|380.03|377.63|0
1656063620000|2022-06-24 09:40:20|380.03|377.63|380.16|377.76|380.16|377.76|380.03|377.63|0
1656063640000|2022-06-24 09:40:40|380.29|377.89|380.29|377.89|380.56|378.16|380.29|377.89|0
1656063650000|2022-06-24 09:40:50|380.16|377.76|380.29|377.89|380.29|377.89|380.16|377.76|0
1656063660000|2022-06-24 09:41:00|380.03|377.63|380.03|377.63|380.1|377.7|380.03|377.63|0
1656063680000|2022-06-24 09:41:20|379.96|377.56|380.03|377.63|380.03|377.63|379.96|377.56|0
1656063690000|2022-06-24 09:41:30|379.9|377.5|379.89|377.49|379.9|377.5|379.89|377.49|0
1656063700000|2022-06-24 09:41:40|380.03|377.63|379.96|377.56|380.03|377.63|379.96|377.56|0
1656063710000|2022-06-24 09:41:50|379.89|377.49|380.03|377.63|380.03|377.63|379.89|377.49|0
1656063720000|2022-06-24 09:42:00|379.96|377.56|379.96|377.56|379.96|377.56|379.96|377.56|0
1656063730000|2022-06-24 09:42:10|380.03|377.63|379.89|377.49|380.03|377.63|379.89|377.49|0
1656063740000|2022-06-24 09:42:20|380.03|377.63|380.03|377.63|380.03|377.63|380.03|377.63|0
1656063750000|2022-06-24 09:42:30|379.89|377.49|379.76|377.36|379.89|377.49|379.76|377.36|0
1656063760000|2022-06-24 09:42:40|379.89|377.49|380.1|377.7|380.1|377.7|379.89|377.49|0
1656063770000|2022-06-24 09:42:50|380.03|377.63|380.03|377.63|380.1|377.7|380.03|377.63|0
1656063780000|2022-06-24 09:43:00|379.89|377.49|379.76|377.36|379.89|377.49|379.76|377.36|0
1656063790000|2022-06-24 09:43:10|379.83|377.43|379.83|377.43|379.83|377.43|379.83|377.43|0
1656063800000|2022-06-24 09:43:20|379.76|377.36|379.36|376.96|379.76|377.36|379.36|376.96|0
1656063810000|2022-06-24 09:43:30|379.43|377.03|379.56|377.16|379.63|377.23|379.43|377.03|0
1656063820000|2022-06-24 09:43:40|379.63|377.23|379.36|376.96|379.63|377.23|379.36|376.96|0
1656063830000|2022-06-24 09:43:50|379.43|377.03|379.36|376.96|379.43|377.03|379.23|376.83|0
1656063840000|2022-06-24 09:44:00|379.3|376.9|378.96|376.56|379.3|376.9|378.96|376.56|0
1656063850000|2022-06-24 09:44:10|379.03|376.63|379.03|376.63|379.03|376.63|378.96|376.56|0
1656063860000|2022-06-24 09:44:20|378.96|376.56|378.83|376.43|378.96|376.56|378.83|376.43|0
1656063870000|2022-06-24 09:44:30|378.9|376.5|378.96|376.56|378.96|376.56|378.9|376.5|0
1656063880000|2022-06-24 09:44:40|379.1|376.7|379.03|376.63|379.1|376.7|379.03|376.63|0
1656063890000|2022-06-24 09:44:50|379.1|376.7|378.96|376.56|379.1|376.7|378.96|376.56|0
1656063900000|2022-06-24 09:45:00|379.03|376.63|378.96|376.56|379.03|376.63|378.96|376.56|0
1656063910000|2022-06-24 09:45:10|379.03|376.63|378.96|376.56|379.1|376.7|378.96|376.56|0
1656063930000|2022-06-24 09:45:30|379.03|376.63|379.1|376.7|379.1|376.7|378.96|376.56|0
1656063940000|2022-06-24 09:45:40|378.96|376.56|378.96|376.56|378.96|376.56|378.96|376.56|0
1656063960000|2022-06-24 09:46:00|378.83|376.43|378.96|376.56|378.96|376.56|378.83|376.43|0
1656063970000|2022-06-24 09:46:10|379.1|376.7|378.83|376.43|379.1|376.7|378.83|376.43|0
1656063980000|2022-06-24 09:46:20|378.56|376.16|378.56|376.16|378.56|376.16|378.56|376.16|0
1656063990000|2022-06-24 09:46:30|378.7|376.3|378.56|376.16|378.7|376.3|378.56|376.16|0
1656064000000|2022-06-24 09:46:40|378.7|376.3|378.7|376.3|379.1|376.7|378.7|376.3|0
1656064010000|2022-06-24 09:46:50|378.83|376.43|378.7|376.3|378.83|376.43|378.7|376.3|0
1656064020000|2022-06-24 09:47:00|378.83|376.43|378.96|376.56|378.96|376.56|378.83|376.43|0
1656064030000|2022-06-24 09:47:10|379.1|376.7|379.1|376.7|379.16|376.76|379.1|376.7|0
1656064040000|2022-06-24 09:47:20|379.03|376.63|378.77|376.37|379.03|376.63|378.77|376.37|0
1656064050000|2022-06-24 09:47:30|378.7|376.3|378.37|375.97|378.7|376.3|378.3|375.9|0
1656064060000|2022-06-24 09:47:40|378.24|375.84|378.17|375.77|378.24|375.84|378.1|375.7|0
1656064070000|2022-06-24 09:47:50|378.1|375.7|378.1|375.7|378.17|375.77|378.1|375.7|0
1656064080000|2022-06-24 09:48:00|378.17|375.77|378.03|375.63|378.17|375.77|378.03|375.63|0
1656064090000|2022-06-24 09:48:10|378.1|375.7|378.17|375.77|378.17|375.77|378.1|375.7|0
1656064100000|2022-06-24 09:48:20|378.23|375.83|378.3|375.9|378.37|375.97|378.23|375.83|0
1656064110000|2022-06-24 09:48:30|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1656064120000|2022-06-24 09:48:40|378.56|376.16|378.43|376.03|378.56|376.16|378.43|376.03|0
1656064130000|2022-06-24 09:48:50|378.5|376.1|378.43|376.03|378.5|376.1|378.43|376.03|0
1656064140000|2022-06-24 09:49:00|378.3|375.9|378.5|376.1|378.5|376.1|378.3|375.9|0
1656064150000|2022-06-24 09:49:10|378.56|376.16|378.56|376.16|378.56|376.16|378.56|376.16|0
1656064160000|2022-06-24 09:49:20|378.5|376.1|378.7|376.3|378.7|376.3|378.43|376.03|0
1656064170000|2022-06-24 09:49:30|378.83|376.43|378.77|376.37|378.83|376.43|378.77|376.37|0
1656064180000|2022-06-24 09:49:40|378.76|376.36|379.03|376.63|379.03|376.63|378.76|376.36|0
1656064190000|2022-06-24 09:49:50|378.96|376.56|378.96|376.56|378.96|376.56|378.96|376.56|0
1656064200000|2022-06-24 09:50:00|379.03|376.63|378.96|376.56|379.03|376.63|378.96|376.56|0
1656064210000|2022-06-24 09:50:10|379.09|376.69|379.3|376.9|379.3|376.9|379.09|376.69|0
1656064220000|2022-06-24 09:50:20|379.36|376.96|379.36|376.96|379.49|377.09|379.36|376.96|0
1656064240000|2022-06-24 09:50:40|379.43|377.03|379.49|377.09|379.49|377.09|379.43|377.03|0
1656064250000|2022-06-24 09:50:50|379.63|377.23|379.76|377.36|379.76|377.36|379.63|377.23|0
1656064260000|2022-06-24 09:51:00|379.89|377.49|379.89|377.49|379.89|377.49|379.76|377.36|0
1656064270000|2022-06-24 09:51:10|379.83|377.43|379.83|377.43|379.89|377.49|379.83|377.43|0
1656064280000|2022-06-24 09:51:20|379.76|377.36|379.76|377.36|379.76|377.36|379.76|377.36|0
1656064290000|2022-06-24 09:51:30|379.63|377.23|379.56|377.16|379.69|377.29|379.56|377.16|0
1656064300000|2022-06-24 09:51:40|379.63|377.23|379.63|377.23|379.63|377.23|379.63|377.23|0
1656064310000|2022-06-24 09:51:50|379.43|377.03|379.09|376.69|379.43|377.03|379.09|376.69|0
1656064320000|2022-06-24 09:52:00|379.16|376.76|379.09|376.69|379.16|376.76|379.09|376.69|0
1656064330000|2022-06-24 09:52:10|378.83|376.43|378.76|376.36|378.83|376.43|378.76|376.36|0
1656064340000|2022-06-24 09:52:20|378.69|376.29|378.83|376.43|378.83|376.43|378.69|376.29|0
1656064350000|2022-06-24 09:52:30|378.76|376.36|378.83|376.43|378.83|376.43|378.76|376.36|0
1656064360000|2022-06-24 09:52:40|379.03|376.63|378.96|376.56|379.03|376.63|378.96|376.56|0
1656064370000|2022-06-24 09:52:50|378.83|376.43|378.83|376.43|378.83|376.43|378.83|376.43|0
1656064380000|2022-06-24 09:53:00|378.76|376.36|378.83|376.43|378.96|376.56|378.76|376.36|0
1656064390000|2022-06-24 09:53:10|378.96|376.56|379.23|376.83|379.23|376.83|378.96|376.56|0
1656064400000|2022-06-24 09:53:20|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1656064410000|2022-06-24 09:53:30|379.23|376.83|379.23|376.83|379.36|376.96|379.23|376.83|0
1656064420000|2022-06-24 09:53:40|379.03|376.63|378.9|376.5|379.03|376.63|378.9|376.5|0
1656064430000|2022-06-24 09:53:50|378.83|376.43|378.9|376.5|378.96|376.56|378.83|376.43|0
1656064440000|2022-06-24 09:54:00|378.83|376.43|378.83|376.43|378.83|376.43|378.83|376.43|0
1656064460000|2022-06-24 09:54:20|378.69|376.29|378.83|376.43|378.83|376.43|378.69|376.29|0
1656064480000|2022-06-24 09:54:40|378.69|376.29|378.5|376.1|378.69|376.29|378.5|376.1|0
1656064490000|2022-06-24 09:54:50|378.56|376.16|378.63|376.23|378.63|376.23|378.43|376.03|0
1656064500000|2022-06-24 09:55:00|378.56|376.16|378.56|376.16|378.56|376.16|378.56|376.16|0
1656064510000|2022-06-24 09:55:10|378.5|376.1|378.56|376.16|378.56|376.16|378.5|376.1|0
1656064520000|2022-06-24 09:55:20|378.96|376.56|379.03|376.63|379.09|376.69|378.96|376.56|0
1656064530000|2022-06-24 09:55:30|379.22|376.82|379.22|376.82|379.22|376.82|379.22|376.82|0
1656064540000|2022-06-24 09:55:40|379.16|376.76|378.96|376.56|379.16|376.76|378.96|376.56|0
1656064560000|2022-06-24 09:56:00|378.9|376.5|378.83|376.43|378.96|376.56|378.83|376.43|0
1656064570000|2022-06-24 09:56:10|378.69|376.29|378.69|376.29|378.69|376.29|378.69|376.29|0
1656064580000|2022-06-24 09:56:20|378.56|376.16|378.56|376.16|378.56|376.16|378.56|376.16|0
1656064590000|2022-06-24 09:56:30|378.69|376.29|378.3|375.9|378.69|376.29|378.3|375.9|0
1656064600000|2022-06-24 09:56:40|378.23|375.83|378.36|375.96|378.36|375.96|378.23|375.83|0
1656064610000|2022-06-24 09:56:50|378.3|375.9|378.3|375.9|378.3|375.9|378.3|375.9|0
1656064620000|2022-06-24 09:57:00|378.56|376.16|378.3|375.9|378.56|376.16|378.3|375.9|0
1656064630000|2022-06-24 09:57:10|378.23|375.83|378.03|375.63|378.23|375.83|378.03|375.63|0
1656064640000|2022-06-24 09:57:20|378.16|375.76|378.1|375.7|378.16|375.76|378.1|375.7|0
1656064650000|2022-06-24 09:57:30|378.16|375.76|378.16|375.76|378.16|375.76|378.16|375.76|0
1656064660000|2022-06-24 09:57:40|378.29|375.89|378.43|376.03|378.43|376.03|378.29|375.89|0
1656064680000|2022-06-24 09:58:00|378.5|376.1|377.9|375.5|378.5|376.1|377.9|375.5|0
1656064690000|2022-06-24 09:58:10|378.03|375.63|378.03|375.63|378.03|375.63|378.03|375.63|0
1656064710000|2022-06-24 09:58:30|377.9|375.5|377.9|375.5|377.9|375.5|377.9|375.5|0
1656064720000|2022-06-24 09:58:40|378.03|375.63|377.76|375.36|378.03|375.63|377.76|375.36|0
1656064730000|2022-06-24 09:58:50|377.23|374.83|377.37|374.97|377.37|374.97|377.23|374.83|0
1656064740000|2022-06-24 09:59:00|377.23|374.83|377.3|374.9|377.3|374.9|377.23|374.83|0
1656064750000|2022-06-24 09:59:10|377.23|374.83|377.23|374.83|377.23|374.83|377.23|374.83|0
1656064760000|2022-06-24 09:59:20|377.04|374.64|377.23|374.83|377.23|374.83|377.04|374.64|0
1656064770000|2022-06-24 09:59:30|377.1|374.7|377.1|374.7|377.1|374.7|377.1|374.7|0
1656064780000|2022-06-24 09:59:40|377.23|374.83|377.1|374.7|377.23|374.83|377.1|374.7|0
1656064790000|2022-06-24 09:59:50|376.97|374.57|377.1|374.7|377.1|374.7|376.97|374.57|0
1656064810000|2022-06-24 10:00:10|376.97|374.57|376.97|374.57|377.1|374.7|376.97|374.57|0
1656064820000|2022-06-24 10:00:20|377.1|374.7|377.37|374.97|377.37|374.97|377.1|374.7|0
1656064830000|2022-06-24 10:00:30|377.3|374.9|377.23|374.83|377.37|374.97|377.23|374.83|0
1656064840000|2022-06-24 10:00:40|377.1|374.7|377.17|374.77|377.17|374.77|377.1|374.7|0
1656064850000|2022-06-24 10:00:50|377.23|374.83|376.84|374.44|377.23|374.83|376.84|374.44|0
1656064860000|2022-06-24 10:01:00|376.97|374.57|376.84|374.44|376.97|374.57|376.84|374.44|0
1656064870000|2022-06-24 10:01:10|376.77|374.37|376.84|374.44|376.84|374.44|376.7|374.3|0
1656064880000|2022-06-24 10:01:20|376.77|374.37|376.57|374.17|376.77|374.37|376.57|374.17|0
1656064890000|2022-06-24 10:01:30|376.7|374.3|376.44|374.04|376.7|374.3|376.44|374.04|0
1656064900000|2022-06-24 10:01:40|375.98|373.58|375.72|373.32|375.98|373.58|375.72|373.32|0
1656064910000|2022-06-24 10:01:50|375.78|373.38|375.91|373.51|375.91|373.51|375.65|373.25|0
1656064920000|2022-06-24 10:02:00|376.04|373.64|375.91|373.51|376.04|373.64|375.91|373.51|0
1656064930000|2022-06-24 10:02:10|375.78|373.38|375.91|373.51|375.91|373.51|375.78|373.38|0
1656064940000|2022-06-24 10:02:20|376.04|373.64|376.04|373.64|376.04|373.64|376.04|373.64|0
1656064950000|2022-06-24 10:02:30|375.78|373.38|375.65|373.25|375.78|373.38|375.65|373.25|0
1656064960000|2022-06-24 10:02:40|375.51|373.11|375.51|373.11|375.51|373.11|375.45|373.05|0
1656064970000|2022-06-24 10:02:50|375.98|373.58|375.91|373.51|375.98|373.58|375.78|373.38|0
1656064980000|2022-06-24 10:03:00|375.65|373.25|375.91|373.51|375.91|373.51|375.65|373.25|0
1656064990000|2022-06-24 10:03:10|375.78|373.38|375.91|373.51|375.91|373.51|375.78|373.38|0
1656065000000|2022-06-24 10:03:20|375.78|373.38|375.91|373.51|375.91|373.51|375.78|373.38|0
1656065010000|2022-06-24 10:03:30|376.04|373.64|376.04|373.64|376.04|373.64|376.04|373.64|0
1656065020000|2022-06-24 10:03:40|375.91|373.51|375.91|373.51|375.98|373.58|375.91|373.51|0
1656065030000|2022-06-24 10:03:50|375.78|373.38|375.65|373.25|375.91|373.51|375.65|373.25|0
1656065040000|2022-06-24 10:04:00|375.78|373.38|376.04|373.64|376.04|373.64|375.78|373.38|0
1656065050000|2022-06-24 10:04:10|375.85|373.45|375.91|373.51|375.91|373.51|375.85|373.45|0
1656065060000|2022-06-24 10:04:20|375.78|373.38|375.78|373.38|375.91|373.51|375.65|373.25|0
1656065070000|2022-06-24 10:04:30|375.85|373.45|375.65|373.25|375.85|373.45|375.65|373.25|0
1656065080000|2022-06-24 10:04:40|375.78|373.38|375.65|373.25|375.78|373.38|375.65|373.25|0
1656065090000|2022-06-24 10:04:50|375.51|373.11|375.78|373.38|375.78|373.38|375.51|373.11|0
1656065100000|2022-06-24 10:05:00|375.85|373.45|376.17|373.77|376.17|373.77|375.85|373.45|0
1656065110000|2022-06-24 10:05:10|375.65|373.25|375.98|373.58|375.98|373.58|375.65|373.25|0
1656065120000|2022-06-24 10:05:20|375.91|373.51|376.04|373.64|376.04|373.64|375.91|373.51|0
1656065130000|2022-06-24 10:05:30|375.91|373.51|375.78|373.38|375.91|373.51|375.78|373.38|0
1656065140000|2022-06-24 10:05:40|375.91|373.51|376.17|373.77|376.17|373.77|375.91|373.51|0
1656065160000|2022-06-24 10:06:00|376.24|373.84|376.31|373.91|376.31|373.91|376.17|373.77|0
1656065170000|2022-06-24 10:06:10|376.44|374.04|376.17|373.77|376.44|374.04|376.17|373.77|0
1656065180000|2022-06-24 10:06:20|376.57|374.17|376.37|373.97|376.57|374.17|376.31|373.91|0
1656065190000|2022-06-24 10:06:30|376.24|373.84|376.51|374.11|376.51|374.11|376.24|373.84|0
1656065200000|2022-06-24 10:06:40|376.7|374.3|376.97|374.57|376.97|374.57|376.7|374.3|0
1656065210000|2022-06-24 10:06:50|377.1|374.7|376.37|373.97|377.36|374.96|376.37|373.97|0
1656065220000|2022-06-24 10:07:00|376.31|373.91|376.44|374.04|376.57|374.17|376.31|373.91|0
1656065230000|2022-06-24 10:07:10|376.37|373.97|376.44|374.04|376.44|374.04|376.37|373.97|0
1656065240000|2022-06-24 10:07:20|376.57|374.17|376.57|374.17|376.57|374.17|376.51|374.11|0
1656065250000|2022-06-24 10:07:30|376.44|374.04|376.24|373.84|376.44|374.04|376.24|373.84|0
1656065260000|2022-06-24 10:07:40|376.17|373.77|376.37|373.97|376.37|373.97|376.17|373.77|0
1656065270000|2022-06-24 10:07:50|376.31|373.91|376.37|373.97|376.44|374.04|376.31|373.91|0
1656065280000|2022-06-24 10:08:00|376.31|373.91|375.85|373.45|376.31|373.91|375.85|373.45|0
1656065290000|2022-06-24 10:08:10|375.91|373.51|375.91|373.51|376.04|373.64|375.91|373.51|0
1656065300000|2022-06-24 10:08:20|376.17|373.77|376.24|373.84|376.3|373.9|376.17|373.77|0
1656065310000|2022-06-24 10:08:30|376.3|373.9|376.3|373.9|376.3|373.9|376.3|373.9|0
1656065320000|2022-06-24 10:08:40|375.91|373.51|376.04|373.64|376.04|373.64|375.91|373.51|0
1656065330000|2022-06-24 10:08:50|376.17|373.77|376.04|373.64|376.17|373.77|376.04|373.64|0
1656065340000|2022-06-24 10:09:00|375.78|373.38|375.51|373.11|375.78|373.38|375.51|373.11|0
1656065350000|2022-06-24 10:09:10|375.64|373.24|375.64|373.24|375.64|373.24|375.51|373.11|0
1656065360000|2022-06-24 10:09:20|375.71|373.31|375.64|373.24|375.78|373.38|375.64|373.24|0
1656065370000|2022-06-24 10:09:30|375.12|372.72|375.05|372.65|375.12|372.72|375.05|372.65|0
1656065380000|2022-06-24 10:09:40|375.12|372.72|375.12|372.72|375.19|372.79|375.12|372.72|0
1656065400000|2022-06-24 10:10:00|374.98|372.58|375.12|372.72|375.12|372.72|374.98|372.58|0
1656065410000|2022-06-24 10:10:10|375.25|372.85|375.51|373.11|375.51|373.11|375.25|372.85|0
1656065420000|2022-06-24 10:10:20|375.64|373.24|375.78|373.38|375.78|373.38|375.64|373.24|0
1656065430000|2022-06-24 10:10:30|375.91|373.51|375.91|373.51|375.91|373.51|375.84|373.44|0
1656065440000|2022-06-24 10:10:40|376.04|373.64|375.98|373.58|376.04|373.64|375.91|373.51|0
1656065450000|2022-06-24 10:10:50|375.91|373.51|375.91|373.51|375.91|373.51|375.91|373.51|0
1656065460000|2022-06-24 10:11:00|375.78|373.38|375.78|373.38|375.78|373.38|375.78|373.38|0
1656065470000|2022-06-24 10:11:10|375.64|373.24|375.91|373.51|375.91|373.51|375.64|373.24|0
1656065480000|2022-06-24 10:11:20|375.78|373.38|375.78|373.38|375.78|373.38|375.78|373.38|0
1656065490000|2022-06-24 10:11:30|375.84|373.44|375.84|373.44|375.84|373.44|375.84|373.44|0
1656065500000|2022-06-24 10:11:40|376.04|373.64|376.04|373.64|376.04|373.64|376.04|373.64|0
1656065520000|2022-06-24 10:12:00|375.91|373.51|375.91|373.51|375.98|373.58|375.91|373.51|0
1656065540000|2022-06-24 10:12:20|375.98|373.58|375.91|373.51|375.98|373.58|375.91|373.51|0
1656065550000|2022-06-24 10:12:30|375.77|373.37|375.64|373.24|375.77|373.37|375.64|373.24|0
1656065560000|2022-06-24 10:12:40|375.58|373.18|375.58|373.18|375.58|373.18|375.58|373.18|0
1656065570000|2022-06-24 10:12:50|375.64|373.24|375.71|373.31|375.77|373.37|375.64|373.24|0
1656065580000|2022-06-24 10:13:00|375.77|373.37|375.77|373.37|375.77|373.37|375.77|373.37|0
1656065590000|2022-06-24 10:13:10|375.64|373.24|375.71|373.31|375.71|373.31|375.64|373.24|0
1656065600000|2022-06-24 10:13:20|375.58|373.18|375.58|373.18|375.64|373.24|375.58|373.18|0
1656065610000|2022-06-24 10:13:30|375.38|372.98|375.38|372.98|375.45|373.05|375.38|372.98|0
1656065620000|2022-06-24 10:13:40|375.32|372.92|375.77|373.37|375.77|373.37|375.32|372.92|0
1656065630000|2022-06-24 10:13:50|375.71|373.31|375.71|373.31|375.71|373.31|375.71|373.31|0
1656065640000|2022-06-24 10:14:00|375.91|373.51|375.91|373.51|375.98|373.58|375.91|373.51|0
1656065650000|2022-06-24 10:14:10|375.77|373.37|375.91|373.51|375.91|373.51|375.77|373.37|0
1656065670000|2022-06-24 10:14:30|375.97|373.57|375.58|373.18|375.97|373.57|375.58|373.18|0
1656065680000|2022-06-24 10:14:40|375.64|373.24|375.64|373.24|375.71|373.31|375.64|373.24|0
1656065700000|2022-06-24 10:15:00|375.77|373.37|375.77|373.37|375.97|373.57|375.77|373.37|0
1656065710000|2022-06-24 10:15:10|375.64|373.24|375.64|373.24|375.64|373.24|375.64|373.24|0
1656065720000|2022-06-24 10:15:20|375.77|373.37|375.64|373.24|375.77|373.37|375.64|373.24|0
1656065730000|2022-06-24 10:15:30|375.58|373.18|375.51|373.11|375.58|373.18|375.51|373.11|0
1656065740000|2022-06-24 10:15:40|375.58|373.18|375.38|372.98|375.58|373.18|375.38|372.98|0
1656065750000|2022-06-24 10:15:50|375.51|373.11|375.77|373.37|375.77|373.37|375.51|373.11|0
1656065760000|2022-06-24 10:16:00|375.91|373.51|375.91|373.51|375.91|373.51|375.91|373.51|0
1656065770000|2022-06-24 10:16:10|375.77|373.37|375.64|373.24|375.77|373.37|375.64|373.24|0
1656065780000|2022-06-24 10:16:20|375.77|373.37|375.77|373.37|375.77|373.37|375.77|373.37|0
1656065790000|2022-06-24 10:16:30|375.64|373.24|375.77|373.37|375.77|373.37|375.64|373.24|0
1656065800000|2022-06-24 10:16:40|375.71|373.31|375.64|373.24|375.71|373.31|375.64|373.24|0
1656065810000|2022-06-24 10:16:50|375.51|373.11|375.64|373.24|375.64|373.24|375.51|373.11|0
1656065820000|2022-06-24 10:17:00|375.77|373.37|375.71|373.31|375.77|373.37|375.64|373.24|0
1656065830000|2022-06-24 10:17:10|375.64|373.24|375.84|373.44|375.84|373.44|375.64|373.24|0
1656065840000|2022-06-24 10:17:20|375.91|373.51|375.97|373.57|375.97|373.57|375.91|373.51|0
1656065850000|2022-06-24 10:17:30|376.04|373.64|375.97|373.57|376.04|373.64|375.97|373.57|0
1656065860000|2022-06-24 10:17:40|376.04|373.64|375.97|373.57|376.04|373.64|375.97|373.57|0
1656065870000|2022-06-24 10:17:50|376.04|373.64|376.3|373.9|376.3|373.9|376.04|373.64|0
1656065880000|2022-06-24 10:18:00|376.17|373.77|376.17|373.77|376.17|373.77|376.17|373.77|0
1656065890000|2022-06-24 10:18:10|376.04|373.64|375.77|373.37|376.17|373.77|375.64|373.24|0
1656065900000|2022-06-24 10:18:20|375.9|373.5|375.84|373.44|375.9|373.5|375.84|373.44|0
1656065910000|2022-06-24 10:18:30|375.9|373.5|376.04|373.64|376.04|373.64|375.9|373.5|0
1656065920000|2022-06-24 10:18:40|375.9|373.5|376.93|374.53|376.93|374.53|375.9|373.5|0
1656065930000|2022-06-24 10:18:50|375.62|373.22|375.62|373.22|375.62|373.22|375.48|373.08|0
1656065940000|2022-06-24 10:19:00|375.68|373.28|375.75|373.35|375.75|373.35|375.68|373.28|0
1656065950000|2022-06-24 10:19:10|375.62|373.22|375.62|373.22|375.75|373.35|375.62|373.22|0
1656065960000|2022-06-24 10:19:20|375.75|373.35|375.75|373.35|375.75|373.35|375.75|373.35|0
1656065980000|2022-06-24 10:19:40|375.68|373.28|375.55|373.15|375.68|373.28|375.55|373.15|0
1656065990000|2022-06-24 10:19:50|375.48|373.08|375.62|373.22|375.62|373.22|375.48|373.08|0
1656066000000|2022-06-24 10:20:00|375.48|373.08|375.75|373.35|375.75|373.35|375.48|373.08|0
1656066010000|2022-06-24 10:20:10|375.68|373.28|375.68|373.28|375.68|373.28|375.68|373.28|0
1656066020000|2022-06-24 10:20:20|375.75|373.35|375.75|373.35|375.75|373.35|375.68|373.28|0
1656066030000|2022-06-24 10:20:30|375.62|373.22|375.61|373.21|375.62|373.22|375.48|373.08|0
1656066040000|2022-06-24 10:20:40|375.48|373.08|375.48|373.08|375.48|373.08|375.48|373.08|0
1656066050000|2022-06-24 10:20:50|375.61|373.21|375.75|373.35|375.75|373.35|375.61|373.21|0
1656066060000|2022-06-24 10:21:00|375.82|373.42|375.61|373.21|375.88|373.48|375.61|373.21|0
1656066080000|2022-06-24 10:21:20|375.68|373.28|375.61|373.21|375.75|373.35|375.61|373.21|0
1656066090000|2022-06-24 10:21:30|375.75|373.35|375.75|373.35|375.75|373.35|375.75|373.35|0
1656066100000|2022-06-24 10:21:40|375.61|373.21|375.68|373.28|375.68|373.28|375.61|373.21|0
1656066110000|2022-06-24 10:21:50|375.61|373.21|375.75|373.35|375.75|373.35|375.61|373.21|0
1656066120000|2022-06-24 10:22:00|373.12|370.72|373.12|370.72|373.12|370.72|373.12|370.72|0
1656066130000|2022-06-24 10:22:10|373.05|370.65|373.05|370.65|373.05|370.65|373.05|370.65|0
1656066140000|2022-06-24 10:22:20|373.12|370.72|373.12|370.72|373.12|370.72|372.98|370.58|0
1656066150000|2022-06-24 10:22:30|373.19|370.79|373.25|370.85|373.25|370.85|373.19|370.79|0
1656066160000|2022-06-24 10:22:40|373.18|370.78|373.25|370.85|373.25|370.85|373.18|370.78|0
1656066170000|2022-06-24 10:22:50|373.12|370.72|373.12|370.72|373.12|370.72|373.12|370.72|0
1656066180000|2022-06-24 10:23:00|373.18|370.78|373.45|371.05|373.45|371.05|373.18|370.78|0
1656066190000|2022-06-24 10:23:10|373.38|370.98|373.51|371.11|373.51|371.11|373.38|370.98|0
1656066200000|2022-06-24 10:23:20|373.58|371.18|373.65|371.25|373.65|371.25|373.51|371.11|0
1656066210000|2022-06-24 10:23:30|373.71|371.31|373.71|371.31|373.71|371.31|373.71|371.31|0
1656066220000|2022-06-24 10:23:40|373.65|371.25|373.91|371.51|373.91|371.51|373.65|371.25|0
1656066260000|2022-06-24 10:24:20|373.98|371.58|373.98|371.58|373.98|371.58|373.98|371.58|0
1656066270000|2022-06-24 10:24:30|374.04|371.64|374.31|371.91|374.31|371.91|374.04|371.64|0
1656066280000|2022-06-24 10:24:40|374.18|371.78|374.31|371.91|374.31|371.91|374.18|371.78|0
1656066290000|2022-06-24 10:24:50|374.44|372.04|374.51|372.11|374.51|372.11|374.44|372.04|0
1656066300000|2022-06-24 10:25:00|374.57|372.17|374.71|372.31|374.71|372.31|374.57|372.17|0
1656066320000|2022-06-24 10:25:20|374.57|372.17|374.57|372.17|374.57|372.17|374.57|372.17|0
1656066340000|2022-06-24 10:25:40|374.71|372.31|374.77|372.37|374.77|372.37|374.71|372.31|0
1656066350000|2022-06-24 10:25:50|374.71|372.31|374.71|372.31|374.77|372.37|374.71|372.31|0
1656066360000|2022-06-24 10:26:00|374.57|372.17|374.38|371.98|374.57|372.17|374.31|371.91|0
1656066370000|2022-06-24 10:26:10|374.31|371.91|374.64|372.24|374.64|372.24|374.31|371.91|0
1656066380000|2022-06-24 10:26:20|374.57|372.17|374.64|372.24|374.71|372.31|374.57|372.17|0
1656066390000|2022-06-24 10:26:30|374.57|372.17|374.24|371.84|374.57|372.17|374.17|371.77|0
1656066400000|2022-06-24 10:26:40|374.17|371.77|374.17|371.77|374.17|371.77|374.17|371.77|0
1656066410000|2022-06-24 10:26:50|374.24|371.84|374.57|372.17|374.57|372.17|374.24|371.84|0
1656066420000|2022-06-24 10:27:00|374.44|372.04|374.51|372.11|374.57|372.17|374.44|372.04|0
1656066430000|2022-06-24 10:27:10|374.44|372.04|374.38|371.98|374.57|372.17|374.38|371.98|0
1656066440000|2022-06-24 10:27:20|374.44|372.04|374.57|372.17|374.57|372.17|374.44|372.04|0
1656066450000|2022-06-24 10:27:30|374.44|372.04|374.44|372.04|374.44|372.04|374.44|372.04|0
1656066460000|2022-06-24 10:27:40|374.57|372.17|374.71|372.31|374.71|372.31|374.57|372.17|0
1656066470000|2022-06-24 10:27:50|374.57|372.17|374.44|372.04|374.57|372.17|374.44|372.04|0
1656066490000|2022-06-24 10:28:10|374.51|372.11|374.57|372.17|374.57|372.17|374.44|372.04|0
1656066500000|2022-06-24 10:28:20|374.7|372.3|374.7|372.3|374.7|372.3|374.64|372.24|0
1656066510000|2022-06-24 10:28:30|374.57|372.17|374.64|372.24|374.7|372.3|374.57|372.17|0
1656066520000|2022-06-24 10:28:40|374.57|372.17|374.84|372.44|374.84|372.44|374.57|372.17|0
1656066530000|2022-06-24 10:28:50|374.91|372.51|374.84|372.44|374.91|372.51|374.84|372.44|0
1656066540000|2022-06-24 10:29:00|374.77|372.37|374.84|372.44|374.84|372.44|374.77|372.37|0
1656066550000|2022-06-24 10:29:10|374.7|372.3|374.57|372.17|374.7|372.3|374.57|372.17|0
1656066560000|2022-06-24 10:29:20|374.44|372.04|374.31|371.91|374.44|372.04|374.31|371.91|0
1656066570000|2022-06-24 10:29:30|374.44|372.04|374.44|372.04|374.44|372.04|374.44|372.04|0
1656066580000|2022-06-24 10:29:40|374.51|372.11|374.51|372.11|374.51|372.11|374.51|372.11|0
1656066590000|2022-06-24 10:29:50|374.44|372.04|374.44|372.04|374.44|372.04|374.44|372.04|0
1656066600000|2022-06-24 10:30:00|374.57|372.17|374.57|372.17|374.57|372.17|374.57|372.17|0
1656066610000|2022-06-24 10:30:10|374.51|372.11|374.64|372.24|374.64|372.24|374.51|372.11|0
1656066620000|2022-06-24 10:30:20|374.57|372.17|374.51|372.11|374.57|372.17|374.51|372.11|0
1656066630000|2022-06-24 10:30:30|374.57|372.17|374.44|372.04|374.57|372.17|374.44|372.04|0
1656066640000|2022-06-24 10:30:40|374.31|371.91|374.44|372.04|374.44|372.04|374.31|371.91|0
1656066650000|2022-06-24 10:30:50|374.31|371.91|374.31|371.91|374.31|371.91|374.31|371.91|0
1656066670000|2022-06-24 10:31:10|374.51|372.11|374.64|372.24|374.64|372.24|374.51|372.11|0
1656066680000|2022-06-24 10:31:20|374.7|372.3|374.7|372.3|374.7|372.3|374.7|372.3|0
1656066710000|2022-06-24 10:31:50|374.84|372.44|374.7|372.3|374.84|372.44|374.7|372.3|0
1656066730000|2022-06-24 10:32:10|374.51|372.11|374.44|372.04|374.51|372.11|374.44|372.04|0
1656066740000|2022-06-24 10:32:20|374.57|372.17|374.57|372.17|374.57|372.17|374.57|372.17|0
1656066770000|2022-06-24 10:32:50|374.7|372.3|374.57|372.17|374.7|372.3|374.57|372.17|0
1656066780000|2022-06-24 10:33:00|374.44|372.04|374.37|371.97|374.57|372.17|374.37|371.97|0
1656066790000|2022-06-24 10:33:10|374.3|371.9|374.3|371.9|374.44|372.04|374.3|371.9|0
1656066800000|2022-06-24 10:33:20|374.17|371.77|374.17|371.77|374.17|371.77|374.17|371.77|0
1656066810000|2022-06-24 10:33:30|374.3|371.9|374.17|371.77|374.3|371.9|374.17|371.77|0
1656066820000|2022-06-24 10:33:40|373.91|371.51|373.91|371.51|373.91|371.51|373.77|371.37|0
1656066830000|2022-06-24 10:33:50|373.77|371.37|373.71|371.31|373.77|371.37|373.64|371.24|0
1656066840000|2022-06-24 10:34:00|373.77|371.37|373.77|371.37|373.77|371.37|373.77|371.37|0
1656066850000|2022-06-24 10:34:10|373.64|371.24|373.64|371.24|373.64|371.24|373.64|371.24|0
1656066860000|2022-06-24 10:34:20|373.45|371.05|373.45|371.05|373.45|371.05|373.45|371.05|0
1656066870000|2022-06-24 10:34:30|373.38|370.98|372.98|370.58|373.38|370.98|372.98|370.58|0
1656066880000|2022-06-24 10:34:40|373.05|370.65|372.85|370.45|373.05|370.65|372.85|370.45|0
1656066890000|2022-06-24 10:34:50|372.71|370.31|372.71|370.31|372.71|370.31|372.71|370.31|0
1656066900000|2022-06-24 10:35:00|373.24|370.84|373.64|371.24|373.64|371.24|373.24|370.84|0
1656066910000|2022-06-24 10:35:10|373.51|371.11|373.44|371.04|373.51|371.11|373.44|371.04|0
1656066920000|2022-06-24 10:35:20|373.38|370.98|373.24|370.84|373.38|370.98|373.24|370.84|0
1656066930000|2022-06-24 10:35:30|373.18|370.78|373.24|370.84|373.38|370.98|373.18|370.78|0
1656066940000|2022-06-24 10:35:40|373.05|370.65|373.11|370.71|373.11|370.71|373.05|370.65|0
1656066950000|2022-06-24 10:35:50|373.05|370.65|373.64|371.24|373.64|371.24|373.05|370.65|0
1656066960000|2022-06-24 10:36:00|373.71|371.31|372.26|369.86|373.71|371.31|372.19|369.79|0
1656066970000|2022-06-24 10:36:10|372.19|369.79|371.93|369.53|372.19|369.79|371.93|369.53|0
1656066980000|2022-06-24 10:36:20|372.06|369.66|372.46|370.06|372.46|370.06|372.06|369.66|0
1656066990000|2022-06-24 10:36:30|372.33|369.93|372.46|370.06|372.46|370.06|372.33|369.93|0
1656067000000|2022-06-24 10:36:40|372.4|370|373.64|371.24|373.71|371.31|372.4|370|0
1656067010000|2022-06-24 10:36:50|373.77|371.37|373.77|371.37|373.91|371.51|373.77|371.37|0
1656067020000|2022-06-24 10:37:00|373.84|371.44|373.84|371.44|373.91|371.51|373.84|371.44|0
1656067030000|2022-06-24 10:37:10|373.91|371.51|373.77|371.37|373.91|371.51|373.77|371.37|0
1656067040000|2022-06-24 10:37:20|373.71|371.31|373.58|371.18|373.71|371.31|373.51|371.11|0
1656067050000|2022-06-24 10:37:30|373.64|371.24|373.77|371.37|373.77|371.37|373.64|371.24|0
1656067060000|2022-06-24 10:37:40|373.84|371.44|373.91|371.51|373.91|371.51|373.84|371.44|0
1656067070000|2022-06-24 10:37:50|373.84|371.44|373.91|371.51|373.91|371.51|373.84|371.44|0
1656067080000|2022-06-24 10:38:00|374.17|371.77|374.11|371.71|374.17|371.77|374.11|371.71|0
1656067090000|2022-06-24 10:38:10|374.04|371.64|373.77|371.37|374.04|371.64|373.77|371.37|0
1656067100000|2022-06-24 10:38:20|373.64|371.24|373.64|371.24|373.64|371.24|373.64|371.24|0
1656067110000|2022-06-24 10:38:30|373.71|371.31|373.64|371.24|373.71|371.31|373.64|371.24|0
1656067120000|2022-06-24 10:38:40|373.71|371.31|373.64|371.24|373.71|371.31|373.51|371.11|0
1656067130000|2022-06-24 10:38:50|373.77|371.37|373.64|371.24|373.77|371.37|373.64|371.24|0
1656067140000|2022-06-24 10:39:00|373.77|371.37|373.77|371.37|373.77|371.37|373.77|371.37|0
1656067150000|2022-06-24 10:39:10|373.71|371.31|373.84|371.44|373.84|371.44|373.71|371.31|0
1656067160000|2022-06-24 10:39:20|373.9|371.5|373.9|371.5|373.9|371.5|373.9|371.5|0
1656067170000|2022-06-24 10:39:30|373.77|371.37|373.77|371.37|373.77|371.37|373.77|371.37|0
1656067180000|2022-06-24 10:39:40|373.71|371.31|373.77|371.37|373.77|371.37|373.71|371.31|0
1656067190000|2022-06-24 10:39:50|373.84|371.44|373.77|371.37|373.84|371.44|373.71|371.31|0
1656067200000|2022-06-24 10:40:00|373.9|371.5|373.9|371.5|374.11|371.71|373.9|371.5|0
1656067210000|2022-06-24 10:40:10|373.77|371.37|373.77|371.37|373.9|371.5|373.77|371.37|0
1656067220000|2022-06-24 10:40:20|373.84|371.44|373.9|371.5|373.9|371.5|373.84|371.44|0
1656067240000|2022-06-24 10:40:40|373.97|371.57|373.97|371.57|373.97|371.57|373.97|371.57|0
1656067250000|2022-06-24 10:40:50|374.04|371.64|373.9|371.5|374.04|371.64|373.9|371.5|0
1656067260000|2022-06-24 10:41:00|374.04|371.64|374.04|371.64|374.11|371.71|374.04|371.64|0
1656067270000|2022-06-24 10:41:10|373.97|371.57|374.04|371.64|374.04|371.64|373.97|371.57|0
1656067280000|2022-06-24 10:41:20|373.97|371.57|374.04|371.64|374.17|371.77|373.9|371.5|0
1656067290000|2022-06-24 10:41:30|374.24|371.84|374.17|371.77|374.24|371.84|373.9|371.5|0
1656067300000|2022-06-24 10:41:40|374.24|371.84|373.9|371.5|374.24|371.84|373.9|371.5|0
1656067310000|2022-06-24 10:41:50|373.77|371.37|373.77|371.37|373.77|371.37|373.77|371.37|0
1656067330000|2022-06-24 10:42:10|373.84|371.44|373.77|371.37|373.9|371.5|373.77|371.37|0
1656067340000|2022-06-24 10:42:20|373.84|371.44|373.77|371.37|373.84|371.44|373.77|371.37|0
1656067350000|2022-06-24 10:42:30|373.9|371.5|374.3|371.9|374.3|371.9|373.9|371.5|0
1656067360000|2022-06-24 10:42:40|374.37|371.97|374.5|372.1|374.5|372.1|374.37|371.97|0
1656067370000|2022-06-24 10:42:50|374.43|372.03|374.5|372.1|374.57|372.17|374.43|372.03|0
1656067380000|2022-06-24 10:43:00|374.57|372.17|374.64|372.24|374.64|372.24|374.57|372.17|0
1656067390000|2022-06-24 10:43:10|374.57|372.17|374.57|372.17|374.57|372.17|374.57|372.17|0
1656067400000|2022-06-24 10:43:20|374.7|372.3|374.57|372.17|374.7|372.3|374.5|372.1|0
1656067410000|2022-06-24 10:43:30|374.5|372.1|374.5|372.1|374.57|372.17|374.43|372.03|0
1656067420000|2022-06-24 10:43:40|374.43|372.03|374.57|372.17|374.57|372.17|374.43|372.03|0
1656067450000|2022-06-24 10:44:10|374.7|372.3|374.7|372.3|374.7|372.3|374.7|372.3|0
1656067460000|2022-06-24 10:44:20|374.83|372.43|374.83|372.43|374.83|372.43|374.83|372.43|0
1656067480000|2022-06-24 10:44:40|374.57|372.17|374.43|372.03|374.57|372.17|374.43|372.03|0
1656067500000|2022-06-24 10:45:00|374.57|372.17|374.57|372.17|374.63|372.23|374.57|372.17|0
1656067520000|2022-06-24 10:45:20|374.7|372.3|374.57|372.17|374.7|372.3|374.57|372.17|0
1656067530000|2022-06-24 10:45:30|374.43|372.03|374.3|371.9|374.43|372.03|374.3|371.9|0
1656067540000|2022-06-24 10:45:40|374.43|372.03|374.43|372.03|374.5|372.1|374.43|372.03|0
1656067550000|2022-06-24 10:45:50|374.57|372.17|374.57|372.17|374.57|372.17|374.5|372.1|0
1656067570000|2022-06-24 10:46:10|374.43|372.03|374.43|372.03|374.43|372.03|374.43|372.03|0
1656067590000|2022-06-24 10:46:30|374.57|372.17|374.43|372.03|374.57|372.17|374.43|372.03|0
1656067600000|2022-06-24 10:46:40|374.3|371.9|374.3|371.9|374.3|371.9|374.3|371.9|0
1656067610000|2022-06-24 10:46:50|374.37|371.97|374.3|371.9|374.37|371.97|374.3|371.9|0
1656067620000|2022-06-24 10:47:00|374.37|371.97|374.3|371.9|374.37|371.97|374.3|371.9|0
1656067630000|2022-06-24 10:47:10|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1656067640000|2022-06-24 10:47:20|374.17|371.77|374.17|371.77|374.17|371.77|374.17|371.77|0
1656067650000|2022-06-24 10:47:30|374.03|371.63|373.84|371.44|374.03|371.63|373.84|371.44|0
1656067660000|2022-06-24 10:47:40|373.9|371.5|374.1|371.7|374.1|371.7|373.9|371.5|0
1656067670000|2022-06-24 10:47:50|374.17|371.77|374.3|371.9|374.37|371.97|374.17|371.77|0
1656067680000|2022-06-24 10:48:00|374.43|372.03|374.5|372.1|374.5|372.1|374.43|372.03|0
1656067690000|2022-06-24 10:48:10|374.43|372.03|374.43|372.03|374.43|372.03|374.3|371.9|0
1656067700000|2022-06-24 10:48:20|374.5|372.1|374.43|372.03|374.5|372.1|374.43|372.03|0
1656067710000|2022-06-24 10:48:30|374.5|372.1|374.5|372.1|374.5|372.1|374.5|372.1|0
1656067720000|2022-06-24 10:48:40|374.43|372.03|374.43|372.03|374.43|372.03|374.43|372.03|0
1656067730000|2022-06-24 10:48:50|374.37|371.97|374.37|371.97|374.37|371.97|374.37|371.97|0
1656067740000|2022-06-24 10:49:00|374.43|372.03|374.43|372.03|374.56|372.16|374.43|372.03|0
1656067750000|2022-06-24 10:49:10|374.17|371.77|374.17|371.77|374.23|371.83|374.17|371.77|0
1656067760000|2022-06-24 10:49:20|374.23|371.83|374.23|371.83|374.23|371.83|374.17|371.77|0
1656067770000|2022-06-24 10:49:30|374.3|371.9|374.37|371.97|374.37|371.97|374.3|371.9|0
1656067780000|2022-06-24 10:49:40|374.3|371.9|374.17|371.77|374.3|371.9|374.17|371.77|0
1656067790000|2022-06-24 10:49:50|374.23|371.83|374.3|371.9|374.3|371.9|374.17|371.77|0
1656067800000|2022-06-24 10:50:00|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1656067810000|2022-06-24 10:50:10|374.3|371.9|374.17|371.77|374.3|371.9|374.17|371.77|0
1656067820000|2022-06-24 10:50:20|374.03|371.63|374.17|371.77|374.17|371.77|374.03|371.63|0
1656067840000|2022-06-24 10:50:40|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1656067850000|2022-06-24 10:50:50|374.17|371.77|374.1|371.7|374.17|371.77|374.03|371.63|0
1656067860000|2022-06-24 10:51:00|374.17|371.77|374.17|371.77|374.17|371.77|374.1|371.7|0
1656067870000|2022-06-24 10:51:10|374.1|371.7|374.1|371.7|374.17|371.77|374.1|371.7|0
1656067880000|2022-06-24 10:51:20|373.97|371.57|373.97|371.57|374.03|371.63|373.97|371.57|0
1656067890000|2022-06-24 10:51:30|373.9|371.5|374.16|371.76|374.16|371.76|373.9|371.5|0
1656067910000|2022-06-24 10:51:50|374.3|371.9|374.3|371.9|374.3|371.9|374.3|371.9|0
1656067920000|2022-06-24 10:52:00|374.56|372.16|374.5|372.1|374.56|372.16|374.5|372.1|0
1656067930000|2022-06-24 10:52:10|374.43|372.03|374.43|372.03|374.43|372.03|374.43|372.03|0
1656067940000|2022-06-24 10:52:20|374.16|371.76|374.16|371.76|374.16|371.76|374.16|371.76|0
1656067950000|2022-06-24 10:52:30|374.23|371.83|374.3|371.9|374.3|371.9|374.23|371.83|0
1656067960000|2022-06-24 10:52:40|374.23|371.83|374.3|371.9|374.3|371.9|374.23|371.83|0
1656067970000|2022-06-24 10:52:50|374.56|372.16|374.7|372.3|374.7|372.3|374.56|372.16|0
1656067980000|2022-06-24 10:53:00|374.76|372.36|374.7|372.3|374.76|372.36|374.7|372.3|0
1656068000000|2022-06-24 10:53:20|374.83|372.43|374.96|372.56|374.96|372.56|374.83|372.43|0
1656068010000|2022-06-24 10:53:30|374.9|372.5|374.96|372.56|374.96|372.56|374.9|372.5|0
1656068020000|2022-06-24 10:53:40|374.83|372.43|375.36|372.96|375.36|372.96|374.83|372.43|0
1656068030000|2022-06-24 10:53:50|375.43|373.03|375.23|372.83|375.43|373.03|375.23|372.83|0
1656068040000|2022-06-24 10:54:00|375.09|372.69|375.09|372.69|375.09|372.69|375.09|372.69|0
1656068050000|2022-06-24 10:54:10|374.96|372.56|375.16|372.76|375.16|372.76|374.96|372.56|0
1656068060000|2022-06-24 10:54:20|375.23|372.83|375.23|372.83|375.23|372.83|375.23|372.83|0
1656068070000|2022-06-24 10:54:30|375.09|372.69|374.96|372.56|375.09|372.69|374.96|372.56|0
1656068080000|2022-06-24 10:54:40|374.83|372.43|374.69|372.29|374.83|372.43|374.69|372.29|0
1656068090000|2022-06-24 10:54:50|374.63|372.23|374.69|372.29|374.69|372.29|374.63|372.23|0
1656068100000|2022-06-24 10:55:00|374.83|372.43|374.96|372.56|374.96|372.56|374.83|372.43|0
1656068110000|2022-06-24 10:55:10|374.43|372.03|374.69|372.29|374.69|372.29|374.43|372.03|0
1656068130000|2022-06-24 10:55:30|374.56|372.16|374.96|372.56|374.96|372.56|374.56|372.16|0
1656068160000|2022-06-24 10:56:00|375.09|372.69|375.09|372.69|375.09|372.69|375.09|372.69|0
1656068180000|2022-06-24 10:56:20|374.96|372.56|375.09|372.69|375.09|372.69|374.96|372.56|0
1656068190000|2022-06-24 10:56:30|375.23|372.83|375.23|372.83|375.23|372.83|375.23|372.83|0
1656068200000|2022-06-24 10:56:40|375.36|372.96|375.36|372.96|375.36|372.96|375.36|372.96|0
1656068210000|2022-06-24 10:56:50|375.49|373.09|375.49|373.09|375.49|373.09|375.43|373.03|0
1656068220000|2022-06-24 10:57:00|375.56|373.16|375.49|373.09|375.56|373.16|375.49|373.09|0
1656068230000|2022-06-24 10:57:10|375.62|373.22|375.49|373.09|375.62|373.22|375.49|373.09|0
1656068250000|2022-06-24 10:57:30|375.62|373.22|375.76|373.36|375.76|373.36|375.62|373.22|0
1656068260000|2022-06-24 10:57:40|375.89|373.49|375.89|373.49|375.89|373.49|375.76|373.36|0
1656068270000|2022-06-24 10:57:50|376.02|373.62|375.89|373.49|376.02|373.62|375.89|373.49|0
1656068280000|2022-06-24 10:58:00|375.76|373.36|375.76|373.36|375.76|373.36|375.76|373.36|0
1656068290000|2022-06-24 10:58:10|375.62|373.22|375.56|373.16|375.69|373.29|375.43|373.03|0
1656068300000|2022-06-24 10:58:20|375.49|373.09|375.49|373.09|375.49|373.09|375.36|372.96|0
1656068310000|2022-06-24 10:58:30|375.36|372.96|375.36|372.96|375.36|372.96|375.29|372.89|0
1656068320000|2022-06-24 10:58:40|375.22|372.82|375.22|372.82|375.22|372.82|375.22|372.82|0
1656068330000|2022-06-24 10:58:50|375.03|372.63|375.22|372.82|375.22|372.82|374.96|372.56|0
1656068340000|2022-06-24 10:59:00|375.16|372.76|375.09|372.69|375.16|372.76|375.09|372.69|0
1656068350000|2022-06-24 10:59:10|374.96|372.56|375.09|372.69|375.09|372.69|374.96|372.56|0
1656068360000|2022-06-24 10:59:20|375.22|372.82|375.22|372.82|375.22|372.82|375.22|372.82|0
1656068370000|2022-06-24 10:59:30|375.16|372.76|375.16|372.76|375.22|372.82|375.16|372.76|0
1656068380000|2022-06-24 10:59:40|375.09|372.69|375.22|372.82|375.22|372.82|375.09|372.69|0
1656068390000|2022-06-24 10:59:50|375.09|372.69|374.83|372.43|375.09|372.69|374.83|372.43|0
1656068400000|2022-06-24 11:00:00|375.09|372.69|375.29|372.89|375.36|372.96|375.09|372.69|0
1656068410000|2022-06-24 11:00:10|375.36|372.96|375.09|372.69|375.36|372.96|375.09|372.69|0
1656068420000|2022-06-24 11:00:20|374.96|372.56|374.96|372.56|374.96|372.56|374.96|372.56|0
1656068430000|2022-06-24 11:00:30|375.09|372.69|374.96|372.56|375.09|372.69|374.96|372.56|0
1656068440000|2022-06-24 11:00:40|375.16|372.76|375.49|373.09|375.49|373.09|375.16|372.76|0
1656068450000|2022-06-24 11:00:50|375.36|372.96|375.36|372.96|375.36|372.96|375.36|372.96|0
1656068460000|2022-06-24 11:01:00|375.49|373.09|375.49|373.09|375.49|373.09|375.43|373.03|0
1656068470000|2022-06-24 11:01:10|375.36|372.96|375.43|373.03|375.49|373.09|375.36|372.96|0
1656068480000|2022-06-24 11:01:20|375.36|372.96|375.22|372.82|375.36|372.96|375.22|372.82|0
1656068490000|2022-06-24 11:01:30|375.29|372.89|375.09|372.69|375.29|372.89|375.09|372.69|0
1656068500000|2022-06-24 11:01:40|374.96|372.56|374.82|372.42|374.96|372.56|374.82|372.42|0
1656068510000|2022-06-24 11:01:50|374.96|372.56|374.96|372.56|374.96|372.56|374.69|372.29|0
1656068520000|2022-06-24 11:02:00|375.09|372.69|375.22|372.82|375.22|372.82|375.09|372.69|0
1656068530000|2022-06-24 11:02:10|375.09|372.69|375.16|372.76|375.16|372.76|375.09|372.69|0
1656068540000|2022-06-24 11:02:20|375.03|372.63|375.09|372.69|375.09|372.69|374.96|372.56|0
1656068550000|2022-06-24 11:02:30|374.82|372.42|374.82|372.42|374.82|372.42|374.82|372.42|0
1656068560000|2022-06-24 11:02:40|374.96|372.56|374.69|372.29|374.96|372.56|374.69|372.29|0
1656068570000|2022-06-24 11:02:50|374.56|372.16|374.96|372.56|374.96|372.56|374.56|372.16|0
1656068580000|2022-06-24 11:03:00|375.09|372.69|375.09|372.69|375.09|372.69|375.03|372.63|0
1656068590000|2022-06-24 11:03:10|375.22|372.82|375.16|372.76|375.22|372.82|375.16|372.76|0
1656068600000|2022-06-24 11:03:20|375.22|372.82|375.16|372.76|375.22|372.82|375.16|372.76|0
1656068610000|2022-06-24 11:03:30|375.09|372.69|375.22|372.82|375.22|372.82|375.09|372.69|0
1656068620000|2022-06-24 11:03:40|375.16|372.76|375.22|372.82|375.22|372.82|375.16|372.76|0
1656068630000|2022-06-24 11:03:50|375.36|372.96|375.36|372.96|375.36|372.96|375.36|372.96|0
1656068640000|2022-06-24 11:04:00|375.22|372.82|375.22|372.82|375.22|372.82|375.22|372.82|0
1656068660000|2022-06-24 11:04:20|375.36|372.96|375.29|372.89|375.36|372.96|375.29|372.89|0
1656068670000|2022-06-24 11:04:30|375.36|372.96|375.49|373.09|375.49|373.09|375.36|372.96|0
1656068680000|2022-06-24 11:04:40|375.62|373.22|375.49|373.09|375.62|373.22|375.42|373.02|0
1656068690000|2022-06-24 11:04:50|375.35|372.95|375.35|372.95|375.35|372.95|375.35|372.95|0
1656068700000|2022-06-24 11:05:00|375.49|373.09|375.49|373.09|375.49|373.09|375.35|372.95|0
1656068710000|2022-06-24 11:05:10|375.35|372.95|375.42|373.02|375.49|373.09|375.35|372.95|0
1656068720000|2022-06-24 11:05:20|375.49|373.09|375.62|373.22|375.62|373.22|375.49|373.09|0
1656068730000|2022-06-24 11:05:30|375.69|373.29|375.69|373.29|375.69|373.29|375.69|373.29|0
1656068740000|2022-06-24 11:05:40|375.75|373.35|375.75|373.35|375.75|373.35|375.75|373.35|0
1656068750000|2022-06-24 11:05:50|375.62|373.22|375.62|373.22|375.62|373.22|375.62|373.22|0
1656068760000|2022-06-24 11:06:00|375.49|373.09|375.62|373.22|375.62|373.22|375.49|373.09|0
1656068770000|2022-06-24 11:06:10|375.49|373.09|375.49|373.09|375.56|373.16|375.49|373.09|0
1656068790000|2022-06-24 11:06:30|375.62|373.22|375.62|373.22|375.62|373.22|375.62|373.22|0
1656068800000|2022-06-24 11:06:40|375.75|373.35|375.75|373.35|375.75|373.35|375.75|373.35|0
1656068810000|2022-06-24 11:06:50|375.62|373.22|375.75|373.35|375.75|373.35|375.62|373.22|0
1656068830000|2022-06-24 11:07:10|375.62|373.22|375.62|373.22|375.62|373.22|375.49|373.09|0
1656068840000|2022-06-24 11:07:20|375.49|373.09|375.49|373.09|375.49|373.09|375.49|373.09|0
1656068850000|2022-06-24 11:07:30|375.62|373.22|375.49|373.09|375.62|373.22|375.49|373.09|0
1656068860000|2022-06-24 11:07:40|375.62|373.22|375.75|373.35|375.75|373.35|375.56|373.16|0
1656068870000|2022-06-24 11:07:50|375.62|373.22|375.62|373.22|375.62|373.22|375.62|373.22|0
1656068910000|2022-06-24 11:08:30|375.49|373.09|375.49|373.09|375.49|373.09|375.49|373.09|0
1656068920000|2022-06-24 11:08:40|375.35|372.95|375.35|372.95|375.35|372.95|375.35|372.95|0
1656068930000|2022-06-24 11:08:50|375.49|373.09|375.42|373.02|375.56|373.16|375.42|373.02|0
1656068940000|2022-06-24 11:09:00|375.35|372.95|375.49|373.09|375.49|373.09|375.35|372.95|0
1656068960000|2022-06-24 11:09:20|375.62|373.22|375.42|373.02|375.62|373.22|375.42|373.02|0
1656068970000|2022-06-24 11:09:30|375.35|372.95|375.22|372.82|375.35|372.95|375.22|372.82|0
1656068980000|2022-06-24 11:09:40|375.35|372.95|375.35|372.95|375.35|372.95|375.29|372.89|0
1656068990000|2022-06-24 11:09:50|375.29|372.89|375.22|372.82|375.29|372.89|375.22|372.82|0
1656069000000|2022-06-24 11:10:00|375.35|372.95|375.49|373.09|375.49|373.09|375.35|372.95|0
1656069020000|2022-06-24 11:10:20|375.35|372.95|375.42|373.02|375.49|373.09|375.35|372.95|0
1656069030000|2022-06-24 11:10:30|375.35|372.95|375.35|372.95|375.42|373.02|375.35|372.95|0
1656069040000|2022-06-24 11:10:40|375.49|373.09|375.42|373.02|375.49|373.09|375.42|373.02|0
1656069050000|2022-06-24 11:10:50|375.35|372.95|375.35|372.95|375.35|372.95|375.35|372.95|0
1656069060000|2022-06-24 11:11:00|375.29|372.89|375.49|373.09|375.49|373.09|375.29|372.89|0
1656069070000|2022-06-24 11:11:10|375.42|373.02|375.42|373.02|375.42|373.02|375.42|373.02|0
1656069080000|2022-06-24 11:11:20|375.49|373.09|375.35|372.95|375.49|373.09|375.35|372.95|0
1656069090000|2022-06-24 11:11:30|375.29|372.89|375.35|372.95|375.35|372.95|375.29|372.89|0
1656069120000|2022-06-24 11:12:00|375.29|372.89|375.22|372.82|375.29|372.89|375.22|372.82|0
1656069130000|2022-06-24 11:12:10|375.09|372.69|374.89|372.49|375.09|372.69|374.89|372.49|0
1656069140000|2022-06-24 11:12:20|374.95|372.55|374.82|372.42|374.95|372.55|374.82|372.42|0
1656069150000|2022-06-24 11:12:30|375.09|372.69|375.09|372.69|375.09|372.69|375.09|372.69|0
1656069170000|2022-06-24 11:12:50|374.95|372.55|374.95|372.55|374.95|372.55|374.95|372.55|0
1656069190000|2022-06-24 11:13:10|374.69|372.29|374.55|372.15|374.76|372.36|374.55|372.15|0
1656069200000|2022-06-24 11:13:20|374.69|372.29|374.69|372.29|374.69|372.29|374.69|372.29|0
1656069220000|2022-06-24 11:13:40|374.95|372.55|374.95|372.55|374.95|372.55|374.82|372.42|0
1656069230000|2022-06-24 11:13:50|375.09|372.69|375.35|372.95|375.35|372.95|375.09|372.69|0
1656069240000|2022-06-24 11:14:00|375.48|373.08|375.48|373.08|375.69|373.29|375.48|373.08|0
1656069250000|2022-06-24 11:14:10|375.29|372.89|375.29|372.89|375.29|372.89|375.22|372.82|0
1656069260000|2022-06-24 11:14:20|374.95|372.55|374.82|372.42|374.95|372.55|374.82|372.42|0
1656069270000|2022-06-24 11:14:30|374.69|372.29|374.42|372.02|374.76|372.36|374.42|372.02|0
1656069280000|2022-06-24 11:14:40|374.55|372.15|374.29|371.89|374.55|372.15|374.29|371.89|0
1656069290000|2022-06-24 11:14:50|374.42|372.02|374.36|371.96|374.42|372.02|374.36|371.96|0
1656069300000|2022-06-24 11:15:00|374.42|372.02|374.42|372.02|374.42|372.02|374.42|372.02|0
1656069310000|2022-06-24 11:15:10|374.55|372.15|374.69|372.29|374.82|372.42|374.55|372.15|0
1656069320000|2022-06-24 11:15:20|374.55|372.15|374.69|372.29|374.69|372.29|374.42|372.02|0
1656069330000|2022-06-24 11:15:30|374.55|372.15|374.55|372.15|374.55|372.15|374.55|372.15|0
1656069340000|2022-06-24 11:15:40|374.49|372.09|374.49|372.09|374.49|372.09|374.49|372.09|0
1656069350000|2022-06-24 11:15:50|374.55|372.15|374.69|372.29|374.69|372.29|374.55|372.15|0
1656069360000|2022-06-24 11:16:00|374.55|372.15|374.55|372.15|374.55|372.15|374.55|372.15|0
1656069380000|2022-06-24 11:16:20|374.82|372.42|374.76|372.36|374.82|372.42|374.76|372.36|0
1656069390000|2022-06-24 11:16:30|374.69|372.29|374.69|372.29|374.69|372.29|374.55|372.15|0
1656069410000|2022-06-24 11:16:50|374.82|372.42|374.82|372.42|374.82|372.42|374.82|372.42|0
1656069420000|2022-06-24 11:17:00|374.69|372.29|374.69|372.29|374.69|372.29|374.62|372.22|0
1656069430000|2022-06-24 11:17:10|374.75|372.35|374.75|372.35|374.82|372.42|374.69|372.29|0
1656069440000|2022-06-24 11:17:20|374.69|372.29|374.69|372.29|374.69|372.29|374.69|372.29|0
1656069450000|2022-06-24 11:17:30|374.55|372.15|374.69|372.29|374.69|372.29|374.55|372.15|0
1656069460000|2022-06-24 11:17:40|374.55|372.15|374.42|372.02|374.55|372.15|374.42|372.02|0
1656069470000|2022-06-24 11:17:50|374.55|372.15|374.55|372.15|374.55|372.15|374.55|372.15|0
1656069480000|2022-06-24 11:18:00|374.42|372.02|374.29|371.89|374.42|372.02|374.29|371.89|0
1656069500000|2022-06-24 11:18:20|374.55|372.15|374.55|372.15|374.55|372.15|374.55|372.15|0
1656069510000|2022-06-24 11:18:30|374.69|372.29|374.95|372.55|374.95|372.55|374.69|372.29|0
1656069520000|2022-06-24 11:18:40|374.62|372.22|374.29|371.89|374.62|372.22|374.29|371.89|0
1656069530000|2022-06-24 11:18:50|374.22|371.82|374.29|371.89|374.29|371.89|374.22|371.82|0
1656069540000|2022-06-24 11:19:00|374.15|371.75|374.15|371.75|374.15|371.75|374.15|371.75|0
1656069570000|2022-06-24 11:19:30|374.29|371.89|374.22|371.82|374.29|371.89|374.22|371.82|0
1656069580000|2022-06-24 11:19:40|374.15|371.75|374.15|371.75|374.15|371.75|374.15|371.75|0
1656069590000|2022-06-24 11:19:50|374.09|371.69|373.89|371.49|374.09|371.69|373.89|371.49|0
1656069600000|2022-06-24 11:20:00|373.83|371.43|373.89|371.49|373.89|371.49|373.83|371.43|0
1656069610000|2022-06-24 11:20:10|373.76|371.36|373.89|371.49|373.96|371.56|373.76|371.36|0
1656069620000|2022-06-24 11:20:20|374.29|371.89|374.29|371.89|374.29|371.89|374.29|371.89|0
1656069630000|2022-06-24 11:20:30|374.42|372.02|374.55|372.15|374.55|372.15|374.42|372.02|0
1656069640000|2022-06-24 11:20:40|374.42|372.02|374.29|371.89|374.42|372.02|374.29|371.89|0
1656069650000|2022-06-24 11:20:50|374.42|372.02|374.42|372.02|374.55|372.15|374.42|372.02|0
1656069660000|2022-06-24 11:21:00|374.29|371.89|374.29|371.89|374.29|371.89|374.29|371.89|0
1656069680000|2022-06-24 11:21:20|374.22|371.82|374.22|371.82|374.22|371.82|374.22|371.82|0
1656069690000|2022-06-24 11:21:30|374.15|371.75|374.02|371.62|374.15|371.75|374.02|371.62|0
1656069700000|2022-06-24 11:21:40|373.96|371.56|374.02|371.62|374.02|371.62|373.96|371.56|0
1656069710000|2022-06-24 11:21:50|374.22|371.82|374.22|371.82|374.22|371.82|374.22|371.82|0
1656069720000|2022-06-24 11:22:00|374.15|371.75|374.09|371.69|374.15|371.75|374.02|371.62|0
1656069730000|2022-06-24 11:22:10|374.22|371.82|374.22|371.82|374.29|371.89|374.15|371.75|0
1656069740000|2022-06-24 11:22:20|374.29|371.89|374.35|371.95|374.35|371.95|374.15|371.75|0
1656069750000|2022-06-24 11:22:30|374.29|371.89|374.15|371.75|374.29|371.89|374.15|371.75|0
1656069760000|2022-06-24 11:22:40|373.96|371.56|373.89|371.49|374.02|371.62|373.89|371.49|0
1656069770000|2022-06-24 11:22:50|373.76|371.36|373.76|371.36|373.76|371.36|373.76|371.36|0
1656069780000|2022-06-24 11:23:00|373.62|371.22|373.69|371.29|373.69|371.29|373.62|371.22|0
1656069790000|2022-06-24 11:23:10|373.75|371.35|373.82|371.42|373.82|371.42|373.69|371.29|0
1656069800000|2022-06-24 11:23:20|373.89|371.49|373.89|371.49|373.89|371.49|373.82|371.42|0
1656069810000|2022-06-24 11:23:30|374.02|371.62|374.22|371.82|374.22|371.82|374.02|371.62|0
1656069820000|2022-06-24 11:23:40|374.15|371.75|374.02|371.62|374.15|371.75|374.02|371.62|0
1656069830000|2022-06-24 11:23:50|374.09|371.69|374.02|371.62|374.09|371.69|373.96|371.56|0
1656069840000|2022-06-24 11:24:00|373.96|371.56|374.02|371.62|374.02|371.62|373.96|371.56|0
1656069850000|2022-06-24 11:24:10|374.22|371.82|374.15|371.75|374.22|371.82|374.15|371.75|0
1656069860000|2022-06-24 11:24:20|374.02|371.62|373.89|371.49|374.09|371.69|373.89|371.49|0
1656069890000|2022-06-24 11:24:50|373.82|371.42|373.89|371.49|373.89|371.49|373.82|371.42|0
1656069900000|2022-06-24 11:25:00|374.09|371.69|374.28|371.88|374.28|371.88|374.09|371.69|0
1656069910000|2022-06-24 11:25:10|374.35|371.95|374.42|372.02|374.42|372.02|374.35|371.95|0
1656069920000|2022-06-24 11:25:20|374.49|372.09|374.55|372.15|374.55|372.15|374.49|372.09|0
1656069930000|2022-06-24 11:25:30|374.82|372.42|374.68|372.28|374.82|372.42|374.68|372.28|0
1656069940000|2022-06-24 11:25:40|374.62|372.22|374.55|372.15|374.68|372.28|374.55|372.15|0
1656069960000|2022-06-24 11:26:00|374.49|372.09|374.49|372.09|374.49|372.09|374.49|372.09|0
1656069970000|2022-06-24 11:26:10|374.42|372.02|374.35|371.95|374.42|372.02|374.35|371.95|0
1656069980000|2022-06-24 11:26:20|374.42|372.02|374.28|371.88|374.42|372.02|374.28|371.88|0
1656069990000|2022-06-24 11:26:30|374.42|372.02|374.42|372.02|374.42|372.02|374.42|372.02|0
1656070000000|2022-06-24 11:26:40|374.28|371.88|374.28|371.88|374.28|371.88|374.28|371.88|0
1656070010000|2022-06-24 11:26:50|374.15|371.75|374.15|371.75|374.15|371.75|374.15|371.75|0
1656070020000|2022-06-24 11:27:00|374.09|371.69|374.15|371.75|374.15|371.75|374.02|371.62|0
1656070030000|2022-06-24 11:27:10|374.02|371.62|374.15|371.75|374.15|371.75|374.02|371.62|0
1656070040000|2022-06-24 11:27:20|374.09|371.69|373.89|371.49|374.09|371.69|373.89|371.49|0
1656070050000|2022-06-24 11:27:30|374.02|371.62|373.62|371.22|374.02|371.62|373.62|371.22|0
1656070060000|2022-06-24 11:27:40|373.56|371.16|373.75|371.35|373.75|371.35|373.49|371.09|0
1656070070000|2022-06-24 11:27:50|373.69|371.29|373.69|371.29|373.69|371.29|373.69|371.29|0
1656070080000|2022-06-24 11:28:00|373.75|371.35|373.89|371.49|373.89|371.49|373.75|371.35|0
1656070090000|2022-06-24 11:28:10|373.75|371.35|373.75|371.35|373.75|371.35|373.75|371.35|0
1656070100000|2022-06-24 11:28:20|373.62|371.22|373.62|371.22|373.62|371.22|373.62|371.22|0
1656070120000|2022-06-24 11:28:40|373.75|371.35|373.75|371.35|373.75|371.35|373.75|371.35|0
1656070130000|2022-06-24 11:28:50|373.69|371.29|373.49|371.09|373.75|371.35|373.49|371.09|0
1656070140000|2022-06-24 11:29:00|373.62|371.22|373.62|371.22|373.62|371.22|373.62|371.22|0
1656070150000|2022-06-24 11:29:10|373.69|371.29|373.89|371.49|373.89|371.49|373.69|371.29|0
1656070160000|2022-06-24 11:29:20|373.75|371.35|373.75|371.35|373.82|371.42|373.75|371.35|0
1656070170000|2022-06-24 11:29:30|373.62|371.22|373.62|371.22|373.62|371.22|373.62|371.22|0
1656070180000|2022-06-24 11:29:40|373.49|371.09|373.35|370.95|373.49|371.09|373.35|370.95|0
1656070190000|2022-06-24 11:29:50|373.22|370.82|373.22|370.82|373.22|370.82|373.22|370.82|0
1656070200000|2022-06-24 11:30:00|373.09|370.69|373.09|370.69|373.09|370.69|373.09|370.69|0
1656070210000|2022-06-24 11:30:10|373.35|370.95|373.35|370.95|373.35|370.95|373.35|370.95|0
1656070220000|2022-06-24 11:30:20|373.29|370.89|373.29|370.89|373.29|370.89|373.22|370.82|0
1656070230000|2022-06-24 11:30:30|373.22|370.82|373.49|371.09|373.49|371.09|373.22|370.82|0
1656070240000|2022-06-24 11:30:40|373.62|371.22|373.49|371.09|373.62|371.22|373.49|371.09|0
1656070260000|2022-06-24 11:31:00|373.42|371.02|373.22|370.82|373.42|371.02|373.22|370.82|0
1656070270000|2022-06-24 11:31:10|372.96|370.56|372.96|370.56|372.96|370.56|372.96|370.56|0
1656070280000|2022-06-24 11:31:20|372.82|370.42|372.69|370.29|372.82|370.42|372.69|370.29|0
1656070290000|2022-06-24 11:31:30|372.56|370.16|372.56|370.16|372.56|370.16|372.56|370.16|0
1656070310000|2022-06-24 11:31:50|372.43|370.03|372.43|370.03|372.43|370.03|372.43|370.03|0
1656070330000|2022-06-24 11:32:10|372.3|369.9|372.3|369.9|372.3|369.9|372.3|369.9|0
1656070340000|2022-06-24 11:32:20|372.16|369.76|372.16|369.76|372.16|369.76|372.16|369.76|0
1656070380000|2022-06-24 11:33:00|372.1|369.7|372.03|369.63|372.16|369.76|372.03|369.63|0
1656070390000|2022-06-24 11:33:10|372.1|369.7|372.1|369.7|372.1|369.7|372.1|369.7|0
1656070400000|2022-06-24 11:33:20|372.03|369.63|372.16|369.76|372.16|369.76|372.03|369.63|0
1656070420000|2022-06-24 11:33:40|372.29|369.89|372.43|370.03|372.43|370.03|372.29|369.89|0
1656070430000|2022-06-24 11:33:50|372.56|370.16|372.56|370.16|372.56|370.16|372.56|370.16|0
1656070440000|2022-06-24 11:34:00|372.69|370.29|372.69|370.29|372.69|370.29|372.69|370.29|0
1656070460000|2022-06-24 11:34:20|372.56|370.16|372.43|370.03|372.56|370.16|372.43|370.03|0
1656070480000|2022-06-24 11:34:40|372.69|370.29|372.69|370.29|372.69|370.29|372.69|370.29|0
1656070490000|2022-06-24 11:34:50|372.82|370.42|372.56|370.16|372.82|370.42|372.56|370.16|0
1656070500000|2022-06-24 11:35:00|372.69|370.29|372.69|370.29|372.69|370.29|372.63|370.23|0
1656070510000|2022-06-24 11:35:10|372.82|370.42|372.63|370.23|372.82|370.42|372.56|370.16|0
1656070520000|2022-06-24 11:35:20|372.56|370.16|372.76|370.36|372.82|370.42|372.56|370.16|0
1656070530000|2022-06-24 11:35:30|372.69|370.29|372.56|370.16|372.69|370.29|372.56|370.16|0
1656070540000|2022-06-24 11:35:40|372.69|370.29|372.82|370.42|372.82|370.42|372.69|370.29|0
1656070550000|2022-06-24 11:35:50|372.69|370.29|372.89|370.49|372.89|370.49|372.69|370.29|0
1656070560000|2022-06-24 11:36:00|372.82|370.42|372.82|370.42|372.82|370.42|372.69|370.29|0
1656070570000|2022-06-24 11:36:10|372.96|370.56|372.96|370.56|372.96|370.56|372.96|370.56|0
1656070580000|2022-06-24 11:36:20|373.02|370.62|373.09|370.69|373.09|370.69|372.96|370.56|0
1656070590000|2022-06-24 11:36:30|373.22|370.82|373.29|370.89|373.29|370.89|373.22|370.82|0
1656070600000|2022-06-24 11:36:40|373.48|371.08|373.48|371.08|373.48|371.08|373.48|371.08|0
1656070610000|2022-06-24 11:36:50|373.55|371.15|373.62|371.22|373.62|371.22|373.55|371.15|0
1656070620000|2022-06-24 11:37:00|373.75|371.35|373.82|371.42|373.82|371.42|373.75|371.35|0
1656070630000|2022-06-24 11:37:10|373.75|371.35|373.82|371.42|373.82|371.42|373.75|371.35|0
1656070640000|2022-06-24 11:37:20|373.88|371.48|373.75|371.35|373.88|371.48|373.75|371.35|0
1656070650000|2022-06-24 11:37:30|374.01|371.61|374.15|371.75|374.15|371.75|374.01|371.61|0
1656070660000|2022-06-24 11:37:40|374.01|371.61|374.01|371.61|374.01|371.61|374.01|371.61|0
1656070670000|2022-06-24 11:37:50|373.88|371.48|373.88|371.48|373.88|371.48|373.88|371.48|0
1656070680000|2022-06-24 11:38:00|373.75|371.35|373.88|371.48|373.88|371.48|373.75|371.35|0
1656070690000|2022-06-24 11:38:10|373.82|371.42|373.95|371.55|373.95|371.55|373.82|371.42|0
1656070700000|2022-06-24 11:38:20|374.01|371.61|374.01|371.61|374.01|371.61|374.01|371.61|0
1656070710000|2022-06-24 11:38:30|373.88|371.48|373.82|371.42|373.88|371.48|373.82|371.42|0
1656070720000|2022-06-24 11:38:40|373.62|371.22|373.62|371.22|373.62|371.22|373.62|371.22|0
1656070740000|2022-06-24 11:39:00|373.55|371.15|373.55|371.15|373.55|371.15|373.55|371.15|0
1656070750000|2022-06-24 11:39:10|373.62|371.22|373.88|371.48|373.95|371.55|373.62|371.22|0
1656070760000|2022-06-24 11:39:20|373.95|371.55|373.95|371.55|373.95|371.55|373.95|371.55|0
1656070770000|2022-06-24 11:39:30|374.01|371.61|374.01|371.61|374.01|371.61|374.01|371.61|0
1656070780000|2022-06-24 11:39:40|373.95|371.55|374.01|371.61|374.01|371.61|373.95|371.55|0
1656070790000|2022-06-24 11:39:50|373.88|371.48|374.54|372.14|374.54|372.14|373.88|371.48|0
1656070800000|2022-06-24 11:40:00|374.68|372.28|374.68|372.28|374.68|372.28|374.68|372.28|0
1656070810000|2022-06-24 11:40:10|374.54|372.14|374.35|371.95|374.54|372.14|374.35|371.95|0
1656070820000|2022-06-24 11:40:20|374.41|372.01|374.48|372.08|374.54|372.14|374.41|372.01|0
1656070830000|2022-06-24 11:40:30|374.54|372.14|374.75|372.35|374.75|372.35|374.54|372.14|0
1656070840000|2022-06-24 11:40:40|374.81|372.41|374.94|372.54|374.94|372.54|374.81|372.41|0
1656070850000|2022-06-24 11:40:50|375.08|372.68|374.81|372.41|375.08|372.68|374.81|372.41|0
1656070860000|2022-06-24 11:41:00|374.68|372.28|374.81|372.41|374.88|372.48|374.68|372.28|0
1656070870000|2022-06-24 11:41:10|374.54|372.14|374.61|372.21|374.61|372.21|374.54|372.14|0
1656070880000|2022-06-24 11:41:20|374.54|372.14|374.28|371.88|374.54|372.14|374.28|371.88|0
1656070890000|2022-06-24 11:41:30|374.35|371.95|374.41|372.01|374.41|372.01|374.35|371.95|0
1656070900000|2022-06-24 11:41:40|374.28|371.88|374.35|371.95|374.54|372.14|374.28|371.88|0
1656070910000|2022-06-24 11:41:50|374.41|372.01|374.35|371.95|374.41|372.01|374.35|371.95|0
1656070920000|2022-06-24 11:42:00|374.41|372.01|374.54|372.14|374.54|372.14|374.35|371.95|0
1656070930000|2022-06-24 11:42:10|374.68|372.28|374.68|372.28|374.68|372.28|374.68|372.28|0
1656070950000|2022-06-24 11:42:30|374.61|372.21|374.68|372.28|374.68|372.28|374.61|372.21|0
1656070960000|2022-06-24 11:42:40|374.54|372.14|374.48|372.08|374.54|372.14|374.48|372.08|0
1656070970000|2022-06-24 11:42:50|374.41|372.01|374.61|372.21|374.61|372.21|374.41|372.01|0
1656070980000|2022-06-24 11:43:00|374.54|372.14|374.54|372.14|374.54|372.14|374.54|372.14|0
1656070990000|2022-06-24 11:43:10|374.41|372.01|374.61|372.21|374.68|372.28|374.41|372.01|0
1656071000000|2022-06-24 11:43:20|375.07|372.67|375.21|372.81|375.21|372.81|375.07|372.67|0
1656071010000|2022-06-24 11:43:30|375.28|372.88|375.21|372.81|375.28|372.88|375.21|372.81|0
1656071020000|2022-06-24 11:43:40|375.34|372.94|375.21|372.81|375.34|372.94|375.21|372.81|0
1656071030000|2022-06-24 11:43:50|375.07|372.67|375.07|372.67|375.07|372.67|375.07|372.67|0
1656071040000|2022-06-24 11:44:00|375.01|372.61|374.68|372.28|375.01|372.61|374.68|372.28|0
1656071050000|2022-06-24 11:44:10|374.74|372.34|374.74|372.34|374.74|372.34|374.74|372.34|0
1656071060000|2022-06-24 11:44:20|375.21|372.81|375.47|373.07|375.47|373.07|375.21|372.81|0
1656071070000|2022-06-24 11:44:30|375.28|372.88|375.34|372.94|375.34|372.94|375.28|372.88|0
1656071080000|2022-06-24 11:44:40|375.21|372.81|375.34|372.94|375.47|373.07|375.21|372.81|0
1656071090000|2022-06-24 11:44:50|375.28|372.88|375.61|373.21|375.61|373.21|375.28|372.88|0
1656071100000|2022-06-24 11:45:00|375.74|373.34|375.47|373.07|375.74|373.34|375.47|373.07|0
1656071110000|2022-06-24 11:45:10|375.54|373.14|375.54|373.14|375.54|373.14|375.54|373.14|0
1656071120000|2022-06-24 11:45:20|375.47|373.07|375.67|373.27|375.74|373.34|375.47|373.07|0
1656071130000|2022-06-24 11:45:30|375.74|373.34|375.34|372.94|375.87|373.47|375.34|372.94|0
1656071150000|2022-06-24 11:45:50|375.47|373.07|375.61|373.21|375.61|373.21|375.47|373.07|0
1656071160000|2022-06-24 11:46:00|375.6|373.2|375.74|373.34|375.74|373.34|375.6|373.2|0
1656071170000|2022-06-24 11:46:10|375.6|373.2|375.47|373.07|375.6|373.2|375.47|373.07|0
1656071180000|2022-06-24 11:46:20|375.6|373.2|375.87|373.47|375.87|373.47|375.6|373.2|0
1656071190000|2022-06-24 11:46:30|375.81|373.41|375.74|373.34|375.81|373.41|375.6|373.2|0
1656071210000|2022-06-24 11:46:50|375.81|373.41|375.74|373.34|375.81|373.41|375.74|373.34|0
1656071220000|2022-06-24 11:47:00|375.87|373.47|375.87|373.47|375.87|373.47|375.87|373.47|0
1656071230000|2022-06-24 11:47:10|375.74|373.34|375.74|373.34|375.74|373.34|375.74|373.34|0
1656071240000|2022-06-24 11:47:20|375.6|373.2|375.94|373.54|375.94|373.54|375.6|373.2|0
1656071250000|2022-06-24 11:47:30|376|373.6|376|373.6|376|373.6|375.87|373.47|0
1656071290000|2022-06-24 11:48:10|376.54|374.14|376.74|374.34|376.74|374.34|376.54|374.14|0
1656071300000|2022-06-24 11:48:20|376.67|374.27|377.07|374.67|377.07|374.67|376.67|374.27|0
1656071310000|2022-06-24 11:48:30|377.14|374.74|377.2|374.8|377.34|374.94|377.07|374.67|0
1656071320000|2022-06-24 11:48:40|377.27|374.87|377.2|374.8|377.27|374.87|377.2|374.8|0
1656071330000|2022-06-24 11:48:50|377.34|374.94|377.47|375.07|377.47|375.07|377.34|374.94|0
1656071340000|2022-06-24 11:49:00|377.41|375.01|377.2|374.8|377.41|375.01|377.07|374.67|0
1656071350000|2022-06-24 11:49:10|377.34|374.94|377.34|374.94|377.34|374.94|377.34|374.94|0
1656071360000|2022-06-24 11:49:20|377.2|374.8|377.07|374.67|377.2|374.8|377.07|374.67|0
1656071370000|2022-06-24 11:49:30|377|374.6|377.07|374.67|377.07|374.67|376.94|374.54|0
1656071380000|2022-06-24 11:49:40|377|374.6|376.94|374.54|377|374.6|376.94|374.54|0
1656071390000|2022-06-24 11:49:50|377.07|374.67|377.2|374.8|377.2|374.8|377.07|374.67|0
1656071400000|2022-06-24 11:50:00|377.07|374.67|377.2|374.8|377.2|374.8|377|374.6|0
1656071410000|2022-06-24 11:50:10|377.07|374.67|377.14|374.74|377.14|374.74|377.07|374.67|0
1656071420000|2022-06-24 11:50:20|377.27|374.87|377.2|374.8|377.27|374.87|377.2|374.8|0
1656071430000|2022-06-24 11:50:30|376.94|374.54|377.07|374.67|377.2|374.8|376.94|374.54|0
1656071440000|2022-06-24 11:50:40|377.2|374.8|377.2|374.8|377.2|374.8|377.2|374.8|0
1656071450000|2022-06-24 11:50:50|377.07|374.67|377.07|374.67|377.2|374.8|377.07|374.67|0
1656071460000|2022-06-24 11:51:00|377.34|374.94|377.27|374.87|377.34|374.94|377.2|374.8|0
1656071470000|2022-06-24 11:51:10|377.2|374.8|377.2|374.8|377.2|374.8|377.2|374.8|0
1656071480000|2022-06-24 11:51:20|377.07|374.67|376.93|374.53|377.07|374.67|376.8|374.4|0
1656071490000|2022-06-24 11:51:30|377.07|374.67|376.87|374.47|377.07|374.67|376.87|374.47|0
1656071500000|2022-06-24 11:51:40|376.53|374.13|376.4|374|376.53|374.13|376.4|374|0
1656071510000|2022-06-24 11:51:50|376.34|373.94|376.34|373.94|376.34|373.94|376.34|373.94|0
1656071520000|2022-06-24 11:52:00|376.4|374|376.93|374.53|376.93|374.53|376.4|374|0
1656071530000|2022-06-24 11:52:10|376.8|374.4|376.8|374.4|376.8|374.4|376.8|374.4|0
1656071540000|2022-06-24 11:52:20|376.67|374.27|376.67|374.27|376.67|374.27|376.67|374.27|0
1656071550000|2022-06-24 11:52:30|376.53|374.13|376.53|374.13|376.53|374.13|376.4|374|0
1656071560000|2022-06-24 11:52:40|376.4|374|376.93|374.53|376.93|374.53|376.4|374|0
1656071570000|2022-06-24 11:52:50|376.8|374.4|376.93|374.53|376.93|374.53|376.8|374.4|0
1656071580000|2022-06-24 11:53:00|376.8|374.4|376.8|374.4|376.93|374.53|376.8|374.4|0
1656071590000|2022-06-24 11:53:10|376.87|374.47|376.87|374.47|376.87|374.47|376.87|374.47|0
1656071600000|2022-06-24 11:53:20|376.8|374.4|376.67|374.27|376.8|374.4|376.67|374.27|0
1656071610000|2022-06-24 11:53:30|376.53|374.13|376.47|374.07|376.53|374.13|376.47|374.07|0
1656071620000|2022-06-24 11:53:40|376.4|374|376.4|374|376.4|374|376.4|374|0
1656071630000|2022-06-24 11:53:50|376.53|374.13|376.6|374.2|376.6|374.2|376.53|374.13|0
1656071640000|2022-06-24 11:54:00|376.8|374.4|376.74|374.34|376.8|374.4|376.53|374.13|0
1656071650000|2022-06-24 11:54:10|376.67|374.27|376.67|374.27|376.74|374.34|376.67|374.27|0
1656071660000|2022-06-24 11:54:20|376.53|374.13|376.27|373.87|376.53|374.13|376.27|373.87|0
1656071670000|2022-06-24 11:54:30|376.2|373.8|376.2|373.8|376.27|373.87|376.2|373.8|0
1656071680000|2022-06-24 11:54:40|376.27|373.87|376.34|373.94|376.34|373.94|376.27|373.87|0
1656071690000|2022-06-24 11:54:50|376.13|373.73|376.13|373.73|376.2|373.8|376.07|373.67|0
1656071700000|2022-06-24 11:55:00|376.2|373.8|376.47|374.07|376.47|374.07|376.2|373.8|0
1656071710000|2022-06-24 11:55:10|376.53|374.13|376.4|374|376.53|374.13|376.34|373.94|0
1656071720000|2022-06-24 11:55:20|376.13|373.73|376.27|373.87|376.27|373.87|376.07|373.67|0
1656071730000|2022-06-24 11:55:30|376.4|374|376.4|374|376.4|374|376.4|374|0
1656071740000|2022-06-24 11:55:40|376.34|373.94|376.34|373.94|376.4|374|376.34|373.94|0
1656071750000|2022-06-24 11:55:50|376.4|374|376.13|373.73|376.4|374|376.13|373.73|0
1656071760000|2022-06-24 11:56:00|376.2|373.8|376.13|373.73|376.2|373.8|376.13|373.73|0
1656071770000|2022-06-24 11:56:10|376.07|373.67|375.87|373.47|376.07|373.67|375.87|373.47|0
1656071780000|2022-06-24 11:56:20|375.94|373.54|375.87|373.47|375.94|373.54|375.87|373.47|0
1656071790000|2022-06-24 11:56:30|375.73|373.33|375.73|373.33|375.73|373.33|375.67|373.27|0
1656071800000|2022-06-24 11:56:40|375.87|373.47|375.73|373.33|375.87|373.47|375.67|373.27|0
1656071810000|2022-06-24 11:56:50|375.6|373.2|375.6|373.2|375.6|373.2|375.6|373.2|0
1656071820000|2022-06-24 11:57:00|375.54|373.14|375.87|373.47|375.87|373.47|375.54|373.14|0
1656071830000|2022-06-24 11:57:10|375.73|373.33|376|373.6|376.13|373.73|375.73|373.33|0
1656071840000|2022-06-24 11:57:20|375.94|373.54|376|373.6|376|373.6|375.94|373.54|0
1656071850000|2022-06-24 11:57:30|376.13|373.73|375.87|373.47|376.13|373.73|375.87|373.47|0
1656071860000|2022-06-24 11:57:40|376.13|373.73|376.13|373.73|376.13|373.73|376.13|373.73|0
1656071870000|2022-06-24 11:57:50|376|373.6|376.13|373.73|376.2|373.8|376|373.6|0
1656071880000|2022-06-24 11:58:00|376.27|373.87|376.27|373.87|376.27|373.87|376.27|373.87|0
1656071890000|2022-06-24 11:58:10|376.13|373.73|376.13|373.73|376.13|373.73|376.13|373.73|0
1656071900000|2022-06-24 11:58:20|376.27|373.87|376.27|373.87|376.27|373.87|376.27|373.87|0
1656071910000|2022-06-24 11:58:30|376.2|373.8|376.13|373.73|376.27|373.87|376.13|373.73|0
1656071920000|2022-06-24 11:58:40|376|373.6|376|373.6|376|373.6|376|373.6|0
1656071930000|2022-06-24 11:58:50|375.87|373.47|375.87|373.47|375.87|373.47|375.87|373.47|0
1656071940000|2022-06-24 11:59:00|375.8|373.4|375.8|373.4|375.87|373.47|375.8|373.4|0
1656071950000|2022-06-24 11:59:10|375.73|373.33|375.73|373.33|375.73|373.33|375.73|373.33|0
1656071960000|2022-06-24 11:59:20|375.67|373.27|375.87|373.47|375.87|373.47|375.67|373.27|0
1656071970000|2022-06-24 11:59:30|376|373.6|376.27|373.87|376.27|373.87|375.94|373.54|0
1656071990000|2022-06-24 11:59:50|376.2|373.8|376.27|373.87|376.27|373.87|376.13|373.73|0
1656072000000|2022-06-24 12:00:00|376.13|373.73|375.87|373.47|376.13|373.73|375.87|373.47|0
1656072010000|2022-06-24 12:00:10|375.8|373.4|375.87|373.47|375.87|373.47|375.8|373.4|0
1656072020000|2022-06-24 12:00:20|375.73|373.33|375.87|373.47|375.87|373.47|375.73|373.33|0
1656072030000|2022-06-24 12:00:30|376.07|373.67|376|373.6|376.07|373.67|376|373.6|0
1656072040000|2022-06-24 12:00:40|376.8|374.4|376.93|374.53|376.93|374.53|376.8|374.4|0
1656072050000|2022-06-24 12:00:50|377|374.6|376.8|374.4|377|374.6|376.8|374.4|0
1656072060000|2022-06-24 12:01:00|377.06|374.66|376.93|374.53|377.06|374.66|376.93|374.53|0
1656072070000|2022-06-24 12:01:10|376.8|374.4|376.93|374.53|376.93|374.53|376.8|374.4|0
1656072080000|2022-06-24 12:01:20|376.8|374.4|376.8|374.4|376.8|374.4|376.8|374.4|0
1656072100000|2022-06-24 12:01:40|376.66|374.26|376.66|374.26|376.66|374.26|376.66|374.26|0
1656072110000|2022-06-24 12:01:50|376.4|374|375.33|372.93|376.4|374|375.33|372.93|0
1656072120000|2022-06-24 12:02:00|375.2|372.8|375.2|372.8|375.6|373.2|375.2|372.8|0
1656072130000|2022-06-24 12:02:10|375.33|372.93|375.53|373.13|375.6|373.2|375.33|372.93|0
1656072140000|2022-06-24 12:02:20|375.67|373.27|375.73|373.33|375.86|373.46|375.67|373.27|0
1656072160000|2022-06-24 12:02:40|375.86|373.46|375.86|373.46|376|373.6|375.73|373.33|0
1656072170000|2022-06-24 12:02:50|376|373.6|375.73|373.33|376|373.6|375.73|373.33|0
1656072180000|2022-06-24 12:03:00|375.86|373.46|376|373.6|376|373.6|375.73|373.33|0
1656072190000|2022-06-24 12:03:10|375.86|373.46|375.6|373.2|375.86|373.46|375.6|373.2|0
1656072200000|2022-06-24 12:03:20|375.73|373.33|375.73|373.33|375.73|373.33|375.73|373.33|0
1656072210000|2022-06-24 12:03:30|375.6|373.2|375.73|373.33|375.73|373.33|375.6|373.2|0
1656072220000|2022-06-24 12:03:40|375.6|373.2|375.47|373.07|375.6|373.2|375.47|373.07|0
1656072230000|2022-06-24 12:03:50|375.33|372.93|375.33|372.93|375.33|372.93|375.33|372.93|0
1656072240000|2022-06-24 12:04:00|375.47|373.07|375.6|373.2|375.6|373.2|375.47|373.07|0
1656072250000|2022-06-24 12:04:10|375.46|373.06|375.46|373.06|375.46|373.06|375.46|373.06|0
1656072260000|2022-06-24 12:04:20|375.4|373|375.46|373.06|375.46|373.06|375.4|373|0
1656072270000|2022-06-24 12:04:30|375.2|372.8|375.2|372.8|375.33|372.93|375.2|372.8|0
1656072280000|2022-06-24 12:04:40|375.33|372.93|375.33|372.93|375.33|372.93|375.33|372.93|0
1656072290000|2022-06-24 12:04:50|375.07|372.67|375.33|372.93|375.33|372.93|375.07|372.67|0
1656072300000|2022-06-24 12:05:00|375.6|373.2|375.73|373.33|375.73|373.33|375.6|373.2|0
1656072310000|2022-06-24 12:05:10|375.6|373.2|375.8|373.4|375.8|373.4|375.6|373.2|0
1656072320000|2022-06-24 12:05:20|375.73|373.33|376.13|373.73|376.13|373.73|375.73|373.33|0
1656072330000|2022-06-24 12:05:30|376|373.6|376|373.6|376|373.6|375.86|373.46|0
1656072340000|2022-06-24 12:05:40|375.86|373.46|375.86|373.46|375.86|373.46|375.86|373.46|0
1656072350000|2022-06-24 12:05:50|376|373.6|376|373.6|376|373.6|376|373.6|0
1656072360000|2022-06-24 12:06:00|376.13|373.73|376.13|373.73|376.26|373.86|376.13|373.73|0
1656072370000|2022-06-24 12:06:10|376.2|373.8|375.73|373.33|376.2|373.8|375.73|373.33|0
1656072380000|2022-06-24 12:06:20|375.67|373.27|375.6|373.2|375.73|373.33|375.6|373.2|0
1656072390000|2022-06-24 12:06:30|375.73|373.33|375.73|373.33|376|373.6|375.73|373.33|0
1656072400000|2022-06-24 12:06:40|375.8|373.4|375.53|373.13|375.8|373.4|375.53|373.13|0
1656072410000|2022-06-24 12:06:50|375.6|373.2|375.46|373.06|375.6|373.2|375.46|373.06|0
1656072430000|2022-06-24 12:07:10|375.33|372.93|375.27|372.87|375.33|372.93|375.27|372.87|0
1656072440000|2022-06-24 12:07:20|375.06|372.66|374.67|372.27|375.06|372.66|374.67|372.27|0
1656072450000|2022-06-24 12:07:30|374.53|372.13|374.53|372.13|374.6|372.2|374.53|372.13|0
1656072460000|2022-06-24 12:07:40|374.4|372|373.94|371.54|374.4|372|373.94|371.54|0
1656072470000|2022-06-24 12:07:50|374|371.6|374.27|371.87|374.27|371.87|374|371.6|0
1656072480000|2022-06-24 12:08:00|374.4|372|374.47|372.07|374.47|372.07|374.4|372|0
1656072490000|2022-06-24 12:08:10|374.53|372.13|374.53|372.13|374.53|372.13|374.53|372.13|0
1656072500000|2022-06-24 12:08:20|374.4|372|374.53|372.13|374.53|372.13|374.4|372|0
1656072510000|2022-06-24 12:08:30|374.74|372.34|374.53|372.13|374.74|372.34|374.53|372.13|0
1656072520000|2022-06-24 12:08:40|374.67|372.27|374.53|372.13|374.67|372.27|374.53|372.13|0
1656072530000|2022-06-24 12:08:50|374.4|372|374.53|372.13|374.53|372.13|374.4|372|0
1656072540000|2022-06-24 12:09:00|374.47|372.07|374|371.6|374.53|372.13|374|371.6|0
1656072550000|2022-06-24 12:09:10|374.4|372|374.4|372|374.4|372|374.4|372|0
1656072560000|2022-06-24 12:09:20|374.53|372.13|374.6|372.2|374.6|372.2|374.53|372.13|0
1656072570000|2022-06-24 12:09:30|374.53|372.13|374.53|372.13|374.53|372.13|374.53|372.13|0
1656072590000|2022-06-24 12:09:50|374.6|372.2|374.53|372.13|374.67|372.27|374.53|372.13|0
1656072600000|2022-06-24 12:10:00|374.6|372.2|374.4|372|374.67|372.27|374.4|372|0
1656072610000|2022-06-24 12:10:10|374.53|372.13|374.13|371.73|374.53|372.13|374.13|371.73|0
1656072620000|2022-06-24 12:10:20|374.27|371.87|374|371.6|374.27|371.87|374|371.6|0
1656072630000|2022-06-24 12:10:30|374.13|371.73|374.27|371.87|374.27|371.87|374|371.6|0
1656072640000|2022-06-24 12:10:40|374.34|371.94|374.34|371.94|374.34|371.94|374.34|371.94|0
1656072650000|2022-06-24 12:10:50|374.27|371.87|374.4|372|374.4|372|374.27|371.87|0
1656072660000|2022-06-24 12:11:00|374.27|371.87|374.4|372|374.4|372|374.27|371.87|0
1656072670000|2022-06-24 12:11:10|374.34|371.94|374.4|372|374.4|372|374.34|371.94|0
1656072680000|2022-06-24 12:11:20|374.27|371.87|374.27|371.87|374.27|371.87|374.27|371.87|0
1656072700000|2022-06-24 12:11:40|374.4|372|374.53|372.13|374.53|372.13|374.27|371.87|0
1656072710000|2022-06-24 12:11:50|374.4|372|374.4|372|374.4|372|374.4|372|0
1656072720000|2022-06-24 12:12:00|374.47|372.07|374.4|372|374.53|372.13|374.4|372|0
1656072730000|2022-06-24 12:12:10|374.53|372.13|374.53|372.13|374.53|372.13|374.53|372.13|0
1656072740000|2022-06-24 12:12:20|374.6|372.2|374.6|372.2|374.6|372.2|374.6|372.2|0
1656072750000|2022-06-24 12:12:30|374.66|372.26|374.47|372.07|374.66|372.26|374.47|372.07|0
1656072760000|2022-06-24 12:12:40|374.53|372.13|374.6|372.2|374.6|372.2|374.53|372.13|0
1656072770000|2022-06-24 12:12:50|374.53|372.13|374.6|372.2|374.6|372.2|374.53|372.13|0
1656072780000|2022-06-24 12:13:00|374.53|372.13|374.4|372|374.53|372.13|374.4|372|0
1656072790000|2022-06-24 12:13:10|374.53|372.13|374.4|372|374.53|372.13|374.4|372|0
1656072800000|2022-06-24 12:13:20|374.27|371.87|374.27|371.87|374.27|371.87|374.27|371.87|0
1656072810000|2022-06-24 12:13:30|374.4|372|374.4|372|374.4|372|374.27|371.87|0
1656072820000|2022-06-24 12:13:40|374.33|371.93|374.33|371.93|374.33|371.93|374.33|371.93|0
1656072830000|2022-06-24 12:13:50|374.4|372|374.53|372.13|374.53|372.13|374.4|372|0
1656072840000|2022-06-24 12:14:00|374.4|372|374.53|372.13|374.53|372.13|374.4|372|0
1656072850000|2022-06-24 12:14:10|374.4|372|374.53|372.13|374.53|372.13|374.4|372|0
1656072860000|2022-06-24 12:14:20|374.66|372.26|374.66|372.26|374.66|372.26|374.66|372.26|0
1656072870000|2022-06-24 12:14:30|374.53|372.13|374.27|371.87|374.53|372.13|374.27|371.87|0
1656072880000|2022-06-24 12:14:40|374.13|371.73|374|371.6|374.13|371.73|374|371.6|0
1656072890000|2022-06-24 12:14:50|374.13|371.73|374.4|372|374.4|372|374.13|371.73|0
1656072900000|2022-06-24 12:15:00|374.33|371.93|374.33|371.93|374.33|371.93|374.33|371.93|0
1656072910000|2022-06-24 12:15:10|374.27|371.87|374.4|372|374.4|372|374.27|371.87|0
1656072920000|2022-06-24 12:15:20|374.53|372.13|374.53|372.13|374.53|372.13|374.53|372.13|0
1656072930000|2022-06-24 12:15:30|374.66|372.26|374.93|372.53|374.93|372.53|374.66|372.26|0
1656072940000|2022-06-24 12:15:40|374.8|372.4|374.8|372.4|374.93|372.53|374.8|372.4|0
1656072950000|2022-06-24 12:15:50|374.93|372.53|374.93|372.53|374.93|372.53|374.93|372.53|0
1656072960000|2022-06-24 12:16:00|374.8|372.4|374.53|372.13|374.8|372.4|374.53|372.13|0
1656072970000|2022-06-24 12:16:10|374.66|372.26|374.53|372.13|374.66|372.26|374.53|372.13|0
1656072980000|2022-06-24 12:16:20|374.47|372.07|374.53|372.13|374.53|372.13|374.47|372.07|0
1656072990000|2022-06-24 12:16:30|374.4|372|374.53|372.13|374.53|372.13|374.4|372|0
1656073000000|2022-06-24 12:16:40|374.66|372.26|374.53|372.13|374.66|372.26|374.53|372.13|0
1656073020000|2022-06-24 12:17:00|374.47|372.07|374.4|372|374.47|372.07|374.4|372|0
1656073030000|2022-06-24 12:17:10|374.33|371.93|374.13|371.73|374.33|371.93|374.13|371.73|0
1656073040000|2022-06-24 12:17:20|374.07|371.67|374.07|371.67|374.07|371.67|374.07|371.67|0
1656073070000|2022-06-24 12:17:50|374.13|371.73|374.26|371.86|374.26|371.86|374.07|371.67|0
1656073080000|2022-06-24 12:18:00|374.13|371.73|374.07|371.67|374.13|371.73|374.07|371.67|0
1656073090000|2022-06-24 12:18:10|374|371.6|374.13|371.73|374.13|371.73|374|371.6|0
1656073100000|2022-06-24 12:18:20|374.07|371.67|374.13|371.73|374.13|371.73|374.07|371.67|0
1656073110000|2022-06-24 12:18:30|374.07|371.67|374.13|371.73|374.13|371.73|374|371.6|0
1656073120000|2022-06-24 12:18:40|374.26|371.86|374.07|371.67|374.26|371.86|374.07|371.67|0
1656073130000|2022-06-24 12:18:50|374|371.6|374.13|371.73|374.13|371.73|374|371.6|0
1656073140000|2022-06-24 12:19:00|374.2|371.8|374.13|371.73|374.2|371.8|374.13|371.73|0
1656073150000|2022-06-24 12:19:10|374|371.6|374|371.6|374|371.6|374|371.6|0
1656073160000|2022-06-24 12:19:20|373.93|371.53|374|371.6|374|371.6|373.93|371.53|0
1656073170000|2022-06-24 12:19:30|373.87|371.47|374|371.6|374|371.6|373.87|371.47|0
1656073180000|2022-06-24 12:19:40|373.87|371.47|373.87|371.47|373.87|371.47|373.87|371.47|0
1656073190000|2022-06-24 12:19:50|374.13|371.73|374.13|371.73|374.13|371.73|374.13|371.73|0
1656073200000|2022-06-24 12:20:00|374|371.6|374.13|371.73|374.13|371.73|374|371.6|0
1656073210000|2022-06-24 12:20:10|374.07|371.67|374.66|372.26|374.66|372.26|374.07|371.67|0
1656073220000|2022-06-24 12:20:20|374.79|372.39|375.19|372.79|375.19|372.79|374.79|372.39|0
1656073230000|2022-06-24 12:20:30|375.06|372.66|375.13|372.73|375.13|372.73|375.06|372.66|0
1656073240000|2022-06-24 12:20:40|375.06|372.66|374.33|371.93|375.06|372.66|374.33|371.93|0
1656073250000|2022-06-24 12:20:50|374.26|371.86|374.66|372.26|374.66|372.26|374.26|371.86|0
1656073260000|2022-06-24 12:21:00|374.53|372.13|374.2|371.8|374.66|372.26|374.2|371.8|0
1656073270000|2022-06-24 12:21:10|373.87|371.47|373.47|371.07|373.87|371.47|373.47|371.07|0
1656073280000|2022-06-24 12:21:20|373.6|371.2|373.86|371.46|373.86|371.46|373.6|371.2|0
1656073290000|2022-06-24 12:21:30|374|371.6|374.53|372.13|374.53|372.13|374|371.6|0
1656073300000|2022-06-24 12:21:40|374.33|371.93|374.4|372|374.4|372|374.26|371.86|0
1656073310000|2022-06-24 12:21:50|374.26|371.86|374.26|371.86|374.26|371.86|374.26|371.86|0
1656073320000|2022-06-24 12:22:00|374.4|372|374.33|371.93|374.4|372|374.33|371.93|0
1656073330000|2022-06-24 12:22:10|374.26|371.86|374.2|371.8|374.26|371.86|374.13|371.73|0
1656073340000|2022-06-24 12:22:20|374.13|371.73|374.26|371.86|374.26|371.86|374.13|371.73|0
1656073350000|2022-06-24 12:22:30|374.2|371.8|374.4|372|374.4|372|374.2|371.8|0
1656073360000|2022-06-24 12:22:40|374.53|372.13|374.66|372.26|374.66|372.26|374.53|372.13|0
1656073370000|2022-06-24 12:22:50|374.73|372.33|374.46|372.06|374.73|372.33|374.46|372.06|0
1656073380000|2022-06-24 12:23:00|374.53|372.13|374.66|372.26|374.66|372.26|374.53|372.13|0
1656073390000|2022-06-24 12:23:10|374.73|372.33|375.19|372.79|375.19|372.79|374.73|372.33|0
1656073400000|2022-06-24 12:23:20|375.32|372.92|375.32|372.92|375.32|372.92|375.32|372.92|0
1656073410000|2022-06-24 12:23:30|375.26|372.86|375.32|372.92|375.32|372.92|375.26|372.86|0
1656073420000|2022-06-24 12:23:40|375.19|372.79|375.32|372.92|375.32|372.92|375.19|372.79|0
1656073430000|2022-06-24 12:23:50|375.19|372.79|375.32|372.92|375.32|372.92|375.19|372.79|0
1656073450000|2022-06-24 12:24:10|375.46|373.06|375.59|373.19|375.59|373.19|375.46|373.06|0
1656073460000|2022-06-24 12:24:20|375.72|373.32|375.72|373.32|375.99|373.59|375.72|373.32|0
1656073470000|2022-06-24 12:24:30|375.86|373.46|375.86|373.46|375.86|373.46|375.86|373.46|0
1656073480000|2022-06-24 12:24:40|375.72|373.32|375.72|373.32|375.72|373.32|375.59|373.19|0
1656073500000|2022-06-24 12:25:00|375.59|373.19|375.59|373.19|375.72|373.32|375.59|373.19|0
1656073510000|2022-06-24 12:25:10|375.32|372.92|375.46|373.06|375.46|373.06|375.32|372.92|0
1656073520000|2022-06-24 12:25:20|375.32|372.92|375.46|373.06|375.46|373.06|375.19|372.79|0
1656073530000|2022-06-24 12:25:30|375.72|373.32|375.92|373.52|375.92|373.52|375.72|373.32|0
1656073540000|2022-06-24 12:25:40|375.99|373.59|375.99|373.59|376.12|373.72|375.99|373.59|0
1656073550000|2022-06-24 12:25:50|376.12|373.72|375.86|373.46|376.12|373.72|375.86|373.46|0
1656073560000|2022-06-24 12:26:00|375.72|373.32|375.86|373.46|375.86|373.46|375.72|373.32|0
1656073570000|2022-06-24 12:26:10|375.79|373.39|375.72|373.32|375.79|373.39|375.72|373.32|0
1656073610000|2022-06-24 12:26:50|375.46|373.06|375.72|373.32|375.72|373.32|375.46|373.06|0
1656073620000|2022-06-24 12:27:00|375.66|373.26|375.59|373.19|375.66|373.26|375.59|373.19|0
1656073630000|2022-06-24 12:27:10|375.53|373.13|375.59|373.19|375.59|373.19|375.53|373.13|0
1656073640000|2022-06-24 12:27:20|375.46|373.06|375.32|372.92|375.46|373.06|375.32|372.92|0
1656073650000|2022-06-24 12:27:30|375.19|372.79|375.19|372.79|375.26|372.86|375.19|372.79|0
1656073660000|2022-06-24 12:27:40|375.06|372.66|375.06|372.66|375.06|372.66|375.06|372.66|0
1656073680000|2022-06-24 12:28:00|374.92|372.52|374.92|372.52|374.92|372.52|374.92|372.52|0
1656073690000|2022-06-24 12:28:10|375.06|372.66|375.06|372.66|375.06|372.66|375.06|372.66|0
1656073700000|2022-06-24 12:28:20|374.92|372.52|374.92|372.52|375.06|372.66|374.79|372.39|0
1656073710000|2022-06-24 12:28:30|374.86|372.46|374.92|372.52|374.92|372.52|374.79|372.39|0
1656073720000|2022-06-24 12:28:40|374.86|372.46|375.06|372.66|375.06|372.66|374.86|372.46|0
1656073730000|2022-06-24 12:28:50|375.19|372.79|375.19|372.79|375.19|372.79|375.19|372.79|0
1656073740000|2022-06-24 12:29:00|375.06|372.66|374.92|372.52|375.06|372.66|374.92|372.52|0
1656073750000|2022-06-24 12:29:10|375.06|372.66|375.13|372.73|375.19|372.79|375.06|372.66|0
1656073760000|2022-06-24 12:29:20|375.19|372.79|375.32|372.92|375.32|372.92|375.19|372.79|0
1656073770000|2022-06-24 12:29:30|375.59|373.19|375.72|373.32|375.72|373.32|375.59|373.19|0
1656073780000|2022-06-24 12:29:40|375.66|373.26|376.12|373.72|376.12|373.72|375.66|373.26|0
1656073790000|2022-06-24 12:29:50|376.19|373.79|376.06|373.66|376.19|373.79|376.06|373.66|0
1656073800000|2022-06-24 12:30:00|376.12|373.72|376.25|373.85|376.32|373.92|376.12|373.72|0
1656073810000|2022-06-24 12:30:10|376.12|373.72|376.19|373.79|376.19|373.79|376.12|373.72|0
1656073820000|2022-06-24 12:30:20|376.12|373.72|375.85|373.45|376.12|373.72|375.85|373.45|0
1656073830000|2022-06-24 12:30:30|375.72|373.32|375.72|373.32|375.72|373.32|375.72|373.32|0
1656073840000|2022-06-24 12:30:40|375.85|373.45|375.72|373.32|375.85|373.45|375.59|373.19|0
1656073850000|2022-06-24 12:30:50|375.85|373.45|375.85|373.45|375.99|373.59|375.85|373.45|0
1656073860000|2022-06-24 12:31:00|375.99|373.59|375.85|373.45|375.99|373.59|375.85|373.45|0
1656073880000|2022-06-24 12:31:20|375.72|373.32|375.72|373.32|375.72|373.32|375.72|373.32|0
1656073890000|2022-06-24 12:31:30|375.85|373.45|375.85|373.45|375.85|373.45|375.72|373.32|0
1656073900000|2022-06-24 12:31:40|375.99|373.59|375.99|373.59|375.99|373.59|375.99|373.59|0
1656073910000|2022-06-24 12:31:50|375.85|373.45|375.85|373.45|375.99|373.59|375.85|373.45|0
1656073920000|2022-06-24 12:32:00|375.72|373.32|375.85|373.45|375.85|373.45|375.72|373.32|0
1656073930000|2022-06-24 12:32:10|375.99|373.59|376.25|373.85|376.25|373.85|375.99|373.59|0
1656073940000|2022-06-24 12:32:20|375.85|373.45|375.85|373.45|375.99|373.59|375.85|373.45|0
1656073950000|2022-06-24 12:32:30|375.72|373.32|375.72|373.32|375.85|373.45|375.72|373.32|0
1656073960000|2022-06-24 12:32:40|375.66|373.26|375.72|373.32|375.72|373.32|375.66|373.26|0
1656073970000|2022-06-24 12:32:50|375.66|373.26|375.72|373.32|375.72|373.32|375.59|373.19|0
1656073980000|2022-06-24 12:33:00|375.59|373.19|375.59|373.19|375.59|373.19|375.59|373.19|0
1656073990000|2022-06-24 12:33:10|375.52|373.12|375.59|373.19|375.59|373.19|375.52|373.12|0
1656074000000|2022-06-24 12:33:20|375.72|373.32|375.72|373.32|375.72|373.32|375.72|373.32|0
1656074010000|2022-06-24 12:33:30|375.59|373.19|375.59|373.19|375.59|373.19|375.52|373.12|0
1656074020000|2022-06-24 12:33:40|375.72|373.32|375.59|373.19|375.72|373.32|375.59|373.19|0
1656074030000|2022-06-24 12:33:50|375.72|373.32|375.14|372.74|375.72|373.32|375.14|372.74|0
1656074040000|2022-06-24 12:34:00|375.21|372.81|375.27|372.87|375.27|372.87|375.14|372.74|0
1656074050000|2022-06-24 12:34:10|375.93|373.53|375.93|373.53|376|373.6|375.93|373.53|0
1656074070000|2022-06-24 12:34:30|376|373.6|375.93|373.53|376.06|373.66|375.87|373.47|0
1656074080000|2022-06-24 12:34:40|376.06|373.66|376.2|373.8|376.2|373.8|376.06|373.66|0
1656074090000|2022-06-24 12:34:50|376.33|373.93|376.33|373.93|376.4|374|376.33|373.93|0
1656074100000|2022-06-24 12:35:00|376.13|373.73|376.13|373.73|376.13|373.73|376.13|373.73|0
1656074110000|2022-06-24 12:35:10|376.2|373.8|376.13|373.73|376.2|373.8|376.13|373.73|0
1656074120000|2022-06-24 12:35:20|376.06|373.66|376.06|373.66|376.06|373.66|376.06|373.66|0
1656074130000|2022-06-24 12:35:30|375.8|373.4|375.4|373|375.8|373.4|375.4|373|0
1656074140000|2022-06-24 12:35:40|375.33|372.93|375.4|373|375.4|373|375.33|372.93|0
1656074150000|2022-06-24 12:35:50|375.33|372.93|375.4|373|375.4|373|375.26|372.86|0
1656074160000|2022-06-24 12:36:00|375.33|372.93|375.66|373.26|375.66|373.26|375.13|372.73|0
1656074170000|2022-06-24 12:36:10|375.8|373.4|375.66|373.26|375.8|373.4|375.66|373.26|0
1656074180000|2022-06-24 12:36:20|375.53|373.13|375.4|373|375.53|373.13|375.4|373|0
1656074190000|2022-06-24 12:36:30|375.53|373.13|375.4|373|375.53|373.13|375.4|373|0
1656074200000|2022-06-24 12:36:40|375.26|372.86|375.26|372.86|375.4|373|375.26|372.86|0
1656074210000|2022-06-24 12:36:50|375.4|373|375.33|372.93|375.4|373|375.26|372.86|0
1656074220000|2022-06-24 12:37:00|375.4|373|375.4|373|375.4|373|375.4|373|0
1656074230000|2022-06-24 12:37:10|375.53|373.13|375.53|373.13|375.8|373.4|375.53|373.13|0
1656074240000|2022-06-24 12:37:20|375.66|373.26|375.66|373.26|375.66|373.26|375.66|373.26|0
1656074250000|2022-06-24 12:37:30|375.8|373.4|375.66|373.26|375.8|373.4|375.66|373.26|0
1656074260000|2022-06-24 12:37:40|375.79|373.39|375.93|373.53|375.93|373.53|375.79|373.39|0
1656074270000|2022-06-24 12:37:50|376.19|373.79|376.26|373.86|376.33|373.93|376.19|373.79|0
1656074280000|2022-06-24 12:38:00|376.19|373.79|376.19|373.79|376.19|373.79|376.19|373.79|0
1656074290000|2022-06-24 12:38:10|376.26|373.86|376.33|373.93|376.33|373.93|376.19|373.79|0
1656074300000|2022-06-24 12:38:20|376.19|373.79|376.19|373.79|376.19|373.79|376.19|373.79|0
1656074310000|2022-06-24 12:38:30|376.06|373.66|375.93|373.53|376.06|373.66|375.93|373.53|0
1656074320000|2022-06-24 12:38:40|376.06|373.66|376.06|373.66|376.06|373.66|376.06|373.66|0
1656074330000|2022-06-24 12:38:50|375.93|373.53|375.79|373.39|376.06|373.66|375.79|373.39|0
1656074340000|2022-06-24 12:39:00|375.66|373.26|375.79|373.39|375.79|373.39|375.66|373.26|0
1656074350000|2022-06-24 12:39:10|375.66|373.26|375.53|373.13|375.66|373.26|375.53|373.13|0
1656074360000|2022-06-24 12:39:20|375.4|373|375.4|373|375.4|373|375.4|373|0
1656074370000|2022-06-24 12:39:30|375.53|373.13|375.53|373.13|375.53|373.13|375.53|373.13|0
1656074380000|2022-06-24 12:39:40|375.6|373.2|375.66|373.26|375.66|373.26|375.53|373.13|0
1656074410000|2022-06-24 12:40:10|375.79|373.39|375.79|373.39|375.79|373.39|375.79|373.39|0
1656074420000|2022-06-24 12:40:20|375.66|373.26|375.6|373.2|375.66|373.26|375.6|373.2|0
1656074430000|2022-06-24 12:40:30|375.4|373|375.53|373.13|375.53|373.13|375.4|373|0
1656074440000|2022-06-24 12:40:40|375.46|373.06|375.46|373.06|375.46|373.06|375.46|373.06|0
1656074450000|2022-06-24 12:40:50|375.39|372.99|375.07|372.67|375.39|372.99|375.07|372.67|0
1656074460000|2022-06-24 12:41:00|375.13|372.73|375.26|372.86|375.26|372.86|375.07|372.67|0
1656074470000|2022-06-24 12:41:10|375.2|372.8|375.13|372.73|375.2|372.8|375.13|372.73|0
1656074480000|2022-06-24 12:41:20|374.86|372.46|374.86|372.46|374.86|372.46|374.86|372.46|0
1656074490000|2022-06-24 12:41:30|374.8|372.4|374.6|372.2|374.8|372.4|374.6|372.2|0
1656074500000|2022-06-24 12:41:40|374.53|372.13|374.6|372.2|374.6|372.2|374.53|372.13|0
1656074510000|2022-06-24 12:41:50|374.73|372.33|374.73|372.33|374.8|372.4|374.73|372.33|0
1656074530000|2022-06-24 12:42:10|374.67|372.27|374.67|372.27|374.67|372.27|374.67|372.27|0
1656074540000|2022-06-24 12:42:20|374.73|372.33|374.73|372.33|374.73|372.33|374.73|372.33|0
1656074550000|2022-06-24 12:42:30|374.6|372.2|374.6|372.2|374.6|372.2|374.6|372.2|0
1656074560000|2022-06-24 12:42:40|374.46|372.06|374.86|372.46|374.86|372.46|374.46|372.06|0
1656074570000|2022-06-24 12:42:50|375|372.6|375|372.6|375|372.6|374.86|372.46|0
1656074590000|2022-06-24 12:43:10|374.86|372.46|374.86|372.46|374.86|372.46|374.86|372.46|0
1656074600000|2022-06-24 12:43:20|374.73|372.33|374.73|372.33|374.73|372.33|374.73|372.33|0
1656074610000|2022-06-24 12:43:30|374.67|372.27|374.6|372.2|374.67|372.27|374.6|372.2|0
1656074630000|2022-06-24 12:43:50|374.73|372.33|374.73|372.33|374.73|372.33|374.73|372.33|0
1656074670000|2022-06-24 12:44:30|374.6|372.2|374.6|372.2|374.6|372.2|374.6|372.2|0
1656074680000|2022-06-24 12:44:40|374.46|372.06|374.6|372.2|374.6|372.2|374.46|372.06|0
1656074690000|2022-06-24 12:44:50|374.73|372.33|374.73|372.33|374.73|372.33|374.73|372.33|0
1656074700000|2022-06-24 12:45:00|374.6|372.2|374.86|372.46|374.86|372.46|374.6|372.2|0
1656074710000|2022-06-24 12:45:10|374.99|372.59|374.99|372.59|374.99|372.59|374.99|372.59|0
1656074720000|2022-06-24 12:45:20|374.86|372.46|374.99|372.59|374.99|372.59|374.86|372.46|0
1656074730000|2022-06-24 12:45:30|375.53|373.13|375.79|373.39|375.92|373.52|375.53|373.13|0
1656074740000|2022-06-24 12:45:40|376.19|373.79|376.19|373.79|376.32|373.92|376.19|373.79|0
1656074750000|2022-06-24 12:45:50|376.32|373.92|376.59|374.19|376.72|374.32|376.32|373.92|0
1656074760000|2022-06-24 12:46:00|376.46|374.06|376.32|373.92|376.59|374.19|376.32|373.92|0
1656074770000|2022-06-24 12:46:10|376.19|373.79|376.19|373.79|376.19|373.79|376.19|373.79|0
1656074780000|2022-06-24 12:46:20|375.92|373.52|375.99|373.59|375.99|373.59|375.92|373.52|0
1656074790000|2022-06-24 12:46:30|376.06|373.66|376.06|373.66|376.06|373.66|376.06|373.66|0
1656074810000|2022-06-24 12:46:50|375.92|373.52|375.92|373.52|375.92|373.52|375.92|373.52|0
1656074820000|2022-06-24 12:47:00|375.79|373.39|375.79|373.39|375.79|373.39|375.79|373.39|0
1656074830000|2022-06-24 12:47:10|375.66|373.26|375.79|373.39|375.79|373.39|375.66|373.26|0
1656074840000|2022-06-24 12:47:20|375.66|373.26|375.66|373.26|375.66|373.26|375.66|373.26|0
1656074850000|2022-06-24 12:47:30|375.79|373.39|375.92|373.52|375.92|373.52|375.79|373.39|0
1656074870000|2022-06-24 12:47:50|376.13|373.73|376.32|373.92|376.32|373.92|376.06|373.66|0
1656074880000|2022-06-24 12:48:00|376.19|373.79|376.13|373.73|376.19|373.79|376.06|373.66|0
1656074890000|2022-06-24 12:48:10|376.19|373.79|376.19|373.79|376.19|373.79|376.13|373.73|0
1656074900000|2022-06-24 12:48:20|376.32|373.92|376.46|374.06|376.46|374.06|376.32|373.92|0
1656074910000|2022-06-24 12:48:30|376.32|373.92|376.06|373.66|376.32|373.92|376.06|373.66|0
1656074920000|2022-06-24 12:48:40|375.99|373.59|375.79|373.39|375.99|373.59|375.79|373.39|0
1656074930000|2022-06-24 12:48:50|375.66|373.26|375.59|373.19|375.66|373.26|375.52|373.12|0
1656074940000|2022-06-24 12:49:00|375.52|373.12|375.52|373.12|375.66|373.26|375.52|373.12|0
1656074950000|2022-06-24 12:49:10|375.66|373.26|375.92|373.52|375.92|373.52|375.66|373.26|0
1656074960000|2022-06-24 12:49:20|376.19|373.79|376.19|373.79|376.32|373.92|376.19|373.79|0
1656074970000|2022-06-24 12:49:30|376.32|373.92|376.19|373.79|376.32|373.92|375.92|373.52|0
1656074980000|2022-06-24 12:49:40|376.26|373.86|375.92|373.52|376.26|373.86|375.92|373.52|0
1656074990000|2022-06-24 12:49:50|375.79|373.39|375.86|373.46|375.86|373.46|375.79|373.39|0
1656075000000|2022-06-24 12:50:00|376.06|373.66|376.26|373.86|376.26|373.86|376.06|373.66|0
1656075010000|2022-06-24 12:50:10|376.32|373.92|376.46|374.06|376.59|374.19|376.32|373.92|0
1656075020000|2022-06-24 12:50:20|376.32|373.92|376.32|373.92|376.32|373.92|376.32|373.92|0
1656075030000|2022-06-24 12:50:30|376.06|373.66|376.06|373.66|376.19|373.79|376.06|373.66|0
1656075040000|2022-06-24 12:50:40|376.19|373.79|376.72|374.32|376.72|374.32|376.19|373.79|0
1656075050000|2022-06-24 12:50:50|376.59|374.19|376.59|374.19|376.59|374.19|376.32|373.92|0
1656075060000|2022-06-24 12:51:00|376.46|374.06|376.59|374.19|376.59|374.19|376.46|374.06|0
1656075070000|2022-06-24 12:51:10|376.72|374.32|376.59|374.19|376.72|374.32|376.59|374.19|0
1656075080000|2022-06-24 12:51:20|376.46|374.06|376.52|374.12|376.52|374.12|376.46|374.06|0
1656075090000|2022-06-24 12:51:30|376.45|374.05|376.59|374.19|376.72|374.32|376.45|374.05|0
1656075100000|2022-06-24 12:51:40|376.72|374.32|376.79|374.39|376.85|374.45|376.72|374.32|0
1656075110000|2022-06-24 12:51:50|376.85|374.45|376.99|374.59|376.99|374.59|376.85|374.45|0
1656075120000|2022-06-24 12:52:00|376.85|374.45|376.66|374.26|376.85|374.45|376.59|374.19|0
1656075130000|2022-06-24 12:52:10|376.59|374.19|376.59|374.19|376.66|374.26|376.59|374.19|0
1656075140000|2022-06-24 12:52:20|376.66|374.26|376.72|374.32|376.72|374.32|376.66|374.26|0
1656075150000|2022-06-24 12:52:30|376.85|374.45|376.85|374.45|376.85|374.45|376.72|374.32|0
1656075160000|2022-06-24 12:52:40|376.72|374.32|376.72|374.32|376.72|374.32|376.72|374.32|0
1656075170000|2022-06-24 12:52:50|376.85|374.45|376.85|374.45|376.85|374.45|376.85|374.45|0
1656075180000|2022-06-24 12:53:00|376.79|374.39|376.85|374.45|376.85|374.45|376.72|374.32|0
1656075190000|2022-06-24 12:53:10|376.72|374.32|376.72|374.32|376.72|374.32|376.66|374.26|0
1656075200000|2022-06-24 12:53:20|376.85|374.45|376.85|374.45|376.85|374.45|376.79|374.39|0
1656075210000|2022-06-24 12:53:30|376.99|374.59|376.85|374.45|376.99|374.59|376.85|374.45|0
1656075220000|2022-06-24 12:53:40|376.99|374.59|376.85|374.45|376.99|374.59|376.85|374.45|0
1656075230000|2022-06-24 12:53:50|376.72|374.32|376.66|374.26|376.72|374.32|376.66|374.26|0
1656075240000|2022-06-24 12:54:00|376.59|374.19|376.59|374.19|376.59|374.19|376.45|374.05|0
1656075250000|2022-06-24 12:54:10|376.66|374.26|376.59|374.19|376.66|374.26|376.59|374.19|0
1656075260000|2022-06-24 12:54:20|376.45|374.05|376.59|374.19|376.59|374.19|376.45|374.05|0
1656075270000|2022-06-24 12:54:30|376.45|374.05|376.52|374.12|376.59|374.19|376.45|374.05|0
1656075280000|2022-06-24 12:54:40|376.59|374.19|376.59|374.19|376.59|374.19|376.59|374.19|0
1656075290000|2022-06-24 12:54:50|376.66|374.26|376.85|374.45|376.85|374.45|376.66|374.26|0
1656075300000|2022-06-24 12:55:00|376.72|374.32|376.85|374.45|376.85|374.45|376.72|374.32|0
1656075310000|2022-06-24 12:55:10|376.99|374.59|376.99|374.59|376.99|374.59|376.99|374.59|0
1656075320000|2022-06-24 12:55:20|376.85|374.45|376.99|374.59|376.99|374.59|376.85|374.45|0
1656075330000|2022-06-24 12:55:30|376.85|374.45|376.99|374.59|376.99|374.59|376.85|374.45|0
1656075340000|2022-06-24 12:55:40|376.85|374.45|376.99|374.59|376.99|374.59|376.85|374.45|0
1656075350000|2022-06-24 12:55:50|377.06|374.66|377.06|374.66|377.06|374.66|377.06|374.66|0
1656075360000|2022-06-24 12:56:00|377.12|374.72|376.85|374.45|377.12|374.72|376.85|374.45|0
1656075370000|2022-06-24 12:56:10|377.12|374.72|376.85|374.45|377.12|374.72|376.85|374.45|0
1656075380000|2022-06-24 12:56:20|376.92|374.52|376.99|374.59|376.99|374.59|376.85|374.45|0
1656075400000|2022-06-24 12:56:40|376.92|374.52|376.92|374.52|376.92|374.52|376.92|374.52|0
1656075410000|2022-06-24 12:56:50|376.85|374.45|376.99|374.59|376.99|374.59|376.85|374.45|0
1656075430000|2022-06-24 12:57:10|376.85|374.45|376.99|374.59|376.99|374.59|376.85|374.45|0
1656075440000|2022-06-24 12:57:20|376.85|374.45|376.99|374.59|376.99|374.59|376.85|374.45|0
1656075460000|2022-06-24 12:57:40|377.12|374.72|377.12|374.72|377.12|374.72|377.12|374.72|0
1656075470000|2022-06-24 12:57:50|377.25|374.85|377.25|374.85|377.25|374.85|377.25|374.85|0
1656075480000|2022-06-24 12:58:00|377.19|374.79|376.99|374.59|377.19|374.79|376.99|374.59|0
1656075490000|2022-06-24 12:58:10|376.85|374.45|376.72|374.32|376.99|374.59|376.72|374.32|0
1656075500000|2022-06-24 12:58:20|376.59|374.19|376.59|374.19|376.59|374.19|376.59|374.19|0
1656075510000|2022-06-24 12:58:30|376.72|374.32|376.72|374.32|376.72|374.32|376.59|374.19|0
1656075520000|2022-06-24 12:58:40|376.45|374.05|376.59|374.19|376.59|374.19|376.45|374.05|0
1656075540000|2022-06-24 12:59:00|376.45|374.05|376.45|374.05|376.45|374.05|376.45|374.05|0
1656075550000|2022-06-24 12:59:10|376.32|373.92|376.32|373.92|376.32|373.92|376.32|373.92|0
1656075560000|2022-06-24 12:59:20|376.25|373.85|376.19|373.79|376.25|373.85|376.19|373.79|0
1656075570000|2022-06-24 12:59:30|376.32|373.92|376.32|373.92|376.32|373.92|376.32|373.92|0
1656075580000|2022-06-24 12:59:40|376.39|373.99|376.72|374.32|376.72|374.32|376.39|373.99|0
1656075590000|2022-06-24 12:59:50|376.58|374.18|376.58|374.18|376.58|374.18|376.58|374.18|0
1656075600000|2022-06-24 13:00:00|376.85|374.45|376.85|374.45|376.98|374.58|376.72|374.32|0
1656075610000|2022-06-24 13:00:10|376.45|374.05|376.32|373.92|376.45|374.05|376.32|373.92|0
1656075620000|2022-06-24 13:00:20|376.19|373.79|376.19|373.79|376.32|373.92|376.19|373.79|0
1656075630000|2022-06-24 13:00:30|376.05|373.65|375.92|373.52|376.05|373.65|375.92|373.52|0
1656075640000|2022-06-24 13:00:40|376.05|373.65|376.19|373.79|376.19|373.79|376.05|373.65|0
1656075650000|2022-06-24 13:00:50|376.05|373.65|376.05|373.65|376.19|373.79|376.05|373.65|0
1656075660000|2022-06-24 13:01:00|376.19|373.79|376.19|373.79|376.19|373.79|376.19|373.79|0
1656075670000|2022-06-24 13:01:10|376.32|373.92|376.18|373.78|376.32|373.92|376.18|373.78|0
1656075680000|2022-06-24 13:01:20|376.25|373.85|376.32|373.92|376.32|373.92|376.25|373.85|0
1656075690000|2022-06-24 13:01:30|376.25|373.85|376.05|373.65|376.25|373.85|376.05|373.65|0
1656075700000|2022-06-24 13:01:40|375.99|373.59|376.05|373.65|376.05|373.65|375.99|373.59|0
1656075710000|2022-06-24 13:01:50|375.92|373.52|375.92|373.52|375.92|373.52|375.92|373.52|0
1656075720000|2022-06-24 13:02:00|376.05|373.65|376.18|373.78|376.18|373.78|376.05|373.65|0
1656075730000|2022-06-24 13:02:10|376.12|373.72|376.05|373.65|376.12|373.72|376.05|373.65|0
1656075740000|2022-06-24 13:02:20|376.12|373.72|375.92|373.52|376.18|373.78|375.92|373.52|0
1656075750000|2022-06-24 13:02:30|376.05|373.65|375.39|372.99|376.05|373.65|375.39|372.99|0
1656075760000|2022-06-24 13:02:40|375.52|373.12|375.39|372.99|375.52|373.12|375.39|372.99|0
1656075770000|2022-06-24 13:02:50|375.32|372.92|375.52|373.12|375.52|373.12|375.32|372.92|0
1656075780000|2022-06-24 13:03:00|375.46|373.06|375.52|373.12|375.52|373.12|375.46|373.06|0
1656075790000|2022-06-24 13:03:10|375.65|373.25|375.65|373.25|375.65|373.25|375.52|373.12|0
1656075800000|2022-06-24 13:03:20|375.59|373.19|375.25|372.85|375.59|373.19|375.25|372.85|0
1656075810000|2022-06-24 13:03:30|375.39|372.99|375.39|372.99|375.39|372.99|375.25|372.85|0
1656075820000|2022-06-24 13:03:40|375.25|372.85|375.39|372.99|375.39|372.99|375.25|372.85|0
1656075830000|2022-06-24 13:03:50|375.25|372.85|375.25|372.85|375.32|372.92|375.25|372.85|0
1656075840000|2022-06-24 13:04:00|375.39|372.99|375.39|372.99|375.39|372.99|375.25|372.85|0
1656075850000|2022-06-24 13:04:10|375.52|373.12|375.52|373.12|375.52|373.12|375.39|372.99|0
1656075860000|2022-06-24 13:04:20|375.39|372.99|375.39|372.99|375.39|372.99|375.39|372.99|0
1656075870000|2022-06-24 13:04:30|375.52|373.12|375.52|373.12|375.52|373.12|375.52|373.12|0
1656075880000|2022-06-24 13:04:40|375.39|372.99|375.39|372.99|375.39|372.99|375.39|372.99|0
1656075900000|2022-06-24 13:05:00|375.25|372.85|375.39|372.99|375.39|372.99|375.25|372.85|0
1656075910000|2022-06-24 13:05:10|375.52|373.12|375.78|373.38|375.78|373.38|375.52|373.12|0
1656075920000|2022-06-24 13:05:20|375.52|373.12|375.25|372.85|375.52|373.12|375.25|372.85|0
1656075930000|2022-06-24 13:05:30|375.39|372.99|375.39|372.99|375.39|372.99|375.32|372.92|0
1656075940000|2022-06-24 13:05:40|375.25|372.85|375.25|372.85|375.25|372.85|375.25|372.85|0
1656075950000|2022-06-24 13:05:50|375.39|372.99|375.39|372.99|375.39|372.99|375.39|372.99|0
1656075960000|2022-06-24 13:06:00|375.25|372.85|375.25|372.85|375.39|372.99|375.25|372.85|0
1656075970000|2022-06-24 13:06:10|375.12|372.72|375.25|372.85|375.25|372.85|375.12|372.72|0
1656075980000|2022-06-24 13:06:20|375.19|372.79|375.25|372.85|375.25|372.85|375.19|372.79|0
1656075990000|2022-06-24 13:06:30|375.12|372.72|375.12|372.72|375.12|372.72|374.99|372.59|0
1656076010000|2022-06-24 13:06:50|374.99|372.59|374.72|372.32|374.99|372.59|374.72|372.32|0
1656076020000|2022-06-24 13:07:00|374.79|372.39|374.59|372.19|374.79|372.39|374.59|372.19|0
1656076030000|2022-06-24 13:07:10|374.85|372.45|374.85|372.45|374.85|372.45|374.72|372.32|0
1656076040000|2022-06-24 13:07:20|374.99|372.59|374.72|372.32|374.99|372.59|374.72|372.32|0
1656076050000|2022-06-24 13:07:30|374.59|372.19|374.32|371.92|374.59|372.19|374.32|371.92|0
1656076060000|2022-06-24 13:07:40|374.46|372.06|374.32|371.92|374.46|372.06|374.32|371.92|0
1656076070000|2022-06-24 13:07:50|374.39|371.99|374.32|371.92|374.39|371.99|374.32|371.92|0
1656076080000|2022-06-24 13:08:00|374.19|371.79|374.06|371.66|374.19|371.79|374.06|371.66|0
1656076090000|2022-06-24 13:08:10|374.13|371.73|374.06|371.66|374.13|371.73|374.06|371.66|0
1656076100000|2022-06-24 13:08:20|374.13|371.73|373.99|371.59|374.19|371.79|373.92|371.52|0
1656076110000|2022-06-24 13:08:30|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1656076120000|2022-06-24 13:08:40|374.19|371.79|374.32|371.92|374.32|371.92|374.19|371.79|0
1656076130000|2022-06-24 13:08:50|374.19|371.79|374.19|371.79|374.19|371.79|374.19|371.79|0
1656076140000|2022-06-24 13:09:00|374.32|371.92|374.19|371.79|374.32|371.92|374.19|371.79|0
1656076150000|2022-06-24 13:09:10|374.13|371.73|374.06|371.66|374.13|371.73|374.06|371.66|0
1656076160000|2022-06-24 13:09:20|374.19|371.79|374.32|371.92|374.32|371.92|374.19|371.79|0
1656076170000|2022-06-24 13:09:30|374.45|372.05|374.32|371.92|374.45|372.05|374.32|371.92|0
1656076180000|2022-06-24 13:09:40|374.45|372.05|374.45|372.05|374.45|372.05|374.45|372.05|0
1656076190000|2022-06-24 13:09:50|374.32|371.92|374.32|371.92|374.45|372.05|374.32|371.92|0
1656076200000|2022-06-24 13:10:00|374.19|371.79|374.45|372.05|374.45|372.05|374.19|371.79|0
1656076220000|2022-06-24 13:10:20|374.59|372.19|374.59|372.19|374.59|372.19|374.45|372.05|0
1656076230000|2022-06-24 13:10:30|374.72|372.32|374.59|372.19|374.72|372.32|374.59|372.19|0
1656076240000|2022-06-24 13:10:40|374.45|372.05|374.72|372.32|374.72|372.32|374.45|372.05|0
1656076250000|2022-06-24 13:10:50|374.59|372.19|374.59|372.19|374.59|372.19|374.59|372.19|0
1656076260000|2022-06-24 13:11:00|374.72|372.32|374.72|372.32|374.72|372.32|374.72|372.32|0
1656076270000|2022-06-24 13:11:10|374.59|372.19|374.59|372.19|374.59|372.19|374.59|372.19|0
1656076280000|2022-06-24 13:11:20|374.45|372.05|374.45|372.05|374.45|372.05|374.45|372.05|0
1656076290000|2022-06-24 13:11:30|374.59|372.19|374.59|372.19|374.59|372.19|374.59|372.19|0
1656076300000|2022-06-24 13:11:40|374.45|372.05|374.45|372.05|374.45|372.05|374.45|372.05|0
1656076310000|2022-06-24 13:11:50|374.52|372.12|374.59|372.19|374.72|372.32|374.52|372.12|0
1656076320000|2022-06-24 13:12:00|374.66|372.26|374.66|372.26|374.66|372.26|374.66|372.26|0
1656076330000|2022-06-24 13:12:10|374.72|372.32|374.85|372.45|374.85|372.45|374.72|372.32|0
1656076340000|2022-06-24 13:12:20|374.92|372.52|374.85|372.45|374.92|372.52|374.85|372.45|0
1656076350000|2022-06-24 13:12:30|374.98|372.58|375.12|372.72|375.12|372.72|374.98|372.58|0
1656076360000|2022-06-24 13:12:40|374.98|372.58|374.98|372.58|374.98|372.58|374.92|372.52|0
1656076370000|2022-06-24 13:12:50|375.05|372.65|375.12|372.72|375.12|372.72|375.05|372.65|0
1656076380000|2022-06-24 13:13:00|375.25|372.85|375.12|372.72|375.25|372.85|375.12|372.72|0
1656076390000|2022-06-24 13:13:10|375.05|372.65|374.98|372.58|375.05|372.65|374.98|372.58|0
1656076400000|2022-06-24 13:13:20|374.85|372.45|374.98|372.58|374.98|372.58|374.85|372.45|0
1656076410000|2022-06-24 13:13:30|374.85|372.45|374.85|372.45|374.85|372.45|374.85|372.45|0
1656076420000|2022-06-24 13:13:40|374.72|372.32|374.72|372.32|374.72|372.32|374.72|372.32|0
1656076440000|2022-06-24 13:14:00|374.59|372.19|374.85|372.45|374.85|372.45|374.59|372.19|0
1656076450000|2022-06-24 13:14:10|374.98|372.58|375.12|372.72|375.12|372.72|374.98|372.58|0
1656076460000|2022-06-24 13:14:20|374.98|372.58|374.98|372.58|374.98|372.58|374.98|372.58|0
1656076470000|2022-06-24 13:14:30|375.12|372.72|374.85|372.45|375.12|372.72|374.85|372.45|0
1656076490000|2022-06-24 13:14:50|374.72|372.32|374.72|372.32|374.72|372.32|374.72|372.32|0
1656076500000|2022-06-24 13:15:00|374.58|372.18|374.72|372.32|374.72|372.32|374.58|372.18|0
1656076520000|2022-06-24 13:15:20|374.45|372.05|374.19|371.79|374.45|372.05|374.19|371.79|0
1656076530000|2022-06-24 13:15:30|374.45|372.05|374.32|371.92|374.45|372.05|374.32|371.92|0
1656076540000|2022-06-24 13:15:40|374.58|372.18|374.72|372.32|374.72|372.32|374.58|372.18|0
1656076550000|2022-06-24 13:15:50|374.85|372.45|374.72|372.32|374.85|372.45|374.72|372.32|0
1656076560000|2022-06-24 13:16:00|374.85|372.45|374.72|372.32|374.85|372.45|374.72|372.32|0
1656076570000|2022-06-24 13:16:10|374.58|372.18|374.85|372.45|374.85|372.45|374.58|372.18|0
1656076590000|2022-06-24 13:16:30|374.72|372.32|374.85|372.45|374.85|372.45|374.65|372.25|0
1656076610000|2022-06-24 13:16:50|374.98|372.58|374.85|372.45|374.98|372.58|374.85|372.45|0
1656076620000|2022-06-24 13:17:00|374.72|372.32|374.72|372.32|374.72|372.32|374.72|372.32|0
1656076630000|2022-06-24 13:17:10|374.98|372.58|374.85|372.45|374.98|372.58|374.85|372.45|0
1656076640000|2022-06-24 13:17:20|374.92|372.52|374.85|372.45|374.92|372.52|374.85|372.45|0
1656076650000|2022-06-24 13:17:30|374.98|372.58|375.11|372.71|375.11|372.71|374.98|372.58|0
1656076660000|2022-06-24 13:17:40|374.98|372.58|374.98|372.58|374.98|372.58|374.98|372.58|0
1656076670000|2022-06-24 13:17:50|374.85|372.45|374.58|372.18|374.85|372.45|374.58|372.18|0
1656076680000|2022-06-24 13:18:00|374.45|372.05|374.45|372.05|374.45|372.05|374.32|371.92|0
1656076690000|2022-06-24 13:18:10|374.58|372.18|374.58|372.18|374.58|372.18|374.58|372.18|0
1656076700000|2022-06-24 13:18:20|374.45|372.05|374.32|371.92|374.58|372.18|374.32|371.92|0
1656076710000|2022-06-24 13:18:30|374.19|371.79|374.32|371.92|374.32|371.92|374.19|371.79|0
1656076720000|2022-06-24 13:18:40|374.19|371.79|374.19|371.79|374.32|371.92|374.19|371.79|0
1656076730000|2022-06-24 13:18:50|374.05|371.65|373.92|371.52|374.05|371.65|373.92|371.52|0
1656076740000|2022-06-24 13:19:00|374.05|371.65|373.92|371.52|374.05|371.65|373.92|371.52|0
1656076750000|2022-06-24 13:19:10|373.86|371.46|373.79|371.39|373.86|371.46|373.79|371.39|0
1656076760000|2022-06-24 13:19:20|373.66|371.26|373.66|371.26|373.66|371.26|373.66|371.26|0
1656076770000|2022-06-24 13:19:30|373.52|371.12|374.05|371.65|374.05|371.65|373.52|371.12|0
1656076780000|2022-06-24 13:19:40|373.92|371.52|373.92|371.52|373.92|371.52|373.92|371.52|0
1656076790000|2022-06-24 13:19:50|374.05|371.65|373.92|371.52|374.05|371.65|373.92|371.52|0
1656076800000|2022-06-24 13:20:00|373.79|371.39|373.65|371.25|373.79|371.39|373.65|371.25|0
1656076810000|2022-06-24 13:20:10|373.52|371.12|373.52|371.12|373.65|371.25|373.52|371.12|0
1656076820000|2022-06-24 13:20:20|373.65|371.25|373.65|371.25|373.65|371.25|373.65|371.25|0
1656076830000|2022-06-24 13:20:30|373.79|371.39|373.79|371.39|373.92|371.52|373.79|371.39|0
1656076840000|2022-06-24 13:20:40|373.92|371.52|374.05|371.65|374.05|371.65|373.92|371.52|0
1656076860000|2022-06-24 13:21:00|374.18|371.78|374.05|371.65|374.18|371.78|374.05|371.65|0
1656076870000|2022-06-24 13:21:10|373.92|371.52|374.18|371.78|374.18|371.78|373.92|371.52|0
1656076880000|2022-06-24 13:21:20|374.05|371.65|373.79|371.39|374.05|371.65|373.79|371.39|0
1656076890000|2022-06-24 13:21:30|373.65|371.25|373.52|371.12|373.65|371.25|373.52|371.12|0
1656076900000|2022-06-24 13:21:40|373.65|371.25|373.52|371.12|373.65|371.25|373.52|371.12|0
1656076910000|2022-06-24 13:21:50|373.65|371.25|373.52|371.12|373.65|371.25|373.52|371.12|0
1656076940000|2022-06-24 13:22:20|373.39|370.99|373.26|370.86|373.39|370.99|373.26|370.86|0
1656076970000|2022-06-24 13:22:50|373.39|370.99|373.39|370.99|373.39|370.99|373.39|370.99|0
1656076980000|2022-06-24 13:23:00|373.26|370.86|373.26|370.86|373.26|370.86|373.26|370.86|0
1656076990000|2022-06-24 13:23:10|373.39|370.99|373.12|370.72|373.39|370.99|373.12|370.72|0
1656077000000|2022-06-24 13:23:20|372.73|370.33|372.73|370.33|372.73|370.33|372.73|370.33|0
1656077010000|2022-06-24 13:23:30|372.59|370.19|372.86|370.46|372.86|370.46|372.59|370.19|0
1656077020000|2022-06-24 13:23:40|372.73|370.33|372.73|370.33|372.73|370.33|372.73|370.33|0
1656077030000|2022-06-24 13:23:50|372.59|370.19|372.59|370.19|372.59|370.19|372.59|370.19|0
1656077040000|2022-06-24 13:24:00|372.73|370.33|372.73|370.33|372.73|370.33|372.59|370.19|0
1656077070000|2022-06-24 13:24:30|372.59|370.19|372.59|370.19|372.59|370.19|372.59|370.19|0
1656077080000|2022-06-24 13:24:40|372.73|370.33|372.86|370.46|372.86|370.46|372.59|370.19|0
1656077100000|2022-06-24 13:25:00|372.8|370.4|372.73|370.33|372.8|370.4|372.73|370.33|0
1656077110000|2022-06-24 13:25:10|372.59|370.19|372.59|370.19|372.73|370.33|372.59|370.19|0
1656077120000|2022-06-24 13:25:20|372.46|370.06|372.46|370.06|372.46|370.06|372.33|369.93|0
1656077130000|2022-06-24 13:25:30|372.59|370.19|372.66|370.26|372.66|370.26|372.59|370.19|0
1656077140000|2022-06-24 13:25:40|372.73|370.33|372.73|370.33|372.73|370.33|372.73|370.33|0
1656077150000|2022-06-24 13:25:50|372.59|370.19|372.59|370.19|372.59|370.19|372.59|370.19|0
1656077160000|2022-06-24 13:26:00|372.99|370.59|373.26|370.86|373.26|370.86|372.99|370.59|0
1656077170000|2022-06-24 13:26:10|373.39|370.99|373.65|371.25|373.65|371.25|373.39|370.99|0
1656077180000|2022-06-24 13:26:20|373.78|371.38|373.78|371.38|373.78|371.38|373.65|371.25|0
1656077190000|2022-06-24 13:26:30|373.65|371.25|373.92|371.52|373.92|371.52|373.65|371.25|0
1656077200000|2022-06-24 13:26:40|373.65|371.25|373.65|371.25|373.65|371.25|373.65|371.25|0
1656077210000|2022-06-24 13:26:50|373.52|371.12|373.52|371.12|373.52|371.12|373.52|371.12|0
1656077220000|2022-06-24 13:27:00|373.65|371.25|373.92|371.52|373.92|371.52|373.65|371.25|0
1656077230000|2022-06-24 13:27:10|373.52|371.12|373.52|371.12|373.52|371.12|373.39|370.99|0
1656077250000|2022-06-24 13:27:30|373.59|371.19|373.25|370.85|373.59|371.19|373.25|370.85|0
1656077260000|2022-06-24 13:27:40|373.39|370.99|373.39|370.99|373.39|370.99|373.39|370.99|0
1656077270000|2022-06-24 13:27:50|373.25|370.85|373.39|370.99|373.39|370.99|373.25|370.85|0
1656077280000|2022-06-24 13:28:00|373.92|371.52|373.92|371.52|374.05|371.65|373.92|371.52|0
1656077290000|2022-06-24 13:28:10|374.05|371.65|374.18|371.78|374.31|371.91|374.05|371.65|0
1656077300000|2022-06-24 13:28:20|374.31|371.91|374.31|371.91|374.31|371.91|374.18|371.78|0
1656077310000|2022-06-24 13:28:30|374.18|371.78|374.05|371.65|374.18|371.78|374.05|371.65|0
1656077320000|2022-06-24 13:28:40|373.92|371.52|374.31|371.91|374.31|371.91|373.92|371.52|0
1656077330000|2022-06-24 13:28:50|374.45|372.05|374.45|372.05|374.58|372.18|374.45|372.05|0
1656077340000|2022-06-24 13:29:00|374.18|371.78|374.31|371.91|374.31|371.91|374.18|371.78|0
1656077350000|2022-06-24 13:29:10|374.25|371.85|374.05|371.65|374.25|371.85|374.05|371.65|0
1656077360000|2022-06-24 13:29:20|374.12|371.72|374.05|371.65|374.18|371.78|374.05|371.65|0
1656077370000|2022-06-24 13:29:30|373.92|371.52|373.39|370.99|373.92|371.52|373.39|370.99|0
1656077380000|2022-06-24 13:29:40|373.52|371.12|373.39|370.99|373.52|371.12|373.39|370.99|0
1656077390000|2022-06-24 13:29:50|373.32|370.92|373.39|370.99|373.39|370.99|373.25|370.85|0
1656077400000|2022-06-24 13:30:00|373.32|370.92|371.93|369.53|373.32|370.92|371.93|369.53|0
1656077410000|2022-06-24 13:30:10|371.54|369.14|371.54|369.14|371.54|369.14|371.54|369.14|0
1656077420000|2022-06-24 13:30:20|371.27|368.87|371.8|369.4|371.8|369.4|371.14|368.74|0
1656077430000|2022-06-24 13:30:30|371.93|369.53|372.99|370.59|372.99|370.59|371.93|369.53|0
1656077440000|2022-06-24 13:30:40|372.4|370|372.86|370.46|372.86|370.46|371.93|369.53|0
1656077450000|2022-06-24 13:30:50|372.59|370.19|372.86|370.46|372.86|370.46|372.46|370.06|0
1656077460000|2022-06-24 13:31:00|372.72|370.32|372.59|370.19|372.86|370.46|372.59|370.19|0
1656077470000|2022-06-24 13:31:10|372.86|370.46|373.12|370.72|373.25|370.85|372.86|370.46|0
1656077480000|2022-06-24 13:31:20|372.86|370.46|372.86|370.46|373.39|370.99|372.86|370.46|0
1656077490000|2022-06-24 13:31:30|372.33|369.93|371.4|369|372.46|370.06|371.4|369|0
1656077500000|2022-06-24 13:31:40|371.67|369.27|371.34|368.94|371.67|369.27|371.27|368.87|0
1656077510000|2022-06-24 13:31:50|371.27|368.87|372.2|369.8|372.2|369.8|371.27|368.87|0
1656077520000|2022-06-24 13:32:00|371.67|369.27|370.22|367.82|371.67|369.27|370.22|367.82|0
1656077530000|2022-06-24 13:32:10|370.09|367.69|369.43|367.03|370.09|367.69|369.43|367.03|0
1656077540000|2022-06-24 13:32:20|369.56|367.16|369.3|366.9|369.56|367.16|369.3|366.9|0
1656077550000|2022-06-24 13:32:30|368.77|366.37|368.25|365.85|368.77|366.37|368.25|365.85|0
1656077560000|2022-06-24 13:32:40|367.98|365.58|367.33|364.93|368.12|365.72|367.33|364.93|0
1656077570000|2022-06-24 13:32:50|366.94|364.54|367.33|364.93|367.33|364.93|366.94|364.54|0
1656077580000|2022-06-24 13:33:00|367.01|364.61|367.2|364.8|367.27|364.87|367.01|364.61|0
1656077590000|2022-06-24 13:33:10|367.72|365.32|367.85|365.45|367.85|365.45|367.72|365.32|0
1656077600000|2022-06-24 13:33:20|368.12|365.72|367.46|365.06|368.12|365.72|367.46|365.06|0
1656077610000|2022-06-24 13:33:30|367.59|365.19|367.85|365.45|367.85|365.45|367.46|365.06|0
1656077620000|2022-06-24 13:33:40|367.98|365.58|367.2|364.8|367.98|365.58|367.2|364.8|0
1656077630000|2022-06-24 13:33:50|367.33|364.93|367.2|364.8|367.33|364.93|367.2|364.8|0
1656077640000|2022-06-24 13:34:00|367.33|364.93|367.46|365.06|367.72|365.32|367.33|364.93|0
1656077650000|2022-06-24 13:34:10|367.27|364.87|367.07|364.67|367.27|364.87|367.07|364.67|0
1656077660000|2022-06-24 13:34:20|366.94|364.54|367.07|364.67|367.07|364.67|366.94|364.54|0
1656077670000|2022-06-24 13:34:30|367.33|364.93|367|364.6|367.33|364.93|367|364.6|0
1656077680000|2022-06-24 13:34:40|366.94|364.54|367.07|364.67|367.14|364.74|366.94|364.54|0
1656077690000|2022-06-24 13:34:50|367.2|364.8|366.94|364.54|367.2|364.8|366.94|364.54|0
1656077700000|2022-06-24 13:35:00|366.68|364.28|365.76|363.36|366.68|364.28|365.76|363.36|0
1656077710000|2022-06-24 13:35:10|366.02|363.62|366.81|364.41|367.99|365.59|366.02|363.62|0
1656077720000|2022-06-24 13:35:20|367.2|364.8|367.2|364.8|367.2|364.8|367.07|364.67|0
1656077730000|2022-06-24 13:35:30|366.88|364.48|366.55|364.15|366.94|364.54|366.55|364.15|0
1656077740000|2022-06-24 13:35:40|366.42|364.02|366.68|364.28|366.68|364.28|366.29|363.89|0
1656077750000|2022-06-24 13:35:50|366.81|364.41|367.72|365.32|367.72|365.32|366.81|364.41|0
1656077760000|2022-06-24 13:36:00|367.07|364.67|367.33|364.93|367.33|364.93|367.07|364.67|0
1656077770000|2022-06-24 13:36:10|367.59|365.19|367.46|365.06|367.59|365.19|367.2|364.8|0
1656077780000|2022-06-24 13:36:20|367.59|365.19|367.46|365.06|367.59|365.19|367.33|364.93|0
1656077790000|2022-06-24 13:36:30|367.2|364.8|367.59|365.19|367.59|365.19|367.2|364.8|0
1656077800000|2022-06-24 13:36:40|367.98|365.58|368.37|365.97|368.5|366.1|367.98|365.58|0
1656077810000|2022-06-24 13:36:50|368.5|366.1|368.24|365.84|368.57|366.17|368.24|365.84|0
1656077820000|2022-06-24 13:37:00|368.5|366.1|368.31|365.91|368.5|366.1|367.98|365.58|0
1656077830000|2022-06-24 13:37:10|368.24|365.84|368.9|366.5|368.9|366.5|367.98|365.58|0
1656077840000|2022-06-24 13:37:20|369.03|366.63|369.03|366.63|369.03|366.63|368.9|366.5|0
1656077850000|2022-06-24 13:37:30|368.9|366.5|369.16|366.76|369.16|366.76|368.64|366.24|0
1656077860000|2022-06-24 13:37:40|369.29|366.89|369.42|367.02|369.42|367.02|369.03|366.63|0
1656077870000|2022-06-24 13:37:50|369.68|367.28|369.95|367.55|369.95|367.55|369.68|367.28|0
1656077880000|2022-06-24 13:38:00|369.55|367.15|369.95|367.55|369.95|367.55|369.55|367.15|0
1656077890000|2022-06-24 13:38:10|370.21|367.81|370.08|367.68|370.6|368.2|369.94|367.54|0
1656077900000|2022-06-24 13:38:20|369.94|367.54|371.39|368.99|371.39|368.99|369.94|367.54|0
1656077910000|2022-06-24 13:38:30|370.86|368.46|371.52|369.12|371.52|369.12|370.86|368.46|0
1656077920000|2022-06-24 13:38:40|371.26|368.86|371.39|368.99|371.39|368.99|371|368.6|0
1656077930000|2022-06-24 13:38:50|371|368.6|370.86|368.46|371|368.6|370.73|368.33|0
1656077940000|2022-06-24 13:39:00|370.47|368.07|369.94|367.54|370.47|368.07|369.81|367.41|0
1656077950000|2022-06-24 13:39:10|370.08|367.68|370.34|367.94|370.34|367.94|370.08|367.68|0
1656077960000|2022-06-24 13:39:20|370.47|368.07|370.08|367.68|370.54|368.14|370.08|367.68|0
1656077970000|2022-06-24 13:39:30|369.81|367.41|369.81|367.41|370.08|367.68|369.81|367.41|0
1656077980000|2022-06-24 13:39:40|370.08|367.68|369.81|367.41|370.08|367.68|369.81|367.41|0
1656077990000|2022-06-24 13:39:50|369.68|367.28|369.68|367.28|369.68|367.28|369.68|367.28|0
1656078000000|2022-06-24 13:40:00|369.55|367.15|370.21|367.81|370.21|367.81|369.55|367.15|0
1656078010000|2022-06-24 13:40:10|370.08|367.68|370.34|367.94|370.47|368.07|369.55|367.15|0
1656078020000|2022-06-24 13:40:20|370.21|367.81|369.68|367.28|370.21|367.81|369.68|367.28|0
1656078030000|2022-06-24 13:40:30|369.42|367.02|368.63|366.23|369.42|367.02|368.63|366.23|0
1656078040000|2022-06-24 13:40:40|367.85|365.45|367.59|365.19|367.98|365.58|367.59|365.19|0
1656078050000|2022-06-24 13:40:50|367.46|365.06|367.72|365.32|367.72|365.32|367.46|365.06|0
1656078060000|2022-06-24 13:41:00|367.53|365.13|366.94|364.54|367.53|365.13|366.41|364.01|0
1656078070000|2022-06-24 13:41:10|366.81|364.41|366.41|364.01|366.81|364.41|366.41|364.01|0
1656078080000|2022-06-24 13:41:20|366.67|364.27|366.67|364.27|367.07|364.67|366.67|364.27|0
1656078090000|2022-06-24 13:41:30|366.81|364.41|366.48|364.08|366.81|364.41|366.41|364.01|0
1656078100000|2022-06-24 13:41:40|366.41|364.01|366.41|364.01|366.41|364.01|366.35|363.95|0
1656078110000|2022-06-24 13:41:50|366.28|363.88|364.33|361.93|366.28|363.88|364.14|361.74|0
1656078120000|2022-06-24 13:42:00|364.46|362.06|364.59|362.19|364.59|362.19|364.46|362.06|0
1656078130000|2022-06-24 13:42:10|364.33|361.93|364.72|362.32|364.72|362.32|364.33|361.93|0
1656078140000|2022-06-24 13:42:20|365.63|363.23|365.76|363.36|365.76|363.36|365.63|363.23|0
1656078150000|2022-06-24 13:42:30|365.5|363.1|365.31|362.91|365.5|363.1|365.24|362.84|0
1656078160000|2022-06-24 13:42:40|365.24|362.84|365.11|362.71|365.24|362.84|364.98|362.58|0
1656078170000|2022-06-24 13:42:50|364.98|362.58|364.85|362.45|365.05|362.65|364.85|362.45|0
1656078180000|2022-06-24 13:43:00|364.72|362.32|365.24|362.84|365.24|362.84|364.72|362.32|0
1656078190000|2022-06-24 13:43:10|365.11|362.71|365.11|362.71|365.24|362.84|365.11|362.71|0
1656078200000|2022-06-24 13:43:20|364.85|362.45|366.18|363.78|366.3|363.9|364.85|362.45|0
1656078210000|2022-06-24 13:43:30|366.43|364.03|365.79|363.39|366.69|364.29|365.79|363.39|0
1656078220000|2022-06-24 13:43:40|365.92|363.52|366.3|363.9|366.3|363.9|365.92|363.52|0
1656078230000|2022-06-24 13:43:50|366.43|364.03|366.3|363.9|366.43|364.03|366.3|363.9|0
1656078240000|2022-06-24 13:44:00|366.05|363.65|365.66|363.26|366.05|363.65|365.66|363.26|0
1656078250000|2022-06-24 13:44:10|365.92|363.52|365.22|362.82|365.92|363.52|365.14|362.74|0
1656078260000|2022-06-24 13:44:20|364.96|362.56|364.96|362.56|364.96|362.56|364.96|362.56|0
1656078270000|2022-06-24 13:44:30|365.22|362.82|365.22|362.82|365.22|362.82|364.83|362.43|0
1656078280000|2022-06-24 13:44:40|364.96|362.56|364.96|362.56|364.96|362.56|364.83|362.43|0
1656078290000|2022-06-24 13:44:50|365.22|362.82|365.09|362.69|365.29|362.89|365.09|362.69|0
1656078300000|2022-06-24 13:45:00|364.96|362.56|365.22|362.82|365.22|362.82|364.83|362.43|0
1656078310000|2022-06-24 13:45:10|365.35|362.95|365.22|362.82|365.35|362.95|365.09|362.69|0
1656078320000|2022-06-24 13:45:20|365.09|362.69|364.83|362.43|365.09|362.69|364.83|362.43|0
1656078330000|2022-06-24 13:45:30|364.96|362.56|365.09|362.69|365.48|363.08|364.96|362.56|0
1656078340000|2022-06-24 13:45:40|365.35|362.95|364.96|362.56|365.35|362.95|364.96|362.56|0
1656078350000|2022-06-24 13:45:50|365.09|362.69|364.96|362.56|365.09|362.69|364.96|362.56|0
1656078360000|2022-06-24 13:46:00|364.7|362.3|365.48|363.08|365.48|363.08|364.57|362.17|0
1656078370000|2022-06-24 13:46:10|365.35|362.95|364.51|362.11|365.35|362.95|364.51|362.11|0
1656078380000|2022-06-24 13:46:20|364.31|361.91|364.31|361.91|364.31|361.91|364.25|361.85|0
1656078390000|2022-06-24 13:46:30|364.38|361.98|364.44|362.04|364.44|362.04|364.18|361.78|0
1656078400000|2022-06-24 13:46:40|364.83|362.43|365.09|362.69|365.35|362.95|364.83|362.43|0
1656078410000|2022-06-24 13:46:50|365.22|362.82|365.35|362.95|365.48|363.08|365.22|362.82|0
1656078420000|2022-06-24 13:47:00|365.16|362.76|365.74|363.34|365.74|363.34|364.96|362.56|0
1656078430000|2022-06-24 13:47:10|365.61|363.21|365.87|363.47|366|363.6|365.61|363.21|0
1656078440000|2022-06-24 13:47:20|366|363.6|366.26|363.86|366.26|363.86|366|363.6|0
1656078450000|2022-06-24 13:47:30|366.13|363.73|365.8|363.4|366.13|363.73|365.8|363.4|0
1656078460000|2022-06-24 13:47:40|365.74|363.34|365.87|363.47|365.87|363.47|365.61|363.21|0
1656078470000|2022-06-24 13:47:50|365.48|363.08|365.35|362.95|365.61|363.21|365.35|362.95|0
1656078480000|2022-06-24 13:48:00|365.09|362.69|365.29|362.89|365.29|362.89|365.09|362.69|0
1656078490000|2022-06-24 13:48:10|365.22|362.82|364.7|362.3|365.22|362.82|364.7|362.3|0
1656078500000|2022-06-24 13:48:20|364.83|362.43|364.18|361.78|364.83|362.43|364.18|361.78|0
1656078510000|2022-06-24 13:48:30|364.44|362.04|364.05|361.65|364.44|362.04|364.05|361.65|0
1656078520000|2022-06-24 13:48:40|364.57|362.17|364.7|362.3|365.09|362.69|364.57|362.17|0
1656078530000|2022-06-24 13:48:50|364.57|362.17|364.83|362.43|364.83|362.43|364.57|362.17|0
1656078540000|2022-06-24 13:49:00|364.44|362.04|364.18|361.78|364.57|362.17|364.18|361.78|0
1656078550000|2022-06-24 13:49:10|363.28|360.88|364.05|361.65|364.05|361.65|363.28|360.88|0
1656078560000|2022-06-24 13:49:20|363.66|361.26|363.28|360.88|363.66|361.26|363.28|360.88|0
1656078570000|2022-06-24 13:49:30|363.15|360.75|362.76|360.36|363.15|360.75|362.76|360.36|0
1656078580000|2022-06-24 13:49:40|362.63|360.23|362.5|360.1|362.63|360.23|362.5|360.1|0
1656078590000|2022-06-24 13:49:50|362.37|359.97|361.99|359.59|362.37|359.97|361.99|359.59|0
1656078600000|2022-06-24 13:50:00|362.11|359.71|362.37|359.97|362.37|359.97|362.11|359.71|0
1656078610000|2022-06-24 13:50:10|362.24|359.84|361.99|359.59|362.63|360.23|361.99|359.59|0
1656078620000|2022-06-24 13:50:20|362.11|359.71|361.6|359.2|362.11|359.71|361.6|359.2|0
1656078630000|2022-06-24 13:50:30|361.47|359.07|361.34|358.94|361.47|359.07|361.34|358.94|0
1656078640000|2022-06-24 13:50:40|361.47|359.07|361.34|358.94|361.6|359.2|361.34|358.94|0
1656078650000|2022-06-24 13:50:50|361.21|358.81|361.47|359.07|361.47|359.07|361.21|358.81|0
1656078660000|2022-06-24 13:51:00|361.73|359.33|361.34|358.94|361.73|359.33|361.34|358.94|0
1656078670000|2022-06-24 13:51:10|361.6|359.2|361.34|358.94|361.6|359.2|361.21|358.81|0
1656078680000|2022-06-24 13:51:20|361.47|359.07|361.6|359.2|361.6|359.2|361.47|359.07|0
1656078690000|2022-06-24 13:51:30|361.73|359.33|361.73|359.33|361.73|359.33|361.34|358.94|0
1656078700000|2022-06-24 13:51:40|361.86|359.46|362.11|359.71|362.11|359.71|361.73|359.33|0
1656078710000|2022-06-24 13:51:50|361.99|359.59|361.99|359.59|362.11|359.71|361.99|359.59|0
1656078720000|2022-06-24 13:52:00|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1656078730000|2022-06-24 13:52:10|361.73|359.33|361.73|359.33|361.86|359.46|361.73|359.33|0
1656078740000|2022-06-24 13:52:20|361.86|359.46|361.86|359.46|361.86|359.46|361.73|359.33|0
1656078750000|2022-06-24 13:52:30|361.6|359.2|361.86|359.46|361.86|359.46|361.6|359.2|0
1656078760000|2022-06-24 13:52:40|361.99|359.59|363.01|360.61|363.01|360.61|361.99|359.59|0
1656078770000|2022-06-24 13:52:50|362.88|360.48|361.42|359.02|362.88|360.48|361.42|359.02|0
1656078780000|2022-06-24 13:53:00|363.01|360.61|363.01|360.61|363.01|360.61|362.88|360.48|0
1656078790000|2022-06-24 13:53:10|363.63|361.23|363.24|360.84|363.63|361.23|363.24|360.84|0
1656078800000|2022-06-24 13:53:20|363.11|360.71|363.24|360.84|363.5|361.1|363.11|360.71|0
1656078810000|2022-06-24 13:53:30|363.37|360.97|362.47|360.07|363.37|360.97|362.47|360.07|0
1656078820000|2022-06-24 13:53:40|362.34|359.94|362.21|359.81|362.47|360.07|362.21|359.81|0
1656078830000|2022-06-24 13:53:50|361.96|359.56|362.08|359.68|362.21|359.81|361.96|359.56|0
1656078840000|2022-06-24 13:54:00|362.21|359.81|362.21|359.81|362.34|359.94|362.08|359.68|0
1656078850000|2022-06-24 13:54:10|362.08|359.68|362.47|360.07|362.47|360.07|362.08|359.68|0
1656078860000|2022-06-24 13:54:20|362.34|359.94|362.34|359.94|362.47|360.07|362.34|359.94|0
1656078870000|2022-06-24 13:54:30|362.6|360.2|362.08|359.68|362.6|360.2|361.95|359.55|0
1656078880000|2022-06-24 13:54:40|362.21|359.81|362.47|360.07|362.47|360.07|362.21|359.81|0
1656078890000|2022-06-24 13:54:50|362.34|359.94|362.34|359.94|362.34|359.94|362.34|359.94|0
1656078900000|2022-06-24 13:55:00|362.47|360.07|361.95|359.55|362.73|360.33|361.95|359.55|0
1656078910000|2022-06-24 13:55:10|362.47|360.07|362.41|360.01|362.47|360.07|362.34|359.94|0
1656078920000|2022-06-24 13:55:20|362.21|359.81|362.47|360.07|362.6|360.2|362.21|359.81|0
1656078930000|2022-06-24 13:55:30|362.73|360.33|362.34|359.94|362.73|360.33|362.34|359.94|0
1656078940000|2022-06-24 13:55:40|362.21|359.81|362.34|359.94|362.47|360.07|362.21|359.81|0
1656078950000|2022-06-24 13:55:50|362.47|360.07|362.34|359.94|362.47|360.07|362.34|359.94|0
1656078960000|2022-06-24 13:56:00|362.21|359.81|362.73|360.33|362.73|360.33|362.21|359.81|0
1656078970000|2022-06-24 13:56:10|363.11|360.71|363.11|360.71|363.11|360.71|362.98|360.58|0
1656078980000|2022-06-24 13:56:20|363.24|360.84|363.37|360.97|363.37|360.97|363.24|360.84|0
1656078990000|2022-06-24 13:56:30|363.24|360.84|362.98|360.58|363.24|360.84|362.98|360.58|0
1656079000000|2022-06-24 13:56:40|362.85|360.45|363.24|360.84|363.24|360.84|362.73|360.33|0
1656079010000|2022-06-24 13:56:50|363.37|360.97|363.24|360.84|363.37|360.97|363.11|360.71|0
1656079020000|2022-06-24 13:57:00|363.37|360.97|363.11|360.71|363.37|360.97|362.98|360.58|0
1656079030000|2022-06-24 13:57:10|362.98|360.58|362.6|360.2|362.98|360.58|362.6|360.2|0
1656079040000|2022-06-24 13:57:20|362.85|360.45|363.11|360.71|363.11|360.71|362.85|360.45|0
1656079050000|2022-06-24 13:57:30|363.24|360.84|363.37|360.97|363.37|360.97|363.11|360.71|0
1656079060000|2022-06-24 13:57:40|363.63|361.23|363.24|360.84|363.63|361.23|363.24|360.84|0
1656079070000|2022-06-24 13:57:50|363.37|360.97|363.63|361.23|363.63|361.23|363.37|360.97|0
1656079080000|2022-06-24 13:58:00|363.5|361.1|363.5|361.1|363.63|361.23|363.37|360.97|0
1656079090000|2022-06-24 13:58:10|363.63|361.23|364.01|361.61|364.14|361.74|363.63|361.23|0
1656079100000|2022-06-24 13:58:20|363.89|361.49|364.4|362|364.4|362|363.89|361.49|0
1656079110000|2022-06-24 13:58:30|364.27|361.87|364.01|361.61|364.27|361.87|364.01|361.61|0
1656079120000|2022-06-24 13:58:40|364.14|361.74|364.14|361.74|364.21|361.81|364.14|361.74|0
1656079130000|2022-06-24 13:58:50|364.4|362|364.27|361.87|364.4|362|364.14|361.74|0
1656079140000|2022-06-24 13:59:00|364.01|361.61|364.14|361.74|364.14|361.74|364.01|361.61|0
1656079150000|2022-06-24 13:59:10|364.27|361.87|364.66|362.26|364.66|362.26|364.27|361.87|0
1656079160000|2022-06-24 13:59:20|364.27|361.87|364.21|361.81|364.53|362.13|364.21|361.81|0
1656079170000|2022-06-24 13:59:30|364.4|362|364.4|362|364.4|362|364.27|361.87|0
1656079180000|2022-06-24 13:59:40|363.76|361.36|363.63|361.23|363.76|361.36|363.5|361.1|0
1656079190000|2022-06-24 13:59:50|363.5|361.1|363.5|361.1|363.69|361.29|363.5|361.1|0
1656079200000|2022-06-24 14:00:00|360.09|357.69|359.77|357.37|360.09|357.69|359.77|357.37|0
1656079210000|2022-06-24 14:00:10|358.56|356.16|356.52|354.12|358.56|356.16|356.52|354.12|0
1656079220000|2022-06-24 14:00:20|356.33|353.93|357.28|354.88|357.28|354.88|356.2|353.8|0
1656079230000|2022-06-24 14:00:30|357.41|355.01|358.37|355.97|358.37|355.97|357.09|354.69|0
1656079240000|2022-06-24 14:00:40|357.92|355.52|357.86|355.46|358.05|355.65|357.86|355.46|0
1656079250000|2022-06-24 14:00:50|357.79|355.39|356.2|353.8|357.79|355.39|356.2|353.8|0
1656079260000|2022-06-24 14:01:00|356.27|353.87|356.07|353.67|356.65|354.25|356.07|353.67|0
1656079270000|2022-06-24 14:01:10|356.71|354.31|356.45|354.05|356.71|354.31|355.31|352.91|0
1656079280000|2022-06-24 14:01:20|355.95|353.55|354.3|351.9|355.95|353.55|354.3|351.9|0
1656079290000|2022-06-24 14:01:30|354.42|352.02|353.92|351.52|354.42|352.02|353.54|351.14|0
1656079300000|2022-06-24 14:01:40|355.69|353.29|354.93|352.53|355.69|353.29|354.68|352.28|0
1656079310000|2022-06-24 14:01:50|354.68|352.28|354.42|352.02|354.68|352.28|354.42|352.02|0
1656079320000|2022-06-24 14:02:00|354.3|351.9|353.03|350.63|354.3|351.9|353.03|350.63|0
1656079330000|2022-06-24 14:02:10|352.91|350.51|352.53|350.13|352.91|350.51|352.53|350.13|0
1656079340000|2022-06-24 14:02:20|352.34|349.94|351.77|349.37|352.4|350|351.77|349.37|0
1656079350000|2022-06-24 14:02:30|351.39|348.99|350.39|347.99|351.39|348.99|350.39|347.99|0
1656079360000|2022-06-24 14:02:40|350.26|347.86|353.17|350.77|353.17|350.77|350.14|347.74|0
1656079370000|2022-06-24 14:02:50|353.29|350.89|349.87|347.47|353.29|350.89|349.87|347.47|0
1656079380000|2022-06-24 14:03:00|349.74|347.34|349.49|347.09|349.74|347.34|349.49|347.09|0
1656079390000|2022-06-24 14:03:10|349.12|346.72|348.99|346.59|349.24|346.84|348.93|346.53|0
1656079400000|2022-06-24 14:03:20|348.62|346.22|348.99|346.59|349.37|346.97|348.62|346.22|0
1656079410000|2022-06-24 14:03:30|349.18|346.78|350.12|347.72|350.12|347.72|349.18|346.78|0
1656079420000|2022-06-24 14:03:40|350.25|347.85|349.74|347.34|350.25|347.85|349.74|347.34|0
1656079430000|2022-06-24 14:03:50|349.87|347.47|351.58|349.18|351.58|349.18|349.87|347.47|0
1656079440000|2022-06-24 14:04:00|352.21|349.81|353.22|350.82|353.22|350.82|352.21|349.81|0
1656079450000|2022-06-24 14:04:10|352.96|350.56|353.59|351.19|353.97|351.57|352.96|350.56|0
1656079460000|2022-06-24 14:04:20|353.28|350.88|353.59|351.19|353.59|351.19|353.09|350.69|0
1656079470000|2022-06-24 14:04:30|353.34|350.94|353.09|350.69|353.47|351.07|352.96|350.56|0
1656079480000|2022-06-24 14:04:40|352.84|350.44|353.09|350.69|353.28|350.88|352.84|350.44|0
1656079490000|2022-06-24 14:04:50|353.34|350.94|353.34|350.94|353.34|350.94|353.22|350.82|0
1656079500000|2022-06-24 14:05:00|353.09|350.69|352.71|350.31|353.22|350.82|352.71|350.31|0
1656079510000|2022-06-24 14:05:10|352.59|350.19|352.59|350.19|352.59|350.19|352.46|350.06|0
1656079520000|2022-06-24 14:05:20|352.46|350.06|352.08|349.68|352.46|350.06|352.08|349.68|0
1656079530000|2022-06-24 14:05:30|351.96|349.56|351.2|348.8|351.96|349.56|351.2|348.8|0
1656079540000|2022-06-24 14:05:40|351.08|348.68|350.95|348.55|351.08|348.68|350.95|348.55|0
1656079550000|2022-06-24 14:05:50|351.08|348.68|350.7|348.3|351.08|348.68|350.7|348.3|0
1656079560000|2022-06-24 14:06:00|351.08|348.68|351.2|348.8|351.2|348.8|351.08|348.68|0
1656079570000|2022-06-24 14:06:10|351.08|348.68|351.08|348.68|351.2|348.8|350.95|348.55|0
1656079580000|2022-06-24 14:06:20|351.58|349.18|351.71|349.31|351.71|349.31|351.45|349.05|0
1656079590000|2022-06-24 14:06:30|351.58|349.18|351.58|349.18|351.83|349.43|351.58|349.18|0
1656079600000|2022-06-24 14:06:40|350.95|348.55|351.08|348.68|351.2|348.8|350.95|348.55|0
1656079610000|2022-06-24 14:06:50|350.95|348.55|351.08|348.68|351.2|348.8|350.95|348.55|0
1656079620000|2022-06-24 14:07:00|350.95|348.55|351.33|348.93|351.33|348.93|350.95|348.55|0
1656079630000|2022-06-24 14:07:10|351.45|349.05|351.2|348.8|351.45|349.05|350.83|348.43|0
1656079640000|2022-06-24 14:07:20|351.71|349.31|351.71|349.31|351.83|349.43|351.58|349.18|0
1656079650000|2022-06-24 14:07:30|351.83|349.43|351.33|348.93|351.83|349.43|351.33|348.93|0
1656079660000|2022-06-24 14:07:40|351.2|348.8|351.08|348.68|351.2|348.8|350.95|348.55|0
1656079670000|2022-06-24 14:07:50|350.95|348.55|350.83|348.43|351.45|349.05|350.83|348.43|0
1656079680000|2022-06-24 14:08:00|350.7|348.3|350.95|348.55|350.95|348.55|350.58|348.18|0
1656079690000|2022-06-24 14:08:10|350.89|348.49|350.95|348.55|351.2|348.8|350.89|348.49|0
1656079700000|2022-06-24 14:08:20|350.89|348.49|350.7|348.3|350.95|348.55|350.7|348.3|0
1656079710000|2022-06-24 14:08:30|350.95|348.55|350.45|348.05|350.95|348.55|350.45|348.05|0
1656079720000|2022-06-24 14:08:40|350.33|347.93|349.32|346.92|350.33|347.93|349.32|346.92|0
1656079730000|2022-06-24 14:08:50|348.95|346.55|348.7|346.3|349.07|346.67|348.7|346.3|0
1656079740000|2022-06-24 14:09:00|348.45|346.05|348.08|345.68|348.45|346.05|348.08|345.68|0
1656079750000|2022-06-24 14:09:10|348.33|345.93|347.95|345.55|348.33|345.93|347.95|345.55|0
1656079760000|2022-06-24 14:09:20|348.45|346.05|348.7|346.3|348.82|346.42|348.45|346.05|0
1656079770000|2022-06-24 14:09:30|348.64|346.24|348.45|346.05|348.64|346.24|348.45|346.05|0
1656079780000|2022-06-24 14:09:40|348.33|345.93|348.7|346.3|348.82|346.42|348.33|345.93|0
1656079790000|2022-06-24 14:09:50|348.64|346.24|348.7|346.3|348.82|346.42|348.64|346.24|0
1656079800000|2022-06-24 14:10:00|348.45|346.05|348.95|346.55|348.95|346.55|348.45|346.05|0
1656079810000|2022-06-24 14:10:10|348.7|346.3|348.2|345.8|348.7|346.3|348.2|345.8|0
1656079820000|2022-06-24 14:10:20|348.45|346.05|348.95|346.55|348.95|346.55|348.45|346.05|0
1656079830000|2022-06-24 14:10:30|349.45|347.05|349.57|347.17|349.57|347.17|349.32|346.92|0
1656079840000|2022-06-24 14:10:40|349.32|346.92|349.57|347.17|349.57|347.17|349.32|346.92|0
1656079850000|2022-06-24 14:10:50|349.45|347.05|349.57|347.17|349.57|347.17|349.32|346.92|0
1656079860000|2022-06-24 14:11:00|349.7|347.3|349.82|347.42|350.07|347.67|349.7|347.3|0
1656079870000|2022-06-24 14:11:10|349.95|347.55|349.82|347.42|349.95|347.55|349.7|347.3|0
1656079880000|2022-06-24 14:11:20|351.08|348.68|351.33|348.93|351.33|348.93|351.08|348.68|0
1656079890000|2022-06-24 14:11:30|350.95|348.55|351.2|348.8|351.2|348.8|350.7|348.3|0
1656079900000|2022-06-24 14:11:40|350.95|348.55|350.83|348.43|351.2|348.8|350.83|348.43|0
1656079910000|2022-06-24 14:11:50|350.95|348.55|350.32|347.92|350.95|348.55|350.32|347.92|0
1656079920000|2022-06-24 14:12:00|350.57|348.17|350.45|348.05|350.7|348.3|350.45|348.05|0
1656079930000|2022-06-24 14:12:10|350.57|348.17|350.82|348.42|350.82|348.42|350.57|348.17|0
1656079940000|2022-06-24 14:12:20|350.95|348.55|350.76|348.36|351.08|348.68|350.76|348.36|0
1656079950000|2022-06-24 14:12:30|350.82|348.42|350.7|348.3|350.82|348.42|350.7|348.3|0
1656079960000|2022-06-24 14:12:40|350.95|348.55|350.32|347.92|350.95|348.55|350.32|347.92|0
1656079970000|2022-06-24 14:12:50|350.57|348.17|350.95|348.55|350.95|348.55|350.57|348.17|0
1656079980000|2022-06-24 14:13:00|350.7|348.3|350.95|348.55|351.08|348.68|350.7|348.3|0
1656079990000|2022-06-24 14:13:10|350.7|348.3|350.7|348.3|350.7|348.3|350.7|348.3|0
1656080000000|2022-06-24 14:13:20|350.82|348.42|350.95|348.55|350.95|348.55|350.82|348.42|0
1656080010000|2022-06-24 14:13:30|351.01|348.61|351.2|348.8|351.2|348.8|351.01|348.61|0
1656080020000|2022-06-24 14:13:40|351.33|348.93|351.07|348.67|351.33|348.93|350.95|348.55|0
1656080030000|2022-06-24 14:13:50|351.2|348.8|351.7|349.3|351.83|349.43|351.2|348.8|0
1656080040000|2022-06-24 14:14:00|352.08|349.68|352.58|350.18|352.58|350.18|351.95|349.55|0
1656080050000|2022-06-24 14:14:10|352.46|350.06|352.2|349.8|352.46|350.06|352.2|349.8|0
1656080060000|2022-06-24 14:14:20|352.46|350.06|352.33|349.93|352.58|350.18|352.33|349.93|0
1656080070000|2022-06-24 14:14:30|352.46|350.06|352.58|350.18|352.71|350.31|352.46|350.06|0
1656080080000|2022-06-24 14:14:40|352.2|349.8|352.08|349.68|352.58|350.18|352.08|349.68|0
1656080090000|2022-06-24 14:14:50|352.2|349.8|351.83|349.43|352.2|349.8|351.83|349.43|0
1656080100000|2022-06-24 14:15:00|351.95|349.55|351.39|348.99|351.95|349.55|351.39|348.99|0
1656080110000|2022-06-24 14:15:10|351.58|349.18|350.95|348.55|351.58|349.18|350.95|348.55|0
1656080120000|2022-06-24 14:15:20|350.82|348.42|350.57|348.17|350.82|348.42|350.57|348.17|0
1656080130000|2022-06-24 14:15:30|350.45|348.05|350.07|347.67|350.45|348.05|350.07|347.67|0
1656080140000|2022-06-24 14:15:40|350.2|347.8|349.2|346.8|350.2|347.8|349.2|346.8|0
1656080150000|2022-06-24 14:15:50|349.07|346.67|348.7|346.3|349.07|346.67|348.7|346.3|0
1656080160000|2022-06-24 14:16:00|348.57|346.17|349.32|346.92|349.32|346.92|348.57|346.17|0
1656080170000|2022-06-24 14:16:10|349.07|346.67|348.57|346.17|349.07|346.67|348.57|346.17|0
1656080180000|2022-06-24 14:16:20|348.82|346.42|348.95|346.55|349.07|346.67|348.82|346.42|0
1656080190000|2022-06-24 14:16:30|348.7|346.3|349.32|346.92|349.32|346.92|348.7|346.3|0
1656080200000|2022-06-24 14:16:40|349.82|347.42|350.07|347.67|350.07|347.67|349.82|347.42|0
1656080210000|2022-06-24 14:16:50|349.95|347.55|350.2|347.8|350.45|348.05|349.95|347.55|0
1656080220000|2022-06-24 14:17:00|350.32|347.92|350.82|348.42|350.82|348.42|350.32|347.92|0
1656080230000|2022-06-24 14:17:10|350.57|348.17|350.57|348.17|350.57|348.17|350.45|348.05|0
1656080240000|2022-06-24 14:17:20|350.82|348.42|351.2|348.8|351.2|348.8|350.82|348.42|0
1656080250000|2022-06-24 14:17:30|351.45|349.05|350.7|348.3|351.45|349.05|350.7|348.3|0
1656080260000|2022-06-24 14:17:40|350.45|348.05|350.7|348.3|350.7|348.3|350.32|347.92|0
1656080270000|2022-06-24 14:17:50|350.82|348.42|350.7|348.3|350.82|348.42|350.32|347.92|0
1656080280000|2022-06-24 14:18:00|350.57|348.17|350.82|348.42|350.82|348.42|350.57|348.17|0
1656080290000|2022-06-24 14:18:10|350.32|347.92|350.07|347.67|350.39|347.99|350.07|347.67|0
1656080300000|2022-06-24 14:18:20|349.95|347.55|350.2|347.8|350.2|347.8|349.95|347.55|0
1656080310000|2022-06-24 14:18:30|350.07|347.67|350.2|347.8|350.32|347.92|350.07|347.67|0
1656080320000|2022-06-24 14:18:40|349.95|347.55|350.57|348.17|350.57|348.17|349.82|347.42|0
1656080330000|2022-06-24 14:18:50|350.45|348.05|350.7|348.3|350.7|348.3|350.45|348.05|0
1656080340000|2022-06-24 14:19:00|350.57|348.17|350.2|347.8|350.57|348.17|350.2|347.8|0
1656080350000|2022-06-24 14:19:10|350.45|348.05|350.32|347.92|350.45|348.05|350.32|347.92|0
1656080360000|2022-06-24 14:19:20|350.07|347.67|350.07|347.67|350.07|347.67|349.82|347.42|0
1656080370000|2022-06-24 14:19:30|349.82|347.42|350.57|348.17|350.57|348.17|349.82|347.42|0
1656080380000|2022-06-24 14:19:40|350.32|347.92|349.95|347.55|350.32|347.92|349.95|347.55|0
1656080390000|2022-06-24 14:19:50|349.69|347.29|349.82|347.42|350.07|347.67|349.69|347.29|0
1656080400000|2022-06-24 14:20:00|349.69|347.29|349.57|347.17|349.82|347.42|349.57|347.17|0
1656080410000|2022-06-24 14:20:10|349.82|347.42|349.94|347.54|350.07|347.67|349.82|347.42|0
1656080420000|2022-06-24 14:20:20|350.07|347.67|349.57|347.17|350.07|347.67|349.57|347.17|0
1656080430000|2022-06-24 14:20:30|349.82|347.42|349.76|347.36|349.94|347.54|349.69|347.29|0
1656080440000|2022-06-24 14:20:40|349.57|347.17|349.19|346.79|349.57|347.17|349.19|346.79|0
1656080450000|2022-06-24 14:20:50|349.07|346.67|349.94|347.54|349.94|347.54|349.07|346.67|0
1656080460000|2022-06-24 14:21:00|349.82|347.42|349.69|347.29|350.07|347.67|349.69|347.29|0
1656080470000|2022-06-24 14:21:10|349.57|347.17|349.82|347.42|349.94|347.54|349.57|347.17|0
1656080480000|2022-06-24 14:21:20|349.69|347.29|349.69|347.29|349.82|347.42|349.69|347.29|0
1656080490000|2022-06-24 14:21:30|349.82|347.42|349.94|347.54|349.94|347.54|349.69|347.29|0
1656080500000|2022-06-24 14:21:40|349.57|347.17|349.13|346.73|349.57|347.17|349.13|346.73|0
1656080510000|2022-06-24 14:21:50|348.69|346.29|348.57|346.17|348.82|346.42|348.45|346.05|0
1656080520000|2022-06-24 14:22:00|348.69|346.29|348.32|345.92|348.69|346.29|348.32|345.92|0
1656080530000|2022-06-24 14:22:10|348.57|346.17|348.57|346.17|348.57|346.17|348.57|346.17|0
1656080540000|2022-06-24 14:22:20|348.32|345.92|348.2|345.8|348.44|346.04|348.2|345.8|0
1656080550000|2022-06-24 14:22:30|348.44|346.04|348.44|346.04|348.57|346.17|348.44|346.04|0
1656080560000|2022-06-24 14:22:40|348.69|346.29|348.44|346.04|348.69|346.29|348.44|346.04|0
1656080570000|2022-06-24 14:22:50|348.2|345.8|348.2|345.8|348.32|345.92|348.2|345.8|0
1656080580000|2022-06-24 14:23:00|348.07|345.67|347.95|345.55|348.07|345.67|347.57|345.17|0
1656080590000|2022-06-24 14:23:10|348.32|345.92|349.07|346.67|349.07|346.67|348.32|345.92|0
1656080600000|2022-06-24 14:23:20|348.94|346.54|347.82|345.42|349.19|346.79|347.82|345.42|0
1656080610000|2022-06-24 14:23:30|347.57|345.17|347.45|345.05|347.57|345.17|347.45|345.05|0
1656080620000|2022-06-24 14:23:40|347.57|345.17|347.57|345.17|347.57|345.17|347.57|345.17|0
1656080630000|2022-06-24 14:23:50|347.7|345.3|347.45|345.05|347.82|345.42|347.45|345.05|0
1656080640000|2022-06-24 14:24:00|347.32|344.92|347.7|345.3|347.7|345.3|347.2|344.8|0
1656080650000|2022-06-24 14:24:10|347.82|345.42|347.82|345.42|347.82|345.42|347.7|345.3|0
1656080660000|2022-06-24 14:24:20|348.19|345.79|348.19|345.79|348.19|345.79|348.07|345.67|0
1656080670000|2022-06-24 14:24:30|347.95|345.55|348.19|345.79|348.32|345.92|347.82|345.42|0
1656080680000|2022-06-24 14:24:40|348.07|345.67|348.32|345.92|348.32|345.92|347.7|345.3|0
1656080690000|2022-06-24 14:24:50|348.44|346.04|348.82|346.42|348.82|346.42|348.44|346.04|0
1656080700000|2022-06-24 14:25:00|348.57|346.17|348.69|346.29|348.82|346.42|348.57|346.17|0
1656080710000|2022-06-24 14:25:10|348.94|346.54|349.07|346.67|349.19|346.79|348.94|346.54|0
1656080720000|2022-06-24 14:25:20|349.44|347.04|349.07|346.67|349.44|347.04|349.07|346.67|0
1656080730000|2022-06-24 14:25:30|349.32|346.92|349.32|346.92|349.32|346.92|349.19|346.79|0
1656080740000|2022-06-24 14:25:40|349.57|347.17|349.44|347.04|349.57|347.17|349.44|347.04|0
1656080750000|2022-06-24 14:25:50|349.57|347.17|349.57|347.17|349.57|347.17|349.32|346.92|0
1656080760000|2022-06-24 14:26:00|349.94|347.54|350.19|347.79|350.19|347.79|349.94|347.54|0
1656080770000|2022-06-24 14:26:10|349.69|347.29|349.44|347.04|349.82|347.42|349.44|347.04|0
1656080780000|2022-06-24 14:26:20|349.51|347.11|349.19|346.79|349.69|347.29|349.19|346.79|0
1656080790000|2022-06-24 14:26:30|349.69|347.29|350.07|347.67|350.07|347.67|349.69|347.29|0
1656080800000|2022-06-24 14:26:40|349.94|347.54|350.69|348.29|350.69|348.29|349.94|347.54|0
1656080810000|2022-06-24 14:26:50|350.94|348.54|351.45|349.05|351.45|349.05|350.94|348.54|0
1656080820000|2022-06-24 14:27:00|351.32|348.92|351.07|348.67|351.45|349.05|351.07|348.67|0
1656080830000|2022-06-24 14:27:10|351.32|348.92|351.07|348.67|351.32|348.92|351.07|348.67|0
1656080840000|2022-06-24 14:27:20|350.82|348.42|351.57|349.17|351.57|349.17|350.82|348.42|0
1656080850000|2022-06-24 14:27:30|351.32|348.92|351.32|348.92|351.45|349.05|351.32|348.92|0
1656080860000|2022-06-24 14:27:40|351.13|348.73|351.07|348.67|351.19|348.79|350.82|348.42|0
1656080870000|2022-06-24 14:27:50|351.19|348.79|350.82|348.42|351.19|348.79|350.82|348.42|0
1656080880000|2022-06-24 14:28:00|350.76|348.36|350.57|348.17|350.76|348.36|350.44|348.04|0
1656080890000|2022-06-24 14:28:10|351.07|348.67|351.07|348.67|351.19|348.79|351.07|348.67|0
1656080900000|2022-06-24 14:28:20|350.82|348.42|351.07|348.67|351.07|348.67|350.82|348.42|0
1656080910000|2022-06-24 14:28:30|350.82|348.42|350.69|348.29|350.82|348.42|350.57|348.17|0
1656080920000|2022-06-24 14:28:40|350.76|348.36|350.82|348.42|350.94|348.54|350.76|348.36|0
1656080930000|2022-06-24 14:28:50|350.69|348.29|350.19|347.79|350.69|348.29|350.19|347.79|0
1656080940000|2022-06-24 14:29:00|350.32|347.92|350.13|347.73|350.38|347.98|350.13|347.73|0
1656080950000|2022-06-24 14:29:10|350.26|347.86|349.94|347.54|350.26|347.86|349.94|347.54|0
1656080960000|2022-06-24 14:29:20|349.69|347.29|349.69|347.29|349.76|347.36|349.69|347.29|0
1656080970000|2022-06-24 14:29:30|349.57|347.17|349.19|346.79|349.57|347.17|349.19|346.79|0
1656080980000|2022-06-24 14:29:40|349.44|347.04|350.38|347.98|350.38|347.98|349.44|347.04|0
1656080990000|2022-06-24 14:29:50|350.44|348.04|350.82|348.42|350.82|348.42|350.44|348.04|0
1656081000000|2022-06-24 14:30:00|349.94|347.54|349.69|347.29|349.94|347.54|349.57|347.17|0
1656081010000|2022-06-24 14:30:10|349.44|347.04|350.07|347.67|350.19|347.79|349.44|347.04|0
1656081020000|2022-06-24 14:30:20|349.94|347.54|349.82|347.42|350.07|347.67|349.82|347.42|0
1656081030000|2022-06-24 14:30:30|349.32|346.92|349.32|346.92|349.44|347.04|349.32|346.92|0
1656081040000|2022-06-24 14:30:40|349.19|346.79|349.19|346.79|349.26|346.86|349.19|346.79|0
1656081050000|2022-06-24 14:30:50|349.57|347.17|349.57|347.17|349.57|347.17|349.44|347.04|0
1656081060000|2022-06-24 14:31:00|349.32|346.92|349.76|347.36|349.76|347.36|349.19|346.79|0
1656081070000|2022-06-24 14:31:10|349.94|347.54|349.82|347.42|350.07|347.67|349.82|347.42|0
1656081080000|2022-06-24 14:31:20|349.44|347.04|349.44|347.04|349.57|347.17|349.44|347.04|0
1656081090000|2022-06-24 14:31:30|349.69|347.29|349.57|347.17|349.69|347.29|349.57|347.17|0
1656081100000|2022-06-24 14:31:40|349.51|347.11|349.69|347.29|349.69|347.29|349.51|347.11|0
1656081110000|2022-06-24 14:31:50|349.82|347.42|350.07|347.67|350.07|347.67|349.63|347.23|0
1656081120000|2022-06-24 14:32:00|350.44|348.04|350.32|347.92|350.82|348.42|350.32|347.92|0
1656081130000|2022-06-24 14:32:10|350.07|347.67|351.44|349.04|351.44|349.04|350.07|347.67|0
1656081140000|2022-06-24 14:32:20|351.32|348.92|351.19|348.79|351.38|348.98|351.19|348.79|0
1656081150000|2022-06-24 14:32:30|351.44|349.04|351.26|348.86|351.44|349.04|351.26|348.86|0
1656081160000|2022-06-24 14:32:40|351.07|348.67|350.69|348.29|351.07|348.67|350.69|348.29|0
1656081170000|2022-06-24 14:32:50|350.94|348.54|350.94|348.54|351.19|348.79|350.94|348.54|0
1656081180000|2022-06-24 14:33:00|351.07|348.67|350.82|348.42|351.07|348.67|350.82|348.42|0
1656081190000|2022-06-24 14:33:10|351.07|348.67|351.13|348.73|351.19|348.79|351.07|348.67|0
1656081200000|2022-06-24 14:33:20|351.07|348.67|351.19|348.79|351.44|349.04|351.07|348.67|0
1656081210000|2022-06-24 14:33:30|351.32|348.92|350.44|348.04|351.32|348.92|350.44|348.04|0
1656081220000|2022-06-24 14:33:40|350.19|347.79|350.44|348.04|350.44|348.04|350.19|347.79|0
1656081230000|2022-06-24 14:33:50|350.57|348.17|350.44|348.04|350.57|348.17|350.44|348.04|0
1656081240000|2022-06-24 14:34:00|350.31|347.91|350.19|347.79|350.31|347.91|350.06|347.66|0
1656081250000|2022-06-24 14:34:10|350.31|347.91|350.19|347.79|350.31|347.91|350.19|347.79|0
1656081260000|2022-06-24 14:34:20|350|347.6|349.81|347.41|350.06|347.66|349.81|347.41|0
1656081270000|2022-06-24 14:34:30|349.94|347.54|349.94|347.54|349.94|347.54|349.81|347.41|0
1656081280000|2022-06-24 14:34:40|349.81|347.41|350.44|348.04|350.44|348.04|349.69|347.29|0
1656081300000|2022-06-24 14:35:00|350.19|347.79|350.19|347.79|350.44|348.04|350.19|347.79|0
1656081310000|2022-06-24 14:35:10|350.57|348.17|350.44|348.04|350.57|348.17|350.31|347.91|0
1656081320000|2022-06-24 14:35:20|350.56|348.16|350.06|347.66|350.69|348.29|350.06|347.66|0
1656081330000|2022-06-24 14:35:30|349.94|347.54|350.19|347.79|350.19|347.79|349.69|347.29|0
1656081340000|2022-06-24 14:35:40|350.06|347.66|350.19|347.79|350.19|347.79|350.06|347.66|0
1656081350000|2022-06-24 14:35:50|350.56|348.16|351.19|348.79|351.19|348.79|350.56|348.16|0
1656081360000|2022-06-24 14:36:00|350.94|348.54|351.19|348.79|351.19|348.79|350.94|348.54|0
1656081370000|2022-06-24 14:36:10|351.32|348.92|351.57|349.17|351.57|349.17|351.07|348.67|0
1656081380000|2022-06-24 14:36:20|351.19|348.79|351.19|348.79|351.19|348.79|351.19|348.79|0
1656081390000|2022-06-24 14:36:30|351.44|349.04|351.94|349.54|351.94|349.54|351.44|349.04|0
1656081400000|2022-06-24 14:36:40|351.57|349.17|351.94|349.54|351.94|349.54|351.57|349.17|0
1656081410000|2022-06-24 14:36:50|352.07|349.67|352.32|349.92|352.45|350.05|352.07|349.67|0
1656081420000|2022-06-24 14:37:00|352.45|350.05|352.82|350.42|352.95|350.55|352.45|350.05|0
1656081430000|2022-06-24 14:37:10|352.7|350.3|352.7|350.3|352.7|350.3|352.45|350.05|0
1656081440000|2022-06-24 14:37:20|352.82|350.42|352.32|349.92|352.82|350.42|352.32|349.92|0
1656081450000|2022-06-24 14:37:30|352.82|350.42|352.07|349.67|352.82|350.42|352.07|349.67|0
1656081460000|2022-06-24 14:37:40|351.82|349.42|351.69|349.29|351.82|349.42|351.57|349.17|0
1656081470000|2022-06-24 14:37:50|351.94|349.54|351.57|349.17|351.94|349.54|351.57|349.17|0
1656081480000|2022-06-24 14:38:00|351.32|348.92|352.2|349.8|352.2|349.8|351.32|348.92|0
1656081490000|2022-06-24 14:38:10|351.69|349.29|351.44|349.04|351.69|349.29|351.32|348.92|0
1656081500000|2022-06-24 14:38:20|351.69|349.29|351.94|349.54|352.07|349.67|351.69|349.29|0
1656081510000|2022-06-24 14:38:30|351.82|349.42|352.07|349.67|352.07|349.67|351.82|349.42|0
1656081520000|2022-06-24 14:38:40|351.82|349.42|352.2|349.8|352.2|349.8|351.82|349.42|0
1656081530000|2022-06-24 14:38:50|352.07|349.67|352.32|349.92|352.57|350.17|352.07|349.67|0
1656081540000|2022-06-24 14:39:00|352.2|349.8|352.19|349.79|352.32|349.92|352.19|349.79|0
1656081550000|2022-06-24 14:39:10|352.07|349.67|352.45|350.05|352.45|350.05|351.94|349.54|0
1656081560000|2022-06-24 14:39:20|352.32|349.92|352.57|350.17|352.57|350.17|352.32|349.92|0
1656081570000|2022-06-24 14:39:30|352.64|350.24|352.32|349.92|352.64|350.24|352.32|349.92|0
1656081580000|2022-06-24 14:39:40|352.45|350.05|352.19|349.79|352.45|350.05|352.19|349.79|0
1656081590000|2022-06-24 14:39:50|352.32|349.92|352.19|349.79|352.32|349.92|352.19|349.79|0
1656081600000|2022-06-24 14:40:00|352.57|350.17|352.32|349.92|352.57|350.17|352.32|349.92|0
1656081610000|2022-06-24 14:40:10|352.07|349.67|352.19|349.79|352.19|349.79|352.07|349.67|0
1656081620000|2022-06-24 14:40:20|352.45|350.05|352.7|350.3|352.7|350.3|352.45|350.05|0
1656081630000|2022-06-24 14:40:30|352.82|350.42|353.08|350.68|353.08|350.68|352.82|350.42|0
1656081640000|2022-06-24 14:40:40|352.95|350.55|352.82|350.42|352.95|350.55|352.82|350.42|0
1656081650000|2022-06-24 14:40:50|352.7|350.3|352.95|350.55|352.95|350.55|352.7|350.3|0
1656081660000|2022-06-24 14:41:00|353.08|350.68|353.83|351.43|353.83|351.43|353.08|350.68|0
1656081670000|2022-06-24 14:41:10|353.71|351.31|353.71|351.31|353.83|351.43|353.07|350.67|0
1656081680000|2022-06-24 14:41:20|353.58|351.18|353.7|351.3|353.71|351.31|353.58|351.18|0
1656081690000|2022-06-24 14:41:30|353.96|351.56|354.21|351.81|354.21|351.81|353.96|351.56|0
1656081700000|2022-06-24 14:41:40|353.7|351.3|353.7|351.3|353.83|351.43|353.7|351.3|0
1656081710000|2022-06-24 14:41:50|353.96|351.56|354.21|351.81|354.21|351.81|353.96|351.56|0
1656081720000|2022-06-24 14:42:00|354.46|352.06|354.21|351.81|354.46|352.06|354.21|351.81|0
1656081730000|2022-06-24 14:42:10|354.34|351.94|354.34|351.94|354.46|352.06|354.34|351.94|0
1656081740000|2022-06-24 14:42:20|354.46|352.06|354.21|351.81|354.46|352.06|354.21|351.81|0
1656081750000|2022-06-24 14:42:30|353.83|351.43|353.58|351.18|353.83|351.43|353.58|351.18|0
1656081760000|2022-06-24 14:42:40|353.45|351.05|353.33|350.93|353.45|351.05|353.33|350.93|0
1656081770000|2022-06-24 14:42:50|353.45|351.05|353.2|350.8|353.45|351.05|353.2|350.8|0
1656081780000|2022-06-24 14:43:00|353.07|350.67|352.7|350.3|353.2|350.8|352.7|350.3|0
1656081790000|2022-06-24 14:43:10|352.57|350.17|352.19|349.79|352.57|350.17|352.19|349.79|0
1656081800000|2022-06-24 14:43:20|352.32|349.92|352.44|350.04|352.44|350.04|352.07|349.67|0
1656081810000|2022-06-24 14:43:30|352.7|350.3|352.57|350.17|352.7|350.3|352.57|350.17|0
1656081820000|2022-06-24 14:43:40|352.7|350.3|352.95|350.55|352.95|350.55|352.7|350.3|0
1656081830000|2022-06-24 14:43:50|352.57|350.17|352.7|350.3|352.7|350.3|352.57|350.17|0
1656081840000|2022-06-24 14:44:00|352.82|350.42|353.2|350.8|353.2|350.8|352.82|350.42|0
1656081850000|2022-06-24 14:44:10|353.33|350.93|352.95|350.55|353.33|350.93|352.95|350.55|0
1656081860000|2022-06-24 14:44:20|353.07|350.67|353.2|350.8|353.2|350.8|353.07|350.67|0
1656081870000|2022-06-24 14:44:30|353.33|350.93|353.7|351.3|353.7|351.3|353.2|350.8|0
1656081880000|2022-06-24 14:44:40|353.2|350.8|353.45|351.05|353.58|351.18|353.2|350.8|0
1656081890000|2022-06-24 14:44:50|353.07|350.67|353.33|350.93|353.33|350.93|352.95|350.55|0
1656081900000|2022-06-24 14:45:00|353.2|350.8|353.45|351.05|353.58|351.18|353.2|350.8|0
1656081910000|2022-06-24 14:45:10|353.58|351.18|353.07|350.67|353.7|351.3|353.07|350.67|0
1656081920000|2022-06-24 14:45:20|353.45|351.05|353.7|351.3|353.7|351.3|353.33|350.93|0
1656081930000|2022-06-24 14:45:30|354.08|351.68|354.33|351.93|354.33|351.93|354.08|351.68|0
1656081940000|2022-06-24 14:45:40|354.46|352.06|354.08|351.68|354.46|352.06|354.08|351.68|0
1656081950000|2022-06-24 14:45:50|353.96|351.56|353.83|351.43|354.08|351.68|353.83|351.43|0
1656081960000|2022-06-24 14:46:00|353.7|351.3|354.08|351.68|354.08|351.68|353.7|351.3|0
1656081970000|2022-06-24 14:46:10|354.21|351.81|353.96|351.56|354.21|351.81|353.96|351.56|0
1656081980000|2022-06-24 14:46:20|353.7|351.3|353.07|350.67|353.7|351.3|353.07|350.67|0
1656081990000|2022-06-24 14:46:30|352.95|350.55|353.07|350.67|353.07|350.67|352.7|350.3|0
1656082000000|2022-06-24 14:46:40|352.82|350.42|352.82|350.42|352.82|350.42|352.7|350.3|0
1656082010000|2022-06-24 14:46:50|352.7|350.3|352.19|349.79|352.7|350.3|352.19|349.79|0
1656082020000|2022-06-24 14:47:00|352.07|349.67|351.94|349.54|352.07|349.67|351.44|349.04|0
1656082030000|2022-06-24 14:47:10|352.38|349.98|351.94|349.54|352.38|349.98|351.94|349.54|0
1656082040000|2022-06-24 14:47:20|351.81|349.41|351.81|349.41|351.81|349.41|351.81|349.41|0
1656082050000|2022-06-24 14:47:30|351.56|349.16|351.31|348.91|351.56|349.16|351.31|348.91|0
1656082060000|2022-06-24 14:47:40|351.44|349.04|351.31|348.91|351.44|349.04|351.31|348.91|0
1656082070000|2022-06-24 14:47:50|351.44|349.04|352.19|349.79|352.19|349.79|351.44|349.04|0
1656082080000|2022-06-24 14:48:00|352.57|350.17|351.81|349.41|352.57|350.17|351.81|349.41|0
1656082090000|2022-06-24 14:48:10|352.19|349.79|351.81|349.41|352.19|349.79|351.81|349.41|0
1656082100000|2022-06-24 14:48:20|351.69|349.29|351.56|349.16|351.69|349.29|351.44|349.04|0
1656082110000|2022-06-24 14:48:30|351.44|349.04|351.56|349.16|351.81|349.41|351.44|349.04|0
1656082120000|2022-06-24 14:48:40|351.31|348.91|351.31|348.91|351.44|349.04|351.31|348.91|0
1656082130000|2022-06-24 14:48:50|351.44|349.04|351.31|348.91|351.44|349.04|351.31|348.91|0
1656082140000|2022-06-24 14:49:00|351.19|348.79|350.94|348.54|351.19|348.79|350.94|348.54|0
1656082150000|2022-06-24 14:49:10|350.81|348.41|350.56|348.16|351.06|348.66|350.56|348.16|0
1656082160000|2022-06-24 14:49:20|350.43|348.03|350.06|347.66|350.43|348.03|350.06|347.66|0
1656082170000|2022-06-24 14:49:30|349.81|347.41|350.18|347.78|350.18|347.78|349.81|347.41|0
1656082180000|2022-06-24 14:49:40|350.56|348.16|350.68|348.28|350.81|348.41|350.56|348.16|0
1656082190000|2022-06-24 14:49:50|350.81|348.41|350.56|348.16|350.81|348.41|350.56|348.16|0
1656082200000|2022-06-24 14:50:00|350.06|347.66|350.56|348.16|350.56|348.16|350.06|347.66|0
1656082210000|2022-06-24 14:50:10|350.68|348.28|350.68|348.28|350.81|348.41|350.68|348.28|0
1656082220000|2022-06-24 14:50:20|350.81|348.41|350.81|348.41|350.93|348.53|350.68|348.28|0
1656082230000|2022-06-24 14:50:30|350.68|348.28|351.06|348.66|351.06|348.66|350.68|348.28|0
1656082240000|2022-06-24 14:50:40|351.19|348.79|351.31|348.91|351.31|348.91|351.19|348.79|0
1656082250000|2022-06-24 14:50:50|350.68|348.28|350.43|348.03|350.68|348.28|350.31|347.91|0
1656082260000|2022-06-24 14:51:00|350.68|348.28|351.31|348.91|351.31|348.91|350.68|348.28|0
1656082270000|2022-06-24 14:51:10|351.44|349.04|351.81|349.41|351.81|349.41|351.44|349.04|0
1656082280000|2022-06-24 14:51:20|351.94|349.54|351.81|349.41|351.94|349.54|351.81|349.41|0
1656082290000|2022-06-24 14:51:30|351.31|348.91|351.06|348.66|351.44|349.04|351.06|348.66|0
1656082300000|2022-06-24 14:51:40|351.31|348.91|351.31|348.91|351.31|348.91|350.93|348.53|0
1656082310000|2022-06-24 14:51:50|350.93|348.53|351.06|348.66|351.06|348.66|350.93|348.53|0
1656082320000|2022-06-24 14:52:00|351.44|349.04|351.31|348.91|351.56|349.16|351.31|348.91|0
1656082330000|2022-06-24 14:52:10|351.69|349.29|351.63|349.23|351.69|349.29|351.44|349.04|0
1656082340000|2022-06-24 14:52:20|351.56|349.16|351.31|348.91|351.56|349.16|351.25|348.85|0
1656082350000|2022-06-24 14:52:30|351.18|348.78|351.18|348.78|351.44|349.04|351.18|348.78|0
1656082360000|2022-06-24 14:52:40|351.06|348.66|351.06|348.66|351.31|348.91|351.06|348.66|0
1656082370000|2022-06-24 14:52:50|351.18|348.78|351.12|348.72|351.18|348.78|351.06|348.66|0
1656082380000|2022-06-24 14:53:00|351.44|349.04|351.31|348.91|351.44|349.04|351.31|348.91|0
1656082390000|2022-06-24 14:53:10|351.44|349.04|351.44|349.04|351.44|349.04|351.18|348.78|0
1656082400000|2022-06-24 14:53:20|351.31|348.91|351.31|348.91|351.31|348.91|351.18|348.78|0
1656082410000|2022-06-24 14:53:30|351.44|349.04|350.93|348.53|351.44|349.04|350.93|348.53|0
1656082420000|2022-06-24 14:53:40|351.12|348.72|351.06|348.66|351.12|348.72|350.93|348.53|0
1656082430000|2022-06-24 14:53:50|350.93|348.53|350.93|348.53|350.93|348.53|350.68|348.28|0
1656082440000|2022-06-24 14:54:00|351.06|348.66|351.44|349.04|351.44|349.04|351.06|348.66|0
1656082450000|2022-06-24 14:54:10|351.18|348.78|350.81|348.41|351.18|348.78|350.81|348.41|0
1656082460000|2022-06-24 14:54:20|350.93|348.53|351.31|348.91|351.31|348.91|350.93|348.53|0
1656082470000|2022-06-24 14:54:30|351.18|348.78|351.06|348.66|351.18|348.78|351.06|348.66|0
1656082480000|2022-06-24 14:54:40|350.68|348.28|351.18|348.78|351.18|348.78|350.68|348.28|0
1656082490000|2022-06-24 14:54:50|351.31|348.91|350.81|348.41|351.44|349.04|350.81|348.41|0
1656082500000|2022-06-24 14:55:00|350.68|348.28|350.93|348.53|351.31|348.91|350.68|348.28|0
1656082510000|2022-06-24 14:55:10|351.18|348.78|351.56|349.16|351.56|349.16|351.18|348.78|0
1656082520000|2022-06-24 14:55:20|351.43|349.03|351.43|349.03|351.56|349.16|351.43|349.03|0
1656082530000|2022-06-24 14:55:30|351.31|348.91|351.69|349.29|351.69|349.29|351.31|348.91|0
1656082540000|2022-06-24 14:55:40|351.43|349.03|351.56|349.16|351.56|349.16|351.31|348.91|0
1656082550000|2022-06-24 14:55:50|351.69|349.29|351.69|349.29|351.69|349.29|351.69|349.29|0
1656082560000|2022-06-24 14:56:00|351.81|349.41|351.56|349.16|351.94|349.54|351.56|349.16|0
1656082570000|2022-06-24 14:56:10|351.43|349.03|351.18|348.78|351.43|349.03|351.18|348.78|0
1656082580000|2022-06-24 14:56:20|350.81|348.41|350.43|348.03|350.81|348.41|350.43|348.03|0
1656082590000|2022-06-24 14:56:30|350.5|348.1|350.18|347.78|350.5|348.1|350.18|347.78|0
1656082600000|2022-06-24 14:56:40|350.06|347.66|349.93|347.53|350.06|347.66|349.93|347.53|0
1656082610000|2022-06-24 14:56:50|349.56|347.16|349.56|347.16|349.81|347.41|349.56|347.16|0
1656082620000|2022-06-24 14:57:00|349.55|347.15|350.43|348.03|350.43|348.03|349.55|347.15|0
1656082630000|2022-06-24 14:57:10|350.31|347.91|350.06|347.66|350.56|348.16|350.06|347.66|0
1656082640000|2022-06-24 14:57:20|349.8|347.4|349.8|347.4|349.8|347.4|349.68|347.28|0
1656082650000|2022-06-24 14:57:30|349.68|347.28|349.43|347.03|349.68|347.28|349.43|347.03|0
1656082660000|2022-06-24 14:57:40|349.55|347.15|349.18|346.78|349.55|347.15|349.18|346.78|0
1656082670000|2022-06-24 14:57:50|349.05|346.65|349.05|346.65|349.3|346.9|349.05|346.65|0
1656082680000|2022-06-24 14:58:00|348.93|346.53|349.05|346.65|349.18|346.78|348.93|346.53|0
1656082690000|2022-06-24 14:58:10|349.55|347.15|348.8|346.4|349.55|347.15|348.8|346.4|0
1656082700000|2022-06-24 14:58:20|349.55|347.15|349.68|347.28|349.68|347.28|349.55|347.15|0
1656082710000|2022-06-24 14:58:30|349.55|347.15|349.68|347.28|349.68|347.28|349.55|347.15|0
1656082720000|2022-06-24 14:58:40|349.93|347.53|349.68|347.28|349.93|347.53|349.68|347.28|0
1656082730000|2022-06-24 14:58:50|349.8|347.4|350.18|347.78|350.18|347.78|349.8|347.4|0
1656082740000|2022-06-24 14:59:00|350.43|348.03|350.18|347.78|350.68|348.28|350.18|347.78|0
1656082750000|2022-06-24 14:59:10|350.05|347.65|350.18|347.78|350.56|348.16|350.05|347.65|0
1656082760000|2022-06-24 14:59:20|349.93|347.53|349.8|347.4|349.93|347.53|349.8|347.4|0
1656082770000|2022-06-24 14:59:30|349.68|347.28|350.05|347.65|350.18|347.78|349.68|347.28|0
1656082780000|2022-06-24 14:59:40|349.93|347.53|349.8|347.4|349.93|347.53|349.68|347.28|0
1656082790000|2022-06-24 14:59:50|350.05|347.65|350.43|348.03|350.43|348.03|350.05|347.65|0
1656082800000|2022-06-24 15:00:00|350.18|347.78|350.18|347.78|350.3|347.9|350.18|347.78|0
1656082810000|2022-06-24 15:00:10|350.43|348.03|350.68|348.28|350.68|348.28|350.43|348.03|0
1656082820000|2022-06-24 15:00:20|349.93|347.53|349.93|347.53|350.18|347.78|349.93|347.53|0
1656082830000|2022-06-24 15:00:30|349.68|347.28|349.43|347.03|349.68|347.28|349.43|347.03|0
1656082840000|2022-06-24 15:00:40|349.8|347.4|349.55|347.15|350.05|347.65|349.55|347.15|0
1656082850000|2022-06-24 15:00:50|349.68|347.28|350.3|347.9|350.3|347.9|349.68|347.28|0
1656082860000|2022-06-24 15:01:00|350.43|348.03|349.93|347.53|350.43|348.03|349.93|347.53|0
1656082870000|2022-06-24 15:01:10|349.68|347.28|349.3|346.9|349.68|347.28|349.3|346.9|0
1656082880000|2022-06-24 15:01:20|349.43|347.03|349.43|347.03|349.55|347.15|349.43|347.03|0
1656082890000|2022-06-24 15:01:30|349.3|346.9|348.93|346.53|349.3|346.9|348.93|346.53|0
1656082900000|2022-06-24 15:01:40|349.05|346.65|348.93|346.53|349.05|346.65|348.93|346.53|0
1656082910000|2022-06-24 15:01:50|348.99|346.59|349.3|346.9|349.3|346.9|348.99|346.59|0
1656082920000|2022-06-24 15:02:00|349.55|347.15|349.55|347.15|349.68|347.28|349.55|347.15|0
1656082930000|2022-06-24 15:02:10|349.43|347.03|349.18|346.78|349.55|347.15|349.18|346.78|0
1656082940000|2022-06-24 15:02:20|349.3|346.9|348.93|346.53|349.3|346.9|348.93|346.53|0
1656082950000|2022-06-24 15:02:30|348.8|346.4|348.8|346.4|348.8|346.4|348.8|346.4|0
1656082960000|2022-06-24 15:02:40|348.68|346.28|348.68|346.28|348.8|346.4|348.68|346.28|0
1656082970000|2022-06-24 15:02:50|348.62|346.22|348.3|345.9|348.62|346.22|348.3|345.9|0
1656082980000|2022-06-24 15:03:00|348.18|345.78|348.3|345.9|348.3|345.9|348.18|345.78|0
1656082990000|2022-06-24 15:03:10|348.18|345.78|348.3|345.9|348.3|345.9|348.05|345.65|0
1656083000000|2022-06-24 15:03:20|348.43|346.03|348.55|346.15|348.55|346.15|348.43|346.03|0
1656083010000|2022-06-24 15:03:30|348.43|346.03|348.18|345.78|348.43|346.03|348.18|345.78|0
1656083020000|2022-06-24 15:03:40|348.05|345.65|348.05|345.65|348.05|345.65|348.05|345.65|0
1656083030000|2022-06-24 15:03:50|347.93|345.53|347.8|345.4|347.93|345.53|347.8|345.4|0
1656083040000|2022-06-24 15:04:00|347.93|345.53|347.93|345.53|348.05|345.65|347.8|345.4|0
1656083050000|2022-06-24 15:04:10|348.05|345.65|347.8|345.4|348.05|345.65|347.68|345.28|0
1656083060000|2022-06-24 15:04:20|347.93|345.53|347.56|345.16|348.18|345.78|347.56|345.16|0
1656083070000|2022-06-24 15:04:30|347.43|345.03|347.43|345.03|347.43|345.03|347.31|344.91|0
1656083080000|2022-06-24 15:04:40|347.31|344.91|347.31|344.91|347.43|345.03|347.31|344.91|0
1656083090000|2022-06-24 15:04:50|347.18|344.78|347.31|344.91|347.31|344.91|347.18|344.78|0
1656083100000|2022-06-24 15:05:00|347.43|345.03|347.31|344.91|347.43|345.03|347.31|344.91|0
1656083110000|2022-06-24 15:05:10|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1656083120000|2022-06-24 15:05:20|347.31|344.91|347.43|345.03|347.56|345.16|347.31|344.91|0
1656083130000|2022-06-24 15:05:30|347.31|344.91|347.56|345.16|347.56|345.16|347.31|344.91|0
1656083140000|2022-06-24 15:05:40|347.43|345.03|347.68|345.28|347.68|345.28|347.43|345.03|0
1656083150000|2022-06-24 15:05:50|347.56|345.16|347.56|345.16|347.68|345.28|347.56|345.16|0
1656083160000|2022-06-24 15:06:00|347.68|345.28|347.68|345.28|347.68|345.28|347.43|345.03|0
1656083170000|2022-06-24 15:06:10|347.55|345.15|347.68|345.28|347.68|345.28|347.43|345.03|0
1656083180000|2022-06-24 15:06:20|347.8|345.4|347.8|345.4|347.8|345.4|347.8|345.4|0
1656083190000|2022-06-24 15:06:30|347.93|345.53|347.93|345.53|347.93|345.53|347.8|345.4|0
1656083200000|2022-06-24 15:06:40|348.05|345.65|348.68|346.28|348.68|346.28|348.05|345.65|0
1656083210000|2022-06-24 15:06:50|348.55|346.15|348.8|346.4|348.8|346.4|348.55|346.15|0
1656083220000|2022-06-24 15:07:00|348.93|346.53|348.93|346.53|348.93|346.53|348.8|346.4|0
1656083230000|2022-06-24 15:07:10|348.8|346.4|349.05|346.65|349.05|346.65|348.8|346.4|0
1656083240000|2022-06-24 15:07:20|348.93|346.53|348.37|345.97|348.93|346.53|348.37|345.97|0
1656083250000|2022-06-24 15:07:30|348.43|346.03|348.3|345.9|348.43|346.03|348.18|345.78|0
1656083260000|2022-06-24 15:07:40|348.18|345.78|348.18|345.78|348.18|345.78|348.18|345.78|0
1656083270000|2022-06-24 15:07:50|348.05|345.65|347.55|345.15|348.05|345.65|347.43|345.03|0
1656083280000|2022-06-24 15:08:00|347.43|345.03|347.43|345.03|347.43|345.03|347.31|344.91|0
1656083290000|2022-06-24 15:08:10|347.55|345.15|347.68|345.28|347.68|345.28|347.55|345.15|0
1656083300000|2022-06-24 15:08:20|347.55|345.15|347.93|345.53|347.93|345.53|347.55|345.15|0
1656083310000|2022-06-24 15:08:30|347.8|345.4|347.93|345.53|348.18|345.78|347.8|345.4|0
1656083320000|2022-06-24 15:08:40|347.8|345.4|347.55|345.15|347.8|345.4|347.55|345.15|0
1656083330000|2022-06-24 15:08:50|347.68|345.28|347.68|345.28|347.68|345.28|347.55|345.15|0
1656083340000|2022-06-24 15:09:00|347.18|344.78|347.06|344.66|347.3|344.9|347.06|344.66|0
1656083350000|2022-06-24 15:09:10|347.43|345.03|347.43|345.03|347.55|345.15|347.3|344.9|0
1656083360000|2022-06-24 15:09:20|347.3|344.9|347.68|345.28|347.68|345.28|347.3|344.9|0
1656083370000|2022-06-24 15:09:30|347.8|345.4|348.05|345.65|348.05|345.65|347.8|345.4|0
1656083380000|2022-06-24 15:09:40|347.93|345.53|347.8|345.4|347.93|345.53|347.68|345.28|0
1656083390000|2022-06-24 15:09:50|347.93|345.53|348.05|345.65|348.05|345.65|347.93|345.53|0
1656083400000|2022-06-24 15:10:00|347.8|345.4|347.68|345.28|347.93|345.53|347.68|345.28|0
1656083410000|2022-06-24 15:10:10|347.8|345.4|347.93|345.53|347.93|345.53|347.8|345.4|0
1656083420000|2022-06-24 15:10:20|348.18|345.78|348.05|345.65|348.18|345.78|348.05|345.65|0
1656083430000|2022-06-24 15:10:30|348.18|345.78|348.68|346.28|348.68|346.28|348.18|345.78|0
1656083440000|2022-06-24 15:10:40|348.8|346.4|349.05|346.65|349.05|346.65|348.8|346.4|0
1656083450000|2022-06-24 15:10:50|349.3|346.9|349.55|347.15|349.55|347.15|349.3|346.9|0
1656083460000|2022-06-24 15:11:00|349.67|347.27|349.92|347.52|349.92|347.52|349.42|347.02|0
1656083470000|2022-06-24 15:11:10|349.55|347.15|349.42|347.02|349.55|347.15|349.42|347.02|0
1656083480000|2022-06-24 15:11:20|349.17|346.77|348.67|346.27|349.17|346.77|348.67|346.27|0
1656083490000|2022-06-24 15:11:30|348.43|346.03|348.43|346.03|348.55|346.15|348.43|346.03|0
1656083500000|2022-06-24 15:11:40|348.3|345.9|348.43|346.03|348.55|346.15|348.3|345.9|0
1656083510000|2022-06-24 15:11:50|348.3|345.9|348.3|345.9|348.3|345.9|348.18|345.78|0
1656083520000|2022-06-24 15:12:00|348.42|346.02|348.67|346.27|348.67|346.27|348.3|345.9|0
1656083530000|2022-06-24 15:12:10|348.61|346.21|348.3|345.9|348.61|346.21|348.3|345.9|0
1656083540000|2022-06-24 15:12:20|348.8|346.4|349.17|346.77|349.17|346.77|348.8|346.4|0
1656083550000|2022-06-24 15:12:30|349.05|346.65|348.92|346.52|349.05|346.65|348.8|346.4|0
1656083560000|2022-06-24 15:12:40|349.17|346.77|348.67|346.27|349.17|346.77|348.67|346.27|0
1656083570000|2022-06-24 15:12:50|348.8|346.4|348.92|346.52|349.3|346.9|348.8|346.4|0
1656083580000|2022-06-24 15:13:00|348.8|346.4|349.17|346.77|349.17|346.77|348.8|346.4|0
1656083590000|2022-06-24 15:13:10|349.3|346.9|349.55|347.15|349.55|347.15|349.3|346.9|0
1656083600000|2022-06-24 15:13:20|349.8|347.4|349.8|347.4|349.8|347.4|349.74|347.34|0
1656083610000|2022-06-24 15:13:30|350.05|347.65|349.42|347.02|350.05|347.65|349.42|347.02|0
1656083620000|2022-06-24 15:13:40|349.3|346.9|349.42|347.02|349.42|347.02|349.3|346.9|0
1656083630000|2022-06-24 15:13:50|349.17|346.77|349.3|346.9|349.3|346.9|349.17|346.77|0
1656083640000|2022-06-24 15:14:00|349.05|346.65|348.8|346.4|349.05|346.65|348.8|346.4|0
1656083650000|2022-06-24 15:14:10|348.92|346.52|349.05|346.65|349.05|346.65|348.92|346.52|0
1656083660000|2022-06-24 15:14:20|349.3|346.9|349.8|347.4|349.8|347.4|349.3|346.9|0
1656083670000|2022-06-24 15:14:30|349.92|347.52|350.05|347.65|350.05|347.65|349.8|347.4|0
1656083680000|2022-06-24 15:14:40|350.17|347.77|350.05|347.65|350.17|347.77|350.05|347.65|0
1656083690000|2022-06-24 15:14:50|349.92|347.52|350.17|347.77|350.17|347.77|349.92|347.52|0
1656083700000|2022-06-24 15:15:00|350.42|348.02|350.42|348.02|350.42|348.02|350.17|347.77|0
1656083710000|2022-06-24 15:15:10|350.55|348.15|350.42|348.02|350.55|348.15|350.42|348.02|0
1656083720000|2022-06-24 15:15:20|350.55|348.15|350.8|348.4|350.8|348.4|350.42|348.02|0
1656083730000|2022-06-24 15:15:30|350.42|348.02|350.67|348.27|350.67|348.27|350.17|347.77|0
1656083740000|2022-06-24 15:15:40|350.8|348.4|350.67|348.27|350.92|348.52|350.67|348.27|0
1656083750000|2022-06-24 15:15:50|350.55|348.15|350.92|348.52|350.92|348.52|350.55|348.15|0
1656083760000|2022-06-24 15:16:00|351.05|348.65|351.43|349.03|351.55|349.15|351.05|348.65|0
1656083770000|2022-06-24 15:16:10|351.68|349.28|351.68|349.28|351.8|349.4|351.68|349.28|0
1656083780000|2022-06-24 15:16:20|351.8|349.4|351.93|349.53|351.93|349.53|351.8|349.4|0
1656083790000|2022-06-24 15:16:30|351.8|349.4|351.55|349.15|351.93|349.53|351.3|348.9|0
1656083800000|2022-06-24 15:16:40|351.43|349.03|351.3|348.9|351.43|349.03|351.3|348.9|0
1656083810000|2022-06-24 15:16:50|351.93|349.53|352.05|349.65|352.31|349.91|351.93|349.53|0
1656083820000|2022-06-24 15:17:00|352.68|350.28|352.93|350.53|352.93|350.53|352.68|350.28|0
1656083830000|2022-06-24 15:17:10|352.81|350.41|352.68|350.28|353.06|350.66|352.68|350.28|0
1656083840000|2022-06-24 15:17:20|352.81|350.41|352.56|350.16|352.81|350.41|352.31|349.91|0
1656083850000|2022-06-24 15:17:30|352.31|349.91|352.81|350.41|352.81|350.41|352.31|349.91|0
1656083860000|2022-06-24 15:17:40|352.68|350.28|352.56|350.16|352.68|350.28|352.56|350.16|0
1656083870000|2022-06-24 15:17:50|352.31|349.91|352.31|349.91|352.31|349.91|352.18|349.78|0
1656083880000|2022-06-24 15:18:00|352.56|350.16|351.8|349.4|352.56|350.16|351.8|349.4|0
1656083890000|2022-06-24 15:18:10|352.18|349.78|351.93|349.53|352.18|349.78|351.93|349.53|0
1656083900000|2022-06-24 15:18:20|352.05|349.65|351.8|349.4|352.05|349.65|351.8|349.4|0
1656083910000|2022-06-24 15:18:30|351.68|349.28|351.43|349.03|351.68|349.28|351.43|349.03|0
1656083920000|2022-06-24 15:18:40|351.3|348.9|351.17|348.77|351.3|348.9|351.17|348.77|0
1656083930000|2022-06-24 15:18:50|351.05|348.65|351.17|348.77|351.17|348.77|350.92|348.52|0
1656083940000|2022-06-24 15:19:00|351.43|349.03|351.68|349.28|351.68|349.28|351.3|348.9|0
1656083950000|2022-06-24 15:19:10|351.55|349.15|351.68|349.28|351.8|349.4|351.55|349.15|0
1656083960000|2022-06-24 15:19:20|351.8|349.4|351.93|349.53|351.93|349.53|351.8|349.4|0
1656083970000|2022-06-24 15:19:30|352.05|349.65|352.05|349.65|352.18|349.78|351.93|349.53|0
1656083980000|2022-06-24 15:19:40|352.18|349.78|352.18|349.78|352.18|349.78|352.05|349.65|0
1656083990000|2022-06-24 15:19:50|352.3|349.9|352.37|349.97|352.37|349.97|352.3|349.9|0
1656084000000|2022-06-24 15:20:00|352.43|350.03|352.43|350.03|352.56|350.16|352.43|350.03|0
1656084010000|2022-06-24 15:20:10|352.3|349.9|352.05|349.65|352.3|349.9|352.05|349.65|0
1656084020000|2022-06-24 15:20:20|351.8|349.4|351.93|349.53|351.93|349.53|351.68|349.28|0
1656084030000|2022-06-24 15:20:30|352.18|349.78|352.18|349.78|352.18|349.78|352.18|349.78|0
1656084040000|2022-06-24 15:20:40|351.93|349.53|351.8|349.4|352.05|349.65|351.8|349.4|0
1656084050000|2022-06-24 15:20:50|352.05|349.65|351.8|349.4|352.05|349.65|351.8|349.4|0
1656084060000|2022-06-24 15:21:00|351.93|349.53|352.18|349.78|352.18|349.78|351.93|349.53|0
1656084070000|2022-06-24 15:21:10|351.93|349.53|351.55|349.15|351.93|349.53|351.55|349.15|0
1656084080000|2022-06-24 15:21:20|351.42|349.02|351.42|349.02|351.55|349.15|351.42|349.02|0
1656084090000|2022-06-24 15:21:30|351.3|348.9|351.05|348.65|351.3|348.9|351.05|348.65|0
1656084100000|2022-06-24 15:21:40|351.17|348.77|351.55|349.15|351.55|349.15|351.17|348.77|0
1656084110000|2022-06-24 15:21:50|351.42|349.02|351.3|348.9|351.8|349.4|351.3|348.9|0
1656084120000|2022-06-24 15:22:00|351.55|349.15|351.55|349.15|351.55|349.15|351.3|348.9|0
1656084130000|2022-06-24 15:22:10|351.8|349.4|351.68|349.28|351.8|349.4|351.68|349.28|0
1656084140000|2022-06-24 15:22:20|351.74|349.34|351.68|349.28|351.74|349.34|351.55|349.15|0
1656084150000|2022-06-24 15:22:30|351.55|349.15|351.68|349.28|351.68|349.28|351.55|349.15|0
1656084160000|2022-06-24 15:22:40|351.67|349.27|351.67|349.27|351.8|349.4|351.67|349.27|0
1656084170000|2022-06-24 15:22:50|351.42|349.02|351.42|349.02|351.55|349.15|351.42|349.02|0
1656084180000|2022-06-24 15:23:00|351.3|348.9|351.17|348.77|351.3|348.9|351.17|348.77|0
1656084190000|2022-06-24 15:23:10|351.05|348.65|350.67|348.27|351.05|348.65|350.67|348.27|0
1656084200000|2022-06-24 15:23:20|350.55|348.15|350.55|348.15|350.67|348.27|350.55|348.15|0
1656084210000|2022-06-24 15:23:30|350.42|348.02|350.55|348.15|350.55|348.15|350.42|348.02|0
1656084220000|2022-06-24 15:23:40|350.42|348.02|350.55|348.15|350.55|348.15|350.42|348.02|0
1656084230000|2022-06-24 15:23:50|350.42|348.02|350.67|348.27|350.67|348.27|350.42|348.02|0
1656084240000|2022-06-24 15:24:00|350.42|348.02|350.92|348.52|350.92|348.52|350.42|348.02|0
1656084250000|2022-06-24 15:24:10|351.3|348.9|351.49|349.09|351.55|349.15|351.3|348.9|0
1656084260000|2022-06-24 15:24:20|351.55|349.15|350.92|348.52|351.55|349.15|350.92|348.52|0
1656084270000|2022-06-24 15:24:30|351.17|348.77|350.8|348.4|351.17|348.77|350.8|348.4|0
1656084280000|2022-06-24 15:24:40|350.74|348.34|350.92|348.52|350.92|348.52|350.74|348.34|0
1656084290000|2022-06-24 15:24:50|350.8|348.4|351.05|348.65|351.17|348.77|350.8|348.4|0
1656084300000|2022-06-24 15:25:00|350.92|348.52|350.74|348.34|351.17|348.77|350.74|348.34|0
1656084310000|2022-06-24 15:25:10|350.92|348.52|350.48|348.08|350.92|348.52|350.48|348.08|0
1656084320000|2022-06-24 15:25:20|350.42|348.02|350.42|348.02|350.54|348.14|350.36|347.96|0
1656084330000|2022-06-24 15:25:30|350.36|347.96|350.29|347.89|350.36|347.96|350.29|347.89|0
1656084340000|2022-06-24 15:25:40|350.42|348.02|350.04|347.64|350.42|348.02|350.04|347.64|0
1656084350000|2022-06-24 15:25:50|349.92|347.52|349.73|347.33|349.92|347.52|349.73|347.33|0
1656084360000|2022-06-24 15:26:00|349.79|347.39|349.67|347.27|349.92|347.52|349.67|347.27|0
1656084370000|2022-06-24 15:26:10|349.79|347.39|349.67|347.27|349.79|347.39|349.54|347.14|0
1656084380000|2022-06-24 15:26:20|349.54|347.14|349.67|347.27|349.67|347.27|349.54|347.14|0
1656084390000|2022-06-24 15:26:30|349.79|347.39|350.04|347.64|350.04|347.64|349.79|347.39|0
1656084400000|2022-06-24 15:26:40|350.17|347.77|350.29|347.89|350.29|347.89|350.17|347.77|0
1656084410000|2022-06-24 15:26:50|349.79|347.39|350.29|347.89|350.29|347.89|349.67|347.27|0
1656084420000|2022-06-24 15:27:00|350.92|348.52|350.54|348.14|351.17|348.77|350.54|348.14|0
1656084430000|2022-06-24 15:27:10|350.67|348.27|350.42|348.02|350.67|348.27|350.17|347.77|0
1656084440000|2022-06-24 15:27:20|350.29|347.89|350.54|348.14|350.54|348.14|350.17|347.77|0
1656084450000|2022-06-24 15:27:30|350.42|348.02|350.54|348.14|350.54|348.14|350.42|348.02|0
1656084460000|2022-06-24 15:27:40|350.79|348.39|350.67|348.27|350.79|348.39|350.67|348.27|0
1656084470000|2022-06-24 15:27:50|350.42|348.02|350.54|348.14|350.54|348.14|350.17|347.77|0
1656084480000|2022-06-24 15:28:00|350.29|347.89|350.42|348.02|350.42|348.02|350.29|347.89|0
1656084490000|2022-06-24 15:28:10|350.29|347.89|350.17|347.77|350.42|348.02|350.17|347.77|0
1656084500000|2022-06-24 15:28:20|350.04|347.64|349.67|347.27|350.04|347.64|349.67|347.27|0
1656084510000|2022-06-24 15:28:30|349.92|347.52|349.79|347.39|349.92|347.52|349.79|347.39|0
1656084520000|2022-06-24 15:28:40|349.67|347.27|349.61|347.21|349.67|347.27|349.54|347.14|0
1656084530000|2022-06-24 15:28:50|349.29|346.89|348.79|346.39|349.29|346.89|348.79|346.39|0
1656084540000|2022-06-24 15:29:00|348.92|346.52|348.79|346.39|348.92|346.52|348.79|346.39|0
1656084550000|2022-06-24 15:29:10|348.67|346.27|348.29|345.89|348.67|346.27|348.29|345.89|0
1656084560000|2022-06-24 15:29:20|348.67|346.27|348.54|346.14|348.67|346.27|348.54|346.14|0
1656084570000|2022-06-24 15:29:30|348.48|346.08|348.29|345.89|348.48|346.08|348.17|345.77|0
1656084580000|2022-06-24 15:29:40|348.17|345.77|348.54|346.14|348.54|346.14|348.17|345.77|0
1656084590000|2022-06-24 15:29:50|348.29|345.89|348.29|345.89|348.42|346.02|348.29|345.89|0
1656084600000|2022-06-24 15:30:00|348.42|346.02|348.29|345.89|348.42|346.02|348.17|345.77|0
1656084610000|2022-06-24 15:30:10|348.54|346.14|348.54|346.14|348.54|346.14|348.42|346.02|0
1656084620000|2022-06-24 15:30:20|348.67|346.27|349.42|347.02|349.42|347.02|348.67|346.27|0
1656084630000|2022-06-24 15:30:30|349.29|346.89|348.79|346.39|349.29|346.89|348.79|346.39|0
1656084640000|2022-06-24 15:30:40|348.67|346.27|348.67|346.27|348.67|346.27|348.54|346.14|0
1656084650000|2022-06-24 15:30:50|348.42|346.02|348.42|346.02|348.54|346.14|348.42|346.02|0
1656084660000|2022-06-24 15:31:00|348.67|346.27|349.17|346.77|349.17|346.77|348.42|346.02|0
1656084670000|2022-06-24 15:31:10|349.42|347.02|349.42|347.02|349.42|347.02|349.17|346.77|0
1656084680000|2022-06-24 15:31:20|348.92|346.52|348.79|346.39|348.92|346.52|348.67|346.27|0
1656084690000|2022-06-24 15:31:30|348.73|346.33|348.42|346.02|348.73|346.33|348.42|346.02|0
1656084700000|2022-06-24 15:31:40|348.54|346.14|348.92|346.52|348.92|346.52|348.54|346.14|0
1656084710000|2022-06-24 15:31:50|348.79|346.39|348.67|346.27|348.79|346.39|348.67|346.27|0
1656084720000|2022-06-24 15:32:00|348.42|346.02|348.54|346.14|348.92|346.52|348.42|346.02|0
1656084730000|2022-06-24 15:32:10|348.42|346.02|348.79|346.39|348.79|346.39|348.29|345.89|0
1656084740000|2022-06-24 15:32:20|348.92|346.52|348.79|346.39|349.17|346.77|348.79|346.39|0
1656084750000|2022-06-24 15:32:30|348.92|346.52|348.79|346.39|348.92|346.52|348.67|346.27|0
1656084760000|2022-06-24 15:32:40|348.67|346.27|348.42|346.02|348.67|346.27|348.42|346.02|0
1656084770000|2022-06-24 15:32:50|348.67|346.27|348.54|346.14|348.73|346.33|348.54|346.14|0
1656084780000|2022-06-24 15:33:00|348.42|346.02|348.54|346.14|348.79|346.39|348.42|346.02|0
1656084790000|2022-06-24 15:33:10|348.67|346.27|348.54|346.14|348.67|346.27|348.54|346.14|0
1656084800000|2022-06-24 15:33:20|348.67|346.27|348.79|346.39|348.92|346.52|348.67|346.27|0
1656084810000|2022-06-24 15:33:30|348.67|346.27|348.92|346.52|348.92|346.52|348.67|346.27|0
1656084820000|2022-06-24 15:33:40|348.86|346.46|348.92|346.52|348.92|346.52|348.86|346.46|0
1656084830000|2022-06-24 15:33:50|348.67|346.27|348.67|346.27|348.79|346.39|348.67|346.27|0
1656084840000|2022-06-24 15:34:00|348.54|346.14|348.42|346.02|348.54|346.14|348.42|346.02|0
1656084850000|2022-06-24 15:34:10|348.54|346.14|348.42|346.02|348.54|346.14|348.42|346.02|0
1656084860000|2022-06-24 15:34:20|348.92|346.52|349.17|346.77|349.17|346.77|348.92|346.52|0
1656084870000|2022-06-24 15:34:30|349.04|346.64|349.04|346.64|349.17|346.77|348.92|346.52|0
1656084880000|2022-06-24 15:34:40|349.16|346.76|349.04|346.64|349.16|346.76|349.04|346.64|0
1656084890000|2022-06-24 15:34:50|349.29|346.89|349.54|347.14|349.54|347.14|349.29|346.89|0
1656084900000|2022-06-24 15:35:00|349.92|347.52|349.91|347.51|350.17|347.77|349.91|347.51|0
1656084910000|2022-06-24 15:35:10|349.79|347.39|349.16|346.76|349.79|347.39|349.16|346.76|0
1656084920000|2022-06-24 15:35:20|349.41|347.01|349.91|347.51|349.91|347.51|349.41|347.01|0
1656084930000|2022-06-24 15:35:30|349.66|347.26|350.04|347.64|350.04|347.64|349.66|347.26|0
1656084940000|2022-06-24 15:35:40|349.79|347.39|349.66|347.26|349.79|347.39|349.54|347.14|0
1656084950000|2022-06-24 15:35:50|349.41|347.01|349.54|347.14|349.66|347.26|349.41|347.01|0
1656084960000|2022-06-24 15:36:00|349.16|346.76|349.04|346.64|349.16|346.76|349.04|346.64|0
1656084970000|2022-06-24 15:36:10|348.91|346.51|348.66|346.26|348.91|346.51|348.66|346.26|0
1656084980000|2022-06-24 15:36:20|348.54|346.14|348.48|346.08|348.54|346.14|348.29|345.89|0
1656084990000|2022-06-24 15:36:30|348.54|346.14|348.29|345.89|348.54|346.14|348.29|345.89|0
1656085000000|2022-06-24 15:36:40|348.54|346.14|348.04|345.64|348.54|346.14|348.04|345.64|0
1656085010000|2022-06-24 15:36:50|348.17|345.77|348.04|345.64|348.17|345.77|347.92|345.52|0
1656085020000|2022-06-24 15:37:00|348.41|346.01|348.91|346.51|348.91|346.51|348.41|346.01|0
1656085030000|2022-06-24 15:37:10|349.04|346.64|349.04|346.64|349.04|346.64|349.04|346.64|0
1656085040000|2022-06-24 15:37:20|349.16|346.76|348.54|346.14|349.16|346.76|348.54|346.14|0
1656085050000|2022-06-24 15:37:30|348.91|346.51|349.04|346.64|349.04|346.64|348.79|346.39|0
1656085060000|2022-06-24 15:37:40|349.16|346.76|348.91|346.51|349.16|346.76|348.91|346.51|0
1656085070000|2022-06-24 15:37:50|349.64|347.24|349.4|347|349.64|347.24|349.4|347|0
1656085080000|2022-06-24 15:38:00|349.15|346.75|349.02|346.62|349.15|346.75|349.02|346.62|0
1656085090000|2022-06-24 15:38:10|349.15|346.75|349.15|346.75|349.27|346.87|349.15|346.75|0
1656085100000|2022-06-24 15:38:20|349.27|346.87|349.15|346.75|349.39|346.99|349.15|346.75|0
1656085110000|2022-06-24 15:38:30|348.54|346.14|349.23|346.83|349.23|346.83|348.54|346.14|0
1656085120000|2022-06-24 15:38:40|348.6|346.2|348.73|346.33|348.73|346.33|348.6|346.2|0
1656085130000|2022-06-24 15:38:50|348.6|346.2|348.85|346.45|348.85|346.45|348.6|346.2|0
1656085140000|2022-06-24 15:39:00|348.6|346.2|348.35|345.95|348.6|346.2|348.35|345.95|0
1656085150000|2022-06-24 15:39:10|348.1|345.7|348.1|345.7|348.1|345.7|347.98|345.58|0
1656085160000|2022-06-24 15:39:20|348.23|345.83|348.35|345.95|348.42|346.02|348.1|345.7|0
1656085170000|2022-06-24 15:39:30|348.23|345.83|348.23|345.83|348.23|345.83|348.1|345.7|0
1656085180000|2022-06-24 15:39:40|347.98|345.58|347.6|345.2|347.98|345.58|347.48|345.08|0
1656085190000|2022-06-24 15:39:50|347.73|345.33|347.67|345.27|347.73|345.33|347.6|345.2|0
1656085200000|2022-06-24 15:40:00|347.6|345.2|347.85|345.45|347.98|345.58|347.6|345.2|0
1656085210000|2022-06-24 15:40:10|348.23|345.83|347.85|345.45|348.23|345.83|347.85|345.45|0
1656085220000|2022-06-24 15:40:20|347.98|345.58|347.98|345.58|348.1|345.7|347.98|345.58|0
1656085230000|2022-06-24 15:40:30|347.85|345.45|347.98|345.58|348.1|345.7|347.85|345.45|0
1656085240000|2022-06-24 15:40:40|348.1|345.7|347.98|345.58|348.1|345.7|347.98|345.58|0
1656085250000|2022-06-24 15:40:50|348.1|345.7|348.1|345.7|348.1|345.7|347.98|345.58|0
1656085260000|2022-06-24 15:41:00|347.98|345.58|347.98|345.58|348.1|345.7|347.85|345.45|0
1656085270000|2022-06-24 15:41:10|347.85|345.45|348.1|345.7|348.1|345.7|347.85|345.45|0
1656085280000|2022-06-24 15:41:20|348.23|345.83|348.1|345.7|348.23|345.83|348.1|345.7|0
1656085290000|2022-06-24 15:41:30|348.23|345.83|348.35|345.95|348.35|345.95|348.23|345.83|0
1656085300000|2022-06-24 15:41:40|348.23|345.83|347.67|345.27|348.23|345.83|347.67|345.27|0
1656085310000|2022-06-24 15:41:50|347.6|345.2|347.48|345.08|347.6|345.2|347.48|345.08|0
1656085320000|2022-06-24 15:42:00|347.73|345.33|347.6|345.2|347.73|345.33|347.6|345.2|0
1656085330000|2022-06-24 15:42:10|347.73|345.33|347.85|345.45|347.85|345.45|347.67|345.27|0
1656085340000|2022-06-24 15:42:20|347.73|345.33|347.85|345.45|347.85|345.45|347.73|345.33|0
1656085350000|2022-06-24 15:42:30|347.98|345.58|347.98|345.58|347.98|345.58|347.85|345.45|0
1656085360000|2022-06-24 15:42:40|347.85|345.45|347.85|345.45|347.98|345.58|347.85|345.45|0
1656085370000|2022-06-24 15:42:50|347.98|345.58|347.98|345.58|347.98|345.58|347.98|345.58|0
1656085380000|2022-06-24 15:43:00|347.85|345.45|347.73|345.33|347.85|345.45|347.6|345.2|0
1656085390000|2022-06-24 15:43:10|347.85|345.45|347.85|345.45|347.85|345.45|347.73|345.33|0
1656085400000|2022-06-24 15:43:20|347.98|345.58|347.6|345.2|347.98|345.58|347.48|345.08|0
1656085410000|2022-06-24 15:43:30|347.48|345.08|347.48|345.08|347.6|345.2|347.48|345.08|0
1656085420000|2022-06-24 15:43:40|347.35|344.95|347.35|344.95|347.35|344.95|347.35|344.95|0
1656085430000|2022-06-24 15:43:50|347.23|344.83|347.23|344.83|347.35|344.95|347.23|344.83|0
1656085440000|2022-06-24 15:44:00|347.1|344.7|347.1|344.7|347.1|344.7|346.98|344.58|0
1656085450000|2022-06-24 15:44:10|346.98|344.58|346.98|344.58|346.98|344.58|346.98|344.58|0
1656085470000|2022-06-24 15:44:30|347.1|344.7|347.35|344.95|347.35|344.95|347.1|344.7|0
1656085480000|2022-06-24 15:44:40|347.48|345.08|347.6|345.2|347.73|345.33|347.48|345.08|0
1656085490000|2022-06-24 15:44:50|347.48|345.08|347.6|345.2|347.6|345.2|347.48|345.08|0
1656085500000|2022-06-24 15:45:00|347.73|345.33|347.98|345.58|347.98|345.58|347.73|345.33|0
1656085510000|2022-06-24 15:45:10|348.35|345.95|348.22|345.82|348.72|346.32|348.22|345.82|0
1656085520000|2022-06-24 15:45:20|348.6|346.2|348.97|346.57|348.97|346.57|348.6|346.2|0
1656085530000|2022-06-24 15:45:30|348.79|346.39|348.97|346.57|348.97|346.57|348.79|346.39|0
1656085540000|2022-06-24 15:45:40|348.85|346.45|348.6|346.2|348.97|346.57|348.6|346.2|0
1656085550000|2022-06-24 15:45:50|348.47|346.07|348.22|345.82|348.47|346.07|348.22|345.82|0
1656085560000|2022-06-24 15:46:00|348.1|345.7|348.47|346.07|348.47|346.07|347.97|345.57|0
1656085570000|2022-06-24 15:46:10|348.85|346.45|348.72|346.32|348.85|346.45|348.72|346.32|0
1656085580000|2022-06-24 15:46:20|348.85|346.45|348.35|345.95|348.85|346.45|348.35|345.95|0
1656085590000|2022-06-24 15:46:30|348.47|346.07|348.22|345.82|348.47|346.07|348.22|345.82|0
1656085600000|2022-06-24 15:46:40|348.1|345.7|348.35|345.95|348.35|345.95|348.1|345.7|0
1656085610000|2022-06-24 15:46:50|348.22|345.82|348.22|345.82|348.22|345.82|348.1|345.7|0
1656085620000|2022-06-24 15:47:00|348.35|345.95|348.35|345.95|348.47|346.07|348.35|345.95|0
1656085630000|2022-06-24 15:47:10|348.1|345.7|348.22|345.82|348.22|345.82|347.97|345.57|0
1656085640000|2022-06-24 15:47:20|348.47|346.07|348.35|345.95|348.47|346.07|348.22|345.82|0
1656085650000|2022-06-24 15:47:30|348.47|346.07|348.35|345.95|348.47|346.07|348.35|345.95|0
1656085660000|2022-06-24 15:47:40|348.47|346.07|348.35|345.95|348.47|346.07|348.35|345.95|0
1656085670000|2022-06-24 15:47:50|348.6|346.2|348.72|346.32|348.85|346.45|348.6|346.2|0
1656085680000|2022-06-24 15:48:00|348.85|346.45|349.22|346.82|349.22|346.82|348.85|346.45|0
1656085690000|2022-06-24 15:48:10|348.97|346.57|348.85|346.45|349.22|346.82|348.85|346.45|0
1656085700000|2022-06-24 15:48:20|348.97|346.57|348.6|346.2|348.97|346.57|348.6|346.2|0
1656085710000|2022-06-24 15:48:30|348.47|346.07|347.97|345.57|348.47|346.07|347.97|345.57|0
1656085720000|2022-06-24 15:48:40|348.22|345.82|348.35|345.95|348.35|345.95|348.22|345.82|0
1656085730000|2022-06-24 15:48:50|348.47|346.07|348.47|346.07|348.47|346.07|348.35|345.95|0
1656085740000|2022-06-24 15:49:00|348.35|345.95|348.1|345.7|348.35|345.95|348.1|345.7|0
1656085750000|2022-06-24 15:49:10|348.22|345.82|347.85|345.45|348.22|345.82|347.72|345.32|0
1656085760000|2022-06-24 15:49:20|348.1|345.7|347.97|345.57|348.1|345.7|347.97|345.57|0
1656085770000|2022-06-24 15:49:30|348.1|345.7|348.35|345.95|348.35|345.95|348.1|345.7|0
1656085780000|2022-06-24 15:49:40|348.47|346.07|348.6|346.2|348.6|346.2|348.35|345.95|0
1656085790000|2022-06-24 15:49:50|348.72|346.32|348.97|346.57|348.97|346.57|348.72|346.32|0
1656085800000|2022-06-24 15:50:00|348.85|346.45|348.35|345.95|348.85|346.45|348.35|345.95|0
1656085810000|2022-06-24 15:50:10|348.85|346.45|349.1|346.7|349.1|346.7|348.85|346.45|0
1656085820000|2022-06-24 15:50:20|349.22|346.82|349.22|346.82|349.22|346.82|349.1|346.7|0
1656085830000|2022-06-24 15:50:30|349.47|347.07|349.35|346.95|349.6|347.2|349.35|346.95|0
1656085840000|2022-06-24 15:50:40|349.29|346.89|348.85|346.45|349.29|346.89|348.85|346.45|0
1656085850000|2022-06-24 15:50:50|348.97|346.57|348.72|346.32|348.97|346.57|348.72|346.32|0
1656085860000|2022-06-24 15:51:00|348.47|346.07|348.97|346.57|348.97|346.57|348.47|346.07|0
1656085870000|2022-06-24 15:51:10|349.1|346.7|348.85|346.45|349.22|346.82|348.85|346.45|0
1656085880000|2022-06-24 15:51:20|349.1|346.7|348.97|346.57|349.1|346.7|348.85|346.45|0
1656085890000|2022-06-24 15:51:30|349.1|346.7|348.97|346.57|349.1|346.7|348.97|346.57|0
1656085900000|2022-06-24 15:51:40|348.85|346.45|348.85|346.45|348.85|346.45|348.72|346.32|0
1656085910000|2022-06-24 15:51:50|348.97|346.57|348.85|346.45|348.97|346.57|348.85|346.45|0
1656085920000|2022-06-24 15:52:00|348.6|346.2|348.47|346.07|348.72|346.32|348.47|346.07|0
1656085930000|2022-06-24 15:52:10|348.6|346.2|348.72|346.32|348.72|346.32|348.6|346.2|0
1656085940000|2022-06-24 15:52:20|348.97|346.57|348.85|346.45|348.97|346.57|348.85|346.45|0
1656085950000|2022-06-24 15:52:30|348.72|346.32|348.47|346.07|348.72|346.32|348.47|346.07|0
1656085960000|2022-06-24 15:52:40|348.6|346.2|348.6|346.2|348.6|346.2|348.47|346.07|0
1656085970000|2022-06-24 15:52:50|348.35|345.95|347.72|345.32|348.35|345.95|347.72|345.32|0
1656085980000|2022-06-24 15:53:00|347.85|345.45|347.47|345.07|347.85|345.45|347.47|345.07|0
1656085990000|2022-06-24 15:53:10|347.6|345.2|347.35|344.95|347.6|345.2|347.35|344.95|0
1656086000000|2022-06-24 15:53:20|347.22|344.82|347.35|344.95|347.47|345.07|347.22|344.82|0
1656086010000|2022-06-24 15:53:30|347.47|345.07|347.1|344.7|347.47|345.07|347.1|344.7|0
1656086020000|2022-06-24 15:53:40|346.98|344.58|346.98|344.58|347.04|344.64|346.98|344.58|0
1656086030000|2022-06-24 15:53:50|346.85|344.45|346.98|344.58|346.98|344.58|346.85|344.45|0
1656086040000|2022-06-24 15:54:00|346.73|344.33|347.47|345.07|347.47|345.07|346.73|344.33|0
1656086050000|2022-06-24 15:54:10|347.6|345.2|348.22|345.82|348.22|345.82|347.6|345.2|0
1656086060000|2022-06-24 15:54:20|348.1|345.7|348.1|345.7|348.1|345.7|347.97|345.57|0
1656086070000|2022-06-24 15:54:30|347.85|345.45|347.97|345.57|348.1|345.7|347.85|345.45|0
1656086080000|2022-06-24 15:54:40|347.85|345.45|348.16|345.76|348.16|345.76|347.85|345.45|0
1656086090000|2022-06-24 15:54:50|347.97|345.57|347.47|345.07|347.97|345.57|347.47|345.07|0
1656086100000|2022-06-24 15:55:00|347.35|344.95|347.72|345.32|347.72|345.32|347.35|344.95|0
1656086110000|2022-06-24 15:55:10|347.85|345.45|347.97|345.57|347.97|345.57|347.85|345.45|0
1656086120000|2022-06-24 15:55:20|348.1|345.7|348.47|346.07|348.47|346.07|348.1|345.7|0
1656086130000|2022-06-24 15:55:30|348.35|345.95|348.47|346.07|348.47|346.07|348.35|345.95|0
1656086140000|2022-06-24 15:55:40|348.59|346.19|348.59|346.19|348.59|346.19|348.47|346.07|0
1656086150000|2022-06-24 15:55:50|348.66|346.26|348.66|346.26|348.72|346.32|348.66|346.26|0
1656086160000|2022-06-24 15:56:00|348.72|346.32|348.72|346.32|348.72|346.32|348.59|346.19|0
1656086170000|2022-06-24 15:56:10|348.84|346.44|348.59|346.19|348.84|346.44|348.53|346.13|0
1656086180000|2022-06-24 15:56:20|348.34|345.94|348.22|345.82|348.34|345.94|348.22|345.82|0
1656086190000|2022-06-24 15:56:30|347.97|345.57|348.34|345.94|348.34|345.94|347.97|345.57|0
1656086200000|2022-06-24 15:56:40|348.22|345.82|348.34|345.94|348.34|345.94|348.1|345.7|0
1656086210000|2022-06-24 15:56:50|348.22|345.82|348.1|345.7|348.34|345.94|348.1|345.7|0
1656086220000|2022-06-24 15:57:00|347.97|345.57|347.85|345.45|347.97|345.57|347.85|345.45|0
1656086230000|2022-06-24 15:57:10|347.72|345.32|347.72|345.32|347.85|345.45|347.72|345.32|0
1656086240000|2022-06-24 15:57:20|347.85|345.45|347.6|345.2|347.85|345.45|347.6|345.2|0
1656086250000|2022-06-24 15:57:30|347.85|345.45|347.97|345.57|347.97|345.57|347.85|345.45|0
1656086260000|2022-06-24 15:57:40|348.09|345.69|348.09|345.69|348.09|345.69|347.97|345.57|0
1656086270000|2022-06-24 15:57:50|347.97|345.57|348.84|346.44|348.84|346.44|347.97|345.57|0
1656086280000|2022-06-24 15:58:00|348.97|346.57|348.97|346.57|348.97|346.57|348.97|346.57|0
1656086290000|2022-06-24 15:58:10|348.84|346.44|348.59|346.19|348.84|346.44|348.59|346.19|0
1656086300000|2022-06-24 15:58:20|348.84|346.44|348.72|346.32|348.84|346.44|348.72|346.32|0
1656086310000|2022-06-24 15:58:30|348.84|346.44|349.09|346.69|349.22|346.82|348.84|346.44|0
1656086320000|2022-06-24 15:58:40|349.22|346.82|348.59|346.19|349.22|346.82|348.59|346.19|0
1656086330000|2022-06-24 15:58:50|348.34|345.94|348.09|345.69|348.47|346.07|348.09|345.69|0
1656086340000|2022-06-24 15:59:00|347.84|345.44|347.97|345.57|347.97|345.57|347.84|345.44|0
1656086350000|2022-06-24 15:59:10|347.72|345.32|347.84|345.44|347.84|345.44|347.72|345.32|0
1656086360000|2022-06-24 15:59:20|347.35|344.95|347.47|345.07|347.47|345.07|347.35|344.95|0
1656086370000|2022-06-24 15:59:30|347.22|344.82|347.72|345.32|347.72|345.32|347.22|344.82|0
1656086380000|2022-06-24 15:59:40|347.84|345.44|347.6|345.2|347.84|345.44|347.6|345.2|0
1656086390000|2022-06-24 15:59:50|347.47|345.07|347.6|345.2|347.72|345.32|347.47|345.07|0
1656086400000|2022-06-24 16:00:00|347.47|345.07|347.97|345.57|348.09|345.69|347.47|345.07|0
1656086410000|2022-06-24 16:00:10|348.09|345.69|347.97|345.57|348.22|345.82|347.97|345.57|0
1656086420000|2022-06-24 16:00:20|347.72|345.32|347.47|345.07|347.72|345.32|347.47|345.07|0
1656086430000|2022-06-24 16:00:30|347.72|345.32|347.35|344.95|347.72|345.32|347.35|344.95|0
1656086440000|2022-06-24 16:00:40|347.22|344.82|347.22|344.82|347.22|344.82|347.22|344.82|0
1656086450000|2022-06-24 16:00:50|347.35|344.95|347.35|344.95|347.47|345.07|347.22|344.82|0
1656086460000|2022-06-24 16:01:00|347.41|345.01|347.47|345.07|347.47|345.07|347.35|344.95|0
1656086470000|2022-06-24 16:01:10|347.35|344.95|347.1|344.7|347.35|344.95|347.1|344.7|0
1656086480000|2022-06-24 16:01:20|347.22|344.82|347.1|344.7|347.22|344.82|347.1|344.7|0
1656086490000|2022-06-24 16:01:30|346.97|344.57|346.97|344.57|347.1|344.7|346.97|344.57|0
1656086500000|2022-06-24 16:01:40|347.1|344.7|346.97|344.57|347.1|344.7|346.97|344.57|0
1656086510000|2022-06-24 16:01:50|347.22|344.82|347.1|344.7|347.22|344.82|346.97|344.57|0
1656086520000|2022-06-24 16:02:00|347.04|344.64|346.35|343.95|347.04|344.64|346.35|343.95|0
1656086530000|2022-06-24 16:02:10|346.1|343.7|345.98|343.58|346.1|343.7|345.85|343.45|0
1656086540000|2022-06-24 16:02:20|346.1|343.7|345.85|343.45|346.1|343.7|345.85|343.45|0
1656086550000|2022-06-24 16:02:30|345.73|343.33|345.6|343.2|345.73|343.33|345.6|343.2|0
1656086560000|2022-06-24 16:02:40|345.73|343.33|345.85|343.45|345.85|343.45|345.73|343.33|0
1656086570000|2022-06-24 16:02:50|345.73|343.33|345.85|343.45|345.85|343.45|345.73|343.33|0
1656086580000|2022-06-24 16:03:00|345.98|343.58|346.35|343.95|346.35|343.95|345.98|343.58|0
1656086590000|2022-06-24 16:03:10|346.72|344.32|346.6|344.2|346.72|344.32|346.47|344.07|0
1656086600000|2022-06-24 16:03:20|346.47|344.07|346.35|343.95|346.47|344.07|346.23|343.83|0
1656086610000|2022-06-24 16:03:30|346.47|344.07|346.1|343.7|346.47|344.07|346.1|343.7|0
1656086620000|2022-06-24 16:03:40|346.47|344.07|346.23|343.83|346.47|344.07|346.23|343.83|0
1656086630000|2022-06-24 16:03:50|346.1|343.7|346.23|343.83|346.23|343.83|346.1|343.7|0
1656086640000|2022-06-24 16:04:00|346.35|343.95|346.72|344.32|346.72|344.32|346.29|343.89|0
1656086650000|2022-06-24 16:04:10|346.6|344.2|346.72|344.32|346.72|344.32|346.6|344.2|0
1656086660000|2022-06-24 16:04:20|346.6|344.2|346.22|343.82|346.6|344.2|346.22|343.82|0
1656086670000|2022-06-24 16:04:30|346.1|343.7|346.22|343.82|346.22|343.82|346.1|343.7|0
1656086680000|2022-06-24 16:04:40|346.1|343.7|346.22|343.82|346.22|343.82|346.1|343.7|0
1656086690000|2022-06-24 16:04:50|346.1|343.7|346.1|343.7|346.1|343.7|345.85|343.45|0
1656086700000|2022-06-24 16:05:00|346.35|343.95|346.41|344.01|346.47|344.07|346.35|343.95|0
1656086710000|2022-06-24 16:05:10|346.54|344.14|346.6|344.2|346.6|344.2|346.54|344.14|0
1656086720000|2022-06-24 16:05:20|346.47|344.07|346.72|344.32|346.72|344.32|346.47|344.07|0
1656086730000|2022-06-24 16:05:30|346.47|344.07|346.41|344.01|346.47|344.07|346.41|344.01|0
1656086740000|2022-06-24 16:05:40|346.47|344.07|346.35|343.95|346.47|344.07|346.35|343.95|0
1656086750000|2022-06-24 16:05:50|346.22|343.82|346.35|343.95|346.35|343.95|346.22|343.82|0
1656086760000|2022-06-24 16:06:00|346.22|343.82|346.47|344.07|346.47|344.07|346.1|343.7|0
1656086770000|2022-06-24 16:06:10|346.35|343.95|346.47|344.07|346.47|344.07|346.35|343.95|0
1656086780000|2022-06-24 16:06:20|346.22|343.82|346.22|343.82|346.22|343.82|346.22|343.82|0
1656086790000|2022-06-24 16:06:30|346.29|343.89|346.35|343.95|346.35|343.95|346.29|343.89|0
1656086800000|2022-06-24 16:06:40|346.47|344.07|346.35|343.95|346.47|344.07|346.35|343.95|0
1656086810000|2022-06-24 16:06:50|346.1|343.7|345.98|343.58|346.1|343.7|345.85|343.45|0
1656086830000|2022-06-24 16:07:10|346.1|343.7|345.98|343.58|346.1|343.7|345.98|343.58|0
1656086840000|2022-06-24 16:07:20|345.85|343.45|345.73|343.33|345.98|343.58|345.73|343.33|0
1656086850000|2022-06-24 16:07:30|345.85|343.45|345.98|343.58|345.98|343.58|345.85|343.45|0
1656086860000|2022-06-24 16:07:40|346.22|343.82|346.35|343.95|346.47|344.07|346.22|343.82|0
1656086870000|2022-06-24 16:07:50|346.22|343.82|346.22|343.82|346.22|343.82|346.1|343.7|0
1656086880000|2022-06-24 16:08:00|346.1|343.7|346.22|343.82|346.22|343.82|346.1|343.7|0
1656086890000|2022-06-24 16:08:10|346.1|343.7|345.97|343.57|346.1|343.7|345.97|343.57|0
1656086900000|2022-06-24 16:08:20|346.1|343.7|346.1|343.7|346.1|343.7|345.97|343.57|0
1656086920000|2022-06-24 16:08:40|346.22|343.82|346.29|343.89|346.35|343.95|346.22|343.82|0
1656086930000|2022-06-24 16:08:50|346.22|343.82|346.22|343.82|346.22|343.82|346.1|343.7|0
1656086940000|2022-06-24 16:09:00|346.1|343.7|346.35|343.95|346.35|343.95|346.1|343.7|0
1656086950000|2022-06-24 16:09:10|346.47|344.07|346.72|344.32|346.72|344.32|346.47|344.07|0
1656086960000|2022-06-24 16:09:20|346.6|344.2|346.6|344.2|346.6|344.2|346.47|344.07|0
1656086970000|2022-06-24 16:09:30|346.72|344.32|346.72|344.32|346.72|344.32|346.6|344.2|0
1656087000000|2022-06-24 16:10:00|346.6|344.2|346.72|344.32|346.72|344.32|346.6|344.2|0
1656087010000|2022-06-24 16:10:10|346.6|344.2|346.6|344.2|346.6|344.2|346.6|344.2|0
1656087020000|2022-06-24 16:10:20|346.35|343.95|346.95|344.55|346.95|344.55|346.35|343.95|0
1656087030000|2022-06-24 16:10:30|346.7|344.3|344.7|342.3|346.7|344.3|344.7|342.3|0
1656087040000|2022-06-24 16:10:40|344.57|342.17|344.82|342.42|344.82|342.42|344.57|342.17|0
1656087050000|2022-06-24 16:10:50|345.07|342.67|344.95|342.55|345.13|342.73|344.95|342.55|0
1656087060000|2022-06-24 16:11:00|344.82|342.42|345.07|342.67|345.07|342.67|344.82|342.42|0
1656087070000|2022-06-24 16:11:10|345.19|342.79|345.07|342.67|345.19|342.79|345.07|342.67|0
1656087080000|2022-06-24 16:11:20|344.95|342.55|344.95|342.55|344.95|342.55|344.95|342.55|0
1656087090000|2022-06-24 16:11:30|344.82|342.42|344.82|342.42|344.95|342.55|344.82|342.42|0
1656087100000|2022-06-24 16:11:40|345.07|342.67|345.07|342.67|345.07|342.67|344.95|342.55|0
1656087110000|2022-06-24 16:11:50|344.95|342.55|344.82|342.42|344.95|342.55|344.82|342.42|0
1656087120000|2022-06-24 16:12:00|344.7|342.3|345.24|342.84|345.37|342.97|344.7|342.3|0
1656087130000|2022-06-24 16:12:10|345.49|343.09|345.37|342.97|345.74|343.34|345.37|342.97|0
1656087140000|2022-06-24 16:12:20|345.24|342.84|345.61|343.21|345.61|343.21|345.24|342.84|0
1656087150000|2022-06-24 16:12:30|345.49|343.09|345.37|342.97|345.49|343.09|345.37|342.97|0
1656087160000|2022-06-24 16:12:40|345.49|343.09|345.37|342.97|345.49|343.09|345.37|342.97|0
1656087170000|2022-06-24 16:12:50|345.61|343.21|345.74|343.34|345.86|343.46|345.61|343.21|0
1656087180000|2022-06-24 16:13:00|345.86|343.46|345.86|343.46|345.86|343.46|345.86|343.46|0
1656087200000|2022-06-24 16:13:20|345.8|343.4|345.86|343.46|345.86|343.46|345.8|343.4|0
1656087230000|2022-06-24 16:13:50|345.74|343.34|345.86|343.46|345.86|343.46|345.74|343.34|0
1656087240000|2022-06-24 16:14:00|345.74|343.34|345.61|343.21|345.74|343.34|345.61|343.21|0
1656087250000|2022-06-24 16:14:10|345.74|343.34|345.74|343.34|345.74|343.34|345.74|343.34|0
1656087260000|2022-06-24 16:14:20|345.61|343.21|345.61|343.21|345.61|343.21|345.61|343.21|0
1656087270000|2022-06-24 16:14:30|345.74|343.34|345.86|343.46|345.86|343.46|345.61|343.21|0
1656087280000|2022-06-24 16:14:40|345.74|343.34|345.74|343.34|345.74|343.34|345.61|343.21|0
1656087290000|2022-06-24 16:14:50|345.61|343.21|345.61|343.21|345.61|343.21|345.49|343.09|0
1656087300000|2022-06-24 16:15:00|345.36|342.96|345.49|343.09|345.49|343.09|345.36|342.96|0
1656087310000|2022-06-24 16:15:10|345.61|343.21|345.61|343.21|345.61|343.21|345.49|343.09|0
1656087320000|2022-06-24 16:15:20|345.49|343.09|345.49|343.09|345.61|343.21|345.49|343.09|0
1656087330000|2022-06-24 16:15:30|345.36|342.96|345.74|343.34|345.74|343.34|345.36|342.96|0
1656087360000|2022-06-24 16:16:00|345.61|343.21|345.49|343.09|345.61|343.21|345.49|343.09|0
1656087370000|2022-06-24 16:16:10|345.36|342.96|345.36|342.96|345.49|343.09|345.36|342.96|0
1656087380000|2022-06-24 16:16:20|345.49|343.09|345.49|343.09|345.55|343.15|345.49|343.09|0
1656087390000|2022-06-24 16:16:30|345.61|343.21|345.61|343.21|345.61|343.21|345.49|343.09|0
1656087400000|2022-06-24 16:16:40|345.74|343.34|345.61|343.21|345.74|343.34|345.61|343.21|0
1656087410000|2022-06-24 16:16:50|345.49|343.09|345.24|342.84|345.49|343.09|345.24|342.84|0
1656087420000|2022-06-24 16:17:00|345.36|342.96|345.36|342.96|345.36|342.96|345.24|342.84|0
1656087430000|2022-06-24 16:17:10|345.24|342.84|345.24|342.84|345.24|342.84|345.11|342.71|0
1656087440000|2022-06-24 16:17:20|345.11|342.71|345.36|342.96|345.36|342.96|345.11|342.71|0
1656087450000|2022-06-24 16:17:30|345.49|343.09|345.49|343.09|345.49|343.09|345.49|343.09|0
1656087460000|2022-06-24 16:17:40|345.61|343.21|345.74|343.34|345.74|343.34|345.49|343.09|0
1656087470000|2022-06-24 16:17:50|345.61|343.21|345.86|343.46|345.86|343.46|345.61|343.21|0
1656087480000|2022-06-24 16:18:00|345.74|343.34|345.86|343.46|345.86|343.46|345.74|343.34|0
1656087490000|2022-06-24 16:18:10|345.61|343.21|345.49|343.09|345.61|343.21|345.49|343.09|0
1656087500000|2022-06-24 16:18:20|345.36|342.96|345.49|343.09|345.49|343.09|345.11|342.71|0
1656087510000|2022-06-24 16:18:30|345.61|343.21|345.61|343.21|345.74|343.34|345.61|343.21|0
1656087520000|2022-06-24 16:18:40|345.74|343.34|345.61|343.21|345.74|343.34|345.61|343.21|0
1656087530000|2022-06-24 16:18:50|345.49|343.09|345.61|343.21|345.61|343.21|345.49|343.09|0
1656087540000|2022-06-24 16:19:00|345.74|343.34|345.74|343.34|345.74|343.34|345.61|343.21|0
1656087550000|2022-06-24 16:19:10|345.61|343.21|345.24|342.84|345.61|343.21|345.11|342.71|0
1656087560000|2022-06-24 16:19:20|344.99|342.59|344.74|342.34|344.99|342.59|344.74|342.34|0
1656087570000|2022-06-24 16:19:30|344.62|342.22|344.74|342.34|344.74|342.34|344.62|342.22|0
1656087580000|2022-06-24 16:19:40|344.62|342.22|344.74|342.34|344.74|342.34|344.62|342.22|0
1656087590000|2022-06-24 16:19:50|344.62|342.22|344.99|342.59|344.99|342.59|344.62|342.22|0
1656087600000|2022-06-24 16:20:00|344.87|342.47|344.87|342.47|344.87|342.47|344.74|342.34|0
1656087610000|2022-06-24 16:20:10|344.99|342.59|345.49|343.09|345.49|343.09|344.99|342.59|0
1656087620000|2022-06-24 16:20:20|345.24|342.84|345.24|342.84|345.24|342.84|345.24|342.84|0
1656087630000|2022-06-24 16:20:30|345.11|342.71|345.24|342.84|345.24|342.84|344.99|342.59|0
1656087640000|2022-06-24 16:20:40|344.99|342.59|344.99|342.59|344.99|342.59|344.87|342.47|0
1656087650000|2022-06-24 16:20:50|345.24|342.84|345.24|342.84|345.24|342.84|345.11|342.71|0
1656087660000|2022-06-24 16:21:00|345.49|343.09|346.23|343.83|346.36|343.96|345.49|343.09|0
1656087670000|2022-06-24 16:21:10|346.61|344.21|346.48|344.08|346.61|344.21|346.48|344.08|0
1656087680000|2022-06-24 16:21:20|346.86|344.46|346.86|344.46|346.98|344.58|346.86|344.46|0
1656087690000|2022-06-24 16:21:30|346.73|344.33|347.1|344.7|347.1|344.7|346.61|344.21|0
1656087700000|2022-06-24 16:21:40|347.35|344.95|347.6|345.2|347.6|345.2|347.35|344.95|0
1656087710000|2022-06-24 16:21:50|347.48|345.08|347.48|345.08|347.48|345.08|347.1|344.7|0
1656087720000|2022-06-24 16:22:00|347.6|345.2|346.86|344.46|347.6|345.2|346.73|344.33|0
1656087730000|2022-06-24 16:22:10|347.48|345.08|347.1|344.7|347.48|345.08|346.86|344.46|0
1656087740000|2022-06-24 16:22:20|347.35|344.95|347.23|344.83|347.35|344.95|347.23|344.83|0
1656087750000|2022-06-24 16:22:30|347.1|344.7|346.98|344.58|347.1|344.7|346.98|344.58|0
1656087760000|2022-06-24 16:22:40|347.1|344.7|347.29|344.89|347.29|344.89|346.98|344.58|0
1656087770000|2022-06-24 16:22:50|347.23|344.83|346.98|344.58|347.23|344.83|346.98|344.58|0
1656087780000|2022-06-24 16:23:00|346.85|344.45|346.98|344.58|346.98|344.58|346.73|344.33|0
1656087790000|2022-06-24 16:23:10|346.85|344.45|346.98|344.58|346.98|344.58|346.85|344.45|0
1656087800000|2022-06-24 16:23:20|347.1|344.7|347.23|344.83|347.23|344.83|347.1|344.7|0
1656087810000|2022-06-24 16:23:30|347.35|344.95|347.1|344.7|347.35|344.95|347.1|344.7|0
1656087820000|2022-06-24 16:23:40|347.35|344.95|347.23|344.83|347.35|344.95|347.23|344.83|0
1656087830000|2022-06-24 16:23:50|347.1|344.7|347.77|345.37|347.77|345.37|346.98|344.58|0
1656087840000|2022-06-24 16:24:00|347.52|345.12|347.52|345.12|347.65|345.25|347.52|345.12|0
1656087850000|2022-06-24 16:24:10|347.4|345|347.65|345.25|347.77|345.37|347.27|344.87|0
1656087860000|2022-06-24 16:24:20|347.52|345.12|347.4|345|347.52|345.12|347.4|345|0
1656087870000|2022-06-24 16:24:30|347.27|344.87|347.27|344.87|347.27|344.87|347.15|344.75|0
1656087880000|2022-06-24 16:24:40|347.15|344.75|347.15|344.75|347.27|344.87|347.15|344.75|0
1656087890000|2022-06-24 16:24:50|347.27|344.87|347.02|344.62|347.27|344.87|347.02|344.62|0
1656087900000|2022-06-24 16:25:00|346.78|344.38|346.65|344.25|346.9|344.5|346.65|344.25|0
1656087910000|2022-06-24 16:25:10|346.78|344.38|347.15|344.75|347.15|344.75|346.78|344.38|0
1656087920000|2022-06-24 16:25:20|347.27|344.87|347.52|345.12|347.52|345.12|347.27|344.87|0
1656087930000|2022-06-24 16:25:30|347.65|345.25|347.77|345.37|347.77|345.37|347.52|345.12|0
1656087940000|2022-06-24 16:25:40|347.9|345.5|347.9|345.5|347.9|345.5|347.77|345.37|0
1656087950000|2022-06-24 16:25:50|347.77|345.37|347.4|345|347.77|345.37|347.4|345|0
1656087960000|2022-06-24 16:26:00|347.27|344.87|347.21|344.81|347.27|344.87|347.15|344.75|0
1656087970000|2022-06-24 16:26:10|347.4|345|347.27|344.87|347.4|345|347.27|344.87|0
1656087980000|2022-06-24 16:26:20|347.4|345|347.27|344.87|347.4|345|347.02|344.62|0
1656087990000|2022-06-24 16:26:30|347.4|345|347.4|345|347.4|345|347.4|345|0
1656088000000|2022-06-24 16:26:40|347.27|344.87|347.15|344.75|347.27|344.87|347.15|344.75|0
1656088010000|2022-06-24 16:26:50|347.02|344.62|347.02|344.62|347.02|344.62|347.02|344.62|0
1656088020000|2022-06-24 16:27:00|346.9|344.5|347.15|344.75|347.15|344.75|346.9|344.5|0
1656088030000|2022-06-24 16:27:10|347.02|344.62|347.02|344.62|347.02|344.62|347.02|344.62|0
1656088040000|2022-06-24 16:27:20|347.15|344.75|347.77|345.37|348.02|345.62|347.15|344.75|0
1656088050000|2022-06-24 16:27:30|347.9|345.5|348.02|345.62|348.02|345.62|347.9|345.5|0
1656088060000|2022-06-24 16:27:40|347.9|345.5|348.15|345.75|348.15|345.75|347.9|345.5|0
1656088070000|2022-06-24 16:27:50|347.77|345.37|347.77|345.37|347.84|345.44|347.77|345.37|0
1656088080000|2022-06-24 16:28:00|347.52|345.12|347.4|345|347.52|345.12|347.4|345|0
1656088090000|2022-06-24 16:28:10|347.52|345.12|347.52|345.12|347.52|345.12|347.21|344.81|0
1656088100000|2022-06-24 16:28:20|347.77|345.37|347.65|345.25|347.77|345.37|347.65|345.25|0
1656088110000|2022-06-24 16:28:30|347.77|345.37|347.77|345.37|347.77|345.37|347.65|345.25|0
1656088120000|2022-06-24 16:28:40|347.65|345.25|347.52|345.12|347.77|345.37|347.52|345.12|0
1656088130000|2022-06-24 16:28:50|347.77|345.37|347.4|345|347.77|345.37|347.4|345|0
1656088140000|2022-06-24 16:29:00|348.27|345.87|348.27|345.87|348.39|345.99|348.27|345.87|0
1656088150000|2022-06-24 16:29:10|348.39|345.99|347.89|345.49|348.39|345.99|347.89|345.49|0
1656088160000|2022-06-24 16:29:20|348.02|345.62|347.89|345.49|348.14|345.74|347.89|345.49|0
1656088170000|2022-06-24 16:29:30|348.02|345.62|348.02|345.62|348.02|345.62|347.89|345.49|0
1656088180000|2022-06-24 16:29:40|348.27|345.87|348.02|345.62|348.39|345.99|348.02|345.62|0
1656088190000|2022-06-24 16:29:50|348.14|345.74|348.02|345.62|348.14|345.74|348.02|345.62|0
1656088200000|2022-06-24 16:30:00|347.89|345.49|348.14|345.74|348.27|345.87|347.77|345.37|0
1656088210000|2022-06-24 16:30:10|347.89|345.49|347.23|344.83|347.89|345.49|347.23|344.83|0
1656088220000|2022-06-24 16:30:20|347.1|344.7|346.85|344.45|347.1|344.7|346.85|344.45|0
1656088230000|2022-06-24 16:30:30|346.73|344.33|346.6|344.2|346.73|344.33|346.6|344.2|0
1656088240000|2022-06-24 16:30:40|346.73|344.33|346.98|344.58|346.98|344.58|346.73|344.33|0
1656088250000|2022-06-24 16:30:50|347.1|344.7|347.23|344.83|347.23|344.83|347.1|344.7|0
1656088260000|2022-06-24 16:31:00|346.98|344.58|347.48|345.08|347.48|345.08|346.98|344.58|0
1656088270000|2022-06-24 16:31:10|347.35|344.95|347.73|345.33|347.73|345.33|347.35|344.95|0
1656088280000|2022-06-24 16:31:20|347.48|345.08|347.23|344.83|347.48|345.08|347.23|344.83|0
1656088290000|2022-06-24 16:31:30|347.35|344.95|347.97|345.57|347.97|345.57|347.35|344.95|0
1656088300000|2022-06-24 16:31:40|348.04|345.64|348.04|345.64|348.04|345.64|348.04|345.64|0
1656088310000|2022-06-24 16:31:50|347.97|345.57|348.1|345.7|348.22|345.82|347.97|345.57|0
1656088320000|2022-06-24 16:32:00|347.97|345.57|348.1|345.7|348.1|345.7|347.85|345.45|0
1656088330000|2022-06-24 16:32:10|347.97|345.57|347.85|345.45|347.97|345.57|347.85|345.45|0
1656088340000|2022-06-24 16:32:20|348.1|345.7|347.97|345.57|348.22|345.82|347.97|345.57|0
1656088350000|2022-06-24 16:32:30|347.85|345.45|347.35|344.95|347.85|345.45|347.35|344.95|0
1656088360000|2022-06-24 16:32:40|347.23|344.83|347.47|345.07|347.47|345.07|347.23|344.83|0
1656088370000|2022-06-24 16:32:50|347.35|344.95|347.47|345.07|347.47|345.07|347.35|344.95|0
1656088380000|2022-06-24 16:33:00|347.72|345.32|347.72|345.32|347.72|345.32|347.47|345.07|0
1656088390000|2022-06-24 16:33:10|347.85|345.45|347.18|344.78|347.85|345.45|347.18|344.78|0
1656088400000|2022-06-24 16:33:20|347.12|344.72|347.12|344.72|347.12|344.72|347.12|344.72|0
1656088410000|2022-06-24 16:33:30|347.24|344.84|347.37|344.97|347.37|344.97|347.24|344.84|0
1656088420000|2022-06-24 16:33:40|347.31|344.91|347.62|345.22|347.62|345.22|347.31|344.91|0
1656088430000|2022-06-24 16:33:50|347.87|345.47|347.74|345.34|347.87|345.47|347.74|345.34|0
1656088440000|2022-06-24 16:34:00|347.49|345.09|347.37|344.97|347.62|345.22|347.37|344.97|0
1656088450000|2022-06-24 16:34:10|347.43|345.03|347.74|345.34|347.74|345.34|347.37|344.97|0
1656088460000|2022-06-24 16:34:20|347.62|345.22|347.99|345.59|347.99|345.59|347.62|345.22|0
1656088470000|2022-06-24 16:34:30|348.12|345.72|348.24|345.84|348.24|345.84|347.99|345.59|0
1656088480000|2022-06-24 16:34:40|348.12|345.72|348.12|345.72|348.12|345.72|348.12|345.72|0
1656088490000|2022-06-24 16:34:50|348.24|345.84|348.12|345.72|348.24|345.84|348.06|345.66|0
1656088500000|2022-06-24 16:35:00|348.24|345.84|348.37|345.97|348.49|346.09|348.24|345.84|0
1656088510000|2022-06-24 16:35:10|348.12|345.72|347.74|345.34|348.12|345.72|347.74|345.34|0
1656088520000|2022-06-24 16:35:20|347.99|345.59|348.24|345.84|348.24|345.84|347.99|345.59|0
1656088530000|2022-06-24 16:35:30|348.37|345.97|347.87|345.47|348.37|345.97|347.87|345.47|0
1656088540000|2022-06-24 16:35:40|347.74|345.34|347.99|345.59|347.99|345.59|347.74|345.34|0
1656088550000|2022-06-24 16:35:50|347.74|345.34|347.74|345.34|347.74|345.34|347.62|345.22|0
1656088560000|2022-06-24 16:36:00|347.62|345.22|347.49|345.09|347.62|345.22|347.49|345.09|0
1656088570000|2022-06-24 16:36:10|347.62|345.22|347.62|345.22|347.62|345.22|347.62|345.22|0
1656088580000|2022-06-24 16:36:20|347.49|345.09|347.49|345.09|347.49|345.09|347.37|344.97|0
1656088590000|2022-06-24 16:36:30|347.62|345.22|347.49|345.09|347.62|345.22|347.49|345.09|0
1656088600000|2022-06-24 16:36:40|347.62|345.22|347.74|345.34|347.74|345.34|347.62|345.22|0
1656088610000|2022-06-24 16:36:50|347.62|345.22|347.62|345.22|347.74|345.34|347.62|345.22|0
1656088620000|2022-06-24 16:37:00|347.49|345.09|348.12|345.72|348.12|345.72|347.49|345.09|0
1656088630000|2022-06-24 16:37:10|347.99|345.59|347.87|345.47|347.99|345.59|347.87|345.47|0
1656088640000|2022-06-24 16:37:20|347.99|345.59|347.87|345.47|347.99|345.59|347.87|345.47|0
1656088650000|2022-06-24 16:37:30|347.99|345.59|347.87|345.47|347.99|345.59|347.87|345.47|0
1656088660000|2022-06-24 16:37:40|347.99|345.59|347.99|345.59|347.99|345.59|347.87|345.47|0
1656088680000|2022-06-24 16:38:00|347.87|345.47|347.87|345.47|347.99|345.59|347.87|345.47|0
1656088690000|2022-06-24 16:38:10|347.74|345.34|347.62|345.22|347.74|345.34|347.62|345.22|0
1656088700000|2022-06-24 16:38:20|347.68|345.28|347.49|345.09|347.68|345.28|347.49|345.09|0
1656088710000|2022-06-24 16:38:30|347.37|344.97|347.24|344.84|347.37|344.97|347.24|344.84|0
1656088720000|2022-06-24 16:38:40|347.12|344.72|347.12|344.72|347.24|344.84|347.12|344.72|0
1656088730000|2022-06-24 16:38:50|346.99|344.59|346.99|344.59|346.99|344.59|346.99|344.59|0
1656088740000|2022-06-24 16:39:00|346.87|344.47|346.99|344.59|346.99|344.59|346.87|344.47|0
1656088750000|2022-06-24 16:39:10|346.87|344.47|347.24|344.84|347.24|344.84|346.87|344.47|0
1656088760000|2022-06-24 16:39:20|347.12|344.72|346.99|344.59|347.12|344.72|346.99|344.59|0
1656088770000|2022-06-24 16:39:30|347.24|344.84|347.24|344.84|347.24|344.84|347.12|344.72|0
1656088780000|2022-06-24 16:39:40|347.12|344.72|347.12|344.72|347.12|344.72|346.99|344.59|0
1656088790000|2022-06-24 16:39:50|346.99|344.59|346.99|344.59|347.12|344.72|346.99|344.59|0
1656088800000|2022-06-24 16:40:00|346.87|344.47|347.12|344.72|347.37|344.97|346.87|344.47|0
1656088810000|2022-06-24 16:40:10|347.24|344.84|347.12|344.72|347.24|344.84|346.99|344.59|0
1656088820000|2022-06-24 16:40:20|346.99|344.59|346.99|344.59|346.99|344.59|346.99|344.59|0
1656088830000|2022-06-24 16:40:30|347.12|344.72|347.12|344.72|347.12|344.72|347.12|344.72|0
1656088840000|2022-06-24 16:40:40|347.24|344.84|346.87|344.47|347.24|344.84|346.87|344.47|0
1656088850000|2022-06-24 16:40:50|346.74|344.34|346.74|344.34|346.87|344.47|346.74|344.34|0
1656088860000|2022-06-24 16:41:00|346.99|344.59|347.12|344.72|347.12|344.72|346.99|344.59|0
1656088870000|2022-06-24 16:41:10|346.99|344.59|346.87|344.47|346.99|344.59|346.87|344.47|0
1656088880000|2022-06-24 16:41:20|346.81|344.41|346.62|344.22|346.81|344.41|346.62|344.22|0
1656088890000|2022-06-24 16:41:30|346.74|344.34|346.62|344.22|346.74|344.34|346.62|344.22|0
1656088900000|2022-06-24 16:41:40|346.49|344.09|346.49|344.09|346.49|344.09|346.49|344.09|0
1656088910000|2022-06-24 16:41:50|346.62|344.22|346.37|343.97|346.62|344.22|346.37|343.97|0
1656088920000|2022-06-24 16:42:00|346.49|344.09|346.37|343.97|346.49|344.09|346.37|343.97|0
1656088930000|2022-06-24 16:42:10|346.24|343.84|346.24|343.84|346.24|343.84|346.24|343.84|0
1656088940000|2022-06-24 16:42:20|346.37|343.97|346.24|343.84|346.37|343.97|346.24|343.84|0
1656088950000|2022-06-24 16:42:30|346.62|344.22|346.74|344.34|346.74|344.34|346.62|344.22|0
1656088960000|2022-06-24 16:42:40|346.62|344.22|346.68|344.28|346.68|344.28|346.62|344.22|0
1656088970000|2022-06-24 16:42:50|346.61|344.21|346.49|344.09|346.61|344.21|346.49|344.09|0
1656088980000|2022-06-24 16:43:00|346.61|344.21|346.12|343.72|346.61|344.21|346.12|343.72|0
1656088990000|2022-06-24 16:43:10|346.24|343.84|346.12|343.72|346.24|343.84|346.12|343.72|0
1656089000000|2022-06-24 16:43:20|345.99|343.59|345.99|343.59|345.99|343.59|345.99|343.59|0
1656089010000|2022-06-24 16:43:30|345.87|343.47|345.62|343.22|345.87|343.47|345.62|343.22|0
1656089020000|2022-06-24 16:43:40|345.49|343.09|345.49|343.09|345.49|343.09|345.49|343.09|0
1656089030000|2022-06-24 16:43:50|345.24|342.84|345.49|343.09|345.49|343.09|345.12|342.72|0
1656089040000|2022-06-24 16:44:00|345.12|342.72|345.49|343.09|345.49|343.09|345.12|342.72|0
1656089050000|2022-06-24 16:44:10|345.37|342.97|345.62|343.22|345.62|343.22|345.37|342.97|0
1656089060000|2022-06-24 16:44:20|345.49|343.09|345.24|342.84|345.49|343.09|345.24|342.84|0
1656089070000|2022-06-24 16:44:30|345.12|342.72|344.99|342.59|345.12|342.72|344.87|342.47|0
1656089080000|2022-06-24 16:44:40|344.87|342.47|344.87|342.47|344.87|342.47|344.87|342.47|0
1656089090000|2022-06-24 16:44:50|344.75|342.35|344.99|342.59|345.12|342.72|344.75|342.35|0
1656089100000|2022-06-24 16:45:00|345.12|342.72|345.74|343.34|345.74|343.34|345.12|342.72|0
1656089110000|2022-06-24 16:45:10|345.62|343.22|345.49|343.09|345.62|343.22|345.37|342.97|0
1656089120000|2022-06-24 16:45:20|345.62|343.22|345.74|343.34|345.74|343.34|345.62|343.22|0
1656089130000|2022-06-24 16:45:30|345.68|343.28|345.62|343.22|345.74|343.34|345.62|343.22|0
1656089140000|2022-06-24 16:45:40|345.74|343.34|346.74|344.34|346.74|344.34|345.74|343.34|0
1656089150000|2022-06-24 16:45:50|346.61|344.21|346.99|344.59|346.99|344.59|346.36|343.96|0
1656089160000|2022-06-24 16:46:00|347.11|344.71|346.86|344.46|347.11|344.71|346.86|344.46|0
1656089170000|2022-06-24 16:46:10|346.99|344.59|346.61|344.21|346.99|344.59|346.61|344.21|0
1656089180000|2022-06-24 16:46:20|346.49|344.09|346.49|344.09|346.49|344.09|346.49|344.09|0
1656089190000|2022-06-24 16:46:30|346.43|344.03|346.36|343.96|346.49|344.09|346.36|343.96|0
1656089200000|2022-06-24 16:46:40|346.49|344.09|346.36|343.96|346.49|344.09|346.36|343.96|0
1656089210000|2022-06-24 16:46:50|346.24|343.84|346.24|343.84|346.36|343.96|346.24|343.84|0
1656089220000|2022-06-24 16:47:00|346.49|344.09|346.61|344.21|346.61|344.21|346.49|344.09|0
1656089230000|2022-06-24 16:47:10|346.74|344.34|346.86|344.46|346.86|344.46|346.74|344.34|0
1656089240000|2022-06-24 16:47:20|347.11|344.71|346.86|344.46|347.11|344.71|346.86|344.46|0
1656089250000|2022-06-24 16:47:30|346.74|344.34|346.99|344.59|346.99|344.59|346.74|344.34|0
1656089260000|2022-06-24 16:47:40|346.86|344.46|346.99|344.59|346.99|344.59|346.86|344.46|0
1656089270000|2022-06-24 16:47:50|347.11|344.71|346.99|344.59|347.11|344.71|346.99|344.59|0
1656089280000|2022-06-24 16:48:00|347.24|344.84|347.49|345.09|347.49|345.09|347.24|344.84|0
1656089290000|2022-06-24 16:48:10|347.36|344.96|347.36|344.96|347.36|344.96|347.36|344.96|0
1656089300000|2022-06-24 16:48:20|347.24|344.84|347.24|344.84|347.24|344.84|347.11|344.71|0
1656089310000|2022-06-24 16:48:30|346.99|344.59|346.74|344.34|346.99|344.59|346.74|344.34|0
1656089320000|2022-06-24 16:48:40|346.61|344.21|346.74|344.34|346.74|344.34|346.61|344.21|0
1656089330000|2022-06-24 16:48:50|346.61|344.21|346.74|344.34|346.86|344.46|346.61|344.21|0
1656089340000|2022-06-24 16:49:00|346.61|344.21|346.86|344.46|346.86|344.46|346.61|344.21|0
1656089350000|2022-06-24 16:49:10|346.8|344.4|346.74|344.34|346.8|344.4|346.74|344.34|0
1656089360000|2022-06-24 16:49:20|346.86|344.46|346.86|344.46|346.99|344.59|346.86|344.46|0
1656089370000|2022-06-24 16:49:30|346.74|344.34|346.99|344.59|346.99|344.59|346.74|344.34|0
1656089380000|2022-06-24 16:49:40|346.74|344.34|346.61|344.21|346.74|344.34|346.61|344.21|0
1656089390000|2022-06-24 16:49:50|346.49|344.09|346.61|344.21|346.61|344.21|346.49|344.09|0
1656089400000|2022-06-24 16:50:00|346.36|343.96|346.61|344.21|346.61|344.21|346.36|343.96|0
1656089410000|2022-06-24 16:50:10|346.74|344.34|346.49|344.09|346.74|344.34|346.49|344.09|0
1656089420000|2022-06-24 16:50:20|346.61|344.21|346.61|344.21|346.61|344.21|346.55|344.15|0
1656089430000|2022-06-24 16:50:30|346.49|344.09|346.61|344.21|346.74|344.34|346.49|344.09|0
1656089440000|2022-06-24 16:50:40|346.74|344.34|346.61|344.21|346.74|344.34|346.61|344.21|0
1656089450000|2022-06-24 16:50:50|346.49|344.09|346.11|343.71|346.49|344.09|346.11|343.71|0
1656089460000|2022-06-24 16:51:00|345.99|343.59|346.24|343.84|346.24|343.84|345.99|343.59|0
1656089470000|2022-06-24 16:51:10|346.11|343.71|346.11|343.71|346.11|343.71|345.99|343.59|0
1656089480000|2022-06-24 16:51:20|346.24|343.84|346.24|343.84|346.24|343.84|346.24|343.84|0
1656089490000|2022-06-24 16:51:30|345.99|343.59|346.11|343.71|346.11|343.71|345.99|343.59|0
1656089500000|2022-06-24 16:51:40|346.36|343.96|345.99|343.59|346.36|343.96|345.99|343.59|0
1656089510000|2022-06-24 16:51:50|346.11|343.71|346.11|343.71|346.11|343.71|346.11|343.71|0
1656089520000|2022-06-24 16:52:00|345.99|343.59|345.99|343.59|346.11|343.71|345.99|343.59|0
1656089530000|2022-06-24 16:52:10|346.11|343.71|346.24|343.84|346.24|343.84|346.11|343.71|0
1656089540000|2022-06-24 16:52:20|346.36|343.96|346.11|343.71|346.36|343.96|346.11|343.71|0
1656089550000|2022-06-24 16:52:30|345.99|343.59|346.11|343.71|346.11|343.71|345.99|343.59|0
1656089560000|2022-06-24 16:52:40|345.99|343.59|346.24|343.84|346.24|343.84|345.99|343.59|0
1656089570000|2022-06-24 16:52:50|346.36|343.96|346.55|344.15|346.55|344.15|346.36|343.96|0
1656089580000|2022-06-24 16:53:00|346.86|344.46|346.86|344.46|346.86|344.46|346.8|344.4|0
1656089590000|2022-06-24 16:53:10|346.74|344.34|346.86|344.46|346.86|344.46|346.61|344.21|0
1656089600000|2022-06-24 16:53:20|346.74|344.34|346.74|344.34|346.86|344.46|346.74|344.34|0
1656089610000|2022-06-24 16:53:30|346.61|344.21|346.61|344.21|346.61|344.21|346.61|344.21|0
1656089620000|2022-06-24 16:53:40|346.49|344.09|346.36|343.96|346.49|344.09|346.36|343.96|0
1656089630000|2022-06-24 16:53:50|346.24|343.84|346.24|343.84|346.24|343.84|346.24|343.84|0
1656089640000|2022-06-24 16:54:00|346.11|343.71|345.86|343.46|346.11|343.71|345.86|343.46|0
1656089650000|2022-06-24 16:54:10|345.99|343.59|345.86|343.46|345.99|343.59|345.86|343.46|0
1656089660000|2022-06-24 16:54:20|345.99|343.59|345.99|343.59|345.99|343.59|345.86|343.46|0
1656089670000|2022-06-24 16:54:30|346.11|343.71|345.74|343.34|346.11|343.71|345.74|343.34|0
1656089680000|2022-06-24 16:54:40|345.61|343.21|345.49|343.09|345.61|343.21|345.49|343.09|0
1656089690000|2022-06-24 16:54:50|345.61|343.21|345.49|343.09|345.61|343.21|345.49|343.09|0
1656089700000|2022-06-24 16:55:00|345.36|342.96|345.49|343.09|345.49|343.09|345.36|342.96|0
1656089710000|2022-06-24 16:55:10|345.74|343.34|345.74|343.34|345.74|343.34|345.61|343.21|0
1656089720000|2022-06-24 16:55:20|345.86|343.46|345.86|343.46|345.86|343.46|345.74|343.34|0
1656089730000|2022-06-24 16:55:30|345.74|343.34|345.49|343.09|345.74|343.34|345.49|343.09|0
1656089740000|2022-06-24 16:55:40|345.61|343.21|345.61|343.21|345.61|343.21|345.61|343.21|0
1656089750000|2022-06-24 16:55:50|345.49|343.09|345.24|342.84|345.49|343.09|345.24|342.84|0
1656089760000|2022-06-24 16:56:00|345.36|342.96|345.49|343.09|345.49|343.09|345.36|342.96|0
1656089770000|2022-06-24 16:56:10|345.36|342.96|345.24|342.84|345.36|342.96|345.24|342.84|0
1656089780000|2022-06-24 16:56:20|345.11|342.71|345.11|342.71|345.24|342.84|345.11|342.71|0
1656089790000|2022-06-24 16:56:30|345.24|342.84|345.24|342.84|345.36|342.96|345.24|342.84|0
1656089800000|2022-06-24 16:56:40|345.11|342.71|345.24|342.84|345.36|342.96|345.11|342.71|0
1656089810000|2022-06-24 16:56:50|345.36|342.96|345.36|342.96|345.36|342.96|345.24|342.84|0
1656089820000|2022-06-24 16:57:00|345.24|342.84|345.24|342.84|345.24|342.84|345.24|342.84|0
1656089830000|2022-06-24 16:57:10|345.36|342.96|345.49|343.09|345.49|343.09|345.36|342.96|0
1656089840000|2022-06-24 16:57:20|345.36|342.96|345.49|343.09|345.49|343.09|345.36|342.96|0
1656089850000|2022-06-24 16:57:30|345.36|342.96|345.61|343.21|345.61|343.21|345.36|342.96|0
1656089860000|2022-06-24 16:57:40|345.86|343.46|345.86|343.46|345.86|343.46|345.86|343.46|0
1656089870000|2022-06-24 16:57:50|345.74|343.34|345.74|343.34|345.74|343.34|345.61|343.21|0
1656089880000|2022-06-24 16:58:00|345.61|343.21|345.74|343.34|345.74|343.34|345.61|343.21|0
1656089890000|2022-06-24 16:58:10|345.61|343.21|345.36|342.96|345.61|343.21|345.36|342.96|0
1656089900000|2022-06-24 16:58:20|345.24|342.84|345.11|342.71|345.24|342.84|345.11|342.71|0
1656089910000|2022-06-24 16:58:30|344.99|342.59|344.87|342.47|344.99|342.59|344.87|342.47|0
1656089920000|2022-06-24 16:58:40|344.74|342.34|344.62|342.22|344.74|342.34|344.62|342.22|0
1656089930000|2022-06-24 16:58:50|344.74|342.34|344.99|342.59|345.11|342.71|344.74|342.34|0
1656089940000|2022-06-24 16:59:00|344.86|342.46|344.86|342.46|344.86|342.46|344.86|342.46|0
1656089950000|2022-06-24 16:59:10|345.11|342.71|345.11|342.71|345.11|342.71|344.99|342.59|0
1656089960000|2022-06-24 16:59:20|344.99|342.59|345.24|342.84|345.24|342.84|344.99|342.59|0
1656089970000|2022-06-24 16:59:30|345.11|342.71|345.11|342.71|345.11|342.71|344.99|342.59|0
1656089980000|2022-06-24 16:59:40|344.99|342.59|344.99|342.59|344.99|342.59|344.99|342.59|0
1656089990000|2022-06-24 16:59:50|345.11|342.71|344.99|342.59|345.11|342.71|344.99|342.59|0
1656090000000|2022-06-24 17:00:00|345.11|342.71|345.49|343.09|345.49|343.09|345.11|342.71|0
1656090010000|2022-06-24 17:00:10|345.74|343.34|345.49|343.09|345.74|343.34|345.49|343.09|0
1656090020000|2022-06-24 17:00:20|345.24|342.84|345.24|342.84|345.24|342.84|345.11|342.71|0
1656090030000|2022-06-24 17:00:30|345.11|342.71|344.74|342.34|345.11|342.71|344.74|342.34|0
1656090040000|2022-06-24 17:00:40|344.86|342.46|344.74|342.34|344.99|342.59|344.74|342.34|0
1656090050000|2022-06-24 17:00:50|344.86|342.46|344.74|342.34|344.86|342.46|344.74|342.34|0
1656090060000|2022-06-24 17:01:00|344.86|342.46|344.74|342.34|344.86|342.46|344.74|342.34|0
1656090070000|2022-06-24 17:01:10|344.62|342.22|344.49|342.09|344.62|342.22|344.49|342.09|0
1656090080000|2022-06-24 17:01:20|344.62|342.22|344.62|342.22|344.62|342.22|344.62|342.22|0
1656090090000|2022-06-24 17:01:30|344.24|341.84|344.49|342.09|344.49|342.09|344.24|341.84|0
1656090100000|2022-06-24 17:01:40|344.37|341.97|344.37|341.97|344.37|341.97|344.37|341.97|0
1656090110000|2022-06-24 17:01:50|344.24|341.84|344.37|341.97|344.37|341.97|344.24|341.84|0
1656090120000|2022-06-24 17:02:00|344.49|342.09|344.49|342.09|344.62|342.22|344.49|342.09|0
1656090130000|2022-06-24 17:02:10|344.74|342.34|344.86|342.46|344.86|342.46|344.74|342.34|0
1656090140000|2022-06-24 17:02:20|344.99|342.59|344.61|342.21|344.99|342.59|344.61|342.21|0
1656090150000|2022-06-24 17:02:30|344.37|341.97|344.24|341.84|344.37|341.97|344.24|341.84|0
1656090160000|2022-06-24 17:02:40|344.37|341.97|344.24|341.84|344.37|341.97|344.12|341.72|0
1656090170000|2022-06-24 17:02:50|344.12|341.72|343.75|341.35|344.12|341.72|343.75|341.35|0
1656090180000|2022-06-24 17:03:00|343.87|341.47|343.62|341.22|343.87|341.47|343.62|341.22|0
1656090190000|2022-06-24 17:03:10|343.75|341.35|343.5|341.1|343.75|341.35|343.5|341.1|0
1656090200000|2022-06-24 17:03:20|343.62|341.22|343.5|341.1|343.62|341.22|343.5|341.1|0
1656090210000|2022-06-24 17:03:30|343.37|340.97|343.37|340.97|343.37|340.97|343.37|340.97|0
1656090230000|2022-06-24 17:03:50|343.5|341.1|343.5|341.1|343.62|341.22|343.5|341.1|0
1656090240000|2022-06-24 17:04:00|343.62|341.22|343.62|341.22|343.62|341.22|343.62|341.22|0
1656090250000|2022-06-24 17:04:10|343.75|341.35|343.87|341.47|344.24|341.84|343.75|341.35|0
1656090260000|2022-06-24 17:04:20|344.12|341.72|343.99|341.59|344.24|341.84|343.99|341.59|0
1656090270000|2022-06-24 17:04:30|344.12|341.72|344.12|341.72|344.24|341.84|344.12|341.72|0
1656090280000|2022-06-24 17:04:40|343.99|341.59|344.24|341.84|344.24|341.84|343.99|341.59|0
1656090290000|2022-06-24 17:04:50|344.12|341.72|344.12|341.72|344.12|341.72|343.99|341.59|0
1656090300000|2022-06-24 17:05:00|343.99|341.59|343.87|341.47|343.99|341.59|343.87|341.47|0
1656090310000|2022-06-24 17:05:10|344.37|341.97|344.37|341.97|344.37|341.97|344.24|341.84|0
1656090320000|2022-06-24 17:05:20|344.49|342.09|344.61|342.21|344.74|342.34|344.49|342.09|0
1656090330000|2022-06-24 17:05:30|344.49|342.09|344.86|342.46|344.86|342.46|344.49|342.09|0
1656090340000|2022-06-24 17:05:40|344.74|342.34|344.49|342.09|344.74|342.34|344.49|342.09|0
1656090350000|2022-06-24 17:05:50|344.61|342.21|344.49|342.09|344.61|342.21|344.49|342.09|0
1656090360000|2022-06-24 17:06:00|344.37|341.97|344.86|342.46|344.86|342.46|344.37|341.97|0
1656090370000|2022-06-24 17:06:10|344.99|342.59|345.11|342.71|345.11|342.71|344.86|342.46|0
1656090380000|2022-06-24 17:06:20|345.24|342.84|344.86|342.46|345.24|342.84|344.86|342.46|0
1656090390000|2022-06-24 17:06:30|344.74|342.34|344.74|342.34|344.74|342.34|344.74|342.34|0
1656090400000|2022-06-24 17:06:40|344.61|342.21|344.74|342.34|344.74|342.34|344.49|342.09|0
1656090410000|2022-06-24 17:06:50|344.49|342.09|344.36|341.96|344.49|342.09|344.36|341.96|0
1656090420000|2022-06-24 17:07:00|344.24|341.84|343.87|341.47|344.24|341.84|343.87|341.47|0
1656090430000|2022-06-24 17:07:10|344.12|341.72|343.87|341.47|344.12|341.72|343.87|341.47|0
1656090440000|2022-06-24 17:07:20|343.99|341.59|343.74|341.34|343.99|341.59|343.74|341.34|0
1656090450000|2022-06-24 17:07:30|343.87|341.47|343.87|341.47|343.87|341.47|343.87|341.47|0
1656090470000|2022-06-24 17:07:50|343.74|341.34|343.74|341.34|343.74|341.34|343.74|341.34|0
1656090480000|2022-06-24 17:08:00|343.87|341.47|343.87|341.47|343.87|341.47|343.87|341.47|0
1656090490000|2022-06-24 17:08:10|343.74|341.34|343.99|341.59|344.12|341.72|343.74|341.34|0
1656090500000|2022-06-24 17:08:20|344.12|341.72|344.24|341.84|344.24|341.84|344.12|341.72|0
1656090510000|2022-06-24 17:08:30|344.36|341.96|344.61|342.21|344.61|342.21|344.36|341.96|0
1656090520000|2022-06-24 17:08:40|344.49|342.09|344.24|341.84|344.49|342.09|344.24|341.84|0
1656090530000|2022-06-24 17:08:50|344.36|341.96|344.36|341.96|344.36|341.96|344.24|341.84|0
1656090540000|2022-06-24 17:09:00|344.24|341.84|344.36|341.96|344.36|341.96|344.24|341.84|0
1656090550000|2022-06-24 17:09:10|344.49|342.09|344.3|341.9|344.61|342.21|344.3|341.9|0
1656090560000|2022-06-24 17:09:20|343.99|341.59|344.12|341.72|344.24|341.84|343.99|341.59|0
1656090570000|2022-06-24 17:09:30|343.99|341.59|343.99|341.59|344.06|341.66|343.99|341.59|0
1656090580000|2022-06-24 17:09:40|344.12|341.72|343.99|341.59|344.12|341.72|343.99|341.59|0
1656090590000|2022-06-24 17:09:50|344.24|341.84|344.36|341.96|344.49|342.09|344.24|341.84|0
1656090600000|2022-06-24 17:10:00|344.24|341.84|344.12|341.72|344.24|341.84|344.12|341.72|0
1656090610000|2022-06-24 17:10:10|343.87|341.47|344.12|341.72|344.12|341.72|343.87|341.47|0
1656090620000|2022-06-24 17:10:20|343.99|341.59|343.87|341.47|343.99|341.59|343.87|341.47|0
1656090630000|2022-06-24 17:10:30|343.74|341.34|343.62|341.22|343.74|341.34|343.62|341.22|0
1656090640000|2022-06-24 17:10:40|343.49|341.09|343.49|341.09|343.49|341.09|343.37|340.97|0
1656090650000|2022-06-24 17:10:50|343.62|341.22|343.62|341.22|343.62|341.22|343.62|341.22|0
1656090660000|2022-06-24 17:11:00|343.49|341.09|343.49|341.09|343.62|341.22|343.49|341.09|0
1656090670000|2022-06-24 17:11:10|343.37|340.97|343.25|340.85|343.37|340.97|343.25|340.85|0
1656090680000|2022-06-24 17:11:20|343.37|340.97|343.37|340.97|343.37|340.97|343.25|340.85|0
1656090690000|2022-06-24 17:11:30|343.25|340.85|343.37|340.97|343.37|340.97|343.25|340.85|0
1656090700000|2022-06-24 17:11:40|343.25|340.85|343.25|340.85|343.25|340.85|343.25|340.85|0
1656090710000|2022-06-24 17:11:50|343.37|340.97|343.37|340.97|343.37|340.97|343.37|340.97|0
1656090720000|2022-06-24 17:12:00|343.49|341.09|343.37|340.97|343.49|341.09|343.37|340.97|0
1656090730000|2022-06-24 17:12:10|343.49|341.09|343.25|340.85|343.49|341.09|343.25|340.85|0
1656090750000|2022-06-24 17:12:30|343.12|340.72|343.12|340.72|343.12|340.72|343.12|340.72|0
1656090760000|2022-06-24 17:12:40|343.25|340.85|343.49|341.09|343.49|341.09|343.25|340.85|0
1656090770000|2022-06-24 17:12:50|343.37|340.97|343.49|341.09|343.49|341.09|343.37|340.97|0
1656090780000|2022-06-24 17:13:00|343.62|341.22|343.62|341.22|343.62|341.22|343.62|341.22|0
1656090790000|2022-06-24 17:13:10|343.49|341.09|343.62|341.22|343.62|341.22|343.49|341.09|0
1656090800000|2022-06-24 17:13:20|343.49|341.09|343.37|340.97|343.49|341.09|343.37|340.97|0
1656090810000|2022-06-24 17:13:30|343.25|340.85|343.25|340.85|343.25|340.85|343.25|340.85|0
1656090830000|2022-06-24 17:13:50|343.37|340.97|343.37|340.97|343.37|340.97|343.37|340.97|0
1656090840000|2022-06-24 17:14:00|343.25|340.85|343.25|340.85|343.25|340.85|343.25|340.85|0
1656090850000|2022-06-24 17:14:10|343.12|340.72|343.12|340.72|343.25|340.85|343.12|340.72|0
1656090860000|2022-06-24 17:14:20|343.25|340.85|343.37|340.97|343.37|340.97|343.25|340.85|0
1656090870000|2022-06-24 17:14:30|343.25|340.85|343.25|340.85|343.25|340.85|343.25|340.85|0
1656090890000|2022-06-24 17:14:50|343.12|340.72|343.12|340.72|343.12|340.72|343.12|340.72|0
1656090900000|2022-06-24 17:15:00|343.25|340.85|343.62|341.22|343.62|341.22|343.25|340.85|0
1656090910000|2022-06-24 17:15:10|343.74|341.34|343.86|341.46|343.86|341.46|343.74|341.34|0
1656090920000|2022-06-24 17:15:20|344.11|341.71|344.59|342.19|344.59|342.19|343.99|341.59|0
1656090930000|2022-06-24 17:15:30|345.26|342.86|345.64|343.24|345.64|343.24|345.26|342.86|0
1656090940000|2022-06-24 17:15:40|345.33|342.93|345.39|342.99|345.39|342.99|345.33|342.93|0
1656090950000|2022-06-24 17:15:50|345.51|343.11|345.39|342.99|345.51|343.11|345.39|342.99|0
1656090960000|2022-06-24 17:16:00|345.26|342.86|345.14|342.74|345.26|342.86|345.14|342.74|0
1656090970000|2022-06-24 17:16:10|345.08|342.68|345.26|342.86|345.51|343.11|345.08|342.68|0
1656090980000|2022-06-24 17:16:20|345.39|342.99|345.39|342.99|345.39|342.99|345.26|342.86|0
1656090990000|2022-06-24 17:16:30|345.26|342.86|345.26|342.86|345.26|342.86|345.26|342.86|0
1656091000000|2022-06-24 17:16:40|345.14|342.74|345.14|342.74|345.26|342.86|345.14|342.74|0
1656091010000|2022-06-24 17:16:50|345.26|342.86|345.14|342.74|345.26|342.86|345.14|342.74|0
1656091020000|2022-06-24 17:17:00|345.02|342.62|345.14|342.74|345.26|342.86|345.02|342.62|0
1656091030000|2022-06-24 17:17:10|345.26|342.86|345.51|343.11|345.51|343.11|345.26|342.86|0
1656091040000|2022-06-24 17:17:20|345.39|342.99|345.51|343.11|345.51|343.11|345.39|342.99|0
1656091050000|2022-06-24 17:17:30|345.39|342.99|345.39|342.99|345.51|343.11|345.39|342.99|0
1656091060000|2022-06-24 17:17:40|345.14|342.74|345.39|342.99|345.39|342.99|345.14|342.74|0
1656091070000|2022-06-24 17:17:50|345.51|343.11|345.51|343.11|345.64|343.24|345.51|343.11|0
1656091080000|2022-06-24 17:18:00|345.64|343.24|345.64|343.24|345.64|343.24|345.64|343.24|0
1656091090000|2022-06-24 17:18:10|345.76|343.36|345.64|343.24|345.76|343.36|345.64|343.24|0
1656091100000|2022-06-24 17:18:20|345.51|343.11|345.88|343.48|345.88|343.48|345.51|343.11|0
1656091110000|2022-06-24 17:18:30|346.01|343.61|346.01|343.61|346.01|343.61|345.88|343.48|0
1656091120000|2022-06-24 17:18:40|346.13|343.73|346.01|343.61|346.13|343.73|345.88|343.48|0
1656091130000|2022-06-24 17:18:50|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1656091140000|2022-06-24 17:19:00|345.76|343.36|345.76|343.36|345.76|343.36|345.64|343.24|0
1656091150000|2022-06-24 17:19:10|345.64|343.24|346.13|343.73|346.13|343.73|345.64|343.24|0
1656091160000|2022-06-24 17:19:20|346.01|343.61|345.88|343.48|346.13|343.73|345.88|343.48|0
1656091170000|2022-06-24 17:19:30|346.01|343.61|346.13|343.73|346.13|343.73|346.01|343.61|0
1656091180000|2022-06-24 17:19:40|346.26|343.86|346.26|343.86|346.26|343.86|346.26|343.86|0
1656091190000|2022-06-24 17:19:50|346.38|343.98|346.5|344.1|346.63|344.23|346.38|343.98|0
1656091200000|2022-06-24 17:20:00|346.38|343.98|346.5|344.1|346.5|344.1|346.38|343.98|0
1656091210000|2022-06-24 17:20:10|346.38|343.98|346.63|344.23|346.63|344.23|346.38|343.98|0
1656091220000|2022-06-24 17:20:20|346.75|344.35|346.88|344.48|346.88|344.48|346.75|344.35|0
1656091230000|2022-06-24 17:20:30|346.75|344.35|346.88|344.48|346.88|344.48|346.75|344.35|0
1656091240000|2022-06-24 17:20:40|347|344.6|347.13|344.73|347.13|344.73|347|344.6|0
1656091250000|2022-06-24 17:20:50|347|344.6|346.88|344.48|347|344.6|346.75|344.35|0
1656091260000|2022-06-24 17:21:00|346.75|344.35|346.63|344.23|346.75|344.35|346.5|344.1|0
1656091270000|2022-06-24 17:21:10|346.5|344.1|346.38|343.98|346.5|344.1|346.38|343.98|0
1656091280000|2022-06-24 17:21:20|346.26|343.86|346.26|343.86|346.26|343.86|346.26|343.86|0
1656091290000|2022-06-24 17:21:30|346.2|343.8|346.63|344.23|346.63|344.23|346.13|343.73|0
1656091300000|2022-06-24 17:21:40|346.5|344.1|346.13|343.73|346.5|344.1|346.13|343.73|0
1656091310000|2022-06-24 17:21:50|346.01|343.61|346.13|343.73|346.13|343.73|346.01|343.61|0
1656091320000|2022-06-24 17:22:00|346.26|343.86|346.26|343.86|346.38|343.98|346.26|343.86|0
1656091330000|2022-06-24 17:22:10|346.25|343.85|346.13|343.73|346.25|343.85|346.13|343.73|0
1656091340000|2022-06-24 17:22:20|346.01|343.61|346.01|343.61|346.13|343.73|346.01|343.61|0
1656091350000|2022-06-24 17:22:30|345.88|343.48|345.88|343.48|346.13|343.73|345.88|343.48|0
1656091360000|2022-06-24 17:22:40|345.76|343.36|345.76|343.36|345.76|343.36|345.76|343.36|0
1656091370000|2022-06-24 17:22:50|346.01|343.61|346.38|343.98|346.38|343.98|346.01|343.61|0
1656091380000|2022-06-24 17:23:00|346.5|344.1|346.25|343.85|346.5|344.1|346.25|343.85|0
1656091390000|2022-06-24 17:23:10|346.38|343.98|346.57|344.17|346.57|344.17|346.38|343.98|0
1656091400000|2022-06-24 17:23:20|346.63|344.23|346.5|344.1|346.63|344.23|346.5|344.1|0
1656091410000|2022-06-24 17:23:30|346.38|343.98|346.5|344.1|346.5|344.1|346.38|343.98|0
1656091430000|2022-06-24 17:23:50|346.63|344.23|346.75|344.35|346.75|344.35|346.63|344.23|0
1656091440000|2022-06-24 17:24:00|346.88|344.48|346.63|344.23|346.88|344.48|346.63|344.23|0
1656091450000|2022-06-24 17:24:10|346.75|344.35|346.69|344.29|346.75|344.35|346.63|344.23|0
1656091460000|2022-06-24 17:24:20|346.63|344.23|346.63|344.23|346.63|344.23|346.63|344.23|0
1656091470000|2022-06-24 17:24:30|346.5|344.1|346.5|344.1|346.5|344.1|346.5|344.1|0
1656091480000|2022-06-24 17:24:40|346.63|344.23|346.63|344.23|346.63|344.23|346.63|344.23|0
1656091490000|2022-06-24 17:24:50|346.5|344.1|346.38|343.98|346.5|344.1|346.38|343.98|0
1656091500000|2022-06-24 17:25:00|346.5|344.1|346.5|344.1|346.63|344.23|346.5|344.1|0
1656091510000|2022-06-24 17:25:10|346.38|343.98|346.38|343.98|346.38|343.98|346.38|343.98|0
1656091520000|2022-06-24 17:25:20|346.25|343.85|346.5|344.1|346.63|344.23|346.25|343.85|0
1656091530000|2022-06-24 17:25:30|346.38|343.98|346.5|344.1|346.5|344.1|346.38|343.98|0
1656091540000|2022-06-24 17:25:40|346.63|344.23|346.75|344.35|346.75|344.35|346.63|344.23|0
1656091550000|2022-06-24 17:25:50|347|344.6|347|344.6|347|344.6|347|344.6|0
1656091560000|2022-06-24 17:26:00|346.75|344.35|346.75|344.35|346.88|344.48|346.75|344.35|0
1656091570000|2022-06-24 17:26:10|346.82|344.42|346.88|344.48|346.88|344.48|346.63|344.23|0
1656091590000|2022-06-24 17:26:30|347|344.6|347.12|344.72|347.12|344.72|347|344.6|0
1656091600000|2022-06-24 17:26:40|347|344.6|347|344.6|347|344.6|347|344.6|0
1656091610000|2022-06-24 17:26:50|347.12|344.72|347|344.6|347.12|344.72|347|344.6|0
1656091620000|2022-06-24 17:27:00|346.88|344.48|346.75|344.35|346.88|344.48|346.75|344.35|0
1656091630000|2022-06-24 17:27:10|346.63|344.23|346.25|343.85|346.63|344.23|346.25|343.85|0
1656091640000|2022-06-24 17:27:20|346.13|343.73|346.13|343.73|346.13|343.73|346.13|343.73|0
1656091650000|2022-06-24 17:27:30|346|343.6|346|343.6|346.13|343.73|346|343.6|0
1656091660000|2022-06-24 17:27:40|346.13|343.73|346|343.6|346.13|343.73|346|343.6|0
1656091670000|2022-06-24 17:27:50|346.13|343.73|346.5|344.1|346.5|344.1|346.13|343.73|0
1656091680000|2022-06-24 17:28:00|346.38|343.98|346.25|343.85|346.38|343.98|346.13|343.73|0
1656091690000|2022-06-24 17:28:10|346.13|343.73|346.25|343.85|346.38|343.98|346.13|343.73|0
1656091700000|2022-06-24 17:28:20|346.13|343.73|346.13|343.73|346.13|343.73|346.13|343.73|0
1656091710000|2022-06-24 17:28:30|346.25|343.85|346.25|343.85|346.25|343.85|346.25|343.85|0
1656091720000|2022-06-24 17:28:40|346.13|343.73|346.25|343.85|346.25|343.85|346.13|343.73|0
1656091730000|2022-06-24 17:28:50|346.38|343.98|346.5|344.1|346.5|344.1|346.38|343.98|0
1656091740000|2022-06-24 17:29:00|346.38|343.98|346.38|343.98|346.63|344.23|346.38|343.98|0
1656091750000|2022-06-24 17:29:10|346.25|343.85|346.25|343.85|346.25|343.85|346|343.6|0
1656091760000|2022-06-24 17:29:20|346.38|343.98|346|343.6|346.38|343.98|346|343.6|0
1656091770000|2022-06-24 17:29:30|346.13|343.73|346|343.6|346.13|343.73|346|343.6|0
1656091780000|2022-06-24 17:29:40|345.88|343.48|346|343.6|346|343.6|345.88|343.48|0
1656091790000|2022-06-24 17:29:50|346.38|343.98|346.38|343.98|346.38|343.98|346.38|343.98|0
1656091800000|2022-06-24 17:30:00|346.25|343.85|346.87|344.47|347|344.6|346.25|343.85|0
1656091810000|2022-06-24 17:30:10|347.12|344.72|347|344.6|347.37|344.97|347|344.6|0
1656091820000|2022-06-24 17:30:20|346.75|344.35|346.38|343.98|346.75|344.35|346.38|343.98|0
1656091830000|2022-06-24 17:30:30|346.25|343.85|346|343.6|346.25|343.85|346|343.6|0
1656091840000|2022-06-24 17:30:40|345.88|343.48|345.88|343.48|346|343.6|345.88|343.48|0
1656091850000|2022-06-24 17:30:50|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1656091860000|2022-06-24 17:31:00|345.88|343.48|346.13|343.73|346.13|343.73|345.88|343.48|0
1656091870000|2022-06-24 17:31:10|346.25|343.85|346.13|343.73|346.25|343.85|346.13|343.73|0
1656091880000|2022-06-24 17:31:20|346.25|343.85|346|343.6|346.25|343.85|346|343.6|0
1656091890000|2022-06-24 17:31:30|345.88|343.48|345.88|343.48|346|343.6|345.88|343.48|0
1656091900000|2022-06-24 17:31:40|345.75|343.35|345.63|343.23|345.75|343.35|345.63|343.23|0
1656091910000|2022-06-24 17:31:50|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1656091920000|2022-06-24 17:32:00|345.75|343.35|345.63|343.23|345.75|343.35|345.63|343.23|0
1656091930000|2022-06-24 17:32:10|345.75|343.35|345.88|343.48|345.88|343.48|345.75|343.35|0
1656091940000|2022-06-24 17:32:20|345.75|343.35|346.25|343.85|346.25|343.85|345.75|343.35|0
1656091950000|2022-06-24 17:32:30|346.38|343.98|346.38|343.98|346.5|344.1|346.38|343.98|0
1656091960000|2022-06-24 17:32:40|346.75|344.35|346.94|344.54|346.94|344.54|346.75|344.35|0
1656091970000|2022-06-24 17:32:50|347|344.6|346.87|344.47|347|344.6|346.87|344.47|0
1656091980000|2022-06-24 17:33:00|346.75|344.35|346.62|344.22|346.75|344.35|346.62|344.22|0
1656091990000|2022-06-24 17:33:10|346.75|344.35|346.37|343.97|346.75|344.35|346.37|343.97|0
1656092000000|2022-06-24 17:33:20|346.32|343.92|346.37|343.97|346.37|343.97|346.25|343.85|0
1656092010000|2022-06-24 17:33:30|346.25|343.85|346.25|343.85|346.25|343.85|346.25|343.85|0
1656092020000|2022-06-24 17:33:40|346.37|343.97|346.5|344.1|346.5|344.1|346.37|343.97|0
1656092030000|2022-06-24 17:33:50|346.62|344.22|346.75|344.35|346.75|344.35|346.62|344.22|0
1656092040000|2022-06-24 17:34:00|346.5|344.1|346.37|343.97|346.5|344.1|346.37|343.97|0
1656092060000|2022-06-24 17:34:20|346.25|343.85|346.13|343.73|346.25|343.85|346.13|343.73|0
1656092070000|2022-06-24 17:34:30|346.25|343.85|346.25|343.85|346.25|343.85|346.19|343.79|0
1656092080000|2022-06-24 17:34:40|346.13|343.73|346|343.6|346.13|343.73|346|343.6|0
1656092090000|2022-06-24 17:34:50|346.13|343.73|346.13|343.73|346.13|343.73|346.13|343.73|0
1656092100000|2022-06-24 17:35:00|346|343.6|346.37|343.97|346.37|343.97|346|343.6|0
1656092110000|2022-06-24 17:35:10|346.5|344.1|346.25|343.85|346.5|344.1|346.25|343.85|0
1656092120000|2022-06-24 17:35:20|346.5|344.1|346.62|344.22|346.62|344.22|346.5|344.1|0
1656092130000|2022-06-24 17:35:30|346.75|344.35|346.75|344.35|346.87|344.47|346.75|344.35|0
1656092140000|2022-06-24 17:35:40|346.87|344.47|346.5|344.1|346.87|344.47|346.5|344.1|0
1656092150000|2022-06-24 17:35:50|346.75|344.35|347|344.6|347|344.6|346.75|344.35|0
1656092160000|2022-06-24 17:36:00|346.75|344.35|346.62|344.22|346.87|344.47|346.62|344.22|0
1656092170000|2022-06-24 17:36:10|346.69|344.29|346.5|344.1|346.69|344.29|346.5|344.1|0
1656092180000|2022-06-24 17:36:20|346.56|344.16|346.75|344.35|346.75|344.35|346.5|344.1|0
1656092190000|2022-06-24 17:36:30|346.62|344.22|346.75|344.35|346.75|344.35|346.62|344.22|0
1656092200000|2022-06-24 17:36:40|346.5|344.1|346.37|343.97|346.5|344.1|346.37|343.97|0
1656092210000|2022-06-24 17:36:50|346.5|344.1|346.62|344.22|346.62|344.22|346.5|344.1|0
1656092220000|2022-06-24 17:37:00|346.75|344.35|347|344.6|347|344.6|346.75|344.35|0
1656092230000|2022-06-24 17:37:10|347.12|344.72|347.12|344.72|347.12|344.72|347.12|344.72|0
1656092240000|2022-06-24 17:37:20|347.06|344.66|347.24|344.84|347.24|344.84|347.06|344.66|0
1656092250000|2022-06-24 17:37:30|347.37|344.97|347.37|344.97|347.37|344.97|347.37|344.97|0
1656092260000|2022-06-24 17:37:40|347.49|345.09|347.37|344.97|347.49|345.09|347.37|344.97|0
1656092270000|2022-06-24 17:37:50|347.24|344.84|347.24|344.84|347.37|344.97|347.24|344.84|0
1656092280000|2022-06-24 17:38:00|347.37|344.97|347.24|344.84|347.37|344.97|347.24|344.84|0
1656092290000|2022-06-24 17:38:10|347.12|344.72|347.24|344.84|347.24|344.84|347.12|344.72|0
1656092300000|2022-06-24 17:38:20|347.12|344.72|347.12|344.72|347.12|344.72|346.99|344.59|0
1656092310000|2022-06-24 17:38:30|346.99|344.59|346.87|344.47|346.99|344.59|346.87|344.47|0
1656092320000|2022-06-24 17:38:40|346.75|344.35|346.87|344.47|346.87|344.47|346.75|344.35|0
1656092330000|2022-06-24 17:38:50|346.75|344.35|346.75|344.35|346.75|344.35|346.75|344.35|0
1656092340000|2022-06-24 17:39:00|346.87|344.47|346.75|344.35|346.87|344.47|346.75|344.35|0
1656092350000|2022-06-24 17:39:10|346.87|344.47|346.62|344.22|346.87|344.47|346.62|344.22|0
1656092360000|2022-06-24 17:39:20|346.5|344.1|346.5|344.1|346.5|344.1|346.37|343.97|0
1656092370000|2022-06-24 17:39:30|346.37|343.97|346.5|344.1|346.5|344.1|346.25|343.85|0
1656092380000|2022-06-24 17:39:40|346.62|344.22|346.87|344.47|346.99|344.59|346.62|344.22|0
1656092390000|2022-06-24 17:39:50|346.75|344.35|346.87|344.47|346.87|344.47|346.75|344.35|0
1656092400000|2022-06-24 17:40:00|347.12|344.72|347.12|344.72|347.24|344.84|347.12|344.72|0
1656092410000|2022-06-24 17:40:10|347.24|344.84|347.49|345.09|347.49|345.09|347.24|344.84|0
1656092420000|2022-06-24 17:40:20|347.62|345.22|347.37|344.97|347.62|345.22|347.37|344.97|0
1656092430000|2022-06-24 17:40:30|347.24|344.84|346.99|344.59|347.24|344.84|346.99|344.59|0
1656092440000|2022-06-24 17:40:40|347.12|344.72|347.37|344.97|347.37|344.97|347.12|344.72|0
1656092450000|2022-06-24 17:40:50|347.24|344.84|347.24|344.84|347.37|344.97|347.24|344.84|0
1656092460000|2022-06-24 17:41:00|347.12|344.72|346.87|344.47|347.12|344.72|346.87|344.47|0
1656092470000|2022-06-24 17:41:10|346.62|344.22|346.62|344.22|346.87|344.47|346.62|344.22|0
1656092480000|2022-06-24 17:41:20|346.5|344.1|346.5|344.1|346.5|344.1|346.5|344.1|0
1656092490000|2022-06-24 17:41:30|346.62|344.22|346.5|344.1|346.62|344.22|346.5|344.1|0
1656092500000|2022-06-24 17:41:40|346.74|344.34|346.74|344.34|346.87|344.47|346.74|344.34|0
1656092510000|2022-06-24 17:41:50|346.62|344.22|346.87|344.47|346.87|344.47|346.62|344.22|0
1656092520000|2022-06-24 17:42:00|346.74|344.34|346.62|344.22|346.74|344.34|346.62|344.22|0
1656092530000|2022-06-24 17:42:10|346.74|344.34|346.62|344.22|346.74|344.34|346.62|344.22|0
1656092540000|2022-06-24 17:42:20|346.37|343.97|345.75|343.35|346.37|343.97|345.75|343.35|0
1656092550000|2022-06-24 17:42:30|345.87|343.47|346|343.6|346|343.6|345.87|343.47|0
1656092560000|2022-06-24 17:42:40|346.12|343.72|346|343.6|346.12|343.72|346|343.6|0
1656092570000|2022-06-24 17:42:50|346.12|343.72|346|343.6|346.12|343.72|345.87|343.47|0
1656092580000|2022-06-24 17:43:00|345.75|343.35|345.5|343.1|345.75|343.35|345.5|343.1|0
1656092590000|2022-06-24 17:43:10|345.38|342.98|345.38|342.98|345.38|342.98|345.38|342.98|0
1656092600000|2022-06-24 17:43:20|345.5|343.1|345.5|343.1|345.5|343.1|345.5|343.1|0
1656092610000|2022-06-24 17:43:30|345.63|343.23|345.63|343.23|345.75|343.35|345.63|343.23|0
1656092620000|2022-06-24 17:43:40|345.5|343.1|345.75|343.35|345.75|343.35|345.5|343.1|0
1656092630000|2022-06-24 17:43:50|345.63|343.23|345.5|343.1|345.63|343.23|345.5|343.1|0
1656092640000|2022-06-24 17:44:00|345.38|342.98|345.5|343.1|345.5|343.1|345.38|342.98|0
1656092650000|2022-06-24 17:44:10|345.38|342.98|345.63|343.23|345.63|343.23|345.38|342.98|0
1656092660000|2022-06-24 17:44:20|345.5|343.1|345.38|342.98|345.5|343.1|345.38|342.98|0
1656092670000|2022-06-24 17:44:30|345.5|343.1|345.5|343.1|345.5|343.1|345.38|342.98|0
1656092680000|2022-06-24 17:44:40|345.38|342.98|345.38|342.98|345.5|343.1|345.38|342.98|0
1656092690000|2022-06-24 17:44:50|345.5|343.1|345.75|343.35|345.75|343.35|345.5|343.1|0
1656092700000|2022-06-24 17:45:00|345.87|343.47|345.87|343.47|346|343.6|345.87|343.47|0
1656092710000|2022-06-24 17:45:10|346|343.6|346.12|343.72|346.12|343.72|346|343.6|0
1656092720000|2022-06-24 17:45:20|346.37|343.97|346.49|344.09|346.49|344.09|346.37|343.97|0
1656092730000|2022-06-24 17:45:30|346.37|343.97|346.12|343.72|346.37|343.97|346.12|343.72|0
1656092740000|2022-06-24 17:45:40|346.25|343.85|346|343.6|346.25|343.85|346|343.6|0
1656092750000|2022-06-24 17:45:50|346.12|343.72|346.25|343.85|346.25|343.85|346.12|343.72|0
1656092760000|2022-06-24 17:46:00|346.37|343.97|346.49|344.09|346.49|344.09|346.37|343.97|0
1656092770000|2022-06-24 17:46:10|346.62|344.22|346.49|344.09|346.62|344.22|346.49|344.09|0
1656092780000|2022-06-24 17:46:20|346.62|344.22|346.25|343.85|346.62|344.22|346.25|343.85|0
1656092790000|2022-06-24 17:46:30|346.37|343.97|346.25|343.85|346.37|343.97|346.25|343.85|0
1656092800000|2022-06-24 17:46:40|346.12|343.72|345.87|343.47|346.12|343.72|345.87|343.47|0
1656092810000|2022-06-24 17:46:50|345.62|343.22|345.62|343.22|345.69|343.29|345.62|343.22|0
1656092820000|2022-06-24 17:47:00|345.75|343.35|346.49|344.09|346.49|344.09|345.75|343.35|0
1656092830000|2022-06-24 17:47:10|346.62|344.22|346|343.6|346.62|344.22|346|343.6|0
1656092840000|2022-06-24 17:47:20|346.24|343.84|346|343.6|346.24|343.84|346|343.6|0
1656092850000|2022-06-24 17:47:30|346.37|343.97|346.24|343.84|346.37|343.97|346.24|343.84|0
1656092860000|2022-06-24 17:47:40|346.62|344.22|346.49|344.09|346.62|344.22|346.49|344.09|0
1656092870000|2022-06-24 17:47:50|346.37|343.97|346.37|343.97|346.37|343.97|346.37|343.97|0
1656092880000|2022-06-24 17:48:00|346.49|344.09|346.74|344.34|346.74|344.34|346.49|344.09|0
1656092890000|2022-06-24 17:48:10|346.87|344.47|346.62|344.22|346.87|344.47|346.62|344.22|0
1656092900000|2022-06-24 17:48:20|346.49|344.09|346.37|343.97|346.49|344.09|346.37|343.97|0
1656092910000|2022-06-24 17:48:30|346.49|344.09|346.49|344.09|346.62|344.22|346.49|344.09|0
1656092920000|2022-06-24 17:48:40|346.62|344.22|346.49|344.09|346.62|344.22|346.37|343.97|0
1656092930000|2022-06-24 17:48:50|346.62|344.22|346.62|344.22|346.62|344.22|346.62|344.22|0
1656092940000|2022-06-24 17:49:00|346.74|344.34|346.74|344.34|346.87|344.47|346.74|344.34|0
1656092950000|2022-06-24 17:49:10|346.87|344.47|346.49|344.09|346.87|344.47|346.49|344.09|0
1656092960000|2022-06-24 17:49:20|346.62|344.22|346.49|344.09|346.62|344.22|346.37|343.97|0
1656092970000|2022-06-24 17:49:30|346.62|344.22|346.62|344.22|346.62|344.22|346.62|344.22|0
1656092980000|2022-06-24 17:49:40|346.49|344.09|346.62|344.22|346.62|344.22|346.24|343.84|0
1656092990000|2022-06-24 17:49:50|346.37|343.97|346.62|344.22|346.62|344.22|346.37|343.97|0
1656093000000|2022-06-24 17:50:00|346.49|344.09|346.62|344.22|346.62|344.22|346.37|343.97|0
1656093010000|2022-06-24 17:50:10|346.87|344.47|346.62|344.22|346.87|344.47|346.62|344.22|0
1656093020000|2022-06-24 17:50:20|346.74|344.34|346.87|344.47|346.87|344.47|346.74|344.34|0
1656093030000|2022-06-24 17:50:30|346.62|344.22|346.62|344.22|346.62|344.22|346.62|344.22|0
1656093040000|2022-06-24 17:50:40|346.49|344.09|346.62|344.22|346.62|344.22|346.49|344.09|0
1656093050000|2022-06-24 17:50:50|346.49|344.09|345.87|343.47|346.49|344.09|345.87|343.47|0
1656093060000|2022-06-24 17:51:00|346.12|343.72|346.12|343.72|346.12|343.72|346.12|343.72|0
1656093070000|2022-06-24 17:51:10|345.99|343.59|345.87|343.47|345.99|343.59|345.87|343.47|0
1656093090000|2022-06-24 17:51:30|345.75|343.35|345.87|343.47|345.87|343.47|345.75|343.35|0
1656093100000|2022-06-24 17:51:40|345.99|343.59|346.12|343.72|346.12|343.72|345.99|343.59|0
1656093110000|2022-06-24 17:51:50|346.37|343.97|346.24|343.84|346.37|343.97|346.24|343.84|0
1656093120000|2022-06-24 17:52:00|346.12|343.72|345.99|343.59|346.12|343.72|345.99|343.59|0
1656093130000|2022-06-24 17:52:10|345.87|343.47|345.87|343.47|345.87|343.47|345.87|343.47|0
1656093150000|2022-06-24 17:52:30|345.99|343.59|345.99|343.59|345.99|343.59|345.87|343.47|0
1656093160000|2022-06-24 17:52:40|346.24|343.84|346.24|343.84|346.24|343.84|346.24|343.84|0
1656093170000|2022-06-24 17:52:50|346.12|343.72|345.99|343.59|346.12|343.72|345.99|343.59|0
1656093180000|2022-06-24 17:53:00|345.87|343.47|345.87|343.47|345.87|343.47|345.75|343.35|0
1656093190000|2022-06-24 17:53:10|345.75|343.35|345.87|343.47|345.87|343.47|345.75|343.35|0
1656093200000|2022-06-24 17:53:20|345.99|343.59|345.87|343.47|345.99|343.59|345.87|343.47|0
1656093210000|2022-06-24 17:53:30|345.99|343.59|345.87|343.47|345.99|343.59|345.75|343.35|0
1656093220000|2022-06-24 17:53:40|345.99|343.59|345.99|343.59|345.99|343.59|345.87|343.47|0
1656093230000|2022-06-24 17:53:50|346.24|343.84|346.37|343.97|346.37|343.97|346.24|343.84|0
1656093240000|2022-06-24 17:54:00|346.49|344.09|346.49|344.09|346.49|344.09|346.49|344.09|0
1656093250000|2022-06-24 17:54:10|346.62|344.22|347.05|344.65|347.11|344.71|346.62|344.22|0
1656093260000|2022-06-24 17:54:20|346.99|344.59|347.61|345.21|347.61|345.21|346.99|344.59|0
1656093270000|2022-06-24 17:54:30|347.49|345.09|347.49|345.09|347.49|345.09|347.24|344.84|0
1656093280000|2022-06-24 17:54:40|347.36|344.96|347.61|345.21|347.74|345.34|347.11|344.71|0
1656093290000|2022-06-24 17:54:50|347.49|345.09|347.61|345.21|347.61|345.21|347.49|345.09|0
1656093300000|2022-06-24 17:55:00|347.86|345.46|347.99|345.59|347.99|345.59|347.86|345.46|0
1656093310000|2022-06-24 17:55:10|348.11|345.71|347.86|345.46|348.11|345.71|347.68|345.28|0
1656093320000|2022-06-24 17:55:20|347.74|345.34|347.74|345.34|347.99|345.59|347.74|345.34|0
1656093330000|2022-06-24 17:55:30|347.86|345.46|347.74|345.34|347.86|345.46|347.74|345.34|0
1656093340000|2022-06-24 17:55:40|347.55|345.15|347.74|345.34|347.74|345.34|347.49|345.09|0
1656093350000|2022-06-24 17:55:50|347.61|345.21|347.49|345.09|347.61|345.21|347.49|345.09|0
1656093360000|2022-06-24 17:56:00|347.36|344.96|347.24|344.84|347.36|344.96|347.24|344.84|0
1656093370000|2022-06-24 17:56:10|347.11|344.71|347.49|345.09|347.49|345.09|347.11|344.71|0
1656093390000|2022-06-24 17:56:30|347.36|344.96|346.99|344.59|347.36|344.96|346.86|344.46|0
1656093400000|2022-06-24 17:56:40|346.49|344.09|346.74|344.34|346.74|344.34|346.12|343.72|0
1656093410000|2022-06-24 17:56:50|346.86|344.46|347.11|344.71|347.11|344.71|346.86|344.46|0
1656093420000|2022-06-24 17:57:00|346.86|344.46|346.74|344.34|346.86|344.46|346.74|344.34|0
1656093430000|2022-06-24 17:57:10|346.86|344.46|346.86|344.46|346.99|344.59|346.86|344.46|0
1656093440000|2022-06-24 17:57:20|346.99|344.59|346.74|344.34|346.99|344.59|346.74|344.34|0
1656093450000|2022-06-24 17:57:30|346.61|344.21|346.61|344.21|346.74|344.34|346.61|344.21|0
1656093460000|2022-06-24 17:57:40|346.49|344.09|346.74|344.34|346.74|344.34|346.49|344.09|0
1656093470000|2022-06-24 17:57:50|346.86|344.46|347.11|344.71|347.11|344.71|346.74|344.34|0
1656093480000|2022-06-24 17:58:00|346.99|344.59|347.24|344.84|347.24|344.84|346.99|344.59|0
1656093500000|2022-06-24 17:58:20|347.49|345.09|347.49|345.09|347.61|345.21|347.49|345.09|0
1656093510000|2022-06-24 17:58:30|347|344.6|347|344.6|347.13|344.73|347|344.6|0
1656093520000|2022-06-24 17:58:40|346.88|344.48|347|344.6|347.13|344.73|346.88|344.48|0
1656093530000|2022-06-24 17:58:50|347.13|344.73|347|344.6|347.13|344.73|346.94|344.54|0
1656093540000|2022-06-24 17:59:00|347.13|344.73|347.38|344.98|347.38|344.98|347.13|344.73|0
1656093550000|2022-06-24 17:59:10|347.5|345.1|347.75|345.35|347.75|345.35|347.5|345.1|0
1656093560000|2022-06-24 17:59:20|347.88|345.48|348|345.6|348|345.6|347.88|345.48|0
1656093570000|2022-06-24 17:59:30|347.88|345.48|347.75|345.35|347.88|345.48|347.75|345.35|0
1656093580000|2022-06-24 17:59:40|347.88|345.48|347.38|344.98|347.88|345.48|347.38|344.98|0
1656093590000|2022-06-24 17:59:50|347.25|344.85|347.13|344.73|347.25|344.85|347.13|344.73|0
1656093600000|2022-06-24 18:00:00|347|344.6|346.88|344.48|347|344.6|346.88|344.48|0
1656093610000|2022-06-24 18:00:10|347|344.6|347.25|344.85|347.25|344.85|346.75|344.35|0
1656093620000|2022-06-24 18:00:20|347.13|344.73|347.13|344.73|347.25|344.85|347.13|344.73|0
1656093630000|2022-06-24 18:00:30|347|344.6|347.5|345.1|347.5|345.1|347|344.6|0
1656093640000|2022-06-24 18:00:40|347.38|344.98|347.38|344.98|347.38|344.98|347.38|344.98|0
1656093650000|2022-06-24 18:00:50|347.32|344.92|347.25|344.85|347.38|344.98|347.25|344.85|0
1656093660000|2022-06-24 18:01:00|347.13|344.73|347|344.6|347.25|344.85|347|344.6|0
1656093670000|2022-06-24 18:01:10|346.88|344.48|347.38|344.98|347.5|345.1|346.88|344.48|0
1656093680000|2022-06-24 18:01:20|347.13|344.73|346.88|344.48|347.13|344.73|346.88|344.48|0
1656093690000|2022-06-24 18:01:30|346.75|344.35|346.38|343.98|346.75|344.35|346.38|343.98|0
1656093700000|2022-06-24 18:01:40|346.5|344.1|346.13|343.73|346.5|344.1|346.01|343.61|0
1656093710000|2022-06-24 18:01:50|346.01|343.61|346.75|344.35|346.75|344.35|346.01|343.61|0
1656093720000|2022-06-24 18:02:00|346.63|344.23|346.75|344.35|347|344.6|346.63|344.23|0
1656093730000|2022-06-24 18:02:10|346.88|344.48|346.5|344.1|346.88|344.48|346.5|344.1|0
1656093740000|2022-06-24 18:02:20|346.63|344.23|346.75|344.35|346.75|344.35|346.63|344.23|0
1656093750000|2022-06-24 18:02:30|346.88|344.48|346.63|344.23|346.88|344.48|346.63|344.23|0
1656093760000|2022-06-24 18:02:40|346.5|344.1|346.5|344.1|346.63|344.23|346.5|344.1|0
1656093770000|2022-06-24 18:02:50|346.63|344.23|346.5|344.1|346.63|344.23|346.5|344.1|0
1656093780000|2022-06-24 18:03:00|346.38|343.98|346.5|344.1|346.63|344.23|346.38|343.98|0
1656093790000|2022-06-24 18:03:10|346.63|344.23|347|344.6|347|344.6|346.63|344.23|0
1656093800000|2022-06-24 18:03:20|347.13|344.73|347|344.6|347.13|344.73|346.88|344.48|0
1656093810000|2022-06-24 18:03:30|346.63|344.23|346.75|344.35|346.75|344.35|346.63|344.23|0
1656093820000|2022-06-24 18:03:40|346.63|344.23|346.88|344.48|346.88|344.48|346.63|344.23|0
1656093830000|2022-06-24 18:03:50|346.75|344.35|346.75|344.35|346.75|344.35|346.63|344.23|0
1656093840000|2022-06-24 18:04:00|346.63|344.23|346.5|344.1|346.75|344.35|346.5|344.1|0
1656093850000|2022-06-24 18:04:10|346.63|344.23|347.13|344.73|347.13|344.73|346.63|344.23|0
1656093860000|2022-06-24 18:04:20|347.25|344.85|347|344.6|347.25|344.85|347|344.6|0
1656093870000|2022-06-24 18:04:30|346.88|344.48|347.13|344.73|347.38|344.98|346.88|344.48|0
1656093890000|2022-06-24 18:04:50|347.19|344.79|347.13|344.73|347.19|344.79|347|344.6|0
1656093900000|2022-06-24 18:05:00|347|344.6|347.13|344.73|347.13|344.73|346.94|344.54|0
1656093910000|2022-06-24 18:05:10|347|344.6|347|344.6|347.13|344.73|347|344.6|0
1656093920000|2022-06-24 18:05:20|347.13|344.73|347.07|344.67|347.13|344.73|347.07|344.67|0
1656093930000|2022-06-24 18:05:30|346.75|344.35|346.5|344.1|346.75|344.35|346.5|344.1|0
1656093940000|2022-06-24 18:05:40|346.63|344.23|346.75|344.35|346.88|344.48|346.63|344.23|0
1656093950000|2022-06-24 18:05:50|346.88|344.48|346.88|344.48|347.13|344.73|346.88|344.48|0
1656093960000|2022-06-24 18:06:00|347|344.6|346.75|344.35|347|344.6|346.75|344.35|0
1656093970000|2022-06-24 18:06:10|346.88|344.48|346.75|344.35|346.88|344.48|346.75|344.35|0
1656093980000|2022-06-24 18:06:20|347.13|344.73|347.07|344.67|347.13|344.73|347|344.6|0
1656093990000|2022-06-24 18:06:30|347|344.6|347.13|344.73|347.13|344.73|347|344.6|0
1656094000000|2022-06-24 18:06:40|347|344.6|347|344.6|347|344.6|347|344.6|0
1656094010000|2022-06-24 18:06:50|347.5|345.1|347.75|345.35|347.75|345.35|347.5|345.1|0
1656094020000|2022-06-24 18:07:00|347.87|345.47|347.62|345.22|347.87|345.47|347.62|345.22|0
1656094030000|2022-06-24 18:07:10|347.5|345.1|347.75|345.35|347.87|345.47|347.5|345.1|0
1656094040000|2022-06-24 18:07:20|347.87|345.47|347.87|345.47|348|345.6|347.87|345.47|0
1656094050000|2022-06-24 18:07:30|348|345.6|347.87|345.47|348.12|345.72|347.87|345.47|0
1656094060000|2022-06-24 18:07:40|347.75|345.35|347.5|345.1|347.75|345.35|347.5|345.1|0
1656094070000|2022-06-24 18:07:50|347.44|345.04|347.5|345.1|347.5|345.1|347.44|345.04|0
1656094080000|2022-06-24 18:08:00|347.62|345.22|347.75|345.35|347.75|345.35|347.5|345.1|0
1656094090000|2022-06-24 18:08:10|347.87|345.47|347.87|345.47|347.87|345.47|347.75|345.35|0
1656094100000|2022-06-24 18:08:20|347.75|345.35|347.75|345.35|347.87|345.47|347.75|345.35|0
1656094110000|2022-06-24 18:08:30|347.62|345.22|347.75|345.35|347.75|345.35|347.62|345.22|0
1656094120000|2022-06-24 18:08:40|348|345.6|348|345.6|348|345.6|347.87|345.47|0
1656094130000|2022-06-24 18:08:50|348.12|345.72|348.12|345.72|348.12|345.72|348|345.6|0
1656094140000|2022-06-24 18:09:00|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1656094150000|2022-06-24 18:09:10|347.75|345.35|347.5|345.1|347.75|345.35|347.5|345.1|0
1656094160000|2022-06-24 18:09:20|347.56|345.16|347.5|345.1|347.56|345.16|347.5|345.1|0
1656094170000|2022-06-24 18:09:30|347.62|345.22|347.37|344.97|347.62|345.22|347.37|344.97|0
1656094180000|2022-06-24 18:09:40|347.5|345.1|347.75|345.35|347.75|345.35|347.5|345.1|0
1656094190000|2022-06-24 18:09:50|347.62|345.22|347.5|345.1|347.62|345.22|347.37|344.97|0
1656094200000|2022-06-24 18:10:00|347.37|344.97|346.87|344.47|347.37|344.97|346.87|344.47|0
1656094210000|2022-06-24 18:10:10|347|344.6|347.12|344.72|347.12|344.72|346.87|344.47|0
1656094220000|2022-06-24 18:10:20|347|344.6|347|344.6|347|344.6|346.87|344.47|0
1656094230000|2022-06-24 18:10:30|346.87|344.47|346.87|344.47|346.87|344.47|346.87|344.47|0
1656094240000|2022-06-24 18:10:40|347|344.6|346.87|344.47|347|344.6|346.87|344.47|0
1656094250000|2022-06-24 18:10:50|347|344.6|346.87|344.47|347|344.6|346.87|344.47|0
1656094260000|2022-06-24 18:11:00|346.75|344.35|346.5|344.1|346.75|344.35|346.5|344.1|0
1656094270000|2022-06-24 18:11:10|346.62|344.22|346.75|344.35|346.87|344.47|346.5|344.1|0
1656094280000|2022-06-24 18:11:20|346.87|344.47|346.75|344.35|346.87|344.47|346.75|344.35|0
1656094290000|2022-06-24 18:11:30|346.5|344.1|346.5|344.1|346.62|344.22|346.5|344.1|0
1656094300000|2022-06-24 18:11:40|346.38|343.98|346.13|343.73|346.38|343.98|346.13|343.73|0
1656094310000|2022-06-24 18:11:50|346|343.6|345.75|343.35|346|343.6|345.63|343.23|0
1656094320000|2022-06-24 18:12:00|345.88|343.48|345.88|343.48|346|343.6|345.88|343.48|0
1656094330000|2022-06-24 18:12:10|346.13|343.73|346|343.6|346.13|343.73|346|343.6|0
1656094340000|2022-06-24 18:12:20|345.88|343.48|346.13|343.73|346.13|343.73|345.88|343.48|0
1656094350000|2022-06-24 18:12:30|346|343.6|346.25|343.85|346.25|343.85|346|343.6|0
1656094370000|2022-06-24 18:12:50|346.38|343.98|346.25|343.85|346.38|343.98|346.25|343.85|0
1656094380000|2022-06-24 18:13:00|346.13|343.73|346.38|343.98|346.38|343.98|346.13|343.73|0
1656094390000|2022-06-24 18:13:10|346.5|344.1|346.5|344.1|346.5|344.1|346.5|344.1|0
1656094400000|2022-06-24 18:13:20|346.38|343.98|346.62|344.22|346.62|344.22|346.38|343.98|0
1656094410000|2022-06-24 18:13:30|346.5|344.1|346.37|343.97|346.5|344.1|346.37|343.97|0
1656094420000|2022-06-24 18:13:40|346.25|343.85|346.37|343.97|346.37|343.97|346.25|343.85|0
1656094430000|2022-06-24 18:13:50|346.25|343.85|346.25|343.85|346.25|343.85|346.25|343.85|0
1656094440000|2022-06-24 18:14:00|346.13|343.73|346.25|343.85|346.25|343.85|346.13|343.73|0
1656094450000|2022-06-24 18:14:10|346.13|343.73|346.5|344.1|346.5|344.1|346.13|343.73|0
1656094460000|2022-06-24 18:14:20|346.62|344.22|346.62|344.22|346.62|344.22|346.62|344.22|0
1656094480000|2022-06-24 18:14:40|346.5|344.1|346.25|343.85|346.5|344.1|346.25|343.85|0
1656094490000|2022-06-24 18:14:50|346.37|343.97|346.37|343.97|346.37|343.97|346.37|343.97|0
1656094500000|2022-06-24 18:15:00|346.25|343.85|346.5|344.1|346.5|344.1|346.25|343.85|0
1656094510000|2022-06-24 18:15:10|346.25|343.85|346.25|343.85|346.25|343.85|346.25|343.85|0
1656094520000|2022-06-24 18:15:20|346.13|343.73|345.88|343.48|346.13|343.73|345.88|343.48|0
1656094530000|2022-06-24 18:15:30|345.75|343.35|345.75|343.35|345.75|343.35|345.63|343.23|0
1656094540000|2022-06-24 18:15:40|345.88|343.48|345.5|343.1|345.88|343.48|345.5|343.1|0
1656094550000|2022-06-24 18:15:50|345.38|342.98|345.5|343.1|345.5|343.1|345.38|342.98|0
1656094560000|2022-06-24 18:16:00|345.38|342.98|345.38|342.98|345.38|342.98|345.38|342.98|0
1656094570000|2022-06-24 18:16:10|345.5|343.1|345.88|343.48|345.88|343.48|345.5|343.1|0
1656094580000|2022-06-24 18:16:20|346|343.6|346|343.6|346|343.6|346|343.6|0
1656094590000|2022-06-24 18:16:30|346.25|343.85|345.75|343.35|346.25|343.85|345.75|343.35|0
1656094600000|2022-06-24 18:16:40|345.88|343.48|345.88|343.48|345.88|343.48|345.88|343.48|0
1656094610000|2022-06-24 18:16:50|346|343.6|346.12|343.72|346.12|343.72|346|343.6|0
1656094620000|2022-06-24 18:17:00|346|343.6|346.25|343.85|346.25|343.85|346|343.6|0
1656094630000|2022-06-24 18:17:10|346.31|343.91|346.87|344.47|346.87|344.47|346.31|343.91|0
1656094640000|2022-06-24 18:17:20|346.75|344.35|346.75|344.35|346.75|344.35|346.75|344.35|0
1656094650000|2022-06-24 18:17:30|346.62|344.22|346.62|344.22|346.62|344.22|346.37|343.97|0
1656094660000|2022-06-24 18:17:40|346.5|344.1|346.62|344.22|346.62|344.22|346.5|344.1|0
1656094670000|2022-06-24 18:17:50|346.75|344.35|346.75|344.35|346.75|344.35|346.75|344.35|0
1656094680000|2022-06-24 18:18:00|346.81|344.41|346.62|344.22|346.81|344.41|346.62|344.22|0
1656094690000|2022-06-24 18:18:10|346.5|344.1|346.37|343.97|346.5|344.1|346.37|343.97|0
1656094700000|2022-06-24 18:18:20|346.5|344.1|346.5|344.1|346.5|344.1|346.25|343.85|0
1656094710000|2022-06-24 18:18:30|346.62|344.22|346.5|344.1|346.62|344.22|346.5|344.1|0
1656094720000|2022-06-24 18:18:40|346.37|343.97|346.37|343.97|346.37|343.97|346.37|343.97|0
1656094730000|2022-06-24 18:18:50|346.25|343.85|346.12|343.72|346.37|343.97|346.12|343.72|0
1656094740000|2022-06-24 18:19:00|346.25|343.85|346|343.6|346.25|343.85|346|343.6|0
1656094750000|2022-06-24 18:19:10|345.87|343.47|346|343.6|346|343.6|345.87|343.47|0
1656094760000|2022-06-24 18:19:20|346.12|343.72|346.25|343.85|346.25|343.85|346.12|343.72|0
1656094770000|2022-06-24 18:19:30|346|343.6|346.12|343.72|346.12|343.72|346|343.6|0
1656094780000|2022-06-24 18:19:40|346|343.6|345.87|343.47|346|343.6|345.87|343.47|0
1656094790000|2022-06-24 18:19:50|345.75|343.35|345.87|343.47|345.87|343.47|345.75|343.35|0
1656094800000|2022-06-24 18:20:00|345.75|343.35|345.87|343.47|345.87|343.47|345.63|343.23|0
1656094810000|2022-06-24 18:20:10|345.75|343.35|345.87|343.47|346|343.6|345.75|343.35|0
1656094820000|2022-06-24 18:20:20|345.75|343.35|346.25|343.85|346.25|343.85|345.75|343.35|0
1656094830000|2022-06-24 18:20:30|346|343.6|346.37|343.97|346.37|343.97|346|343.6|0
1656094840000|2022-06-24 18:20:40|346.25|343.85|346.25|343.85|346.25|343.85|346|343.6|0
1656094850000|2022-06-24 18:20:50|346.12|343.72|346.25|343.85|346.25|343.85|346.12|343.72|0
1656094860000|2022-06-24 18:21:00|346.37|343.97|346.25|343.85|346.37|343.97|346.25|343.85|0
1656094870000|2022-06-24 18:21:10|346.37|343.97|346.37|343.97|346.37|343.97|346.37|343.97|0
1656094880000|2022-06-24 18:21:20|346.25|343.85|346.5|344.1|346.5|344.1|346.25|343.85|0
1656094890000|2022-06-24 18:21:30|346.37|343.97|346.12|343.72|346.37|343.97|346.12|343.72|0
1656094900000|2022-06-24 18:21:40|346.25|343.85|346.25|343.85|346.25|343.85|346.12|343.72|0
1656094910000|2022-06-24 18:21:50|346.37|343.97|346.25|343.85|346.37|343.97|346.25|343.85|0
1656094920000|2022-06-24 18:22:00|346.12|343.72|346.12|343.72|346.25|343.85|346.12|343.72|0
1656094930000|2022-06-24 18:22:10|346|343.6|346.12|343.72|346.12|343.72|345.87|343.47|0
1656094940000|2022-06-24 18:22:20|346.37|343.97|346.5|344.1|346.5|344.1|346.37|343.97|0
1656094950000|2022-06-24 18:22:30|346.62|344.22|346.75|344.35|346.75|344.35|346.62|344.22|0
1656094960000|2022-06-24 18:22:40|346.62|344.22|346.74|344.34|346.74|344.34|346.62|344.22|0
1656094970000|2022-06-24 18:22:50|346.62|344.22|347.12|344.72|347.12|344.72|346.62|344.22|0
1656094980000|2022-06-24 18:23:00|346.99|344.59|346.99|344.59|347.12|344.72|346.99|344.59|0
1656094990000|2022-06-24 18:23:10|346.62|344.22|346.74|344.34|346.87|344.47|346.62|344.22|0
1656095000000|2022-06-24 18:23:20|346.62|344.22|346.62|344.22|346.74|344.34|346.62|344.22|0
1656095010000|2022-06-24 18:23:30|346.74|344.34|346.62|344.22|346.74|344.34|346.62|344.22|0
1656095020000|2022-06-24 18:23:40|346.5|344.1|346.37|343.97|346.5|344.1|346.12|343.72|0
1656095030000|2022-06-24 18:23:50|346.25|343.85|346.25|343.85|346.37|343.97|346.25|343.85|0
1656095040000|2022-06-24 18:24:00|346.37|343.97|346.25|343.85|346.37|343.97|346.25|343.85|0
1656095050000|2022-06-24 18:24:10|346.37|343.97|346.37|343.97|346.37|343.97|346.37|343.97|0
1656095060000|2022-06-24 18:24:20|346.5|344.1|346.62|344.22|346.62|344.22|346.5|344.1|0
1656095070000|2022-06-24 18:24:30|346.5|344.1|346.5|344.1|346.5|344.1|346.5|344.1|0
1656095080000|2022-06-24 18:24:40|346.62|344.22|346.74|344.34|346.74|344.34|346.62|344.22|0
1656095090000|2022-06-24 18:24:50|346.62|344.22|346.37|343.97|346.62|344.22|346.37|343.97|0
1656095100000|2022-06-24 18:25:00|346.49|344.09|346.25|343.85|346.49|344.09|346.12|343.72|0
1656095110000|2022-06-24 18:25:10|346.62|344.22|346.49|344.09|346.62|344.22|346.37|343.97|0
1656095120000|2022-06-24 18:25:20|346.12|343.72|346|343.6|346.25|343.85|346|343.6|0
1656095130000|2022-06-24 18:25:30|346.25|343.85|346.49|344.09|346.49|344.09|346.25|343.85|0
1656095140000|2022-06-24 18:25:40|346.62|344.22|346.49|344.09|346.62|344.22|346.49|344.09|0
1656095150000|2022-06-24 18:25:50|346.37|343.97|346.62|344.22|346.62|344.22|346.37|343.97|0
1656095160000|2022-06-24 18:26:00|346.49|344.09|346.37|343.97|346.49|344.09|346.37|343.97|0
1656095170000|2022-06-24 18:26:10|346.25|343.85|346.37|343.97|346.49|344.09|346.25|343.85|0
1656095180000|2022-06-24 18:26:20|346.25|343.85|346.25|343.85|346.25|343.85|346.25|343.85|0
1656095200000|2022-06-24 18:26:40|346.12|343.72|346.12|343.72|346.12|343.72|346.12|343.72|0
1656095210000|2022-06-24 18:26:50|346|343.6|346|343.6|346|343.6|346|343.6|0
1656095220000|2022-06-24 18:27:00|346.12|343.72|346|343.6|346.25|343.85|346|343.6|0
1656095230000|2022-06-24 18:27:10|345.87|343.47|346.12|343.72|346.12|343.72|345.87|343.47|0
1656095240000|2022-06-24 18:27:20|346.19|343.79|346.37|343.97|346.37|343.97|346.19|343.79|0
1656095250000|2022-06-24 18:27:30|346.49|344.09|346.24|343.84|346.49|344.09|346.24|343.84|0
1656095260000|2022-06-24 18:27:40|346.49|344.09|346.12|343.72|346.49|344.09|346.12|343.72|0
1656095270000|2022-06-24 18:27:50|346|343.6|345.87|343.47|346|343.6|345.87|343.47|0
1656095280000|2022-06-24 18:28:00|346|343.6|345.75|343.35|346.12|343.72|345.75|343.35|0
1656095290000|2022-06-24 18:28:10|345.69|343.29|345.62|343.22|345.75|343.35|345.62|343.22|0
1656095300000|2022-06-24 18:28:20|345.75|343.35|345.62|343.22|345.75|343.35|345.62|343.22|0
1656095310000|2022-06-24 18:28:30|345.5|343.1|345.5|343.1|345.5|343.1|345.5|343.1|0
1656095320000|2022-06-24 18:28:40|345.37|342.97|345.37|342.97|345.37|342.97|345.37|342.97|0
1656095330000|2022-06-24 18:28:50|345.25|342.85|345.37|342.97|345.37|342.97|345.25|342.85|0
1656095340000|2022-06-24 18:29:00|345.13|342.73|344.88|342.48|345.13|342.73|344.88|342.48|0
1656095350000|2022-06-24 18:29:10|344.75|342.35|345|342.6|345|342.6|344.75|342.35|0
1656095360000|2022-06-24 18:29:20|344.88|342.48|345.13|342.73|345.13|342.73|344.88|342.48|0
1656095370000|2022-06-24 18:29:30|345|342.6|345.5|343.1|345.5|343.1|345|342.6|0
1656095380000|2022-06-24 18:29:40|345.25|342.85|345.25|342.85|345.5|343.1|345.25|342.85|0
1656095390000|2022-06-24 18:29:50|345.13|342.73|345.37|342.97|345.37|342.97|345.13|342.73|0
1656095400000|2022-06-24 18:30:00|345.25|342.85|345.25|342.85|345.5|343.1|345.25|342.85|0
1656095410000|2022-06-24 18:30:10|345.19|342.79|345|342.6|345.19|342.79|344.88|342.48|0
1656095420000|2022-06-24 18:30:20|344.75|342.35|345.12|342.72|345.12|342.72|344.75|342.35|0
1656095430000|2022-06-24 18:30:30|345|342.6|344.88|342.48|345.12|342.72|344.88|342.48|0
1656095440000|2022-06-24 18:30:40|344.75|342.35|344.63|342.23|344.75|342.35|344.63|342.23|0
1656095460000|2022-06-24 18:31:00|344.5|342.1|344.5|342.1|344.5|342.1|344.5|342.1|0
1656095470000|2022-06-24 18:31:10|344.38|341.98|344.32|341.92|344.38|341.98|344.32|341.92|0
1656095480000|2022-06-24 18:31:20|344.38|341.98|344.5|342.1|344.5|342.1|344.38|341.98|0
1656095490000|2022-06-24 18:31:30|344.57|342.17|344.63|342.23|344.75|342.35|344.57|342.17|0
1656095500000|2022-06-24 18:31:40|344.5|342.1|344.5|342.1|344.5|342.1|344.5|342.1|0
1656095510000|2022-06-24 18:31:50|344.75|342.35|344.88|342.48|344.88|342.48|344.75|342.35|0
1656095520000|2022-06-24 18:32:00|344.75|342.35|344.63|342.23|344.75|342.35|344.63|342.23|0
1656095530000|2022-06-24 18:32:10|344.75|342.35|344.5|342.1|344.75|342.35|344.5|342.1|0
1656095540000|2022-06-24 18:32:20|344.38|341.98|344.38|341.98|344.38|341.98|344.26|341.86|0
1656095550000|2022-06-24 18:32:30|344.26|341.86|344.26|341.86|344.26|341.86|344.13|341.73|0
1656095560000|2022-06-24 18:32:40|344.13|341.73|344.13|341.73|344.13|341.73|344.13|341.73|0
1656095570000|2022-06-24 18:32:50|344.01|341.61|344.01|341.61|344.01|341.61|344.01|341.61|0
1656095580000|2022-06-24 18:33:00|344.13|341.73|344.01|341.61|344.13|341.73|344.01|341.61|0
1656095590000|2022-06-24 18:33:10|344.13|341.73|344.01|341.61|344.13|341.73|344.01|341.61|0
1656095600000|2022-06-24 18:33:20|344.13|341.73|344.01|341.61|344.13|341.73|344.01|341.61|0
1656095610000|2022-06-24 18:33:30|344.13|341.73|344.13|341.73|344.13|341.73|344.13|341.73|0
1656095620000|2022-06-24 18:33:40|344.01|341.61|344.13|341.73|344.13|341.73|344.01|341.61|0
1656095640000|2022-06-24 18:34:00|344.01|341.61|344.13|341.73|344.13|341.73|344.01|341.61|0
1656095650000|2022-06-24 18:34:10|344.25|341.85|344.01|341.61|344.25|341.85|344.01|341.61|0
1656095660000|2022-06-24 18:34:20|343.88|341.48|344.13|341.73|344.13|341.73|343.88|341.48|0
1656095670000|2022-06-24 18:34:30|344.01|341.61|343.88|341.48|344.01|341.61|343.88|341.48|0
1656095680000|2022-06-24 18:34:40|344.01|341.61|344.01|341.61|344.01|341.61|343.88|341.48|0
1656095690000|2022-06-24 18:34:50|344.13|341.73|344.13|341.73|344.13|341.73|344.13|341.73|0
1656095700000|2022-06-24 18:35:00|344.25|341.85|344.13|341.73|344.25|341.85|344.13|341.73|0
1656095710000|2022-06-24 18:35:10|344.01|341.61|344.01|341.61|344.01|341.61|344.01|341.61|0
1656095720000|2022-06-24 18:35:20|343.88|341.48|343.88|341.48|343.88|341.48|343.88|341.48|0
1656095730000|2022-06-24 18:35:30|343.63|341.23|343.76|341.36|343.76|341.36|343.63|341.23|0
1656095740000|2022-06-24 18:35:40|343.88|341.48|343.88|341.48|343.88|341.48|343.88|341.48|0
1656095750000|2022-06-24 18:35:50|344.01|341.61|344.13|341.73|344.13|341.73|344.01|341.61|0
1656095760000|2022-06-24 18:36:00|344.38|341.98|344.5|342.1|344.5|342.1|344.38|341.98|0
1656095770000|2022-06-24 18:36:10|344.63|342.23|344.38|341.98|344.63|342.23|344.38|341.98|0
1656095780000|2022-06-24 18:36:20|344.5|342.1|344.5|342.1|344.5|342.1|344.5|342.1|0
1656095790000|2022-06-24 18:36:30|344.13|341.73|344.25|341.85|344.25|341.85|344.13|341.73|0
1656095800000|2022-06-24 18:36:40|344.13|341.73|344.01|341.61|344.13|341.73|344.01|341.61|0
1656095810000|2022-06-24 18:36:50|344.13|341.73|344.25|341.85|344.25|341.85|344.13|341.73|0
1656095820000|2022-06-24 18:37:00|344.13|341.73|344.01|341.61|344.13|341.73|343.88|341.48|0
1656095830000|2022-06-24 18:37:10|344.13|341.73|344.13|341.73|344.13|341.73|344.01|341.61|0
1656095840000|2022-06-24 18:37:20|344.25|341.85|344.38|341.98|344.38|341.98|344.25|341.85|0
1656095850000|2022-06-24 18:37:30|344.5|342.1|344.5|342.1|344.5|342.1|344.5|342.1|0
1656095860000|2022-06-24 18:37:40|344.63|342.23|344.38|341.98|344.63|342.23|344.38|341.98|0
1656095870000|2022-06-24 18:37:50|344.5|342.1|344.5|342.1|344.5|342.1|344.38|341.98|0
1656095880000|2022-06-24 18:38:00|344.38|341.98|344.25|341.85|344.38|341.98|344.25|341.85|0
1656095890000|2022-06-24 18:38:10|344.38|341.98|344.5|342.1|344.5|342.1|344.38|341.98|0
1656095900000|2022-06-24 18:38:20|344.38|341.98|344.25|341.85|344.38|341.98|344.25|341.85|0
1656095910000|2022-06-24 18:38:30|344.38|341.98|344.38|341.98|344.38|341.98|344.38|341.98|0
1656095920000|2022-06-24 18:38:40|344.25|341.85|344.62|342.22|344.62|342.22|344.25|341.85|0
1656095930000|2022-06-24 18:38:50|344.75|342.35|344.69|342.29|344.75|342.35|344.69|342.29|0
1656095940000|2022-06-24 18:39:00|344.75|342.35|345|342.6|345|342.6|344.75|342.35|0
1656095950000|2022-06-24 18:39:10|345.25|342.85|345|342.6|345.25|342.85|344.87|342.47|0
1656095960000|2022-06-24 18:39:20|344.75|342.35|344.62|342.22|344.75|342.35|344.62|342.22|0
1656095970000|2022-06-24 18:39:30|344.38|341.98|344.5|342.1|344.5|342.1|344.38|341.98|0
1656095980000|2022-06-24 18:39:40|345|342.6|345|342.6|345|342.6|345|342.6|0
1656095990000|2022-06-24 18:39:50|345.25|342.85|345.25|342.85|345.25|342.85|345.25|342.85|0
1656096000000|2022-06-24 18:40:00|345.37|342.97|345.37|342.97|345.37|342.97|345.37|342.97|0
1656096010000|2022-06-24 18:40:10|345.25|342.85|345.49|343.09|345.49|343.09|345.25|342.85|0
1656096020000|2022-06-24 18:40:20|345.37|342.97|345.49|343.09|345.49|343.09|345.24|342.84|0
1656096030000|2022-06-24 18:40:30|345.62|343.22|345.62|343.22|345.74|343.34|345.62|343.22|0
1656096040000|2022-06-24 18:40:40|345.49|343.09|344.87|342.47|345.49|343.09|344.87|342.47|0
1656096050000|2022-06-24 18:40:50|345.12|342.72|344.87|342.47|345.12|342.72|344.87|342.47|0
1656096060000|2022-06-24 18:41:00|344.75|342.35|344.81|342.41|344.87|342.47|344.75|342.35|0
1656096070000|2022-06-24 18:41:10|344.75|342.35|344.75|342.35|344.75|342.35|344.75|342.35|0
1656096080000|2022-06-24 18:41:20|344.87|342.47|344.62|342.22|344.87|342.47|344.62|342.22|0
1656096090000|2022-06-24 18:41:30|344.5|342.1|344.62|342.22|344.62|342.22|344.5|342.1|0
1656096100000|2022-06-24 18:41:40|344.5|342.1|344.5|342.1|344.5|342.1|344.5|342.1|0
1656096110000|2022-06-24 18:41:50|344.38|341.98|344.38|341.98|344.5|342.1|344.38|341.98|0
1656096130000|2022-06-24 18:42:10|344.13|341.73|344.5|342.1|344.5|342.1|344.13|341.73|0
1656096140000|2022-06-24 18:42:20|344.62|342.22|344.62|342.22|344.62|342.22|344.62|342.22|0
1656096150000|2022-06-24 18:42:30|344.5|342.1|344.5|342.1|344.5|342.1|344.5|342.1|0
1656096160000|2022-06-24 18:42:40|344.62|342.22|344.75|342.35|344.87|342.47|344.62|342.22|0
1656096180000|2022-06-24 18:43:00|344.62|342.22|344.38|341.98|344.62|342.22|344.38|341.98|0
1656096200000|2022-06-24 18:43:20|344.5|342.1|344.5|342.1|344.62|342.22|344.5|342.1|0
1656096210000|2022-06-24 18:43:30|344.38|341.98|345.1|342.7|345.1|342.7|344.38|341.98|0
1656096220000|2022-06-24 18:43:40|344.98|342.58|344.98|342.58|344.98|342.58|344.98|342.58|0
1656096230000|2022-06-24 18:43:50|345.1|342.7|345.23|342.83|345.23|342.83|345.1|342.7|0
1656096240000|2022-06-24 18:44:00|345.1|342.7|345.35|342.95|345.35|342.95|345.1|342.7|0
1656096250000|2022-06-24 18:44:10|345.23|342.83|345.23|342.83|345.23|342.83|345.23|342.83|0
1656096260000|2022-06-24 18:44:20|345.35|342.95|345.48|343.08|345.48|343.08|345.35|342.95|0
1656096270000|2022-06-24 18:44:30|345.35|342.95|345.23|342.83|345.35|342.95|345.23|342.83|0
1656096280000|2022-06-24 18:44:40|345.35|342.95|345.48|343.08|345.48|343.08|345.35|342.95|0
1656096290000|2022-06-24 18:44:50|345.35|342.95|344.56|342.16|345.35|342.95|344.56|342.16|0
1656096300000|2022-06-24 18:45:00|344.44|342.04|344.68|342.28|344.68|342.28|344.44|342.04|0
1656096310000|2022-06-24 18:45:10|344.56|342.16|344.31|341.91|344.56|342.16|344.31|341.91|0
1656096320000|2022-06-24 18:45:20|344.43|342.03|344.31|341.91|344.43|342.03|344.31|341.91|0
1656096330000|2022-06-24 18:45:30|344.19|341.79|343.94|341.54|344.19|341.79|343.94|341.54|0
1656096340000|2022-06-24 18:45:40|343.81|341.41|343.94|341.54|343.94|341.54|343.81|341.41|0
1656096350000|2022-06-24 18:45:50|344.06|341.66|343.81|341.41|344.06|341.66|343.81|341.41|0
1656096360000|2022-06-24 18:46:00|343.69|341.29|343.69|341.29|343.69|341.29|343.69|341.29|0
1656096370000|2022-06-24 18:46:10|343.81|341.41|343.81|341.41|343.94|341.54|343.81|341.41|0
1656096380000|2022-06-24 18:46:20|343.94|341.54|343.94|341.54|343.94|341.54|343.94|341.54|0
1656096390000|2022-06-24 18:46:30|344.19|341.79|344.06|341.66|344.19|341.79|344.06|341.66|0
1656096400000|2022-06-24 18:46:40|343.94|341.54|343.94|341.54|343.94|341.54|343.94|341.54|0
1656096420000|2022-06-24 18:47:00|344.06|341.66|343.81|341.41|344.06|341.66|343.81|341.41|0
1656096430000|2022-06-24 18:47:10|343.69|341.29|343.69|341.29|343.69|341.29|343.69|341.29|0
1656096440000|2022-06-24 18:47:20|343.57|341.17|343.57|341.17|343.57|341.17|343.57|341.17|0
1656096460000|2022-06-24 18:47:40|343.44|341.04|343.44|341.04|343.44|341.04|343.44|341.04|0
1656096470000|2022-06-24 18:47:50|343.32|340.92|343.32|340.92|343.32|340.92|343.32|340.92|0
1656096480000|2022-06-24 18:48:00|343.19|340.79|343.19|340.79|343.19|340.79|343.19|340.79|0
1656096490000|2022-06-24 18:48:10|343.32|340.92|343.44|341.04|343.57|341.17|343.32|340.92|0
1656096500000|2022-06-24 18:48:20|343.32|340.92|343.32|340.92|343.44|341.04|343.32|340.92|0
1656096510000|2022-06-24 18:48:30|343.19|340.79|343.19|340.79|343.19|340.79|343.19|340.79|0
1656096520000|2022-06-24 18:48:40|343.44|341.04|343.19|340.79|343.44|341.04|343.19|340.79|0
1656096540000|2022-06-24 18:49:00|343.32|340.92|343.19|340.79|343.32|340.92|343.19|340.79|0
1656096550000|2022-06-24 18:49:10|343.32|340.92|343.32|340.92|343.44|341.04|343.32|340.92|0
1656096560000|2022-06-24 18:49:20|343.44|341.04|343.32|340.92|343.44|341.04|343.32|340.92|0
1656096570000|2022-06-24 18:49:30|343.19|340.79|343.19|340.79|343.19|340.79|343.19|340.79|0
1656096580000|2022-06-24 18:49:40|343.07|340.67|343.19|340.79|343.19|340.79|343.07|340.67|0
1656096590000|2022-06-24 18:49:50|343.07|340.67|342.95|340.55|343.07|340.67|342.95|340.55|0
1656096610000|2022-06-24 18:50:10|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1656096620000|2022-06-24 18:50:20|343.19|340.79|343.32|340.92|343.44|341.04|343.19|340.79|0
1656096630000|2022-06-24 18:50:30|343.44|341.04|343.44|341.04|343.44|341.04|343.32|340.92|0
1656096640000|2022-06-24 18:50:40|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1656096660000|2022-06-24 18:51:00|343.19|340.79|343.19|340.79|343.19|340.79|343.07|340.67|0
1656096670000|2022-06-24 18:51:10|343.07|340.67|343.19|340.79|343.19|340.79|343.07|340.67|0
1656096680000|2022-06-24 18:51:20|343.32|340.92|343.32|340.92|343.32|340.92|343.32|340.92|0
1656096690000|2022-06-24 18:51:30|343.44|341.04|343.56|341.16|343.56|341.16|343.32|340.92|0
1656096700000|2022-06-24 18:51:40|343.69|341.29|343.44|341.04|343.69|341.29|343.44|341.04|0
1656096710000|2022-06-24 18:51:50|343.56|341.16|343.69|341.29|343.69|341.29|343.44|341.04|0
1656096720000|2022-06-24 18:52:00|343.44|341.04|343.56|341.16|343.56|341.16|343.44|341.04|0
1656096730000|2022-06-24 18:52:10|343.63|341.23|343.56|341.16|343.63|341.23|343.56|341.16|0
1656096740000|2022-06-24 18:52:20|343.44|341.04|343.56|341.16|343.56|341.16|343.44|341.04|0
1656096750000|2022-06-24 18:52:30|343.44|341.04|343.44|341.04|343.44|341.04|343.44|341.04|0
1656096760000|2022-06-24 18:52:40|343.32|340.92|343.19|340.79|343.32|340.92|343.19|340.79|0
1656096770000|2022-06-24 18:52:50|343.32|340.92|343.19|340.79|343.32|340.92|343.19|340.79|0
1656096780000|2022-06-24 18:53:00|343.07|340.67|342.95|340.55|343.07|340.67|342.95|340.55|0
1656096790000|2022-06-24 18:53:10|343.01|340.61|343.19|340.79|343.19|340.79|343.01|340.61|0
1656096800000|2022-06-24 18:53:20|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1656096810000|2022-06-24 18:53:30|343.19|340.79|343.07|340.67|343.19|340.79|343.07|340.67|0
1656096820000|2022-06-24 18:53:40|343.19|340.79|343.44|341.04|343.44|341.04|343.19|340.79|0
1656096830000|2022-06-24 18:53:50|343.32|340.92|343.44|341.04|343.44|341.04|343.32|340.92|0
1656096840000|2022-06-24 18:54:00|343.56|341.16|343.56|341.16|343.56|341.16|343.56|341.16|0
1656096850000|2022-06-24 18:54:10|343.69|341.29|343.56|341.16|343.69|341.29|343.56|341.16|0
1656096860000|2022-06-24 18:54:20|343.69|341.29|343.44|341.04|343.69|341.29|343.44|341.04|0
1656096870000|2022-06-24 18:54:30|343.19|340.79|342.94|340.54|343.19|340.79|342.94|340.54|0
1656096880000|2022-06-24 18:54:40|343.07|340.67|342.94|340.54|343.07|340.67|342.94|340.54|0
1656096890000|2022-06-24 18:54:50|343.07|340.67|343.07|340.67|343.07|340.67|342.94|340.54|0
1656096900000|2022-06-24 18:55:00|342.94|340.54|343.19|340.79|343.19|340.79|342.94|340.54|0
1656096910000|2022-06-24 18:55:10|343.07|340.67|343.19|340.79|343.19|340.79|343.07|340.67|0
1656096920000|2022-06-24 18:55:20|343.07|340.67|343.19|340.79|343.19|340.79|343.07|340.67|0
1656096930000|2022-06-24 18:55:30|343.32|340.92|343.32|340.92|343.44|341.04|343.32|340.92|0
1656096940000|2022-06-24 18:55:40|343.19|340.79|343.32|340.92|343.32|340.92|343.19|340.79|0
1656096950000|2022-06-24 18:55:50|343.44|341.04|343.32|340.92|343.44|341.04|343.32|340.92|0
1656096960000|2022-06-24 18:56:00|343.44|341.04|343.56|341.16|343.56|341.16|343.44|341.04|0
1656096990000|2022-06-24 18:56:30|343.44|341.04|343.19|340.79|343.44|341.04|343.19|340.79|0
1656097010000|2022-06-24 18:56:50|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1656097020000|2022-06-24 18:57:00|343.19|340.79|343.31|340.91|343.31|340.91|343.19|340.79|0
1656097030000|2022-06-24 18:57:10|343.44|341.04|343.19|340.79|343.44|341.04|343.19|340.79|0
1656097040000|2022-06-24 18:57:20|343.07|340.67|342.94|340.54|343.07|340.67|342.94|340.54|0
1656097060000|2022-06-24 18:57:40|342.82|340.42|342.7|340.3|342.82|340.42|342.7|340.3|0
1656097070000|2022-06-24 18:57:50|342.82|340.42|342.82|340.42|342.82|340.42|342.82|340.42|0
1656097080000|2022-06-24 18:58:00|342.7|340.3|342.45|340.05|342.7|340.3|342.45|340.05|0
1656097090000|2022-06-24 18:58:10|342.57|340.17|342.57|340.17|342.7|340.3|342.57|340.17|0
1656097100000|2022-06-24 18:58:20|342.7|340.3|342.7|340.3|342.7|340.3|342.7|340.3|0
1656097110000|2022-06-24 18:58:30|342.57|340.17|342.57|340.17|342.57|340.17|342.57|340.17|0
1656097120000|2022-06-24 18:58:40|342.45|340.05|342.45|340.05|342.45|340.05|342.45|340.05|0
1656097140000|2022-06-24 18:59:00|342.57|340.17|342.45|340.05|342.57|340.17|342.45|340.05|0
1656097150000|2022-06-24 18:59:10|342.57|340.17|342.57|340.17|342.57|340.17|342.57|340.17|0
1656097160000|2022-06-24 18:59:20|342.45|340.05|342.32|339.92|342.45|340.05|342.32|339.92|0
1656097170000|2022-06-24 18:59:30|342.57|340.17|342.45|340.05|342.57|340.17|342.45|340.05|0
1656097180000|2022-06-24 18:59:40|342.32|339.92|342.32|339.92|342.32|339.92|342.32|339.92|0
1656097190000|2022-06-24 18:59:50|342.45|340.05|342.57|340.17|342.57|340.17|342.45|340.05|0
1656097200000|2022-06-24 19:00:00|342.32|339.92|342.57|340.17|342.57|340.17|342.32|339.92|0
1656097210000|2022-06-24 19:00:10|342.45|340.05|342.32|339.92|342.45|340.05|342.32|339.92|0
1656097220000|2022-06-24 19:00:20|342.57|340.17|342.32|339.92|342.57|340.17|342.32|339.92|0
1656097240000|2022-06-24 19:00:40|342.45|340.05|342.32|339.92|342.45|340.05|342.32|339.92|0
1656097250000|2022-06-24 19:00:50|342.45|340.05|342.57|340.17|342.57|340.17|342.45|340.05|0
1656097260000|2022-06-24 19:01:00|342.69|340.29|342.94|340.54|342.94|340.54|342.69|340.29|0
1656097270000|2022-06-24 19:01:10|343.07|340.67|342.94|340.54|343.07|340.67|342.94|340.54|0
1656097280000|2022-06-24 19:01:20|343.19|340.79|343.19|340.79|343.19|340.79|343.19|340.79|0
1656097290000|2022-06-24 19:01:30|343.31|340.91|343.19|340.79|343.31|340.91|343.19|340.79|0
1656097300000|2022-06-24 19:01:40|343.07|340.67|343.07|340.67|343.19|340.79|343.07|340.67|0
1656097310000|2022-06-24 19:01:50|343.19|340.79|342.94|340.54|343.19|340.79|342.94|340.54|0
1656097320000|2022-06-24 19:02:00|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1656097330000|2022-06-24 19:02:10|342.94|340.54|342.82|340.42|343.07|340.67|342.82|340.42|0
1656097340000|2022-06-24 19:02:20|342.69|340.29|342.82|340.42|342.82|340.42|342.69|340.29|0
1656097350000|2022-06-24 19:02:30|342.94|340.54|342.94|340.54|342.94|340.54|342.94|340.54|0
1656097360000|2022-06-24 19:02:40|343.07|340.67|343.19|340.79|343.19|340.79|343.07|340.67|0
1656097370000|2022-06-24 19:02:50|343.07|340.67|343.31|340.91|343.31|340.91|343.07|340.67|0
1656097380000|2022-06-24 19:03:00|343.19|340.79|342.94|340.54|343.19|340.79|342.94|340.54|0
1656097390000|2022-06-24 19:03:10|343.07|340.67|343.07|340.67|343.19|340.79|343.07|340.67|0
1656097400000|2022-06-24 19:03:20|343.31|340.91|343.06|340.66|343.31|340.91|343.06|340.66|0
1656097410000|2022-06-24 19:03:30|343.86|341.46|343.73|341.33|343.86|341.46|343.61|341.21|0
1656097420000|2022-06-24 19:03:40|343.61|341.21|343.49|341.09|343.61|341.21|343.49|341.09|0
1656097430000|2022-06-24 19:03:50|343.36|340.96|343.24|340.84|343.36|340.96|343.24|340.84|0
1656097440000|2022-06-24 19:04:00|343.36|340.96|343.36|340.96|343.36|340.96|343.36|340.96|0
1656097460000|2022-06-24 19:04:20|343.24|340.84|343.24|340.84|343.24|340.84|343.24|340.84|0
1656097470000|2022-06-24 19:04:30|343.12|340.72|343.12|340.72|343.12|340.72|343.12|340.72|0
1656097480000|2022-06-24 19:04:40|343.24|340.84|343.12|340.72|343.24|340.84|343.12|340.72|0
1656097510000|2022-06-24 19:05:10|343.36|340.96|343.36|340.96|343.36|340.96|343.36|340.96|0
1656097520000|2022-06-24 19:05:20|343.24|340.84|343.61|341.21|343.61|341.21|343.24|340.84|0
1656097530000|2022-06-24 19:05:30|343.73|341.33|343.86|341.46|343.86|341.46|343.73|341.33|0
1656097540000|2022-06-24 19:05:40|343.73|341.33|343.73|341.33|343.73|341.33|343.61|341.21|0
1656097550000|2022-06-24 19:05:50|343.86|341.46|343.73|341.33|343.86|341.46|343.73|341.33|0
1656097560000|2022-06-24 19:06:00|343.61|341.21|343.61|341.21|343.61|341.21|343.61|341.21|0
1656097570000|2022-06-24 19:06:10|343.73|341.33|343.61|341.21|343.73|341.33|343.61|341.21|0
1656097580000|2022-06-24 19:06:20|343.49|341.09|343.36|340.96|343.49|341.09|343.36|340.96|0
1656097590000|2022-06-24 19:06:30|343.24|340.84|343.12|340.72|343.24|340.84|343.12|340.72|0
1656097600000|2022-06-24 19:06:40|342.99|340.59|342.87|340.47|342.99|340.59|342.87|340.47|0
1656097610000|2022-06-24 19:06:50|343.12|340.72|342.99|340.59|343.12|340.72|342.99|340.59|0
1656097620000|2022-06-24 19:07:00|343.12|340.72|343.12|340.72|343.12|340.72|342.99|340.59|0
1656097630000|2022-06-24 19:07:10|342.99|340.59|343.36|340.96|343.36|340.96|342.99|340.59|0
1656097640000|2022-06-24 19:07:20|343.49|341.09|343.12|340.72|343.49|341.09|343.12|340.72|0
1656097650000|2022-06-24 19:07:30|343.24|340.84|343.12|340.72|343.24|340.84|342.99|340.59|0
1656097660000|2022-06-24 19:07:40|342.99|340.59|343.11|340.71|343.11|340.71|342.99|340.59|0
1656097670000|2022-06-24 19:07:50|342.99|340.59|342.87|340.47|342.99|340.59|342.87|340.47|0
1656097680000|2022-06-24 19:08:00|342.99|340.59|343.11|340.71|343.11|340.71|342.99|340.59|0
1656097690000|2022-06-24 19:08:10|342.99|340.59|342.99|340.59|342.99|340.59|342.99|340.59|0
1656097710000|2022-06-24 19:08:30|342.87|340.47|342.87|340.47|342.87|340.47|342.87|340.47|0
1656097720000|2022-06-24 19:08:40|342.99|340.59|343.11|340.71|343.11|340.71|342.99|340.59|0
1656097730000|2022-06-24 19:08:50|342.99|340.59|343.11|340.71|343.11|340.71|342.99|340.59|0
1656097740000|2022-06-24 19:09:00|342.99|340.59|343.11|340.71|343.11|340.71|342.99|340.59|0
1656097750000|2022-06-24 19:09:10|343.24|340.84|343.24|340.84|343.24|340.84|343.24|340.84|0
1656097760000|2022-06-24 19:09:20|343.11|340.71|343.11|340.71|343.11|340.71|343.11|340.71|0
1656097770000|2022-06-24 19:09:30|343.24|340.84|343.3|340.9|343.3|340.9|343.24|340.84|0
1656097780000|2022-06-24 19:09:40|343.24|340.84|343.36|340.96|343.36|340.96|343.24|340.84|0
1656097790000|2022-06-24 19:09:50|343.48|341.08|343.61|341.21|343.61|341.21|343.48|341.08|0
1656097800000|2022-06-24 19:10:00|343.86|341.46|343.98|341.58|344.1|341.7|343.86|341.46|0
1656097810000|2022-06-24 19:10:10|343.86|341.46|343.61|341.21|343.86|341.46|343.61|341.21|0
1656097820000|2022-06-24 19:10:20|343.73|341.33|343.98|341.58|343.98|341.58|343.73|341.33|0
1656097830000|2022-06-24 19:10:30|344.1|341.7|343.61|341.21|344.1|341.7|343.61|341.21|0
1656097840000|2022-06-24 19:10:40|343.86|341.46|343.98|341.58|343.98|341.58|343.86|341.46|0
1656097850000|2022-06-24 19:10:50|344.04|341.64|344.1|341.7|344.1|341.7|344.04|341.64|0
1656097860000|2022-06-24 19:11:00|344.23|341.83|343.98|341.58|344.23|341.83|343.98|341.58|0
1656097870000|2022-06-24 19:11:10|343.86|341.46|343.86|341.46|343.86|341.46|343.86|341.46|0
1656097880000|2022-06-24 19:11:20|343.73|341.33|343.98|341.58|343.98|341.58|343.73|341.33|0
1656097890000|2022-06-24 19:11:30|343.86|341.46|343.98|341.58|344.1|341.7|343.86|341.46|0
1656097910000|2022-06-24 19:11:50|343.85|341.45|344.23|341.83|344.23|341.83|343.85|341.45|0
1656097920000|2022-06-24 19:12:00|344.1|341.7|344.1|341.7|344.1|341.7|344.1|341.7|0
1656097930000|2022-06-24 19:12:10|344.23|341.83|344.1|341.7|344.23|341.83|344.1|341.7|0
1656097940000|2022-06-24 19:12:20|344.23|341.83|344.23|341.83|344.23|341.83|344.23|341.83|0
1656097960000|2022-06-24 19:12:40|344.1|341.7|343.98|341.58|344.1|341.7|343.98|341.58|0
1656097970000|2022-06-24 19:12:50|343.85|341.45|343.98|341.58|343.98|341.58|343.85|341.45|0
1656097980000|2022-06-24 19:13:00|343.85|341.45|343.73|341.33|343.85|341.45|343.61|341.21|0
1656097990000|2022-06-24 19:13:10|343.85|341.45|343.85|341.45|343.85|341.45|343.85|341.45|0
1656098000000|2022-06-24 19:13:20|343.73|341.33|343.85|341.45|343.85|341.45|343.73|341.33|0
1656098010000|2022-06-24 19:13:30|343.98|341.58|344.1|341.7|344.1|341.7|343.98|341.58|0
1656098020000|2022-06-24 19:13:40|344.23|341.83|344.23|341.83|344.23|341.83|344.23|341.83|0
1656098030000|2022-06-24 19:13:50|344.1|341.7|343.85|341.45|344.1|341.7|343.85|341.45|0
1656098040000|2022-06-24 19:14:00|343.98|341.58|344.1|341.7|344.1|341.7|343.85|341.45|0
1656098050000|2022-06-24 19:14:10|343.98|341.58|343.98|341.58|344.1|341.7|343.98|341.58|0
1656098060000|2022-06-24 19:14:20|343.85|341.45|343.85|341.45|343.85|341.45|343.85|341.45|0
1656098070000|2022-06-24 19:14:30|343.98|341.58|343.85|341.45|343.98|341.58|343.85|341.45|0
1656098080000|2022-06-24 19:14:40|343.73|341.33|343.36|340.96|343.73|341.33|343.36|340.96|0
1656098090000|2022-06-24 19:14:50|343.24|340.84|343.11|340.71|343.24|340.84|343.11|340.71|0
1656098100000|2022-06-24 19:15:00|342.87|340.47|342.87|340.47|342.87|340.47|342.87|340.47|0
1656098110000|2022-06-24 19:15:10|342.99|340.59|342.87|340.47|342.99|340.59|342.87|340.47|0
1656098120000|2022-06-24 19:15:20|343.24|340.84|343.11|340.71|343.24|340.84|343.11|340.71|0
1656098130000|2022-06-24 19:15:30|342.99|340.59|343.11|340.71|343.11|340.71|342.99|340.59|0
1656098140000|2022-06-24 19:15:40|342.99|340.59|342.86|340.46|342.99|340.59|342.86|340.46|0
1656098150000|2022-06-24 19:15:50|342.74|340.34|342.74|340.34|342.74|340.34|342.74|340.34|0
1656098160000|2022-06-24 19:16:00|342.62|340.22|342.62|340.22|342.62|340.22|342.62|340.22|0
1656098170000|2022-06-24 19:16:10|342.49|340.09|342.62|340.22|342.62|340.22|342.49|340.09|0
1656098180000|2022-06-24 19:16:20|342.49|340.09|342.62|340.22|342.62|340.22|342.49|340.09|0
1656098190000|2022-06-24 19:16:30|342.49|340.09|342.37|339.97|342.49|340.09|342.37|339.97|0
1656098200000|2022-06-24 19:16:40|342.49|340.09|342.25|339.85|342.49|340.09|342.25|339.85|0
1656098210000|2022-06-24 19:16:50|342.37|339.97|342.37|339.97|342.37|339.97|342.25|339.85|0
1656098220000|2022-06-24 19:17:00|342.49|340.09|342.62|340.22|342.62|340.22|342.49|340.09|0
1656098230000|2022-06-24 19:17:10|342.49|340.09|342.49|340.09|342.49|340.09|342.49|340.09|0
1656098240000|2022-06-24 19:17:20|342.62|340.22|342.56|340.16|342.62|340.22|342.49|340.09|0
1656098250000|2022-06-24 19:17:30|342.62|340.22|342.86|340.46|342.86|340.46|342.62|340.22|0
1656098260000|2022-06-24 19:17:40|342.74|340.34|342.99|340.59|342.99|340.59|342.74|340.34|0
1656098270000|2022-06-24 19:17:50|342.86|340.46|342.99|340.59|342.99|340.59|342.86|340.46|0
1656098280000|2022-06-24 19:18:00|342.86|340.46|342.74|340.34|342.86|340.46|342.74|340.34|0
1656098290000|2022-06-24 19:18:10|342.62|340.22|342.49|340.09|342.62|340.22|342.49|340.09|0
1656098300000|2022-06-24 19:18:20|342.37|339.97|342.37|339.97|342.37|339.97|342.37|339.97|0
1656098320000|2022-06-24 19:18:40|342.25|339.85|342.25|339.85|342.25|339.85|342.25|339.85|0
1656098330000|2022-06-24 19:18:50|342.37|339.97|342.25|339.85|342.37|339.97|342.25|339.85|0
1656098340000|2022-06-24 19:19:00|342.37|339.97|342.37|339.97|342.37|339.97|342.37|339.97|0
1656098350000|2022-06-24 19:19:10|342.49|340.09|342.37|339.97|342.49|340.09|342.37|339.97|0
1656098360000|2022-06-24 19:19:20|342.49|340.09|342.62|340.22|342.62|340.22|342.49|340.09|0
1656098370000|2022-06-24 19:19:30|342.74|340.34|342.62|340.22|342.74|340.34|342.62|340.22|0
1656098380000|2022-06-24 19:19:40|342.74|340.34|342.74|340.34|342.74|340.34|342.74|340.34|0
1656098390000|2022-06-24 19:19:50|342.62|340.22|342.74|340.34|342.74|340.34|342.62|340.22|0
1656098400000|2022-06-24 19:20:00|342.62|340.22|342.62|340.22|342.62|340.22|342.49|340.09|0
1656098410000|2022-06-24 19:20:10|342.74|340.34|342.62|340.22|342.74|340.34|342.62|340.22|0
1656098420000|2022-06-24 19:20:20|342.49|340.09|342.62|340.22|342.62|340.22|342.49|340.09|0
1656098430000|2022-06-24 19:20:30|342.49|340.09|342.62|340.22|342.62|340.22|342.49|340.09|0
1656098440000|2022-06-24 19:20:40|342.49|340.09|342.49|340.09|342.49|340.09|342.49|340.09|0
1656098450000|2022-06-24 19:20:50|342.62|340.22|342.62|340.22|342.62|340.22|342.62|340.22|0
1656098460000|2022-06-24 19:21:00|342.49|340.09|342.49|340.09|342.49|340.09|342.49|340.09|0
1656098490000|2022-06-24 19:21:30|342.37|339.97|342.25|339.85|342.37|339.97|342.25|339.85|0
1656098500000|2022-06-24 19:21:40|342.12|339.72|342.12|339.72|342.12|339.72|342.12|339.72|0
1656098520000|2022-06-24 19:22:00|342.25|339.85|342.37|339.97|342.37|339.97|342.25|339.85|0
1656098530000|2022-06-24 19:22:10|342.49|340.09|342.49|340.09|342.49|340.09|342.37|339.97|0
1656098540000|2022-06-24 19:22:20|342.37|339.97|342.25|339.85|342.37|339.97|342.25|339.85|0
1656098550000|2022-06-24 19:22:30|342.37|339.97|342.49|340.09|342.49|340.09|342.37|339.97|0
1656098560000|2022-06-24 19:22:40|342.25|339.85|342.25|339.85|342.25|339.85|342.25|339.85|0
1656098570000|2022-06-24 19:22:50|342.73|340.33|342.73|340.33|342.73|340.33|342.73|340.33|0
1656098580000|2022-06-24 19:23:00|342.97|340.57|342.97|340.57|342.97|340.57|342.97|340.57|0
1656098590000|2022-06-24 19:23:10|342.85|340.45|344.07|341.67|344.31|341.91|342.85|340.45|0
1656098600000|2022-06-24 19:23:20|344.19|341.79|343.94|341.54|344.19|341.79|343.94|341.54|0
1656098620000|2022-06-24 19:23:40|343.82|341.42|343.82|341.42|343.82|341.42|343.82|341.42|0
1656098640000|2022-06-24 19:24:00|343.94|341.54|343.94|341.54|343.94|341.54|343.94|341.54|0
1656098650000|2022-06-24 19:24:10|343.82|341.42|343.94|341.54|344.07|341.67|343.82|341.42|0
1656098660000|2022-06-24 19:24:20|344.07|341.67|344.07|341.67|344.07|341.67|344.07|341.67|0
1656098680000|2022-06-24 19:24:40|344.19|341.79|343.94|341.54|344.19|341.79|343.94|341.54|0
1656098700000|2022-06-24 19:25:00|343.82|341.42|343.82|341.42|343.82|341.42|343.82|341.42|0
1656098710000|2022-06-24 19:25:10|343.94|341.54|343.94|341.54|343.94|341.54|343.94|341.54|0
1656098720000|2022-06-24 19:25:20|343.82|341.42|344.07|341.67|344.07|341.67|343.82|341.42|0
1656098750000|2022-06-24 19:25:50|343.94|341.54|344.19|341.79|344.19|341.79|343.94|341.54|0
1656098760000|2022-06-24 19:26:00|344.31|341.91|344.44|342.04|344.44|342.04|344.31|341.91|0
1656098780000|2022-06-24 19:26:20|344.56|342.16|344.81|342.41|344.81|342.41|344.56|342.16|0
1656098790000|2022-06-24 19:26:30|344.93|342.53|344.68|342.28|344.93|342.53|344.68|342.28|0
1656098800000|2022-06-24 19:26:40|344.56|342.16|344.93|342.53|344.93|342.53|344.56|342.16|0
1656098810000|2022-06-24 19:26:50|344.81|342.41|344.81|342.41|344.93|342.53|344.81|342.41|0
1656098830000|2022-06-24 19:27:10|344.93|342.53|344.93|342.53|344.93|342.53|344.93|342.53|0
1656098840000|2022-06-24 19:27:20|345.05|342.65|345.18|342.78|345.18|342.78|345.05|342.65|0
1656098850000|2022-06-24 19:27:30|345.05|342.65|345.05|342.65|345.05|342.65|345.05|342.65|0
1656098860000|2022-06-24 19:27:40|344.93|342.53|344.56|342.16|344.93|342.53|344.56|342.16|0
1656098870000|2022-06-24 19:27:50|344.44|342.04|344.44|342.04|344.44|342.04|344.44|342.04|0
1656098880000|2022-06-24 19:28:00|344.19|341.79|344.07|341.67|344.19|341.79|344.07|341.67|0
1656098890000|2022-06-24 19:28:10|344.19|341.79|343.94|341.54|344.19|341.79|343.94|341.54|0
1656098900000|2022-06-24 19:28:20|344.07|341.67|343.94|341.54|344.07|341.67|343.94|341.54|0
1656098910000|2022-06-24 19:28:30|344.07|341.67|343.94|341.54|344.07|341.67|343.94|341.54|0
1656098920000|2022-06-24 19:28:40|344.07|341.67|343.94|341.54|344.07|341.67|343.94|341.54|0
1656098930000|2022-06-24 19:28:50|343.82|341.42|343.82|341.42|343.82|341.42|343.82|341.42|0
1656098940000|2022-06-24 19:29:00|343.7|341.3|343.7|341.3|343.7|341.3|343.7|341.3|0
1656098950000|2022-06-24 19:29:10|343.82|341.42|343.82|341.42|343.82|341.42|343.82|341.42|0
1656098960000|2022-06-24 19:29:20|343.7|341.3|343.94|341.54|343.94|341.54|343.7|341.3|0
1656098970000|2022-06-24 19:29:30|343.82|341.42|344.07|341.67|344.07|341.67|343.82|341.42|0
1656098980000|2022-06-24 19:29:40|344.19|341.79|344.19|341.79|344.19|341.79|344.19|341.79|0
1656098990000|2022-06-24 19:29:50|344.31|341.91|343.94|341.54|344.31|341.91|343.94|341.54|0
1656099000000|2022-06-24 19:30:00|344.07|341.67|343.82|341.42|344.07|341.67|343.82|341.42|0
1656099030000|2022-06-24 19:30:30|343.7|341.3|343.03|340.63|343.7|341.3|343.03|340.63|0
1656099040000|2022-06-24 19:30:40|343.15|340.75|343.03|340.63|343.15|340.75|343.03|340.63|0
1656099050000|2022-06-24 19:30:50|343.15|340.75|343.27|340.87|343.27|340.87|343.15|340.75|0
1656099060000|2022-06-24 19:31:00|343.39|340.99|343.39|340.99|343.39|340.99|343.39|340.99|0
1656099070000|2022-06-24 19:31:10|343.27|340.87|343.27|340.87|343.27|340.87|343.27|340.87|0
1656099080000|2022-06-24 19:31:20|343.39|340.99|343.64|341.24|343.64|341.24|343.39|340.99|0
1656099090000|2022-06-24 19:31:30|343.52|341.12|343.52|341.12|343.52|341.12|343.39|340.99|0
1656099100000|2022-06-24 19:31:40|343.39|340.99|343.27|340.87|343.39|340.99|343.27|340.87|0
1656099110000|2022-06-24 19:31:50|343.39|340.99|343.52|341.12|343.52|341.12|343.39|340.99|0
1656099120000|2022-06-24 19:32:00|343.39|340.99|343.27|340.87|343.39|340.99|343.27|340.87|0
1656099130000|2022-06-24 19:32:10|343.39|340.99|343.02|340.62|343.39|340.99|343.02|340.62|0
1656099140000|2022-06-24 19:32:20|343.15|340.75|343.27|340.87|343.27|340.87|343.15|340.75|0
1656099150000|2022-06-24 19:32:30|343.15|340.75|343.27|340.87|343.27|340.87|343.15|340.75|0
1656099160000|2022-06-24 19:32:40|343.39|340.99|343.52|341.12|343.52|341.12|343.39|340.99|0
1656099170000|2022-06-24 19:32:50|343.39|340.99|343.52|341.12|343.64|341.24|343.39|340.99|0
1656099180000|2022-06-24 19:33:00|343.39|340.99|343.52|341.12|343.52|341.12|343.39|340.99|0
1656099190000|2022-06-24 19:33:10|343.64|341.24|343.89|341.49|343.89|341.49|343.64|341.24|0
1656099200000|2022-06-24 19:33:20|344.01|341.61|343.89|341.49|344.01|341.61|343.89|341.49|0
1656099210000|2022-06-24 19:33:30|344.01|341.61|344.01|341.61|344.13|341.73|344.01|341.61|0
1656099220000|2022-06-24 19:33:40|344.13|341.73|344.13|341.73|344.26|341.86|344.13|341.73|0
1656099230000|2022-06-24 19:33:50|344.26|341.86|344.13|341.73|344.26|341.86|344.01|341.61|0
1656099240000|2022-06-24 19:34:00|344.01|341.61|344.01|341.61|344.01|341.61|344.01|341.61|0
1656099250000|2022-06-24 19:34:10|344.26|341.86|344.01|341.61|344.26|341.86|343.89|341.49|0
1656099260000|2022-06-24 19:34:20|344.13|341.73|344.38|341.98|344.38|341.98|344.13|341.73|0
1656099270000|2022-06-24 19:34:30|344.5|342.1|344.26|341.86|344.5|342.1|344.26|341.86|0
1656099280000|2022-06-24 19:34:40|344.13|341.73|344.13|341.73|344.26|341.86|344.13|341.73|0
1656099290000|2022-06-24 19:34:50|344.26|341.86|344.5|342.1|344.5|342.1|344.26|341.86|0
1656099300000|2022-06-24 19:35:00|344.38|341.98|344.63|342.23|344.63|342.23|344.38|341.98|0
1656099310000|2022-06-24 19:35:10|344.75|342.35|345|342.6|345|342.6|344.75|342.35|0
1656099320000|2022-06-24 19:35:20|344.75|342.35|344.63|342.23|344.75|342.35|344.63|342.23|0
1656099330000|2022-06-24 19:35:30|344.5|342.1|344.26|341.86|344.5|342.1|344.26|341.86|0
1656099340000|2022-06-24 19:35:40|344.38|341.98|344.13|341.73|344.38|341.98|344.01|341.61|0
1656099350000|2022-06-24 19:35:50|344.26|341.86|344.26|341.86|344.26|341.86|344.26|341.86|0
1656099360000|2022-06-24 19:36:00|344.13|341.73|343.89|341.49|344.13|341.73|343.89|341.49|0
1656099370000|2022-06-24 19:36:10|343.76|341.36|343.76|341.36|343.89|341.49|343.76|341.36|0
1656099380000|2022-06-24 19:36:20|343.89|341.49|343.89|341.49|343.89|341.49|343.76|341.36|0
1656099390000|2022-06-24 19:36:30|344.01|341.61|343.89|341.49|344.01|341.61|343.76|341.36|0
1656099400000|2022-06-24 19:36:40|344.13|341.73|343.76|341.36|344.13|341.73|343.76|341.36|0
1656099410000|2022-06-24 19:36:50|344.01|341.61|343.76|341.36|344.01|341.61|343.76|341.36|0
1656099420000|2022-06-24 19:37:00|343.64|341.24|343.52|341.12|343.64|341.24|343.52|341.12|0
1656099430000|2022-06-24 19:37:10|343.39|340.99|343.27|340.87|343.52|341.12|343.27|340.87|0
1656099440000|2022-06-24 19:37:20|343.39|340.99|343.39|340.99|343.39|340.99|343.27|340.87|0
1656099450000|2022-06-24 19:37:30|343.27|340.87|343.15|340.75|343.27|340.87|343.15|340.75|0
1656099460000|2022-06-24 19:37:40|343.27|340.87|343.15|340.75|343.27|340.87|343.15|340.75|0
1656099470000|2022-06-24 19:37:50|343.27|340.87|343.39|340.99|343.39|340.99|343.27|340.87|0
1656099480000|2022-06-24 19:38:00|343.27|340.87|343.27|340.87|343.27|340.87|343.27|340.87|0
1656099490000|2022-06-24 19:38:10|343.39|340.99|343.39|340.99|343.39|340.99|343.39|340.99|0
1656099500000|2022-06-24 19:38:20|343.27|340.87|343.02|340.62|343.27|340.87|343.02|340.62|0
1656099510000|2022-06-24 19:38:30|343.15|340.75|343.27|340.87|343.27|340.87|343.15|340.75|0
1656099520000|2022-06-24 19:38:40|343.02|340.62|343.02|340.62|343.02|340.62|343.02|340.62|0
1656099530000|2022-06-24 19:38:50|342.9|340.5|342.78|340.38|342.9|340.5|342.78|340.38|0
1656099540000|2022-06-24 19:39:00|342.9|340.5|343.02|340.62|343.02|340.62|342.9|340.5|0
1656099550000|2022-06-24 19:39:10|342.9|340.5|343.14|340.74|343.14|340.74|342.9|340.5|0
1656099560000|2022-06-24 19:39:20|343.02|340.62|343.02|340.62|343.14|340.74|343.02|340.62|0
1656099570000|2022-06-24 19:39:30|342.78|340.38|342.78|340.38|342.78|340.38|342.78|340.38|0
1656099580000|2022-06-24 19:39:40|342.65|340.25|342.65|340.25|342.65|340.25|342.65|340.25|0
1656099590000|2022-06-24 19:39:50|342.53|340.13|342.53|340.13|342.53|340.13|342.53|340.13|0
1656099600000|2022-06-24 19:40:00|342.41|340.01|342.53|340.13|342.53|340.13|342.28|339.88|0
1656099610000|2022-06-24 19:40:10|342.65|340.25|342.53|340.13|342.65|340.25|342.53|340.13|0
1656099620000|2022-06-24 19:40:20|342.41|340.01|342.28|339.88|342.41|340.01|342.28|339.88|0
1656099630000|2022-06-24 19:40:30|342.41|340.01|342.41|340.01|342.41|340.01|342.28|339.88|0
1656099640000|2022-06-24 19:40:40|342.28|339.88|342.16|339.76|342.28|339.88|342.16|339.76|0
1656099650000|2022-06-24 19:40:50|342.28|339.88|342.16|339.76|342.28|339.88|342.16|339.76|0
1656099660000|2022-06-24 19:41:00|342.28|339.88|342.28|339.88|342.28|339.88|342.28|339.88|0
1656099670000|2022-06-24 19:41:10|342.16|339.76|342.41|340.01|342.41|340.01|342.16|339.76|0
1656099690000|2022-06-24 19:41:30|342.28|339.88|342.28|339.88|342.28|339.88|342.28|339.88|0
1656099700000|2022-06-24 19:41:40|342.41|340.01|342.28|339.88|342.41|340.01|342.28|339.88|0
1656099710000|2022-06-24 19:41:50|342.16|339.76|342.16|339.76|342.16|339.76|342.04|339.64|0
1656099720000|2022-06-24 19:42:00|342.04|339.64|342.04|339.64|342.04|339.64|342.04|339.64|0
1656099730000|2022-06-24 19:42:10|341.91|339.51|341.91|339.51|341.91|339.51|341.91|339.51|0
1656099740000|2022-06-24 19:42:20|341.79|339.39|341.79|339.39|341.79|339.39|341.79|339.39|0
1656099770000|2022-06-24 19:42:50|341.67|339.27|341.79|339.39|341.79|339.39|341.67|339.27|0
1656099780000|2022-06-24 19:43:00|341.67|339.27|341.67|339.27|341.79|339.39|341.67|339.27|0
1656099790000|2022-06-24 19:43:10|341.55|339.15|341.55|339.15|341.67|339.27|341.42|339.02|0
1656099800000|2022-06-24 19:43:20|341.42|339.02|341.55|339.15|341.55|339.15|341.42|339.02|0
1656099810000|2022-06-24 19:43:30|341.67|339.27|341.67|339.27|341.67|339.27|341.54|339.14|0
1656099820000|2022-06-24 19:43:40|341.54|339.14|341.42|339.02|341.54|339.14|341.42|339.02|0
1656099840000|2022-06-24 19:44:00|341.3|338.9|341.54|339.14|341.54|339.14|341.3|338.9|0
1656099850000|2022-06-24 19:44:10|341.42|339.02|341.42|339.02|341.54|339.14|341.42|339.02|0
1656099860000|2022-06-24 19:44:20|341.3|338.9|341.3|338.9|341.3|338.9|341.3|338.9|0
1656099870000|2022-06-24 19:44:30|341.18|338.78|341.18|338.78|341.18|338.78|341.18|338.78|0
1656099880000|2022-06-24 19:44:40|341.3|338.9|341.42|339.02|341.42|339.02|341.3|338.9|0
1656099890000|2022-06-24 19:44:50|341.3|338.9|341.18|338.78|341.3|338.9|341.18|338.78|0
1656099900000|2022-06-24 19:45:00|341.42|339.02|341.67|339.27|341.67|339.27|341.42|339.02|0
1656099910000|2022-06-24 19:45:10|341.54|339.14|341.54|339.14|341.67|339.27|341.54|339.14|0
1656099920000|2022-06-24 19:45:20|341.42|339.02|341.54|339.14|341.54|339.14|341.42|339.02|0
1656099930000|2022-06-24 19:45:30|341.42|339.02|341.42|339.02|341.42|339.02|341.42|339.02|0
1656099940000|2022-06-24 19:45:40|341.3|338.9|341.05|338.65|341.3|338.9|341.05|338.65|0
1656099950000|2022-06-24 19:45:50|340.81|338.41|340.81|338.41|340.81|338.41|340.81|338.41|0
1656099960000|2022-06-24 19:46:00|340.93|338.53|340.81|338.41|340.93|338.53|340.81|338.41|0
1656099970000|2022-06-24 19:46:10|340.69|338.29|341.05|338.65|341.05|338.65|340.69|338.29|0
1656099980000|2022-06-24 19:46:20|341.18|338.78|341.05|338.65|341.18|338.78|341.05|338.65|0
1656099990000|2022-06-24 19:46:30|340.69|338.29|340.69|338.29|340.69|338.29|340.69|338.29|0
1656100000000|2022-06-24 19:46:40|340.56|338.16|340.69|338.29|340.69|338.29|340.56|338.16|0
1656100010000|2022-06-24 19:46:50|340.81|338.41|340.56|338.16|340.81|338.41|340.56|338.16|0
1656100020000|2022-06-24 19:47:00|340.69|338.29|340.81|338.41|340.81|338.41|340.69|338.29|0
1656100030000|2022-06-24 19:47:10|340.69|338.29|340.81|338.41|340.81|338.41|340.69|338.29|0
1656100040000|2022-06-24 19:47:20|340.69|338.29|340.81|338.41|340.81|338.41|340.69|338.29|0
1656100050000|2022-06-24 19:47:30|340.93|338.53|340.81|338.41|340.93|338.53|340.81|338.41|0
1656100060000|2022-06-24 19:47:40|340.93|338.53|340.81|338.41|340.93|338.53|340.81|338.41|0
1656100070000|2022-06-24 19:47:50|340.93|338.53|340.93|338.53|340.93|338.53|340.93|338.53|0
1656100080000|2022-06-24 19:48:00|341.05|338.65|341.18|338.78|341.18|338.78|341.05|338.65|0
1656100090000|2022-06-24 19:48:10|341.67|339.27|341.3|338.9|341.91|339.51|341.3|338.9|0
1656100100000|2022-06-24 19:48:20|341.54|339.14|341.42|339.02|341.67|339.27|341.42|339.02|0
1656100110000|2022-06-24 19:48:30|341.54|339.14|341.79|339.39|341.79|339.39|341.54|339.14|0
1656100120000|2022-06-24 19:48:40|341.85|339.45|341.79|339.39|341.91|339.51|341.79|339.39|0
1656100130000|2022-06-24 19:48:50|341.91|339.51|341.91|339.51|341.91|339.51|341.91|339.51|0
1656100140000|2022-06-24 19:49:00|342.03|339.63|341.79|339.39|342.03|339.63|341.79|339.39|0
1656100150000|2022-06-24 19:49:10|341.67|339.27|341.54|339.14|341.67|339.27|341.54|339.14|0
1656100160000|2022-06-24 19:49:20|341.42|339.02|341.36|338.96|341.42|339.02|341.3|338.9|0
1656100170000|2022-06-24 19:49:30|341.3|338.9|341.79|339.39|341.79|339.39|341.3|338.9|0
1656100180000|2022-06-24 19:49:40|341.91|339.51|342.27|339.87|342.39|339.99|341.91|339.51|0
1656100190000|2022-06-24 19:49:50|342.39|339.99|342.39|339.99|342.39|339.99|342.39|339.99|0
1656100200000|2022-06-24 19:50:00|341.78|339.38|341.66|339.26|341.9|339.5|341.53|339.13|0
1656100210000|2022-06-24 19:50:10|341.29|338.89|340.92|338.52|341.29|338.89|340.92|338.52|0
1656100220000|2022-06-24 19:50:20|340.8|338.4|340.56|338.16|340.8|338.4|340.56|338.16|0
1656100230000|2022-06-24 19:50:30|340.43|338.03|340.43|338.03|340.43|338.03|340.19|337.79|0
1656100240000|2022-06-24 19:50:40|340.19|337.79|341.17|338.77|341.17|338.77|340.19|337.79|0
1656100250000|2022-06-24 19:50:50|341.41|339.01|341.78|339.38|341.78|339.38|341.41|339.01|0
1656100260000|2022-06-24 19:51:00|341.9|339.5|340.92|338.52|341.9|339.5|340.92|338.52|0
1656100270000|2022-06-24 19:51:10|340.8|338.4|340.31|337.91|340.8|338.4|340.31|337.91|0
1656100280000|2022-06-24 19:51:20|340.19|337.79|339.58|337.18|340.19|337.79|339.58|337.18|0
1656100290000|2022-06-24 19:51:30|339.46|337.06|340.31|337.43|340.31|337.43|339.46|336.82|0
1656100300000|2022-06-24 19:51:40|340.18|337.3|339.69|336.81|340.18|337.3|339.69|336.81|0
1656100310000|2022-06-24 19:51:50|340.06|337.18|339.69|336.81|340.06|337.18|339.69|336.81|0
1656100320000|2022-06-24 19:52:00|339.57|336.69|339.57|336.69|339.69|336.81|339.57|336.69|0
1656100330000|2022-06-24 19:52:10|339.69|336.81|340.06|337.18|340.06|337.18|339.57|336.69|0
1656100340000|2022-06-24 19:52:20|340.18|337.3|340.06|337.18|340.18|337.3|340.06|337.18|0
1656100350000|2022-06-24 19:52:30|339.94|337.06|339.57|336.69|339.94|337.06|339.57|336.69|0
1656100360000|2022-06-24 19:52:40|339.82|336.94|339.82|336.94|339.82|336.94|339.82|336.94|0
1656100370000|2022-06-24 19:52:50|339.57|336.69|339.57|336.69|339.69|336.81|339.57|336.69|0
1656100380000|2022-06-24 19:53:00|339.69|336.81|339.82|336.94|340.06|337.18|339.69|336.81|0
1656100390000|2022-06-24 19:53:10|339.94|337.06|339.82|336.94|339.94|337.06|339.82|336.94|0
1656100400000|2022-06-24 19:53:20|339.69|336.81|339.57|336.69|339.69|336.81|339.57|336.69|0
1656100410000|2022-06-24 19:53:30|339.69|336.81|339.94|337.06|339.94|337.06|339.69|336.81|0
1656100420000|2022-06-24 19:53:40|340.18|337.3|340.43|337.55|340.43|337.55|340.18|337.3|0
1656100430000|2022-06-24 19:53:50|340.06|337.18|339.69|336.81|340.18|337.3|339.69|336.81|0
1656100440000|2022-06-24 19:54:00|339.33|336.45|339.21|336.33|339.33|336.45|339.21|336.33|0
1656100450000|2022-06-24 19:54:10|339.08|336.2|338.72|335.84|339.08|336.2|338.72|335.84|0
1656100460000|2022-06-24 19:54:20|338.6|335.72|338.72|335.84|338.84|335.96|338.6|335.72|0
1656100470000|2022-06-24 19:54:30|338.6|335.72|338.48|335.6|338.6|335.72|338.35|335.47|0
1656100480000|2022-06-24 19:54:40|338.11|335.23|338.23|335.35|338.48|335.6|338.11|335.23|0
1656100490000|2022-06-24 19:54:50|338.35|335.47|338.48|335.6|338.48|335.6|338.35|335.47|0
1656100500000|2022-06-24 19:55:00|338.35|335.47|338.96|336.08|338.96|336.08|338.35|335.47|0
1656100510000|2022-06-24 19:55:10|339.08|336.2|339.57|336.69|339.57|336.69|338.84|335.96|0
1656100520000|2022-06-24 19:55:20|339.69|336.81|338.96|336.08|339.69|336.81|338.96|336.08|0
1656100530000|2022-06-24 19:55:30|339.08|336.2|338.84|335.96|339.08|336.2|338.84|335.96|0
1656100540000|2022-06-24 19:55:40|338.96|336.08|338.96|336.08|339.08|336.2|338.96|336.08|0
1656100550000|2022-06-24 19:55:50|339.21|336.33|339.21|336.33|339.21|336.33|339.21|336.33|0
1656100560000|2022-06-24 19:56:00|339.45|336.57|339.33|336.45|339.57|336.69|339.33|336.45|0
1656100570000|2022-06-24 19:56:10|339.57|336.69|339.45|336.57|339.57|336.69|339.45|336.57|0
1656100580000|2022-06-24 19:56:20|339.21|336.33|338.96|336.08|339.21|336.33|338.96|336.08|0
1656100590000|2022-06-24 19:56:30|338.84|335.96|338.96|336.08|338.96|336.08|338.72|335.84|0
1656100600000|2022-06-24 19:56:40|339.08|336.2|340.18|337.3|340.18|337.3|339.08|336.2|0
1656100610000|2022-06-24 19:56:50|340.3|337.42|340.06|337.18|340.3|337.42|340.06|337.18|0
1656100620000|2022-06-24 19:57:00|339.94|337.06|339.57|336.69|339.94|337.06|339.57|336.69|0
1656100630000|2022-06-24 19:57:10|339.81|336.93|339.81|336.93|340.06|337.18|339.69|336.81|0
1656100640000|2022-06-24 19:57:20|339.94|337.06|339.81|336.93|339.94|337.06|339.69|336.81|0
1656100650000|2022-06-24 19:57:30|339.69|336.81|339.81|336.93|339.94|337.06|339.69|336.81|0
1656100660000|2022-06-24 19:57:40|339.94|337.06|339.94|337.06|339.94|337.06|339.94|337.06|0
1656100670000|2022-06-24 19:57:50|339.81|336.93|339.57|336.69|339.81|336.93|339.57|336.69|0
1656100680000|2022-06-24 19:58:00|339.45|336.57|339.2|336.32|339.45|336.57|339.2|336.32|0
1656100690000|2022-06-24 19:58:10|339.08|336.2|338.84|335.96|339.08|336.2|338.84|335.96|0
1656100700000|2022-06-24 19:58:20|338.72|335.84|338.6|335.72|338.72|335.84|338.47|335.59|0
1656100710000|2022-06-24 19:58:30|338.72|335.84|338.84|335.96|338.84|335.96|338.6|335.72|0
1656100720000|2022-06-24 19:58:40|338.72|335.84|338.6|335.72|338.72|335.84|338.6|335.72|0
1656100730000|2022-06-24 19:58:50|338.47|335.59|338.23|335.35|338.47|335.59|338.23|335.35|0
1656100740000|2022-06-24 19:59:00|338.11|335.23|337.5|334.62|338.11|335.23|337.5|334.62|0
1656100750000|2022-06-24 19:59:10|337.38|334.5|336.89|334.01|337.38|334.5|336.89|334.01|0
1656100760000|2022-06-24 19:59:20|336.77|333.89|336.41|333.53|336.77|333.89|336.41|333.53|0
1656100770000|2022-06-24 19:59:30|336.89|334.01|336.89|334.01|336.89|334.01|336.89|334.01|0
1656100780000|2022-06-24 19:59:40|336.41|333.53|335.92|333.04|336.53|333.65|335.92|333.04|0
1656100790000|2022-06-24 19:59:50|335.68|332.8|335.44|332.56|335.68|332.8|335.44|332.56|0
1656100800000|2022-06-24 20:00:00|335.2|332.32|335.44|332.56|335.44|332.56|334.59|331.71|0
1656100810000|2022-06-24 20:00:10|335.92|333.04|337.14|334.26|337.14|334.26|335.92|333.04|0
1656100820000|2022-06-24 20:00:20|336.41|333.53|335.44|332.56|336.41|333.53|335.2|332.32|0
1656100830000|2022-06-24 20:00:30|335.56|332.68|335.8|332.92|335.8|332.92|335.56|332.68|0
1656100840000|2022-06-24 20:00:40|335.56|332.68|335.56|332.68|335.56|332.68|335.2|332.32|0
1656100850000|2022-06-24 20:00:50|335.68|332.8|336.04|333.16|336.17|333.29|335.68|332.8|0
1656100860000|2022-06-24 20:01:00|337.3|334.42|337.55|334.67|337.55|334.67|337.3|334.42|0
1656100870000|2022-06-24 20:01:10|336.2|333.32|336.2|333.32|336.2|333.32|335.72|332.84|0
1656100880000|2022-06-24 20:01:20|335.96|333.56|335.72|333.32|335.96|333.56|335.72|333.32|0
1656100890000|2022-06-24 20:01:30|335.96|333.56|336.32|333.92|336.32|333.92|335.96|333.56|0
1656100900000|2022-06-24 20:01:40|336.2|333.8|336.69|334.29|336.69|334.29|336.2|333.8|0
1656100910000|2022-06-24 20:01:50|336.57|334.17|336.57|334.17|336.57|334.17|336.57|334.17|0
1656100920000|2022-06-24 20:02:00|336.45|334.05|336.32|333.92|336.57|334.17|336.32|333.92|0
1656100930000|2022-06-24 20:02:10|336.08|333.68|336.45|334.05|336.45|334.05|335.96|333.56|0
1656100940000|2022-06-24 20:02:20|336.57|334.17|336.57|334.17|336.57|334.17|336.32|333.92|0
1656100950000|2022-06-24 20:02:30|336.45|334.05|336.45|334.05|336.45|334.05|336.32|333.92|0
1656100960000|2022-06-24 20:02:40|336.57|334.17|336.69|334.29|336.69|334.29|336.57|334.17|0
1656100970000|2022-06-24 20:02:50|336.57|334.17|336.69|334.29|336.69|334.29|336.32|333.92|0
1656100980000|2022-06-24 20:03:00|336.32|333.92|336.69|334.29|336.69|334.29|336.32|333.92|0
1656101000000|2022-06-24 20:03:20|336.81|334.41|337.42|335.02|337.42|335.02|336.81|334.41|0
1656101010000|2022-06-24 20:03:30|337.29|334.89|337.05|334.65|337.54|335.14|337.05|334.65|0
1656101020000|2022-06-24 20:03:40|337.29|334.89|337.42|335.02|337.42|335.02|337.29|334.89|0
1656101030000|2022-06-24 20:03:50|337.29|334.89|337.42|335.02|337.42|335.02|337.29|334.89|0
1656101040000|2022-06-24 20:04:00|337.54|335.14|337.54|335.14|337.54|335.14|337.54|335.14|0
1656101050000|2022-06-24 20:04:10|337.42|335.02|337.54|335.14|337.54|335.14|337.42|335.02|0
1656101070000|2022-06-24 20:04:30|337.29|334.89|337.54|335.14|337.54|335.14|337.29|334.89|0
1656101080000|2022-06-24 20:04:40|337.78|335.38|337.66|335.26|337.78|335.38|337.66|335.26|0
1656101090000|2022-06-24 20:04:50|337.54|335.14|337.54|335.14|337.54|335.14|337.42|335.02|0
1656101100000|2022-06-24 20:05:00|337.66|335.26|337.42|335.02|337.66|335.26|337.42|335.02|0
1656101110000|2022-06-24 20:05:10|337.29|334.89|336.93|334.53|337.29|334.89|336.93|334.53|0
1656101120000|2022-06-24 20:05:20|337.17|334.77|337.17|334.77|337.17|334.77|337.17|334.77|0
1656101130000|2022-06-24 20:05:30|337.29|334.89|337.17|334.77|337.29|334.89|337.17|334.77|0
1656101140000|2022-06-24 20:05:40|337.29|334.89|335.28|332.88|337.29|334.89|335.28|332.88|0
1656101150000|2022-06-24 20:05:50|336.62|334.22|336.74|334.34|336.74|334.34|336.62|334.22|0
1656101160000|2022-06-24 20:06:00|337.35|334.95|337.23|334.83|337.35|334.95|337.23|334.83|0
1656101170000|2022-06-24 20:06:10|337.35|334.95|337.35|334.95|337.35|334.95|337.11|334.71|0
1656101180000|2022-06-24 20:06:20|337.59|335.19|337.72|335.32|337.72|335.32|337.59|335.19|0
1656101190000|2022-06-24 20:06:30|337.84|335.44|338.08|335.68|338.08|335.68|337.84|335.44|0
1656101200000|2022-06-24 20:06:40|337.96|335.56|337.72|335.32|337.96|335.56|337.72|335.32|0
1656101210000|2022-06-24 20:06:50|337.59|335.19|337.59|335.19|337.59|335.19|337.59|335.19|0
1656101220000|2022-06-24 20:07:00|337.84|335.44|337.72|335.32|337.84|335.44|337.72|335.32|0
1656101230000|2022-06-24 20:07:10|337.84|335.44|338.08|335.68|338.2|335.8|337.84|335.44|0
1656101240000|2022-06-24 20:07:20|338.2|335.8|337.96|335.56|338.2|335.8|337.96|335.56|0
1656101250000|2022-06-24 20:07:30|337.72|335.32|337.47|335.07|337.84|335.44|337.47|335.07|0
1656101260000|2022-06-24 20:07:40|337.35|334.95|337.47|335.07|337.47|335.07|337.11|334.71|0
1656101270000|2022-06-24 20:07:50|337.23|334.83|337.59|335.19|337.59|335.19|337.23|334.83|0
1656101280000|2022-06-24 20:08:00|337.72|335.32|337.59|335.19|337.72|335.32|337.59|335.19|0
1656101290000|2022-06-24 20:08:10|337.66|335.26|337.59|335.19|337.66|335.26|337.59|335.19|0
1656101300000|2022-06-24 20:08:20|337.66|335.26|337.72|335.32|337.84|335.44|337.66|335.26|0
1656101310000|2022-06-24 20:08:30|337.78|335.38|337.72|335.32|337.84|335.44|337.72|335.32|0
1656101320000|2022-06-24 20:08:40|337.78|335.38|337.96|335.56|337.96|335.56|337.78|335.38|0
1656101330000|2022-06-24 20:08:50|337.84|335.44|338.08|335.68|338.08|335.68|337.78|335.38|0
1656101340000|2022-06-24 20:09:00|338.2|335.8|337.96|335.56|338.2|335.8|337.96|335.56|0
1656101350000|2022-06-24 20:09:10|338.08|335.68|337.71|335.31|338.08|335.68|337.71|335.31|0
1656101360000|2022-06-24 20:09:20|337.96|335.56|338.2|335.8|338.2|335.8|337.96|335.56|0
1656101370000|2022-06-24 20:09:30|338.08|335.68|338.08|335.68|338.08|335.68|338.08|335.68|0
1656101380000|2022-06-24 20:09:40|338.14|335.74|337.96|335.56|338.14|335.74|337.59|335.19|0
1656101390000|2022-06-24 20:09:50|338.2|335.8|337.84|335.44|338.2|335.8|337.84|335.44|0
1656101400000|2022-06-24 20:10:00|337.96|335.56|337.84|335.44|338.08|335.68|337.84|335.44|0
1656101410000|2022-06-24 20:10:10|337.71|335.31|337.59|335.19|337.71|335.31|337.59|335.19|0
1656101420000|2022-06-24 20:10:20|337.71|335.31|337.59|335.19|337.71|335.31|337.47|335.07|0
1656101430000|2022-06-24 20:10:30|337.84|335.44|338.08|335.68|338.08|335.68|337.84|335.44|0
1656101440000|2022-06-24 20:10:40|338.2|335.8|338.08|335.68|338.2|335.8|338.08|335.68|0
1656101450000|2022-06-24 20:10:50|338.02|335.62|338.08|335.68|338.08|335.68|338.02|335.62|0
1656101460000|2022-06-24 20:11:00|338.2|335.8|338.32|335.92|338.32|335.92|338.2|335.8|0
1656101480000|2022-06-24 20:11:20|338.45|336.05|338.45|336.05|338.45|336.05|338.45|336.05|0
1656101490000|2022-06-24 20:11:30|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1656101500000|2022-06-24 20:11:40|338.2|335.8|338.08|335.68|338.2|335.8|338.08|335.68|0
1656101510000|2022-06-24 20:11:50|338.2|335.8|338.2|335.8|338.2|335.8|338.2|335.8|0
1656101520000|2022-06-24 20:12:00|338.32|335.92|338.32|335.92|338.45|336.05|338.32|335.92|0
1656101530000|2022-06-24 20:12:10|338.45|336.05|338.32|335.92|338.45|336.05|338.2|335.8|0
1656101540000|2022-06-24 20:12:20|338.45|336.05|338.57|336.17|338.57|336.17|338.45|336.05|0
1656101550000|2022-06-24 20:12:30|338.69|336.29|338.69|336.29|338.69|336.29|338.69|336.29|0
1656101560000|2022-06-24 20:12:40|338.44|336.04|338.44|336.04|338.44|336.04|338.44|336.04|0
1656101570000|2022-06-24 20:12:50|338.57|336.17|338.2|335.8|338.57|336.17|338.2|335.8|0
1656101580000|2022-06-24 20:13:00|338.32|335.92|338.2|335.8|338.32|335.92|338.2|335.8|0
1656101590000|2022-06-24 20:13:10|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1656101600000|2022-06-24 20:13:20|338.2|335.8|338.2|335.8|338.2|335.8|338.2|335.8|0
1656101610000|2022-06-24 20:13:30|338.32|335.92|338.44|336.04|338.44|336.04|338.32|335.92|0
1656101620000|2022-06-24 20:13:40|338.32|335.92|338.32|335.92|338.32|335.92|338.2|335.8|0
1656101630000|2022-06-24 20:13:50|338.2|335.8|338.32|335.92|338.32|335.92|338.2|335.8|0
1656101640000|2022-06-24 20:14:00|338.44|336.04|338.32|335.92|338.57|336.17|338.2|335.8|0
1656101650000|2022-06-24 20:14:10|338.44|336.04|338.44|336.04|338.44|336.04|338.32|335.92|0
1656101660000|2022-06-24 20:14:20|338.69|336.29|338.44|336.04|338.69|336.29|338.44|336.04|0
1656101670000|2022-06-24 20:14:30|338.57|336.17|338.81|336.41|338.81|336.41|338.57|336.17|0
1656101680000|2022-06-24 20:14:40|338.93|336.53|338.93|336.53|338.93|336.53|338.93|336.53|0
1656101690000|2022-06-24 20:14:50|338.81|336.41|338.44|336.04|338.81|336.41|338.44|336.04|0
1656101720000|2022-06-24 20:15:20|338.28|335.48|338.16|335.36|338.28|335.48|338.16|335.36|0
1656101730000|2022-06-24 20:15:30|338.03|335.23|338.03|335.23|338.03|335.23|338.03|335.23|0
1656101740000|2022-06-24 20:15:40|338.16|335.36|338.03|335.23|338.16|335.36|338.03|335.23|0
1656313500000|2022-06-27 07:05:00|332.84|330.44|332.96|330.56|332.96|330.56|332.78|330.38|0
1656313510000|2022-06-27 07:05:10|333.08|330.68|333.14|330.74|333.44|331.04|333.08|330.68|0
1656313520000|2022-06-27 07:05:20|333.32|330.92|333.2|330.8|333.32|330.92|333.2|330.8|0
1656313530000|2022-06-27 07:05:30|333.5|331.1|333.14|330.74|333.68|331.28|333.14|330.74|0
1656313540000|2022-06-27 07:05:40|333.26|330.86|333.08|330.68|333.5|331.1|333.08|330.68|0
1656313550000|2022-06-27 07:05:50|333.02|330.62|332.78|330.38|333.02|330.62|332.72|330.32|0
1656313560000|2022-06-27 07:06:00|332.6|330.2|332.96|330.56|332.96|330.56|332.6|330.2|0
1656313570000|2022-06-27 07:06:10|332.9|330.5|332.72|330.32|332.9|330.5|332.72|330.32|0
1656313580000|2022-06-27 07:06:20|332.6|330.2|331.93|329.53|332.6|330.2|331.88|329.48|0
1656313590000|2022-06-27 07:06:30|332.17|329.77|331.45|329.05|332.17|329.77|331.45|329.05|0
1656313600000|2022-06-27 07:06:40|331.57|329.17|331.45|329.05|331.57|329.17|331.45|329.05|0
1656313610000|2022-06-27 07:06:50|331.39|328.99|331.21|328.81|331.39|328.99|331.21|328.81|0
1656313620000|2022-06-27 07:07:00|331.27|328.87|330.85|328.45|331.27|328.87|330.85|328.45|0
1656313630000|2022-06-27 07:07:10|330.61|328.21|330.85|328.45|330.85|328.45|330.61|328.21|0
1656313640000|2022-06-27 07:07:20|331.03|328.63|330.73|328.33|331.03|328.63|330.73|328.33|0
1656313650000|2022-06-27 07:07:30|330.85|328.45|330.61|328.21|330.85|328.45|330.49|328.09|0
1656313660000|2022-06-27 07:07:40|330.55|328.15|330.79|328.39|330.79|328.39|330.55|328.15|0
1656313670000|2022-06-27 07:07:50|330.49|328.09|330.73|328.33|330.73|328.33|330.37|327.97|0
1656313680000|2022-06-27 07:08:00|330.91|328.51|330.97|328.57|330.97|328.57|330.85|328.45|0
1656313690000|2022-06-27 07:08:10|330.79|328.39|330.85|328.45|330.85|328.45|330.67|328.27|0
1656313700000|2022-06-27 07:08:20|330.91|328.51|330.67|328.27|330.91|328.51|330.67|328.27|0
1656313710000|2022-06-27 07:08:30|330.61|328.21|330.55|328.15|330.61|328.21|330.55|328.15|0
1656313720000|2022-06-27 07:08:40|330.79|328.39|330.31|327.91|330.79|328.39|330.31|327.91|0
1656313730000|2022-06-27 07:08:50|330.49|328.09|330.55|328.15|330.55|328.15|330.37|327.97|0
1656313740000|2022-06-27 07:09:00|330.49|328.09|330.85|328.45|330.85|328.45|330.43|328.03|0
1656313750000|2022-06-27 07:09:10|330.73|328.33|331.03|328.63|331.03|328.63|330.73|328.33|0
1656313760000|2022-06-27 07:09:20|330.97|328.57|331.03|328.63|331.03|328.63|330.85|328.45|0
1656313770000|2022-06-27 07:09:30|330.97|328.57|330.85|328.45|330.97|328.57|330.85|328.45|0
1656313780000|2022-06-27 07:09:40|330.97|328.57|330.67|328.27|330.97|328.57|330.67|328.27|0
1656313790000|2022-06-27 07:09:50|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1656313800000|2022-06-27 07:10:00|330.61|328.21|330.13|327.73|330.61|328.21|329.89|327.49|0
1656313810000|2022-06-27 07:10:10|330.07|327.67|329.89|327.49|330.07|327.67|329.89|327.49|0
1656313820000|2022-06-27 07:10:20|330.01|327.61|329.71|327.31|330.01|327.61|329.71|327.31|0
1656313830000|2022-06-27 07:10:30|329.89|327.49|329.77|327.37|329.89|327.49|329.71|327.31|0
1656313840000|2022-06-27 07:10:40|329.65|327.25|330.07|327.67|330.07|327.67|329.65|327.25|0
1656313850000|2022-06-27 07:10:50|330.25|327.85|330.49|328.09|330.49|328.09|330.25|327.85|0
1656313860000|2022-06-27 07:11:00|330.61|328.21|330.73|328.33|330.73|328.33|330.61|328.21|0
1656313870000|2022-06-27 07:11:10|330.55|328.15|330.55|328.15|330.73|328.33|330.55|328.15|0
1656313880000|2022-06-27 07:11:20|330.49|328.09|330.73|328.33|330.73|328.33|330.49|328.09|0
1656313890000|2022-06-27 07:11:30|330.91|328.51|330.97|328.57|330.97|328.57|330.91|328.51|0
1656313900000|2022-06-27 07:11:40|330.73|328.33|330.25|327.85|330.73|328.33|330.25|327.85|0
1656313910000|2022-06-27 07:11:50|330.43|328.03|330.49|328.09|330.61|328.21|330.43|328.03|0
1656313920000|2022-06-27 07:12:00|330.91|328.51|331.09|328.69|331.09|328.69|330.91|328.51|0
1656313930000|2022-06-27 07:12:10|330.97|328.57|330.91|328.51|330.97|328.57|330.91|328.51|0
1656313940000|2022-06-27 07:12:20|330.97|328.57|330.85|328.45|330.97|328.57|330.85|328.45|0
1656313950000|2022-06-27 07:12:30|330.97|328.57|331.21|328.81|331.27|328.87|330.97|328.57|0
1656313960000|2022-06-27 07:12:40|331.15|328.75|330.85|328.45|331.15|328.75|330.85|328.45|0
1656313970000|2022-06-27 07:12:50|331.03|328.63|331.21|328.81|331.33|328.93|331.03|328.63|0
1656313980000|2022-06-27 07:13:00|331.39|328.99|331.21|328.81|331.39|328.99|331.21|328.81|0
1656313990000|2022-06-27 07:13:10|331.09|328.69|330.97|328.57|331.45|329.05|330.97|328.57|0
1656314000000|2022-06-27 07:13:20|331.21|328.81|331.21|328.81|331.27|328.87|331.15|328.75|0
1656314010000|2022-06-27 07:13:30|331.09|328.69|331.09|328.69|331.09|328.69|331.03|328.63|0
1656314020000|2022-06-27 07:13:40|331.21|328.81|330.85|328.45|331.21|328.81|330.85|328.45|0
1656314030000|2022-06-27 07:13:50|330.79|328.39|331.27|328.87|331.27|328.87|330.79|328.39|0
1656314040000|2022-06-27 07:14:00|331.09|328.69|331.15|328.75|331.27|328.87|331.09|328.69|0
1656314050000|2022-06-27 07:14:10|331.33|328.93|330.97|328.57|331.33|328.93|330.97|328.57|0
1656314060000|2022-06-27 07:14:20|331.09|328.69|330.91|328.51|331.09|328.69|330.91|328.51|0
1656314070000|2022-06-27 07:14:30|330.85|328.45|330.73|328.33|330.85|328.45|330.73|328.33|0
1656314080000|2022-06-27 07:14:40|330.67|328.27|330.61|328.21|330.67|328.27|330.61|328.21|0
1656314090000|2022-06-27 07:14:50|330.67|328.27|330.67|328.27|330.73|328.33|330.67|328.27|0
1656314100000|2022-06-27 07:15:00|330.61|328.21|330.13|327.73|330.61|328.21|330.13|327.73|0
1656314110000|2022-06-27 07:15:10|330.07|327.67|329.89|327.49|330.07|327.67|329.89|327.49|0
1656314120000|2022-06-27 07:15:20|330.01|327.61|329.41|327.01|330.01|327.61|329.41|327.01|0
1656314130000|2022-06-27 07:15:30|329.53|327.13|329.53|327.13|329.53|327.13|329.41|327.01|0
1656314140000|2022-06-27 07:15:40|329.41|327.01|329.17|326.77|329.65|327.25|329.17|326.77|0
1656314150000|2022-06-27 07:15:50|328.93|326.53|328.81|326.41|328.93|326.53|328.81|326.41|0
1656314160000|2022-06-27 07:16:00|328.69|326.29|329.11|326.71|329.17|326.77|328.69|326.29|0
1656314170000|2022-06-27 07:16:10|328.87|326.47|328.81|326.41|328.87|326.47|328.69|326.29|0
1656314180000|2022-06-27 07:16:20|328.57|326.17|328.69|326.29|328.69|326.29|328.57|326.17|0
1656314190000|2022-06-27 07:16:30|328.57|326.17|328.45|326.05|328.57|326.17|328.33|325.93|0
1656314200000|2022-06-27 07:16:40|328.33|325.93|327.86|325.46|328.33|325.93|327.86|325.46|0
1656314210000|2022-06-27 07:16:50|327.98|325.58|328.16|325.76|328.16|325.76|327.98|325.58|0
1656314220000|2022-06-27 07:17:00|328.1|325.7|328.04|325.64|328.28|325.88|328.04|325.64|0
1656314230000|2022-06-27 07:17:10|327.98|325.58|328.28|325.88|328.28|325.88|327.86|325.46|0
1656314240000|2022-06-27 07:17:20|328.22|325.82|327.86|325.46|328.22|325.82|327.86|325.46|0
1656314250000|2022-06-27 07:17:30|327.92|325.52|327.98|325.58|328.1|325.7|327.92|325.52|0
1656314260000|2022-06-27 07:17:40|328.16|325.76|328.21|325.81|328.45|326.05|328.16|325.76|0
1656314270000|2022-06-27 07:17:50|328.33|325.93|328.69|326.29|328.69|326.29|328.33|325.93|0
1656314280000|2022-06-27 07:18:00|328.93|326.53|329.77|327.37|329.77|327.37|328.93|326.53|0
1656314290000|2022-06-27 07:18:10|329.89|327.49|330.13|327.73|330.13|327.73|329.77|327.37|0
1656314300000|2022-06-27 07:18:20|330.07|327.67|329.53|327.13|330.07|327.67|329.53|327.13|0
1656314310000|2022-06-27 07:18:30|329.89|327.49|329.89|327.49|329.89|327.49|329.89|327.49|0
1656314320000|2022-06-27 07:18:40|329.77|327.37|329.65|327.25|329.77|327.37|329.11|326.71|0
1656314330000|2022-06-27 07:18:50|329.89|327.49|330.01|327.61|330.01|327.61|329.89|327.49|0
1656314340000|2022-06-27 07:19:00|330.13|327.73|329.89|327.49|330.13|327.73|329.89|327.49|0
1656314350000|2022-06-27 07:19:10|329.95|327.55|329.65|327.25|329.95|327.55|329.53|327.13|0
1656314360000|2022-06-27 07:19:20|329.83|327.43|329.89|327.49|329.89|327.49|329.83|327.43|0
1656314370000|2022-06-27 07:19:30|330.01|327.61|330.43|328.03|330.43|328.03|330.01|327.61|0
1656314380000|2022-06-27 07:19:40|330.37|327.97|330.07|327.67|330.37|327.97|330.07|327.67|0
1656314390000|2022-06-27 07:19:50|330.01|327.61|330.31|327.91|330.31|327.91|330.01|327.61|0
1656314400000|2022-06-27 07:20:00|330.13|327.73|330.13|327.73|330.19|327.79|330.13|327.73|0
1656314410000|2022-06-27 07:20:10|330.01|327.61|329.17|326.77|330.01|327.61|329.17|326.77|0
1656314420000|2022-06-27 07:20:20|329.23|326.83|329.29|326.89|329.29|326.89|329.23|326.83|0
1656314430000|2022-06-27 07:20:30|328.87|326.47|328.87|326.47|328.93|326.53|328.87|326.47|0
1656314440000|2022-06-27 07:20:40|328.99|326.59|329.59|327.19|329.59|327.19|328.99|326.59|0
1656314450000|2022-06-27 07:20:50|329.53|327.13|329.29|326.89|329.53|327.13|329.29|326.89|0
1656314460000|2022-06-27 07:21:00|329.17|326.77|329.05|326.65|329.17|326.77|328.99|326.59|0
1656314470000|2022-06-27 07:21:10|329.29|326.89|329.59|327.19|329.59|327.19|329.29|326.89|0
1656314480000|2022-06-27 07:21:20|329.53|327.13|329.77|327.37|329.83|327.43|329.53|327.13|0
1656314490000|2022-06-27 07:21:30|329.89|327.49|329.95|327.55|329.95|327.55|329.83|327.43|0
1656314500000|2022-06-27 07:21:40|329.89|327.49|329.59|327.19|329.89|327.49|329.59|327.19|0
1656314510000|2022-06-27 07:21:50|329.65|327.25|329.47|327.07|329.65|327.25|329.47|327.07|0
1656314520000|2022-06-27 07:22:00|329.35|326.95|329.05|326.65|329.35|326.95|329.05|326.65|0
1656314530000|2022-06-27 07:22:10|328.93|326.53|328.93|326.53|329.05|326.65|328.93|326.53|0
1656314540000|2022-06-27 07:22:20|328.81|326.41|328.45|326.05|328.81|326.41|328.45|326.05|0
1656314550000|2022-06-27 07:22:30|328.93|326.53|328.57|326.17|328.93|326.53|328.57|326.17|0
1656314560000|2022-06-27 07:22:40|328.45|326.05|328.69|326.29|328.75|326.35|328.45|326.05|0
1656314570000|2022-06-27 07:22:50|328.81|326.41|328.87|326.47|328.87|326.47|328.75|326.35|0
1656314580000|2022-06-27 07:23:00|329.05|326.65|328.69|326.29|329.05|326.65|328.69|326.29|0
1656314590000|2022-06-27 07:23:10|328.81|326.41|328.69|326.29|328.81|326.41|328.69|326.29|0
1656314600000|2022-06-27 07:23:20|328.75|326.35|328.75|326.35|328.75|326.35|328.75|326.35|0
1656314610000|2022-06-27 07:23:30|328.69|326.29|328.63|326.23|328.75|326.35|328.63|326.23|0
1656314620000|2022-06-27 07:23:40|328.75|326.35|328.87|326.47|328.87|326.47|328.75|326.35|0
1656314630000|2022-06-27 07:23:50|328.69|326.29|328.75|326.35|328.81|326.41|328.69|326.29|0
1656314640000|2022-06-27 07:24:00|328.93|326.53|328.69|326.29|328.93|326.53|328.69|326.29|0
1656314650000|2022-06-27 07:24:10|328.63|326.23|328.45|326.05|328.75|326.35|328.45|326.05|0
1656314660000|2022-06-27 07:24:20|328.51|326.11|328.45|326.05|328.51|326.11|328.45|326.05|0
1656314670000|2022-06-27 07:24:30|328.39|325.99|328.15|325.75|328.39|325.99|328.15|325.75|0
1656314680000|2022-06-27 07:24:40|327.62|325.22|327.62|325.22|327.62|325.22|327.56|325.16|0
1656314690000|2022-06-27 07:24:50|327.56|325.16|327.8|325.4|327.8|325.4|327.56|325.16|0
1656314700000|2022-06-27 07:25:00|327.85|325.45|328.09|325.69|328.21|325.81|327.85|325.45|0
1656314710000|2022-06-27 07:25:10|327.92|325.52|327.85|325.45|327.97|325.57|327.85|325.45|0
1656314720000|2022-06-27 07:25:20|327.5|325.1|327.32|324.92|327.62|325.22|327.32|324.92|0
1656314730000|2022-06-27 07:25:30|327.14|324.74|327.14|324.74|327.14|324.74|326.9|324.5|0
1656314740000|2022-06-27 07:25:40|327.02|324.62|327.02|324.62|327.02|324.62|326.9|324.5|0
1656314750000|2022-06-27 07:25:50|326.54|324.14|326.19|323.79|326.54|324.14|326.19|323.79|0
1656314760000|2022-06-27 07:26:00|326.07|323.67|325.83|323.43|326.07|323.67|325.83|323.43|0
1656314770000|2022-06-27 07:26:10|326.01|323.61|325.95|323.55|326.07|323.67|325.95|323.55|0
1656314780000|2022-06-27 07:26:20|326.07|323.67|325.83|323.43|326.07|323.67|325.83|323.43|0
1656314790000|2022-06-27 07:26:30|325.95|323.55|325.54|323.14|325.95|323.55|325.54|323.14|0
1656314800000|2022-06-27 07:26:40|325.59|323.19|325.18|322.78|325.59|323.19|325.18|322.78|0
1656314810000|2022-06-27 07:26:50|325.12|322.72|325.36|322.96|325.36|322.96|325.12|322.72|0
1656314820000|2022-06-27 07:27:00|325.24|322.84|325.12|322.72|325.3|322.9|325.12|322.72|0
1656314830000|2022-06-27 07:27:10|325.06|322.66|325|322.6|325.12|322.72|325|322.6|0
1656314840000|2022-06-27 07:27:20|325.18|322.78|325.59|323.19|325.59|323.19|325.18|322.78|0
1656314850000|2022-06-27 07:27:30|325.66|323.26|325.71|323.31|325.71|323.31|325.66|323.26|0
1656314860000|2022-06-27 07:27:40|325.66|323.26|325.48|323.08|325.66|323.26|325.48|323.08|0
1656314870000|2022-06-27 07:27:50|325.36|322.96|324.65|322.25|325.36|322.96|324.53|322.13|0
1656314880000|2022-06-27 07:28:00|324.83|322.43|324.88|322.48|324.88|322.48|324.83|322.43|0
1656314890000|2022-06-27 07:28:10|325.06|322.66|325.24|322.84|325.24|322.84|325|322.6|0
1656314900000|2022-06-27 07:28:20|325.18|322.78|325.59|323.19|325.66|323.26|325.18|322.78|0
1656314910000|2022-06-27 07:28:30|325.77|323.37|325.83|323.43|325.83|323.43|325.77|323.37|0
1656314920000|2022-06-27 07:28:40|325.71|323.31|325.59|323.19|325.71|323.31|325.59|323.19|0
1656314930000|2022-06-27 07:28:50|325.42|323.02|325.24|322.84|325.47|323.07|325.24|322.84|0
1656314940000|2022-06-27 07:29:00|325.47|323.07|325.77|323.37|325.77|323.37|325.47|323.07|0
1656314950000|2022-06-27 07:29:10|325.59|323.19|325.54|323.14|325.77|323.37|325.54|323.14|0
1656314960000|2022-06-27 07:29:20|325.24|322.84|325.3|322.9|325.36|322.96|325.24|322.84|0
1656314970000|2022-06-27 07:29:30|325.24|322.84|325.24|322.84|325.24|322.84|325.24|322.84|0
1656314980000|2022-06-27 07:29:40|325.3|322.9|325.06|322.66|325.3|322.9|325.06|322.66|0
1656314990000|2022-06-27 07:29:50|325.12|322.72|325.24|322.84|325.24|322.84|325|322.6|0
1656315000000|2022-06-27 07:30:00|325|322.6|325.12|322.72|325.12|322.72|324.94|322.54|0
1656315010000|2022-06-27 07:30:10|325.18|322.78|325.24|322.84|325.36|322.96|325.18|322.78|0
1656315020000|2022-06-27 07:30:20|325.06|322.66|324.64|322.24|325.12|322.72|324.64|322.24|0
1656315030000|2022-06-27 07:30:30|324.59|322.19|324.47|322.07|324.59|322.19|324.35|321.95|0
1656315040000|2022-06-27 07:30:40|324.53|322.13|324.41|322.01|324.53|322.13|324.35|321.95|0
1656315050000|2022-06-27 07:30:50|324.23|321.83|324.11|321.71|324.23|321.83|323.82|321.42|0
1656315060000|2022-06-27 07:31:00|323.94|321.54|324.41|322.01|324.41|322.01|323.94|321.54|0
1656315070000|2022-06-27 07:31:10|324.29|321.89|324.17|321.77|324.29|321.89|324.17|321.77|0
1656315080000|2022-06-27 07:31:20|324.11|321.71|324.59|322.19|324.59|322.19|324.11|321.71|0
1656315090000|2022-06-27 07:31:30|324.71|322.31|324.71|322.31|324.76|322.36|324.71|322.31|0
1656315100000|2022-06-27 07:31:40|324.88|322.48|325|322.6|325.12|322.72|324.88|322.48|0
1656315110000|2022-06-27 07:31:50|324.94|322.54|325.06|322.66|325.12|322.72|324.94|322.54|0
1656315120000|2022-06-27 07:32:00|325.12|322.72|325|322.6|325.3|322.9|325|322.6|0
1656315130000|2022-06-27 07:32:10|325.59|323.19|325.47|323.07|325.59|323.19|325.47|323.07|0
1656315140000|2022-06-27 07:32:20|325.42|323.02|324.76|322.36|325.42|323.02|324.76|322.36|0
1656315150000|2022-06-27 07:32:30|324.41|322.01|324.17|321.77|324.41|322.01|324.17|321.77|0
1656315160000|2022-06-27 07:32:40|324.29|321.89|324|321.6|324.29|321.89|324|321.6|0
1656315170000|2022-06-27 07:32:50|323.93|321.53|324.29|321.89|324.29|321.89|323.93|321.53|0
1656315180000|2022-06-27 07:33:00|324.17|321.77|324.11|321.71|324.17|321.77|324|321.6|0
1656315190000|2022-06-27 07:33:10|324.05|321.65|323.7|321.3|324.05|321.65|323.58|321.18|0
1656315200000|2022-06-27 07:33:20|323.64|321.24|323.58|321.18|323.64|321.24|323.58|321.18|0
1656315210000|2022-06-27 07:33:30|323.64|321.24|323.34|320.94|323.64|321.24|323.34|320.94|0
1656315220000|2022-06-27 07:33:40|322.64|320.24|322.75|320.35|322.75|320.35|322.52|320.12|0
1656315230000|2022-06-27 07:33:50|322.64|320.24|322.4|320|322.64|320.24|322.4|320|0
1656315240000|2022-06-27 07:34:00|322.64|320.24|322.75|320.35|322.87|320.47|322.64|320.24|0
1656315250000|2022-06-27 07:34:10|323.11|320.71|322.87|320.47|323.11|320.71|322.87|320.47|0
1656315260000|2022-06-27 07:34:20|322.99|320.59|322.87|320.47|322.99|320.59|322.87|320.47|0
1656315270000|2022-06-27 07:34:30|322.82|320.42|322.46|320.06|322.82|320.42|322.46|320.06|0
1656315280000|2022-06-27 07:34:40|322.4|320|322.28|319.88|322.52|320.12|322.28|319.88|0
1656315290000|2022-06-27 07:34:50|321.93|319.53|321.81|319.41|322.05|319.65|321.81|319.41|0
1656315300000|2022-06-27 07:35:00|321.58|319.18|321.69|319.29|321.76|319.36|321.46|319.06|0
1656315310000|2022-06-27 07:35:10|321.81|319.41|321.81|319.41|321.81|319.41|321.76|319.36|0
1656315320000|2022-06-27 07:35:20|321.76|319.36|321.81|319.41|321.81|319.41|321.69|319.29|0
1656315330000|2022-06-27 07:35:30|321.87|319.47|321.69|319.29|321.87|319.47|321.69|319.29|0
1656315340000|2022-06-27 07:35:40|321.76|319.36|321.76|319.36|321.76|319.36|321.76|319.36|0
1656315350000|2022-06-27 07:35:50|321.52|319.12|321.11|318.71|321.52|319.12|321.11|318.71|0
1656315360000|2022-06-27 07:36:00|320.75|318.35|320.99|318.59|321.17|318.77|320.75|318.35|0
1656315370000|2022-06-27 07:36:10|321.11|318.71|321.11|318.71|321.22|318.82|320.99|318.59|0
1656315380000|2022-06-27 07:36:20|321.22|318.82|321.11|318.71|321.22|318.82|321.11|318.71|0
1656315390000|2022-06-27 07:36:30|321.22|318.82|321.11|318.71|321.22|318.82|320.99|318.59|0
1656315400000|2022-06-27 07:36:40|321.17|318.77|321.34|318.94|321.34|318.94|321.17|318.77|0
1656315410000|2022-06-27 07:36:50|321.69|319.29|321.58|319.18|321.69|319.29|321.52|319.12|0
1656315420000|2022-06-27 07:37:00|321.11|318.71|321.46|319.06|321.46|319.06|321.11|318.71|0
1656315430000|2022-06-27 07:37:10|321.52|319.12|321.22|318.82|321.52|319.12|321.22|318.82|0
1656315440000|2022-06-27 07:37:20|321.34|318.94|321.34|318.94|321.52|319.12|321.34|318.94|0
1656315450000|2022-06-27 07:37:30|321.4|319|320.99|318.59|321.4|319|320.99|318.59|0
1656315460000|2022-06-27 07:37:40|320.87|318.47|320.99|318.59|321.11|318.71|320.87|318.47|0
1656315470000|2022-06-27 07:37:50|320.87|318.47|320.87|318.47|320.93|318.53|320.87|318.47|0
1656315480000|2022-06-27 07:38:00|320.93|318.53|321.11|318.71|321.22|318.82|320.93|318.53|0
1656315490000|2022-06-27 07:38:10|320.99|318.59|320.99|318.59|321.05|318.65|320.99|318.59|0
1656315500000|2022-06-27 07:38:20|321.11|318.71|320.7|318.3|321.11|318.71|320.7|318.3|0
1656315510000|2022-06-27 07:38:30|320.4|318|320.4|318|320.46|318.06|320.4|318|0
1656315520000|2022-06-27 07:38:40|320.28|317.88|320.35|317.95|320.35|317.95|320.17|317.77|0
1656315530000|2022-06-27 07:38:50|320.4|318|320.4|318|320.4|318|320.35|317.95|0
1656315540000|2022-06-27 07:39:00|320.28|317.88|320.17|317.77|320.4|318|320.17|317.77|0
1656315550000|2022-06-27 07:39:10|320.28|317.88|320.4|318|320.4|318|320.23|317.83|0
1656315560000|2022-06-27 07:39:20|320.64|318.24|320.75|318.35|320.75|318.35|320.64|318.24|0
1656315570000|2022-06-27 07:39:30|320.58|318.18|320.4|318|320.58|318.18|320.4|318|0
1656315580000|2022-06-27 07:39:40|320.58|318.18|320.7|318.3|320.7|318.3|320.58|318.18|0
1656315590000|2022-06-27 07:39:50|320.75|318.35|320.81|318.41|320.87|318.47|320.75|318.35|0
1656315600000|2022-06-27 07:40:00|321.22|318.82|320.93|318.53|321.22|318.82|320.93|318.53|0
1656315610000|2022-06-27 07:40:10|320.99|318.59|321.1|318.7|321.1|318.7|320.99|318.59|0
1656315620000|2022-06-27 07:40:20|321.22|318.82|321.1|318.7|321.34|318.94|321.1|318.7|0
1656315630000|2022-06-27 07:40:30|321.22|318.82|321.57|319.17|321.57|319.17|321.22|318.82|0
1656315640000|2022-06-27 07:40:40|321.69|319.29|321.69|319.29|321.75|319.35|321.69|319.29|0
1656315650000|2022-06-27 07:40:50|321.75|319.35|321.93|319.53|321.93|319.53|321.75|319.35|0
1656315660000|2022-06-27 07:41:00|322.4|320|322.16|319.76|322.4|320|322.04|319.64|0
1656315670000|2022-06-27 07:41:10|321.93|319.53|322.04|319.64|322.11|319.71|321.93|319.53|0
1656315680000|2022-06-27 07:41:20|322.28|319.88|322.16|319.76|322.28|319.88|322.11|319.71|0
1656315690000|2022-06-27 07:41:30|322.28|319.88|322.52|320.12|322.52|320.12|322.28|319.88|0
1656315700000|2022-06-27 07:41:40|322.63|320.23|322.52|320.12|322.63|320.23|322.52|320.12|0
1656315710000|2022-06-27 07:41:50|322.75|320.35|322.63|320.23|322.75|320.35|322.58|320.18|0
1656315720000|2022-06-27 07:42:00|322.75|320.35|322.75|320.35|322.75|320.35|322.75|320.35|0
1656315730000|2022-06-27 07:42:10|322.87|320.47|322.87|320.47|322.93|320.53|322.87|320.47|0
1656315740000|2022-06-27 07:42:20|322.93|320.53|322.58|320.18|322.93|320.53|322.58|320.18|0
1656315750000|2022-06-27 07:42:30|322.63|320.23|322.58|320.18|322.63|320.23|322.58|320.18|0
1656315760000|2022-06-27 07:42:40|322.63|320.23|322.63|320.23|322.63|320.23|322.58|320.18|0
1656315770000|2022-06-27 07:42:50|322.75|320.35|322.46|320.06|322.75|320.35|322.46|320.06|0
1656315780000|2022-06-27 07:43:00|322.51|320.11|322.75|320.35|322.87|320.47|322.51|320.11|0
1656315790000|2022-06-27 07:43:10|322.81|320.41|322.75|320.35|322.81|320.41|322.75|320.35|0
1656315800000|2022-06-27 07:43:20|322.63|320.23|322.63|320.23|322.63|320.23|322.63|320.23|0
1656315810000|2022-06-27 07:43:30|322.69|320.29|322.63|320.23|322.75|320.35|322.63|320.23|0
1656315820000|2022-06-27 07:43:40|322.58|320.18|322.63|320.23|322.63|320.23|322.58|320.18|0
1656315830000|2022-06-27 07:43:50|322.51|320.11|322.75|320.35|322.75|320.35|322.51|320.11|0
1656315840000|2022-06-27 07:44:00|322.87|320.47|322.93|320.53|322.93|320.53|322.87|320.47|0
1656315850000|2022-06-27 07:44:10|322.99|320.59|323.1|320.7|323.1|320.7|322.99|320.59|0
1656315860000|2022-06-27 07:44:20|323.81|321.41|323.81|321.41|323.81|321.41|323.81|321.41|0
1656315870000|2022-06-27 07:44:30|323.93|321.53|323.69|321.29|323.93|321.53|323.69|321.29|0
1656315880000|2022-06-27 07:44:40|323.93|321.53|323.81|321.41|323.93|321.53|323.81|321.41|0
1656315890000|2022-06-27 07:44:50|323.87|321.47|323.93|321.53|323.93|321.53|323.87|321.47|0
1656315900000|2022-06-27 07:45:00|323.81|321.41|323.69|321.29|323.81|321.41|323.69|321.29|0
1656315910000|2022-06-27 07:45:10|323.81|321.41|323.58|321.18|323.81|321.41|323.58|321.18|0
1656315920000|2022-06-27 07:45:20|323.64|321.24|323.69|321.29|323.69|321.29|323.64|321.24|0
1656315930000|2022-06-27 07:45:30|323.57|321.17|323.22|320.82|323.57|321.17|323.22|320.82|0
1656315940000|2022-06-27 07:45:40|323.16|320.76|323.22|320.82|323.22|320.82|323.16|320.76|0
1656315950000|2022-06-27 07:45:50|323.34|320.94|323.4|321|323.46|321.06|323.34|320.94|0
1656315960000|2022-06-27 07:46:00|323.34|320.94|323.22|320.82|323.34|320.94|323.1|320.7|0
1656315970000|2022-06-27 07:46:10|323.28|320.88|322.98|320.58|323.28|320.88|322.98|320.58|0
1656315980000|2022-06-27 07:46:20|322.87|320.47|322.93|320.53|322.93|320.53|322.87|320.47|0
1656315990000|2022-06-27 07:46:30|322.98|320.58|323.22|320.82|323.22|320.82|322.93|320.53|0
1656316000000|2022-06-27 07:46:40|323.16|320.76|323.22|320.82|323.22|320.82|323.16|320.76|0
1656316010000|2022-06-27 07:46:50|323.28|320.88|323.1|320.7|323.28|320.88|323.1|320.7|0
1656316020000|2022-06-27 07:47:00|323.16|320.76|323.22|320.82|323.22|320.82|323.16|320.76|0
1656316030000|2022-06-27 07:47:10|322.98|320.58|322.98|320.58|322.98|320.58|322.87|320.47|0
1656316040000|2022-06-27 07:47:20|322.81|320.41|322.98|320.58|322.98|320.58|322.81|320.41|0
1656316050000|2022-06-27 07:47:30|323.1|320.7|323.1|320.7|323.1|320.7|323.1|320.7|0
1656316060000|2022-06-27 07:47:40|323.16|320.76|322.87|320.47|323.16|320.76|322.87|320.47|0
1656316070000|2022-06-27 07:47:50|322.69|320.29|322.63|320.23|322.69|320.29|322.51|320.11|0
1656316080000|2022-06-27 07:48:00|322.51|320.11|322.87|320.47|322.87|320.47|322.51|320.11|0
1656316090000|2022-06-27 07:48:10|322.98|320.58|322.87|320.47|323.1|320.7|322.87|320.47|0
1656316100000|2022-06-27 07:48:20|322.75|320.35|322.51|320.11|322.75|320.35|322.51|320.11|0
1656316110000|2022-06-27 07:48:30|322.46|320.06|322.63|320.23|322.63|320.23|322.46|320.06|0
1656316120000|2022-06-27 07:48:40|322.57|320.17|322.63|320.23|322.63|320.23|322.51|320.11|0
1656316130000|2022-06-27 07:48:50|322.51|320.11|322.51|320.11|322.51|320.11|322.51|320.11|0
1656316140000|2022-06-27 07:49:00|322.39|319.99|322.51|320.11|322.51|320.11|322.34|319.94|0
1656316150000|2022-06-27 07:49:10|322.63|320.23|322.63|320.23|322.63|320.23|322.63|320.23|0
1656316160000|2022-06-27 07:49:20|322.75|320.35|323.1|320.7|323.1|320.7|322.75|320.35|0
1656316170000|2022-06-27 07:49:30|322.98|320.58|322.98|320.58|323.22|320.82|322.98|320.58|0
1656316180000|2022-06-27 07:49:40|322.87|320.47|322.81|320.41|322.87|320.47|322.75|320.35|0
1656316190000|2022-06-27 07:49:50|322.46|320.06|322.39|319.99|322.46|320.06|322.39|319.99|0
1656316200000|2022-06-27 07:50:00|322.51|320.11|322.51|320.11|322.51|320.11|322.46|320.06|0
1656316210000|2022-06-27 07:50:10|322.39|319.99|321.81|319.41|322.39|319.99|321.81|319.41|0
1656316220000|2022-06-27 07:50:20|321.57|319.17|321.45|319.05|321.57|319.17|321.45|319.05|0
1656316230000|2022-06-27 07:50:30|321.51|319.11|321.34|318.94|321.57|319.17|321.34|318.94|0
1656316240000|2022-06-27 07:50:40|321.4|319|321.69|319.29|321.69|319.29|321.34|318.94|0
1656316250000|2022-06-27 07:50:50|321.92|319.52|321.34|318.94|321.92|319.52|321.34|318.94|0
1656316260000|2022-06-27 07:51:00|321.81|319.41|321.57|319.17|321.81|319.41|321.57|319.17|0
1656316270000|2022-06-27 07:51:10|321.45|319.05|321.45|319.05|321.45|319.05|321.34|318.94|0
1656316280000|2022-06-27 07:51:20|321.51|319.11|321.51|319.11|321.57|319.17|321.51|319.11|0
1656316290000|2022-06-27 07:51:30|321.45|319.05|321.87|319.47|321.87|319.47|321.45|319.05|0
1656316300000|2022-06-27 07:51:40|321.57|319.17|321.69|319.29|321.69|319.29|321.57|319.17|0
1656316310000|2022-06-27 07:51:50|321.57|319.17|321.33|318.93|321.57|319.17|321.33|318.93|0
1656316320000|2022-06-27 07:52:00|321.28|318.88|321.57|319.17|321.57|319.17|321.22|318.82|0
1656316330000|2022-06-27 07:52:10|321.63|319.23|321.4|319|321.69|319.29|321.4|319|0
1656316340000|2022-06-27 07:52:20|321.45|319.05|321.57|319.17|321.63|319.23|321.45|319.05|0
1656316350000|2022-06-27 07:52:30|321.69|319.29|321.33|318.93|321.69|319.29|321.33|318.93|0
1656316360000|2022-06-27 07:52:40|321.28|318.88|321.1|318.7|321.28|318.88|321.1|318.7|0
1656316370000|2022-06-27 07:52:50|321.28|318.88|321.28|318.88|321.28|318.88|321.28|318.88|0
1656316380000|2022-06-27 07:53:00|320.63|318.23|320.81|318.41|320.81|318.41|320.63|318.23|0
1656316390000|2022-06-27 07:53:10|320.75|318.35|320.86|318.46|320.86|318.46|320.63|318.23|0
1656316400000|2022-06-27 07:53:20|320.75|318.35|320.86|318.46|320.86|318.46|320.75|318.35|0
1656316410000|2022-06-27 07:53:30|320.98|318.58|320.98|318.58|320.98|318.58|320.98|318.58|0
1656316420000|2022-06-27 07:53:40|321.1|318.7|321.45|319.05|321.45|319.05|321.1|318.7|0
1656316430000|2022-06-27 07:53:50|321.4|319|321.33|318.93|321.45|319.05|321.33|318.93|0
1656316440000|2022-06-27 07:54:00|320.98|318.58|320.98|318.58|320.98|318.58|320.63|318.23|0
1656316450000|2022-06-27 07:54:10|321.1|318.7|321.16|318.76|321.16|318.76|321.1|318.7|0
1656316460000|2022-06-27 07:54:20|321.22|318.82|321.22|318.82|321.33|318.93|321.1|318.7|0
1656316470000|2022-06-27 07:54:30|321.33|318.93|321.22|318.82|321.33|318.93|321.22|318.82|0
1656316480000|2022-06-27 07:54:40|320.98|318.58|321.1|318.7|321.1|318.7|320.98|318.58|0
1656316490000|2022-06-27 07:54:50|320.98|318.58|321.1|318.7|321.1|318.7|320.98|318.58|0
1656316500000|2022-06-27 07:55:00|320.93|318.53|320.75|318.35|320.93|318.53|320.75|318.35|0
1656316510000|2022-06-27 07:55:10|320.63|318.23|320.63|318.23|320.63|318.23|320.57|318.17|0
1656316520000|2022-06-27 07:55:20|320.75|318.35|320.86|318.46|320.92|318.52|320.75|318.35|0
1656316530000|2022-06-27 07:55:30|320.75|318.35|320.75|318.35|320.75|318.35|320.75|318.35|0
1656316540000|2022-06-27 07:55:40|320.51|318.11|320.63|318.23|320.75|318.35|320.51|318.11|0
1656316550000|2022-06-27 07:55:50|320.75|318.35|320.75|318.35|320.86|318.46|320.75|318.35|0
1656316560000|2022-06-27 07:56:00|320.69|318.29|320.57|318.17|320.69|318.29|320.51|318.11|0
1656316570000|2022-06-27 07:56:10|320.69|318.29|320.75|318.35|320.75|318.35|320.69|318.29|0
1656316580000|2022-06-27 07:56:20|320.81|318.41|320.75|318.35|320.81|318.41|320.69|318.29|0
1656316590000|2022-06-27 07:56:30|320.69|318.29|320.63|318.23|320.69|318.29|320.63|318.23|0
1656316600000|2022-06-27 07:56:40|320.51|318.11|320.69|318.29|320.75|318.35|320.51|318.11|0
1656316610000|2022-06-27 07:56:50|320.75|318.35|320.63|318.23|320.75|318.35|320.63|318.23|0
1656316620000|2022-06-27 07:57:00|320.51|318.11|320.63|318.23|320.63|318.23|320.51|318.11|0
1656316630000|2022-06-27 07:57:10|320.69|318.29|320.69|318.29|320.75|318.35|320.63|318.23|0
1656316640000|2022-06-27 07:57:20|320.51|318.11|320.51|318.11|320.51|318.11|320.51|318.11|0
1656316650000|2022-06-27 07:57:30|320.45|318.05|320.51|318.11|320.51|318.11|320.39|317.99|0
1656316660000|2022-06-27 07:57:40|320.75|318.35|320.81|318.41|320.81|318.41|320.75|318.35|0
1656316670000|2022-06-27 07:57:50|320.75|318.35|320.69|318.29|320.75|318.35|320.69|318.29|0
1656316680000|2022-06-27 07:58:00|320.75|318.35|320.63|318.23|320.75|318.35|320.63|318.23|0
1656316690000|2022-06-27 07:58:10|320.57|318.17|322.64|320.24|323.98|321.58|320.57|318.17|0
1656316700000|2022-06-27 07:58:20|322.76|320.36|322.82|320.42|322.82|320.42|322.76|320.36|0
1656316710000|2022-06-27 07:58:30|322.87|320.47|322.99|320.59|322.99|320.59|322.82|320.42|0
1656316720000|2022-06-27 07:58:40|323.05|320.65|322.76|320.36|323.05|320.65|322.76|320.36|0
1656316730000|2022-06-27 07:58:50|322.82|320.42|322.75|320.35|322.87|320.47|322.75|320.35|0
1656316740000|2022-06-27 07:59:00|322.58|320.18|322.46|320.06|322.58|320.18|322.29|319.89|0
1656316750000|2022-06-27 07:59:10|322.29|319.89|322.52|320.12|322.52|320.12|322.29|319.89|0
1656316760000|2022-06-27 07:59:20|322.64|320.24|322.64|320.24|322.64|320.24|322.52|320.12|0
1656316770000|2022-06-27 07:59:30|322.7|320.3|322.52|320.12|322.87|320.47|322.52|320.12|0
1656316780000|2022-06-27 07:59:40|322.46|320.06|322.29|319.89|322.52|320.12|322.29|319.89|0
1656316790000|2022-06-27 07:59:50|322.35|319.95|322.4|320|322.52|320.12|322.35|319.95|0
1656316800000|2022-06-27 08:00:00|322.52|320.12|322.52|320.12|322.52|320.12|322.4|320|0
1656316810000|2022-06-27 08:00:10|322.46|320.06|322.7|320.3|322.7|320.3|322.46|320.06|0
1656316820000|2022-06-27 08:00:20|322.52|320.12|322.4|320|322.58|320.18|322.4|320|0
1656316830000|2022-06-27 08:00:30|322.17|319.77|322.05|319.65|322.29|319.89|322.05|319.65|0
1656316840000|2022-06-27 08:00:40|322.4|320|322.64|320.24|322.64|320.24|322.4|320|0
1656316850000|2022-06-27 08:00:50|322.52|320.12|322.52|320.12|322.52|320.12|322.52|320.12|0
1656316860000|2022-06-27 08:01:00|322.4|320|322.28|319.88|322.4|320|322.28|319.88|0
1656316870000|2022-06-27 08:01:10|322.4|320|322.4|320|322.4|320|322.4|320|0
1656316880000|2022-06-27 08:01:20|322.28|319.88|322.17|319.77|322.28|319.88|322.17|319.77|0
1656316890000|2022-06-27 08:01:30|322.11|319.71|322.28|319.88|322.28|319.88|322.05|319.65|0
1656316900000|2022-06-27 08:01:40|322.4|320|322.28|319.88|322.4|320|322.28|319.88|0
1656316910000|2022-06-27 08:01:50|322.52|320.12|321.82|319.42|322.52|320.12|321.82|319.42|0
1656316920000|2022-06-27 08:02:00|321.46|319.06|321.64|319.24|321.82|319.42|321.46|319.06|0
1656316930000|2022-06-27 08:02:10|321.93|319.53|322.05|319.65|322.05|319.65|321.88|319.48|0
1656316940000|2022-06-27 08:02:20|322.17|319.77|322.05|319.65|322.23|319.83|322.05|319.65|0
1656316950000|2022-06-27 08:02:30|321.99|319.59|321.7|319.3|322.05|319.65|321.7|319.3|0
1656316960000|2022-06-27 08:02:40|321.82|319.42|321.76|319.36|321.88|319.48|321.76|319.36|0
1656316970000|2022-06-27 08:02:50|321.82|319.42|322.11|319.71|322.11|319.71|321.82|319.42|0
1656316980000|2022-06-27 08:03:00|322.17|319.77|322.75|320.35|322.75|320.35|322.17|319.77|0
1656316990000|2022-06-27 08:03:10|322.81|320.41|323.11|320.71|323.11|320.71|322.81|320.41|0
1656317000000|2022-06-27 08:03:20|323.05|320.65|323.46|321.06|323.46|321.06|323.05|320.65|0
1656317010000|2022-06-27 08:03:30|323.17|320.77|323.34|320.94|323.46|321.06|323.11|320.71|0
1656317020000|2022-06-27 08:03:40|323.28|320.88|323.22|320.82|323.28|320.88|323.22|320.82|0
1656317030000|2022-06-27 08:03:50|322.81|320.41|322.87|320.47|323.11|320.71|322.81|320.41|0
1656317040000|2022-06-27 08:04:00|323.1|320.7|323.34|320.94|323.34|320.94|323.1|320.7|0
1656317050000|2022-06-27 08:04:10|323.22|320.82|323.22|320.82|323.22|320.82|323.1|320.7|0
1656317060000|2022-06-27 08:04:20|323.17|320.77|323.4|321|323.4|321|323.17|320.77|0
1656317070000|2022-06-27 08:04:30|323.34|320.94|323.17|320.77|323.34|320.94|323.17|320.77|0
1656317080000|2022-06-27 08:04:40|323.1|320.7|322.81|320.41|323.1|320.7|322.81|320.41|0
1656317090000|2022-06-27 08:04:50|322.64|320.24|322.52|320.12|322.7|320.3|322.52|320.12|0
1656317100000|2022-06-27 08:05:00|322.7|320.3|322.46|320.06|322.7|320.3|322.4|320|0
1656317110000|2022-06-27 08:05:10|322.28|319.88|322.05|319.65|322.28|319.88|322.05|319.65|0
1656317120000|2022-06-27 08:05:20|321.93|319.53|321.7|319.3|321.93|319.53|321.7|319.3|0
1656317130000|2022-06-27 08:05:30|321.58|319.18|321.11|318.71|321.7|319.3|321.11|318.71|0
1656317140000|2022-06-27 08:05:40|321.23|318.83|321.76|319.36|321.76|319.36|321.23|318.83|0
1656317150000|2022-06-27 08:05:50|321.64|319.24|321.7|319.3|321.7|319.3|321.64|319.24|0
1656317160000|2022-06-27 08:06:00|321.58|319.18|321.46|319.06|321.7|319.3|321.46|319.06|0
1656317170000|2022-06-27 08:06:10|321.7|319.3|321.99|319.59|321.99|319.59|321.7|319.3|0
1656317180000|2022-06-27 08:06:20|321.88|319.48|321.76|319.36|321.93|319.53|321.76|319.36|0
1656317190000|2022-06-27 08:06:30|321.81|319.41|321.58|319.18|321.81|319.41|321.58|319.18|0
1656317200000|2022-06-27 08:06:40|321.64|319.24|321.29|318.89|321.64|319.24|321.29|318.89|0
1656317210000|2022-06-27 08:06:50|321.23|318.83|321.23|318.83|321.23|318.83|321.17|318.77|0
1656317220000|2022-06-27 08:07:00|321.46|319.06|321.46|319.06|321.46|319.06|321.41|319.01|0
1656317230000|2022-06-27 08:07:10|321.7|319.3|321.81|319.41|321.81|319.41|321.58|319.18|0
1656317240000|2022-06-27 08:07:20|321.87|319.47|321.76|319.36|321.99|319.59|321.76|319.36|0
1656317250000|2022-06-27 08:07:30|321.52|319.12|321.35|318.95|321.52|319.12|321.29|318.89|0
1656317260000|2022-06-27 08:07:40|321.11|318.71|321.29|318.89|321.29|318.89|320.99|318.59|0
1656317270000|2022-06-27 08:07:50|321.35|318.95|321.52|319.12|321.52|319.12|321.35|318.95|0
1656317280000|2022-06-27 08:08:00|321.7|319.3|321.76|319.36|321.76|319.36|321.7|319.3|0
1656317290000|2022-06-27 08:08:10|321.87|319.47|322.16|319.76|322.16|319.76|321.87|319.47|0
1656317300000|2022-06-27 08:08:20|321.93|319.53|322.28|319.88|322.28|319.88|321.93|319.53|0
1656317310000|2022-06-27 08:08:30|322.4|320|322.05|319.65|322.4|320|321.99|319.59|0
1656317320000|2022-06-27 08:08:40|321.93|319.53|321.7|319.3|321.93|319.53|321.7|319.3|0
1656317330000|2022-06-27 08:08:50|322.28|319.88|322.23|319.83|322.28|319.88|322.23|319.83|0
1656317340000|2022-06-27 08:09:00|322.28|319.88|322.52|320.12|322.52|320.12|322.23|319.83|0
1656317350000|2022-06-27 08:09:10|322.63|320.23|322.58|320.18|322.63|320.23|322.46|320.06|0
1656317360000|2022-06-27 08:09:20|322.75|320.35|322.52|320.12|322.75|320.35|322.52|320.12|0
1656317370000|2022-06-27 08:09:30|322.69|320.29|322.63|320.23|322.69|320.29|322.63|320.23|0
1656317380000|2022-06-27 08:09:40|322.75|320.35|322.87|320.47|322.87|320.47|322.75|320.35|0
1656317390000|2022-06-27 08:09:50|322.75|320.35|322.87|320.47|322.87|320.47|322.75|320.35|0
1656317400000|2022-06-27 08:10:00|322.93|320.53|322.99|320.59|322.99|320.59|322.87|320.47|0
1656317410000|2022-06-27 08:10:10|323.1|320.7|323.22|320.82|323.22|320.82|323.1|320.7|0
1656317420000|2022-06-27 08:10:20|323.05|320.65|323.05|320.65|323.1|320.7|323.05|320.65|0
1656317430000|2022-06-27 08:10:30|323.1|320.7|323.1|320.7|323.1|320.7|322.98|320.58|0
1656317440000|2022-06-27 08:10:40|322.98|320.58|322.81|320.41|322.98|320.58|322.81|320.41|0
1656317450000|2022-06-27 08:10:50|322.75|320.35|322.75|320.35|322.81|320.41|322.75|320.35|0
1656317460000|2022-06-27 08:11:00|322.63|320.23|322.63|320.23|322.75|320.35|322.63|320.23|0
1656317470000|2022-06-27 08:11:10|322.46|320.06|322.4|320|322.46|320.06|322.4|320|0
1656317480000|2022-06-27 08:11:20|322.16|319.76|322.4|320|322.4|320|322.16|319.76|0
1656317490000|2022-06-27 08:11:30|322.52|320.12|322.63|320.23|322.63|320.23|322.46|320.06|0
1656317500000|2022-06-27 08:11:40|322.58|320.18|322.52|320.12|322.58|320.18|322.46|320.06|0
1656317510000|2022-06-27 08:11:50|322.46|320.06|322.46|320.06|322.58|320.18|322.46|320.06|0
1656317520000|2022-06-27 08:12:00|322.28|319.88|322.05|319.65|322.28|319.88|322.05|319.65|0
1656317530000|2022-06-27 08:12:10|322.28|319.88|322.28|319.88|322.28|319.88|322.28|319.88|0
1656317540000|2022-06-27 08:12:20|322.4|320|322.51|320.11|322.51|320.11|322.4|320|0
1656317550000|2022-06-27 08:12:30|322.34|319.94|322.16|319.76|322.34|319.94|322.16|319.76|0
1656317560000|2022-06-27 08:12:40|322.11|319.71|322.28|319.88|322.28|319.88|322.11|319.71|0
1656317570000|2022-06-27 08:12:50|322.34|319.94|322.34|319.94|322.51|320.11|322.34|319.94|0
1656317580000|2022-06-27 08:13:00|322.28|319.88|322.16|319.76|322.28|319.88|321.99|319.59|0
1656317590000|2022-06-27 08:13:10|322.05|319.65|322.05|319.65|322.16|319.76|322.05|319.65|0
1656317600000|2022-06-27 08:13:20|321.93|319.53|321.99|319.59|321.99|319.59|321.93|319.53|0
1656317610000|2022-06-27 08:13:30|321.93|319.53|321.93|319.53|321.99|319.59|321.93|319.53|0
1656317620000|2022-06-27 08:13:40|322.05|319.65|321.93|319.53|322.05|319.65|321.93|319.53|0
1656317630000|2022-06-27 08:13:50|322.05|319.65|322.16|319.76|322.16|319.76|322.05|319.65|0
1656317640000|2022-06-27 08:14:00|322.05|319.65|321.69|319.29|322.05|319.65|321.64|319.24|0
1656317650000|2022-06-27 08:14:10|321.64|319.24|321.75|319.35|321.75|319.35|321.64|319.24|0
1656317660000|2022-06-27 08:14:20|321.81|319.41|321.87|319.47|321.87|319.47|321.81|319.41|0
1656317670000|2022-06-27 08:14:30|321.81|319.41|321.81|319.41|321.81|319.41|321.81|319.41|0
1656317680000|2022-06-27 08:14:40|321.69|319.29|321.75|319.35|321.75|319.35|321.64|319.24|0
1656317690000|2022-06-27 08:14:50|321.69|319.29|321.52|319.12|321.69|319.29|321.52|319.12|0
1656317700000|2022-06-27 08:15:00|321.58|319.18|321.93|319.53|321.93|319.53|321.58|319.18|0
1656317710000|2022-06-27 08:15:10|321.87|319.47|321.81|319.41|321.87|319.47|321.81|319.41|0
1656317720000|2022-06-27 08:15:20|321.64|319.24|321.75|319.35|321.81|319.41|321.64|319.24|0
1656317730000|2022-06-27 08:15:30|321.69|319.29|321.58|319.18|321.75|319.35|321.58|319.18|0
1656317740000|2022-06-27 08:15:40|321.52|319.12|321.69|319.29|321.69|319.29|321.46|319.06|0
1656317750000|2022-06-27 08:15:50|321.58|319.18|321.52|319.12|321.58|319.18|321.46|319.06|0
1656317760000|2022-06-27 08:16:00|321.58|319.18|321.52|319.12|321.75|319.35|321.52|319.12|0
1656317770000|2022-06-27 08:16:10|321.64|319.24|321.64|319.24|321.75|319.35|321.64|319.24|0
1656317780000|2022-06-27 08:16:20|321.69|319.29|321.69|319.29|321.75|319.35|321.69|319.29|0
1656317790000|2022-06-27 08:16:30|321.75|319.35|321.99|319.59|321.99|319.59|321.75|319.35|0
1656317800000|2022-06-27 08:16:40|321.87|319.47|321.75|319.35|321.87|319.47|321.58|319.18|0
1656317810000|2022-06-27 08:16:50|321.81|319.41|321.87|319.47|321.87|319.47|321.81|319.41|0
1656317820000|2022-06-27 08:17:00|321.93|319.53|321.64|319.24|321.93|319.53|321.64|319.24|0
1656317830000|2022-06-27 08:17:10|321.58|319.18|321.58|319.18|321.69|319.29|321.58|319.18|0
1656317840000|2022-06-27 08:17:20|321.69|319.29|321.52|319.12|321.69|319.29|321.52|319.12|0
1656317850000|2022-06-27 08:17:30|321.46|319.06|321.64|319.24|321.64|319.24|321.46|319.06|0
1656317860000|2022-06-27 08:17:40|321.69|319.29|321.81|319.41|321.81|319.41|321.69|319.29|0
1656317870000|2022-06-27 08:17:50|321.75|319.35|321.75|319.35|321.75|319.35|321.75|319.35|0
1656317880000|2022-06-27 08:18:00|321.81|319.41|321.69|319.29|321.81|319.41|321.52|319.12|0
1656317890000|2022-06-27 08:18:10|321.81|319.41|321.69|319.29|321.81|319.41|321.69|319.29|0
1656317900000|2022-06-27 08:18:20|321.58|319.18|321.58|319.18|321.58|319.18|321.58|319.18|0
1656317910000|2022-06-27 08:18:30|321.46|319.06|321.58|319.18|321.58|319.18|321.46|319.06|0
1656317920000|2022-06-27 08:18:40|321.46|319.06|321.46|319.06|321.46|319.06|321.34|318.94|0
1656317930000|2022-06-27 08:18:50|321.4|319|321.46|319.06|321.46|319.06|321.34|318.94|0
1656317940000|2022-06-27 08:19:00|321.4|319|321.57|319.17|321.57|319.17|321.4|319|0
1656317950000|2022-06-27 08:19:10|321.69|319.29|321.69|319.29|321.69|319.29|321.69|319.29|0
1656317960000|2022-06-27 08:19:20|321.75|319.35|321.81|319.41|321.81|319.41|321.75|319.35|0
1656317970000|2022-06-27 08:19:30|321.69|319.29|321.81|319.41|321.81|319.41|321.69|319.29|0
1656317990000|2022-06-27 08:19:50|321.93|319.53|321.93|319.53|321.93|319.53|321.81|319.41|0
1656318000000|2022-06-27 08:20:00|321.81|319.41|321.69|319.29|321.81|319.41|321.57|319.17|0
1656318020000|2022-06-27 08:20:20|321.81|319.41|321.81|319.41|321.81|319.41|321.69|319.29|0
1656318030000|2022-06-27 08:20:30|322.04|319.64|322.04|319.64|322.28|319.88|322.04|319.64|0
1656318040000|2022-06-27 08:20:40|322.1|319.7|322.22|319.82|322.22|319.82|322.1|319.7|0
1656318050000|2022-06-27 08:20:50|322.28|319.88|322.04|319.64|322.28|319.88|322.04|319.64|0
1656318060000|2022-06-27 08:21:00|322.16|319.76|322.16|319.76|322.16|319.76|322.1|319.7|0
1656318070000|2022-06-27 08:21:10|322.28|319.88|322.28|319.88|322.28|319.88|322.28|319.88|0
1656318080000|2022-06-27 08:21:20|322.16|319.76|322.28|319.88|322.28|319.88|322.1|319.7|0
1656318090000|2022-06-27 08:21:30|322.34|319.94|322.45|320.05|322.45|320.05|322.34|319.94|0
1656318100000|2022-06-27 08:21:40|322.39|319.99|322.39|319.99|322.51|320.11|322.39|319.99|0
1656318110000|2022-06-27 08:21:50|322.51|320.11|322.39|319.99|322.51|320.11|322.39|319.99|0
1656318120000|2022-06-27 08:22:00|322.28|319.88|322.28|319.88|322.39|319.99|322.28|319.88|0
1656318130000|2022-06-27 08:22:10|322.16|319.76|322.28|319.88|322.28|319.88|322.16|319.76|0
1656318140000|2022-06-27 08:22:20|322.34|319.94|322.28|319.88|322.34|319.94|322.28|319.88|0
1656318150000|2022-06-27 08:22:30|322.34|319.94|322.39|319.99|322.39|319.99|322.28|319.88|0
1656318160000|2022-06-27 08:22:40|322.34|319.94|322.39|319.99|322.39|319.99|322.34|319.94|0
1656318170000|2022-06-27 08:22:50|322.28|319.88|322.34|319.94|322.34|319.94|322.28|319.88|0
1656318180000|2022-06-27 08:23:00|322.28|319.88|322.28|319.88|322.39|319.99|322.28|319.88|0
1656318190000|2022-06-27 08:23:10|322.39|319.99|322.34|319.94|322.39|319.99|322.28|319.88|0
1656318200000|2022-06-27 08:23:20|322.28|319.88|322.34|319.94|322.34|319.94|322.28|319.88|0
1656318210000|2022-06-27 08:23:30|322.28|319.88|322.63|320.23|322.63|320.23|322.28|319.88|0
1656318220000|2022-06-27 08:23:40|322.74|320.34|322.57|320.17|322.74|320.34|322.57|320.17|0
1656318230000|2022-06-27 08:23:50|322.63|320.23|322.74|320.34|322.74|320.34|322.63|320.23|0
1656318240000|2022-06-27 08:24:00|322.69|320.29|322.63|320.23|322.69|320.29|322.63|320.23|0
1656318250000|2022-06-27 08:24:10|322.74|320.34|322.86|320.46|322.86|320.46|322.74|320.34|0
1656318260000|2022-06-27 08:24:20|322.92|320.52|322.74|320.34|322.92|320.52|322.74|320.34|0
1656318270000|2022-06-27 08:24:30|322.86|320.46|322.74|320.34|322.86|320.46|322.74|320.34|0
1656318280000|2022-06-27 08:24:40|322.63|320.23|322.69|320.29|322.69|320.29|322.63|320.23|0
1656318290000|2022-06-27 08:24:50|322.74|320.34|322.86|320.46|322.86|320.46|322.74|320.34|0
1656318300000|2022-06-27 08:25:00|322.74|320.34|322.98|320.58|322.98|320.58|322.74|320.34|0
1656318310000|2022-06-27 08:25:10|322.86|320.46|322.45|320.05|322.86|320.46|322.45|320.05|0
1656318320000|2022-06-27 08:25:20|322.39|319.99|322.57|320.17|322.57|320.17|322.39|319.99|0
1656318330000|2022-06-27 08:25:30|322.51|320.11|322.51|320.11|322.63|320.23|322.51|320.11|0
1656318340000|2022-06-27 08:25:40|322.27|319.87|322.16|319.76|322.27|319.87|322.16|319.76|0
1656318350000|2022-06-27 08:25:50|322.27|319.87|322.27|319.87|322.39|319.99|322.27|319.87|0
1656318360000|2022-06-27 08:26:00|322.16|319.76|322.16|319.76|322.22|319.82|322.16|319.76|0
1656318370000|2022-06-27 08:26:10|322.22|319.82|322.39|319.99|322.39|319.99|322.22|319.82|0
1656318380000|2022-06-27 08:26:20|322.86|320.46|322.34|319.94|322.86|320.46|322.34|319.94|0
1656318390000|2022-06-27 08:26:30|322.63|320.23|322.8|320.4|322.8|320.4|322.63|320.23|0
1656318400000|2022-06-27 08:26:40|322.74|320.34|322.74|320.34|322.74|320.34|322.74|320.34|0
1656318410000|2022-06-27 08:26:50|322.69|320.29|322.63|320.23|322.69|320.29|322.63|320.23|0
1656318420000|2022-06-27 08:27:00|322.74|320.34|322.8|320.4|322.8|320.4|322.74|320.34|0
1656318430000|2022-06-27 08:27:10|322.74|320.34|322.69|320.29|322.74|320.34|322.63|320.23|0
1656318440000|2022-06-27 08:27:20|322.51|320.11|322.63|320.23|322.69|320.29|322.51|320.11|0
1656318450000|2022-06-27 08:27:30|322.69|320.29|322.51|320.11|322.74|320.34|322.51|320.11|0
1656318460000|2022-06-27 08:27:40|322.63|320.23|322.69|320.29|322.69|320.29|322.63|320.23|0
1656318470000|2022-06-27 08:27:50|322.74|320.34|322.86|320.46|322.86|320.46|322.74|320.34|0
1656318480000|2022-06-27 08:28:00|322.57|320.17|322.63|320.23|322.74|320.34|322.57|320.17|0
1656318490000|2022-06-27 08:28:10|322.74|320.34|322.74|320.34|322.74|320.34|322.74|320.34|0
1656318500000|2022-06-27 08:28:20|322.39|319.99|322.57|320.17|322.57|320.17|322.39|319.99|0
1656318510000|2022-06-27 08:28:30|322.51|320.11|322.57|320.17|322.57|320.17|322.51|320.11|0
1656318520000|2022-06-27 08:28:40|322.51|320.11|322.86|320.46|322.86|320.46|322.51|320.11|0
1656318530000|2022-06-27 08:28:50|322.98|320.58|322.98|320.58|322.98|320.58|322.98|320.58|0
1656318540000|2022-06-27 08:29:00|322.92|320.52|322.74|320.34|322.92|320.52|322.74|320.34|0
1656318550000|2022-06-27 08:29:10|322.63|320.23|322.51|320.11|322.63|320.23|322.51|320.11|0
1656318560000|2022-06-27 08:29:20|322.63|320.23|322.57|320.17|322.63|320.23|322.57|320.17|0
1656318570000|2022-06-27 08:29:30|322.51|320.11|322.63|320.23|322.63|320.23|322.51|320.11|0
1656318580000|2022-06-27 08:29:40|322.62|320.22|322.62|320.22|322.69|320.29|322.62|320.22|0
1656318590000|2022-06-27 08:29:50|322.57|320.17|322.57|320.17|322.57|320.17|322.57|320.17|0
1656318600000|2022-06-27 08:30:00|322.62|320.22|322.51|320.11|322.62|320.22|322.51|320.11|0
1656318610000|2022-06-27 08:30:10|322.45|320.05|322.39|319.99|322.45|320.05|322.39|319.99|0
1656318620000|2022-06-27 08:30:20|322.51|320.11|322.51|320.11|322.51|320.11|322.51|320.11|0
1656318630000|2022-06-27 08:30:30|322.57|320.17|322.62|320.22|322.62|320.22|322.57|320.17|0
1656318640000|2022-06-27 08:30:40|322.69|320.29|322.39|319.99|322.69|320.29|322.39|319.99|0
1656318650000|2022-06-27 08:30:50|322.51|320.11|322.45|320.05|322.51|320.11|322.45|320.05|0
1656318660000|2022-06-27 08:31:00|322.39|319.99|322.62|320.22|322.69|320.29|322.39|319.99|0
1656318670000|2022-06-27 08:31:10|322.74|320.34|322.69|320.29|322.74|320.34|322.69|320.29|0
1656318680000|2022-06-27 08:31:20|322.62|320.22|322.69|320.29|322.69|320.29|322.62|320.22|0
1656318690000|2022-06-27 08:31:30|322.74|320.34|322.39|319.99|322.74|320.34|322.39|319.99|0
1656318700000|2022-06-27 08:31:40|322.51|320.11|322.57|320.17|322.57|320.17|322.39|319.99|0
1656318710000|2022-06-27 08:31:50|322.51|320.11|322.39|319.99|322.51|320.11|322.39|319.99|0
1656318720000|2022-06-27 08:32:00|322.51|320.11|322.57|320.17|322.57|320.17|322.45|320.05|0
1656318730000|2022-06-27 08:32:10|322.51|320.11|322.51|320.11|322.51|320.11|322.51|320.11|0
1656318740000|2022-06-27 08:32:20|322.39|319.99|322.45|320.05|322.45|320.05|322.39|319.99|0
1656318750000|2022-06-27 08:32:30|322.39|319.99|322.51|320.11|322.51|320.11|322.39|319.99|0
1656318760000|2022-06-27 08:32:40|322.57|320.17|322.62|320.22|322.62|320.22|322.57|320.17|0
1656318770000|2022-06-27 08:32:50|322.57|320.17|322.62|320.22|322.68|320.28|322.57|320.17|0
1656318780000|2022-06-27 08:33:00|322.68|320.28|322.68|320.28|322.68|320.28|322.68|320.28|0
1656318790000|2022-06-27 08:33:10|322.74|320.34|322.74|320.34|322.8|320.4|322.74|320.34|0
1656318800000|2022-06-27 08:33:20|322.86|320.46|322.86|320.46|322.86|320.46|322.86|320.46|0
1656318810000|2022-06-27 08:33:30|323.33|320.93|323.21|320.81|323.33|320.93|323.15|320.75|0
1656318820000|2022-06-27 08:33:40|323.27|320.87|323.09|320.69|323.27|320.87|323.09|320.69|0
1656318830000|2022-06-27 08:33:50|323.21|320.81|323.45|321.05|323.45|321.05|323.21|320.81|0
1656318840000|2022-06-27 08:34:00|323.51|321.11|323.45|321.05|323.51|321.11|323.45|321.05|0
1656318850000|2022-06-27 08:34:10|323.44|321.04|323.21|320.81|323.44|321.04|323.21|320.81|0
1656318860000|2022-06-27 08:34:20|323.15|320.75|323.39|320.99|323.39|320.99|323.15|320.75|0
1656318870000|2022-06-27 08:34:30|323.33|320.93|323.33|320.93|323.44|321.04|323.33|320.93|0
1656318880000|2022-06-27 08:34:40|323.27|320.87|323.27|320.87|323.27|320.87|323.27|320.87|0
1656318890000|2022-06-27 08:34:50|323.33|320.93|323.21|320.81|323.33|320.93|323.21|320.81|0
1656318900000|2022-06-27 08:35:00|323.09|320.69|323.21|320.81|323.21|320.81|323.09|320.69|0
1656318910000|2022-06-27 08:35:10|323.33|320.93|323.33|320.93|323.33|320.93|323.33|320.93|0
1656318920000|2022-06-27 08:35:20|323.21|320.81|323.27|320.87|323.27|320.87|323.21|320.81|0
1656318930000|2022-06-27 08:35:30|323.44|321.04|323.44|321.04|323.44|321.04|323.44|321.04|0
1656318940000|2022-06-27 08:35:40|323.56|321.16|323.44|321.04|323.56|321.16|323.44|321.04|0
1656318950000|2022-06-27 08:35:50|323.51|321.11|323.44|321.04|323.51|321.11|323.44|321.04|0
1656318960000|2022-06-27 08:36:00|323.33|320.93|323.44|321.04|323.44|321.04|323.33|320.93|0
1656318970000|2022-06-27 08:36:10|323.51|321.11|323.51|321.11|323.56|321.16|323.51|321.11|0
1656318980000|2022-06-27 08:36:20|323.56|321.16|323.62|321.22|323.62|321.22|323.56|321.16|0
1656318990000|2022-06-27 08:36:30|323.56|321.16|323.44|321.04|323.56|321.16|323.44|321.04|0
1656319000000|2022-06-27 08:36:40|323.56|321.16|323.56|321.16|323.56|321.16|323.56|321.16|0
1656319010000|2022-06-27 08:36:50|323.44|321.04|323.44|321.04|323.44|321.04|323.44|321.04|0
1656319020000|2022-06-27 08:37:00|323.5|321.1|323.56|321.16|323.56|321.16|323.44|321.04|0
1656319070000|2022-06-27 08:37:50|323.68|321.28|323.56|321.16|323.68|321.28|323.56|321.16|0
1656319080000|2022-06-27 08:38:00|323.5|321.1|323.68|321.28|323.68|321.28|323.44|321.04|0
1656319090000|2022-06-27 08:38:10|323.62|321.22|323.68|321.28|323.68|321.28|323.62|321.22|0
1656319100000|2022-06-27 08:38:20|323.62|321.22|324.15|321.75|324.15|321.75|323.56|321.16|0
1656319110000|2022-06-27 08:38:30|324.27|321.87|324.62|322.22|324.62|322.22|324.27|321.87|0
1656319120000|2022-06-27 08:38:40|324.5|322.1|324.86|322.46|325.03|322.63|324.5|322.1|0
1656319130000|2022-06-27 08:38:50|324.62|322.22|324.8|322.4|324.8|322.4|324.62|322.22|0
1656319140000|2022-06-27 08:39:00|324.97|322.57|325.33|322.93|325.45|323.05|324.97|322.57|0
1656319150000|2022-06-27 08:39:10|325.39|322.99|325.27|322.87|325.39|322.99|325.27|322.87|0
1656319160000|2022-06-27 08:39:20|325.33|322.93|325.45|323.05|325.45|323.05|325.33|322.93|0
1656319170000|2022-06-27 08:39:30|325.56|323.16|325.56|323.16|325.56|323.16|325.33|322.93|0
1656319180000|2022-06-27 08:39:40|325.68|323.28|325.68|323.28|325.8|323.4|325.68|323.28|0
1656319190000|2022-06-27 08:39:50|325.56|323.16|325.56|323.16|325.68|323.28|325.56|323.16|0
1656319200000|2022-06-27 08:40:00|325.45|323.05|325.68|323.28|325.8|323.4|325.45|323.05|0
1656319210000|2022-06-27 08:40:10|325.56|323.16|325.8|323.4|325.8|323.4|325.56|323.16|0
1656319220000|2022-06-27 08:40:20|325.86|323.46|325.68|323.28|325.86|323.46|325.68|323.28|0
1656319230000|2022-06-27 08:40:30|325.92|323.52|326.15|323.75|326.15|323.75|325.92|323.52|0
1656319240000|2022-06-27 08:40:40|326.04|323.64|325.8|323.4|326.04|323.64|325.8|323.4|0
1656319250000|2022-06-27 08:40:50|325.68|323.28|325.68|323.28|325.74|323.34|325.68|323.28|0
1656319260000|2022-06-27 08:41:00|325.8|323.4|325.44|323.04|325.8|323.4|325.44|323.04|0
1656319270000|2022-06-27 08:41:10|325.39|322.99|325.39|322.99|325.39|322.99|325.33|322.93|0
1656319280000|2022-06-27 08:41:20|325.33|322.93|325.44|323.04|325.56|323.16|325.33|322.93|0
1656319290000|2022-06-27 08:41:30|325.33|322.93|325.27|322.87|325.33|322.93|325.27|322.87|0
1656319300000|2022-06-27 08:41:40|325.21|322.81|325.21|322.81|325.21|322.81|325.21|322.81|0
1656319310000|2022-06-27 08:41:50|325.09|322.69|325.27|322.87|325.33|322.93|325.09|322.69|0
1656319320000|2022-06-27 08:42:00|325.09|322.69|325.21|322.81|325.21|322.81|325.09|322.69|0
1656319330000|2022-06-27 08:42:10|325.09|322.69|325.15|322.75|325.15|322.75|325.09|322.69|0
1656319340000|2022-06-27 08:42:20|325.09|322.69|325.21|322.81|325.21|322.81|325.09|322.69|0
1656319350000|2022-06-27 08:42:30|325.09|322.69|325.21|322.81|325.21|322.81|325.09|322.69|0
1656319360000|2022-06-27 08:42:40|324.97|322.57|325.09|322.69|325.09|322.69|324.97|322.57|0
1656319370000|2022-06-27 08:42:50|324.97|322.57|325.21|322.81|325.21|322.81|324.97|322.57|0
1656319380000|2022-06-27 08:43:00|325.15|322.75|325.33|322.93|325.33|322.93|325.09|322.69|0
1656319400000|2022-06-27 08:43:20|325.27|322.87|325.33|322.93|325.33|322.93|325.21|322.81|0
1656319410000|2022-06-27 08:43:30|325.44|323.04|325.44|323.04|325.44|323.04|325.44|323.04|0
1656319420000|2022-06-27 08:43:40|325.56|323.16|325.68|323.28|325.8|323.4|325.5|323.1|0
1656319430000|2022-06-27 08:43:50|325.74|323.34|325.74|323.34|325.74|323.34|325.68|323.28|0
1656319440000|2022-06-27 08:44:00|325.68|323.28|325.86|323.46|325.92|323.52|325.68|323.28|0
1656319450000|2022-06-27 08:44:10|325.92|323.52|325.86|323.46|325.92|323.52|325.86|323.46|0
1656319460000|2022-06-27 08:44:20|325.68|323.28|325.74|323.34|325.74|323.34|325.56|323.16|0
1656319470000|2022-06-27 08:44:30|325.8|323.4|325.68|323.28|325.8|323.4|325.68|323.28|0
1656319480000|2022-06-27 08:44:40|325.44|323.04|325.5|323.1|325.56|323.16|325.44|323.04|0
1656319490000|2022-06-27 08:44:50|325.44|323.04|325.44|323.04|325.44|323.04|325.44|323.04|0
1656319500000|2022-06-27 08:45:00|325.5|323.1|325.32|322.92|325.5|323.1|325.32|322.92|0
1656319510000|2022-06-27 08:45:10|325.39|322.99|325.56|323.16|325.56|323.16|325.39|322.99|0
1656319520000|2022-06-27 08:45:20|325.44|323.04|325.09|322.69|325.5|323.1|325.09|322.69|0
1656319530000|2022-06-27 08:45:30|325.21|322.81|325.21|322.81|325.21|322.81|325.15|322.75|0
1656319540000|2022-06-27 08:45:40|325.09|322.69|325.15|322.75|325.15|322.75|325.09|322.69|0
1656319550000|2022-06-27 08:45:50|325.09|322.69|325.09|322.69|325.21|322.81|325.09|322.69|0
1656319560000|2022-06-27 08:46:00|325.15|322.75|325.56|323.16|325.56|323.16|325.15|322.75|0
1656319570000|2022-06-27 08:46:10|325.68|323.28|325.8|323.4|325.8|323.4|325.68|323.28|0
1656319580000|2022-06-27 08:46:20|325.91|323.51|325.91|323.51|326.03|323.63|325.91|323.51|0
1656319590000|2022-06-27 08:46:30|325.98|323.58|325.91|323.51|325.98|323.58|325.91|323.51|0
1656319600000|2022-06-27 08:46:40|326.03|323.63|326.15|323.75|326.15|323.75|326.03|323.63|0
1656319610000|2022-06-27 08:46:50|326.09|323.69|325.8|323.4|326.15|323.75|325.8|323.4|0
1656319620000|2022-06-27 08:47:00|325.68|323.28|325.8|323.4|325.8|323.4|325.68|323.28|0
1656319630000|2022-06-27 08:47:10|325.91|323.51|325.91|323.51|326.03|323.63|325.91|323.51|0
1656319640000|2022-06-27 08:47:20|326.09|323.69|326.03|323.63|326.15|323.75|326.03|323.63|0
1656319650000|2022-06-27 08:47:30|325.91|323.51|326.15|323.75|326.15|323.75|325.91|323.51|0
1656319660000|2022-06-27 08:47:40|326.09|323.69|326.03|323.63|326.09|323.69|325.98|323.58|0
1656319670000|2022-06-27 08:47:50|325.91|323.51|325.62|323.22|325.91|323.51|325.62|323.22|0
1656319680000|2022-06-27 08:48:00|325.5|323.1|325.68|323.28|325.68|323.28|325.44|323.04|0
1656319690000|2022-06-27 08:48:10|325.62|323.22|325.32|322.92|325.62|323.22|325.32|322.92|0
1656319700000|2022-06-27 08:48:20|325.44|323.04|325.62|323.22|325.68|323.28|325.44|323.04|0
1656319710000|2022-06-27 08:48:30|325.32|322.92|325.32|322.92|325.38|322.98|325.32|322.92|0
1656319720000|2022-06-27 08:48:40|325.21|322.81|325.21|322.81|325.21|322.81|325.21|322.81|0
1656319740000|2022-06-27 08:49:00|325.32|322.92|325.32|322.92|325.32|322.92|325.32|322.92|0
1656319750000|2022-06-27 08:49:10|325.56|323.16|325.68|323.28|325.68|323.28|325.56|323.16|0
1656319760000|2022-06-27 08:49:20|325.62|323.22|325.62|323.22|325.62|323.22|325.62|323.22|0
1656319770000|2022-06-27 08:49:30|325.38|322.98|325.62|323.22|325.74|323.34|325.38|322.98|0
1656319780000|2022-06-27 08:49:40|325.56|323.16|325.56|323.16|325.56|323.16|325.56|323.16|0
1656319790000|2022-06-27 08:49:50|325.44|323.04|325.44|323.04|325.44|323.04|325.44|323.04|0
1656319800000|2022-06-27 08:50:00|325.32|322.92|325.2|322.8|325.32|322.92|325.2|322.8|0
1656319810000|2022-06-27 08:50:10|325.15|322.75|325.15|322.75|325.15|322.75|325.15|322.75|0
1656319820000|2022-06-27 08:50:20|325.09|322.69|325.15|322.75|325.15|322.75|325.09|322.69|0
1656319830000|2022-06-27 08:50:30|325.09|322.69|325.09|322.69|325.09|322.69|325.03|322.63|0
1656319840000|2022-06-27 08:50:40|325.2|322.8|325.32|322.92|325.32|322.92|325.2|322.8|0
1656319850000|2022-06-27 08:50:50|325.44|323.04|325.44|323.04|325.44|323.04|325.44|323.04|0
1656319860000|2022-06-27 08:51:00|325.2|322.8|325.56|323.16|325.56|323.16|325.2|322.8|0
1656319870000|2022-06-27 08:51:10|325.68|323.28|325.56|323.16|325.68|323.28|325.56|323.16|0
1656319880000|2022-06-27 08:51:20|325.44|323.04|325.56|323.16|325.56|323.16|325.44|323.04|0
1656319890000|2022-06-27 08:51:30|325.5|323.1|325.5|323.1|325.56|323.16|325.5|323.1|0
1656319900000|2022-06-27 08:51:40|325.56|323.16|325.56|323.16|325.56|323.16|325.44|323.04|0
1656319910000|2022-06-27 08:51:50|325.62|323.22|325.68|323.28|325.68|323.28|325.62|323.22|0
1656319920000|2022-06-27 08:52:00|325.74|323.34|325.79|323.39|325.79|323.39|325.68|323.28|0
1656319930000|2022-06-27 08:52:10|325.91|323.51|325.68|323.28|325.91|323.51|325.68|323.28|0
1656319940000|2022-06-27 08:52:20|325.56|323.16|325.44|323.04|325.56|323.16|325.44|323.04|0
1656319950000|2022-06-27 08:52:30|325.56|323.16|325.68|323.28|325.68|323.28|325.56|323.16|0
1656319960000|2022-06-27 08:52:40|325.74|323.34|325.68|323.28|325.74|323.34|325.68|323.28|0
1656319970000|2022-06-27 08:52:50|325.74|323.34|325.79|323.39|325.79|323.39|325.74|323.34|0
1656319980000|2022-06-27 08:53:00|325.74|323.34|325.74|323.34|325.74|323.34|325.74|323.34|0
1656319990000|2022-06-27 08:53:10|325.79|323.39|325.91|323.51|325.91|323.51|325.79|323.39|0
1656320000000|2022-06-27 08:53:20|325.86|323.46|325.79|323.39|325.86|323.46|325.68|323.28|0
1656320010000|2022-06-27 08:53:30|325.74|323.34|325.79|323.39|325.79|323.39|325.74|323.34|0
1656320020000|2022-06-27 08:53:40|325.86|323.46|326.15|323.75|326.15|323.75|325.86|323.46|0
1656320040000|2022-06-27 08:54:00|326.09|323.69|326.21|323.81|326.21|323.81|326.09|323.69|0
1656320050000|2022-06-27 08:54:10|326.38|323.98|326.45|324.05|326.5|324.1|326.38|323.98|0
1656320060000|2022-06-27 08:54:20|326.5|324.1|326.45|324.05|326.5|324.1|326.38|323.98|0
1656320070000|2022-06-27 08:54:30|326.62|324.22|326.8|324.4|326.8|324.4|326.62|324.22|0
1656320080000|2022-06-27 08:54:40|326.86|324.46|326.86|324.46|326.86|324.46|326.74|324.34|0
1656320090000|2022-06-27 08:54:50|327.09|324.69|327.09|324.69|327.09|324.69|327.09|324.69|0
1656320100000|2022-06-27 08:55:00|327.21|324.81|327.45|325.05|327.45|325.05|327.09|324.69|0
1656320110000|2022-06-27 08:55:10|327.51|325.11|327.57|325.17|327.57|325.17|327.51|325.11|0
1656320120000|2022-06-27 08:55:20|327.45|325.05|327.21|324.81|327.57|325.17|327.21|324.81|0
1656320130000|2022-06-27 08:55:30|327.09|324.69|326.74|324.34|327.09|324.69|326.74|324.34|0
1656320140000|2022-06-27 08:55:40|326.92|324.52|327.04|324.64|327.04|324.64|326.86|324.46|0
1656320150000|2022-06-27 08:55:50|327.09|324.69|327.09|324.69|327.09|324.69|326.98|324.58|0
1656320160000|2022-06-27 08:56:00|327.04|324.64|326.92|324.52|327.04|324.64|326.92|324.52|0
1656320170000|2022-06-27 08:56:10|326.86|324.46|327.09|324.69|327.09|324.69|326.86|324.46|0
1656320180000|2022-06-27 08:56:20|326.98|324.58|326.98|324.58|326.98|324.58|326.92|324.52|0
1656320190000|2022-06-27 08:56:30|326.92|324.52|326.86|324.46|326.92|324.52|326.86|324.46|0
1656320200000|2022-06-27 08:56:40|326.98|324.58|326.98|324.58|326.98|324.58|326.98|324.58|0
1656320210000|2022-06-27 08:56:50|327.09|324.69|326.98|324.58|327.09|324.69|326.98|324.58|0
1656320220000|2022-06-27 08:57:00|326.86|324.46|326.86|324.46|326.86|324.46|326.86|324.46|0
1656320230000|2022-06-27 08:57:10|326.92|324.52|326.86|324.46|326.92|324.52|326.86|324.46|0
1656320240000|2022-06-27 08:57:20|326.74|324.34|326.74|324.34|326.74|324.34|326.68|324.28|0
1656320250000|2022-06-27 08:57:30|326.62|324.22|326.62|324.22|326.68|324.28|326.62|324.22|0
1656320260000|2022-06-27 08:57:40|326.5|324.1|326.74|324.34|326.74|324.34|326.5|324.1|0
1656320270000|2022-06-27 08:57:50|326.92|324.52|326.98|324.58|326.98|324.58|326.92|324.52|0
1656320280000|2022-06-27 08:58:00|326.86|324.46|326.92|324.52|326.92|324.52|326.86|324.46|0
1656320290000|2022-06-27 08:58:10|326.86|324.46|326.86|324.46|326.92|324.52|326.86|324.46|0
1656320300000|2022-06-27 08:58:20|326.92|324.52|326.92|324.52|326.92|324.52|326.92|324.52|0
1656320310000|2022-06-27 08:58:30|326.97|324.57|327.09|324.69|327.09|324.69|326.97|324.57|0
1656320320000|2022-06-27 08:58:40|326.8|324.4|327.09|324.69|327.09|324.69|326.8|324.4|0
1656320330000|2022-06-27 08:58:50|327.15|324.75|327.15|324.75|327.21|324.81|327.09|324.69|0
1656320340000|2022-06-27 08:59:00|327.09|324.69|326.86|324.46|327.09|324.69|326.86|324.46|0
1656320350000|2022-06-27 08:59:10|326.97|324.57|327.04|324.64|327.04|324.64|326.97|324.57|0
1656320360000|2022-06-27 08:59:20|326.97|324.57|326.62|324.22|326.97|324.57|326.62|324.22|0
1656320370000|2022-06-27 08:59:30|326.74|324.34|326.74|324.34|326.74|324.34|326.74|324.34|0
1656320380000|2022-06-27 08:59:40|326.8|324.4|326.97|324.57|326.97|324.57|326.8|324.4|0
1656320390000|2022-06-27 08:59:50|326.74|324.34|326.68|324.28|326.74|324.34|326.68|324.28|0
1656320400000|2022-06-27 09:00:00|326.62|324.22|326.86|324.46|326.86|324.46|326.62|324.22|0
1656320410000|2022-06-27 09:00:10|326.68|324.28|326.68|324.28|326.68|324.28|326.62|324.22|0
1656320420000|2022-06-27 09:00:20|326.62|324.22|326.8|324.4|326.8|324.4|326.62|324.22|0
1656320430000|2022-06-27 09:00:30|326.74|324.34|326.68|324.28|326.74|324.34|326.68|324.28|0
1656320440000|2022-06-27 09:00:40|326.62|324.22|326.62|324.22|326.68|324.28|326.62|324.22|0
1656320450000|2022-06-27 09:00:50|326.68|324.28|326.62|324.22|326.68|324.28|326.62|324.22|0
1656320460000|2022-06-27 09:01:00|326.5|324.1|326.44|324.04|326.5|324.1|326.38|323.98|0
1656320470000|2022-06-27 09:01:10|326.5|324.1|326.5|324.1|326.5|324.1|326.38|323.98|0
1656320480000|2022-06-27 09:01:20|326.44|324.04|326.44|324.04|326.44|324.04|326.44|324.04|0
1656320490000|2022-06-27 09:01:30|326.62|324.22|326.86|324.46|326.92|324.52|326.62|324.22|0
1656320500000|2022-06-27 09:01:40|326.92|324.52|326.97|324.57|326.97|324.57|326.74|324.34|0
1656320510000|2022-06-27 09:01:50|326.92|324.52|326.74|324.34|326.92|324.52|326.74|324.34|0
1656320520000|2022-06-27 09:02:00|326.8|324.4|326.74|324.34|326.85|324.45|326.74|324.34|0
1656320530000|2022-06-27 09:02:10|326.8|324.4|326.62|324.22|326.8|324.4|326.62|324.22|0
1656320550000|2022-06-27 09:02:30|326.5|324.1|326.85|324.45|326.85|324.45|326.5|324.1|0
1656320560000|2022-06-27 09:02:40|326.74|324.34|326.62|324.22|326.74|324.34|326.62|324.22|0
1656320570000|2022-06-27 09:02:50|326.68|324.28|326.5|324.1|326.68|324.28|326.5|324.1|0
1656320580000|2022-06-27 09:03:00|326.56|324.16|326.5|324.1|326.56|324.16|326.5|324.1|0
1656320590000|2022-06-27 09:03:10|326.62|324.22|326.85|324.45|326.85|324.45|326.62|324.22|0
1656320600000|2022-06-27 09:03:20|326.8|324.4|326.8|324.4|326.85|324.45|326.62|324.22|0
1656320610000|2022-06-27 09:03:30|326.74|324.34|326.68|324.28|326.8|324.4|326.68|324.28|0
1656320620000|2022-06-27 09:03:40|326.62|324.22|326.56|324.16|326.62|324.22|326.56|324.16|0
1656320630000|2022-06-27 09:03:50|326.5|324.1|326.5|324.1|326.5|324.1|326.5|324.1|0
1656320640000|2022-06-27 09:04:00|326.56|324.16|326.38|323.98|326.56|324.16|326.38|323.98|0
1656320650000|2022-06-27 09:04:10|326.5|324.1|326.38|323.98|326.5|324.1|326.38|323.98|0
1656320660000|2022-06-27 09:04:20|326.62|324.22|326.62|324.22|326.62|324.22|326.62|324.22|0
1656320670000|2022-06-27 09:04:30|326.74|324.34|326.62|324.22|326.74|324.34|326.62|324.22|0
1656320680000|2022-06-27 09:04:40|326.56|324.16|326.62|324.22|326.62|324.22|326.5|324.1|0
1656320690000|2022-06-27 09:04:50|326.85|324.45|326.97|324.57|326.97|324.57|326.85|324.45|0
1656320700000|2022-06-27 09:05:00|327.09|324.69|327.21|324.81|327.21|324.81|327.09|324.69|0
1656320710000|2022-06-27 09:05:10|327.09|324.69|327.33|324.93|327.33|324.93|327.09|324.69|0
1656320720000|2022-06-27 09:05:20|327.39|324.99|327.51|325.11|327.51|325.11|327.39|324.99|0
1656320730000|2022-06-27 09:05:30|327.56|325.16|327.75|325.35|327.75|325.35|327.45|325.05|0
1656320740000|2022-06-27 09:05:40|327.68|325.28|327.68|325.28|327.68|325.28|327.63|325.23|0
1656320760000|2022-06-27 09:06:00|327.8|325.4|327.8|325.4|327.8|325.4|327.8|325.4|0
1656320770000|2022-06-27 09:06:10|327.86|325.46|328.04|325.64|328.04|325.64|327.86|325.46|0
1656320780000|2022-06-27 09:06:20|327.92|325.52|327.92|325.52|327.92|325.52|327.92|325.52|0
1656320790000|2022-06-27 09:06:30|327.98|325.58|328.04|325.64|328.04|325.64|327.92|325.52|0
1656320800000|2022-06-27 09:06:40|327.98|325.58|327.98|325.58|328.04|325.64|327.98|325.58|0
1656320810000|2022-06-27 09:06:50|328.04|325.64|328.16|325.76|328.16|325.76|328.04|325.64|0
1656320820000|2022-06-27 09:07:00|328.04|325.64|328.16|325.76|328.16|325.76|328.04|325.64|0
1656320830000|2022-06-27 09:07:10|328.22|325.82|328.28|325.88|328.28|325.88|328.22|325.82|0
1656320840000|2022-06-27 09:07:20|328.75|326.35|329.11|326.71|329.11|326.71|328.63|326.23|0
1656320850000|2022-06-27 09:07:30|329.05|326.65|329.11|326.71|329.11|326.71|329.05|326.65|0
1656320860000|2022-06-27 09:07:40|329.05|326.65|328.63|326.23|329.05|326.65|328.63|326.23|0
1656320870000|2022-06-27 09:07:50|328.75|326.35|328.63|326.23|328.75|326.35|328.63|326.23|0
1656320880000|2022-06-27 09:08:00|328.51|326.11|328.51|326.11|328.51|326.11|328.51|326.11|0
1656320890000|2022-06-27 09:08:10|328.58|326.18|328.51|326.11|328.58|326.18|328.39|325.99|0
1656320900000|2022-06-27 09:08:20|328.39|325.99|328.28|325.88|328.39|325.99|328.28|325.88|0
1656320910000|2022-06-27 09:08:30|328.34|325.94|328.34|325.94|328.34|325.94|328.34|325.94|0
1656320920000|2022-06-27 09:08:40|328.28|325.88|328.28|325.88|328.28|325.88|328.28|325.88|0
1656320930000|2022-06-27 09:08:50|328.34|325.94|328.28|325.88|328.34|325.94|328.28|325.88|0
1656320940000|2022-06-27 09:09:00|328.34|325.94|328.51|326.11|328.63|326.23|328.34|325.94|0
1656320950000|2022-06-27 09:09:10|328.39|325.99|328.51|326.11|328.51|326.11|328.39|325.99|0
1656320960000|2022-06-27 09:09:20|328.46|326.06|328.63|326.23|328.75|326.35|328.46|326.06|0
1656320970000|2022-06-27 09:09:30|328.75|326.35|328.63|326.23|328.75|326.35|328.63|326.23|0
1656320980000|2022-06-27 09:09:40|328.51|326.11|328.63|326.23|328.63|326.23|328.51|326.11|0
1656320990000|2022-06-27 09:09:50|328.75|326.35|328.99|326.59|328.99|326.59|328.75|326.35|0
1656321000000|2022-06-27 09:10:00|328.87|326.47|328.75|326.35|328.87|326.47|328.75|326.35|0
1656321010000|2022-06-27 09:10:10|328.81|326.41|328.75|326.35|328.81|326.41|328.75|326.35|0
1656321020000|2022-06-27 09:10:20|328.28|325.88|328.28|325.88|328.28|325.88|328.28|325.88|0
1656321030000|2022-06-27 09:10:30|328.16|325.76|328.04|325.64|328.16|325.76|327.86|325.46|0
1656321040000|2022-06-27 09:10:40|327.98|325.58|327.92|325.52|328.04|325.64|327.92|325.52|0
1656321050000|2022-06-27 09:10:50|327.98|325.58|327.8|325.4|328.04|325.64|327.8|325.4|0
1656321060000|2022-06-27 09:11:00|327.92|325.52|328.39|325.99|328.39|325.99|327.92|325.52|0
1656321070000|2022-06-27 09:11:10|328.27|325.87|328.39|325.99|328.39|325.99|328.27|325.87|0
1656321080000|2022-06-27 09:11:20|328.27|325.87|328.27|325.87|328.27|325.87|328.27|325.87|0
1656321090000|2022-06-27 09:11:30|328.39|325.99|328.27|325.87|328.39|325.99|328.27|325.87|0
1656321100000|2022-06-27 09:11:40|328.16|325.76|328.16|325.76|328.27|325.87|328.16|325.76|0
1656321110000|2022-06-27 09:11:50|327.8|325.4|327.8|325.4|327.8|325.4|327.8|325.4|0
1656321120000|2022-06-27 09:12:00|327.68|325.28|327.56|325.16|327.68|325.28|327.56|325.16|0
1656321130000|2022-06-27 09:12:10|327.68|325.28|327.62|325.22|327.68|325.28|327.62|325.22|0
1656321140000|2022-06-27 09:12:20|327.68|325.28|327.56|325.16|327.68|325.28|327.56|325.16|0
1656321150000|2022-06-27 09:12:30|327.5|325.1|327.09|324.69|327.5|325.1|327.09|324.69|0
1656321160000|2022-06-27 09:12:40|326.79|324.39|326.26|323.86|326.79|324.39|326.26|323.86|0
1656321170000|2022-06-27 09:12:50|326.5|324.1|326.26|323.86|326.5|324.1|326.26|323.86|0
1656321180000|2022-06-27 09:13:00|326.38|323.98|326.5|324.1|326.5|324.1|326.38|323.98|0
1656321190000|2022-06-27 09:13:10|326.14|323.74|326.32|323.92|326.32|323.92|326.14|323.74|0
1656321200000|2022-06-27 09:13:20|326.38|323.98|326.38|323.98|326.38|323.98|326.38|323.98|0
1656321210000|2022-06-27 09:13:30|326.44|324.04|326.44|324.04|326.44|324.04|326.38|323.98|0
1656321220000|2022-06-27 09:13:40|326.38|323.98|326.49|324.09|326.49|324.09|326.38|323.98|0
1656321240000|2022-06-27 09:14:00|326.44|324.04|326.44|324.04|326.44|324.04|326.44|324.04|0
1656321250000|2022-06-27 09:14:10|326.49|324.09|326.49|324.09|326.49|324.09|326.49|324.09|0
1656321260000|2022-06-27 09:14:20|326.38|323.98|326.49|324.09|326.49|324.09|326.38|323.98|0
1656321270000|2022-06-27 09:14:30|327.09|324.69|327.03|324.63|327.09|324.69|327.03|324.63|0
1656321280000|2022-06-27 09:14:40|326.97|324.57|327.09|324.69|327.09|324.69|326.97|324.57|0
1656321290000|2022-06-27 09:14:50|326.97|324.57|327.09|324.69|327.09|324.69|326.97|324.57|0
1656321300000|2022-06-27 09:15:00|327.21|324.81|327.56|325.16|327.56|325.16|327.21|324.81|0
1656321310000|2022-06-27 09:15:10|327.68|325.28|327.09|324.69|327.68|325.28|327.09|324.69|0
1656321320000|2022-06-27 09:15:20|326.97|324.57|327.03|324.63|327.03|324.63|326.97|324.57|0
1656321330000|2022-06-27 09:15:30|326.97|324.57|326.97|324.57|326.97|324.57|326.97|324.57|0
1656321340000|2022-06-27 09:15:40|326.85|324.45|326.85|324.45|326.85|324.45|326.85|324.45|0
1656321350000|2022-06-27 09:15:50|326.97|324.57|327.09|324.69|327.09|324.69|326.97|324.57|0
1656321360000|2022-06-27 09:16:00|327.15|324.75|327.32|324.92|327.32|324.92|327.15|324.75|0
1656321370000|2022-06-27 09:16:10|327.2|324.8|327.09|324.69|327.2|324.8|326.97|324.57|0
1656321380000|2022-06-27 09:16:20|327.15|324.75|326.97|324.57|327.15|324.75|326.97|324.57|0
1656321390000|2022-06-27 09:16:30|326.85|324.45|326.97|324.57|326.97|324.57|326.85|324.45|0
1656321400000|2022-06-27 09:16:40|326.91|324.51|326.85|324.45|326.91|324.51|326.85|324.45|0
1656321410000|2022-06-27 09:16:50|326.61|324.21|326.85|324.45|326.85|324.45|326.61|324.21|0
1656321420000|2022-06-27 09:17:00|326.73|324.33|326.73|324.33|326.73|324.33|326.61|324.21|0
1656321430000|2022-06-27 09:17:10|326.61|324.21|326.85|324.45|326.85|324.45|326.61|324.21|0
1656321440000|2022-06-27 09:17:20|326.73|324.33|326.85|324.45|326.85|324.45|326.56|324.16|0
1656321460000|2022-06-27 09:17:40|326.73|324.33|326.85|324.45|326.85|324.45|326.73|324.33|0
1656321480000|2022-06-27 09:18:00|326.91|324.51|326.73|324.33|326.91|324.51|326.73|324.33|0
1656321490000|2022-06-27 09:18:10|326.79|324.39|326.73|324.33|326.79|324.39|326.73|324.33|0
1656321510000|2022-06-27 09:18:30|326.61|324.21|326.85|324.45|326.85|324.45|326.61|324.21|0
1656321520000|2022-06-27 09:18:40|326.73|324.33|326.61|324.21|326.73|324.33|326.61|324.21|0
1656321530000|2022-06-27 09:18:50|326.73|324.33|326.61|324.21|326.73|324.33|326.61|324.21|0
1656321540000|2022-06-27 09:19:00|326.73|324.33|326.67|324.27|326.73|324.33|326.61|324.21|0
1656321560000|2022-06-27 09:19:20|326.61|324.21|326.55|324.15|326.73|324.33|326.55|324.15|0
1656321570000|2022-06-27 09:19:30|326.61|324.21|326.61|324.21|326.61|324.21|326.61|324.21|0
1656321580000|2022-06-27 09:19:40|326.67|324.27|326.73|324.33|326.73|324.33|326.67|324.27|0
1656321590000|2022-06-27 09:19:50|326.79|324.39|326.73|324.33|326.79|324.39|326.73|324.33|0
1656321600000|2022-06-27 09:20:00|326.61|324.21|326.67|324.27|326.67|324.27|326.61|324.21|0
1656321610000|2022-06-27 09:20:10|326.61|324.21|326.73|324.33|326.73|324.33|326.49|324.09|0
1656321620000|2022-06-27 09:20:20|326.79|324.39|326.73|324.33|326.79|324.39|326.73|324.33|0
1656321630000|2022-06-27 09:20:30|326.79|324.39|326.37|323.97|326.79|324.39|326.37|323.97|0
1656321640000|2022-06-27 09:20:40|326.26|323.86|325.96|323.56|326.37|323.97|325.96|323.56|0
1656321650000|2022-06-27 09:20:50|326.02|323.62|325.9|323.5|326.02|323.62|325.9|323.5|0
1656321660000|2022-06-27 09:21:00|326.02|323.62|325.9|323.5|326.02|323.62|325.9|323.5|0
1656321670000|2022-06-27 09:21:10|325.96|323.56|325.9|323.5|326.02|323.62|325.9|323.5|0
1656321680000|2022-06-27 09:21:20|325.78|323.38|325.66|323.26|325.78|323.38|325.66|323.26|0
1656321690000|2022-06-27 09:21:30|325.61|323.21|325.78|323.38|325.78|323.38|325.61|323.21|0
1656321700000|2022-06-27 09:21:40|325.73|323.33|325.9|323.5|325.9|323.5|325.73|323.33|0
1656321710000|2022-06-27 09:21:50|326.02|323.62|326.02|323.62|326.02|323.62|326.02|323.62|0
1656321720000|2022-06-27 09:22:00|325.96|323.56|325.96|323.56|325.96|323.56|325.96|323.56|0
1656321730000|2022-06-27 09:22:10|326.02|323.62|325.96|323.56|326.02|323.62|325.96|323.56|0
1656321740000|2022-06-27 09:22:20|326.02|323.62|326.32|323.92|326.32|323.92|326.02|323.62|0
1656321750000|2022-06-27 09:22:30|326.25|323.85|326.37|323.97|326.37|323.97|326.25|323.85|0
1656321760000|2022-06-27 09:22:40|326.43|324.03|326.49|324.09|326.49|324.09|326.43|324.03|0
1656321770000|2022-06-27 09:22:50|326.55|324.15|326.55|324.15|326.55|324.15|326.55|324.15|0
1656321780000|2022-06-27 09:23:00|326.49|324.09|326.02|323.62|326.49|324.09|326.02|323.62|0
1656321790000|2022-06-27 09:23:10|326.25|323.85|326.14|323.74|326.25|323.85|326.14|323.74|0
1656321800000|2022-06-27 09:23:20|326.25|323.85|326.25|323.85|326.25|323.85|326.25|323.85|0
1656321810000|2022-06-27 09:23:30|326.2|323.8|326.32|323.92|326.32|323.92|326.14|323.74|0
1656321820000|2022-06-27 09:23:40|326.25|323.85|326.14|323.74|326.25|323.85|326.14|323.74|0
1656321830000|2022-06-27 09:23:50|326.25|323.85|326.37|323.97|326.37|323.97|326.25|323.85|0
1656321840000|2022-06-27 09:24:00|326.43|324.03|326.55|324.15|326.55|324.15|326.43|324.03|0
1656321850000|2022-06-27 09:24:10|326.37|323.97|326.37|323.97|326.37|323.97|326.37|323.97|0
1656321870000|2022-06-27 09:24:30|326.49|324.09|326.25|323.85|326.49|324.09|326.25|323.85|0
1656321880000|2022-06-27 09:24:40|326.32|323.92|326.43|324.03|326.43|324.03|326.25|323.85|0
1656321890000|2022-06-27 09:24:50|326.37|323.97|326.43|324.03|326.43|324.03|326.37|323.97|0
1656321900000|2022-06-27 09:25:00|326.37|323.97|326.43|324.03|326.43|324.03|326.37|323.97|0
1656321910000|2022-06-27 09:25:10|326.49|324.09|326.85|324.45|326.85|324.45|326.49|324.09|0
1656321920000|2022-06-27 09:25:20|326.73|324.33|326.91|324.51|326.91|324.51|326.73|324.33|0
1656321930000|2022-06-27 09:25:30|326.85|324.45|326.85|324.45|326.91|324.51|326.85|324.45|0
1656321940000|2022-06-27 09:25:40|326.96|324.56|327.08|324.68|327.2|324.8|326.96|324.56|0
1656321950000|2022-06-27 09:25:50|326.96|324.56|326.96|324.56|326.96|324.56|326.96|324.56|0
1656321960000|2022-06-27 09:26:00|326.91|324.51|326.96|324.56|326.96|324.56|326.85|324.45|0
1656321970000|2022-06-27 09:26:10|326.91|324.51|326.91|324.51|326.96|324.56|326.91|324.51|0
1656321980000|2022-06-27 09:26:20|326.84|324.44|326.84|324.44|326.84|324.44|326.84|324.44|0
1656321990000|2022-06-27 09:26:30|326.73|324.33|326.49|324.09|326.73|324.33|326.49|324.09|0
1656322000000|2022-06-27 09:26:40|326.37|323.97|326.25|323.85|326.37|323.97|326.25|323.85|0
1656322010000|2022-06-27 09:26:50|326.37|323.97|326.25|323.85|326.37|323.97|326.25|323.85|0
1656322020000|2022-06-27 09:27:00|326.37|323.97|326.13|323.73|326.37|323.97|326.13|323.73|0
1656322030000|2022-06-27 09:27:10|326.25|323.85|326.2|323.8|326.25|323.85|326.2|323.8|0
1656322040000|2022-06-27 09:27:20|326.25|323.85|326.25|323.85|326.25|323.85|326.2|323.8|0
1656322050000|2022-06-27 09:27:30|326.02|323.62|326.08|323.68|326.08|323.68|326.02|323.62|0
1656322060000|2022-06-27 09:27:40|326.13|323.73|326.13|323.73|326.2|323.8|326.13|323.73|0
1656322070000|2022-06-27 09:27:50|325.26|322.86|325.26|322.86|325.26|322.86|325.26|322.86|0
1656322080000|2022-06-27 09:28:00|326.61|324.21|326.73|324.33|326.73|324.33|326.61|324.21|0
1656322090000|2022-06-27 09:28:10|326.79|324.39|326.84|324.44|326.84|324.44|326.79|324.39|0
1656322100000|2022-06-27 09:28:20|326.79|324.39|326.49|324.09|326.79|324.39|326.49|324.09|0
1656322110000|2022-06-27 09:28:30|326.61|324.21|326.61|324.21|326.61|324.21|326.61|324.21|0
1656322120000|2022-06-27 09:28:40|326.67|324.27|326.61|324.21|326.67|324.27|326.61|324.21|0
1656322130000|2022-06-27 09:28:50|326.67|324.27|326.61|324.21|326.73|324.33|326.61|324.21|0
1656322140000|2022-06-27 09:29:00|326.55|324.15|326.43|324.03|326.55|324.15|326.43|324.03|0
1656322150000|2022-06-27 09:29:10|326.37|323.97|326.37|323.97|326.37|323.97|326.37|323.97|0
1656322160000|2022-06-27 09:29:20|326.25|323.85|326.2|323.8|326.25|323.85|326.2|323.8|0
1656322170000|2022-06-27 09:29:30|326.25|323.85|326.25|323.85|326.25|323.85|326.25|323.85|0
1656322180000|2022-06-27 09:29:40|326.2|323.8|326.37|323.97|326.37|323.97|326.2|323.8|0
1656322190000|2022-06-27 09:29:50|326.31|323.91|326.25|323.85|326.31|323.91|326.25|323.85|0
1656322200000|2022-06-27 09:30:00|326.49|324.09|326.49|324.09|326.61|324.21|326.43|324.03|0
1656322210000|2022-06-27 09:30:10|326.67|324.27|326.79|324.39|326.84|324.44|326.67|324.27|0
1656322220000|2022-06-27 09:30:20|326.72|324.32|326.79|324.39|326.79|324.39|326.72|324.32|0
1656322230000|2022-06-27 09:30:30|326.72|324.32|326.84|324.44|326.84|324.44|326.72|324.32|0
1656322240000|2022-06-27 09:30:40|326.61|324.21|326.61|324.21|326.61|324.21|326.61|324.21|0
1656322250000|2022-06-27 09:30:50|326.72|324.32|326.61|324.21|326.72|324.32|326.61|324.21|0
1656322270000|2022-06-27 09:31:10|326.67|324.27|326.37|323.97|326.67|324.27|326.37|323.97|0
1656322280000|2022-06-27 09:31:20|326.31|323.91|326.37|323.97|326.37|323.97|326.31|323.91|0
1656322290000|2022-06-27 09:31:30|326.31|323.91|326.25|323.85|326.37|323.97|326.25|323.85|0
1656322300000|2022-06-27 09:31:40|326.37|323.97|326.37|323.97|326.37|323.97|326.37|323.97|0
1656322320000|2022-06-27 09:32:00|326.43|324.03|326.67|324.27|326.67|324.27|326.37|323.97|0
1656322330000|2022-06-27 09:32:10|326.61|324.21|326.31|323.91|326.61|324.21|326.31|323.91|0
1656322340000|2022-06-27 09:32:20|326.25|323.85|326.31|323.91|326.31|323.91|326.25|323.85|0
1656322350000|2022-06-27 09:32:30|326.19|323.79|326.01|323.61|326.19|323.79|326.01|323.61|0
1656322360000|2022-06-27 09:32:40|325.9|323.5|326.01|323.61|326.01|323.61|325.9|323.5|0
1656322370000|2022-06-27 09:32:50|325.96|323.56|325.96|323.56|325.96|323.56|325.96|323.56|0
1656322380000|2022-06-27 09:33:00|325.9|323.5|326.13|323.73|326.13|323.73|325.9|323.5|0
1656322390000|2022-06-27 09:33:10|326.19|323.79|326.25|323.85|326.25|323.85|326.19|323.79|0
1656322400000|2022-06-27 09:33:20|326.67|324.27|326.72|324.32|326.72|324.32|326.67|324.27|0
1656322410000|2022-06-27 09:33:30|326.9|324.5|326.9|324.5|326.9|324.5|326.9|324.5|0
1656322420000|2022-06-27 09:33:40|326.96|324.56|327.14|324.74|327.2|324.8|326.96|324.56|0
1656322430000|2022-06-27 09:33:50|327.08|324.68|327.02|324.62|327.2|324.8|327.02|324.62|0
1656322440000|2022-06-27 09:34:00|326.96|324.56|326.96|324.56|326.96|324.56|326.96|324.56|0
1656322450000|2022-06-27 09:34:10|326.9|324.5|326.9|324.5|326.9|324.5|326.9|324.5|0
1656322460000|2022-06-27 09:34:20|326.84|324.44|326.9|324.5|326.96|324.56|326.84|324.44|0
1656322470000|2022-06-27 09:34:30|326.96|324.56|326.84|324.44|326.96|324.56|326.84|324.44|0
1656322480000|2022-06-27 09:34:40|326.96|324.56|326.84|324.44|326.96|324.56|326.84|324.44|0
1656322490000|2022-06-27 09:34:50|327.31|324.91|327.31|324.91|327.31|324.91|327.2|324.8|0
1656322500000|2022-06-27 09:35:00|326.96|324.56|326.96|324.56|327.08|324.68|326.96|324.56|0
1656322510000|2022-06-27 09:35:10|327.08|324.68|327.14|324.74|327.14|324.74|327.08|324.68|0
1656322520000|2022-06-27 09:35:20|327.2|324.8|327.2|324.8|327.2|324.8|327.14|324.74|0
1656322530000|2022-06-27 09:35:30|327.08|324.68|327.14|324.74|327.14|324.74|327.08|324.68|0
1656322540000|2022-06-27 09:35:40|327.2|324.8|327.2|324.8|327.2|324.8|327.2|324.8|0
1656322550000|2022-06-27 09:35:50|327.31|324.91|327.31|324.91|327.31|324.91|327.31|324.91|0
1656322570000|2022-06-27 09:36:10|327.43|325.03|327.31|324.91|327.43|325.03|327.31|324.91|0
1656322580000|2022-06-27 09:36:20|327.38|324.98|327.2|324.8|327.38|324.98|327.08|324.68|0
1656322590000|2022-06-27 09:36:30|327.08|324.68|327.14|324.74|327.14|324.74|327.08|324.68|0
1656322600000|2022-06-27 09:36:40|327.2|324.8|327.26|324.86|327.31|324.91|327.2|324.8|0
1656322610000|2022-06-27 09:36:50|327.2|324.8|327.26|324.86|327.26|324.86|327.2|324.8|0
1656322620000|2022-06-27 09:37:00|327.2|324.8|326.96|324.56|327.2|324.8|326.96|324.56|0
1656322630000|2022-06-27 09:37:10|327.08|324.68|327.08|324.68|327.08|324.68|327.08|324.68|0
1656322650000|2022-06-27 09:37:30|327.14|324.74|327.14|324.74|327.14|324.74|327.14|324.74|0
1656322660000|2022-06-27 09:37:40|327.08|324.68|326.96|324.56|327.19|324.79|326.96|324.56|0
1656322670000|2022-06-27 09:37:50|327.02|324.62|326.96|324.56|327.02|324.62|326.96|324.56|0
1656322680000|2022-06-27 09:38:00|327.02|324.62|327.02|324.62|327.02|324.62|327.02|324.62|0
1656322690000|2022-06-27 09:38:10|327.08|324.68|327.02|324.62|327.08|324.68|327.02|324.62|0
1656322700000|2022-06-27 09:38:20|326.96|324.56|326.96|324.56|326.96|324.56|326.9|324.5|0
1656322720000|2022-06-27 09:38:40|327.02|324.62|327.08|324.68|327.08|324.68|326.96|324.56|0
1656322730000|2022-06-27 09:38:50|326.96|324.56|326.96|324.56|326.96|324.56|326.96|324.56|0
1656322740000|2022-06-27 09:39:00|327.08|324.68|327.31|324.91|327.31|324.91|327.08|324.68|0
1656322750000|2022-06-27 09:39:10|327.37|324.97|327.67|325.27|327.79|325.39|327.37|324.97|0
1656322760000|2022-06-27 09:39:20|327.79|325.39|327.79|325.39|327.91|325.51|327.79|325.39|0
1656322770000|2022-06-27 09:39:30|327.67|325.27|327.9|325.5|327.9|325.5|327.67|325.27|0
1656322780000|2022-06-27 09:39:40|328.02|325.62|328.02|325.62|328.14|325.74|328.02|325.62|0
1656322790000|2022-06-27 09:39:50|327.9|325.5|327.67|325.27|327.9|325.5|327.67|325.27|0
1656322810000|2022-06-27 09:40:10|327.55|325.15|327.73|325.33|327.73|325.33|327.55|325.15|0
1656322820000|2022-06-27 09:40:20|327.67|325.27|327.61|325.21|327.67|325.27|327.55|325.15|0
1656322830000|2022-06-27 09:40:30|327.55|325.15|327.79|325.39|327.79|325.39|327.55|325.15|0
1656322840000|2022-06-27 09:40:40|327.73|325.33|327.97|325.57|327.97|325.57|327.73|325.33|0
1656322850000|2022-06-27 09:40:50|328.26|325.86|328.02|325.62|328.26|325.86|328.02|325.62|0
1656322860000|2022-06-27 09:41:00|328.08|325.68|328.02|325.62|328.14|325.74|328.02|325.62|0
1656322870000|2022-06-27 09:41:10|328.2|325.8|328.38|325.98|328.38|325.98|328.14|325.74|0
1656322880000|2022-06-27 09:41:20|328.02|325.62|328.02|325.62|328.14|325.74|328.02|325.62|0
1656322890000|2022-06-27 09:41:30|328.14|325.74|328.02|325.62|328.14|325.74|328.02|325.62|0
1656322900000|2022-06-27 09:41:40|327.97|325.57|327.9|325.5|328.02|325.62|327.9|325.5|0
1656322910000|2022-06-27 09:41:50|328.02|325.62|327.85|325.45|328.02|325.62|327.85|325.45|0
1656322920000|2022-06-27 09:42:00|327.79|325.39|327.9|325.5|327.9|325.5|327.79|325.39|0
1656322930000|2022-06-27 09:42:10|327.79|325.39|327.79|325.39|327.79|325.39|327.79|325.39|0
1656322940000|2022-06-27 09:42:20|327.67|325.27|327.67|325.27|327.67|325.27|327.61|325.21|0
1656322950000|2022-06-27 09:42:30|327.61|325.21|327.55|325.15|327.61|325.21|327.55|325.15|0
1656322960000|2022-06-27 09:42:40|327.61|325.21|327.61|325.21|327.67|325.27|327.61|325.21|0
1656322970000|2022-06-27 09:42:50|327.55|325.15|327.61|325.21|327.61|325.21|327.55|325.15|0
1656322980000|2022-06-27 09:43:00|327.43|325.03|327.55|325.15|327.55|325.15|327.43|325.03|0
1656323000000|2022-06-27 09:43:20|327.49|325.09|327.55|325.15|327.55|325.15|327.49|325.09|0
1656323010000|2022-06-27 09:43:30|327.49|325.09|327.31|324.91|327.55|325.15|327.31|324.91|0
1656323030000|2022-06-27 09:43:50|327.37|324.97|327.31|324.91|327.43|325.03|327.31|324.91|0
1656323040000|2022-06-27 09:44:00|327.25|324.85|327.25|324.85|327.25|324.85|327.25|324.85|0
1656323050000|2022-06-27 09:44:10|327.19|324.79|327.19|324.79|327.19|324.79|327.19|324.79|0
1656323060000|2022-06-27 09:44:20|327.07|324.67|327.14|324.74|327.14|324.74|327.07|324.67|0
1656323070000|2022-06-27 09:44:30|327.07|324.67|327.14|324.74|327.14|324.74|327.07|324.67|0
1656323080000|2022-06-27 09:44:40|327.19|324.79|327.31|324.91|327.31|324.91|327.19|324.79|0
1656323090000|2022-06-27 09:44:50|327.25|324.85|327.19|324.79|327.25|324.85|327.19|324.79|0
1656323100000|2022-06-27 09:45:00|327.25|324.85|327.19|324.79|327.25|324.85|327.19|324.79|0
1656323110000|2022-06-27 09:45:10|327.31|324.91|327.07|324.67|327.31|324.91|327.07|324.67|0
1656323120000|2022-06-27 09:45:20|327.02|324.62|326.95|324.55|327.02|324.62|326.95|324.55|0
1656323130000|2022-06-27 09:45:30|326.9|324.5|326.84|324.44|326.9|324.5|326.84|324.44|0
1656323140000|2022-06-27 09:45:40|326.95|324.55|326.84|324.44|326.95|324.55|326.84|324.44|0
1656323150000|2022-06-27 09:45:50|326.95|324.55|326.84|324.44|326.95|324.55|326.84|324.44|0
1656323160000|2022-06-27 09:46:00|326.78|324.38|326.72|324.32|326.84|324.44|326.72|324.32|0
1656323170000|2022-06-27 09:46:10|326.66|324.26|326.6|324.2|326.66|324.26|326.6|324.2|0
1656323180000|2022-06-27 09:46:20|326.72|324.32|327.07|324.67|327.07|324.67|326.72|324.32|0
1656323190000|2022-06-27 09:46:30|326.84|324.44|326.66|324.26|326.84|324.44|326.66|324.26|0
1656323200000|2022-06-27 09:46:40|326.6|324.2|326.48|324.08|326.6|324.2|326.48|324.08|0
1656323210000|2022-06-27 09:46:50|326.6|324.2|326.48|324.08|326.6|324.2|326.48|324.08|0
1656323220000|2022-06-27 09:47:00|326.54|324.14|326.36|323.96|326.54|324.14|326.36|323.96|0
1656323230000|2022-06-27 09:47:10|326.42|324.02|326.42|324.02|326.42|324.02|326.42|324.02|0
1656323240000|2022-06-27 09:47:20|326.48|324.08|326.48|324.08|326.48|324.08|326.48|324.08|0
1656323250000|2022-06-27 09:47:30|326.36|323.96|326.36|323.96|326.36|323.96|326.36|323.96|0
1656323260000|2022-06-27 09:47:40|326.42|324.02|326.48|324.08|326.48|324.08|326.36|323.96|0
1656323270000|2022-06-27 09:47:50|326.54|324.14|326.48|324.08|326.54|324.14|326.48|324.08|0
1656323280000|2022-06-27 09:48:00|326.6|324.2|326.6|324.2|326.6|324.2|326.6|324.2|0
1656323290000|2022-06-27 09:48:10|326.54|324.14|326.6|324.2|326.6|324.2|326.54|324.14|0
1656323300000|2022-06-27 09:48:20|326.72|324.32|326.72|324.32|326.72|324.32|326.72|324.32|0
1656323320000|2022-06-27 09:48:40|326.84|324.44|326.72|324.32|326.84|324.44|326.72|324.32|0
1656323330000|2022-06-27 09:48:50|326.6|324.2|326.6|324.2|326.66|324.26|326.6|324.2|0
1656323350000|2022-06-27 09:49:10|326.54|324.14|326.72|324.32|326.72|324.32|326.54|324.14|0
1656323360000|2022-06-27 09:49:20|326.83|324.43|326.9|324.5|326.9|324.5|326.83|324.43|0
1656323370000|2022-06-27 09:49:30|326.83|324.43|326.83|324.43|326.9|324.5|326.83|324.43|0
1656323380000|2022-06-27 09:49:40|326.95|324.55|326.9|324.5|326.95|324.55|326.9|324.5|0
1656323390000|2022-06-27 09:49:50|326.95|324.55|326.83|324.43|326.95|324.55|326.83|324.43|0
1656323400000|2022-06-27 09:50:00|326.95|324.55|326.95|324.55|326.95|324.55|326.95|324.55|0
1656323420000|2022-06-27 09:50:20|326.72|324.32|326.72|324.32|326.72|324.32|326.72|324.32|0
1656323430000|2022-06-27 09:50:30|326.78|324.38|326.95|324.55|326.95|324.55|326.72|324.32|0
1656323440000|2022-06-27 09:50:40|327.07|324.67|326.9|324.5|327.07|324.67|326.9|324.5|0
1656323450000|2022-06-27 09:50:50|326.95|324.55|326.83|324.43|326.95|324.55|326.83|324.43|0
1656323460000|2022-06-27 09:51:00|326.6|324.2|326.6|324.2|326.6|324.2|326.6|324.2|0
1656323470000|2022-06-27 09:51:10|326.83|324.43|326.83|324.43|326.83|324.43|326.83|324.43|0
1656323480000|2022-06-27 09:51:20|326.95|324.55|326.83|324.43|326.95|324.55|326.83|324.43|0
1656323490000|2022-06-27 09:51:30|326.72|324.32|326.83|324.43|326.83|324.43|326.72|324.32|0
1656323510000|2022-06-27 09:51:50|326.95|324.55|326.95|324.55|326.95|324.55|326.95|324.55|0
1656323520000|2022-06-27 09:52:00|327.19|324.79|327.19|324.79|327.31|324.91|327.19|324.79|0
1656323530000|2022-06-27 09:52:10|327.07|324.67|326.95|324.55|327.13|324.73|326.95|324.55|0
1656323540000|2022-06-27 09:52:20|327.01|324.61|327.07|324.67|327.07|324.67|327.01|324.61|0
1656323550000|2022-06-27 09:52:30|326.95|324.55|327.07|324.67|327.07|324.67|326.95|324.55|0
1656323570000|2022-06-27 09:52:50|326.95|324.55|326.95|324.55|326.95|324.55|326.95|324.55|0
1656323580000|2022-06-27 09:53:00|326.83|324.43|326.83|324.43|326.83|324.43|326.83|324.43|0
1656323590000|2022-06-27 09:53:10|326.95|324.55|326.83|324.43|326.95|324.55|326.83|324.43|0
1656323600000|2022-06-27 09:53:20|326.95|324.55|326.95|324.55|326.95|324.55|326.95|324.55|0
1656323610000|2022-06-27 09:53:30|327.01|324.61|327.31|324.91|327.31|324.91|327.01|324.61|0
1656323630000|2022-06-27 09:53:50|327.13|324.73|327.31|324.91|327.31|324.91|327.13|324.73|0
1656323640000|2022-06-27 09:54:00|327.25|324.85|327.31|324.91|327.31|324.91|327.25|324.85|0
1656323650000|2022-06-27 09:54:10|327.19|324.79|327.19|324.79|327.19|324.79|327.19|324.79|0
1656323660000|2022-06-27 09:54:20|327.07|324.67|326.95|324.55|327.07|324.67|326.95|324.55|0
1656323680000|2022-06-27 09:54:40|326.83|324.43|327.19|324.79|327.19|324.79|326.83|324.43|0
1656323690000|2022-06-27 09:54:50|327.42|325.02|327.9|325.5|327.9|325.5|327.31|324.91|0
1656323700000|2022-06-27 09:55:00|327.78|325.38|327.78|325.38|327.78|325.38|327.78|325.38|0
1656323710000|2022-06-27 09:55:10|327.72|325.32|327.54|325.14|327.72|325.32|327.54|325.14|0
1656323720000|2022-06-27 09:55:20|327.49|325.09|327.6|325.2|327.66|325.26|327.49|325.09|0
1656323730000|2022-06-27 09:55:30|327.78|325.38|327.72|325.32|327.78|325.38|327.72|325.32|0
1656323740000|2022-06-27 09:55:40|327.66|325.26|327.49|325.09|327.66|325.26|327.42|325.02|0
1656323750000|2022-06-27 09:55:50|327.42|325.02|327.66|325.26|327.66|325.26|327.42|325.02|0
1656323760000|2022-06-27 09:56:00|327.78|325.38|327.78|325.38|327.84|325.44|327.78|325.38|0
1656323770000|2022-06-27 09:56:10|327.84|325.44|327.66|325.26|327.84|325.44|327.66|325.26|0
1656323780000|2022-06-27 09:56:20|327.54|325.14|327.31|324.91|327.54|325.14|327.31|324.91|0
1656323790000|2022-06-27 09:56:30|327.42|325.02|327.54|325.14|327.54|325.14|327.42|325.02|0
1656323800000|2022-06-27 09:56:40|327.9|325.5|327.9|325.5|327.9|325.5|327.9|325.5|0
1656323810000|2022-06-27 09:56:50|327.72|325.32|327.66|325.26|327.72|325.32|327.66|325.26|0
1656323820000|2022-06-27 09:57:00|327.6|325.2|327.66|325.26|327.66|325.26|327.6|325.2|0
1656323830000|2022-06-27 09:57:10|327.6|325.2|327.42|325.02|327.6|325.2|327.42|325.02|0
1656323840000|2022-06-27 09:57:20|327.49|325.09|327.6|325.2|327.6|325.2|327.49|325.09|0
1656323850000|2022-06-27 09:57:30|327.54|325.14|327.19|324.79|327.54|325.14|327.19|324.79|0
1656323860000|2022-06-27 09:57:40|327.07|324.67|327.19|324.79|327.19|324.79|327.07|324.67|0
1656323870000|2022-06-27 09:57:50|327.3|324.9|327.3|324.9|327.37|324.97|327.3|324.9|0
1656323880000|2022-06-27 09:58:00|327.37|324.97|327.42|325.02|327.42|325.02|327.3|324.9|0
1656323890000|2022-06-27 09:58:10|327.37|324.97|327.42|325.02|327.42|325.02|327.37|324.97|0
1656323900000|2022-06-27 09:58:20|327.72|325.32|327.78|325.38|327.78|325.38|327.72|325.32|0
1656323910000|2022-06-27 09:58:30|327.72|325.32|327.9|325.5|327.9|325.5|327.72|325.32|0
1656323920000|2022-06-27 09:58:40|327.84|325.44|327.66|325.26|327.84|325.44|327.66|325.26|0
1656323930000|2022-06-27 09:58:50|327.54|325.14|327.48|325.08|327.54|325.14|327.42|325.02|0
1656323940000|2022-06-27 09:59:00|327.54|325.14|327.6|325.2|327.66|325.26|327.54|325.14|0
1656323950000|2022-06-27 09:59:10|327.66|325.26|327.42|325.02|327.66|325.26|327.42|325.02|0
1656323960000|2022-06-27 09:59:20|327.66|325.26|327.66|325.26|327.66|325.26|327.66|325.26|0
1656323970000|2022-06-27 09:59:30|327.84|325.44|327.78|325.38|327.9|325.5|327.78|325.38|0
1656323980000|2022-06-27 09:59:40|327.72|325.32|327.72|325.32|327.72|325.32|327.72|325.32|0
1656323990000|2022-06-27 09:59:50|327.66|325.26|327.66|325.26|327.66|325.26|327.66|325.26|0
1656324000000|2022-06-27 10:00:00|327.54|325.14|327.19|324.79|327.78|325.38|327.19|324.79|0
1656324010000|2022-06-27 10:00:10|327.13|324.73|327.07|324.67|327.13|324.73|327.07|324.67|0
1656324020000|2022-06-27 10:00:20|327.19|324.79|327.37|324.97|327.37|324.97|327.19|324.79|0
1656324030000|2022-06-27 10:00:30|327.42|325.02|327.19|324.79|327.42|325.02|327.19|324.79|0
1656324050000|2022-06-27 10:00:50|327.13|324.73|327.25|324.85|327.25|324.85|327.13|324.73|0
1656324060000|2022-06-27 10:01:00|327.3|324.9|327.19|324.79|327.3|324.9|327.19|324.79|0
1656324070000|2022-06-27 10:01:10|327.3|324.9|327.54|325.14|327.54|325.14|327.3|324.9|0
1656324080000|2022-06-27 10:01:20|327.66|325.26|327.54|325.14|327.66|325.26|327.54|325.14|0
1656324090000|2022-06-27 10:01:30|327.6|325.2|327.54|325.14|327.6|325.2|327.54|325.14|0
1656324100000|2022-06-27 10:01:40|327.78|325.38|328.13|325.73|328.13|325.73|327.78|325.38|0
1656324110000|2022-06-27 10:01:50|328.08|325.68|328.08|325.68|328.08|325.68|328.01|325.61|0
1656324120000|2022-06-27 10:02:00|328.01|325.61|328.08|325.68|328.08|325.68|328.01|325.61|0
1656324130000|2022-06-27 10:02:10|328.13|325.73|328.13|325.73|328.13|325.73|328.08|325.68|0
1656324140000|2022-06-27 10:02:20|328.19|325.79|328.37|325.97|328.37|325.97|328.19|325.79|0
1656324150000|2022-06-27 10:02:30|328.31|325.91|328.13|325.73|328.31|325.91|328.13|325.73|0
1656324160000|2022-06-27 10:02:40|328.08|325.68|328.25|325.85|328.25|325.85|328.01|325.61|0
1656324170000|2022-06-27 10:02:50|328.31|325.91|328.49|326.09|328.49|326.09|328.25|325.85|0
1656324180000|2022-06-27 10:03:00|328.55|326.15|328.49|326.09|328.55|326.15|328.49|326.09|0
1656324190000|2022-06-27 10:03:10|328.37|325.97|328.01|325.61|328.37|325.97|328.01|325.61|0
1656324200000|2022-06-27 10:03:20|327.9|325.5|327.96|325.56|327.96|325.56|327.9|325.5|0
1656324210000|2022-06-27 10:03:30|328.01|325.61|328.01|325.61|328.01|325.61|327.96|325.56|0
1656324220000|2022-06-27 10:03:40|328.13|325.73|328.13|325.73|328.13|325.73|328.13|325.73|0
1656324230000|2022-06-27 10:03:50|328.25|325.85|328.01|325.61|328.25|325.85|328.01|325.61|0
1656324240000|2022-06-27 10:04:00|327.89|325.49|327.84|325.44|327.89|325.49|327.78|325.38|0
1656324250000|2022-06-27 10:04:10|327.78|325.38|327.66|325.26|327.78|325.38|327.6|325.2|0
1656324260000|2022-06-27 10:04:20|327.54|325.14|327.6|325.2|327.66|325.26|327.54|325.14|0
1656324270000|2022-06-27 10:04:30|327.54|325.14|327.54|325.14|327.66|325.26|327.54|325.14|0
1656324280000|2022-06-27 10:04:40|327.66|325.26|327.54|325.14|327.66|325.26|327.54|325.14|0
1656324290000|2022-06-27 10:04:50|327.66|325.26|327.72|325.32|327.72|325.32|327.66|325.26|0
1656324300000|2022-06-27 10:05:00|327.66|325.26|327.89|325.49|327.89|325.49|327.66|325.26|0
1656324310000|2022-06-27 10:05:10|328.07|325.67|328.25|325.85|328.25|325.85|328.07|325.67|0
1656324320000|2022-06-27 10:05:20|328.13|325.73|328.19|325.79|328.25|325.85|328.13|325.73|0
1656324330000|2022-06-27 10:05:30|328.13|325.73|328.19|325.79|328.25|325.85|328.13|325.73|0
1656324340000|2022-06-27 10:05:40|328.13|325.73|328.31|325.91|328.31|325.91|328.13|325.73|0
1656324350000|2022-06-27 10:05:50|328.37|325.97|328.37|325.97|328.37|325.97|328.31|325.91|0
1656324360000|2022-06-27 10:06:00|328.25|325.85|328.31|325.91|328.37|325.97|328.25|325.85|0
1656324370000|2022-06-27 10:06:10|328.37|325.97|328.72|326.32|328.72|326.32|328.37|325.97|0
1656324380000|2022-06-27 10:06:20|328.79|326.39|328.84|326.44|328.84|326.44|328.72|326.32|0
1656324390000|2022-06-27 10:06:30|328.72|326.32|328.72|326.32|328.72|326.32|328.72|326.32|0
1656324400000|2022-06-27 10:06:40|328.79|326.39|328.43|326.03|328.79|326.39|328.43|326.03|0
1656324410000|2022-06-27 10:06:50|328.37|325.97|328.61|326.21|328.61|326.21|328.37|325.97|0
1656324420000|2022-06-27 10:07:00|328.37|325.97|328.37|325.97|328.37|325.97|328.31|325.91|0
1656324430000|2022-06-27 10:07:10|328.31|325.91|328.25|325.85|328.31|325.91|328.25|325.85|0
1656324440000|2022-06-27 10:07:20|328.31|325.91|328.43|326.03|328.49|326.09|328.31|325.91|0
1656324450000|2022-06-27 10:07:30|328.49|326.09|328.49|326.09|328.49|326.09|328.49|326.09|0
1656324460000|2022-06-27 10:07:40|328.61|326.21|328.61|326.21|328.61|326.21|328.61|326.21|0
1656324470000|2022-06-27 10:07:50|328.67|326.27|328.72|326.32|328.72|326.32|328.67|326.27|0
1656324480000|2022-06-27 10:08:00|328.79|326.39|328.84|326.44|328.84|326.44|328.72|326.32|0
1656324500000|2022-06-27 10:08:20|328.96|326.56|328.9|326.5|328.96|326.56|328.84|326.44|0
1656324510000|2022-06-27 10:08:30|328.96|326.56|328.96|326.56|328.96|326.56|328.84|326.44|0
1656324520000|2022-06-27 10:08:40|328.84|326.44|328.84|326.44|328.84|326.44|328.84|326.44|0
1656324530000|2022-06-27 10:08:50|328.72|326.32|328.84|326.44|328.84|326.44|328.72|326.32|0
1656324540000|2022-06-27 10:09:00|328.72|326.32|328.72|326.32|328.72|326.32|328.72|326.32|0
1656324550000|2022-06-27 10:09:10|328.84|326.44|328.72|326.32|328.84|326.44|328.72|326.32|0
1656324560000|2022-06-27 10:09:20|328.79|326.39|328.79|326.39|328.84|326.44|328.72|326.32|0
1656324570000|2022-06-27 10:09:30|328.84|326.44|328.67|326.27|328.84|326.44|328.67|326.27|0
1656324580000|2022-06-27 10:09:40|328.6|326.2|328.72|326.32|328.72|326.32|328.6|326.2|0
1656324590000|2022-06-27 10:09:50|328.84|326.44|329.08|326.68|329.08|326.68|328.84|326.44|0
1656324600000|2022-06-27 10:10:00|329.02|326.62|328.96|326.56|329.02|326.62|328.9|326.5|0
1656324610000|2022-06-27 10:10:10|328.84|326.44|328.96|326.56|328.96|326.56|328.84|326.44|0
1656324620000|2022-06-27 10:10:20|329.2|326.8|329.2|326.8|329.2|326.8|329.14|326.74|0
1656324630000|2022-06-27 10:10:30|329.08|326.68|329.08|326.68|329.08|326.68|329.08|326.68|0
1656324640000|2022-06-27 10:10:40|329.14|326.74|329.2|326.8|329.32|326.92|329.14|326.74|0
1656324650000|2022-06-27 10:10:50|329.32|326.92|329.2|326.8|329.32|326.92|329.2|326.8|0
1656324660000|2022-06-27 10:11:00|329.44|327.04|329.44|327.04|329.44|327.04|329.38|326.98|0
1656324670000|2022-06-27 10:11:10|329.32|326.92|329.32|326.92|329.32|326.92|329.32|326.92|0
1656324680000|2022-06-27 10:11:20|329.2|326.8|329.2|326.8|329.32|326.92|329.2|326.8|0
1656324690000|2022-06-27 10:11:30|329.08|326.68|329.02|326.62|329.08|326.68|329.02|326.62|0
1656324700000|2022-06-27 10:11:40|329.08|326.68|329.2|326.8|329.32|326.92|329.08|326.68|0
1656324710000|2022-06-27 10:11:50|329.32|326.92|329.32|326.92|329.32|326.92|329.08|326.68|0
1656324720000|2022-06-27 10:12:00|329.26|326.86|329.55|327.15|329.67|327.27|329.26|326.86|0
1656324740000|2022-06-27 10:12:20|329.32|326.92|329.08|326.68|329.32|326.92|329.08|326.68|0
1656324760000|2022-06-27 10:12:40|328.96|326.56|328.96|326.56|328.96|326.56|328.96|326.56|0
1656324770000|2022-06-27 10:12:50|329.08|326.68|329.2|326.8|329.2|326.8|329.08|326.68|0
1656324780000|2022-06-27 10:13:00|329.32|326.92|329.32|326.92|329.32|326.92|329.26|326.86|0
1656324790000|2022-06-27 10:13:10|329.2|326.8|329.2|326.8|329.32|326.92|329.2|326.8|0
1656324810000|2022-06-27 10:13:30|329.32|326.92|329.32|326.92|329.32|326.92|329.32|326.92|0
1656324820000|2022-06-27 10:13:40|329.2|326.8|329.44|327.04|329.44|327.04|329.2|326.8|0
1656324830000|2022-06-27 10:13:50|329.32|326.92|329.32|326.92|329.32|326.92|329.32|326.92|0
1656324860000|2022-06-27 10:14:20|329.2|326.8|328.9|326.5|329.2|326.8|328.9|326.5|0
1656324870000|2022-06-27 10:14:30|328.84|326.44|329.55|327.15|329.55|327.15|328.84|326.44|0
1656324880000|2022-06-27 10:14:40|329.43|327.03|329.55|327.15|329.55|327.15|329.43|327.03|0
1656324890000|2022-06-27 10:14:50|329.73|327.33|329.79|327.39|329.79|327.39|329.73|327.33|0
1656324900000|2022-06-27 10:15:00|329.67|327.27|329.5|327.1|329.67|327.27|329.43|327.03|0
1656324910000|2022-06-27 10:15:10|329.55|327.15|329.62|327.22|329.67|327.27|329.55|327.15|0
1656324920000|2022-06-27 10:15:20|329.55|327.15|329.43|327.03|329.55|327.15|329.43|327.03|0
1656324930000|2022-06-27 10:15:30|329.32|326.92|329.32|326.92|329.32|326.92|329.2|326.8|0
1656324940000|2022-06-27 10:15:40|329.43|327.03|329.32|326.92|329.43|327.03|329.32|326.92|0
1656324950000|2022-06-27 10:15:50|329.2|326.8|329.08|326.68|329.2|326.8|329.08|326.68|0
1656324970000|2022-06-27 10:16:10|329.14|326.74|329.2|326.8|329.2|326.8|329.08|326.68|0
1656324980000|2022-06-27 10:16:20|329.08|326.68|329.2|326.8|329.2|326.8|329.08|326.68|0
1656324990000|2022-06-27 10:16:30|329.08|326.68|329.26|326.86|329.26|326.86|329.08|326.68|0
1656325000000|2022-06-27 10:16:40|329.31|326.91|329.31|326.91|329.31|326.91|329.31|326.91|0
1656325010000|2022-06-27 10:16:50|329.2|326.8|329.2|326.8|329.2|326.8|329.2|326.8|0
1656325020000|2022-06-27 10:17:00|329.08|326.68|328.96|326.56|329.08|326.68|328.96|326.56|0
1656325030000|2022-06-27 10:17:10|328.9|326.5|328.9|326.5|328.9|326.5|328.9|326.5|0
1656325040000|2022-06-27 10:17:20|328.84|326.44|328.96|326.56|328.96|326.56|328.84|326.44|0
1656325070000|2022-06-27 10:17:50|328.84|326.44|328.72|326.32|328.84|326.44|328.72|326.32|0
1656325080000|2022-06-27 10:18:00|328.84|326.44|328.84|326.44|328.84|326.44|328.84|326.44|0
1656325090000|2022-06-27 10:18:10|328.6|326.2|328.72|326.32|328.72|326.32|328.6|326.2|0
1656325100000|2022-06-27 10:18:20|328.54|326.14|328.48|326.08|328.6|326.2|328.48|326.08|0
1656325110000|2022-06-27 10:18:30|328.6|326.2|328.48|326.08|328.6|326.2|328.48|326.08|0
1656325120000|2022-06-27 10:18:40|328.54|326.14|328.6|326.2|328.6|326.2|328.54|326.14|0
1656325130000|2022-06-27 10:18:50|328.54|326.14|328.36|325.96|328.54|326.14|328.36|325.96|0
1656325150000|2022-06-27 10:19:10|328.31|325.91|328.48|326.08|328.48|326.08|328.24|325.84|0
1656325160000|2022-06-27 10:19:20|328.54|326.14|328.48|326.08|328.54|326.14|328.48|326.08|0
1656325170000|2022-06-27 10:19:30|328.6|326.2|328.6|326.2|328.6|326.2|328.6|326.2|0
1656325180000|2022-06-27 10:19:40|328.42|326.02|328.24|325.84|328.42|326.02|328.24|325.84|0
1656325190000|2022-06-27 10:19:50|328.19|325.79|328.19|325.79|328.19|325.79|328.13|325.73|0
1656325200000|2022-06-27 10:20:00|328.13|325.73|328.19|325.79|328.19|325.79|328.13|325.73|0
1656325220000|2022-06-27 10:20:20|328.24|325.84|328.19|325.79|328.24|325.84|328.19|325.79|0
1656325230000|2022-06-27 10:20:30|328.13|325.73|328.19|325.79|328.19|325.79|328.13|325.73|0
1656325250000|2022-06-27 10:20:50|328.24|325.84|328.42|326.02|328.48|326.08|328.24|325.84|0
1656325260000|2022-06-27 10:21:00|328.48|326.08|328.48|326.08|328.48|326.08|328.48|326.08|0
1656325270000|2022-06-27 10:21:10|328.36|325.96|328.13|325.73|328.36|325.96|328.13|325.73|0
1656325280000|2022-06-27 10:21:20|328.12|325.72|328.07|325.67|328.12|325.72|327.95|325.55|0
1656325290000|2022-06-27 10:21:30|328.01|325.61|328.24|325.84|328.24|325.84|328.01|325.61|0
1656325300000|2022-06-27 10:21:40|328.54|326.14|328.48|326.08|328.54|326.14|328.48|326.08|0
1656325310000|2022-06-27 10:21:50|328.24|325.84|328.12|325.72|328.24|325.84|328.12|325.72|0
1656325320000|2022-06-27 10:22:00|328.01|325.61|328.01|325.61|328.01|325.61|328.01|325.61|0
1656325330000|2022-06-27 10:22:10|328.12|325.72|328.12|325.72|328.12|325.72|328.12|325.72|0
1656325340000|2022-06-27 10:22:20|328.07|325.67|328.12|325.72|328.12|325.72|328.07|325.67|0
1656325360000|2022-06-27 10:22:40|328.48|326.08|328.48|326.08|328.6|326.2|328.48|326.08|0
1656325370000|2022-06-27 10:22:50|328.36|325.96|328.36|325.96|328.36|325.96|328.36|325.96|0
1656325380000|2022-06-27 10:23:00|328.6|326.2|328.66|326.26|328.66|326.26|328.48|326.08|0
1656325390000|2022-06-27 10:23:10|328.72|326.32|328.6|326.2|328.72|326.32|328.6|326.2|0
1656325400000|2022-06-27 10:23:20|328.72|326.32|328.72|326.32|328.72|326.32|328.72|326.32|0
1656325410000|2022-06-27 10:23:30|328.6|326.2|328.6|326.2|328.6|326.2|328.54|326.14|0
1656325420000|2022-06-27 10:23:40|328.48|326.08|328.6|326.2|328.6|326.2|328.48|326.08|0
1656325430000|2022-06-27 10:23:50|328.66|326.26|328.72|326.32|328.72|326.32|328.66|326.26|0
1656325440000|2022-06-27 10:24:00|328.84|326.44|328.84|326.44|328.84|326.44|328.78|326.38|0
1656325450000|2022-06-27 10:24:10|328.9|326.5|328.9|326.5|328.9|326.5|328.9|326.5|0
1656325460000|2022-06-27 10:24:20|328.96|326.56|328.96|326.56|328.96|326.56|328.9|326.5|0
1656325470000|2022-06-27 10:24:30|328.9|326.5|328.84|326.44|328.9|326.5|328.84|326.44|0
1656325480000|2022-06-27 10:24:40|328.72|326.32|328.72|326.32|328.72|326.32|328.72|326.32|0
1656325490000|2022-06-27 10:24:50|328.84|326.44|328.95|326.55|328.95|326.55|328.84|326.44|0
1656325500000|2022-06-27 10:25:00|328.9|326.5|328.95|326.55|328.95|326.55|328.9|326.5|0
1656325510000|2022-06-27 10:25:10|329.02|326.62|329.07|326.67|329.07|326.67|329.02|326.62|0
1656325520000|2022-06-27 10:25:20|329.19|326.79|328.95|326.55|329.19|326.79|328.95|326.55|0
1656325530000|2022-06-27 10:25:30|328.78|326.38|328.78|326.38|328.78|326.38|328.66|326.26|0
1656325540000|2022-06-27 10:25:40|328.72|326.32|328.78|326.38|328.78|326.38|328.72|326.32|0
1656325550000|2022-06-27 10:25:50|328.84|326.44|328.84|326.44|328.84|326.44|328.84|326.44|0
1656325560000|2022-06-27 10:26:00|328.95|326.55|328.84|326.44|328.95|326.55|328.84|326.44|0
1656325570000|2022-06-27 10:26:10|329.19|326.79|329.19|326.79|329.19|326.79|329.19|326.79|0
1656325590000|2022-06-27 10:26:30|329.25|326.85|329.31|326.91|329.31|326.91|329.25|326.85|0
1656325600000|2022-06-27 10:26:40|329.25|326.85|329.19|326.79|329.25|326.85|329.19|326.79|0
1656325610000|2022-06-27 10:26:50|329.31|326.91|329.25|326.85|329.31|326.91|329.25|326.85|0
1656325620000|2022-06-27 10:27:00|329.19|326.79|329.13|326.73|329.19|326.79|329.07|326.67|0
1656325630000|2022-06-27 10:27:10|329.19|326.79|329.43|327.03|329.43|327.03|329.19|326.79|0
1656325640000|2022-06-27 10:27:20|329.55|327.15|330.86|328.46|330.86|328.46|329.55|327.15|0
1656325650000|2022-06-27 10:27:30|330.74|328.34|330.33|327.93|330.74|328.34|330.33|327.93|0
1656325660000|2022-06-27 10:27:40|330.26|327.86|330.14|327.74|330.26|327.86|330.14|327.74|0
1656325670000|2022-06-27 10:27:50|330.26|327.86|330.38|327.98|330.38|327.98|330.26|327.86|0
1656325680000|2022-06-27 10:28:00|330.33|327.93|330.38|327.98|330.38|327.98|330.26|327.86|0
1656325690000|2022-06-27 10:28:10|330.44|328.04|330.38|327.98|330.44|328.04|330.38|327.98|0
1656325700000|2022-06-27 10:28:20|330.86|328.46|330.86|328.46|330.86|328.46|330.74|328.34|0
1656325710000|2022-06-27 10:28:30|330.98|328.58|331.16|328.76|331.22|328.82|330.98|328.58|0
1656325720000|2022-06-27 10:28:40|330.98|328.58|330.86|328.46|330.98|328.58|330.86|328.46|0
1656325730000|2022-06-27 10:28:50|331.1|328.7|331.1|328.7|331.1|328.7|330.98|328.58|0
1656325740000|2022-06-27 10:29:00|330.8|328.4|330.8|328.4|330.86|328.46|330.8|328.4|0
1656325750000|2022-06-27 10:29:10|330.98|328.58|331.04|328.64|331.04|328.64|330.98|328.58|0
1656325760000|2022-06-27 10:29:20|331.1|328.7|331.1|328.7|331.1|328.7|331.04|328.64|0
1656325770000|2022-06-27 10:29:30|331.34|328.94|331.1|328.7|331.34|328.94|331.1|328.7|0
1656325780000|2022-06-27 10:29:40|330.98|328.58|331.1|328.7|331.1|328.7|330.98|328.58|0
1656325790000|2022-06-27 10:29:50|331.16|328.76|331.16|328.76|331.16|328.76|331.16|328.76|0
1656325800000|2022-06-27 10:30:00|331.22|328.82|330.74|328.34|331.22|328.82|330.74|328.34|0
1656325810000|2022-06-27 10:30:10|330.68|328.28|330.98|328.58|330.98|328.58|330.68|328.28|0
1656325820000|2022-06-27 10:30:20|330.92|328.52|330.86|328.46|330.98|328.58|330.86|328.46|0
1656325830000|2022-06-27 10:30:30|330.98|328.58|331.46|329.06|331.46|329.06|330.98|328.58|0
1656325840000|2022-06-27 10:30:40|331.34|328.94|330.98|328.58|331.34|328.94|330.98|328.58|0
1656325850000|2022-06-27 10:30:50|331.04|328.64|330.86|328.46|331.04|328.64|330.86|328.46|0
1656325860000|2022-06-27 10:31:00|330.62|328.22|330.68|328.28|330.68|328.28|330.62|328.22|0
1656325870000|2022-06-27 10:31:10|330.74|328.34|330.8|328.4|330.8|328.4|330.68|328.28|0
1656325880000|2022-06-27 10:31:20|330.68|328.28|330.62|328.22|330.86|328.46|330.62|328.22|0
1656325890000|2022-06-27 10:31:30|330.56|328.16|330.86|328.46|330.86|328.46|330.56|328.16|0
1656325910000|2022-06-27 10:31:50|330.92|328.52|331.04|328.64|331.04|328.64|330.92|328.52|0
1656325920000|2022-06-27 10:32:00|331.1|328.7|331.04|328.64|331.1|328.7|330.98|328.58|0
1656325930000|2022-06-27 10:32:10|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1656325940000|2022-06-27 10:32:20|331.04|328.64|330.74|328.34|331.04|328.64|330.74|328.34|0
1656325950000|2022-06-27 10:32:30|330.68|328.28|330.86|328.46|330.86|328.46|330.68|328.28|0
1656325960000|2022-06-27 10:32:40|330.8|328.4|330.86|328.46|330.86|328.46|330.8|328.4|0
1656325970000|2022-06-27 10:32:50|330.8|328.4|330.5|328.1|330.8|328.4|330.5|328.1|0
1656325980000|2022-06-27 10:33:00|330.44|328.04|330.5|328.1|330.5|328.1|330.38|327.98|0
1656325990000|2022-06-27 10:33:10|330.62|328.22|330.62|328.22|330.62|328.22|330.62|328.22|0
1656326000000|2022-06-27 10:33:20|330.5|328.1|330.38|327.98|330.5|328.1|330.38|327.98|0
1656326010000|2022-06-27 10:33:30|330.26|327.86|330.38|327.98|330.38|327.98|330.26|327.86|0
1656326020000|2022-06-27 10:33:40|330.5|328.1|330.14|327.74|330.5|328.1|330.14|327.74|0
1656326030000|2022-06-27 10:33:50|330.26|327.86|330.32|327.92|330.32|327.92|330.26|327.86|0
1656326040000|2022-06-27 10:34:00|330.38|327.98|330.2|327.8|330.38|327.98|330.2|327.8|0
1656326050000|2022-06-27 10:34:10|330.14|327.74|330.26|327.86|330.26|327.86|330.14|327.74|0
1656326060000|2022-06-27 10:34:20|330.14|327.74|329.78|327.38|330.26|327.86|329.78|327.38|0
1656326070000|2022-06-27 10:34:30|329.9|327.5|329.78|327.38|329.9|327.5|329.78|327.38|0
1656326080000|2022-06-27 10:34:40|329.85|327.45|330.02|327.62|330.02|327.62|329.85|327.45|0
1656326090000|2022-06-27 10:34:50|330.14|327.74|330.14|327.74|330.2|327.8|330.14|327.74|0
1656326100000|2022-06-27 10:35:00|330.26|327.86|329.46|327.06|330.26|327.86|329.46|327.06|0
1656326110000|2022-06-27 10:35:10|329.53|327.13|329.41|327.01|329.58|327.18|329.41|327.01|0
1656326120000|2022-06-27 10:35:20|329.46|327.06|329.88|327.48|329.94|327.54|329.46|327.06|0
1656326130000|2022-06-27 10:35:30|329.94|327.54|329.88|327.48|330.06|327.66|329.88|327.48|0
1656326140000|2022-06-27 10:35:40|329.94|327.54|329.88|327.48|329.94|327.54|329.88|327.48|0
1656326150000|2022-06-27 10:35:50|329.94|327.54|330.12|327.72|330.18|327.78|329.94|327.54|0
1656326160000|2022-06-27 10:36:00|330.18|327.78|330.42|328.02|330.42|328.02|330.18|327.78|0
1656326170000|2022-06-27 10:36:10|330.3|327.9|330.42|328.02|330.42|328.02|330.3|327.9|0
1656326180000|2022-06-27 10:36:20|330.3|327.9|330.06|327.66|330.3|327.9|330.06|327.66|0
1656326190000|2022-06-27 10:36:30|330.18|327.78|330.06|327.66|330.18|327.78|329.94|327.54|0
1656326200000|2022-06-27 10:36:40|330|327.6|330|327.6|330|327.6|329.94|327.54|0
1656326210000|2022-06-27 10:36:50|330.06|327.66|330.06|327.66|330.06|327.66|330|327.6|0
1656326220000|2022-06-27 10:37:00|330.18|327.78|330.3|327.9|330.3|327.9|330.06|327.66|0
1656326230000|2022-06-27 10:37:10|330.18|327.78|330.24|327.84|330.24|327.84|330.18|327.78|0
1656326240000|2022-06-27 10:37:20|330.3|327.9|330.3|327.9|330.3|327.9|330.18|327.78|0
1656326250000|2022-06-27 10:37:30|330.36|327.96|330.54|328.14|330.54|328.14|330.3|327.9|0
1656326260000|2022-06-27 10:37:40|330.48|328.08|330.78|328.38|330.78|328.38|330.48|328.08|0
1656326270000|2022-06-27 10:37:50|330.66|328.26|330.78|328.38|330.78|328.38|330.66|328.26|0
1656326280000|2022-06-27 10:38:00|330.72|328.32|330.84|328.44|330.84|328.44|330.72|328.32|0
1656326290000|2022-06-27 10:38:10|330.78|328.38|330.78|328.38|330.78|328.38|330.72|328.32|0
1656326300000|2022-06-27 10:38:20|330.9|328.5|330.78|328.38|330.9|328.5|330.78|328.38|0
1656326310000|2022-06-27 10:38:30|330.84|328.44|330.9|328.5|331.02|328.62|330.84|328.44|0
1656326320000|2022-06-27 10:38:40|330.78|328.38|330.9|328.5|330.96|328.56|330.78|328.38|0
1656326330000|2022-06-27 10:38:50|331.02|328.62|330.78|328.38|331.02|328.62|330.78|328.38|0
1656326340000|2022-06-27 10:39:00|330.66|328.26|330.78|328.38|330.78|328.38|330.66|328.26|0
1656326350000|2022-06-27 10:39:10|330.66|328.26|330.78|328.38|330.78|328.38|330.66|328.26|0
1656326360000|2022-06-27 10:39:20|330.66|328.26|330.9|328.5|330.9|328.5|330.66|328.26|0
1656326370000|2022-06-27 10:39:30|330.78|328.38|330.9|328.5|330.9|328.5|330.78|328.38|0
1656326380000|2022-06-27 10:39:40|331.02|328.62|330.9|328.5|331.02|328.62|330.9|328.5|0
1656326400000|2022-06-27 10:40:00|330.78|328.38|330.78|328.38|331.02|328.62|330.78|328.38|0
1656326410000|2022-06-27 10:40:10|330.48|328.08|330.54|328.14|330.54|328.14|330.48|328.08|0
1656326420000|2022-06-27 10:40:20|330.42|328.02|330.48|328.08|330.48|328.08|330.42|328.02|0
1656326430000|2022-06-27 10:40:30|330.66|328.26|330.66|328.26|330.72|328.32|330.66|328.26|0
1656326440000|2022-06-27 10:40:40|330.72|328.32|330.9|328.5|330.9|328.5|330.72|328.32|0
1656326450000|2022-06-27 10:40:50|330.72|328.32|330.78|328.38|330.9|328.5|330.72|328.32|0
1656326460000|2022-06-27 10:41:00|330.89|328.49|330.89|328.49|330.89|328.49|330.89|328.49|0
1656326470000|2022-06-27 10:41:10|331.01|328.61|330.96|328.56|331.01|328.61|330.96|328.56|0
1656326480000|2022-06-27 10:41:20|331.01|328.61|330.96|328.56|331.01|328.61|330.96|328.56|0
1656326490000|2022-06-27 10:41:30|331.13|328.73|331.13|328.73|331.13|328.73|331.13|328.73|0
1656326500000|2022-06-27 10:41:40|331.25|328.85|331.25|328.85|331.25|328.85|331.25|328.85|0
1656326510000|2022-06-27 10:41:50|331.49|329.09|331.61|329.21|331.61|329.21|331.49|329.09|0
1656326520000|2022-06-27 10:42:00|331.73|329.33|331.49|329.09|331.73|329.33|331.49|329.09|0
1656326530000|2022-06-27 10:42:10|331.44|329.04|331.37|328.97|331.61|329.21|331.37|328.97|0
1656326540000|2022-06-27 10:42:20|331.44|329.04|331.37|328.97|331.49|329.09|331.37|328.97|0
1656326550000|2022-06-27 10:42:30|331.32|328.92|331.37|328.97|331.37|328.97|331.25|328.85|0
1656326560000|2022-06-27 10:42:40|331.32|328.92|331.01|328.61|331.32|328.92|331.01|328.61|0
1656326570000|2022-06-27 10:42:50|330.89|328.49|331.01|328.61|331.01|328.61|330.77|328.37|0
1656326580000|2022-06-27 10:43:00|330.96|328.56|330.54|328.14|330.96|328.56|330.54|328.14|0
1656326590000|2022-06-27 10:43:10|330.48|328.08|330.42|328.02|330.48|328.08|330.42|328.02|0
1656326600000|2022-06-27 10:43:20|330.18|327.78|330.18|327.78|330.18|327.78|330.18|327.78|0
1656326610000|2022-06-27 10:43:30|330.42|328.02|330.42|328.02|330.42|328.02|330.42|328.02|0
1656326620000|2022-06-27 10:43:40|330.3|327.9|330.18|327.78|330.3|327.9|330.18|327.78|0
1656326640000|2022-06-27 10:44:00|330.12|327.72|330.18|327.78|330.18|327.78|330.12|327.72|0
1656326650000|2022-06-27 10:44:10|330.12|327.72|330.06|327.66|330.12|327.72|330.06|327.66|0
1656326660000|2022-06-27 10:44:20|329.94|327.54|329.94|327.54|329.94|327.54|329.94|327.54|0
1656326670000|2022-06-27 10:44:30|329.88|327.48|329.82|327.42|329.88|327.48|329.82|327.42|0
1656326680000|2022-06-27 10:44:40|329.7|327.3|329.7|327.3|329.7|327.3|329.64|327.24|0
1656326690000|2022-06-27 10:44:50|329.76|327.36|329.82|327.42|329.82|327.42|329.76|327.36|0
1656326700000|2022-06-27 10:45:00|330.06|327.66|329.94|327.54|330.06|327.66|329.94|327.54|0
1656326710000|2022-06-27 10:45:10|329.88|327.48|329.94|327.54|329.94|327.54|329.82|327.42|0
1656326720000|2022-06-27 10:45:20|329.82|327.42|329.82|327.42|329.82|327.42|329.76|327.36|0
1656326730000|2022-06-27 10:45:30|329.88|327.48|329.94|327.54|329.94|327.54|329.88|327.48|0
1656326740000|2022-06-27 10:45:40|330.18|327.78|330.18|327.78|330.18|327.78|330.18|327.78|0
1656326750000|2022-06-27 10:45:50|330.12|327.72|330.41|328.01|330.41|328.01|330.12|327.72|0
1656326760000|2022-06-27 10:46:00|330.48|328.08|330.6|328.2|330.6|328.2|330.48|328.08|0
1656326770000|2022-06-27 10:46:10|330.53|328.13|330.48|328.08|330.53|328.13|330.41|328.01|0
1656326780000|2022-06-27 10:46:20|330.53|328.13|330.65|328.25|330.65|328.25|330.48|328.08|0
1656326790000|2022-06-27 10:46:30|330.72|328.32|330.84|328.44|330.84|328.44|330.72|328.32|0
1656326800000|2022-06-27 10:46:40|330.77|328.37|331.01|328.61|331.19|328.79|330.77|328.37|0
1656326810000|2022-06-27 10:46:50|331.07|328.67|329.55|327.15|331.07|328.67|329.55|327.15|0
1656326820000|2022-06-27 10:47:00|329.67|327.27|330.15|327.75|330.15|327.75|329.67|327.27|0
1656326830000|2022-06-27 10:47:10|330.27|327.87|330.15|327.75|330.27|327.87|330.15|327.75|0
1656326840000|2022-06-27 10:47:20|330.27|327.87|330.33|327.93|330.39|327.99|330.27|327.87|0
1656326850000|2022-06-27 10:47:30|330.27|327.87|330.27|327.87|330.39|327.99|330.27|327.87|0
1656326860000|2022-06-27 10:47:40|330.15|327.75|330.03|327.63|330.15|327.75|330.03|327.63|0
1656326870000|2022-06-27 10:47:50|330.15|327.75|330.03|327.63|330.15|327.75|330.03|327.63|0
1656326880000|2022-06-27 10:48:00|329.67|327.27|329.43|327.03|329.67|327.27|329.43|327.03|0
1656326890000|2022-06-27 10:48:10|329.55|327.15|329.31|326.91|329.55|327.15|329.31|326.91|0
1656326900000|2022-06-27 10:48:20|329.43|327.03|329.43|327.03|329.43|327.03|329.43|327.03|0
1656326910000|2022-06-27 10:48:30|329.55|327.15|329.67|327.27|329.67|327.27|329.55|327.15|0
1656326920000|2022-06-27 10:48:40|329.61|327.21|329.61|327.21|329.61|327.21|329.49|327.09|0
1656326930000|2022-06-27 10:48:50|329.55|327.15|330.27|327.87|330.27|327.87|329.55|327.15|0
1656326940000|2022-06-27 10:49:00|330.33|327.93|330.27|327.87|330.39|327.99|330.27|327.87|0
1656326950000|2022-06-27 10:49:10|330.09|327.69|329.73|327.33|330.09|327.69|329.67|327.27|0
1656326960000|2022-06-27 10:49:20|329.91|327.51|329.61|327.21|329.91|327.51|329.61|327.21|0
1656326970000|2022-06-27 10:49:30|329.55|327.15|329.67|327.27|329.67|327.27|329.43|327.03|0
1656326980000|2022-06-27 10:49:40|329.55|327.15|329.55|327.15|329.61|327.21|329.55|327.15|0
1656326990000|2022-06-27 10:49:50|329.43|327.03|329.49|327.09|329.49|327.09|329.31|326.91|0
1656327000000|2022-06-27 10:50:00|329.61|327.21|329.67|327.27|329.79|327.39|329.61|327.21|0
1656327010000|2022-06-27 10:50:10|329.85|327.45|329.79|327.39|329.85|327.45|329.79|327.39|0
1656327020000|2022-06-27 10:50:20|329.73|327.33|329.43|327.03|329.73|327.33|329.43|327.03|0
1656327030000|2022-06-27 10:50:30|329.37|326.97|329.37|326.97|329.43|327.03|329.37|326.97|0
1656327040000|2022-06-27 10:50:40|329.31|326.91|329.19|326.79|329.31|326.91|329.19|326.79|0
1656327050000|2022-06-27 10:50:50|329.31|326.91|329.19|326.79|329.31|326.91|329.19|326.79|0
1656327060000|2022-06-27 10:51:00|329.13|326.73|329.19|326.79|329.19|326.79|329.13|326.73|0
1656327070000|2022-06-27 10:51:10|329.31|326.91|329.25|326.85|329.31|326.91|329.25|326.85|0
1656327080000|2022-06-27 10:51:20|329.19|326.79|329.07|326.67|329.19|326.79|329.07|326.67|0
1656327090000|2022-06-27 10:51:30|329.31|326.91|329.19|326.79|329.31|326.91|329.13|326.73|0
1656327100000|2022-06-27 10:51:40|329.07|326.67|329.07|326.67|329.07|326.67|329.07|326.67|0
1656327110000|2022-06-27 10:51:50|328.95|326.55|328.95|326.55|329.07|326.67|328.95|326.55|0
1656327120000|2022-06-27 10:52:00|328.89|326.49|328.83|326.43|328.95|326.55|328.83|326.43|0
1656327140000|2022-06-27 10:52:20|328.89|326.49|328.83|326.43|328.89|326.49|328.83|326.43|0
1656327150000|2022-06-27 10:52:30|328.95|326.55|329.07|326.67|329.07|326.67|328.95|326.55|0
1656327170000|2022-06-27 10:52:50|328.95|326.55|329.07|326.67|329.07|326.67|328.95|326.55|0
1656327180000|2022-06-27 10:53:00|329.31|326.91|329.19|326.79|329.31|326.91|329.19|326.79|0
1656327190000|2022-06-27 10:53:10|329.25|326.85|329.19|326.79|329.31|326.91|329.07|326.67|0
1656327200000|2022-06-27 10:53:20|329.07|326.67|329.07|326.67|329.13|326.73|329.07|326.67|0
1656327210000|2022-06-27 10:53:30|329.19|326.79|329.43|327.03|329.43|327.03|329.19|326.79|0
1656327220000|2022-06-27 10:53:40|329.37|326.97|329.31|326.91|329.37|326.97|329.31|326.91|0
1656327230000|2022-06-27 10:53:50|329.43|327.03|329.43|327.03|329.43|327.03|329.37|326.97|0
1656327240000|2022-06-27 10:54:00|329.37|326.97|329.07|326.67|329.37|326.97|329.07|326.67|0
1656327260000|2022-06-27 10:54:20|329.01|326.61|328.95|326.55|329.01|326.61|328.95|326.55|0
1656327280000|2022-06-27 10:54:40|329.19|326.79|329.19|326.79|329.19|326.79|329.07|326.67|0
1656327290000|2022-06-27 10:54:50|329.13|326.73|328.95|326.55|329.13|326.73|328.95|326.55|0
1656327310000|2022-06-27 10:55:10|329.07|326.67|329.07|326.67|329.07|326.67|329.07|326.67|0
1656327320000|2022-06-27 10:55:20|329.19|326.79|328.95|326.55|329.19|326.79|328.95|326.55|0
1656327330000|2022-06-27 10:55:30|328.89|326.49|328.83|326.43|328.89|326.49|328.83|326.43|0
1656327340000|2022-06-27 10:55:40|328.77|326.37|328.83|326.43|328.83|326.43|328.77|326.37|0
1656327350000|2022-06-27 10:55:50|328.71|326.31|328.71|326.31|328.77|326.37|328.71|326.31|0
1656327360000|2022-06-27 10:56:00|328.65|326.25|328.53|326.13|328.65|326.25|328.53|326.13|0
1656327370000|2022-06-27 10:56:10|328.47|326.07|328.53|326.13|328.53|326.13|328.47|326.07|0
1656327380000|2022-06-27 10:56:20|329.01|326.61|328.83|326.43|329.01|326.61|328.83|326.43|0
1656327390000|2022-06-27 10:56:30|328.77|326.37|328.89|326.49|328.89|326.49|328.77|326.37|0
1656327400000|2022-06-27 10:56:40|328.95|326.55|328.77|326.37|328.95|326.55|328.77|326.37|0
1656327410000|2022-06-27 10:56:50|328.59|326.19|328.47|326.07|328.59|326.19|328.47|326.07|0
1656327420000|2022-06-27 10:57:00|328.59|326.19|328.71|326.31|328.71|326.31|328.59|326.19|0
1656327430000|2022-06-27 10:57:10|328.65|326.25|328.53|326.13|328.65|326.25|328.53|326.13|0
1656327440000|2022-06-27 10:57:20|328.47|326.07|328.47|326.07|328.47|326.07|328.47|326.07|0
1656327450000|2022-06-27 10:57:30|328.41|326.01|328.23|325.83|328.41|326.01|328.23|325.83|0
1656327460000|2022-06-27 10:57:40|328.29|325.89|328.23|325.83|328.29|325.89|328.18|325.78|0
1656327490000|2022-06-27 10:58:10|327.99|325.59|327.82|325.42|327.99|325.59|327.82|325.42|0
1656327500000|2022-06-27 10:58:20|327.76|325.36|327.76|325.36|327.87|325.47|327.76|325.36|0
1656327510000|2022-06-27 10:58:30|327.7|325.3|327.76|325.36|327.87|325.47|327.7|325.3|0
1656327520000|2022-06-27 10:58:40|327.7|325.3|327.64|325.24|327.7|325.3|327.64|325.24|0
1656327530000|2022-06-27 10:58:50|327.76|325.36|327.87|325.47|327.87|325.47|327.76|325.36|0
1656327540000|2022-06-27 10:59:00|327.64|325.24|327.75|325.35|327.76|325.36|327.64|325.24|0
1656327550000|2022-06-27 10:59:10|327.87|325.47|327.64|325.24|327.87|325.47|327.64|325.24|0
1656327560000|2022-06-27 10:59:20|327.75|325.35|327.7|325.3|327.75|325.35|327.7|325.3|0
1656327570000|2022-06-27 10:59:30|327.75|325.35|327.46|325.06|327.75|325.35|327.46|325.06|0
1656327580000|2022-06-27 10:59:40|327.52|325.12|327.52|325.12|327.52|325.12|327.46|325.06|0
1656327590000|2022-06-27 10:59:50|327.64|325.24|327.64|325.24|327.64|325.24|327.64|325.24|0
1656327600000|2022-06-27 11:00:00|327.52|325.12|328.06|325.66|328.06|325.66|327.52|325.12|0
1656327610000|2022-06-27 11:00:10|327.99|325.59|327.87|325.47|327.99|325.59|327.75|325.35|0
1656327620000|2022-06-27 11:00:20|327.82|325.42|327.7|325.3|327.82|325.42|327.64|325.24|0
1656327630000|2022-06-27 11:00:30|327.82|325.42|327.82|325.42|327.94|325.54|327.82|325.42|0
1656327640000|2022-06-27 11:00:40|327.87|325.47|327.99|325.59|327.99|325.59|327.87|325.47|0
1656327650000|2022-06-27 11:00:50|327.94|325.54|327.94|325.54|327.94|325.54|327.94|325.54|0
1656327660000|2022-06-27 11:01:00|327.87|325.47|327.75|325.35|327.87|325.47|327.75|325.35|0
1656327670000|2022-06-27 11:01:10|327.7|325.3|327.7|325.3|327.7|325.3|327.7|325.3|0
1656327680000|2022-06-27 11:01:20|327.63|325.23|327.28|324.88|327.63|325.23|327.28|324.88|0
1656327690000|2022-06-27 11:01:30|327.4|325|327.4|325|327.63|325.23|327.4|325|0
1656327710000|2022-06-27 11:01:50|327.1|324.7|327.16|324.76|327.16|324.76|327.1|324.7|0
1656327720000|2022-06-27 11:02:00|327.04|324.64|327.04|324.64|327.04|324.64|327.04|324.64|0
1656327730000|2022-06-27 11:02:10|327.16|324.76|327.28|324.88|327.28|324.88|327.16|324.76|0
1656327740000|2022-06-27 11:02:20|327.4|325|327.4|325|327.4|325|327.28|324.88|0
1656327750000|2022-06-27 11:02:30|327.34|324.94|327.28|324.88|327.34|324.94|327.22|324.82|0
1656327760000|2022-06-27 11:02:40|327.4|325|327.63|325.23|327.63|325.23|327.4|325|0
1656327770000|2022-06-27 11:02:50|327.58|325.18|327.63|325.23|327.63|325.23|327.52|325.12|0
1656327780000|2022-06-27 11:03:00|327.46|325.06|327.52|325.12|327.52|325.12|327.46|325.06|0
1656327790000|2022-06-27 11:03:10|327.4|325|327.4|325|327.4|325|327.4|325|0
1656327800000|2022-06-27 11:03:20|327.28|324.88|327.46|325.06|327.46|325.06|327.28|324.88|0
1656327810000|2022-06-27 11:03:30|327.51|325.11|327.4|325|327.51|325.11|327.4|325|0
1656327820000|2022-06-27 11:03:40|327.34|324.94|327.28|324.88|327.34|324.94|327.28|324.88|0
1656327830000|2022-06-27 11:03:50|327.22|324.82|327.4|325|327.4|325|327.16|324.76|0
1656327840000|2022-06-27 11:04:00|327.51|325.11|327.51|325.11|327.58|325.18|327.51|325.11|0
1656327850000|2022-06-27 11:04:10|327.63|325.23|327.16|324.76|327.63|325.23|327.16|324.76|0
1656327860000|2022-06-27 11:04:20|327.28|324.88|327.16|324.76|327.28|324.88|327.16|324.76|0
1656327870000|2022-06-27 11:04:30|327.22|324.82|327.16|324.76|327.22|324.82|327.16|324.76|0
1656327880000|2022-06-27 11:04:40|327.4|325|327.28|324.88|327.4|325|327.28|324.88|0
1656327890000|2022-06-27 11:04:50|327.16|324.76|327.16|324.76|327.28|324.88|327.16|324.76|0
1656327900000|2022-06-27 11:05:00|327.28|324.88|327.46|325.06|327.46|325.06|327.28|324.88|0
1656327910000|2022-06-27 11:05:10|327.51|325.11|327.4|325|327.51|325.11|327.4|325|0
1656327920000|2022-06-27 11:05:20|327.28|324.88|327.28|324.88|327.28|324.88|327.28|324.88|0
1656327930000|2022-06-27 11:05:30|327.39|324.99|327.16|324.76|327.39|324.99|327.04|324.64|0
1656327940000|2022-06-27 11:05:40|327.04|324.64|327.04|324.64|327.04|324.64|327.04|324.64|0
1656327950000|2022-06-27 11:05:50|326.92|324.52|326.86|324.46|326.92|324.52|326.86|324.46|0
1656327960000|2022-06-27 11:06:00|326.92|324.52|326.92|324.52|326.92|324.52|326.92|324.52|0
1656327970000|2022-06-27 11:06:10|327.04|324.64|326.92|324.52|327.1|324.7|326.92|324.52|0
1656327980000|2022-06-27 11:06:20|326.86|324.46|327.04|324.64|327.04|324.64|326.86|324.46|0
1656327990000|2022-06-27 11:06:30|326.92|324.52|327.04|324.64|327.04|324.64|326.92|324.52|0
1656328000000|2022-06-27 11:06:40|327.16|324.76|327.16|324.76|327.28|324.88|327.16|324.76|0
1656328010000|2022-06-27 11:06:50|327.28|324.88|327.39|324.99|327.39|324.99|327.28|324.88|0
1656328020000|2022-06-27 11:07:00|327.34|324.94|327.28|324.88|327.39|324.99|327.28|324.88|0
1656328030000|2022-06-27 11:07:10|327.16|324.76|327.04|324.64|327.16|324.76|327.04|324.64|0
1656328040000|2022-06-27 11:07:20|327.16|324.76|327.04|324.64|327.16|324.76|327.04|324.64|0
1656328050000|2022-06-27 11:07:30|326.92|324.52|326.92|324.52|326.92|324.52|326.92|324.52|0
1656328060000|2022-06-27 11:07:40|326.86|324.46|326.8|324.4|326.86|324.46|326.8|324.4|0
1656328090000|2022-06-27 11:08:10|326.68|324.28|326.56|324.16|326.68|324.28|326.56|324.16|0
1656328100000|2022-06-27 11:08:20|326.5|324.1|326.44|324.04|326.5|324.1|326.44|324.04|0
1656328110000|2022-06-27 11:08:30|326.56|324.16|326.74|324.34|326.74|324.34|326.56|324.16|0
1656328120000|2022-06-27 11:08:40|326.8|324.4|326.8|324.4|326.8|324.4|326.8|324.4|0
1656328130000|2022-06-27 11:08:50|326.68|324.28|326.68|324.28|326.68|324.28|326.68|324.28|0
1656328140000|2022-06-27 11:09:00|326.56|324.16|326.8|324.4|326.8|324.4|326.56|324.16|0
1656328150000|2022-06-27 11:09:10|326.92|324.52|326.56|324.16|326.92|324.52|326.56|324.16|0
1656328160000|2022-06-27 11:09:20|326.68|324.28|326.56|324.16|326.68|324.28|326.44|324.04|0
1656328170000|2022-06-27 11:09:30|326.44|324.04|326.44|324.04|326.56|324.16|326.44|324.04|0
1656328180000|2022-06-27 11:09:40|326.32|323.92|326.2|323.8|326.32|323.92|326.09|323.69|0
1656328190000|2022-06-27 11:09:50|326.15|323.75|326.2|323.8|326.2|323.8|326.09|323.69|0
1656328200000|2022-06-27 11:10:00|326.09|323.69|326.09|323.69|326.09|323.69|326.09|323.69|0
1656328210000|2022-06-27 11:10:10|326.15|323.75|326.2|323.8|326.2|323.8|326.09|323.69|0
1656328220000|2022-06-27 11:10:20|326.32|323.92|326.32|323.92|326.32|323.92|326.32|323.92|0
1656328230000|2022-06-27 11:10:30|326.27|323.87|326.27|323.87|326.27|323.87|326.27|323.87|0
1656328240000|2022-06-27 11:10:40|326.32|323.92|326.32|323.92|326.32|323.92|326.32|323.92|0
1656328250000|2022-06-27 11:10:50|326.27|323.87|326.2|323.8|326.27|323.87|326.2|323.8|0
1656328260000|2022-06-27 11:11:00|326.08|323.68|325.85|323.45|326.08|323.68|325.85|323.45|0
1656328270000|2022-06-27 11:11:10|325.73|323.33|325.73|323.33|325.85|323.45|325.73|323.33|0
1656328280000|2022-06-27 11:11:20|325.67|323.27|325.61|323.21|325.67|323.27|325.61|323.21|0
1656328290000|2022-06-27 11:11:30|325.79|323.39|325.85|323.45|325.85|323.45|325.79|323.39|0
1656328300000|2022-06-27 11:11:40|325.73|323.33|325.85|323.45|325.85|323.45|325.73|323.33|0
1656328310000|2022-06-27 11:11:50|325.97|323.57|326.2|323.8|326.2|323.8|325.97|323.57|0
1656328320000|2022-06-27 11:12:00|326.15|323.75|325.97|323.57|326.15|323.75|325.97|323.57|0
1656328330000|2022-06-27 11:12:10|325.85|323.45|325.85|323.45|325.85|323.45|325.85|323.45|0
1656328360000|2022-06-27 11:12:40|325.73|323.33|325.79|323.39|325.85|323.45|325.73|323.33|0
1656328370000|2022-06-27 11:12:50|325.73|323.33|325.79|323.39|325.85|323.45|325.73|323.33|0
1656328380000|2022-06-27 11:13:00|325.67|323.27|325.73|323.33|325.73|323.33|325.67|323.27|0
1656328400000|2022-06-27 11:13:20|325.61|323.21|325.73|323.33|325.73|323.33|325.61|323.21|0
1656328420000|2022-06-27 11:13:40|325.85|323.45|325.85|323.45|325.85|323.45|325.85|323.45|0
1656328430000|2022-06-27 11:13:50|325.91|323.51|325.85|323.45|325.91|323.51|325.85|323.45|0
1656328440000|2022-06-27 11:14:00|325.73|323.33|325.85|323.45|325.85|323.45|325.73|323.33|0
1656328450000|2022-06-27 11:14:10|325.96|323.56|325.91|323.51|325.96|323.56|325.85|323.45|0
1656328460000|2022-06-27 11:14:20|325.85|323.45|325.61|323.21|325.85|323.45|325.61|323.21|0
1656328480000|2022-06-27 11:14:40|325.73|323.33|325.73|323.33|325.73|323.33|325.67|323.27|0
1656328490000|2022-06-27 11:14:50|325.85|323.45|325.73|323.33|325.85|323.45|325.73|323.33|0
1656328500000|2022-06-27 11:15:00|325.61|323.21|325.61|323.21|325.61|323.21|325.61|323.21|0
1656328510000|2022-06-27 11:15:10|325.73|323.33|325.61|323.21|325.85|323.45|325.61|323.21|0
1656328520000|2022-06-27 11:15:20|325.73|323.33|325.73|323.33|325.85|323.45|325.73|323.33|0
1656328530000|2022-06-27 11:15:30|325.61|323.21|325.61|323.21|325.61|323.21|325.61|323.21|0
1656328540000|2022-06-27 11:15:40|325.67|323.27|325.49|323.09|325.67|323.27|325.49|323.09|0
1656328550000|2022-06-27 11:15:50|325.37|322.97|325.37|322.97|325.37|322.97|325.37|322.97|0
1656328560000|2022-06-27 11:16:00|325.49|323.09|325.61|323.21|325.61|323.21|325.37|322.97|0
1656328570000|2022-06-27 11:16:10|325.49|323.09|325.49|323.09|325.49|323.09|325.49|323.09|0
1656328580000|2022-06-27 11:16:20|325.61|323.21|325.49|323.09|325.61|323.21|325.49|323.09|0
1656328590000|2022-06-27 11:16:30|325.61|323.21|325.61|323.21|325.61|323.21|325.61|323.21|0
1656328600000|2022-06-27 11:16:40|325.49|323.09|325.61|323.21|325.61|323.21|325.49|323.09|0
1656328610000|2022-06-27 11:16:50|325.73|323.33|325.73|323.33|325.73|323.33|325.73|323.33|0
1656328630000|2022-06-27 11:17:10|325.84|323.44|325.73|323.33|325.84|323.44|325.73|323.33|0
1656328640000|2022-06-27 11:17:20|325.79|323.39|325.73|323.33|325.79|323.39|325.73|323.33|0
1656328660000|2022-06-27 11:17:40|325.84|323.44|325.84|323.44|325.84|323.44|325.84|323.44|0
1656328670000|2022-06-27 11:17:50|325.96|323.56|326.2|323.8|326.2|323.8|325.96|323.56|0
1656328680000|2022-06-27 11:18:00|326.08|323.68|325.96|323.56|326.14|323.74|325.96|323.56|0
1656328690000|2022-06-27 11:18:10|326.08|323.68|326.14|323.74|326.2|323.8|326.08|323.68|0
1656328700000|2022-06-27 11:18:20|326.08|323.68|325.91|323.51|326.08|323.68|325.91|323.51|0
1656328710000|2022-06-27 11:18:30|325.73|323.33|325.55|323.15|325.73|323.33|325.49|323.09|0
1656328720000|2022-06-27 11:18:40|325.61|323.21|325.49|323.09|325.61|323.21|325.49|323.09|0
1656328730000|2022-06-27 11:18:50|325.37|322.97|325.49|323.09|325.49|323.09|325.37|322.97|0
1656328740000|2022-06-27 11:19:00|325.37|322.97|325.37|322.97|325.37|322.97|325.37|322.97|0
1656328750000|2022-06-27 11:19:10|325.49|323.09|325.25|322.85|325.49|323.09|325.25|322.85|0
1656328760000|2022-06-27 11:19:20|325.37|322.97|325.37|322.97|325.37|322.97|325.37|322.97|0
1656328770000|2022-06-27 11:19:30|325.25|322.85|325.37|322.97|325.37|322.97|325.25|322.85|0
1656328820000|2022-06-27 11:20:20|325.49|323.09|325.49|323.09|325.49|323.09|325.49|323.09|0
1656328840000|2022-06-27 11:20:40|325.61|323.21|325.61|323.21|325.61|323.21|325.61|323.21|0
1656328850000|2022-06-27 11:20:50|325.72|323.32|325.61|323.21|325.72|323.32|325.61|323.21|0
1656328860000|2022-06-27 11:21:00|325.55|323.15|325.49|323.09|325.55|323.15|325.49|323.09|0
1656328870000|2022-06-27 11:21:10|325.61|323.21|325.49|323.09|325.61|323.21|325.49|323.09|0
1656328880000|2022-06-27 11:21:20|325.43|323.03|325.43|323.03|325.43|323.03|325.43|323.03|0
1656328890000|2022-06-27 11:21:30|325.49|323.09|325.49|323.09|325.49|323.09|325.49|323.09|0
1656328900000|2022-06-27 11:21:40|325.61|323.21|325.61|323.21|325.61|323.21|325.61|323.21|0
1656328910000|2022-06-27 11:21:50|325.72|323.32|325.72|323.32|325.72|323.32|325.72|323.32|0
1656328920000|2022-06-27 11:22:00|325.61|323.21|325.61|323.21|325.61|323.21|325.61|323.21|0
1656328940000|2022-06-27 11:22:20|325.72|323.32|325.61|323.21|325.72|323.32|325.61|323.21|0
1656328950000|2022-06-27 11:22:30|325.49|323.09|325.61|323.21|325.61|323.21|325.49|323.09|0
1656328970000|2022-06-27 11:22:50|325.49|323.09|325.49|323.09|325.49|323.09|325.49|323.09|0
1656328990000|2022-06-27 11:23:10|325.37|322.97|325.37|322.97|325.37|322.97|325.37|322.97|0
1656329010000|2022-06-27 11:23:30|325.49|323.09|325.49|323.09|325.49|323.09|325.49|323.09|0
1656329030000|2022-06-27 11:23:50|325.37|322.97|325.37|322.97|325.37|322.97|325.37|322.97|0
1656329040000|2022-06-27 11:24:00|325.55|323.15|325.6|323.2|325.6|323.2|325.55|323.15|0
1656329080000|2022-06-27 11:24:40|325.72|323.32|325.6|323.2|325.72|323.32|325.6|323.2|0
1656329090000|2022-06-27 11:24:50|325.72|323.32|325.72|323.32|325.72|323.32|325.72|323.32|0
1656329100000|2022-06-27 11:25:00|325.6|323.2|325.72|323.32|325.72|323.32|325.6|323.2|0
1656329110000|2022-06-27 11:25:10|325.84|323.44|326.08|323.68|326.08|323.68|325.84|323.44|0
1656329120000|2022-06-27 11:25:20|326.14|323.74|326.26|323.86|326.26|323.86|326.14|323.74|0
1656329130000|2022-06-27 11:25:30|326.32|323.92|326.62|324.22|326.62|324.22|326.32|323.92|0
1656329140000|2022-06-27 11:25:40|326.55|324.15|326.67|324.27|326.67|324.27|326.55|324.15|0
1656329160000|2022-06-27 11:26:00|326.55|324.15|326.5|324.1|326.55|324.15|326.5|324.1|0
1656329170000|2022-06-27 11:26:10|326.43|324.03|326.67|324.27|326.67|324.27|326.43|324.03|0
1656329180000|2022-06-27 11:26:20|326.73|324.33|326.73|324.33|326.73|324.33|326.73|324.33|0
1656329190000|2022-06-27 11:26:30|326.67|324.27|326.55|324.15|326.67|324.27|326.55|324.15|0
1656329200000|2022-06-27 11:26:40|326.43|324.03|326.43|324.03|326.43|324.03|326.43|324.03|0
1656329210000|2022-06-27 11:26:50|326.32|323.92|326.62|324.22|326.62|324.22|326.32|323.92|0
1656329220000|2022-06-27 11:27:00|326.55|324.15|326.67|324.27|326.67|324.27|326.55|324.15|0
1656329230000|2022-06-27 11:27:10|326.79|324.39|326.79|324.39|326.79|324.39|326.67|324.27|0
1656329240000|2022-06-27 11:27:20|326.67|324.27|326.67|324.27|326.79|324.39|326.67|324.27|0
1656329250000|2022-06-27 11:27:30|326.79|324.39|327.03|324.63|327.03|324.63|326.79|324.39|0
1656329270000|2022-06-27 11:27:50|327.15|324.75|327.15|324.75|327.15|324.75|327.15|324.75|0
1656329280000|2022-06-27 11:28:00|327.03|324.63|327.27|324.87|327.27|324.87|327.03|324.63|0
1656329290000|2022-06-27 11:28:10|327.03|324.63|327.15|324.75|327.15|324.75|327.03|324.63|0
1656329300000|2022-06-27 11:28:20|327.09|324.69|327.03|324.63|327.15|324.75|327.03|324.63|0
1656329310000|2022-06-27 11:28:30|327.09|324.69|327.03|324.63|327.15|324.75|327.03|324.63|0
1656329320000|2022-06-27 11:28:40|327.09|324.69|327.03|324.63|327.15|324.75|327.03|324.63|0
1656329330000|2022-06-27 11:28:50|326.91|324.51|326.67|324.27|326.91|324.51|326.67|324.27|0
1656329340000|2022-06-27 11:29:00|326.91|324.51|326.79|324.39|326.91|324.51|326.67|324.27|0
1656329350000|2022-06-27 11:29:10|326.91|324.51|326.97|324.57|326.97|324.57|326.91|324.51|0
1656329360000|2022-06-27 11:29:20|326.91|324.51|326.79|324.39|326.91|324.51|326.79|324.39|0
1656329370000|2022-06-27 11:29:30|326.91|324.51|327.03|324.63|327.03|324.63|326.91|324.51|0
1656329380000|2022-06-27 11:29:40|326.91|324.51|326.91|324.51|326.91|324.51|326.91|324.51|0
1656329400000|2022-06-27 11:30:00|326.97|324.57|326.91|324.51|326.97|324.57|326.91|324.51|0
1656329410000|2022-06-27 11:30:10|326.79|324.39|326.79|324.39|326.91|324.51|326.79|324.39|0
1656329420000|2022-06-27 11:30:20|326.67|324.27|326.67|324.27|326.67|324.27|326.67|324.27|0
1656329440000|2022-06-27 11:30:40|326.61|324.21|326.55|324.15|326.61|324.21|326.55|324.15|0
1656329450000|2022-06-27 11:30:50|326.43|324.03|326.31|323.91|326.43|324.03|326.31|323.91|0
1656329460000|2022-06-27 11:31:00|326.08|323.68|325.84|323.44|326.08|323.68|325.84|323.44|0
1656329470000|2022-06-27 11:31:10|325.96|323.56|325.84|323.44|326.02|323.62|325.84|323.44|0
1656329480000|2022-06-27 11:31:20|325.96|323.56|325.96|323.56|325.96|323.56|325.96|323.56|0
1656329500000|2022-06-27 11:31:40|325.9|323.5|325.96|323.56|325.96|323.56|325.9|323.5|0
1656329510000|2022-06-27 11:31:50|325.9|323.5|325.84|323.44|325.96|323.56|325.84|323.44|0
1656329520000|2022-06-27 11:32:00|325.72|323.32|325.6|323.2|325.72|323.32|325.6|323.2|0
1656329530000|2022-06-27 11:32:10|325.72|323.32|325.84|323.44|325.96|323.56|325.72|323.32|0
1656329550000|2022-06-27 11:32:30|325.96|323.56|325.84|323.44|325.96|323.56|325.84|323.44|0
1656329560000|2022-06-27 11:32:40|325.78|323.38|325.72|323.32|325.84|323.44|325.72|323.32|0
1656329590000|2022-06-27 11:33:10|325.66|323.26|325.72|323.32|325.72|323.32|325.66|323.26|0
1656329600000|2022-06-27 11:33:20|325.66|323.26|325.72|323.32|325.72|323.32|325.66|323.26|0
1656329610000|2022-06-27 11:33:30|325.78|323.38|325.6|323.2|325.78|323.38|325.6|323.2|0
1656329620000|2022-06-27 11:33:40|325.72|323.32|325.6|323.2|325.72|323.32|325.6|323.2|0
1656329630000|2022-06-27 11:33:50|325.48|323.08|325.48|323.08|325.48|323.08|325.43|323.03|0
1656329640000|2022-06-27 11:34:00|325.36|322.96|325.19|322.79|325.36|322.96|325.13|322.73|0
1656329650000|2022-06-27 11:34:10|325.01|322.61|325.13|322.73|325.13|322.73|325.01|322.61|0
1656329680000|2022-06-27 11:34:40|325.01|322.61|325.01|322.61|325.01|322.61|325.01|322.61|0
1656329700000|2022-06-27 11:35:00|325.13|322.73|325.24|322.84|325.24|322.84|325.13|322.73|0
1656329720000|2022-06-27 11:35:20|325.13|322.73|325.13|322.73|325.13|322.73|325.13|322.73|0
1656329730000|2022-06-27 11:35:30|325.01|322.61|325.01|322.61|325.01|322.61|325.01|322.61|0
1656329740000|2022-06-27 11:35:40|325.07|322.67|325.01|322.61|325.13|322.73|325.01|322.61|0
1656329750000|2022-06-27 11:35:50|325.13|322.73|325.24|322.84|325.24|322.84|325.13|322.73|0
1656329760000|2022-06-27 11:36:00|325.36|322.96|325.36|322.96|325.36|322.96|325.36|322.96|0
1656329780000|2022-06-27 11:36:20|325.31|322.91|325.36|322.96|325.36|322.96|325.31|322.91|0
1656329800000|2022-06-27 11:36:40|325.13|322.73|325.13|322.73|325.13|322.73|325.13|322.73|0
1656329810000|2022-06-27 11:36:50|325.07|322.67|324.89|322.49|325.07|322.67|324.89|322.49|0
1656329820000|2022-06-27 11:37:00|325.13|322.73|325.13|322.73|325.13|322.73|325.13|322.73|0
1656329830000|2022-06-27 11:37:10|325.24|322.84|325.13|322.73|325.24|322.84|325.13|322.73|0
1656329840000|2022-06-27 11:37:20|325.07|322.67|325.13|322.73|325.13|322.73|325.07|322.67|0
1656329850000|2022-06-27 11:37:30|325.07|322.67|325.01|322.61|325.13|322.73|325.01|322.61|0
1656329860000|2022-06-27 11:37:40|324.89|322.49|325.01|322.61|325.01|322.61|324.89|322.49|0
1656329870000|2022-06-27 11:37:50|324.95|322.55|324.89|322.49|324.95|322.55|324.89|322.49|0
1656329880000|2022-06-27 11:38:00|324.77|322.37|324.77|322.37|324.89|322.49|324.77|322.37|0
1656329890000|2022-06-27 11:38:10|324.89|322.49|324.89|322.49|324.89|322.49|324.89|322.49|0
1656329900000|2022-06-27 11:38:20|325.01|322.61|325.07|322.67|325.12|322.72|325.01|322.61|0
1656329910000|2022-06-27 11:38:30|325.01|322.61|325.01|322.61|325.01|322.61|325.01|322.61|0
1656329920000|2022-06-27 11:38:40|325.12|322.72|325.12|322.72|325.12|322.72|325.12|322.72|0
1656329940000|2022-06-27 11:39:00|325.48|323.08|325.48|323.08|325.48|323.08|325.48|323.08|0
1656329950000|2022-06-27 11:39:10|325.6|323.2|325.6|323.2|325.6|323.2|325.6|323.2|0
1656329960000|2022-06-27 11:39:20|325.54|323.14|325.48|323.08|325.54|323.14|325.48|323.08|0
1656329990000|2022-06-27 11:39:50|325.36|322.96|325.36|322.96|325.36|322.96|325.36|322.96|0
1656330000000|2022-06-27 11:40:00|325.3|322.9|325.36|322.96|325.36|322.96|325.24|322.84|0
1656330010000|2022-06-27 11:40:10|325.48|323.08|325.48|323.08|325.54|323.14|325.48|323.08|0
1656330020000|2022-06-27 11:40:20|325.24|322.84|325.36|322.96|325.36|322.96|325.24|322.84|0
1656330030000|2022-06-27 11:40:30|325.24|322.84|325.3|322.9|325.36|322.96|325.24|322.84|0
1656330040000|2022-06-27 11:40:40|325.36|322.96|325.36|322.96|325.48|323.08|325.36|322.96|0
1656330050000|2022-06-27 11:40:50|325.48|323.08|325.48|323.08|325.48|323.08|325.48|323.08|0
1656330060000|2022-06-27 11:41:00|325.54|323.14|325.48|323.08|325.54|323.14|325.48|323.08|0
1656330070000|2022-06-27 11:41:10|325.54|323.14|325.6|323.2|325.6|323.2|325.54|323.14|0
1656330080000|2022-06-27 11:41:20|325.48|323.08|325.24|322.84|325.48|323.08|325.24|322.84|0
1656330090000|2022-06-27 11:41:30|325.36|322.96|325.12|322.72|325.36|322.96|325.12|322.72|0
1656330100000|2022-06-27 11:41:40|325|322.6|325|322.6|325|322.6|325|322.6|0
1656330110000|2022-06-27 11:41:50|325.12|322.72|325.24|322.84|325.24|322.84|325.12|322.72|0
1656330120000|2022-06-27 11:42:00|325.36|322.96|325.36|322.96|325.48|323.08|325.36|322.96|0
1656330140000|2022-06-27 11:42:20|325.24|322.84|325.24|322.84|325.24|322.84|325.24|322.84|0
1656330160000|2022-06-27 11:42:40|325.12|322.72|325.36|322.96|325.36|322.96|325.12|322.72|0
1656330180000|2022-06-27 11:43:00|325.24|322.84|325.24|322.84|325.24|322.84|325.24|322.84|0
1656330190000|2022-06-27 11:43:10|325.12|322.72|325.12|322.72|325.12|322.72|325.12|322.72|0
1656330200000|2022-06-27 11:43:20|325.07|322.67|325.07|322.67|325.07|322.67|325.07|322.67|0
1656330210000|2022-06-27 11:43:30|325.12|322.72|325.12|322.72|325.12|322.72|325.12|322.72|0
1656330230000|2022-06-27 11:43:50|325.36|322.96|325.36|322.96|325.36|322.96|325.36|322.96|0
1656330240000|2022-06-27 11:44:00|325.48|323.08|325.36|322.96|325.6|323.2|325.36|322.96|0
1656330250000|2022-06-27 11:44:10|325.24|322.84|325.36|322.96|325.36|322.96|325.24|322.84|0
1656330260000|2022-06-27 11:44:20|325.24|322.84|325.36|322.96|325.36|322.96|325.24|322.84|0
1656330270000|2022-06-27 11:44:30|325.24|322.84|325|322.6|325.24|322.84|325|322.6|0
1656330280000|2022-06-27 11:44:40|324.89|322.49|325|322.6|325|322.6|324.89|322.49|0
1656330290000|2022-06-27 11:44:50|325.12|322.72|325.12|322.72|325.12|322.72|325.12|322.72|0
1656330300000|2022-06-27 11:45:00|325.18|322.78|325.12|322.72|325.18|322.78|325.12|322.72|0
1656330320000|2022-06-27 11:45:20|325.24|322.84|325.24|322.84|325.36|322.96|325.24|322.84|0
1656330330000|2022-06-27 11:45:30|325.36|322.96|325.36|322.96|325.36|322.96|325.24|322.84|0
1656330340000|2022-06-27 11:45:40|325.24|322.84|325.24|322.84|325.24|322.84|325.24|322.84|0
1656330360000|2022-06-27 11:46:00|325.3|322.9|325.24|322.84|325.3|322.9|325.24|322.84|0
1656330410000|2022-06-27 11:46:50|325.18|322.78|325.24|322.84|325.24|322.84|325.18|322.78|0
1656330420000|2022-06-27 11:47:00|325.18|322.78|325.24|322.84|325.24|322.84|325.18|322.78|0
1656330440000|2022-06-27 11:47:20|325.48|323.08|325.48|323.08|325.48|323.08|325.48|323.08|0
1656330450000|2022-06-27 11:47:30|325.36|322.96|325.36|322.96|325.36|322.96|325.36|322.96|0
1656330460000|2022-06-27 11:47:40|325.24|322.84|325.24|322.84|325.36|322.96|325.24|322.84|0
1656330480000|2022-06-27 11:48:00|325.36|322.96|325.48|323.08|325.48|323.08|325.36|322.96|0
1656330490000|2022-06-27 11:48:10|325.54|323.14|325.59|323.19|325.59|323.19|325.54|323.14|0
1656330500000|2022-06-27 11:48:20|325.36|322.96|325.36|322.96|325.36|322.96|325.36|322.96|0
1656330510000|2022-06-27 11:48:30|325.48|323.08|325.59|323.19|325.59|323.19|325.42|323.02|0
1656330520000|2022-06-27 11:48:40|325.71|323.31|325.59|323.19|325.71|323.31|325.59|323.19|0
1656330530000|2022-06-27 11:48:50|325.71|323.31|325.71|323.31|325.71|323.31|325.71|323.31|0
1656330550000|2022-06-27 11:49:10|325.59|323.19|325.59|323.19|325.71|323.31|325.59|323.19|0
1656330560000|2022-06-27 11:49:20|325.71|323.31|325.71|323.31|325.71|323.31|325.59|323.19|0
1656330580000|2022-06-27 11:49:40|325.83|323.43|325.48|323.08|325.83|323.43|325.48|323.08|0
1656330600000|2022-06-27 11:50:00|325.24|322.84|325.59|323.19|325.59|323.19|325.24|322.84|0
1656330610000|2022-06-27 11:50:10|325.77|323.37|325.83|323.43|325.83|323.43|325.71|323.31|0
1656330630000|2022-06-27 11:50:30|325.95|323.55|325.95|323.55|325.95|323.55|325.95|323.55|0
1656330640000|2022-06-27 11:50:40|325.89|323.49|325.48|323.08|325.89|323.49|325.48|323.08|0
1656330650000|2022-06-27 11:50:50|325.59|323.19|325.59|323.19|325.59|323.19|325.59|323.19|0
1656330660000|2022-06-27 11:51:00|325.48|323.08|325.48|323.08|325.48|323.08|325.48|323.08|0
1656330670000|2022-06-27 11:51:10|325.59|323.19|325.71|323.31|325.71|323.31|325.59|323.19|0
1656330680000|2022-06-27 11:51:20|325.83|323.43|325.95|323.55|325.95|323.55|325.83|323.43|0
1656330690000|2022-06-27 11:51:30|325.71|323.31|325.54|323.14|325.71|323.31|325.54|323.14|0
1656330700000|2022-06-27 11:51:40|325.47|323.07|325.59|323.19|325.59|323.19|325.47|323.07|0
1656330710000|2022-06-27 11:51:50|325.47|323.07|325.47|323.07|325.47|323.07|325.47|323.07|0
1656330720000|2022-06-27 11:52:00|325.36|322.96|325.36|322.96|325.36|322.96|325.36|322.96|0
1656330730000|2022-06-27 11:52:10|325.3|322.9|325.36|322.96|325.36|322.96|325.24|322.84|0
1656330750000|2022-06-27 11:52:30|325.24|322.84|325.36|322.96|325.36|322.96|325.24|322.84|0
1656330780000|2022-06-27 11:53:00|325.47|323.07|325.36|322.96|325.47|323.07|325.36|322.96|0
1656330800000|2022-06-27 11:53:20|325.42|323.02|325.42|323.02|325.42|323.02|325.42|323.02|0
1656330810000|2022-06-27 11:53:30|325.24|322.84|325.24|322.84|325.24|322.84|325.24|322.84|0
1656330820000|2022-06-27 11:53:40|325.47|323.07|325.47|323.07|325.47|323.07|325.47|323.07|0
1656330840000|2022-06-27 11:54:00|325.36|322.96|325.42|323.02|325.42|323.02|325.36|322.96|0
1656330850000|2022-06-27 11:54:10|325.47|323.07|325.47|323.07|325.47|323.07|325.47|323.07|0
1656330880000|2022-06-27 11:54:40|325.65|323.25|325.71|323.31|325.71|323.31|325.65|323.25|0
1656330890000|2022-06-27 11:54:50|325.83|323.43|325.83|323.43|325.83|323.43|325.83|323.43|0
1656330910000|2022-06-27 11:55:10|325.95|323.55|325.95|323.55|325.95|323.55|325.95|323.55|0
1656330920000|2022-06-27 11:55:20|326.07|323.67|326.07|323.67|326.07|323.67|326.07|323.67|0
1656330930000|2022-06-27 11:55:30|325.95|323.55|326.01|323.61|326.01|323.61|325.95|323.55|0
1656330940000|2022-06-27 11:55:40|325.95|323.55|326.07|323.67|326.07|323.67|325.95|323.55|0
1656330950000|2022-06-27 11:55:50|326.19|323.79|326.3|323.9|326.3|323.9|326.19|323.79|0
1656330960000|2022-06-27 11:56:00|326.07|323.67|326.3|323.9|326.3|323.9|326.07|323.67|0
1656330970000|2022-06-27 11:56:10|326.42|324.02|326.42|324.02|326.42|324.02|326.3|323.9|0
1656330980000|2022-06-27 11:56:20|326.54|324.14|326.66|324.26|326.66|324.26|326.54|324.14|0
1656330990000|2022-06-27 11:56:30|326.54|324.14|326.66|324.26|326.66|324.26|326.54|324.14|0
1656331000000|2022-06-27 11:56:40|326.54|324.14|326.6|324.2|326.66|324.26|326.54|324.14|0
1656331010000|2022-06-27 11:56:50|326.54|324.14|326.54|324.14|326.6|324.2|326.54|324.14|0
1656331020000|2022-06-27 11:57:00|326.66|324.26|326.54|324.14|326.66|324.26|326.54|324.14|0
1656331030000|2022-06-27 11:57:10|326.48|324.08|326.42|324.02|326.48|324.08|326.42|324.02|0
1656331050000|2022-06-27 11:57:30|326.54|324.14|326.42|324.02|326.54|324.14|326.42|324.02|0
1656331060000|2022-06-27 11:57:40|326.54|324.14|326.54|324.14|326.54|324.14|326.54|324.14|0
1656331070000|2022-06-27 11:57:50|326.48|324.08|326.42|324.02|326.48|324.08|326.42|324.02|0
1656331090000|2022-06-27 11:58:10|326.54|324.14|326.48|324.08|326.54|324.14|326.48|324.08|0
1656331100000|2022-06-27 11:58:20|326.54|324.14|326.54|324.14|326.54|324.14|326.54|324.14|0
1656331110000|2022-06-27 11:58:30|326.48|324.08|326.54|324.14|326.54|324.14|326.48|324.08|0
1656331120000|2022-06-27 11:58:40|326.66|324.26|326.66|324.26|326.66|324.26|326.66|324.26|0
1656331130000|2022-06-27 11:58:50|326.6|324.2|326.6|324.2|326.6|324.2|326.6|324.2|0
1656331140000|2022-06-27 11:59:00|326.54|324.14|326.66|324.26|326.66|324.26|326.54|324.14|0
1656331150000|2022-06-27 11:59:10|326.72|324.32|326.66|324.26|326.72|324.32|326.66|324.26|0
1656331190000|2022-06-27 11:59:50|326.54|324.14|326.48|324.08|326.54|324.14|326.48|324.08|0
1656331200000|2022-06-27 12:00:00|326.42|324.02|326.18|323.78|326.42|324.02|326.18|323.78|0
1656331210000|2022-06-27 12:00:10|326.06|323.66|326.42|324.02|326.42|324.02|325.95|323.55|0
1656331220000|2022-06-27 12:00:20|326.48|324.08|326.3|323.9|326.48|324.08|326.3|323.9|0
1656331230000|2022-06-27 12:00:30|326.42|324.02|326.42|324.02|326.42|324.02|326.42|324.02|0
1656331240000|2022-06-27 12:00:40|326.54|324.14|326.54|324.14|326.54|324.14|326.54|324.14|0
1656331250000|2022-06-27 12:00:50|326.42|324.02|326.54|324.14|326.54|324.14|326.36|323.96|0
1656331260000|2022-06-27 12:01:00|326.42|324.02|326.42|324.02|326.42|324.02|326.42|324.02|0
1656331270000|2022-06-27 12:01:10|326.54|324.14|326.36|323.96|326.54|324.14|326.36|323.96|0
1656331280000|2022-06-27 12:01:20|326.3|323.9|326.06|323.66|326.3|323.9|326.06|323.66|0
1656331290000|2022-06-27 12:01:30|326.18|323.78|326.18|323.78|326.18|323.78|326.18|323.78|0
1656331300000|2022-06-27 12:01:40|326.06|323.66|325.83|323.43|326.18|323.78|325.83|323.43|0
1656331310000|2022-06-27 12:01:50|326.06|323.66|326.06|323.66|326.18|323.78|326.06|323.66|0
1656331320000|2022-06-27 12:02:00|325.95|323.55|325.95|323.55|325.95|323.55|325.95|323.55|0
1656331330000|2022-06-27 12:02:10|326.06|323.66|326.06|323.66|326.06|323.66|326.06|323.66|0
1656331340000|2022-06-27 12:02:20|326.18|323.78|326.18|323.78|326.18|323.78|326.18|323.78|0
1656331350000|2022-06-27 12:02:30|326.13|323.73|326.06|323.66|326.13|323.73|326.06|323.66|0
1656331360000|2022-06-27 12:02:40|326.01|323.61|325.94|323.54|326.06|323.66|325.94|323.54|0
1656331380000|2022-06-27 12:03:00|326.13|323.73|326.3|323.9|326.3|323.9|326.13|323.73|0
1656331390000|2022-06-27 12:03:10|326.54|324.14|326.54|324.14|326.54|324.14|326.42|324.02|0
1656331400000|2022-06-27 12:03:20|326.66|324.26|326.66|324.26|326.66|324.26|326.66|324.26|0
1656331410000|2022-06-27 12:03:30|326.54|324.14|326.54|324.14|326.54|324.14|326.54|324.14|0
1656331420000|2022-06-27 12:03:40|326.66|324.26|326.66|324.26|326.66|324.26|326.66|324.26|0
1656331430000|2022-06-27 12:03:50|326.54|324.14|326.42|324.02|326.54|324.14|326.42|324.02|0
1656331440000|2022-06-27 12:04:00|326.54|324.14|326.66|324.26|326.66|324.26|326.54|324.14|0
1656331450000|2022-06-27 12:04:10|326.54|324.14|326.54|324.14|326.66|324.26|326.54|324.14|0
1656331460000|2022-06-27 12:04:20|326.42|324.02|326.42|324.02|326.42|324.02|326.42|324.02|0
1656331470000|2022-06-27 12:04:30|326.3|323.9|326.3|323.9|326.3|323.9|326.3|323.9|0
1656331480000|2022-06-27 12:04:40|326.42|324.02|326.42|324.02|326.42|324.02|326.42|324.02|0
1656331490000|2022-06-27 12:04:50|326.3|323.9|326.18|323.78|326.3|323.9|326.18|323.78|0
1656331500000|2022-06-27 12:05:00|326.06|323.66|326.12|323.72|326.18|323.78|326.06|323.66|0
1656331510000|2022-06-27 12:05:10|326.06|323.66|326.42|324.02|326.42|324.02|326.06|323.66|0
1656331520000|2022-06-27 12:05:20|327.01|324.61|327.01|324.61|327.01|324.61|327.01|324.61|0
1656331530000|2022-06-27 12:05:30|326.89|324.49|326.89|324.49|326.89|324.49|326.78|324.38|0
1656331540000|2022-06-27 12:05:40|327.25|324.85|327.31|324.91|327.31|324.91|327.25|324.85|0
1656331550000|2022-06-27 12:05:50|327.37|324.97|327.13|324.73|327.37|324.97|327.13|324.73|0
1656331560000|2022-06-27 12:06:00|327.01|324.61|326.89|324.49|327.01|324.61|326.89|324.49|0
1656331570000|2022-06-27 12:06:10|327.01|324.61|326.66|324.26|327.01|324.61|326.66|324.26|0
1656331580000|2022-06-27 12:06:20|326.54|324.14|326.06|323.66|326.54|324.14|326.06|323.66|0
1656331590000|2022-06-27 12:06:30|325.94|323.54|326.18|323.78|326.3|323.9|325.94|323.54|0
1656331600000|2022-06-27 12:06:40|326.54|324.14|326.18|323.78|326.54|324.14|326.18|323.78|0
1656331610000|2022-06-27 12:06:50|326.3|323.9|326.54|324.14|326.54|324.14|326.3|323.9|0
1656331620000|2022-06-27 12:07:00|326.6|324.2|326.54|324.14|326.6|324.2|326.54|324.14|0
1656331630000|2022-06-27 12:07:10|326.42|324.02|326.48|324.08|326.48|324.08|326.42|324.02|0
1656331640000|2022-06-27 12:07:20|326.66|324.26|327.01|324.61|327.01|324.61|326.66|324.26|0
1656331650000|2022-06-27 12:07:30|327.25|324.85|327.25|324.85|327.25|324.85|327.25|324.85|0
1656331670000|2022-06-27 12:07:50|327.37|324.97|327.25|324.85|327.37|324.97|327.13|324.73|0
1656331690000|2022-06-27 12:08:10|327.13|324.73|327.13|324.73|327.13|324.73|327.13|324.73|0
1656331700000|2022-06-27 12:08:20|327.01|324.61|327.13|324.73|327.13|324.73|327.01|324.61|0
1656331710000|2022-06-27 12:08:30|327.37|324.97|327.37|324.97|327.37|324.97|327.37|324.97|0
1656331720000|2022-06-27 12:08:40|327.49|325.09|327.37|324.97|327.49|325.09|327.37|324.97|0
1656331730000|2022-06-27 12:08:50|327.13|324.73|327.13|324.73|327.13|324.73|327.13|324.73|0
1656331740000|2022-06-27 12:09:00|327.25|324.85|327.25|324.85|327.25|324.85|327.13|324.73|0
1656331750000|2022-06-27 12:09:10|327.13|324.73|327.19|324.79|327.25|324.85|327.13|324.73|0
1656331760000|2022-06-27 12:09:20|327.25|324.85|327.25|324.85|327.37|324.97|327.25|324.85|0
1656331770000|2022-06-27 12:09:30|327.37|324.97|327.25|324.85|327.37|324.97|327.25|324.85|0
1656331790000|2022-06-27 12:09:50|327.13|324.73|327.25|324.85|327.25|324.85|327.13|324.73|0
1656331800000|2022-06-27 12:10:00|327.37|324.97|327.37|324.97|327.37|324.97|327.37|324.97|0
1656331810000|2022-06-27 12:10:10|327.25|324.85|326.89|324.49|327.25|324.85|326.89|324.49|0
1656331830000|2022-06-27 12:10:30|327.01|324.61|327.01|324.61|327.01|324.61|327.01|324.61|0
1656331840000|2022-06-27 12:10:40|326.89|324.49|326.65|324.25|326.89|324.49|326.65|324.25|0
1656331850000|2022-06-27 12:10:50|326.42|324.02|326.54|324.14|326.54|324.14|326.42|324.02|0
1656331860000|2022-06-27 12:11:00|326.65|324.25|327.01|324.61|327.01|324.61|326.65|324.25|0
1656331870000|2022-06-27 12:11:10|326.89|324.49|327.01|324.61|327.01|324.61|326.89|324.49|0
1656331880000|2022-06-27 12:11:20|327.25|324.85|327.01|324.61|327.25|324.85|327.01|324.61|0
1656331890000|2022-06-27 12:11:30|327.13|324.73|327.49|325.09|327.49|325.09|327.13|324.73|0
1656331900000|2022-06-27 12:11:40|327.55|325.15|327.49|325.09|327.55|325.15|327.49|325.09|0
1656331910000|2022-06-27 12:11:50|327.61|325.21|327.49|325.09|327.61|325.21|327.49|325.09|0
1656331920000|2022-06-27 12:12:00|327.61|325.21|327.73|325.33|327.73|325.33|327.61|325.21|0
1656331930000|2022-06-27 12:12:10|327.61|325.21|327.61|325.21|327.61|325.21|327.61|325.21|0
1656331940000|2022-06-27 12:12:20|327.73|325.33|327.96|325.56|327.96|325.56|327.73|325.33|0
1656331950000|2022-06-27 12:12:30|328.08|325.68|328.08|325.68|328.08|325.68|328.08|325.68|0
1656331960000|2022-06-27 12:12:40|328.14|325.74|328.14|325.74|328.14|325.74|328.14|325.74|0
1656331970000|2022-06-27 12:12:50|328.2|325.8|328.2|325.8|328.2|325.8|328.2|325.8|0
1656331980000|2022-06-27 12:13:00|328.44|326.04|328.32|325.92|328.44|326.04|328.32|325.92|0
1656332000000|2022-06-27 12:13:20|328.2|325.8|328.14|325.74|328.2|325.8|328.14|325.74|0
1656332010000|2022-06-27 12:13:30|328.08|325.68|327.96|325.56|328.2|325.8|327.96|325.56|0
1656332020000|2022-06-27 12:13:40|327.61|325.21|327.61|325.21|327.72|325.32|327.61|325.21|0
1656332030000|2022-06-27 12:13:50|327.49|325.09|327.61|325.21|327.61|325.21|327.49|325.09|0
1656332040000|2022-06-27 12:14:00|327.49|325.09|327.61|325.21|327.61|325.21|327.49|325.09|0
1656332050000|2022-06-27 12:14:10|327.55|325.15|327.72|325.32|327.72|325.32|327.55|325.15|0
1656332060000|2022-06-27 12:14:20|327.61|325.21|327.49|325.09|327.61|325.21|327.49|325.09|0
1656332070000|2022-06-27 12:14:30|327.61|325.21|327.6|325.2|327.61|325.21|327.6|325.2|0
1656332090000|2022-06-27 12:14:50|327.25|324.85|327.25|324.85|327.25|324.85|327.25|324.85|0
1656332100000|2022-06-27 12:15:00|326.77|324.37|326.89|324.49|327.01|324.61|326.77|324.37|0
1656332110000|2022-06-27 12:15:10|326.77|324.37|326.53|324.13|326.77|324.37|326.53|324.13|0
1656332120000|2022-06-27 12:15:20|326.41|324.01|326.3|323.9|326.41|324.01|326.3|323.9|0
1656332130000|2022-06-27 12:15:30|326.06|323.66|325.94|323.54|326.06|323.66|325.94|323.54|0
1656332140000|2022-06-27 12:15:40|325.82|323.42|325.94|323.54|325.94|323.54|325.82|323.42|0
1656332150000|2022-06-27 12:15:50|325.82|323.42|325.94|323.54|325.94|323.54|325.82|323.42|0
1656332160000|2022-06-27 12:16:00|326|323.6|326.6|324.2|326.6|324.2|326|323.6|0
1656332170000|2022-06-27 12:16:10|326.65|324.25|326.53|324.13|326.65|324.25|326.53|324.13|0
1656332180000|2022-06-27 12:16:20|326.65|324.25|326.53|324.13|326.71|324.31|326.53|324.13|0
1656332190000|2022-06-27 12:16:30|326.65|324.25|326.77|324.37|326.77|324.37|326.65|324.25|0
1656332200000|2022-06-27 12:16:40|326.41|324.01|326.71|324.31|326.71|324.31|326.41|324.01|0
1656332210000|2022-06-27 12:16:50|326.65|324.25|326.77|324.37|326.77|324.37|326.65|324.25|0
1656332220000|2022-06-27 12:17:00|326.89|324.49|327.01|324.61|327.01|324.61|326.89|324.49|0
1656332230000|2022-06-27 12:17:10|327.13|324.73|327.01|324.61|327.13|324.73|327.01|324.61|0
1656332250000|2022-06-27 12:17:30|326.95|324.55|327.01|324.61|327.01|324.61|326.95|324.55|0
1656332260000|2022-06-27 12:17:40|326.95|324.55|327.13|324.73|327.13|324.73|326.95|324.55|0
1656332270000|2022-06-27 12:17:50|327.19|324.79|327.13|324.73|327.19|324.79|327.13|324.73|0
1656332280000|2022-06-27 12:18:00|326.89|324.49|326.89|324.49|326.89|324.49|326.89|324.49|0
1656332290000|2022-06-27 12:18:10|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1656332300000|2022-06-27 12:18:20|327.01|324.61|327.13|324.73|327.13|324.73|326.89|324.49|0
1656332310000|2022-06-27 12:18:30|327.01|324.61|327.07|324.67|327.07|324.67|327.01|324.61|0
1656332320000|2022-06-27 12:18:40|327.13|324.73|328.08|325.68|328.08|325.68|327.13|324.73|0
1656332330000|2022-06-27 12:18:50|328.2|325.8|327.96|325.56|328.2|325.8|327.96|325.56|0
1656332340000|2022-06-27 12:19:00|327.84|325.44|327.6|325.2|327.84|325.44|327.6|325.2|0
1656332350000|2022-06-27 12:19:10|327.72|325.32|327.6|325.2|327.72|325.32|327.6|325.2|0
1656332360000|2022-06-27 12:19:20|327.48|325.08|327.6|325.2|327.72|325.32|327.48|325.08|0
1656332370000|2022-06-27 12:19:30|327.48|325.08|327.6|325.2|327.6|325.2|327.48|325.08|0
1656332380000|2022-06-27 12:19:40|327.48|325.08|327.25|324.85|327.48|325.08|327.25|324.85|0
1656332390000|2022-06-27 12:19:50|327.19|324.79|327.01|324.61|327.19|324.79|327.01|324.61|0
1656332400000|2022-06-27 12:20:00|326.89|324.49|327.13|324.73|327.13|324.73|326.89|324.49|0
1656332410000|2022-06-27 12:20:10|326.89|324.49|326.89|324.49|327.01|324.61|326.77|324.37|0
1656332420000|2022-06-27 12:20:20|326.77|324.37|326.77|324.37|326.89|324.49|326.77|324.37|0
1656332430000|2022-06-27 12:20:30|326.83|324.43|326.89|324.49|327.01|324.61|326.83|324.43|0
1656332440000|2022-06-27 12:20:40|326.95|324.55|326.89|324.49|327.01|324.61|326.89|324.49|0
1656332450000|2022-06-27 12:20:50|327.01|324.61|327.13|324.73|327.13|324.73|327.01|324.61|0
1656332460000|2022-06-27 12:21:00|327.01|324.61|327.01|324.61|327.01|324.61|326.77|324.37|0
1656332470000|2022-06-27 12:21:10|326.89|324.49|327.01|324.61|327.01|324.61|326.89|324.49|0
1656332480000|2022-06-27 12:21:20|327.13|324.73|327.13|324.73|327.13|324.73|327.01|324.61|0
1656332500000|2022-06-27 12:21:40|327.24|324.84|327.13|324.73|327.24|324.84|327.01|324.61|0
1656332510000|2022-06-27 12:21:50|327.01|324.61|327.01|324.61|327.07|324.67|327.01|324.61|0
1656332520000|2022-06-27 12:22:00|326.77|324.37|327.01|324.61|327.01|324.61|326.77|324.37|0
1656332530000|2022-06-27 12:22:10|327.07|324.67|326.95|324.55|327.07|324.67|326.95|324.55|0
1656332540000|2022-06-27 12:22:20|327.01|324.61|327.01|324.61|327.24|324.84|327.01|324.61|0
1656332550000|2022-06-27 12:22:30|326.89|324.49|326.89|324.49|327.01|324.61|326.89|324.49|0
1656332560000|2022-06-27 12:22:40|327.01|324.61|327.01|324.61|327.01|324.61|326.89|324.49|0
1656332570000|2022-06-27 12:22:50|327.24|324.84|327.48|325.08|327.48|325.08|327.24|324.84|0
1656332580000|2022-06-27 12:23:00|327.36|324.96|327.48|325.08|327.48|325.08|327.36|324.96|0
1656332590000|2022-06-27 12:23:10|327.36|324.96|327.36|324.96|327.36|324.96|327.36|324.96|0
1656332600000|2022-06-27 12:23:20|327.48|325.08|327.13|324.73|327.48|325.08|327.13|324.73|0
1656332610000|2022-06-27 12:23:30|327.24|324.84|327.12|324.72|327.24|324.84|327.12|324.72|0
1656332620000|2022-06-27 12:23:40|327.36|324.96|327.6|325.2|327.6|325.2|327.36|324.96|0
1656332630000|2022-06-27 12:23:50|327.72|325.32|327.72|325.32|327.72|325.32|327.72|325.32|0
1656332640000|2022-06-27 12:24:00|327.6|325.2|327.72|325.32|327.72|325.32|327.6|325.2|0
1656332650000|2022-06-27 12:24:10|327.6|325.2|327.6|325.2|327.6|325.2|327.6|325.2|0
1656332670000|2022-06-27 12:24:30|327.48|325.08|327.66|325.26|327.66|325.26|327.36|324.96|0
1656332680000|2022-06-27 12:24:40|327.84|325.44|327.96|325.56|327.96|325.56|327.84|325.44|0
1656332690000|2022-06-27 12:24:50|327.84|325.44|327.84|325.44|327.9|325.5|327.84|325.44|0
1656332700000|2022-06-27 12:25:00|327.48|325.08|327.48|325.08|327.6|325.2|327.48|325.08|0
1656332710000|2022-06-27 12:25:10|327.6|325.2|327.6|325.2|327.72|325.32|327.6|325.2|0
1656332720000|2022-06-27 12:25:20|327.48|325.08|327.72|325.32|327.72|325.32|327.48|325.08|0
1656332730000|2022-06-27 12:25:30|327.6|325.2|327.48|325.08|327.6|325.2|327.48|325.08|0
1656332740000|2022-06-27 12:25:40|327.36|324.96|327.48|325.08|327.48|325.08|327.36|324.96|0
1656332750000|2022-06-27 12:25:50|327.36|324.96|327.36|324.96|327.36|324.96|327.3|324.9|0
1656332760000|2022-06-27 12:26:00|327.48|325.08|327.72|325.32|327.72|325.32|327.48|325.08|0
1656332770000|2022-06-27 12:26:10|327.6|325.2|327.72|325.32|327.72|325.32|327.6|325.2|0
1656332780000|2022-06-27 12:26:20|327.6|325.2|327.6|325.2|327.66|325.26|327.6|325.2|0
1656332790000|2022-06-27 12:26:30|327.48|325.08|327.48|325.08|327.48|325.08|327.48|325.08|0
1656332820000|2022-06-27 12:27:00|327.6|325.2|327.6|325.2|327.6|325.2|327.6|325.2|0
1656332830000|2022-06-27 12:27:10|327.84|325.44|328.2|325.8|328.2|325.8|327.84|325.44|0
1656332840000|2022-06-27 12:27:20|328.32|325.92|328.2|325.8|328.32|325.92|328.2|325.8|0
1656332850000|2022-06-27 12:27:30|328.14|325.74|328.2|325.8|328.2|325.8|328.08|325.68|0
1656332860000|2022-06-27 12:27:40|328.32|325.92|328.2|325.8|328.32|325.92|328.2|325.8|0
1656332870000|2022-06-27 12:27:50|328.08|325.68|327.96|325.56|328.08|325.68|327.96|325.56|0
1656332880000|2022-06-27 12:28:00|328.2|325.8|328.2|325.8|328.2|325.8|328.14|325.74|0
1656332890000|2022-06-27 12:28:10|328.31|325.91|328.31|325.91|328.38|325.98|328.31|325.91|0
1656332900000|2022-06-27 12:28:20|328.38|325.98|328.43|326.03|328.43|326.03|328.38|325.98|0
1656332910000|2022-06-27 12:28:30|328.55|326.15|328.79|326.39|329.09|326.69|328.55|326.15|0
1656332920000|2022-06-27 12:28:40|328.73|326.33|329.33|326.93|329.33|326.93|328.73|326.33|0
1656332930000|2022-06-27 12:28:50|329.27|326.87|329.39|326.99|329.39|326.99|329.03|326.63|0
1656332940000|2022-06-27 12:29:00|329.27|326.87|329.45|327.05|329.45|327.05|329.27|326.87|0
1656332950000|2022-06-27 12:29:10|329.63|327.23|330.11|327.71|330.11|327.71|329.39|326.99|0
1656332960000|2022-06-27 12:29:20|330.29|327.89|330.05|327.65|330.29|327.89|329.93|327.53|0
1656332970000|2022-06-27 12:29:30|329.99|327.59|329.93|327.53|329.99|327.59|329.81|327.41|0
1656332980000|2022-06-27 12:29:40|329.99|327.59|330.11|327.71|330.11|327.71|329.99|327.59|0
1656332990000|2022-06-27 12:29:50|330.23|327.83|330.71|328.31|330.71|328.31|330.23|327.83|0
1656333000000|2022-06-27 12:30:00|330.23|327.83|329.51|327.11|330.23|327.83|329.51|327.11|0
1656333010000|2022-06-27 12:30:10|329.57|327.17|330.41|328.01|330.41|328.01|329.51|327.11|0
1656333020000|2022-06-27 12:30:20|330.29|327.89|330.23|327.83|330.29|327.89|330.23|327.83|0
1656333030000|2022-06-27 12:30:30|330.29|327.89|330.83|328.43|330.83|328.43|330.29|327.89|0
1656333040000|2022-06-27 12:30:40|331.01|328.61|331.07|328.67|331.07|328.67|330.95|328.55|0
1656333050000|2022-06-27 12:30:50|330.95|328.55|330.89|328.49|330.95|328.55|330.77|328.37|0
1656333060000|2022-06-27 12:31:00|331.13|328.73|330.71|328.31|331.13|328.73|330.71|328.31|0
1656333070000|2022-06-27 12:31:10|331.01|328.61|330.95|328.55|331.07|328.67|330.95|328.55|0
1656333080000|2022-06-27 12:31:20|330.83|328.43|330.71|328.31|330.83|328.43|330.71|328.31|0
1656333090000|2022-06-27 12:31:30|330.83|328.43|330.59|328.19|330.83|328.43|330.47|328.07|0
1656333100000|2022-06-27 12:31:40|330.41|328.01|329.93|327.53|330.41|328.01|329.93|327.53|0
1656333110000|2022-06-27 12:31:50|329.99|327.59|330.35|327.95|330.35|327.95|329.99|327.59|0
1656333120000|2022-06-27 12:32:00|330.47|328.07|330.17|327.77|330.47|328.07|329.99|327.59|0
1656333130000|2022-06-27 12:32:10|330.23|327.83|330.77|328.37|330.77|328.37|330.23|327.83|0
1656333140000|2022-06-27 12:32:20|331.31|328.91|331.91|329.51|331.91|329.51|331.19|328.79|0
1656333150000|2022-06-27 12:32:30|331.79|329.39|332.03|329.63|332.15|329.75|331.79|329.39|0
1656333160000|2022-06-27 12:32:40|331.67|329.27|331.55|329.15|331.79|329.39|331.55|329.15|0
1656333170000|2022-06-27 12:32:50|331.67|329.27|331.91|329.51|331.91|329.51|331.67|329.27|0
1656333180000|2022-06-27 12:33:00|332.27|329.87|332.15|329.75|332.27|329.87|332.15|329.75|0
1656333190000|2022-06-27 12:33:10|332.27|329.87|332.51|330.11|332.51|330.11|332.27|329.87|0
1656333200000|2022-06-27 12:33:20|332.63|330.23|332.51|330.11|332.63|330.23|332.51|330.11|0
1656333210000|2022-06-27 12:33:30|332.63|330.23|332.75|330.35|332.87|330.47|332.63|330.23|0
1656333220000|2022-06-27 12:33:40|332.51|330.11|332.51|330.11|332.51|330.11|332.51|330.11|0
1656333230000|2022-06-27 12:33:50|332.39|329.99|332.39|329.99|332.39|329.99|332.39|329.99|0
1656333240000|2022-06-27 12:34:00|332.15|329.75|332.99|330.59|332.99|330.59|332.15|329.75|0
1656333250000|2022-06-27 12:34:10|332.87|330.47|332.63|330.23|332.87|330.47|332.63|330.23|0
1656333260000|2022-06-27 12:34:20|332.87|330.47|332.99|330.59|332.99|330.59|332.75|330.35|0
1656333270000|2022-06-27 12:34:30|333.11|330.71|333.23|330.83|333.23|330.83|333.11|330.71|0
1656333280000|2022-06-27 12:34:40|333.11|330.71|332.75|330.35|333.11|330.71|332.75|330.35|0
1656333290000|2022-06-27 12:34:50|332.87|330.47|332.75|330.35|332.87|330.47|332.75|330.35|0
1656333300000|2022-06-27 12:35:00|332.87|330.47|332.63|330.23|332.87|330.47|332.63|330.23|0
1656333310000|2022-06-27 12:35:10|332.57|330.17|332.27|329.87|332.57|330.17|332.15|329.75|0
1656333320000|2022-06-27 12:35:20|332.15|329.75|331.91|329.51|332.15|329.75|331.91|329.51|0
1656333330000|2022-06-27 12:35:30|331.79|329.39|332.03|329.63|332.03|329.63|331.79|329.39|0
1656333340000|2022-06-27 12:35:40|332.15|329.75|332.03|329.63|332.21|329.81|332.03|329.63|0
1656333350000|2022-06-27 12:35:50|332.15|329.75|332.15|329.75|332.39|329.99|332.15|329.75|0
1656333360000|2022-06-27 12:36:00|332.27|329.87|332.75|330.35|332.75|330.35|332.27|329.87|0
1656333370000|2022-06-27 12:36:10|332.69|330.29|332.51|330.11|332.69|330.29|332.51|330.11|0
1656333380000|2022-06-27 12:36:20|332.63|330.23|332.63|330.23|332.75|330.35|332.63|330.23|0
1656333390000|2022-06-27 12:36:30|332.75|330.35|332.99|330.59|332.99|330.59|332.75|330.35|0
1656333400000|2022-06-27 12:36:40|332.63|330.23|332.63|330.23|332.75|330.35|332.63|330.23|0
1656333410000|2022-06-27 12:36:50|332.69|330.29|332.63|330.23|332.69|330.29|332.51|330.11|0
1656333420000|2022-06-27 12:37:00|332.15|329.75|332.15|329.75|332.15|329.75|332.15|329.75|0
1656333430000|2022-06-27 12:37:10|332.03|329.63|331.79|329.39|332.03|329.63|331.79|329.39|0
1656333440000|2022-06-27 12:37:20|331.67|329.27|332.03|329.63|332.03|329.63|331.67|329.27|0
1656333450000|2022-06-27 12:37:30|332.15|329.75|332.03|329.63|332.15|329.75|332.03|329.63|0
1656333460000|2022-06-27 12:37:40|332.09|329.69|331.79|329.39|332.09|329.69|331.79|329.39|0
1656333470000|2022-06-27 12:37:50|331.91|329.51|332.15|329.75|332.15|329.75|331.91|329.51|0
1656333480000|2022-06-27 12:38:00|332.03|329.63|331.91|329.51|332.15|329.75|331.91|329.51|0
1656333490000|2022-06-27 12:38:10|332.03|329.63|332.03|329.63|332.03|329.63|331.91|329.51|0
1656333500000|2022-06-27 12:38:20|331.97|329.57|332.03|329.63|332.03|329.63|331.91|329.51|0
1656333510000|2022-06-27 12:38:30|332.09|329.69|331.91|329.51|332.09|329.69|331.91|329.51|0
1656333520000|2022-06-27 12:38:40|331.79|329.39|332.15|329.75|332.15|329.75|331.79|329.39|0
1656333530000|2022-06-27 12:38:50|332.27|329.87|332.15|329.75|332.27|329.87|332.15|329.75|0
1656333540000|2022-06-27 12:39:00|332.03|329.63|331.78|329.38|332.03|329.63|331.78|329.38|0
1656333550000|2022-06-27 12:39:10|331.66|329.26|331.54|329.14|331.66|329.26|331.54|329.14|0
1656333560000|2022-06-27 12:39:20|331.66|329.26|331.54|329.14|331.66|329.26|331.54|329.14|0
1656333570000|2022-06-27 12:39:30|331.42|329.02|331.54|329.14|331.61|329.21|331.42|329.02|0
1656333580000|2022-06-27 12:39:40|331.3|328.9|331.42|329.02|331.42|329.02|331.3|328.9|0
1656333590000|2022-06-27 12:39:50|331.3|328.9|331.06|328.66|331.37|328.97|331.06|328.66|0
1656333600000|2022-06-27 12:40:00|331.13|328.73|331.3|328.9|331.3|328.9|331.13|328.73|0
1656333610000|2022-06-27 12:40:10|331.42|329.02|331.42|329.02|331.49|329.09|331.42|329.02|0
1656333620000|2022-06-27 12:40:20|331.49|329.09|331.37|328.97|331.49|329.09|331.3|328.9|0
1656333630000|2022-06-27 12:40:30|331.18|328.78|331.42|329.02|331.42|329.02|331.18|328.78|0
1656333640000|2022-06-27 12:40:40|331.49|329.09|331.66|329.26|331.66|329.26|331.49|329.09|0
1656333650000|2022-06-27 12:40:50|331.54|329.14|331.66|329.26|331.66|329.26|331.54|329.14|0
1656333660000|2022-06-27 12:41:00|331.61|329.21|331.66|329.26|331.66|329.26|331.61|329.21|0
1656333670000|2022-06-27 12:41:10|331.54|329.14|331.54|329.14|331.54|329.14|331.54|329.14|0
1656333680000|2022-06-27 12:41:20|331.3|328.9|331.06|328.66|331.3|328.9|330.94|328.54|0
1656333690000|2022-06-27 12:41:30|331.42|329.02|331.42|329.02|331.42|329.02|331.3|328.9|0
1656333700000|2022-06-27 12:41:40|331.37|328.97|331.13|328.73|331.37|328.97|331.13|328.73|0
1656333710000|2022-06-27 12:41:50|331.06|328.66|330.94|328.54|331.06|328.66|330.94|328.54|0
1656333720000|2022-06-27 12:42:00|331.06|328.66|331.06|328.66|331.18|328.78|331.06|328.66|0
1656333730000|2022-06-27 12:42:10|330.94|328.54|331|328.6|331|328.6|330.94|328.54|0
1656333740000|2022-06-27 12:42:20|330.94|328.54|330.94|328.54|330.94|328.54|330.88|328.48|0
1656333750000|2022-06-27 12:42:30|331.06|328.66|331.06|328.66|331.06|328.66|331.06|328.66|0
1656333760000|2022-06-27 12:42:40|330.94|328.54|330.94|328.54|330.94|328.54|330.94|328.54|0
1656333770000|2022-06-27 12:42:50|330.82|328.42|330.7|328.3|330.82|328.42|330.7|328.3|0
1656333780000|2022-06-27 12:43:00|330.34|327.94|329.93|327.53|330.34|327.94|329.93|327.53|0
1656333790000|2022-06-27 12:43:10|329.86|327.46|329.98|327.58|330.1|327.7|329.86|327.46|0
1656333800000|2022-06-27 12:43:20|330.1|327.7|329.98|327.58|330.1|327.7|329.98|327.58|0
1656333810000|2022-06-27 12:43:30|330.1|327.7|330.22|327.82|330.22|327.82|330.1|327.7|0
1656333820000|2022-06-27 12:43:40|330.1|327.7|330.1|327.7|330.22|327.82|330.1|327.7|0
1656333830000|2022-06-27 12:43:50|330.22|327.82|329.98|327.58|330.22|327.82|329.98|327.58|0
1656333840000|2022-06-27 12:44:00|330.1|327.7|329.98|327.58|330.1|327.7|329.98|327.58|0
1656333850000|2022-06-27 12:44:10|329.86|327.46|330.1|327.7|330.1|327.7|329.86|327.46|0
1656333870000|2022-06-27 12:44:30|330.22|327.82|330.1|327.7|330.22|327.82|330.1|327.7|0
1656333880000|2022-06-27 12:44:40|330.22|327.82|330.46|328.06|330.46|328.06|330.22|327.82|0
1656333890000|2022-06-27 12:44:50|330.34|327.94|330.34|327.94|330.46|328.06|330.34|327.94|0
1656333900000|2022-06-27 12:45:00|330.1|327.7|330.1|327.7|330.16|327.76|330.1|327.7|0
1656333910000|2022-06-27 12:45:10|329.98|327.58|330.1|327.7|330.1|327.7|329.98|327.58|0
1656333920000|2022-06-27 12:45:20|329.98|327.58|330.22|327.82|330.22|327.82|329.98|327.58|0
1656333930000|2022-06-27 12:45:30|330.34|327.94|330.46|328.06|330.46|328.06|330.34|327.94|0
1656333940000|2022-06-27 12:45:40|330.58|328.18|330.7|328.3|330.7|328.3|330.58|328.18|0
1656333950000|2022-06-27 12:45:50|330.82|328.42|330.82|328.42|330.82|328.42|330.82|328.42|0
1656333960000|2022-06-27 12:46:00|330.76|328.36|330.58|328.18|330.76|328.36|330.58|328.18|0
1656333970000|2022-06-27 12:46:10|330.7|328.3|330.76|328.36|330.82|328.42|330.7|328.3|0
1656333980000|2022-06-27 12:46:20|330.7|328.3|330.58|328.18|330.82|328.42|330.58|328.18|0
1656333990000|2022-06-27 12:46:30|330.7|328.3|330.82|328.42|330.82|328.42|330.7|328.3|0
1656334000000|2022-06-27 12:46:40|330.94|328.54|331.06|328.66|331.3|328.9|330.94|328.54|0
1656334010000|2022-06-27 12:46:50|330.94|328.54|330.94|328.54|330.94|328.54|330.94|328.54|0
1656334020000|2022-06-27 12:47:00|330.82|328.42|330.58|328.18|330.82|328.42|330.58|328.18|0
1656334030000|2022-06-27 12:47:10|330.46|328.06|330.29|327.89|330.58|328.18|330.29|327.89|0
1656334040000|2022-06-27 12:47:20|330.17|327.77|329.99|327.59|330.17|327.77|329.99|327.59|0
1656334050000|2022-06-27 12:47:30|330.05|327.65|330.05|327.65|330.17|327.77|330.05|327.65|0
1656334060000|2022-06-27 12:47:40|330.17|327.77|330.11|327.71|330.17|327.77|330.11|327.71|0
1656334070000|2022-06-27 12:47:50|330.17|327.77|330.17|327.77|330.41|328.01|330.17|327.77|0
1656334080000|2022-06-27 12:48:00|330.29|327.89|330.17|327.77|330.29|327.89|330.17|327.77|0
1656334090000|2022-06-27 12:48:10|330.29|327.89|330.65|328.25|330.65|328.25|330.29|327.89|0
1656334100000|2022-06-27 12:48:20|330.77|328.37|330.77|328.37|330.77|328.37|330.77|328.37|0
1656334110000|2022-06-27 12:48:30|330.65|328.25|330.53|328.13|330.65|328.25|330.53|328.13|0
1656334120000|2022-06-27 12:48:40|330.41|328.01|330.41|328.01|330.53|328.13|330.41|328.01|0
1656334130000|2022-06-27 12:48:50|330.53|328.13|330.47|328.07|330.53|328.13|330.47|328.07|0
1656334140000|2022-06-27 12:49:00|330.41|328.01|330.53|328.13|330.65|328.25|330.41|328.01|0
1656334150000|2022-06-27 12:49:10|330.47|328.07|330.47|328.07|330.47|328.07|330.41|328.01|0
1656334160000|2022-06-27 12:49:20|330.53|328.13|330.77|328.37|330.77|328.37|330.53|328.13|0
1656334170000|2022-06-27 12:49:30|330.65|328.25|330.77|328.37|330.77|328.37|330.65|328.25|0
1656334180000|2022-06-27 12:49:40|330.65|328.25|330.41|328.01|330.65|328.25|330.41|328.01|0
1656334190000|2022-06-27 12:49:50|330.47|328.07|330.53|328.13|330.53|328.13|330.41|328.01|0
1656334200000|2022-06-27 12:50:00|330.65|328.25|330.59|328.19|330.65|328.25|330.59|328.19|0
1656334210000|2022-06-27 12:50:10|330.53|328.13|330.17|327.77|330.53|328.13|330.17|327.77|0
1656334220000|2022-06-27 12:50:20|330.29|327.89|330.29|327.89|330.29|327.89|330.17|327.77|0
1656334230000|2022-06-27 12:50:30|330.41|328.01|330.29|327.89|330.41|328.01|330.29|327.89|0
1656334240000|2022-06-27 12:50:40|330.17|327.77|330.05|327.65|330.29|327.89|330.05|327.65|0
1656334250000|2022-06-27 12:50:50|330.17|327.77|330.23|327.83|330.23|327.83|330.05|327.65|0
1656334260000|2022-06-27 12:51:00|330.29|327.89|330.65|328.25|330.65|328.25|330.29|327.89|0
1656334270000|2022-06-27 12:51:10|330.77|328.37|330.65|328.25|330.77|328.37|330.65|328.25|0
1656334280000|2022-06-27 12:51:20|330.77|328.37|330.77|328.37|330.77|328.37|330.77|328.37|0
1656334290000|2022-06-27 12:51:30|330.89|328.49|331.01|328.61|331.01|328.61|330.89|328.49|0
1656334300000|2022-06-27 12:51:40|331.49|329.09|331.61|329.21|331.73|329.33|331.49|329.09|0
1656334310000|2022-06-27 12:51:50|331.49|329.09|331.49|329.09|331.49|329.09|331.37|328.97|0
1656334320000|2022-06-27 12:52:00|331.61|329.21|331.67|329.27|331.67|329.27|331.61|329.21|0
1656334330000|2022-06-27 12:52:10|331.73|329.33|331.85|329.45|331.85|329.45|331.73|329.33|0
1656334340000|2022-06-27 12:52:20|331.97|329.57|331.97|329.57|331.97|329.57|331.97|329.57|0
1656334350000|2022-06-27 12:52:30|332.09|329.69|331.73|329.33|332.09|329.69|331.73|329.33|0
1656334360000|2022-06-27 12:52:40|331.61|329.21|331.37|328.97|331.61|329.21|331.37|328.97|0
1656334370000|2022-06-27 12:52:50|331.43|329.03|331.13|328.73|331.49|329.09|331.13|328.73|0
1656334380000|2022-06-27 12:53:00|331.37|328.97|331.13|328.73|331.37|328.97|331.13|328.73|0
1656334390000|2022-06-27 12:53:10|331.25|328.85|331.13|328.73|331.25|328.85|331.13|328.73|0
1656334400000|2022-06-27 12:53:20|331.37|328.97|331.25|328.85|331.37|328.97|331.25|328.85|0
1656334410000|2022-06-27 12:53:30|331.13|328.73|331.37|328.97|331.37|328.97|331.13|328.73|0
1656334420000|2022-06-27 12:53:40|331.49|329.09|331.61|329.21|331.61|329.21|331.49|329.09|0
1656334430000|2022-06-27 12:53:50|331.73|329.33|331.49|329.09|331.73|329.33|331.49|329.09|0
1656334440000|2022-06-27 12:54:00|331.61|329.21|331.73|329.33|331.85|329.45|331.61|329.21|0
1656334450000|2022-06-27 12:54:10|331.85|329.45|331.61|329.21|331.85|329.45|331.61|329.21|0
1656334460000|2022-06-27 12:54:20|331.73|329.33|331.85|329.45|331.97|329.57|331.73|329.33|0
1656334470000|2022-06-27 12:54:30|332.09|329.69|332.09|329.69|332.21|329.81|332.09|329.69|0
1656334480000|2022-06-27 12:54:40|332.21|329.81|332.33|329.93|332.33|329.93|332.21|329.81|0
1656334490000|2022-06-27 12:54:50|332.21|329.81|332.27|329.87|332.27|329.87|332.21|329.81|0
1656334500000|2022-06-27 12:55:00|332.21|329.81|332.09|329.69|332.21|329.81|332.09|329.69|0
1656334510000|2022-06-27 12:55:10|331.97|329.57|331.73|329.33|331.97|329.57|331.73|329.33|0
1656334520000|2022-06-27 12:55:20|331.61|329.21|331.61|329.21|331.61|329.21|331.61|329.21|0
1656334530000|2022-06-27 12:55:30|331.73|329.33|331.37|328.97|331.73|329.33|331.37|328.97|0
1656334540000|2022-06-27 12:55:40|331.49|329.09|331.49|329.09|331.49|329.09|331.49|329.09|0
1656334550000|2022-06-27 12:55:50|331.37|328.97|331.37|328.97|331.37|328.97|331.37|328.97|0
1656334560000|2022-06-27 12:56:00|331.43|329.03|331.49|329.09|331.49|329.09|331.37|328.97|0
1656334570000|2022-06-27 12:56:10|331.37|328.97|331.85|329.45|331.97|329.57|331.37|328.97|0
1656334580000|2022-06-27 12:56:20|331.73|329.33|331.73|329.33|331.73|329.33|331.73|329.33|0
1656334590000|2022-06-27 12:56:30|331.85|329.45|331.73|329.33|331.85|329.45|331.73|329.33|0
1656334610000|2022-06-27 12:56:50|331.85|329.45|331.85|329.45|331.85|329.45|331.85|329.45|0
1656334620000|2022-06-27 12:57:00|331.97|329.57|331.97|329.57|331.97|329.57|331.85|329.45|0
1656334630000|2022-06-27 12:57:10|331.85|329.45|331.79|329.39|331.85|329.45|331.73|329.33|0
1656334640000|2022-06-27 12:57:20|331.73|329.33|331.37|328.97|331.73|329.33|331.37|328.97|0
1656334660000|2022-06-27 12:57:40|331.25|328.85|331.37|328.97|331.37|328.97|331.25|328.85|0
1656334670000|2022-06-27 12:57:50|331.49|329.09|331.49|329.09|331.49|329.09|331.49|329.09|0
1656334680000|2022-06-27 12:58:00|331.37|328.97|331.67|329.27|331.67|329.27|331.37|328.97|0
1656334690000|2022-06-27 12:58:10|331.73|329.33|332.09|329.69|332.09|329.69|331.73|329.33|0
1656334700000|2022-06-27 12:58:20|331.97|329.57|331.97|329.57|331.97|329.57|331.85|329.45|0
1656334710000|2022-06-27 12:58:30|331.85|329.45|331.85|329.45|331.85|329.45|331.85|329.45|0
1656334720000|2022-06-27 12:58:40|331.97|329.57|331.61|329.21|331.97|329.57|331.61|329.21|0
1656334730000|2022-06-27 12:58:50|331.73|329.33|331.85|329.45|331.85|329.45|331.73|329.33|0
1656334740000|2022-06-27 12:59:00|331.73|329.33|331.61|329.21|331.73|329.33|331.61|329.21|0
1656334750000|2022-06-27 12:59:10|331.73|329.33|331.73|329.33|331.73|329.33|331.73|329.33|0
1656334760000|2022-06-27 12:59:20|331.61|329.21|331.49|329.09|331.61|329.21|331.49|329.09|0
1656334770000|2022-06-27 12:59:30|331.37|328.97|331.25|328.85|331.37|328.97|331.25|328.85|0
1656334780000|2022-06-27 12:59:40|331.13|328.73|331.01|328.61|331.13|328.73|331.01|328.61|0
1656334790000|2022-06-27 12:59:50|331.07|328.67|331.25|328.85|331.25|328.85|331.07|328.67|0
1656334800000|2022-06-27 13:00:00|331.01|328.61|331.01|328.61|331.13|328.73|331.01|328.61|0
1656334810000|2022-06-27 13:00:10|330.89|328.49|331.13|328.73|331.13|328.73|330.83|328.43|0
1656334820000|2022-06-27 13:00:20|331.01|328.61|331.01|328.61|331.01|328.61|331.01|328.61|0
1656334830000|2022-06-27 13:00:30|331.07|328.67|331.13|328.73|331.13|328.73|331.07|328.67|0
1656334840000|2022-06-27 13:00:40|331.25|328.85|331.25|328.85|331.25|328.85|331.13|328.73|0
1656334850000|2022-06-27 13:00:50|331.13|328.73|331.07|328.67|331.13|328.73|331.01|328.61|0
1656334860000|2022-06-27 13:01:00|331.13|328.73|331.01|328.61|331.13|328.73|331.01|328.61|0
1656334870000|2022-06-27 13:01:10|330.95|328.55|330.89|328.49|330.95|328.55|330.89|328.49|0
1656334880000|2022-06-27 13:01:20|330.95|328.55|330.41|328.01|330.95|328.55|330.41|328.01|0
1656334890000|2022-06-27 13:01:30|330.53|328.13|330.89|328.49|330.89|328.49|330.53|328.13|0
1656334900000|2022-06-27 13:01:40|331.01|328.61|331.25|328.85|331.25|328.85|331.01|328.61|0
1656334920000|2022-06-27 13:02:00|331.13|328.73|330.76|328.36|331.13|328.73|330.76|328.36|0
1656334930000|2022-06-27 13:02:10|330.88|328.48|330.52|328.12|330.88|328.48|330.52|328.12|0
1656334940000|2022-06-27 13:02:20|330.04|327.64|329.92|327.52|330.16|327.76|329.92|327.52|0
1656334950000|2022-06-27 13:02:30|330.04|327.64|330.52|328.12|330.52|328.12|330.04|327.64|0
1656334960000|2022-06-27 13:02:40|330.88|328.48|330.76|328.36|330.88|328.48|330.76|328.36|0
1656334970000|2022-06-27 13:02:50|330.64|328.24|330.16|327.76|330.64|328.24|330.16|327.76|0
1656334980000|2022-06-27 13:03:00|330.28|327.88|330.16|327.76|330.4|328|330.16|327.76|0
1656334990000|2022-06-27 13:03:10|330.04|327.64|330.04|327.64|330.04|327.64|330.04|327.64|0
1656335000000|2022-06-27 13:03:20|330.16|327.76|330.16|327.76|330.16|327.76|330.04|327.64|0
1656335010000|2022-06-27 13:03:30|330.04|327.64|329.92|327.52|330.04|327.64|329.92|327.52|0
1656335020000|2022-06-27 13:03:40|329.8|327.4|329.45|327.05|329.8|327.4|329.45|327.05|0
1656335030000|2022-06-27 13:03:50|329.56|327.16|329.68|327.28|329.68|327.28|329.56|327.16|0
1656335040000|2022-06-27 13:04:00|329.56|327.16|329.68|327.28|329.68|327.28|329.56|327.16|0
1656335050000|2022-06-27 13:04:10|329.56|327.16|329.8|327.4|329.8|327.4|329.56|327.16|0
1656335060000|2022-06-27 13:04:20|330.04|327.64|329.8|327.4|330.04|327.64|329.8|327.4|0
1656335070000|2022-06-27 13:04:30|329.92|327.52|329.92|327.52|330.04|327.64|329.8|327.4|0
1656335080000|2022-06-27 13:04:40|329.8|327.4|329.68|327.28|329.8|327.4|329.56|327.16|0
1656335090000|2022-06-27 13:04:50|329.63|327.23|329.8|327.4|329.8|327.4|329.63|327.23|0
1656335100000|2022-06-27 13:05:00|329.92|327.52|329.92|327.52|329.92|327.52|329.8|327.4|0
1656335110000|2022-06-27 13:05:10|330.04|327.64|330.16|327.76|330.16|327.76|330.04|327.64|0
1656335120000|2022-06-27 13:05:20|330.28|327.88|330.28|327.88|330.52|328.12|330.28|327.88|0
1656335130000|2022-06-27 13:05:30|330.4|328|330.04|327.64|330.4|328|330.04|327.64|0
1656335140000|2022-06-27 13:05:40|329.92|327.52|330.04|327.64|330.04|327.64|329.92|327.52|0
1656335150000|2022-06-27 13:05:50|330.16|327.76|329.99|327.59|330.16|327.76|329.99|327.59|0
1656335160000|2022-06-27 13:06:00|330.04|327.64|330.28|327.88|330.4|328|330.04|327.64|0
1656335170000|2022-06-27 13:06:10|330.4|328|330.16|327.76|330.4|328|330.16|327.76|0
1656335180000|2022-06-27 13:06:20|330.04|327.64|330.28|327.88|330.28|327.88|329.92|327.52|0
1656335190000|2022-06-27 13:06:30|330.04|327.64|330.16|327.76|330.16|327.76|330.04|327.64|0
1656335200000|2022-06-27 13:06:40|330.04|327.64|329.92|327.52|330.04|327.64|329.8|327.4|0
1656335210000|2022-06-27 13:06:50|329.99|327.59|330.04|327.64|330.04|327.64|329.99|327.59|0
1656335220000|2022-06-27 13:07:00|329.92|327.52|329.92|327.52|329.92|327.52|329.92|327.52|0
1656335230000|2022-06-27 13:07:10|329.8|327.4|329.8|327.4|329.92|327.52|329.8|327.4|0
1656335240000|2022-06-27 13:07:20|329.92|327.52|329.92|327.52|329.92|327.52|329.92|327.52|0
1656335250000|2022-06-27 13:07:30|329.87|327.47|329.8|327.4|329.87|327.47|329.68|327.28|0
1656335260000|2022-06-27 13:07:40|329.92|327.52|329.8|327.4|329.92|327.52|329.8|327.4|0
1656335270000|2022-06-27 13:07:50|329.68|327.28|329.63|327.23|329.68|327.28|329.56|327.16|0
1656335280000|2022-06-27 13:08:00|329.8|327.4|329.8|327.4|329.92|327.52|329.8|327.4|0
1656335290000|2022-06-27 13:08:10|330.16|327.76|330.16|327.76|330.16|327.76|330.16|327.76|0
1656335300000|2022-06-27 13:08:20|330.28|327.88|330.28|327.88|330.28|327.88|330.28|327.88|0
1656335310000|2022-06-27 13:08:30|330.16|327.76|330.04|327.64|330.16|327.76|330.04|327.64|0
1656335320000|2022-06-27 13:08:40|329.92|327.52|329.92|327.52|329.92|327.52|329.92|327.52|0
1656335340000|2022-06-27 13:09:00|330.16|327.76|330.28|327.88|330.28|327.88|330.16|327.76|0
1656335350000|2022-06-27 13:09:10|330.4|328|330.4|328|330.4|328|330.4|328|0
1656335360000|2022-06-27 13:09:20|330.28|327.88|330.28|327.88|330.28|327.88|330.28|327.88|0
1656335370000|2022-06-27 13:09:30|330.16|327.76|330.16|327.76|330.16|327.76|330.16|327.76|0
1656335380000|2022-06-27 13:09:40|330.4|328|330.4|328|330.4|328|330.4|328|0
1656335390000|2022-06-27 13:09:50|330.28|327.88|330.52|328.12|330.52|328.12|330.28|327.88|0
1656335400000|2022-06-27 13:10:00|330.64|328.24|330.64|328.24|330.64|328.24|330.64|328.24|0
1656335420000|2022-06-27 13:10:20|330.7|328.3|330.76|328.36|330.76|328.36|330.7|328.3|0
1656335450000|2022-06-27 13:10:50|330.64|328.24|330.64|328.24|330.64|328.24|330.64|328.24|0
1656335460000|2022-06-27 13:11:00|330.76|328.36|330.7|328.3|330.76|328.36|330.64|328.24|0
1656335470000|2022-06-27 13:11:10|330.76|328.36|331.12|328.72|331.12|328.72|330.76|328.36|0
1656335480000|2022-06-27 13:11:20|330.88|328.48|331|328.6|331|328.6|330.76|328.36|0
1656335490000|2022-06-27 13:11:30|330.88|328.48|330.76|328.36|330.88|328.48|330.76|328.36|0
1656335500000|2022-06-27 13:11:40|330.88|328.48|330.76|328.36|330.88|328.48|330.76|328.36|0
1656335510000|2022-06-27 13:11:50|330.88|328.48|330.88|328.48|330.88|328.48|330.88|328.48|0
1656335520000|2022-06-27 13:12:00|331|328.6|330.88|328.48|331|328.6|330.88|328.48|0
1656335530000|2022-06-27 13:12:10|330.76|328.36|330.64|328.24|330.76|328.36|330.64|328.24|0
1656335540000|2022-06-27 13:12:20|330.88|328.48|330.7|328.3|330.88|328.48|330.7|328.3|0
1656335550000|2022-06-27 13:12:30|330.76|328.36|330.64|328.24|330.76|328.36|330.52|328.12|0
1656335560000|2022-06-27 13:12:40|330.76|328.36|330.76|328.36|330.76|328.36|330.76|328.36|0
1656335570000|2022-06-27 13:12:50|330.88|328.48|330.88|328.48|331|328.6|330.88|328.48|0
1656335580000|2022-06-27 13:13:00|330.76|328.36|330.52|328.12|330.76|328.36|330.52|328.12|0
1656335590000|2022-06-27 13:13:10|330.64|328.24|330.64|328.24|330.64|328.24|330.52|328.12|0
1656335600000|2022-06-27 13:13:20|330.52|328.12|330.64|328.24|330.64|328.24|330.52|328.12|0
1656335610000|2022-06-27 13:13:30|330.58|328.18|330.4|328|330.58|328.18|330.4|328|0
1656335620000|2022-06-27 13:13:40|330.52|328.12|330.58|328.18|330.58|328.18|330.52|328.12|0
1656335630000|2022-06-27 13:13:50|330.64|328.24|330.4|328|330.64|328.24|330.4|328|0
1656335640000|2022-06-27 13:14:00|330.52|328.12|330.28|327.88|330.52|328.12|330.16|327.76|0
1656335650000|2022-06-27 13:14:10|330.16|327.76|330.28|327.88|330.28|327.88|330.16|327.76|0
1656335660000|2022-06-27 13:14:20|330.22|327.82|330.16|327.76|330.28|327.88|330.16|327.76|0
1656335670000|2022-06-27 13:14:30|330.04|327.64|330.04|327.64|330.04|327.64|330.04|327.64|0
1656335680000|2022-06-27 13:14:40|329.92|327.52|329.44|327.04|329.92|327.52|329.44|327.04|0
1656335690000|2022-06-27 13:14:50|329.2|326.8|329.32|326.92|329.32|326.92|329.2|326.8|0
1656335700000|2022-06-27 13:15:00|329.2|326.8|329.2|326.8|329.2|326.8|329.2|326.8|0
1656335710000|2022-06-27 13:15:10|329.32|326.92|329.56|327.16|329.56|327.16|329.32|326.92|0
1656335720000|2022-06-27 13:15:20|329.44|327.04|329.68|327.28|329.68|327.28|329.44|327.04|0
1656335730000|2022-06-27 13:15:30|329.86|327.46|330.04|327.64|330.04|327.64|329.86|327.46|0
1656335740000|2022-06-27 13:15:40|329.98|327.58|330.22|327.82|330.22|327.82|329.98|327.58|0
1656335750000|2022-06-27 13:15:50|330.28|327.88|330.28|327.88|330.28|327.88|330.16|327.76|0
1656335760000|2022-06-27 13:16:00|330.4|328|330.16|327.76|330.4|328|330.16|327.76|0
1656335770000|2022-06-27 13:16:10|330.28|327.88|330.16|327.76|330.28|327.88|330.16|327.76|0
1656335780000|2022-06-27 13:16:20|330.28|327.88|330.28|327.88|330.28|327.88|330.28|327.88|0
1656335790000|2022-06-27 13:16:30|330.22|327.82|330.46|328.06|330.46|328.06|330.22|327.82|0
1656335800000|2022-06-27 13:16:40|330.4|328|330.04|327.64|330.4|328|330.04|327.64|0
1656335810000|2022-06-27 13:16:50|329.92|327.52|329.8|327.4|329.92|327.52|329.74|327.34|0
1656335820000|2022-06-27 13:17:00|329.56|327.16|329.08|326.68|329.56|327.16|329.08|326.68|0
1656335830000|2022-06-27 13:17:10|329.2|326.8|329.2|326.8|329.2|326.8|328.96|326.56|0
1656335840000|2022-06-27 13:17:20|329.08|326.68|329.14|326.74|329.2|326.8|329.08|326.68|0
1656335850000|2022-06-27 13:17:30|329.02|326.62|329.08|326.68|329.08|326.68|329.02|326.62|0
1656335860000|2022-06-27 13:17:40|329.2|326.8|329.44|327.04|329.44|327.04|329.2|326.8|0
1656335870000|2022-06-27 13:17:50|329.38|326.98|329.32|326.92|329.38|326.98|329.2|326.8|0
1656335880000|2022-06-27 13:18:00|329.44|327.04|329.44|327.04|329.44|327.04|329.44|327.04|0
1656335890000|2022-06-27 13:18:10|329.38|326.98|329.56|327.16|329.56|327.16|329.38|326.98|0
1656335900000|2022-06-27 13:18:20|329.44|327.04|329.44|327.04|329.44|327.04|329.38|326.98|0
1656335910000|2022-06-27 13:18:30|329.56|327.16|329.44|327.04|329.56|327.16|329.44|327.04|0
1656335920000|2022-06-27 13:18:40|329.32|326.92|329.2|326.8|329.32|326.92|329.2|326.8|0
1656335930000|2022-06-27 13:18:50|329.32|326.92|329.44|327.04|329.44|327.04|329.32|326.92|0
1656335940000|2022-06-27 13:19:00|329.32|326.92|329.44|327.04|329.44|327.04|329.32|326.92|0
1656335950000|2022-06-27 13:19:10|329.32|326.92|329.32|326.92|329.32|326.92|329.32|326.92|0
1656335970000|2022-06-27 13:19:30|329.44|327.04|329.44|327.04|329.44|327.04|329.44|327.04|0
1656335980000|2022-06-27 13:19:40|329.32|326.92|329.32|326.92|329.32|326.92|329.32|326.92|0
1656335990000|2022-06-27 13:19:50|329.56|327.16|329.56|327.16|329.56|327.16|329.56|327.16|0
1656336000000|2022-06-27 13:20:00|329.68|327.28|329.68|327.28|329.68|327.28|329.56|327.16|0
1656336010000|2022-06-27 13:20:10|329.56|327.16|329.8|327.4|329.8|327.4|329.56|327.16|0
1656336020000|2022-06-27 13:20:20|329.68|327.28|329.68|327.28|329.68|327.28|329.68|327.28|0
1656336030000|2022-06-27 13:20:30|329.56|327.16|329.44|327.04|329.56|327.16|329.44|327.04|0
1656336040000|2022-06-27 13:20:40|329.68|327.28|329.68|327.28|329.68|327.28|329.56|327.16|0
1656336050000|2022-06-27 13:20:50|329.56|327.16|329.56|327.16|329.56|327.16|329.56|327.16|0
1656336060000|2022-06-27 13:21:00|329.5|327.1|329.44|327.04|329.5|327.1|329.44|327.04|0
1656336070000|2022-06-27 13:21:10|329.56|327.16|329.44|327.04|329.56|327.16|329.44|327.04|0
1656336090000|2022-06-27 13:21:30|329.32|326.92|329.44|327.04|329.44|327.04|329.32|326.92|0
1656336110000|2022-06-27 13:21:50|329.32|326.92|329.2|326.8|329.32|326.92|329.2|326.8|0
1656336120000|2022-06-27 13:22:00|328.84|326.44|329.08|326.68|329.08|326.68|328.84|326.44|0
1656336130000|2022-06-27 13:22:10|328.84|326.44|329.08|326.68|329.08|326.68|328.84|326.44|0
1656336150000|2022-06-27 13:22:30|328.96|326.56|328.96|326.56|328.96|326.56|328.96|326.56|0
1656336160000|2022-06-27 13:22:40|328.84|326.44|328.84|326.44|328.84|326.44|328.84|326.44|0
1656336180000|2022-06-27 13:23:00|328.12|325.72|328.36|325.96|328.36|325.96|328.12|325.72|0
1656336190000|2022-06-27 13:23:10|328.24|325.84|328.36|325.96|328.48|326.08|328.24|325.84|0
1656336200000|2022-06-27 13:23:20|328.48|326.08|329.08|326.68|329.08|326.68|328.48|326.08|0
1656336210000|2022-06-27 13:23:30|329.44|327.04|329.44|327.04|329.44|327.04|329.32|326.92|0
1656336220000|2022-06-27 13:23:40|329.38|326.98|329.44|327.04|329.8|327.4|329.38|326.98|0
1656336230000|2022-06-27 13:23:50|329.32|326.92|328.96|326.56|329.32|326.92|328.96|326.56|0
1656336240000|2022-06-27 13:24:00|329.08|326.68|328.84|326.44|329.08|326.68|328.84|326.44|0
1656336250000|2022-06-27 13:24:10|328.6|326.2|328.36|325.96|328.6|326.2|328.24|325.84|0
1656336260000|2022-06-27 13:24:20|328.48|326.08|328.72|326.32|328.72|326.32|328.48|326.08|0
1656336270000|2022-06-27 13:24:30|328.84|326.44|328.72|326.32|328.84|326.44|328.72|326.32|0
1656336280000|2022-06-27 13:24:40|328.6|326.2|328.84|326.44|328.84|326.44|328.6|326.2|0
1656336290000|2022-06-27 13:24:50|328.96|326.56|328.96|326.56|329.08|326.68|328.96|326.56|0
1656336300000|2022-06-27 13:25:00|328.72|326.32|328.84|326.44|328.84|326.44|328.72|326.32|0
1656336310000|2022-06-27 13:25:10|328.72|326.32|328.72|326.32|328.72|326.32|328.6|326.2|0
1656336320000|2022-06-27 13:25:20|328.48|326.08|328.72|326.32|328.72|326.32|328.48|326.08|0
1656336330000|2022-06-27 13:25:30|328.66|326.26|328.9|326.5|328.9|326.5|328.66|326.26|0
1656336340000|2022-06-27 13:25:40|328.96|326.56|328.6|326.2|328.96|326.56|328.6|326.2|0
1656336350000|2022-06-27 13:25:50|328.72|326.32|328.72|326.32|328.72|326.32|328.66|326.26|0
1656336360000|2022-06-27 13:26:00|328.6|326.2|328.72|326.32|328.72|326.32|328.6|326.2|0
1656336370000|2022-06-27 13:26:10|328.78|326.38|328.6|326.2|328.78|326.38|328.6|326.2|0
1656336380000|2022-06-27 13:26:20|328.72|326.32|328.72|326.32|328.84|326.44|328.72|326.32|0
1656336390000|2022-06-27 13:26:30|328.6|326.2|328.6|326.2|328.6|326.2|328.6|326.2|0
1656336400000|2022-06-27 13:26:40|328.48|326.08|328.6|326.2|328.6|326.2|328.48|326.08|0
1656336410000|2022-06-27 13:26:50|328.54|326.14|328.6|326.2|328.72|326.32|328.54|326.14|0
1656336420000|2022-06-27 13:27:00|328.72|326.32|328.72|326.32|328.72|326.32|328.72|326.32|0
1656336430000|2022-06-27 13:27:10|328.84|326.44|328.84|326.44|329.08|326.68|328.84|326.44|0
1656336440000|2022-06-27 13:27:20|328.96|326.56|328.84|326.44|328.96|326.56|328.84|326.44|0
1656336450000|2022-06-27 13:27:30|328.72|326.32|328.6|326.2|328.72|326.32|328.6|326.2|0
1656336460000|2022-06-27 13:27:40|328.48|326.08|328.12|325.72|328.48|326.08|328.12|325.72|0
1656336470000|2022-06-27 13:27:50|328|325.6|328.12|325.72|328.12|325.72|328|325.6|0
1656336480000|2022-06-27 13:28:00|328.36|325.96|328.48|326.08|328.48|326.08|328.24|325.84|0
1656336490000|2022-06-27 13:28:10|328.36|325.96|328.36|325.96|328.36|325.96|328.24|325.84|0
1656336500000|2022-06-27 13:28:20|328.24|325.84|328.36|325.96|328.36|325.96|328.24|325.84|0
1656336520000|2022-06-27 13:28:40|328.3|325.9|328.24|325.84|328.3|325.9|328.24|325.84|0
1656336530000|2022-06-27 13:28:50|328.12|325.72|327.88|325.48|328.12|325.72|327.76|325.36|0
1656336540000|2022-06-27 13:29:00|327.52|325.12|327.64|325.24|327.76|325.36|327.52|325.12|0
1656336550000|2022-06-27 13:29:10|327.76|325.36|328|325.6|328.12|325.72|327.76|325.36|0
1656336560000|2022-06-27 13:29:20|327.94|325.54|328.12|325.72|328.12|325.72|327.76|325.36|0
1656336570000|2022-06-27 13:29:30|327.88|325.48|327.88|325.48|328|325.6|327.88|325.48|0
1656336580000|2022-06-27 13:29:40|327.76|325.36|327.64|325.24|327.76|325.36|327.52|325.12|0
1656336590000|2022-06-27 13:29:50|327.76|325.36|327.64|325.24|327.76|325.36|327.64|325.24|0
1656336600000|2022-06-27 13:30:00|328.12|325.72|327.7|325.3|328.12|325.72|327.7|325.3|0
1656336610000|2022-06-27 13:30:10|327.4|325|328.84|326.44|328.84|326.44|327.4|325|0
1656336620000|2022-06-27 13:30:20|329.31|326.91|328.12|325.72|329.31|326.91|328.12|325.72|0
1656336630000|2022-06-27 13:30:30|327.76|325.36|327.58|325.18|328|325.6|327.58|325.18|0
1656336640000|2022-06-27 13:30:40|327.52|325.12|326.93|324.53|327.52|325.12|326.93|324.53|0
1656336650000|2022-06-27 13:30:50|326.69|324.29|327.64|325.24|327.64|325.24|326.69|324.29|0
1656336660000|2022-06-27 13:31:00|327.76|325.36|327.64|325.24|328|325.6|327.64|325.24|0
1656336670000|2022-06-27 13:31:10|327.7|325.3|327.88|325.48|327.88|325.48|327.16|324.76|0
1656336680000|2022-06-27 13:31:20|328.12|325.72|329.67|327.27|329.67|327.27|328.12|325.72|0
1656336690000|2022-06-27 13:31:30|330.03|327.63|331.11|328.71|331.11|328.71|330.03|327.63|0
1656336700000|2022-06-27 13:31:40|330.87|328.47|330.51|328.11|330.87|328.47|330.51|328.11|0
1656336710000|2022-06-27 13:31:50|330.63|328.23|330.87|328.47|330.87|328.47|330.15|327.75|0
1656336720000|2022-06-27 13:32:00|330.94|328.54|330.99|328.59|331.23|328.83|330.63|328.23|0
1656336730000|2022-06-27 13:32:10|331.47|329.07|332.08|329.68|332.2|329.8|331.47|329.07|0
1656336740000|2022-06-27 13:32:20|330.87|328.47|331.47|329.07|331.71|329.31|330.87|328.47|0
1656336750000|2022-06-27 13:32:30|332.2|329.8|331.35|328.95|332.2|329.8|331.35|328.95|0
1656336760000|2022-06-27 13:32:40|331.59|329.19|332.32|329.92|332.32|329.92|331.59|329.19|0
1656336770000|2022-06-27 13:32:50|332.2|329.8|332.32|329.92|332.44|330.04|332.08|329.68|0
1656336780000|2022-06-27 13:33:00|332.56|330.16|331.95|329.55|332.56|330.16|331.95|329.55|0
1656336790000|2022-06-27 13:33:10|332.2|329.8|332.8|330.4|332.8|330.4|332.2|329.8|0
1656336800000|2022-06-27 13:33:20|332.32|329.92|333.52|331.12|333.52|331.12|332.32|329.92|0
1656336810000|2022-06-27 13:33:30|332.56|330.16|332.32|329.92|332.68|330.28|332.32|329.92|0
1656336820000|2022-06-27 13:33:40|332.56|330.16|333.28|330.88|333.4|331|332.56|330.16|0
1656336830000|2022-06-27 13:33:50|333.04|330.64|333.28|330.88|333.4|331|333.04|330.64|0
1656336840000|2022-06-27 13:34:00|334.73|332.33|335.34|332.94|335.34|332.94|334.73|332.33|0
1656336850000|2022-06-27 13:34:10|335.46|333.06|335.1|332.7|335.46|333.06|334.97|332.57|0
1656336860000|2022-06-27 13:34:20|334.49|332.09|335.7|333.3|335.7|333.3|334.49|332.09|0
1656336870000|2022-06-27 13:34:30|336.19|333.79|335.82|333.42|336.43|334.03|335.82|333.42|0
1656336880000|2022-06-27 13:34:40|335.95|333.55|336.07|333.67|336.31|333.91|335.95|333.55|0
1656336890000|2022-06-27 13:34:50|336.55|334.15|336.13|333.73|336.55|334.15|336.13|333.73|0
1656336900000|2022-06-27 13:35:00|336.92|334.52|337.28|334.88|337.53|335.13|336.92|334.52|0
1656336910000|2022-06-27 13:35:10|337.53|335.13|337.53|335.13|337.53|335.13|336.8|334.4|0
1656336920000|2022-06-27 13:35:20|337.41|335.01|336.55|334.15|337.41|335.01|336.55|334.15|0
1656336930000|2022-06-27 13:35:30|336.31|333.91|336.19|333.79|336.8|334.4|336.19|333.79|0
1656336940000|2022-06-27 13:35:40|336.07|333.67|336.19|333.79|336.43|334.03|336.07|333.67|0
1656336950000|2022-06-27 13:35:50|336.31|333.91|336.67|334.27|336.67|334.27|336.31|333.91|0
1656336960000|2022-06-27 13:36:00|337.04|334.64|337.77|335.37|337.77|335.37|337.04|334.64|0
1656336970000|2022-06-27 13:36:10|337.4|335|337.65|335.25|337.89|335.49|337.4|335|0
1656336980000|2022-06-27 13:36:20|337.89|335.49|338.38|335.98|338.38|335.98|337.89|335.49|0
1656336990000|2022-06-27 13:36:30|338.26|335.86|338.62|336.22|338.62|336.22|338.26|335.86|0
1656337000000|2022-06-27 13:36:40|339.11|336.71|338.87|336.47|339.11|336.71|338.87|336.47|0
1656337010000|2022-06-27 13:36:50|338.62|336.22|339.24|336.84|339.24|336.84|338.62|336.22|0
1656337020000|2022-06-27 13:37:00|339.6|337.2|339.11|336.71|339.6|337.2|339.11|336.71|0
1656337030000|2022-06-27 13:37:10|339.36|336.96|339.73|337.33|339.73|337.33|339.11|336.71|0
1656337040000|2022-06-27 13:37:20|339.48|337.08|339.6|337.2|339.6|337.2|339.48|337.08|0
1656337050000|2022-06-27 13:37:30|339.36|336.96|339.24|336.84|339.36|336.96|339.24|336.84|0
1656337060000|2022-06-27 13:37:40|339.36|336.96|338.99|336.59|339.36|336.96|338.99|336.59|0
1656337070000|2022-06-27 13:37:50|338.75|336.35|338.75|336.35|338.75|336.35|338.75|336.35|0
1656337080000|2022-06-27 13:38:00|338.38|335.98|338.38|335.98|338.5|336.1|338.38|335.98|0
1656337090000|2022-06-27 13:38:10|338.5|336.1|338.87|336.47|339.24|336.84|338.5|336.1|0
1656337100000|2022-06-27 13:38:20|338.99|336.59|338.87|336.47|339.24|336.84|338.87|336.47|0
1656337110000|2022-06-27 13:38:30|339.11|336.71|338.75|336.35|339.11|336.71|338.75|336.35|0
1656337120000|2022-06-27 13:38:40|338.5|336.1|338.38|335.98|338.5|336.1|338.38|335.98|0
1656337130000|2022-06-27 13:38:50|337.65|335.25|337.16|334.76|337.65|335.25|337.16|334.76|0
1656337140000|2022-06-27 13:39:00|337.28|334.88|336.31|333.91|337.28|334.88|336.31|333.91|0
1656337150000|2022-06-27 13:39:10|336.67|334.27|336.55|334.15|336.67|334.27|336.55|334.15|0
1656337160000|2022-06-27 13:39:20|336.67|334.27|336.67|334.27|337.04|334.64|336.67|334.27|0
1656337170000|2022-06-27 13:39:30|334.99|332.59|334.86|332.46|334.99|332.59|334.74|332.34|0
1656337180000|2022-06-27 13:39:40|334.5|332.1|334.01|331.61|334.5|332.1|333.89|331.49|0
1656337190000|2022-06-27 13:39:50|334.13|331.73|334.26|331.86|334.26|331.86|333.89|331.49|0
1656337200000|2022-06-27 13:40:00|334.5|332.1|334.86|332.46|334.86|332.46|334.5|332.1|0
1656337210000|2022-06-27 13:40:10|334.5|332.1|334.86|332.46|334.86|332.46|334.5|332.1|0
1656337220000|2022-06-27 13:40:20|334.99|332.59|334.5|332.1|334.99|332.59|334.5|332.1|0
1656337230000|2022-06-27 13:40:30|334.62|332.22|334.5|332.1|334.62|332.22|334.5|332.1|0
1656337240000|2022-06-27 13:40:40|334.62|332.22|334.99|332.59|334.99|332.59|334.62|332.22|0
1656337250000|2022-06-27 13:40:50|335.35|332.95|335.11|332.71|335.35|332.95|335.11|332.71|0
1656337260000|2022-06-27 13:41:00|334.86|332.46|335.35|332.95|335.35|332.95|334.62|332.22|0
1656337270000|2022-06-27 13:41:10|336.2|333.8|337.18|334.78|337.18|334.78|336.2|333.8|0
1656337280000|2022-06-27 13:41:20|337.06|334.66|337.06|334.66|337.42|335.02|336.81|334.41|0
1656337290000|2022-06-27 13:41:30|337.24|334.84|337.3|334.9|337.3|334.9|336.94|334.54|0
1656337300000|2022-06-27 13:41:40|337.67|335.27|337.42|335.02|337.91|335.51|337.18|334.78|0
1656337310000|2022-06-27 13:41:50|337.49|335.09|338.53|336.13|338.53|336.13|337.49|335.09|0
1656337320000|2022-06-27 13:42:00|338.65|336.25|338.4|336|338.65|336.25|338.28|335.88|0
1656337330000|2022-06-27 13:42:10|338.28|335.88|338.89|336.49|338.89|336.49|338.28|335.88|0
1656337340000|2022-06-27 13:42:20|338.77|336.37|338.65|336.25|338.89|336.49|338.59|336.19|0
1656337350000|2022-06-27 13:42:30|337.79|335.39|337.06|334.66|337.79|335.39|337.06|334.66|0
1656337360000|2022-06-27 13:42:40|336.94|334.54|337.67|335.27|337.67|335.27|336.94|334.54|0
1656337370000|2022-06-27 13:42:50|337.79|335.39|338.53|336.13|338.53|336.13|337.79|335.39|0
1656337380000|2022-06-27 13:43:00|338.65|336.25|338.53|336.13|338.65|336.25|338.28|335.88|0
1656337390000|2022-06-27 13:43:10|338.89|336.49|339.26|336.86|339.26|336.86|338.89|336.49|0
1656337400000|2022-06-27 13:43:20|338.89|336.49|338.65|336.25|339.08|336.68|338.65|336.25|0
1656337410000|2022-06-27 13:43:30|339.02|336.62|339.02|336.62|339.02|336.62|339.02|336.62|0
1656337420000|2022-06-27 13:43:40|339.14|336.74|339.33|336.93|339.33|336.93|339.14|336.74|0
1656337430000|2022-06-27 13:43:50|339.63|337.23|339.39|336.99|339.63|337.23|339.39|336.99|0
1656337440000|2022-06-27 13:44:00|339.14|336.74|339.26|336.86|339.39|336.99|338.77|336.37|0
1656337450000|2022-06-27 13:44:10|339.39|336.99|339.39|336.99|339.39|336.99|339.26|336.86|0
1656337460000|2022-06-27 13:44:20|339.02|336.62|339.26|336.86|339.63|337.23|339.02|336.62|0
1656337470000|2022-06-27 13:44:30|339.02|336.62|339.14|336.74|339.14|336.74|338.65|336.25|0
1656337480000|2022-06-27 13:44:40|339.33|336.93|339.14|336.74|339.51|337.11|339.14|336.74|0
1656337490000|2022-06-27 13:44:50|338.89|336.49|338.71|336.31|338.89|336.49|338.4|336|0
1656337500000|2022-06-27 13:45:00|339.02|336.62|339.26|336.86|339.26|336.86|338.77|336.37|0
1656337510000|2022-06-27 13:45:10|339.51|337.11|340.12|337.72|340.12|337.72|339.51|337.11|0
1656337520000|2022-06-27 13:45:20|339.88|337.48|340.12|337.72|340.12|337.72|339.69|337.29|0
1656337530000|2022-06-27 13:45:30|340.37|337.97|340.19|337.79|340.37|337.97|340.19|337.79|0
1656337540000|2022-06-27 13:45:40|339.69|337.29|339.38|336.98|339.88|337.48|339.38|336.98|0
1656337550000|2022-06-27 13:45:50|338.89|336.49|338.12|335.72|338.89|336.49|338|335.6|0
1656337560000|2022-06-27 13:46:00|340.2|337.8|339.83|337.43|340.2|337.8|339.83|337.43|0
1656337570000|2022-06-27 13:46:10|340.2|337.8|340.44|338.04|340.44|338.04|340.2|337.8|0
1656337580000|2022-06-27 13:46:20|339.95|337.55|340.2|337.8|340.2|337.8|339.95|337.55|0
1656337590000|2022-06-27 13:46:30|340.44|338.04|340.32|337.92|340.44|338.04|340.32|337.92|0
1656337600000|2022-06-27 13:46:40|340.2|337.8|340.56|338.16|340.56|338.16|340.2|337.8|0
1656337610000|2022-06-27 13:46:50|340.32|337.92|341.3|338.9|341.3|338.9|340.32|337.92|0
1656337620000|2022-06-27 13:47:00|341.8|339.4|341.3|338.9|341.8|339.4|341.3|338.9|0
1656337630000|2022-06-27 13:47:10|340.81|338.41|341.61|339.21|341.8|339.4|340.81|338.41|0
1656337640000|2022-06-27 13:47:20|341.8|339.4|341.55|339.15|341.8|339.4|341.43|339.03|0
1656337650000|2022-06-27 13:47:30|341.8|339.4|341.43|339.03|341.8|339.4|341.43|339.03|0
1656337660000|2022-06-27 13:47:40|341.18|338.78|341.67|339.27|341.67|339.27|341.18|338.78|0
1656337670000|2022-06-27 13:47:50|341.55|339.15|341.98|339.58|341.98|339.58|341.55|339.15|0
1656337680000|2022-06-27 13:48:00|341.92|339.52|341.06|338.66|341.92|339.52|341.06|338.66|0
1656337690000|2022-06-27 13:48:10|340.81|338.41|342.04|339.64|342.04|339.64|340.81|338.41|0
1656337700000|2022-06-27 13:48:20|341.92|339.52|342.41|340.01|342.41|340.01|341.92|339.52|0
1656337710000|2022-06-27 13:48:30|342.54|340.14|342.91|340.51|342.91|340.51|342.54|340.14|0
1656337720000|2022-06-27 13:48:40|343.15|340.75|343.52|341.12|343.65|341.25|343.15|340.75|0
1656337730000|2022-06-27 13:48:50|343.4|341|344.14|341.74|344.14|341.74|343.4|341|0
1656337740000|2022-06-27 13:49:00|343.9|341.5|343.9|341.5|343.9|341.5|343.52|341.12|0
1656337750000|2022-06-27 13:49:10|343.77|341.37|344.14|341.74|344.14|341.74|343.65|341.25|0
1656337760000|2022-06-27 13:49:20|343.4|341|343.65|341.25|343.65|341.25|343.4|341|0
1656337770000|2022-06-27 13:49:30|343.4|341|342.78|340.38|343.4|341|342.78|340.38|0
1656337780000|2022-06-27 13:49:40|342.66|340.26|341.92|339.52|342.78|340.38|341.92|339.52|0
1656337790000|2022-06-27 13:49:50|342.41|340.01|342.29|339.89|342.41|340.01|342.29|339.89|0
1656337800000|2022-06-27 13:50:00|342.54|340.14|343.03|340.63|343.28|340.88|342.54|340.14|0
1656337810000|2022-06-27 13:50:10|342.91|340.51|342.53|340.13|342.91|340.51|342.41|340.01|0
1656337820000|2022-06-27 13:50:20|342.29|339.89|341.79|339.39|342.29|339.89|341.67|339.27|0
1656337830000|2022-06-27 13:50:30|341.92|339.52|342.04|339.64|342.04|339.64|341.92|339.52|0
1656337840000|2022-06-27 13:50:40|341.79|339.39|341.67|339.27|341.79|339.39|341.55|339.15|0
1656337850000|2022-06-27 13:50:50|341.42|339.02|341.55|339.15|341.55|339.15|341.3|338.9|0
1656337860000|2022-06-27 13:51:00|341.67|339.27|341.55|339.15|342.04|339.64|341.55|339.15|0
1656337870000|2022-06-27 13:51:10|341.42|339.02|341.67|339.27|341.67|339.27|341.42|339.02|0
1656337880000|2022-06-27 13:51:20|341.79|339.39|341.92|339.52|341.92|339.52|341.67|339.27|0
1656337890000|2022-06-27 13:51:30|342.1|339.7|341.92|339.52|342.1|339.7|341.79|339.39|0
1656337900000|2022-06-27 13:51:40|342.04|339.64|342.16|339.76|342.29|339.89|342.04|339.64|0
1656337910000|2022-06-27 13:51:50|342.29|339.89|341.92|339.52|342.29|339.89|341.92|339.52|0
1656337920000|2022-06-27 13:52:00|341.79|339.39|341.3|338.9|341.79|339.39|341.3|338.9|0
1656337930000|2022-06-27 13:52:10|341.18|338.78|340.81|338.41|341.18|338.78|340.81|338.41|0
1656337940000|2022-06-27 13:52:20|340.56|338.16|340.69|338.29|340.69|338.29|340.44|338.04|0
1656337950000|2022-06-27 13:52:30|340.81|338.41|340.93|338.53|340.93|338.53|340.56|338.16|0
1656337960000|2022-06-27 13:52:40|340.69|338.29|340.69|338.29|341.05|338.65|340.69|338.29|0
1656337970000|2022-06-27 13:52:50|340.56|338.16|339.1|336.7|340.56|338.16|339.1|336.7|0
1656337980000|2022-06-27 13:53:00|339.23|336.83|338.24|335.84|339.23|336.83|338.24|335.84|0
1656337990000|2022-06-27 13:53:10|338.61|336.21|338.86|336.46|338.86|336.46|338.61|336.21|0
1656338000000|2022-06-27 13:53:20|338.74|336.34|338.86|336.46|338.86|336.46|338.74|336.34|0
1656338010000|2022-06-27 13:53:30|338.12|335.72|337.75|335.35|338.12|335.72|337.75|335.35|0
1656338020000|2022-06-27 13:53:40|337.51|335.11|337.39|334.99|337.75|335.35|337.39|334.99|0
1656338030000|2022-06-27 13:53:50|337.51|335.11|337.14|334.74|337.63|335.23|337.14|334.74|0
1656338040000|2022-06-27 13:54:00|336.65|334.25|336.77|334.37|336.77|334.37|336.65|334.25|0
1656338050000|2022-06-27 13:54:10|337.14|334.74|336.9|334.5|337.14|334.74|336.9|334.5|0
1656338060000|2022-06-27 13:54:20|337.26|334.86|336.65|334.25|337.26|334.86|336.65|334.25|0
1656338070000|2022-06-27 13:54:30|336.41|334.01|336.41|334.01|336.53|334.13|336.28|333.88|0
1656338080000|2022-06-27 13:54:40|336.53|334.13|336.89|334.49|336.89|334.49|336.53|334.13|0
1656338090000|2022-06-27 13:54:50|337.02|334.62|336.53|334.13|337.02|334.62|336.53|334.13|0
1656338100000|2022-06-27 13:55:00|336.89|334.49|337.26|334.86|337.26|334.86|336.89|334.49|0
1656338110000|2022-06-27 13:55:10|336.77|334.37|337.26|334.86|337.38|334.98|336.77|334.37|0
1656338120000|2022-06-27 13:55:20|337.02|334.62|337.26|334.86|337.26|334.86|336.77|334.37|0
1656338130000|2022-06-27 13:55:30|337.14|334.74|337.63|335.23|337.63|335.23|337.14|334.74|0
1656338140000|2022-06-27 13:55:40|337.75|335.35|338.49|336.09|338.49|336.09|337.75|335.35|0
1656338150000|2022-06-27 13:55:50|338.61|336.21|338.73|336.33|338.86|336.46|338.61|336.21|0
1656338160000|2022-06-27 13:56:00|338.86|336.46|338.37|335.97|338.98|336.58|338.37|335.97|0
1656338170000|2022-06-27 13:56:10|338.98|336.58|339.47|337.07|339.47|337.07|338.61|336.21|0
1656338180000|2022-06-27 13:56:20|338.86|336.46|338.12|335.72|338.86|336.46|338.12|335.72|0
1656338190000|2022-06-27 13:56:30|338.37|335.97|337.75|335.35|338.37|335.97|337.75|335.35|0
1656338200000|2022-06-27 13:56:40|337.87|335.47|337.38|334.98|337.87|335.47|337.38|334.98|0
1656338210000|2022-06-27 13:56:50|337.63|335.23|337.87|335.47|338.24|335.84|337.63|335.23|0
1656338220000|2022-06-27 13:57:00|337.63|335.23|337.87|335.47|338.24|335.84|337.63|335.23|0
1656338230000|2022-06-27 13:57:10|338.37|335.97|338.49|336.09|338.49|336.09|338.24|335.84|0
1656338240000|2022-06-27 13:57:20|338.98|336.58|339.23|336.83|339.23|336.83|338.98|336.58|0
1656338250000|2022-06-27 13:57:30|339.35|336.95|338.12|335.72|339.35|336.95|338.12|335.72|0
1656338260000|2022-06-27 13:57:40|338.37|335.97|338.43|336.03|338.61|336.21|338.37|335.97|0
1656338270000|2022-06-27 13:57:50|338.61|336.21|338.37|335.97|338.61|336.21|337.87|335.47|0
1656338280000|2022-06-27 13:58:00|338.49|336.09|338.49|336.09|338.49|336.09|338.37|335.97|0
1656338290000|2022-06-27 13:58:10|338.98|336.58|339.23|336.83|339.35|336.95|338.98|336.58|0
1656338300000|2022-06-27 13:58:20|339.1|336.7|338.98|336.58|339.1|336.7|338.98|336.58|0
1656338310000|2022-06-27 13:58:30|338.86|336.46|338.61|336.21|338.92|336.52|338.49|336.09|0
1656338320000|2022-06-27 13:58:40|338.73|336.33|339.1|336.7|339.1|336.7|338.73|336.33|0
1656338330000|2022-06-27 13:58:50|339.35|336.95|339.47|337.07|339.47|337.07|339.35|336.95|0
1656338340000|2022-06-27 13:59:00|339.35|336.95|340.21|337.81|340.21|337.81|339.35|336.95|0
1656338350000|2022-06-27 13:59:10|340.58|338.18|340.7|338.3|340.7|338.3|340.58|338.18|0
1656338360000|2022-06-27 13:59:20|340.83|338.43|340.33|337.93|340.83|338.43|340.33|337.93|0
1656338370000|2022-06-27 13:59:30|340.46|338.06|340.46|338.06|340.7|338.3|340.46|338.06|0
1656338380000|2022-06-27 13:59:40|340.33|337.93|340.33|337.93|340.46|338.06|340.33|337.93|0
1656338390000|2022-06-27 13:59:50|340.7|338.3|340.09|337.69|340.7|338.3|340.09|337.69|0
1656338400000|2022-06-27 14:00:00|340.15|337.75|337.32|334.92|340.15|337.75|337.32|334.92|0
1656338410000|2022-06-27 14:00:10|337.14|334.74|337.14|334.74|337.75|335.35|337.02|334.62|0
1656338420000|2022-06-27 14:00:20|338|335.6|337.51|335.11|338|335.6|337.38|334.98|0
1656338430000|2022-06-27 14:00:30|338.12|335.72|337.2|334.8|338.12|335.72|337.2|334.8|0
1656338440000|2022-06-27 14:00:40|337.63|335.23|337.75|335.35|337.94|335.54|337.57|335.17|0
1656338450000|2022-06-27 14:00:50|338.12|335.72|337.26|334.86|338.12|335.72|337.26|334.86|0
1656338460000|2022-06-27 14:01:00|337.01|334.61|337.63|335.23|337.63|335.23|336.47|334.07|0
1656338470000|2022-06-27 14:01:10|337.26|334.86|337.63|335.23|337.75|335.35|337.26|334.86|0
1656338480000|2022-06-27 14:01:20|337.38|334.98|338.49|336.09|338.49|336.09|337.38|334.98|0
1656338490000|2022-06-27 14:01:30|338|335.6|338.12|335.72|338.12|335.72|337.63|335.23|0
1656338500000|2022-06-27 14:01:40|338.49|336.09|338.98|336.58|338.98|336.58|338.49|336.09|0
1656338510000|2022-06-27 14:01:50|338.86|336.46|338.86|336.46|338.98|336.58|338.61|336.21|0
1656338520000|2022-06-27 14:02:00|338.73|336.33|338.49|336.09|338.98|336.58|338.49|336.09|0
1656338530000|2022-06-27 14:02:10|338.12|335.72|337.87|335.47|338.36|335.96|337.63|335.23|0
1656338540000|2022-06-27 14:02:20|338.36|335.96|337.5|335.1|338.36|335.96|337.5|335.1|0
1656338550000|2022-06-27 14:02:30|336.89|334.49|335.91|333.51|336.89|334.49|335.91|333.51|0
1656338560000|2022-06-27 14:02:40|335.79|333.39|335.67|333.27|335.79|333.39|335.55|333.15|0
1656338570000|2022-06-27 14:02:50|335.91|333.51|335.3|332.9|335.91|333.51|335.3|332.9|0
1656338580000|2022-06-27 14:03:00|335.42|333.02|336.04|333.64|336.04|333.64|335.42|333.02|0
1656338590000|2022-06-27 14:03:10|336.16|333.76|335.67|333.27|336.16|333.76|335.67|333.27|0
1656338600000|2022-06-27 14:03:20|336.04|333.64|335.67|333.27|336.04|333.64|335.55|333.15|0
1656338610000|2022-06-27 14:03:30|335.91|333.51|334.57|332.17|335.91|333.51|334.57|332.17|0
1656338620000|2022-06-27 14:03:40|334.45|332.05|333.23|330.83|334.45|332.05|333.23|330.83|0
1656338630000|2022-06-27 14:03:50|333.72|331.32|333.23|330.83|333.72|331.32|332.63|330.23|0
1656338640000|2022-06-27 14:04:00|332.87|330.47|332.99|330.59|332.99|330.59|332.75|330.35|0
1656338650000|2022-06-27 14:04:10|332.87|330.47|332.5|330.1|332.87|330.47|332.5|330.1|0
1656338660000|2022-06-27 14:04:20|332.63|330.23|332.14|329.74|332.63|330.23|332.08|329.68|0
1656338670000|2022-06-27 14:04:30|331.9|329.5|332.02|329.62|332.02|329.62|331.54|329.14|0
1656338680000|2022-06-27 14:04:40|331.66|329.26|331.9|329.5|331.9|329.5|331.66|329.26|0
1656338690000|2022-06-27 14:04:50|332.02|329.62|332.5|330.1|332.5|330.1|332.02|329.62|0
1656338700000|2022-06-27 14:05:00|332.14|329.74|331.9|329.5|332.26|329.86|331.9|329.5|0
1656338710000|2022-06-27 14:05:10|332.38|329.98|332.5|330.1|332.75|330.35|332.38|329.98|0
1656338720000|2022-06-27 14:05:20|332.87|330.47|332.87|330.47|332.99|330.59|332.81|330.41|0
1656338730000|2022-06-27 14:05:30|332.99|330.59|332.87|330.47|332.99|330.59|332.87|330.47|0
1656338740000|2022-06-27 14:05:40|332.99|330.59|332.99|330.59|333.11|330.71|332.99|330.59|0
1656338750000|2022-06-27 14:05:50|333.11|330.71|333.72|331.32|333.72|331.32|333.11|330.71|0
1656338760000|2022-06-27 14:06:00|334.08|331.68|334.02|331.62|334.08|331.68|333.72|331.32|0
1656338770000|2022-06-27 14:06:10|334.2|331.8|334.08|331.68|334.45|332.05|334.08|331.68|0
1656338780000|2022-06-27 14:06:20|334.45|332.05|334.45|332.05|334.45|332.05|334.2|331.8|0
1656338790000|2022-06-27 14:06:30|334.57|332.17|334.45|332.05|334.57|332.17|334.45|332.05|0
1656338800000|2022-06-27 14:06:40|334.33|331.93|333.84|331.44|334.33|331.93|333.84|331.44|0
1656338810000|2022-06-27 14:06:50|334.83|332.43|334.22|331.82|334.83|332.43|333.86|331.46|0
1656338820000|2022-06-27 14:07:00|334.1|331.7|334.46|332.06|334.46|332.06|334.1|331.7|0
1656338830000|2022-06-27 14:07:10|334.59|332.19|333.98|331.58|334.59|332.19|333.86|331.46|0
1656338840000|2022-06-27 14:07:20|334.65|332.25|334.59|332.19|335.32|332.92|334.59|332.19|0
1656338850000|2022-06-27 14:07:30|334.46|332.06|334.83|332.43|334.95|332.55|334.46|332.06|0
1656338860000|2022-06-27 14:07:40|335.07|332.67|334.83|332.43|335.32|332.92|334.83|332.43|0
1656338870000|2022-06-27 14:07:50|334.95|332.55|334.95|332.55|334.95|332.55|334.95|332.55|0
1656338880000|2022-06-27 14:08:00|335.2|332.8|335.2|332.8|335.38|332.98|335.2|332.8|0
1656338890000|2022-06-27 14:08:10|335.69|333.29|336.66|334.26|336.66|334.26|335.69|333.29|0
1656338900000|2022-06-27 14:08:20|336.91|334.51|337.15|334.75|337.15|334.75|336.79|334.39|0
1656338910000|2022-06-27 14:08:30|337.28|334.88|336.79|334.39|337.28|334.88|336.79|334.39|0
1656338920000|2022-06-27 14:08:40|336.91|334.51|336.91|334.51|336.91|334.51|336.91|334.51|0
1656338930000|2022-06-27 14:08:50|336.79|334.39|336.91|334.51|337.28|334.88|336.79|334.39|0
1656338940000|2022-06-27 14:09:00|336.79|334.39|336.66|334.26|336.79|334.39|336.54|334.14|0
1656338950000|2022-06-27 14:09:10|337.4|335|337.89|335.49|337.89|335.49|337.4|335|0
1656338960000|2022-06-27 14:09:20|338.01|335.61|337.28|334.88|338.01|335.61|337.28|334.88|0
1656338970000|2022-06-27 14:09:30|336.91|334.51|336.66|334.26|336.91|334.51|336.66|334.26|0
1656338980000|2022-06-27 14:09:40|336.54|334.14|336.66|334.26|336.66|334.26|336.42|334.02|0
1656338990000|2022-06-27 14:09:50|336.3|333.9|336.3|333.9|336.3|333.9|336.17|333.77|0
1656339000000|2022-06-27 14:10:00|336.05|333.65|335.56|333.16|336.05|333.65|335.56|333.16|0
1656339010000|2022-06-27 14:10:10|335.44|333.04|335.81|333.41|336.05|333.65|335.44|333.04|0
1656339020000|2022-06-27 14:10:20|336.17|333.77|336.33|333.93|336.33|333.93|335.84|333.44|0
1656339030000|2022-06-27 14:10:30|336.58|334.18|337.19|334.79|337.31|334.91|336.58|334.18|0
1656339040000|2022-06-27 14:10:40|336.58|334.18|336.7|334.3|336.82|334.42|336.58|334.18|0
1656339050000|2022-06-27 14:10:50|337.19|334.79|337.44|335.04|337.44|335.04|337.19|334.79|0
1656339060000|2022-06-27 14:11:00|336.95|334.55|338.67|336.27|338.67|336.27|336.95|334.55|0
1656339070000|2022-06-27 14:11:10|338.54|336.14|338.79|336.39|338.79|336.39|338.3|335.9|0
1656339080000|2022-06-27 14:11:20|338.54|336.14|338.79|336.39|338.91|336.51|338.54|336.14|0
1656339090000|2022-06-27 14:11:30|338.05|335.65|338.05|335.65|338.3|335.9|337.93|335.53|0
1656339100000|2022-06-27 14:11:40|337.81|335.41|337.68|335.28|337.93|335.53|337.68|335.28|0
1656339110000|2022-06-27 14:11:50|337.93|335.53|338.05|335.65|338.05|335.65|337.81|335.41|0
1656339120000|2022-06-27 14:12:00|337.99|335.59|337.07|334.67|337.99|335.59|337.07|334.67|0
1656339130000|2022-06-27 14:12:10|336.94|334.54|336.7|334.3|336.94|334.54|336.7|334.3|0
1656339140000|2022-06-27 14:12:20|337.07|334.67|336.82|334.42|337.07|334.67|336.64|334.24|0
1656339150000|2022-06-27 14:12:30|336.58|334.18|337.44|335.04|337.44|335.04|336.58|334.18|0
1656339160000|2022-06-27 14:12:40|337.56|335.16|338.3|335.9|338.3|335.9|337.56|335.16|0
1656339170000|2022-06-27 14:12:50|338.42|336.02|337.8|335.4|338.42|336.02|337.8|335.4|0
1656339180000|2022-06-27 14:13:00|337.93|335.53|337.56|335.16|337.93|335.53|337.31|334.91|0
1656339190000|2022-06-27 14:13:10|337.19|334.79|336.82|334.42|337.31|334.91|336.82|334.42|0
1656339200000|2022-06-27 14:13:20|336.7|334.3|336.27|333.87|336.7|334.3|336.27|333.87|0
1656339210000|2022-06-27 14:13:30|336.33|333.93|336.58|334.18|336.7|334.3|336.33|333.93|0
1656339220000|2022-06-27 14:13:40|336.94|334.54|337.56|335.16|337.56|335.16|336.94|334.54|0
1656339230000|2022-06-27 14:13:50|337.44|335.04|337.19|334.79|337.68|335.28|337.19|334.79|0
1656339240000|2022-06-27 14:14:00|338.17|335.77|338.42|336.02|338.42|336.02|338.05|335.65|0
1656339250000|2022-06-27 14:14:10|338.54|336.14|338.42|336.02|338.54|336.14|338.05|335.65|0
1656339260000|2022-06-27 14:14:20|338.3|335.9|337.68|335.28|338.42|336.02|337.68|335.28|0
1656339270000|2022-06-27 14:14:30|337.44|335.04|337.44|335.04|337.5|335.1|337.44|335.04|0
1656339280000|2022-06-27 14:14:40|337.31|334.91|337.31|334.91|337.31|334.91|337.19|334.79|0
1656339290000|2022-06-27 14:14:50|337.56|335.16|337.01|334.61|337.56|335.16|337.01|334.61|0
1656339300000|2022-06-27 14:15:00|337.19|334.79|337.56|335.16|337.56|335.16|336.94|334.54|0
1656339310000|2022-06-27 14:15:10|337.93|335.53|337.8|335.4|338.17|335.77|337.68|335.28|0
1656339320000|2022-06-27 14:15:20|337.31|334.91|337.56|335.16|337.56|335.16|337.07|334.67|0
1656339330000|2022-06-27 14:15:30|337.68|335.28|337.43|335.03|337.68|335.28|337.19|334.79|0
1656339340000|2022-06-27 14:15:40|337.31|334.91|337.56|335.16|337.68|335.28|337.31|334.91|0
1656339350000|2022-06-27 14:15:50|336.94|334.54|337.07|334.67|337.07|334.67|336.94|334.54|0
1656339360000|2022-06-27 14:16:00|336.57|334.17|336.33|333.93|336.57|334.17|336.33|333.93|0
1656339370000|2022-06-27 14:16:10|336.21|333.81|336.08|333.68|336.21|333.81|336.08|333.68|0
1656339380000|2022-06-27 14:16:20|335.84|333.44|335.96|333.56|336.21|333.81|335.84|333.44|0
1656339390000|2022-06-27 14:16:30|335.72|333.32|335.47|333.07|335.72|333.32|335.47|333.07|0
1656339400000|2022-06-27 14:16:40|335.35|332.95|335.1|332.7|335.59|333.19|335.1|332.7|0
1656339410000|2022-06-27 14:16:50|334.98|332.58|335.35|332.95|335.35|332.95|334.98|332.58|0
1656339420000|2022-06-27 14:17:00|335.23|332.83|334.37|331.97|335.23|332.83|334.37|331.97|0
1656339430000|2022-06-27 14:17:10|334.98|332.58|336.33|333.93|336.33|333.93|334.98|332.58|0
1656339440000|2022-06-27 14:17:20|335.84|333.44|336.82|334.42|336.82|334.42|335.84|333.44|0
1656339450000|2022-06-27 14:17:30|336.45|334.05|336.7|334.3|336.7|334.3|336.45|334.05|0
1656339460000|2022-06-27 14:17:40|337.07|334.67|337.07|334.67|337.19|334.79|336.94|334.54|0
1656339470000|2022-06-27 14:17:50|337.19|334.79|337.93|335.53|337.93|335.53|337.19|334.79|0
1656339480000|2022-06-27 14:18:00|338.3|335.9|339.16|336.76|339.16|336.76|338.3|335.9|0
1656339490000|2022-06-27 14:18:10|339.28|336.88|339.03|336.63|339.28|336.88|339.03|336.63|0
1656339500000|2022-06-27 14:18:20|338.91|336.51|339.53|337.13|339.53|337.13|338.54|336.14|0
1656339510000|2022-06-27 14:18:30|339.4|337|339.53|337.13|339.53|337.13|339.4|337|0
1656339520000|2022-06-27 14:18:40|339.4|337|339.28|336.88|339.4|337|339.03|336.63|0
1656339530000|2022-06-27 14:18:50|338.91|336.51|338.54|336.14|338.91|336.51|338.54|336.14|0
1656339540000|2022-06-27 14:19:00|338.79|336.39|338.29|335.89|338.79|336.39|338.05|335.65|0
1656339550000|2022-06-27 14:19:10|338.05|335.65|337.01|334.61|338.05|335.65|337.01|334.61|0
1656339560000|2022-06-27 14:19:20|336.82|334.42|336.45|334.05|336.82|334.42|336.33|333.93|0
1656339570000|2022-06-27 14:19:30|336.21|333.81|335.96|333.56|336.45|334.05|335.96|333.56|0
1656339580000|2022-06-27 14:19:40|335.84|333.44|336.08|333.68|336.08|333.68|335.84|333.44|0
1656339590000|2022-06-27 14:19:50|335.96|333.56|335.96|333.56|335.96|333.56|335.84|333.44|0
1656339600000|2022-06-27 14:20:00|336.08|333.68|335.1|332.7|336.08|333.68|335.1|332.7|0
1656339610000|2022-06-27 14:20:10|335.35|332.95|334.86|332.46|335.35|332.95|334.86|332.46|0
1656339620000|2022-06-27 14:20:20|335.1|332.7|334.61|332.21|335.23|332.83|334.56|332.16|0
1656339630000|2022-06-27 14:20:30|334.37|331.97|334.61|332.21|334.61|332.21|334.37|331.97|0
1656339640000|2022-06-27 14:20:40|334.98|332.58|334.98|332.58|334.98|332.58|334.86|332.46|0
1656339650000|2022-06-27 14:20:50|334.86|332.46|334.49|332.09|334.86|332.46|334.49|332.09|0
1656339660000|2022-06-27 14:21:00|334.56|332.16|333.52|331.12|334.56|332.16|333.52|331.12|0
1656339670000|2022-06-27 14:21:10|333.09|330.69|333.03|330.63|333.27|330.87|333.03|330.63|0
1656339680000|2022-06-27 14:21:20|332.66|330.26|333.15|330.75|333.15|330.75|332.66|330.26|0
1656339690000|2022-06-27 14:21:30|333.39|330.99|333.03|330.63|333.39|330.99|333.03|330.63|0
1656339700000|2022-06-27 14:21:40|332.91|330.51|332.91|330.51|333.03|330.63|332.91|330.51|0
1656339710000|2022-06-27 14:21:50|333.15|330.75|333.27|330.87|333.27|330.87|333.03|330.63|0
1656339720000|2022-06-27 14:22:00|333.39|330.99|333.64|331.24|333.64|331.24|333.27|330.87|0
1656339730000|2022-06-27 14:22:10|334.61|332.21|334|331.6|334.98|332.58|334|331.6|0
1656339740000|2022-06-27 14:22:20|334.86|332.46|334.61|332.21|334.98|332.58|334.61|332.21|0
1656339750000|2022-06-27 14:22:30|334.86|332.46|334.74|332.34|334.86|332.46|334.74|332.34|0
1656339760000|2022-06-27 14:22:40|334.49|332.09|334.25|331.85|334.61|332.21|334.25|331.85|0
1656339770000|2022-06-27 14:22:50|334.37|331.97|334.61|332.21|334.61|332.21|334.37|331.97|0
1656339780000|2022-06-27 14:23:00|334|331.6|334.25|331.85|334.25|331.85|334|331.6|0
1656339790000|2022-06-27 14:23:10|334.74|332.34|335.1|332.7|335.1|332.7|334.74|332.34|0
1656339800000|2022-06-27 14:23:20|335.22|332.82|335.35|332.95|335.35|332.95|335.22|332.82|0
1656339810000|2022-06-27 14:23:30|335.71|333.31|335.22|332.82|335.71|333.31|335.22|332.82|0
1656339820000|2022-06-27 14:23:40|335.35|332.95|336.2|333.8|336.2|333.8|335.35|332.95|0
1656339830000|2022-06-27 14:23:50|336.27|333.87|337.31|334.91|337.31|334.91|336.27|333.87|0
1656339840000|2022-06-27 14:24:00|337.55|335.15|337.55|335.15|337.55|335.15|337.31|334.91|0
1656339850000|2022-06-27 14:24:10|338.05|335.65|337.68|335.28|338.05|335.65|337.68|335.28|0
1656339860000|2022-06-27 14:24:20|337.19|334.79|336.82|334.42|337.19|334.79|336.82|334.42|0
1656339870000|2022-06-27 14:24:30|336.57|334.17|335.96|333.56|336.76|334.36|335.96|333.56|0
1656339880000|2022-06-27 14:24:40|336.02|333.62|336.08|333.68|336.33|333.93|336.02|333.62|0
1656339890000|2022-06-27 14:24:50|335.96|333.56|336.57|334.17|336.57|334.17|335.96|333.56|0
1656339900000|2022-06-27 14:25:00|336.69|334.29|337.43|335.03|337.43|335.03|336.69|334.29|0
1656339910000|2022-06-27 14:25:10|337.8|335.4|338.17|335.77|338.17|335.77|337.68|335.28|0
1656339920000|2022-06-27 14:25:20|338.42|336.02|338.05|335.65|338.66|336.26|338.05|335.65|0
1656339930000|2022-06-27 14:25:30|338.42|336.02|338.66|336.26|338.66|336.26|338.17|335.77|0
1656339940000|2022-06-27 14:25:40|338.91|336.51|338.66|336.26|338.91|336.51|338.66|336.26|0
1656339950000|2022-06-27 14:25:50|338.91|336.51|338.91|336.51|339.15|336.75|338.91|336.51|0
1656339960000|2022-06-27 14:26:00|338.66|336.26|338.66|336.26|338.91|336.51|338.66|336.26|0
1656339970000|2022-06-27 14:26:10|338.29|335.89|338.17|335.77|338.41|336.01|338.17|335.77|0
1656339980000|2022-06-27 14:26:20|338.54|336.14|338.05|335.65|338.78|336.38|338.05|335.65|0
1656339990000|2022-06-27 14:26:30|338.29|335.89|338.29|335.89|338.29|335.89|338.05|335.65|0
1656340000000|2022-06-27 14:26:40|338.6|336.2|338.66|336.26|338.66|336.26|338.41|336.01|0
1656340010000|2022-06-27 14:26:50|338.78|336.38|338.41|336.01|338.78|336.38|338.41|336.01|0
1656340020000|2022-06-27 14:27:00|338.23|335.83|338.17|335.77|338.48|336.08|338.17|335.77|0
1656340030000|2022-06-27 14:27:10|338.41|336.01|338.41|336.01|338.54|336.14|338.41|336.01|0
1656340040000|2022-06-27 14:27:20|338.66|336.26|338.85|336.45|338.85|336.45|338.66|336.26|0
1656340050000|2022-06-27 14:27:30|338.54|336.14|338.72|336.32|338.78|336.38|338.54|336.14|0
1656340060000|2022-06-27 14:27:40|338.91|336.51|339.03|336.63|339.15|336.75|338.78|336.38|0
1656340070000|2022-06-27 14:27:50|338.91|336.51|338.23|335.83|338.91|336.51|338.23|335.83|0
1656340080000|2022-06-27 14:28:00|338.41|336.01|338.41|336.01|338.78|336.38|338.29|335.89|0
1656340090000|2022-06-27 14:28:10|338.23|335.83|337.06|334.66|338.23|335.83|337.06|334.66|0
1656340100000|2022-06-27 14:28:20|336.69|334.29|337.06|334.66|337.06|334.66|336.69|334.29|0
1656340110000|2022-06-27 14:28:30|336.94|334.54|336.69|334.29|336.94|334.54|336.69|334.29|0
1656340120000|2022-06-27 14:28:40|336.82|334.42|336.2|333.8|336.82|334.42|336.2|333.8|0
1656340130000|2022-06-27 14:28:50|336.57|334.17|336.82|334.42|336.82|334.42|336.57|334.17|0
1656340140000|2022-06-27 14:29:00|336.57|334.17|336.88|334.48|336.88|334.48|336.57|334.17|0
1656340150000|2022-06-27 14:29:10|336.57|334.17|335.96|333.56|336.57|334.17|335.96|333.56|0
1656340160000|2022-06-27 14:29:20|336.2|333.8|337.43|335.03|337.43|335.03|336.2|333.8|0
1656340170000|2022-06-27 14:29:30|337.8|335.4|337.92|335.52|337.92|335.52|337.43|335.03|0
1656340180000|2022-06-27 14:29:40|337.8|335.4|337.55|335.15|337.8|335.4|337.43|335.03|0
1656340190000|2022-06-27 14:29:50|337.92|335.52|337.92|335.52|338.04|335.64|337.8|335.4|0
1656340200000|2022-06-27 14:30:00|338.78|336.38|338.17|335.77|339.15|336.75|338.17|335.77|0
1656340210000|2022-06-27 14:30:10|337.92|335.52|337.67|335.27|338.17|335.77|337.67|335.27|0
1656340220000|2022-06-27 14:30:20|336.94|334.54|336.32|333.92|336.94|334.54|336.32|333.92|0
1656340230000|2022-06-27 14:30:30|335.96|333.56|335.96|333.56|336.32|333.92|335.83|333.43|0
1656340240000|2022-06-27 14:30:40|336.2|333.8|336.69|334.29|336.69|334.29|335.96|333.56|0
1656340250000|2022-06-27 14:30:50|336.45|334.05|336.08|333.68|336.81|334.41|336.08|333.68|0
1656340260000|2022-06-27 14:31:00|335.96|333.56|336.45|334.05|336.57|334.17|335.96|333.56|0
1656340270000|2022-06-27 14:31:10|336.81|334.41|336.57|334.17|336.94|334.54|336.57|334.17|0
1656340280000|2022-06-27 14:31:20|336.26|333.86|336.2|333.8|336.32|333.92|336.2|333.8|0
1656340290000|2022-06-27 14:31:30|335.96|333.56|336.32|333.92|336.32|333.92|335.96|333.56|0
1656340300000|2022-06-27 14:31:40|336.08|333.68|335.71|333.31|336.08|333.68|335.71|333.31|0
1656340310000|2022-06-27 14:31:50|335.47|333.07|335.47|333.07|335.47|333.07|335.47|333.07|0
1656340320000|2022-06-27 14:32:00|334.98|332.58|334.85|332.45|334.98|332.58|334.85|332.45|0
1656340330000|2022-06-27 14:32:10|334.73|332.33|334.61|332.21|334.73|332.33|334.37|331.97|0
1656340340000|2022-06-27 14:32:20|334.85|332.45|334.98|332.58|335.1|332.7|334.73|332.33|0
1656340350000|2022-06-27 14:32:30|334.73|332.33|334.85|332.45|334.98|332.58|334.73|332.33|0
1656340360000|2022-06-27 14:32:40|334.73|332.33|334.85|332.45|334.85|332.45|334.61|332.21|0
1656340370000|2022-06-27 14:32:50|334.61|332.21|334.67|332.27|334.67|332.27|334.61|332.21|0
1656340380000|2022-06-27 14:33:00|335.22|332.82|335.95|333.55|335.95|333.55|335.22|332.82|0
1656340390000|2022-06-27 14:33:10|335.71|333.31|336.08|333.68|336.08|333.68|335.71|333.31|0
1656340400000|2022-06-27 14:33:20|335.83|333.43|335.71|333.31|335.95|333.55|335.71|333.31|0
1656340410000|2022-06-27 14:33:30|335.83|333.43|335.59|333.19|335.83|333.43|335.59|333.19|0
1656340420000|2022-06-27 14:33:40|336.92|334.52|336.07|333.67|336.92|334.52|336.07|333.67|0
1656340430000|2022-06-27 14:33:50|335.7|333.3|335.94|333.54|335.95|333.55|335.7|333.3|0
1656340440000|2022-06-27 14:34:00|335.46|333.06|335.82|333.42|336.31|333.91|335.46|333.06|0
1656340450000|2022-06-27 14:34:10|336.31|333.91|336.31|333.91|336.43|334.03|336.31|333.91|0
1656340460000|2022-06-27 14:34:20|336.07|333.67|336.31|333.91|336.31|333.91|336.07|333.67|0
1656340470000|2022-06-27 14:34:30|336.25|333.85|336.19|333.79|336.25|333.85|336.07|333.67|0
1656340480000|2022-06-27 14:34:40|336.07|333.67|336.07|333.67|336.07|333.67|336.07|333.67|0
1656340490000|2022-06-27 14:34:50|336.56|334.16|336.43|334.03|336.68|334.28|336.43|334.03|0
1656340500000|2022-06-27 14:35:00|335.46|333.06|336.07|333.67|336.07|333.67|335.46|333.06|0
1656340510000|2022-06-27 14:35:10|335.46|333.06|335.46|333.06|335.58|333.18|335.46|333.06|0
1656340520000|2022-06-27 14:35:20|335.33|332.93|335.21|332.81|335.33|332.93|335.21|332.81|0
1656340530000|2022-06-27 14:35:30|335.4|333|335.21|332.81|335.58|333.18|335.21|332.81|0
1656340540000|2022-06-27 14:35:40|335.33|332.93|335.94|333.54|335.94|333.54|335.33|332.93|0
1656340550000|2022-06-27 14:35:50|336.07|333.67|336.68|334.28|336.68|334.28|336.01|333.61|0
1656340560000|2022-06-27 14:36:00|337.04|334.64|337.29|334.89|337.29|334.89|337.04|334.64|0
1656340570000|2022-06-27 14:36:10|337.41|335.01|337.17|334.77|337.41|335.01|337.17|334.77|0
1656340580000|2022-06-27 14:36:20|337.41|335.01|337.29|334.89|337.41|335.01|337.29|334.89|0
1656340590000|2022-06-27 14:36:30|337.53|335.13|337.9|335.5|337.9|335.5|337.53|335.13|0
1656340600000|2022-06-27 14:36:40|337.66|335.26|338.39|335.99|338.39|335.99|337.53|335.13|0
1656340610000|2022-06-27 14:36:50|338.52|336.12|338.46|336.06|338.52|336.12|338.02|335.62|0
1656340620000|2022-06-27 14:37:00|338.27|335.87|336.8|334.4|338.27|335.87|336.8|334.4|0
1656340630000|2022-06-27 14:37:10|337.04|334.64|336.68|334.28|337.04|334.64|336.68|334.28|0
1656340640000|2022-06-27 14:37:20|336.8|334.4|336.55|334.15|336.8|334.4|336.55|334.15|0
1656340650000|2022-06-27 14:37:30|336.8|334.4|336.8|334.4|336.8|334.4|336.8|334.4|0
1656340660000|2022-06-27 14:37:40|336.92|334.52|337.53|335.13|337.53|335.13|336.92|334.52|0
1656340670000|2022-06-27 14:37:50|337.29|334.89|337.04|334.64|337.41|335.01|337.04|334.64|0
1656340680000|2022-06-27 14:38:00|336.68|334.28|336.43|334.03|336.68|334.28|336.07|333.67|0
1656340690000|2022-06-27 14:38:10|336.5|334.1|336.55|334.15|336.68|334.28|336.5|334.1|0
1656340700000|2022-06-27 14:38:20|336.43|334.03|336.31|333.91|336.43|334.03|336.07|333.67|0
1656340710000|2022-06-27 14:38:30|336.19|333.79|336.31|333.91|336.43|334.03|336.19|333.79|0
1656340720000|2022-06-27 14:38:40|336.25|333.85|336.55|334.15|336.55|334.15|336.25|333.85|0
1656340730000|2022-06-27 14:38:50|336.43|334.03|336.55|334.15|336.55|334.15|336.43|334.03|0
1656340740000|2022-06-27 14:39:00|336.31|333.91|336.92|334.52|336.92|334.52|336.31|333.91|0
1656340750000|2022-06-27 14:39:10|336.31|333.91|336.55|334.15|336.55|334.15|336.06|333.66|0
1656340760000|2022-06-27 14:39:20|336.31|333.91|336.01|333.61|336.31|333.91|336.01|333.61|0
1656340770000|2022-06-27 14:39:30|335.94|333.54|336.19|333.79|336.19|333.79|335.7|333.3|0
1656340780000|2022-06-27 14:39:40|336.06|333.66|336.31|333.91|336.31|333.91|335.82|333.42|0
1656340790000|2022-06-27 14:39:50|336.43|334.03|336.06|333.66|336.43|334.03|336.06|333.66|0
1656340800000|2022-06-27 14:40:00|336.19|333.79|336.19|333.79|336.19|333.79|336.19|333.79|0
1656340810000|2022-06-27 14:40:10|336.31|333.91|336.43|334.03|336.55|334.15|336.31|333.91|0
1656340820000|2022-06-27 14:40:20|336.68|334.28|336.19|333.79|336.68|334.28|336.19|333.79|0
1656340830000|2022-06-27 14:40:30|336.06|333.66|335.7|333.3|336.06|333.66|335.7|333.3|0
1656340840000|2022-06-27 14:40:40|335.45|333.05|335.7|333.3|335.7|333.3|335.21|332.81|0
1656340850000|2022-06-27 14:40:50|336.31|333.91|336.43|334.03|336.68|334.28|336.31|333.91|0
1656340860000|2022-06-27 14:41:00|336.8|334.4|337.16|334.76|337.16|334.76|336.8|334.4|0
1656340870000|2022-06-27 14:41:10|337.04|334.64|337.29|334.89|337.29|334.89|337.04|334.64|0
1656340880000|2022-06-27 14:41:20|336.92|334.52|336.68|334.28|337.16|334.76|336.68|334.28|0
1656340890000|2022-06-27 14:41:30|336.31|333.91|335.94|333.54|336.31|333.91|335.94|333.54|0
1656340900000|2022-06-27 14:41:40|336.06|333.66|336.06|333.66|336.06|333.66|336.06|333.66|0
1656340910000|2022-06-27 14:41:50|336.8|334.4|337.04|334.64|337.04|334.64|336.8|334.4|0
1656340920000|2022-06-27 14:42:00|337.16|334.76|337.16|334.76|337.29|334.89|337.16|334.76|0
1656340930000|2022-06-27 14:42:10|337.04|334.64|336.67|334.27|337.04|334.64|336.67|334.27|0
1656340940000|2022-06-27 14:42:20|336.62|334.22|336.67|334.27|336.67|334.27|336.31|333.91|0
1656340950000|2022-06-27 14:42:30|336.8|334.4|336.31|333.91|336.8|334.4|336.31|333.91|0
1656340960000|2022-06-27 14:42:40|336.19|333.79|335.94|333.54|336.31|333.91|335.94|333.54|0
1656340970000|2022-06-27 14:42:50|336|333.6|335.94|333.54|336|333.6|335.7|333.3|0
1656340980000|2022-06-27 14:43:00|335.82|333.42|335.09|332.69|335.82|333.42|335.09|332.69|0
1656340990000|2022-06-27 14:43:10|335.58|333.18|335.45|333.05|335.82|333.42|335.45|333.05|0
1656341000000|2022-06-27 14:43:20|335.33|332.93|335.58|333.18|335.58|333.18|335.21|332.81|0
1656341010000|2022-06-27 14:43:30|335.57|333.17|335.57|333.17|335.57|333.17|335.33|332.93|0
1656341020000|2022-06-27 14:43:40|335.33|332.93|335.45|333.05|335.45|333.05|335.33|332.93|0
1656341030000|2022-06-27 14:43:50|334.72|332.32|334.72|332.32|334.84|332.44|334.72|332.32|0
1656341040000|2022-06-27 14:44:00|334.6|332.2|334.23|331.83|334.6|332.2|334.23|331.83|0
1656341050000|2022-06-27 14:44:10|334.11|331.71|333.75|331.35|334.11|331.71|333.63|331.23|0
1656341060000|2022-06-27 14:44:20|333.14|330.74|333.26|330.86|333.26|330.86|333.14|330.74|0
1656341070000|2022-06-27 14:44:30|333.14|330.74|333.14|330.74|333.14|330.74|333.02|330.62|0
1656341080000|2022-06-27 14:44:40|333.51|331.11|333.38|330.98|333.51|331.11|333.38|330.98|0
1656341090000|2022-06-27 14:44:50|333.14|330.74|333.02|330.62|333.14|330.74|332.9|330.5|0
1656341100000|2022-06-27 14:45:00|333.26|330.86|333.38|330.98|333.51|331.11|333.26|330.86|0
1656341110000|2022-06-27 14:45:10|333.5|331.1|333.75|331.35|333.99|331.59|333.5|331.1|0
1656341120000|2022-06-27 14:45:20|333.99|331.59|334.36|331.96|334.36|331.96|333.99|331.59|0
1656341130000|2022-06-27 14:45:30|334.84|332.44|334.6|332.2|334.84|332.44|334.6|332.2|0
1656341140000|2022-06-27 14:45:40|334.84|332.44|334.36|331.96|334.84|332.44|334.23|331.83|0
1656341150000|2022-06-27 14:45:50|334.23|331.83|334.6|332.2|334.6|332.2|334.23|331.83|0
1656341160000|2022-06-27 14:46:00|335.21|332.81|335.45|333.05|335.45|333.05|334.84|332.44|0
1656341170000|2022-06-27 14:46:10|335.33|332.93|334.36|331.96|335.33|332.93|334.36|331.96|0
1656341180000|2022-06-27 14:46:20|334.23|331.83|333.63|331.23|334.23|331.83|333.63|331.23|0
1656341190000|2022-06-27 14:46:30|333.75|331.35|333.87|331.47|334.11|331.71|333.75|331.35|0
1656341200000|2022-06-27 14:46:40|333.63|331.23|333.75|331.35|333.75|331.35|333.63|331.23|0
1656341210000|2022-06-27 14:46:50|333.87|331.47|333.5|331.1|333.87|331.47|333.5|331.1|0
1656341220000|2022-06-27 14:47:00|333.26|330.86|332.78|330.38|333.26|330.86|332.78|330.38|0
1656341230000|2022-06-27 14:47:10|332.65|330.25|332.48|330.08|332.65|330.25|332.48|330.08|0
1656341240000|2022-06-27 14:47:20|332.41|330.01|332.96|330.56|332.96|330.56|332.41|330.01|0
1656341250000|2022-06-27 14:47:30|333.02|330.62|332.17|329.77|333.02|330.62|332.17|329.77|0
1656341260000|2022-06-27 14:47:40|332.05|329.65|332.41|330.01|332.53|330.13|332.05|329.65|0
1656341270000|2022-06-27 14:47:50|332.65|330.25|332.29|329.89|332.9|330.5|332.29|329.89|0
1656341280000|2022-06-27 14:48:00|332.17|329.77|332.53|330.13|332.53|330.13|332.17|329.77|0
1656341290000|2022-06-27 14:48:10|332.65|330.25|332.17|329.77|332.65|330.25|332.17|329.77|0
1656341300000|2022-06-27 14:48:20|332.41|330.01|332.05|329.65|332.41|330.01|332.05|329.65|0
1656341310000|2022-06-27 14:48:30|331.56|329.16|331.75|329.35|331.75|329.35|331.56|329.16|0
1656341320000|2022-06-27 14:48:40|331.81|329.41|332.05|329.65|332.05|329.65|331.81|329.41|0
1656341330000|2022-06-27 14:48:50|331.93|329.53|332.29|329.89|332.29|329.89|331.93|329.53|0
1656341340000|2022-06-27 14:49:00|332.41|330.01|332.29|329.89|332.41|330.01|332.29|329.89|0
1656341350000|2022-06-27 14:49:10|332.05|329.65|331.93|329.53|332.29|329.89|331.93|329.53|0
1656341360000|2022-06-27 14:49:20|331.69|329.29|331.69|329.29|331.81|329.41|331.69|329.29|0
1656341370000|2022-06-27 14:49:30|331.56|329.16|331.81|329.41|331.81|329.41|331.56|329.16|0
1656341380000|2022-06-27 14:49:40|331.93|329.53|331.81|329.41|331.93|329.53|331.81|329.41|0
1656341390000|2022-06-27 14:49:50|331.75|329.35|331.68|329.28|331.75|329.35|331.56|329.16|0
1656341400000|2022-06-27 14:50:00|331.44|329.04|331.32|328.92|331.68|329.28|331.32|328.92|0
1656341410000|2022-06-27 14:50:10|331.2|328.8|331.2|328.8|331.32|328.92|331.2|328.8|0
1656341420000|2022-06-27 14:50:20|331.08|328.68|330.96|328.56|331.08|328.68|330.84|328.44|0
1656341430000|2022-06-27 14:50:30|330.72|328.32|330.96|328.56|330.96|328.56|330.72|328.32|0
1656341440000|2022-06-27 14:50:40|330.72|328.32|330.11|327.71|330.72|328.32|330.11|327.71|0
1656341450000|2022-06-27 14:50:50|329.99|327.59|329.51|327.11|329.99|327.59|329.51|327.11|0
1656341460000|2022-06-27 14:51:00|329.63|327.23|329.63|327.23|329.99|327.59|329.63|327.23|0
1656341470000|2022-06-27 14:51:10|329.75|327.35|329.87|327.47|329.87|327.47|329.75|327.35|0
1656341480000|2022-06-27 14:51:20|329.99|327.59|330.36|327.96|330.36|327.96|329.99|327.59|0
1656341490000|2022-06-27 14:51:30|329.99|327.59|330.24|327.84|330.24|327.84|329.99|327.59|0
1656341500000|2022-06-27 14:51:40|330.36|327.96|329.99|327.59|330.36|327.96|329.99|327.59|0
1656341510000|2022-06-27 14:51:50|329.87|327.47|329.27|326.87|329.87|327.47|329.27|326.87|0
1656341520000|2022-06-27 14:52:00|329.39|326.99|329.03|326.63|329.39|326.99|329.03|326.63|0
1656341530000|2022-06-27 14:52:10|328.91|326.51|329.03|326.63|329.15|326.75|328.91|326.51|0
1656341540000|2022-06-27 14:52:20|329.15|326.75|328.91|326.51|329.15|326.75|328.79|326.39|0
1656341550000|2022-06-27 14:52:30|328.67|326.27|329.03|326.63|329.15|326.75|328.67|326.27|0
1656341560000|2022-06-27 14:52:40|328.79|326.39|329.27|326.87|329.27|326.87|328.79|326.39|0
1656341570000|2022-06-27 14:52:50|329.15|326.75|329.27|326.87|329.27|326.87|329.03|326.63|0
1656341580000|2022-06-27 14:53:00|329.15|326.75|329.39|326.99|329.51|327.11|329.15|326.75|0
1656341590000|2022-06-27 14:53:10|329.51|327.11|328.41|326.01|329.81|327.41|328.41|326.01|0
1656341600000|2022-06-27 14:53:20|329.86|327.46|329.75|327.35|329.86|327.46|329.62|327.22|0
1656341610000|2022-06-27 14:53:30|329.39|326.99|329.87|327.47|329.87|327.47|329.39|326.99|0
1656341620000|2022-06-27 14:53:40|330.23|327.83|330.72|328.32|330.72|328.32|330.23|327.83|0
1656341630000|2022-06-27 14:53:50|330.35|327.95|330.11|327.71|330.35|327.95|330.11|327.71|0
1656341640000|2022-06-27 14:54:00|329.99|327.59|329.75|327.35|329.99|327.59|329.75|327.35|0
1656341650000|2022-06-27 14:54:10|329.63|327.23|329.51|327.11|329.63|327.23|329.45|327.05|0
1656341660000|2022-06-27 14:54:20|329.39|326.99|329.51|327.11|329.51|327.11|329.39|326.99|0
1656341670000|2022-06-27 14:54:30|329.63|327.23|329.63|327.23|329.63|327.23|329.51|327.11|0
1656341680000|2022-06-27 14:54:40|329.39|326.99|329.39|326.99|329.51|327.11|329.39|326.99|0
1656341690000|2022-06-27 14:54:50|329.75|327.35|329.63|327.23|329.75|327.35|329.51|327.11|0
1656341700000|2022-06-27 14:55:00|329.51|327.11|329.63|327.23|329.75|327.35|329.51|327.11|0
1656341710000|2022-06-27 14:55:10|329.39|326.99|329.03|326.63|329.39|326.99|329.03|326.63|0
1656341720000|2022-06-27 14:55:20|328.91|326.51|329.75|327.35|329.75|327.35|328.91|326.51|0
1656341730000|2022-06-27 14:55:30|329.51|327.11|329.39|326.99|329.51|327.11|329.27|326.87|0
1656341740000|2022-06-27 14:55:40|329.03|326.63|329.15|326.75|329.27|326.87|329.03|326.63|0
1656341750000|2022-06-27 14:55:50|329.03|326.63|329.27|326.87|329.27|326.87|329.03|326.63|0
1656341760000|2022-06-27 14:56:00|329.15|326.75|329.39|326.99|329.39|326.99|329.15|326.75|0
1656341770000|2022-06-27 14:56:10|329.33|326.93|329.15|326.75|329.33|326.93|329.03|326.63|0
1656341780000|2022-06-27 14:56:20|329.03|326.63|328.67|326.27|329.03|326.63|328.67|326.27|0
1656341790000|2022-06-27 14:56:30|328.43|326.03|328.19|325.79|328.43|326.03|328.19|325.79|0
1656341800000|2022-06-27 14:56:40|328.31|325.91|327.83|325.43|328.31|325.91|327.83|325.43|0
1656341810000|2022-06-27 14:56:50|327.47|325.07|327.47|325.07|327.47|325.07|327.47|325.07|0
1656341820000|2022-06-27 14:57:00|327.71|325.31|327.35|324.95|327.71|325.31|327.35|324.95|0
1656341830000|2022-06-27 14:57:10|327.11|324.71|327.23|324.83|327.23|324.83|326.99|324.59|0
1656341840000|2022-06-27 14:57:20|327.35|324.95|327.11|324.71|327.35|324.95|327.11|324.71|0
1656341850000|2022-06-27 14:57:30|327.23|324.83|327.47|325.07|327.59|325.19|327.23|324.83|0
1656341860000|2022-06-27 14:57:40|327.59|325.19|327.23|324.83|327.59|325.19|327.23|324.83|0
1656341870000|2022-06-27 14:57:50|327.35|324.95|327.47|325.07|327.47|325.07|327.35|324.95|0
1656341880000|2022-06-27 14:58:00|327.59|325.19|327.47|325.07|327.59|325.19|327.47|325.07|0
1656341890000|2022-06-27 14:58:10|327.59|325.19|327.35|324.95|327.59|325.19|327.35|324.95|0
1656341900000|2022-06-27 14:58:20|327.47|325.07|328.19|325.79|328.19|325.79|327.23|324.83|0
1656341910000|2022-06-27 14:58:30|328.31|325.91|328.19|325.79|328.31|325.91|328.07|325.67|0
1656341920000|2022-06-27 14:58:40|328.55|326.15|328.43|326.03|328.55|326.15|328.43|326.03|0
1656341930000|2022-06-27 14:58:50|328.55|326.15|328.79|326.39|328.79|326.39|328.43|326.03|0
1656341940000|2022-06-27 14:59:00|329.03|326.63|329.15|326.75|329.15|326.75|329.03|326.63|0
1656341950000|2022-06-27 14:59:10|329.03|326.63|328.79|326.39|329.15|326.75|328.79|326.39|0
1656341960000|2022-06-27 14:59:20|328.91|326.51|328.91|326.51|328.91|326.51|328.79|326.39|0
1656341970000|2022-06-27 14:59:30|328.79|326.39|329.15|326.75|329.15|326.75|328.79|326.39|0
1656341980000|2022-06-27 14:59:40|329.27|326.87|329.15|326.75|329.39|326.99|329.15|326.75|0
1656341990000|2022-06-27 14:59:50|329.27|326.87|329.27|326.87|329.51|327.11|329.27|326.87|0
1656342000000|2022-06-27 15:00:00|329.03|326.63|328.79|326.39|329.15|326.75|328.79|326.39|0
1656342010000|2022-06-27 15:00:10|328.67|326.27|328.31|325.91|328.67|326.27|328.31|325.91|0
1656342020000|2022-06-27 15:00:20|328.67|326.27|328.43|326.03|328.67|326.27|328.43|326.03|0
1656342030000|2022-06-27 15:00:30|328.55|326.15|328.43|326.03|328.55|326.15|328.43|326.03|0
1656342040000|2022-06-27 15:00:40|328.55|326.15|328.55|326.15|328.55|326.15|328.43|326.03|0
1656342050000|2022-06-27 15:00:50|328.67|326.27|329.03|326.63|329.27|326.87|328.67|326.27|0
1656342060000|2022-06-27 15:01:00|328.91|326.51|329.27|326.87|329.39|326.99|328.91|326.51|0
1656342070000|2022-06-27 15:01:10|329.39|326.99|330.59|328.19|330.59|328.19|329.39|326.99|0
1656342080000|2022-06-27 15:01:20|330.35|327.95|330.59|328.19|330.59|328.19|330.11|327.71|0
1656342090000|2022-06-27 15:01:30|330.47|328.07|330.83|328.43|330.83|328.43|330.47|328.07|0
1656342100000|2022-06-27 15:01:40|330.47|328.07|330.35|327.95|330.47|328.07|329.99|327.59|0
1656342110000|2022-06-27 15:01:50|330.47|328.07|330.59|328.19|330.71|328.31|330.47|328.07|0
1656342120000|2022-06-27 15:02:00|330.35|327.95|330.59|328.19|330.59|328.19|330.35|327.95|0
1656342130000|2022-06-27 15:02:10|330.83|328.43|330.47|328.07|330.83|328.43|330.47|328.07|0
1656342140000|2022-06-27 15:02:20|330.35|327.95|330.11|327.71|330.59|328.19|330.11|327.71|0
1656342150000|2022-06-27 15:02:30|330.29|327.89|330.47|328.07|330.47|328.07|330.29|327.89|0
1656342160000|2022-06-27 15:02:40|330.35|327.95|330.35|327.95|330.47|328.07|330.35|327.95|0
1656342170000|2022-06-27 15:02:50|330.47|328.07|330.23|327.83|330.47|328.07|330.23|327.83|0
1656342180000|2022-06-27 15:03:00|330.35|327.95|330.23|327.83|330.35|327.95|330.23|327.83|0
1656342190000|2022-06-27 15:03:10|330.35|327.95|330.71|328.31|330.71|328.31|330.35|327.95|0
1656342200000|2022-06-27 15:03:20|330.83|328.43|330.59|328.19|330.83|328.43|330.59|328.19|0
1656342210000|2022-06-27 15:03:30|330.47|328.07|330.23|327.83|330.47|328.07|330.23|327.83|0
1656342220000|2022-06-27 15:03:40|330.11|327.71|330.11|327.71|330.11|327.71|329.99|327.59|0
1656342230000|2022-06-27 15:03:50|330.23|327.83|330.47|328.07|330.47|328.07|330.23|327.83|0
1656342240000|2022-06-27 15:04:00|330.65|328.25|331.32|328.92|331.32|328.92|330.65|328.25|0
1656342250000|2022-06-27 15:04:10|331.2|328.8|331.32|328.92|331.44|329.04|331.2|328.8|0
1656342260000|2022-06-27 15:04:20|330.95|328.55|331.07|328.67|331.07|328.67|330.95|328.55|0
1656342270000|2022-06-27 15:04:30|330.95|328.55|330.95|328.55|330.95|328.55|330.47|328.07|0
1656342280000|2022-06-27 15:04:40|331.2|328.8|331.2|328.8|331.32|328.92|331.2|328.8|0
1656342290000|2022-06-27 15:04:50|330.95|328.55|330.71|328.31|330.95|328.55|330.59|328.19|0
1656342300000|2022-06-27 15:05:00|330.83|328.43|330.83|328.43|331.2|328.8|330.83|328.43|0
1656342310000|2022-06-27 15:05:10|330.95|328.55|330.77|328.37|330.95|328.55|330.77|328.37|0
1656342320000|2022-06-27 15:05:20|331.07|328.67|331.2|328.8|331.32|328.92|331.07|328.67|0
1656342330000|2022-06-27 15:05:30|330.71|328.31|330.71|328.31|330.83|328.43|330.71|328.31|0
1656342340000|2022-06-27 15:05:40|330.95|328.55|330.83|328.43|330.95|328.55|330.83|328.43|0
1656342350000|2022-06-27 15:05:50|330.71|328.31|330.83|328.43|331.07|328.67|330.71|328.31|0
1656342360000|2022-06-27 15:06:00|331.07|328.67|330.83|328.43|331.07|328.67|330.83|328.43|0
1656342370000|2022-06-27 15:06:10|330.95|328.55|330.71|328.31|330.95|328.55|330.71|328.31|0
1656342380000|2022-06-27 15:06:20|330.83|328.43|330.71|328.31|330.95|328.55|330.71|328.31|0
1656342390000|2022-06-27 15:06:30|330.59|328.19|330.59|328.19|330.59|328.19|330.47|328.07|0
1656342400000|2022-06-27 15:06:40|330.95|328.55|330.83|328.43|331.07|328.67|330.83|328.43|0
1656342410000|2022-06-27 15:06:50|330.77|328.37|330.83|328.43|330.83|328.43|330.77|328.37|0
1656342420000|2022-06-27 15:07:00|330.77|328.37|330.95|328.55|330.95|328.55|330.77|328.37|0
1656342430000|2022-06-27 15:07:10|330.71|328.31|331.56|329.16|331.56|329.16|330.71|328.31|0
1656342440000|2022-06-27 15:07:20|331.44|329.04|331.56|329.16|331.56|329.16|331.32|328.92|0
1656342450000|2022-06-27 15:07:30|331.44|329.04|331.68|329.28|331.68|329.28|331.44|329.04|0
1656342460000|2022-06-27 15:07:40|331.56|329.16|331.44|329.04|331.56|329.16|331.19|328.79|0
1656342470000|2022-06-27 15:07:50|331.19|328.79|331.07|328.67|331.19|328.79|330.83|328.43|0
1656342480000|2022-06-27 15:08:00|331.19|328.79|331.56|329.16|331.56|329.16|331.19|328.79|0
1656342490000|2022-06-27 15:08:10|331.68|329.28|331.56|329.16|331.68|329.28|331.56|329.16|0
1656342500000|2022-06-27 15:08:20|331.44|329.04|330.83|328.43|331.44|329.04|330.83|328.43|0
1656342510000|2022-06-27 15:08:30|330.95|328.55|330.71|328.31|330.95|328.55|330.71|328.31|0
1656342520000|2022-06-27 15:08:40|330.83|328.43|330.95|328.55|330.95|328.55|330.77|328.37|0
1656342530000|2022-06-27 15:08:50|331.07|328.67|330.83|328.43|331.07|328.67|330.83|328.43|0
1656342540000|2022-06-27 15:09:00|330.59|328.19|330.71|328.31|330.83|328.43|330.47|328.07|0
1656342550000|2022-06-27 15:09:10|330.95|328.55|331.19|328.79|331.31|328.91|330.95|328.55|0
1656342560000|2022-06-27 15:09:20|331.44|329.04|331.68|329.28|331.68|329.28|331.44|329.04|0
1656342570000|2022-06-27 15:09:30|331.8|329.4|331.68|329.28|331.8|329.4|331.68|329.28|0
1656342580000|2022-06-27 15:09:40|332.28|329.88|332.83|330.43|332.83|330.43|332.28|329.88|0
1656342590000|2022-06-27 15:09:50|333.19|330.79|332.89|330.49|333.25|330.85|332.89|330.49|0
1656342600000|2022-06-27 15:10:00|333.37|330.97|333.49|331.09|333.49|331.09|333.13|330.73|0
1656342610000|2022-06-27 15:10:10|333.86|331.46|333.25|330.85|333.86|331.46|333.25|330.85|0
1656342620000|2022-06-27 15:10:20|333.74|331.34|332.65|330.25|333.74|331.34|332.65|330.25|0
1656342630000|2022-06-27 15:10:30|332.52|330.12|332.39|329.99|333.01|330.61|332.39|329.99|0
1656342640000|2022-06-27 15:10:40|332.15|329.75|331.91|329.51|332.27|329.87|331.91|329.51|0
1656342650000|2022-06-27 15:10:50|331.79|329.39|332.03|329.63|332.03|329.63|331.79|329.39|0
1656342660000|2022-06-27 15:11:00|331.91|329.51|332.21|329.81|332.21|329.81|331.79|329.39|0
1656342670000|2022-06-27 15:11:10|332.03|329.63|332.03|329.63|332.15|329.75|332.03|329.63|0
1656342680000|2022-06-27 15:11:20|332.27|329.87|332.15|329.75|332.27|329.87|332.03|329.63|0
1656342690000|2022-06-27 15:11:30|331.91|329.51|331.79|329.39|331.91|329.51|331.79|329.39|0
1656342700000|2022-06-27 15:11:40|331.42|329.02|331.18|328.78|331.42|329.02|331.18|328.78|0
1656342710000|2022-06-27 15:11:50|331.06|328.66|332.03|329.63|332.03|329.63|331.06|328.66|0
1656342720000|2022-06-27 15:12:00|332.15|329.75|333|330.6|333|330.6|332.15|329.75|0
1656342730000|2022-06-27 15:12:10|332.76|330.36|332.51|330.11|332.76|330.36|332.51|330.11|0
1656342740000|2022-06-27 15:12:20|332.63|330.23|333.24|330.84|333.24|330.84|332.63|330.23|0
1656342750000|2022-06-27 15:12:30|333|330.6|333.12|330.72|333.12|330.72|332.88|330.48|0
1656342760000|2022-06-27 15:12:40|333|330.6|333.49|331.09|333.49|331.09|333|330.6|0
1656342770000|2022-06-27 15:12:50|333.24|330.84|333.36|330.96|333.36|330.96|333.18|330.78|0
1656342780000|2022-06-27 15:13:00|333|330.6|333.12|330.72|333.12|330.72|332.88|330.48|0
1656342790000|2022-06-27 15:13:10|332.63|330.23|332.76|330.36|332.88|330.48|332.63|330.23|0
1656342800000|2022-06-27 15:13:20|332.51|330.11|332.27|329.87|332.51|330.11|332.21|329.81|0
1656342810000|2022-06-27 15:13:30|332.03|329.63|332.39|329.99|332.51|330.11|332.03|329.63|0
1656342820000|2022-06-27 15:13:40|332.51|330.11|332.63|330.23|332.63|330.23|332.51|330.11|0
1656342830000|2022-06-27 15:13:50|332.51|330.11|332.63|330.23|332.63|330.23|332.39|329.99|0
1656342840000|2022-06-27 15:14:00|332.51|330.11|332.27|329.87|332.51|330.11|332.27|329.87|0
1656342850000|2022-06-27 15:14:10|332.51|330.11|332.33|329.93|332.51|330.11|332.33|329.93|0
1656342860000|2022-06-27 15:14:20|332.27|329.87|332.15|329.75|332.51|330.11|332.03|329.63|0
1656342870000|2022-06-27 15:14:30|332.39|329.99|332.39|329.99|332.39|329.99|332.39|329.99|0
1656342880000|2022-06-27 15:14:40|332.51|330.11|332.63|330.23|332.76|330.36|332.39|329.99|0
1656342890000|2022-06-27 15:14:50|332.15|329.75|331.91|329.51|332.15|329.75|331.78|329.38|0
1656342900000|2022-06-27 15:15:00|332.15|329.75|331.91|329.51|332.15|329.75|331.91|329.51|0
1656342910000|2022-06-27 15:15:10|332.15|329.75|332.76|330.36|332.76|330.36|332.15|329.75|0
1656342920000|2022-06-27 15:15:20|332.33|329.93|331.91|329.51|332.33|329.93|331.91|329.51|0
1656342930000|2022-06-27 15:15:30|332.03|329.63|331.66|329.26|332.15|329.75|331.66|329.26|0
1656342940000|2022-06-27 15:15:40|331.42|329.02|330.82|328.42|331.42|329.02|330.82|328.42|0
1656342950000|2022-06-27 15:15:50|330.94|328.54|330.09|327.69|331.06|328.66|330.09|327.69|0
1656342960000|2022-06-27 15:16:00|330.94|328.54|330.94|328.54|331.3|328.9|330.94|328.54|0
1656342970000|2022-06-27 15:16:10|330.45|328.05|330.57|328.17|330.57|328.17|330.45|328.05|0
1656342980000|2022-06-27 15:16:20|330.21|327.81|330.7|328.3|330.7|328.3|330.21|327.81|0
1656342990000|2022-06-27 15:16:30|330.45|328.05|330.45|328.05|330.7|328.3|330.33|327.93|0
1656343000000|2022-06-27 15:16:40|330.33|327.93|330.09|327.69|330.33|327.93|330.09|327.69|0
1656343010000|2022-06-27 15:16:50|329.73|327.33|329.49|327.09|329.73|327.33|329.49|327.09|0
1656343020000|2022-06-27 15:17:00|329.85|327.45|330.7|328.3|330.7|328.3|329.85|327.45|0
1656343030000|2022-06-27 15:17:10|330.57|328.17|330.09|327.69|330.57|328.17|330.09|327.69|0
1656343040000|2022-06-27 15:17:20|330.57|328.17|330.57|328.17|330.69|328.29|330.45|328.05|0
1656343050000|2022-06-27 15:17:30|330.82|328.42|330.52|328.12|330.82|328.42|330.45|328.05|0
1656343060000|2022-06-27 15:17:40|330.57|328.17|330.21|327.81|330.57|328.17|330.09|327.69|0
1656343070000|2022-06-27 15:17:50|330.33|327.93|330.33|327.93|330.33|327.93|330.09|327.69|0
1656343080000|2022-06-27 15:18:00|330.69|328.29|331.06|328.66|331.06|328.66|330.69|328.29|0
1656343090000|2022-06-27 15:18:10|330.57|328.17|330.33|327.93|330.76|328.36|330.33|327.93|0
1656343100000|2022-06-27 15:18:20|330.57|328.17|330.57|328.17|330.69|328.29|330.45|328.05|0
1656343110000|2022-06-27 15:18:30|330.69|328.29|330.82|328.42|331.06|328.66|330.69|328.29|0
1656343120000|2022-06-27 15:18:40|330.69|328.29|330.69|328.29|330.82|328.42|330.69|328.29|0
1656343130000|2022-06-27 15:18:50|330.94|328.54|330.94|328.54|331.06|328.66|330.94|328.54|0
1656343140000|2022-06-27 15:19:00|331.06|328.66|330.82|328.42|331.06|328.66|330.82|328.42|0
1656343150000|2022-06-27 15:19:10|330.94|328.54|329.97|327.57|330.94|328.54|329.97|327.57|0
1656343160000|2022-06-27 15:19:20|330.27|327.87|329.97|327.57|330.27|327.87|329.97|327.57|0
1656343170000|2022-06-27 15:19:30|329.85|327.45|329.97|327.57|329.97|327.57|329.61|327.21|0
1656343180000|2022-06-27 15:19:40|329.85|327.45|329.49|327.09|329.85|327.45|329.49|327.09|0
1656343190000|2022-06-27 15:19:50|329.37|326.97|329.61|327.21|329.85|327.45|329.37|326.97|0
1656343200000|2022-06-27 15:20:00|329.73|327.33|329.49|327.09|329.73|327.33|329.49|327.09|0
1656343210000|2022-06-27 15:20:10|329.61|327.21|329.37|326.97|330.09|327.69|329.37|326.97|0
1656343220000|2022-06-27 15:20:20|329.85|327.45|330.21|327.81|330.21|327.81|329.73|327.33|0
1656343230000|2022-06-27 15:20:30|330.33|327.93|329.85|327.45|330.33|327.93|329.85|327.45|0
1656343240000|2022-06-27 15:20:40|329.97|327.57|329.97|327.57|329.97|327.57|329.85|327.45|0
1656343250000|2022-06-27 15:20:50|329.73|327.33|330.21|327.81|330.21|327.81|329.73|327.33|0
1656343260000|2022-06-27 15:21:00|329.97|327.57|329.25|326.85|329.97|327.57|329.25|326.85|0
1656343270000|2022-06-27 15:21:10|329|326.6|328.95|326.55|329.12|326.72|328.88|326.48|0
1656343280000|2022-06-27 15:21:20|328.76|326.36|328.64|326.24|328.76|326.36|328.52|326.12|0
1656343290000|2022-06-27 15:21:30|328.52|326.12|328.04|325.64|328.52|326.12|328.04|325.64|0
1656343300000|2022-06-27 15:21:40|328.28|325.88|328.16|325.76|328.4|326|328.16|325.76|0
1656343310000|2022-06-27 15:21:50|328.04|325.64|327.44|325.04|328.04|325.64|327.44|325.04|0
1656343320000|2022-06-27 15:22:00|327.32|324.92|327.68|325.28|327.68|325.28|327.32|324.92|0
1656343330000|2022-06-27 15:22:10|327.32|324.92|327.08|324.68|327.32|324.92|326.84|324.44|0
1656343340000|2022-06-27 15:22:20|327.2|324.8|326.84|324.44|327.2|324.8|326.84|324.44|0
1656343350000|2022-06-27 15:22:30|326.72|324.32|326.72|324.32|326.84|324.44|326.72|324.32|0
1656343360000|2022-06-27 15:22:40|326.78|324.38|327.08|324.68|327.08|324.68|326.78|324.38|0
1656343370000|2022-06-27 15:22:50|327.2|324.8|327.32|324.92|327.32|324.92|327.08|324.68|0
1656343380000|2022-06-27 15:23:00|327.2|324.8|328.16|325.76|328.16|325.76|327.2|324.8|0
1656343390000|2022-06-27 15:23:10|327.44|325.04|327.8|325.4|327.8|325.4|327.44|325.04|0
1656343400000|2022-06-27 15:23:20|327.56|325.16|327.8|325.4|327.92|325.52|327.56|325.16|0
1656343410000|2022-06-27 15:23:30|327.92|325.52|327.2|324.8|327.92|325.52|327.2|324.8|0
1656343420000|2022-06-27 15:23:40|327.32|324.92|328.31|325.91|328.31|325.91|327.32|324.92|0
1656343430000|2022-06-27 15:23:50|328.43|326.03|326.97|324.57|328.43|326.03|326.97|324.57|0
1656343440000|2022-06-27 15:24:00|326.61|324.21|325.89|323.49|326.61|324.21|325.89|323.49|0
1656343450000|2022-06-27 15:24:10|325.77|323.37|325.3|322.9|325.77|323.37|325.3|322.9|0
1656343460000|2022-06-27 15:24:20|325.97|323.57|325.97|323.57|325.97|323.57|325.85|323.45|0
1656343470000|2022-06-27 15:24:30|326.09|323.69|326.21|323.81|326.21|323.81|326.09|323.69|0
1656343480000|2022-06-27 15:24:40|326.09|323.69|326.21|323.81|326.44|324.04|326.09|323.69|0
1656343490000|2022-06-27 15:24:50|326.44|324.04|326.09|323.69|326.44|324.04|326.09|323.69|0
1656343500000|2022-06-27 15:25:00|326.21|323.81|325.85|323.45|326.21|323.81|325.85|323.45|0
1656343510000|2022-06-27 15:25:10|325.73|323.33|325.61|323.21|325.85|323.45|325.61|323.21|0
1656343520000|2022-06-27 15:25:20|325.37|322.97|325.13|322.73|325.37|322.97|325.13|322.73|0
1656343530000|2022-06-27 15:25:30|325.25|322.85|325.25|322.85|325.25|322.85|325.13|322.73|0
1656343540000|2022-06-27 15:25:40|325.37|322.97|325.61|323.21|325.61|323.21|325.37|322.97|0
1656343550000|2022-06-27 15:25:50|325.49|323.09|325.13|322.73|325.61|323.21|325.13|322.73|0
1656343560000|2022-06-27 15:26:00|325.25|322.85|325.49|323.09|325.49|323.09|325.25|322.85|0
1656343570000|2022-06-27 15:26:10|325.61|323.21|326.2|323.8|326.2|323.8|325.61|323.21|0
1656343580000|2022-06-27 15:26:20|326.09|323.69|325.91|323.51|326.09|323.69|325.85|323.45|0
1656343590000|2022-06-27 15:26:30|325.73|323.33|325.79|323.39|325.85|323.45|325.73|323.33|0
1656343600000|2022-06-27 15:26:40|325.61|323.21|325.79|323.39|325.79|323.39|325.61|323.21|0
1656343610000|2022-06-27 15:26:50|325.73|323.33|326.08|323.68|326.08|323.68|325.73|323.33|0
1656343620000|2022-06-27 15:27:00|325.97|323.57|326.03|323.63|326.08|323.68|325.97|323.57|0
1656343630000|2022-06-27 15:27:10|325.85|323.45|325.85|323.45|325.85|323.45|325.73|323.33|0
1656343640000|2022-06-27 15:27:20|325.37|322.97|325.49|323.09|325.49|323.09|325.37|322.97|0
1656343650000|2022-06-27 15:27:30|325.37|322.97|325.37|322.97|325.37|322.97|325.25|322.85|0
1656343660000|2022-06-27 15:27:40|325.49|323.09|325.61|323.21|325.61|323.21|325.49|323.09|0
1656343670000|2022-06-27 15:27:50|325.73|323.33|325.61|323.21|325.73|323.33|325.61|323.21|0
1656343680000|2022-06-27 15:28:00|325.73|323.33|325.97|323.57|325.97|323.57|325.73|323.33|0
1656343690000|2022-06-27 15:28:10|326.08|323.68|325.96|323.56|326.2|323.8|325.85|323.45|0
1656343700000|2022-06-27 15:28:20|325.85|323.45|325.85|323.45|325.85|323.45|325.85|323.45|0
1656343710000|2022-06-27 15:28:30|325.96|323.56|325.73|323.33|325.96|323.56|325.73|323.33|0
1656343720000|2022-06-27 15:28:40|325.61|323.21|325.61|323.21|325.61|323.21|325.49|323.09|0
1656343730000|2022-06-27 15:28:50|325.37|322.97|325.49|323.09|325.49|323.09|325.37|322.97|0
1656343740000|2022-06-27 15:29:00|325.61|323.21|325.49|323.09|325.61|323.21|325.37|322.97|0
1656343750000|2022-06-27 15:29:10|325.85|323.45|325.73|323.33|325.85|323.45|325.61|323.21|0
1656343760000|2022-06-27 15:29:20|325.96|323.56|325.96|323.56|325.96|323.56|325.96|323.56|0
1656343770000|2022-06-27 15:29:30|325.84|323.44|326.2|323.8|326.2|323.8|325.84|323.44|0
1656343780000|2022-06-27 15:29:40|325.96|323.56|326.08|323.68|326.2|323.8|325.96|323.56|0
1656343790000|2022-06-27 15:29:50|326.2|323.8|326.08|323.68|326.2|323.8|326.08|323.68|0
1656343800000|2022-06-27 15:30:00|325.96|323.56|326.68|324.28|326.68|324.28|325.96|323.56|0
1656343810000|2022-06-27 15:30:10|326.32|323.92|326.44|324.04|326.44|324.04|326.32|323.92|0
1656343820000|2022-06-27 15:30:20|326.32|323.92|326.56|324.16|326.56|324.16|326.32|323.92|0
1656343830000|2022-06-27 15:30:30|326.68|324.28|327.04|324.64|327.04|324.64|326.68|324.28|0
1656343840000|2022-06-27 15:30:40|327.16|324.76|327.16|324.76|327.16|324.76|327.16|324.76|0
1656343850000|2022-06-27 15:30:50|326.92|324.52|327.16|324.76|327.16|324.76|326.92|324.52|0
1656343860000|2022-06-27 15:31:00|327.4|325|327.7|325.3|327.7|325.3|327.4|325|0
1656343870000|2022-06-27 15:31:10|327.64|325.24|327.4|325|327.64|325.24|327.4|325|0
1656343880000|2022-06-27 15:31:20|327.76|325.36|327.64|325.24|327.76|325.36|327.64|325.24|0
1656343890000|2022-06-27 15:31:30|327.28|324.88|327.16|324.76|327.28|324.88|327.16|324.76|0
1656343900000|2022-06-27 15:31:40|327.28|324.88|327.52|325.12|327.52|325.12|327.28|324.88|0
1656343910000|2022-06-27 15:31:50|327.4|325|327.64|325.24|327.64|325.24|327.16|324.76|0
1656343920000|2022-06-27 15:32:00|327.52|325.12|327.16|324.76|327.64|325.24|327.16|324.76|0
1656343930000|2022-06-27 15:32:10|327.22|324.82|327.04|324.64|327.28|324.88|327.04|324.64|0
1656343940000|2022-06-27 15:32:20|327.16|324.76|327.4|325|327.4|325|327.16|324.76|0
1656343950000|2022-06-27 15:32:30|327.76|325.36|327.88|325.48|327.88|325.48|327.64|325.24|0
1656343960000|2022-06-27 15:32:40|327.76|325.36|328.24|325.84|328.24|325.84|327.76|325.36|0
1656343970000|2022-06-27 15:32:50|328|325.6|327.64|325.24|328|325.6|327.52|325.12|0
1656343980000|2022-06-27 15:33:00|327.88|325.48|327.64|325.24|328|325.6|327.64|325.24|0
1656343990000|2022-06-27 15:33:10|327.76|325.36|326.92|324.52|327.76|325.36|326.92|324.52|0
1656344000000|2022-06-27 15:33:20|326.68|324.28|326.8|324.4|326.8|324.4|326.68|324.28|0
1656344010000|2022-06-27 15:33:30|326.68|324.28|326.68|324.28|326.68|324.28|326.68|324.28|0
1656344020000|2022-06-27 15:33:40|326.8|324.4|326.92|324.52|326.92|324.52|326.8|324.4|0
1656344030000|2022-06-27 15:33:50|327.04|324.64|327.4|325|327.4|325|327.04|324.64|0
1656344040000|2022-06-27 15:34:00|327.52|325.12|328.12|325.72|328.12|325.72|327.52|325.12|0
1656344050000|2022-06-27 15:34:10|328.24|325.84|328.6|326.2|328.6|326.2|328.24|325.84|0
1656344060000|2022-06-27 15:34:20|328.42|326.02|328.24|325.84|328.42|326.02|328.24|325.84|0
1656344070000|2022-06-27 15:34:30|328.48|326.08|328.36|325.96|328.6|326.2|328.36|325.96|0
1656344080000|2022-06-27 15:34:40|328.24|325.84|328.24|325.84|328.36|325.96|328.18|325.78|0
1656344090000|2022-06-27 15:34:50|328.72|326.32|328.6|326.2|328.72|326.32|328.48|326.08|0
1656344100000|2022-06-27 15:35:00|329.2|326.8|329.2|326.8|329.2|326.8|328.6|326.2|0
1656344110000|2022-06-27 15:35:10|328.96|326.56|328.96|326.56|329.08|326.68|328.96|326.56|0
1656344120000|2022-06-27 15:35:20|329.08|326.68|328.48|326.08|329.08|326.68|328.36|325.96|0
1656344130000|2022-06-27 15:35:30|328.36|325.96|328.48|326.08|328.48|326.08|328.36|325.96|0
1656344140000|2022-06-27 15:35:40|328.36|325.96|328.3|325.9|328.36|325.96|328.3|325.9|0
1656344150000|2022-06-27 15:35:50|328.42|326.02|328.12|325.72|328.42|326.02|328.12|325.72|0
1656344160000|2022-06-27 15:36:00|328.36|325.96|328.6|326.2|328.6|326.2|328.12|325.72|0
1656344170000|2022-06-27 15:36:10|328.48|326.08|328.6|326.2|328.96|326.56|328.48|326.08|0
1656344180000|2022-06-27 15:36:20|328.36|325.96|328.6|326.2|328.6|326.2|328.36|325.96|0
1656344190000|2022-06-27 15:36:30|328.78|326.38|328.84|326.44|328.96|326.56|328.72|326.32|0
1656344200000|2022-06-27 15:36:40|328.78|326.38|329.2|326.8|329.2|326.8|328.78|326.38|0
1656344210000|2022-06-27 15:36:50|329.02|326.62|329.2|326.8|329.2|326.8|328.96|326.56|0
1656344220000|2022-06-27 15:37:00|329.8|327.4|329.8|327.4|329.92|327.52|329.68|327.28|0
1656344230000|2022-06-27 15:37:10|329.68|327.28|329.68|327.28|329.68|327.28|329.44|327.04|0
1656344240000|2022-06-27 15:37:20|329.8|327.4|330.16|327.76|330.28|327.88|329.8|327.4|0
1656344250000|2022-06-27 15:37:30|330.28|327.88|329.92|327.52|330.28|327.88|329.92|327.52|0
1656344260000|2022-06-27 15:37:40|329.68|327.28|328.96|326.56|329.68|327.28|328.96|326.56|0
1656344270000|2022-06-27 15:37:50|329.08|326.68|328.72|326.32|329.08|326.68|328.72|326.32|0
1656344280000|2022-06-27 15:38:00|328.78|326.38|328.6|326.2|328.96|326.56|328.6|326.2|0
1656344290000|2022-06-27 15:38:10|328.48|326.08|328.72|326.32|328.72|326.32|328.48|326.08|0
1656344300000|2022-06-27 15:38:20|328.96|326.56|328.84|326.44|329.2|326.8|328.84|326.44|0
1656344310000|2022-06-27 15:38:30|328.96|326.56|329.08|326.68|329.08|326.68|328.84|326.44|0
1656344320000|2022-06-27 15:38:40|328.96|326.56|328.72|326.32|328.96|326.56|328.6|326.2|0
1656344330000|2022-06-27 15:38:50|328.6|326.2|328.72|326.32|328.72|326.32|328.48|326.08|0
1656344340000|2022-06-27 15:39:00|328.6|326.2|328.72|326.32|328.72|326.32|328.48|326.08|0
1656344350000|2022-06-27 15:39:10|328.48|326.08|328.36|325.96|328.66|326.26|328.36|325.96|0
1656344360000|2022-06-27 15:39:20|328.54|326.14|328.48|326.08|328.54|326.14|328.48|326.08|0
1656344370000|2022-06-27 15:39:30|328.6|326.2|328.36|325.96|328.6|326.2|328.36|325.96|0
1656344380000|2022-06-27 15:39:40|328.42|326.02|328.36|325.96|328.66|326.26|328.36|325.96|0
1656344390000|2022-06-27 15:39:50|328.24|325.84|328.36|325.96|328.48|326.08|328.24|325.84|0
1656344400000|2022-06-27 15:40:00|328.24|325.84|328.24|325.84|328.66|326.26|328.24|325.84|0
1656344410000|2022-06-27 15:40:10|328.12|325.72|327.88|325.48|328.12|325.72|327.88|325.48|0
1656344420000|2022-06-27 15:40:20|328|325.6|327.76|325.36|328|325.6|327.76|325.36|0
1656344430000|2022-06-27 15:40:30|327.64|325.24|327.52|325.12|327.76|325.36|327.52|325.12|0
1656344440000|2022-06-27 15:40:40|327.64|325.24|327.28|324.88|327.64|325.24|327.28|324.88|0
1656344450000|2022-06-27 15:40:50|327.4|325|327.04|324.64|327.4|325|327.04|324.64|0
1656344460000|2022-06-27 15:41:00|327.28|324.88|327.52|325.12|327.52|325.12|327.28|324.88|0
1656344470000|2022-06-27 15:41:10|327.76|325.36|326.92|324.52|327.76|325.36|326.92|324.52|0
1656344480000|2022-06-27 15:41:20|326.98|324.58|327.28|324.88|327.28|324.88|326.98|324.58|0
1656344490000|2022-06-27 15:41:30|327.34|324.94|327.16|324.76|327.34|324.94|327.16|324.76|0
1656344500000|2022-06-27 15:41:40|327.28|324.88|327.28|324.88|327.28|324.88|327.28|324.88|0
1656344510000|2022-06-27 15:41:50|327.16|324.76|327.4|325|327.52|325.12|327.16|324.76|0
1656344520000|2022-06-27 15:42:00|327.16|324.76|327.16|324.76|327.4|325|327.16|324.76|0
1656344530000|2022-06-27 15:42:10|326.92|324.52|326.32|323.92|326.92|324.52|326.32|323.92|0
1656344540000|2022-06-27 15:42:20|326.2|323.8|326.08|323.68|326.2|323.8|326.08|323.68|0
1656344550000|2022-06-27 15:42:30|325.96|323.56|326.08|323.68|326.2|323.8|325.96|323.56|0
1656344560000|2022-06-27 15:42:40|325.96|323.56|326.08|323.68|326.08|323.68|325.84|323.44|0
1656344570000|2022-06-27 15:42:50|326.2|323.8|326.32|323.92|326.32|323.92|326.2|323.8|0
1656344580000|2022-06-27 15:43:00|325.96|323.56|325.72|323.32|326.08|323.68|325.72|323.32|0
1656344590000|2022-06-27 15:43:10|325.6|323.2|325.84|323.44|325.84|323.44|325.6|323.2|0
1656344600000|2022-06-27 15:43:20|326.32|323.92|326.2|323.8|326.32|323.92|326.2|323.8|0
1656344610000|2022-06-27 15:43:30|326.32|323.92|325.96|323.56|326.32|323.92|325.96|323.56|0
1656344620000|2022-06-27 15:43:40|325.84|323.44|325.6|323.2|325.96|323.56|325.6|323.2|0
1656344630000|2022-06-27 15:43:50|325.84|323.44|326.14|323.74|326.2|323.8|325.84|323.44|0
1656344640000|2022-06-27 15:44:00|326.08|323.68|326.2|323.8|326.2|323.8|325.96|323.56|0
1656344650000|2022-06-27 15:44:10|326.32|323.92|326.32|323.92|326.44|324.04|326.32|323.92|0
1656344660000|2022-06-27 15:44:20|326.44|324.04|326.56|324.16|326.56|324.16|326.32|323.92|0
1656344670000|2022-06-27 15:44:30|326.8|324.4|327.15|324.75|327.15|324.75|326.8|324.4|0
1656344680000|2022-06-27 15:44:40|326.8|324.4|326.32|323.92|326.8|324.4|326.32|323.92|0
1656344690000|2022-06-27 15:44:50|326.2|323.8|326.2|323.8|326.32|323.92|326.2|323.8|0
1656344700000|2022-06-27 15:45:00|326.08|323.68|326.44|324.04|326.44|324.04|326.08|323.68|0
1656344710000|2022-06-27 15:45:10|326.32|323.92|326.32|323.92|326.44|324.04|326.32|323.92|0
1656344720000|2022-06-27 15:45:20|326.08|323.68|326.2|323.8|326.32|323.92|326.08|323.68|0
1656344730000|2022-06-27 15:45:30|326.08|323.68|326.14|323.74|326.2|323.8|326.08|323.68|0
1656344740000|2022-06-27 15:45:40|326.2|323.8|325.84|323.44|326.2|323.8|325.84|323.44|0
1656344750000|2022-06-27 15:45:50|326.08|323.68|325.6|323.2|326.08|323.68|325.6|323.2|0
1656344760000|2022-06-27 15:46:00|325.36|322.96|325.24|322.84|325.36|322.96|325.24|322.84|0
1656344770000|2022-06-27 15:46:10|325.36|322.96|325|322.6|325.36|322.96|325|322.6|0
1656344780000|2022-06-27 15:46:20|325.12|322.72|325.48|323.08|325.48|323.08|325.12|322.72|0
1656344790000|2022-06-27 15:46:30|325.6|323.2|326.08|323.68|326.08|323.68|325.6|323.2|0
1656344800000|2022-06-27 15:46:40|326.2|323.8|326.2|323.8|326.2|323.8|326.08|323.68|0
1656344810000|2022-06-27 15:46:50|326.32|323.92|326.08|323.68|326.44|324.04|326.08|323.68|0
1656344820000|2022-06-27 15:47:00|326.32|323.92|326.44|324.04|326.56|324.16|326.32|323.92|0
1656344830000|2022-06-27 15:47:10|326.56|324.16|326.67|324.27|326.67|324.27|326.56|324.16|0
1656344840000|2022-06-27 15:47:20|326.56|324.16|326.44|324.04|326.56|324.16|326.32|323.92|0
1656344850000|2022-06-27 15:47:30|326.55|324.15|326.44|324.04|326.55|324.15|326.44|324.04|0
1656344860000|2022-06-27 15:47:40|326.55|324.15|327.03|324.63|327.03|324.63|326.55|324.15|0
1656344870000|2022-06-27 15:47:50|327.15|324.75|327.39|324.99|327.63|325.23|327.15|324.75|0
1656344880000|2022-06-27 15:48:00|327.63|325.23|327.51|325.11|327.75|325.35|327.51|325.11|0
1656344890000|2022-06-27 15:48:10|327.63|325.23|327.51|325.11|327.63|325.23|327.51|325.11|0
1656344900000|2022-06-27 15:48:20|327.63|325.23|327.39|324.99|327.63|325.23|327.39|324.99|0
1656344910000|2022-06-27 15:48:30|327.27|324.87|327.27|324.87|327.39|324.99|327.27|324.87|0
1656344920000|2022-06-27 15:48:40|327.51|325.11|327.15|324.75|327.51|325.11|327.15|324.75|0
1656344930000|2022-06-27 15:48:50|327.03|324.63|327.03|324.63|327.03|324.63|326.91|324.51|0
1656344940000|2022-06-27 15:49:00|326.79|324.39|326.79|324.39|326.91|324.51|326.79|324.39|0
1656344950000|2022-06-27 15:49:10|326.67|324.27|326.62|324.22|326.67|324.27|326.55|324.15|0
1656344960000|2022-06-27 15:49:20|326.67|324.27|326.79|324.39|326.79|324.39|326.67|324.27|0
1656344970000|2022-06-27 15:49:30|326.91|324.51|326.79|324.39|326.91|324.51|326.79|324.39|0
1656344980000|2022-06-27 15:49:40|326.91|324.51|326.67|324.27|326.91|324.51|326.67|324.27|0
1656344990000|2022-06-27 15:49:50|326.55|324.15|326.91|324.51|326.91|324.51|326.55|324.15|0
1656345000000|2022-06-27 15:50:00|327.15|324.75|327.03|324.63|327.39|324.99|327.03|324.63|0
1656345010000|2022-06-27 15:50:10|326.98|324.58|327.15|324.75|327.27|324.87|326.98|324.58|0
1656345020000|2022-06-27 15:50:20|327.27|324.87|327.75|325.35|327.75|325.35|327.27|324.87|0
1656345030000|2022-06-27 15:50:30|327.99|325.59|327.63|325.23|327.99|325.59|327.39|324.99|0
1656345040000|2022-06-27 15:50:40|327.57|325.17|327.51|325.11|327.57|325.17|327.27|324.87|0
1656345050000|2022-06-27 15:50:50|327.27|324.87|327.15|324.75|327.27|324.87|327.15|324.75|0
1656345060000|2022-06-27 15:51:00|326.91|324.51|327.27|324.87|327.39|324.99|326.91|324.51|0
1656345070000|2022-06-27 15:51:10|327.39|324.99|327.27|324.87|327.39|324.99|327.15|324.75|0
1656345080000|2022-06-27 15:51:20|327.15|324.75|327.87|325.47|327.87|325.47|327.15|324.75|0
1656345090000|2022-06-27 15:51:30|328.11|325.71|328.23|325.83|328.23|325.83|327.87|325.47|0
1656345100000|2022-06-27 15:51:40|327.99|325.59|327.75|325.35|327.99|325.59|327.75|325.35|0
1656345110000|2022-06-27 15:51:50|327.99|325.59|327.99|325.59|328.11|325.71|327.99|325.59|0
1656345120000|2022-06-27 15:52:00|328.11|325.71|328.71|326.31|328.71|326.31|328.11|325.71|0
1656345130000|2022-06-27 15:52:10|328.47|326.07|327.75|325.35|328.47|326.07|327.75|325.35|0
1656345140000|2022-06-27 15:52:20|327.87|325.47|327.75|325.35|327.87|325.47|327.75|325.35|0
1656345150000|2022-06-27 15:52:30|327.63|325.23|327.99|325.59|328.11|325.71|327.63|325.23|0
1656345160000|2022-06-27 15:52:40|327.87|325.47|327.63|325.23|327.87|325.47|327.63|325.23|0
1656345170000|2022-06-27 15:52:50|327.39|324.99|327.63|325.23|327.63|325.23|327.39|324.99|0
1656345180000|2022-06-27 15:53:00|327.51|325.11|327.99|325.59|327.99|325.59|327.51|325.11|0
1656345190000|2022-06-27 15:53:10|328.11|325.71|327.87|325.47|328.23|325.83|327.87|325.47|0
1656345200000|2022-06-27 15:53:20|327.93|325.53|327.99|325.59|327.99|325.59|327.63|325.23|0
1656345210000|2022-06-27 15:53:30|328.17|325.77|327.75|325.35|328.17|325.77|327.75|325.35|0
1656345220000|2022-06-27 15:53:40|327.87|325.47|328.23|325.83|328.23|325.83|327.87|325.47|0
1656345230000|2022-06-27 15:53:50|328.29|325.89|328.11|325.71|328.29|325.89|328.11|325.71|0
1656345240000|2022-06-27 15:54:00|327.99|325.59|328.11|325.71|328.11|325.71|327.99|325.59|0
1656345250000|2022-06-27 15:54:10|328.05|325.65|328.11|325.71|328.11|325.71|328.05|325.65|0
1656345260000|2022-06-27 15:54:20|328.35|325.95|327.99|325.59|328.35|325.95|327.99|325.59|0
1656345270000|2022-06-27 15:54:30|328.11|325.71|328.11|325.71|328.23|325.83|328.11|325.71|0
1656345280000|2022-06-27 15:54:40|328.23|325.83|328.23|325.83|328.23|325.83|328.11|325.71|0
1656345290000|2022-06-27 15:54:50|327.99|325.59|328.35|325.95|328.35|325.95|327.99|325.59|0
1656345300000|2022-06-27 15:55:00|328.59|326.19|328.59|326.19|328.59|326.19|328.35|325.95|0
1656345310000|2022-06-27 15:55:10|328.29|325.89|328.11|325.71|328.29|325.89|328.11|325.71|0
1656345320000|2022-06-27 15:55:20|327.99|325.59|327.99|325.59|328.11|325.71|327.99|325.59|0
1656345330000|2022-06-27 15:55:30|327.63|325.23|327.75|325.35|327.75|325.35|327.63|325.23|0
1656345340000|2022-06-27 15:55:40|327.51|325.11|327.39|324.99|327.75|325.35|327.39|324.99|0
1656345350000|2022-06-27 15:55:50|327.51|325.11|327.75|325.35|327.75|325.35|327.51|325.11|0
1656345360000|2022-06-27 15:56:00|328.11|325.71|327.81|325.41|328.11|325.71|327.81|325.41|0
1656345370000|2022-06-27 15:56:10|327.87|325.47|327.63|325.23|327.87|325.47|327.51|325.11|0
1656345380000|2022-06-27 15:56:20|327.75|325.35|327.93|325.53|327.93|325.53|327.63|325.23|0
1656345390000|2022-06-27 15:56:30|327.99|325.59|328.71|326.31|328.71|326.31|327.99|325.59|0
1656345400000|2022-06-27 15:56:40|329.43|327.03|328.59|326.19|329.43|327.03|328.59|326.19|0
1656345410000|2022-06-27 15:56:50|328.47|326.07|328.35|325.95|328.47|326.07|328.35|325.95|0
1656345420000|2022-06-27 15:57:00|328.59|326.19|327.63|325.23|328.59|326.19|327.63|325.23|0
1656345430000|2022-06-27 15:57:10|327.57|325.17|327.57|325.17|327.63|325.23|327.39|324.99|0
1656345440000|2022-06-27 15:57:20|327.87|325.47|328.23|325.83|328.35|325.95|327.63|325.23|0
1656345450000|2022-06-27 15:57:30|328.35|325.95|328.95|326.55|328.95|326.55|328.35|325.95|0
1656345460000|2022-06-27 15:57:40|328.83|326.43|328.95|326.55|328.95|326.55|328.59|326.19|0
1656345470000|2022-06-27 15:57:50|328.71|326.31|328.47|326.07|328.71|326.31|328.47|326.07|0
1656345480000|2022-06-27 15:58:00|328.35|325.95|328.47|326.07|328.71|326.31|328.35|325.95|0
1656345490000|2022-06-27 15:58:10|328.71|326.31|328.65|326.25|328.95|326.55|328.65|326.25|0
1656345500000|2022-06-27 15:58:20|328.71|326.31|328.47|326.07|328.71|326.31|328.35|325.95|0
1656345510000|2022-06-27 15:58:30|328.59|326.19|328.47|326.07|328.59|326.19|328.35|325.95|0
1656345520000|2022-06-27 15:58:40|327.75|325.35|327.03|324.63|327.75|325.35|327.03|324.63|0
1656345530000|2022-06-27 15:58:50|327.75|325.35|327.75|325.35|327.75|325.35|327.51|325.11|0
1656345540000|2022-06-27 15:59:00|327.87|325.47|327.75|325.35|327.99|325.59|327.75|325.35|0
1656345550000|2022-06-27 15:59:10|327.51|325.11|327.51|325.11|327.51|325.11|327.51|325.11|0
1656345560000|2022-06-27 15:59:20|327.39|324.99|327.51|325.11|327.51|325.11|327.39|324.99|0
1656345570000|2022-06-27 15:59:30|327.39|324.99|327.39|324.99|327.51|325.11|327.39|324.99|0
1656345580000|2022-06-27 15:59:40|327.33|324.93|327.51|325.11|327.51|325.11|327.33|324.93|0
1656345590000|2022-06-27 15:59:50|327.27|324.87|327.51|325.11|327.51|325.11|327.27|324.87|0
1656345600000|2022-06-27 16:00:00|327.87|325.47|327.27|324.87|327.87|325.47|327.27|324.87|0
1656345610000|2022-06-27 16:00:10|327.39|324.99|327.15|324.75|327.39|324.99|327.15|324.75|0
1656345620000|2022-06-27 16:00:20|327.27|324.87|326.91|324.51|327.27|324.87|326.91|324.51|0
1656345630000|2022-06-27 16:00:30|327.03|324.63|327.27|324.87|327.27|324.87|327.03|324.63|0
1656345640000|2022-06-27 16:00:40|327.51|325.11|327.27|324.87|327.51|325.11|327.27|324.87|0
1656345650000|2022-06-27 16:00:50|327.39|324.99|328.47|326.07|328.47|326.07|327.39|324.99|0
1656345660000|2022-06-27 16:01:00|328.71|326.31|328.95|326.55|328.95|326.55|328.59|326.19|0
1656345670000|2022-06-27 16:01:10|329.07|326.67|328.95|326.55|329.19|326.79|328.95|326.55|0
1656345680000|2022-06-27 16:01:20|329.19|326.79|328.89|326.49|329.19|326.79|328.89|326.49|0
1656345690000|2022-06-27 16:01:30|328.95|326.55|328.23|325.83|328.95|326.55|328.23|325.83|0
1656345700000|2022-06-27 16:01:40|328.35|325.95|328.83|326.43|328.83|326.43|328.23|325.83|0
1656345710000|2022-06-27 16:01:50|328.71|326.31|329.43|327.03|329.43|327.03|328.71|326.31|0
1656345720000|2022-06-27 16:02:00|329.91|327.51|330.39|327.99|330.39|327.99|329.91|327.51|0
1656345730000|2022-06-27 16:02:10|330.51|328.11|330.27|327.87|330.64|328.24|330.27|327.87|0
1656345740000|2022-06-27 16:02:20|330.64|328.24|330.51|328.11|330.88|328.48|330.51|328.11|0
1656345750000|2022-06-27 16:02:30|330.27|327.87|330.51|328.11|330.64|328.24|330.27|327.87|0
1656345760000|2022-06-27 16:02:40|330.64|328.24|331.06|328.66|331.12|328.72|330.64|328.24|0
1656345770000|2022-06-27 16:02:50|331.12|328.72|330.64|328.24|331.12|328.72|330.64|328.24|0
1656345780000|2022-06-27 16:03:00|330.51|328.11|330.03|327.63|330.51|328.11|330.03|327.63|0
1656345790000|2022-06-27 16:03:10|329.91|327.51|329.55|327.15|329.91|327.51|329.55|327.15|0
1656345800000|2022-06-27 16:03:20|328.95|326.55|328.89|326.49|329.07|326.67|328.89|326.49|0
1656345810000|2022-06-27 16:03:30|328.95|326.55|329.43|327.03|329.55|327.15|328.95|326.55|0
1656345820000|2022-06-27 16:03:40|329.19|326.79|329.43|327.03|329.43|327.03|329.19|326.79|0
1656345830000|2022-06-27 16:03:50|329.55|327.15|329.79|327.39|329.79|327.39|329.55|327.15|0
1656345840000|2022-06-27 16:04:00|329.91|327.51|330.03|327.63|330.15|327.75|329.91|327.51|0
1656345850000|2022-06-27 16:04:10|329.79|327.39|330.34|327.94|330.34|327.94|329.79|327.39|0
1656345860000|2022-06-27 16:04:20|330.51|328.11|331.72|329.32|331.72|329.32|330.39|327.99|0
1656345870000|2022-06-27 16:04:30|331.48|329.08|331.6|329.2|331.6|329.2|331.36|328.96|0
1656345880000|2022-06-27 16:04:40|331.72|329.32|331.6|329.2|331.84|329.44|331.6|329.2|0
1656345890000|2022-06-27 16:04:50|331.48|329.08|330.88|328.48|331.48|329.08|330.88|328.48|0
1656345900000|2022-06-27 16:05:00|330.51|328.11|331|328.6|331.12|328.72|330.51|328.11|0
1656345910000|2022-06-27 16:05:10|330.88|328.48|331.24|328.84|331.24|328.84|330.76|328.36|0
1656345920000|2022-06-27 16:05:20|331.36|328.96|331.24|328.84|331.36|328.96|331.24|328.84|0
1656345930000|2022-06-27 16:05:30|331.48|329.08|331.36|328.96|331.48|329.08|331.24|328.84|0
1656345940000|2022-06-27 16:05:40|331.48|329.08|331.24|328.84|331.48|329.08|331.24|328.84|0
1656345950000|2022-06-27 16:05:50|331.48|329.08|331.6|329.2|331.6|329.2|331.36|328.96|0
1656345960000|2022-06-27 16:06:00|332.33|329.93|332.09|329.69|332.33|329.93|332.09|329.69|0
1656345970000|2022-06-27 16:06:10|332.21|329.81|332.21|329.81|332.33|329.93|332.21|329.81|0
1656345980000|2022-06-27 16:06:20|331.96|329.56|332.09|329.69|332.21|329.81|331.96|329.56|0
1656345990000|2022-06-27 16:06:30|332.33|329.93|331.91|329.51|332.45|330.05|331.91|329.51|0
1656346000000|2022-06-27 16:06:40|331.84|329.44|331.96|329.56|331.96|329.56|331.72|329.32|0
1656346010000|2022-06-27 16:06:50|331.84|329.44|331.6|329.2|331.96|329.56|331.6|329.2|0
1656346020000|2022-06-27 16:07:00|331.24|328.84|330.88|328.48|331.24|328.84|330.88|328.48|0
1656346030000|2022-06-27 16:07:10|330.63|328.23|330.75|328.35|330.75|328.35|330.27|327.87|0
1656346040000|2022-06-27 16:07:20|330.88|328.48|331.12|328.72|331.24|328.84|330.88|328.48|0
1656346050000|2022-06-27 16:07:30|330.88|328.48|330.88|328.48|330.88|328.48|330.75|328.35|0
1656346060000|2022-06-27 16:07:40|330.63|328.23|330.87|328.47|330.87|328.47|330.63|328.23|0
1656346070000|2022-06-27 16:07:50|331.12|328.72|331.12|328.72|331.24|328.84|331.12|328.72|0
1656346080000|2022-06-27 16:08:00|330.75|328.35|330.87|328.47|330.87|328.47|330.75|328.35|0
1656346090000|2022-06-27 16:08:10|330.75|328.35|330.75|328.35|330.75|328.35|330.63|328.23|0
1656346100000|2022-06-27 16:08:20|330.51|328.11|330.51|328.11|330.51|328.11|330.39|327.99|0
1656346110000|2022-06-27 16:08:30|330.7|328.3|331.06|328.66|331.12|328.72|330.7|328.3|0
1656346120000|2022-06-27 16:08:40|330.87|328.47|331|328.6|331|328.6|330.75|328.35|0
1656346130000|2022-06-27 16:08:50|330.87|328.47|330.87|328.47|330.87|328.47|330.75|328.35|0
1656346140000|2022-06-27 16:09:00|330.75|328.35|330.75|328.35|330.75|328.35|330.63|328.23|0
1656346150000|2022-06-27 16:09:10|330.63|328.23|331|328.6|331|328.6|330.63|328.23|0
1656346160000|2022-06-27 16:09:20|330.94|328.54|330.94|328.54|331|328.6|330.94|328.54|0
1656346170000|2022-06-27 16:09:30|331.12|328.72|331.12|328.72|331.12|328.72|331.12|328.72|0
1656346180000|2022-06-27 16:09:40|331.24|328.84|330.87|328.47|331.24|328.84|330.87|328.47|0
1656346190000|2022-06-27 16:09:50|330.75|328.35|330.75|328.35|330.87|328.47|330.75|328.35|0
1656346200000|2022-06-27 16:10:00|330.63|328.23|331.84|329.44|331.84|329.44|330.63|328.23|0
1656346210000|2022-06-27 16:10:10|331.6|329.2|331.72|329.32|331.72|329.32|331.6|329.2|0
1656346220000|2022-06-27 16:10:20|331.84|329.44|331.84|329.44|331.84|329.44|331.84|329.44|0
1656346230000|2022-06-27 16:10:30|331.96|329.56|331.72|329.32|331.96|329.56|331.36|328.96|0
1656346240000|2022-06-27 16:10:40|331.48|329.08|331.6|329.2|331.6|329.2|331.36|328.96|0
1656346250000|2022-06-27 16:10:50|331.72|329.32|331.72|329.32|331.9|329.5|331.72|329.32|0
1656346260000|2022-06-27 16:11:00|331.96|329.56|331.72|329.32|331.96|329.56|331.48|329.08|0
1656346270000|2022-06-27 16:11:10|331.48|329.08|332.08|329.68|332.08|329.68|331.48|329.08|0
1656346280000|2022-06-27 16:11:20|332.33|329.93|331.72|329.32|332.33|329.93|331.72|329.32|0
1656346290000|2022-06-27 16:11:30|331.6|329.2|331.72|329.32|331.84|329.44|331.6|329.2|0
1656346300000|2022-06-27 16:11:40|331.48|329.08|331.36|328.96|331.48|329.08|331.36|328.96|0
1656346310000|2022-06-27 16:11:50|331.12|328.72|331.11|328.71|331.24|328.84|331.11|328.71|0
1656346320000|2022-06-27 16:12:00|331.48|329.08|331.24|328.84|331.48|329.08|331.24|328.84|0
1656346330000|2022-06-27 16:12:10|331.11|328.71|330.87|328.47|331.11|328.71|330.87|328.47|0
1656346340000|2022-06-27 16:12:20|331.24|328.84|331.11|328.71|331.24|328.84|330.99|328.59|0
1656346350000|2022-06-27 16:12:30|330.99|328.59|330.99|328.59|331.11|328.71|330.99|328.59|0
1656346360000|2022-06-27 16:12:40|330.87|328.47|330.87|328.47|330.99|328.59|330.87|328.47|0
1656346370000|2022-06-27 16:12:50|330.75|328.35|331.11|328.71|331.11|328.71|330.75|328.35|0
1656346380000|2022-06-27 16:13:00|330.99|328.59|330.63|328.23|330.99|328.59|330.63|328.23|0
1656346390000|2022-06-27 16:13:10|330.27|327.87|331.18|328.78|331.18|328.78|330.27|327.87|0
1656346400000|2022-06-27 16:13:20|331.24|328.84|331.24|328.84|331.36|328.96|331.24|328.84|0
1656346410000|2022-06-27 16:13:30|330.63|328.23|330.51|328.11|330.63|328.23|330.39|327.99|0
1656346420000|2022-06-27 16:13:40|330.63|328.23|330.57|328.17|330.63|328.23|330.57|328.17|0
1656346430000|2022-06-27 16:13:50|330.87|328.47|331.11|328.71|331.11|328.71|330.87|328.47|0
1656346440000|2022-06-27 16:14:00|330.87|328.47|331.24|328.84|331.48|329.08|330.87|328.47|0
1656346450000|2022-06-27 16:14:10|331.18|328.78|330.75|328.35|331.18|328.78|330.75|328.35|0
1656346460000|2022-06-27 16:14:20|330.87|328.47|330.87|328.47|330.87|328.47|330.63|328.23|0
1656346470000|2022-06-27 16:14:30|330.75|328.35|330.63|328.23|330.75|328.35|330.51|328.11|0
1656346480000|2022-06-27 16:14:40|330.75|328.35|331.06|328.66|331.11|328.71|330.75|328.35|0
1656346490000|2022-06-27 16:14:50|330.99|328.59|331.48|329.08|331.48|329.08|330.99|328.59|0
1656346500000|2022-06-27 16:15:00|331.57|329.17|331.45|329.05|331.69|329.29|331.45|329.05|0
1656346510000|2022-06-27 16:15:10|331.57|329.17|331.57|329.17|331.81|329.41|331.57|329.17|0
1656346520000|2022-06-27 16:15:20|331.45|329.05|331.69|329.29|331.69|329.29|331.45|329.05|0
1656346530000|2022-06-27 16:15:30|331.57|329.17|331.57|329.17|331.57|329.17|331.45|329.05|0
1656346540000|2022-06-27 16:15:40|331.33|328.93|331.69|329.29|331.69|329.29|331.21|328.81|0
1656346550000|2022-06-27 16:15:50|332.05|329.65|332.3|329.9|332.3|329.9|331.93|329.53|0
1656346560000|2022-06-27 16:16:00|332.18|329.78|332.3|329.9|332.3|329.9|332.05|329.65|0
1656346570000|2022-06-27 16:16:10|332.05|329.65|331.93|329.53|332.05|329.65|331.57|329.17|0
1656346580000|2022-06-27 16:16:20|331.81|329.41|331.93|329.53|331.93|329.53|331.81|329.41|0
1656346590000|2022-06-27 16:16:30|331.87|329.47|332.05|329.65|332.05|329.65|331.87|329.47|0
1656346600000|2022-06-27 16:16:40|331.93|329.53|332.05|329.65|332.05|329.65|331.93|329.53|0
1656346610000|2022-06-27 16:16:50|332.42|330.02|332.42|330.02|332.54|330.14|332.42|330.02|0
1656346620000|2022-06-27 16:17:00|332.17|329.77|332.3|329.9|332.3|329.9|332.17|329.77|0
1656346630000|2022-06-27 16:17:10|333.02|330.62|333.27|330.87|333.39|330.99|333.02|330.62|0
1656346640000|2022-06-27 16:17:20|333.02|330.62|332.66|330.26|333.02|330.62|332.66|330.26|0
1656346650000|2022-06-27 16:17:30|332.17|329.77|331.69|329.29|332.17|329.77|331.69|329.29|0
1656346660000|2022-06-27 16:17:40|331.57|329.17|331.21|328.81|331.57|329.17|331.21|328.81|0
1656346670000|2022-06-27 16:17:50|331.45|329.05|331.21|328.81|331.45|329.05|331.09|328.69|0
1656346680000|2022-06-27 16:18:00|331.45|329.05|331.57|329.17|331.69|329.29|331.45|329.05|0
1656346690000|2022-06-27 16:18:10|331.69|329.29|331.93|329.53|331.93|329.53|331.63|329.23|0
1656346700000|2022-06-27 16:18:20|331.81|329.41|331.57|329.17|331.81|329.41|331.57|329.17|0
1656346710000|2022-06-27 16:18:30|331.45|329.05|331.45|329.05|331.45|329.05|331.45|329.05|0
1656346720000|2022-06-27 16:18:40|331.21|328.81|330.96|328.56|331.21|328.81|330.96|328.56|0
1656346730000|2022-06-27 16:18:50|330.84|328.44|330.6|328.2|330.84|328.44|330.6|328.2|0
1656346740000|2022-06-27 16:19:00|330.96|328.56|330.48|328.08|331.03|328.63|330.48|328.08|0
1656346750000|2022-06-27 16:19:10|330.72|328.32|330.48|328.08|330.96|328.56|330.48|328.08|0
1656346760000|2022-06-27 16:19:20|330.36|327.96|330.36|327.96|330.36|327.96|330.36|327.96|0
1656346770000|2022-06-27 16:19:30|330.24|327.84|330.48|328.08|330.48|328.08|330.24|327.84|0
1656346780000|2022-06-27 16:19:40|330.72|328.32|330.12|327.72|330.72|328.32|330.12|327.72|0
1656346790000|2022-06-27 16:19:50|330|327.6|330.12|327.72|330.12|327.72|330|327.6|0
1656346800000|2022-06-27 16:20:00|330|327.6|330|327.6|330.12|327.72|330|327.6|0
1656346810000|2022-06-27 16:20:10|329.88|327.48|329.64|327.24|329.88|327.48|329.64|327.24|0
1656346820000|2022-06-27 16:20:20|329.52|327.12|330.36|327.96|330.36|327.96|329.52|327.12|0
1656346830000|2022-06-27 16:20:30|330.24|327.84|330.24|327.84|330.36|327.96|330.12|327.72|0
1656346840000|2022-06-27 16:20:40|330.36|327.96|330|327.6|330.6|328.2|330|327.6|0
1656346850000|2022-06-27 16:20:50|329.88|327.48|329.88|327.48|329.88|327.48|329.76|327.36|0
1656346860000|2022-06-27 16:21:00|329.76|327.36|329.64|327.24|329.88|327.48|329.64|327.24|0
1656346870000|2022-06-27 16:21:10|329.52|327.12|330.24|327.84|330.24|327.84|329.52|327.12|0
1656346880000|2022-06-27 16:21:20|330|327.6|329.88|327.48|330|327.6|329.88|327.48|0
1656346890000|2022-06-27 16:21:30|329.76|327.36|330|327.6|330|327.6|329.76|327.36|0
1656346900000|2022-06-27 16:21:40|329.76|327.36|330.06|327.66|330.06|327.66|329.76|327.36|0
1656346910000|2022-06-27 16:21:50|330.12|327.72|329.76|327.36|330.12|327.72|329.64|327.24|0
1656346920000|2022-06-27 16:22:00|330|327.6|330|327.6|330.24|327.84|329.88|327.48|0
1656346930000|2022-06-27 16:22:10|330.12|327.72|330.12|327.72|330.36|327.96|330.12|327.72|0
1656346940000|2022-06-27 16:22:20|330.36|327.96|330.12|327.72|330.36|327.96|330.12|327.72|0
1656346950000|2022-06-27 16:22:30|330.18|327.78|330.36|327.96|330.36|327.96|330.18|327.78|0
1656346960000|2022-06-27 16:22:40|330.48|328.08|330.36|327.96|330.48|328.08|330.36|327.96|0
1656346970000|2022-06-27 16:22:50|330.48|328.08|331.08|328.68|331.2|328.8|330.48|328.08|0
1656346980000|2022-06-27 16:23:00|331.2|328.8|331.08|328.68|331.2|328.8|331.08|328.68|0
1656346990000|2022-06-27 16:23:10|330.84|328.44|330.84|328.44|330.9|328.5|330.84|328.44|0
1656347000000|2022-06-27 16:23:20|330.96|328.56|330.96|328.56|330.96|328.56|330.84|328.44|0
1656347010000|2022-06-27 16:23:30|330.9|328.5|330.96|328.56|330.96|328.56|330.9|328.5|0
1656347020000|2022-06-27 16:23:40|331.2|328.8|331.08|328.68|331.2|328.8|331.08|328.68|0
1656347030000|2022-06-27 16:23:50|330.9|328.5|330.96|328.56|330.96|328.56|330.9|328.5|0
1656347040000|2022-06-27 16:24:00|331.08|328.68|330.96|328.56|331.08|328.68|330.96|328.56|0
1656347050000|2022-06-27 16:24:10|331.2|328.8|331.08|328.68|331.45|329.05|331.08|328.68|0
1656347060000|2022-06-27 16:24:20|331.2|328.8|331.32|328.92|331.32|328.92|331.2|328.8|0
1656347070000|2022-06-27 16:24:30|331.45|329.05|332.29|329.89|332.29|329.89|331.45|329.05|0
1656347080000|2022-06-27 16:24:40|332.41|330.01|332.29|329.89|332.66|330.26|332.29|329.89|0
1656347090000|2022-06-27 16:24:50|332.41|330.01|332.53|330.13|332.53|330.13|332.29|329.89|0
1656347100000|2022-06-27 16:25:00|332.66|330.26|332.53|330.13|332.66|330.26|332.29|329.89|0
1656347110000|2022-06-27 16:25:10|332.17|329.77|332.9|330.5|332.9|330.5|332.17|329.77|0
1656347120000|2022-06-27 16:25:20|332.53|330.13|333.63|331.23|333.63|331.23|332.53|330.13|0
1656347130000|2022-06-27 16:25:30|333.51|331.11|334.11|331.71|334.11|331.71|333.51|331.11|0
1656347140000|2022-06-27 16:25:40|333.99|331.59|334.48|332.08|334.48|332.08|333.99|331.59|0
1656347150000|2022-06-27 16:25:50|334.6|332.2|334.11|331.71|334.6|332.2|334.11|331.71|0
1656347160000|2022-06-27 16:26:00|334.48|332.08|334.48|332.08|334.6|332.2|334.48|332.08|0
1656347170000|2022-06-27 16:26:10|334.23|331.83|334.36|331.96|334.36|331.96|334.11|331.71|0
1656347180000|2022-06-27 16:26:20|332.79|330.39|333.03|330.63|333.03|330.63|332.67|330.27|0
1656347190000|2022-06-27 16:26:30|332.91|330.51|334.74|332.34|334.74|332.34|332.91|330.51|0
1656347200000|2022-06-27 16:26:40|334.61|332.21|334.61|332.21|334.74|332.34|334.61|332.21|0
1656347210000|2022-06-27 16:26:50|334.49|332.09|334.13|331.73|334.74|332.34|334.13|331.73|0
1656347220000|2022-06-27 16:27:00|333.52|331.12|333.88|331.48|333.88|331.48|333.52|331.12|0
1656347230000|2022-06-27 16:27:10|334.37|331.97|334.49|332.09|334.61|332.21|334.37|331.97|0
1656347240000|2022-06-27 16:27:20|334.74|332.34|334.86|332.46|334.86|332.46|334.74|332.34|0
1656347250000|2022-06-27 16:27:30|334.74|332.34|334.86|332.46|334.86|332.46|334.74|332.34|0
1656347260000|2022-06-27 16:27:40|334.74|332.34|334.61|332.21|334.86|332.46|334.61|332.21|0
1656347270000|2022-06-27 16:27:50|334.68|332.28|334.61|332.21|334.68|332.28|334.49|332.09|0
1656347280000|2022-06-27 16:28:00|334.98|332.58|334.74|332.34|334.98|332.58|334.61|332.21|0
1656347290000|2022-06-27 16:28:10|335.1|332.7|334.98|332.58|335.1|332.7|334.86|332.46|0
1656347300000|2022-06-27 16:28:20|335.1|332.7|335.35|332.95|335.35|332.95|335.1|332.7|0
1656347310000|2022-06-27 16:28:30|335.1|332.7|335.1|332.7|335.1|332.7|334.98|332.58|0
1656347320000|2022-06-27 16:28:40|334.98|332.58|335.1|332.7|335.1|332.7|334.86|332.46|0
1656347330000|2022-06-27 16:28:50|334.86|332.46|334.31|331.91|334.86|332.46|334.31|331.91|0
1656347340000|2022-06-27 16:29:00|334.25|331.85|334.31|331.91|334.31|331.91|334.25|331.85|0
1656347350000|2022-06-27 16:29:10|334.37|331.97|334.37|331.97|334.37|331.97|334.37|331.97|0
1656347360000|2022-06-27 16:29:20|334.25|331.85|334.13|331.73|334.25|331.85|334.13|331.73|0
1656347370000|2022-06-27 16:29:30|334.61|332.21|334.49|332.09|334.86|332.46|334.49|332.09|0
1656347380000|2022-06-27 16:29:40|334.61|332.21|334.49|332.09|334.61|332.21|334.19|331.79|0
1656347390000|2022-06-27 16:29:50|334.37|331.97|334.49|332.09|334.61|332.21|334.37|331.97|0
1656347400000|2022-06-27 16:30:00|334.86|332.46|334.74|332.34|334.86|332.46|334.74|332.34|0
1656347410000|2022-06-27 16:30:10|334.86|332.46|335.1|332.7|335.1|332.7|334.86|332.46|0
1656347420000|2022-06-27 16:30:20|335.22|332.82|335.22|332.82|335.22|332.82|335.1|332.7|0
1656347430000|2022-06-27 16:30:30|335.34|332.94|335.16|332.76|335.34|332.94|335.04|332.64|0
1656347440000|2022-06-27 16:30:40|335.22|332.82|335.47|333.07|335.47|333.07|334.98|332.58|0
1656347450000|2022-06-27 16:30:50|335.59|333.19|335.71|333.31|335.71|333.31|335.47|333.07|0
1656347460000|2022-06-27 16:31:00|335.65|333.25|335.71|333.31|335.71|333.31|335.59|333.19|0
1656347470000|2022-06-27 16:31:10|335.83|333.43|335.95|333.55|336.08|333.68|335.83|333.43|0
1656347480000|2022-06-27 16:31:20|335.83|333.43|335.34|332.94|335.83|333.43|335.34|332.94|0
1656347490000|2022-06-27 16:31:30|335.47|333.07|335.47|333.07|335.71|333.31|335.47|333.07|0
1656347500000|2022-06-27 16:31:40|335.22|332.82|335.34|332.94|335.34|332.94|335.1|332.7|0
1656347510000|2022-06-27 16:31:50|335.47|333.07|335.34|332.94|335.47|333.07|335.34|332.94|0
1656347520000|2022-06-27 16:32:00|335.22|332.82|335.65|333.25|335.65|333.25|335.1|332.7|0
1656347530000|2022-06-27 16:32:10|335.47|333.07|335.83|333.43|335.83|333.43|335.47|333.07|0
1656347540000|2022-06-27 16:32:20|336.08|333.68|336.32|333.92|336.32|333.92|336.08|333.68|0
1656347550000|2022-06-27 16:32:30|336.08|333.68|336.2|333.8|336.2|333.8|336.08|333.68|0
1656347560000|2022-06-27 16:32:40|336.08|333.68|336.32|333.92|336.32|333.92|336.08|333.68|0
1656347570000|2022-06-27 16:32:50|336.38|333.98|336.38|333.98|336.38|333.98|336.38|333.98|0
1656347580000|2022-06-27 16:33:00|336.44|334.04|336.32|333.92|336.57|334.17|336.32|333.92|0
1656347590000|2022-06-27 16:33:10|336.2|333.8|336.57|334.17|336.69|334.29|336.2|333.8|0
1656347600000|2022-06-27 16:33:20|336.44|334.04|335.95|333.55|336.44|334.04|335.95|333.55|0
1656347610000|2022-06-27 16:33:30|336.32|333.92|336.57|334.17|336.57|334.17|336.32|333.92|0
1656347620000|2022-06-27 16:33:40|336.44|334.04|336.32|333.92|336.44|334.04|336.2|333.8|0
1656347630000|2022-06-27 16:33:50|336.2|333.8|336.69|334.29|336.81|334.41|336.2|333.8|0
1656347640000|2022-06-27 16:34:00|336.93|334.53|337.18|334.78|337.18|334.78|336.93|334.53|0
1656347650000|2022-06-27 16:34:10|337.05|334.65|336.93|334.53|337.3|334.9|336.93|334.53|0
1656347660000|2022-06-27 16:34:20|336.81|334.41|336.56|334.16|336.81|334.41|336.56|334.16|0
1656347670000|2022-06-27 16:34:30|336.69|334.29|336.32|333.92|336.81|334.41|336.32|333.92|0
1656347680000|2022-06-27 16:34:40|336.44|334.04|336.44|334.04|336.44|334.04|336.44|334.04|0
1656347690000|2022-06-27 16:34:50|336.2|333.8|336.44|334.04|336.56|334.16|336.2|333.8|0
1656347700000|2022-06-27 16:35:00|337.05|334.65|336.81|334.41|337.05|334.65|336.81|334.41|0
1656347710000|2022-06-27 16:35:10|337.05|334.65|336.75|334.35|337.42|335.02|336.75|334.35|0
1656347720000|2022-06-27 16:35:20|336.44|334.04|336.2|333.8|336.44|334.04|335.95|333.55|0
1656347730000|2022-06-27 16:35:30|336.08|333.68|335.83|333.43|336.08|333.68|335.71|333.31|0
1656347740000|2022-06-27 16:35:40|335.95|333.55|336.14|333.74|336.2|333.8|335.95|333.55|0
1656347750000|2022-06-27 16:35:50|336.08|333.68|335.71|333.31|336.08|333.68|335.59|333.19|0
1656347760000|2022-06-27 16:36:00|335.46|333.06|335.59|333.19|335.71|333.31|335.46|333.06|0
1656347770000|2022-06-27 16:36:10|335.95|333.55|336.2|333.8|336.2|333.8|335.83|333.43|0
1656347780000|2022-06-27 16:36:20|335.89|333.49|335.83|333.43|335.95|333.55|335.71|333.31|0
1656347790000|2022-06-27 16:36:30|336.07|333.67|336.2|333.8|336.2|333.8|336.07|333.67|0
1656347800000|2022-06-27 16:36:40|336.32|333.92|336.07|333.67|336.32|333.92|336.07|333.67|0
1656347810000|2022-06-27 16:36:50|336.2|333.8|336.14|333.74|336.32|333.92|336.14|333.74|0
1656347820000|2022-06-27 16:37:00|335.95|333.55|335.95|333.55|335.95|333.55|335.83|333.43|0
1656347830000|2022-06-27 16:37:10|335.83|333.43|336.2|333.8|336.44|334.04|335.83|333.43|0
1656347840000|2022-06-27 16:37:20|336.32|333.92|336.32|333.92|336.32|333.92|336.32|333.92|0
1656347850000|2022-06-27 16:37:30|336.44|334.04|335.95|333.55|336.44|334.04|335.95|333.55|0
1656347860000|2022-06-27 16:37:40|335.71|333.31|335.46|333.06|335.71|333.31|335.46|333.06|0
1656347870000|2022-06-27 16:37:50|335.34|332.94|334.85|332.45|335.46|333.06|334.85|332.45|0
1656347880000|2022-06-27 16:38:00|334.73|332.33|334.61|332.21|334.73|332.33|334.61|332.21|0
1656347890000|2022-06-27 16:38:10|334.85|332.45|334.73|332.33|334.85|332.45|334.73|332.33|0
1656347900000|2022-06-27 16:38:20|334.98|332.58|335.1|332.7|335.1|332.7|334.98|332.58|0
1656347910000|2022-06-27 16:38:30|334.98|332.58|334.61|332.21|334.98|332.58|334.61|332.21|0
1656347920000|2022-06-27 16:38:40|334.49|332.09|334.61|332.21|334.73|332.33|334.49|332.09|0
1656347930000|2022-06-27 16:38:50|334.67|332.27|334.49|332.09|334.67|332.27|334.49|332.09|0
1656347940000|2022-06-27 16:39:00|334.61|332.21|334.73|332.33|334.85|332.45|334.61|332.21|0
1656347950000|2022-06-27 16:39:10|334.85|332.45|334.37|331.97|334.85|332.45|334.37|331.97|0
1656347960000|2022-06-27 16:39:20|334.49|332.09|334.31|331.91|334.49|332.09|334.31|331.91|0
1656347970000|2022-06-27 16:39:30|334.61|332.21|334.98|332.58|334.98|332.58|334.61|332.21|0
1656347980000|2022-06-27 16:39:40|334.85|332.45|334.61|332.21|334.85|332.45|334.61|332.21|0
1656347990000|2022-06-27 16:39:50|334.49|332.09|334.73|332.33|334.73|332.33|334.49|332.09|0
1656348000000|2022-06-27 16:40:00|334.85|332.45|334.97|332.57|334.97|332.57|334.85|332.45|0
1656348010000|2022-06-27 16:40:10|335.1|332.7|335.1|332.7|335.1|332.7|335.1|332.7|0
1656348020000|2022-06-27 16:40:20|334.85|332.45|334.73|332.33|334.85|332.45|334.73|332.33|0
1656348030000|2022-06-27 16:40:30|334.85|332.45|335.1|332.7|335.1|332.7|334.85|332.45|0
1656348040000|2022-06-27 16:40:40|335.22|332.82|334.97|332.57|335.22|332.82|334.97|332.57|0
1656348050000|2022-06-27 16:40:50|334.73|332.33|334.37|331.97|334.73|332.33|334.37|331.97|0
1656348060000|2022-06-27 16:41:00|334.12|331.72|334|331.6|334.12|331.72|334|331.6|0
1656348070000|2022-06-27 16:41:10|333.76|331.36|333.88|331.48|333.88|331.48|333.76|331.36|0
1656348080000|2022-06-27 16:41:20|334.24|331.84|334.24|331.84|334.24|331.84|334.24|331.84|0
1656348090000|2022-06-27 16:41:30|334.37|331.97|333.88|331.48|334.37|331.97|333.88|331.48|0
1656348100000|2022-06-27 16:41:40|334|331.6|333.45|331.05|334|331.6|333.33|330.93|0
1656348110000|2022-06-27 16:41:50|334|331.6|334|331.6|334.12|331.72|334|331.6|0
1656348120000|2022-06-27 16:42:00|333.88|331.48|334.12|331.72|334.12|331.72|333.88|331.48|0
1656348130000|2022-06-27 16:42:10|333.88|331.48|333.82|331.42|333.88|331.48|333.76|331.36|0
1656348140000|2022-06-27 16:42:20|333.88|331.48|333.88|331.48|334|331.6|333.88|331.48|0
1656348150000|2022-06-27 16:42:30|333.76|331.36|333.88|331.48|333.88|331.48|333.7|331.3|0
1656348160000|2022-06-27 16:42:40|333.76|331.36|333.58|331.18|333.88|331.48|333.51|331.11|0
1656348170000|2022-06-27 16:42:50|333.51|331.11|333.51|331.11|333.51|331.11|333.39|330.99|0
1656348180000|2022-06-27 16:43:00|333.76|331.36|333.7|331.3|333.76|331.36|333.7|331.3|0
1656348190000|2022-06-27 16:43:10|333.63|331.23|333.76|331.36|333.76|331.36|333.51|331.11|0
1656348200000|2022-06-27 16:43:20|333.63|331.23|333.63|331.23|334.12|331.72|333.63|331.23|0
1656348210000|2022-06-27 16:43:30|333.76|331.36|333.76|331.36|333.76|331.36|333.63|331.23|0
1656348220000|2022-06-27 16:43:40|333.7|331.3|333.51|331.11|333.7|331.3|333.51|331.11|0
1656348230000|2022-06-27 16:43:50|333.63|331.23|333.63|331.23|333.63|331.23|333.63|331.23|0
1656348240000|2022-06-27 16:44:00|333.51|331.11|333.39|330.99|333.76|331.36|333.39|330.99|0
1656348250000|2022-06-27 16:44:10|333.27|330.87|333.15|330.75|333.27|330.87|333.03|330.63|0
1656348260000|2022-06-27 16:44:20|332.91|330.51|332.78|330.38|332.91|330.51|332.78|330.38|0
1656348270000|2022-06-27 16:44:30|332.91|330.51|332.78|330.38|332.91|330.51|332.78|330.38|0
1656348280000|2022-06-27 16:44:40|332.91|330.51|332.78|330.38|332.91|330.51|332.78|330.38|0
1656348290000|2022-06-27 16:44:50|332.91|330.51|332.42|330.02|332.91|330.51|332.42|330.02|0
1656348300000|2022-06-27 16:45:00|332.12|329.72|332.06|329.66|332.12|329.72|331.81|329.41|0
1656348310000|2022-06-27 16:45:10|331.94|329.54|331.81|329.41|332.06|329.66|331.81|329.41|0
1656348320000|2022-06-27 16:45:20|331.94|329.54|332.66|330.26|332.66|330.26|331.94|329.54|0
1656348330000|2022-06-27 16:45:30|332.78|330.38|332.78|330.38|333.03|330.63|332.78|330.38|0
1656348340000|2022-06-27 16:45:40|332.9|330.5|333.27|330.87|333.27|330.87|332.9|330.5|0
1656348350000|2022-06-27 16:45:50|333.63|331.23|333.39|330.99|333.76|331.36|333.39|330.99|0
1656348360000|2022-06-27 16:46:00|333.75|331.35|333.88|331.48|333.88|331.48|333.75|331.35|0
1656348370000|2022-06-27 16:46:10|333.75|331.35|333.88|331.48|334|331.6|333.75|331.35|0
1656348380000|2022-06-27 16:46:20|333.75|331.35|334|331.6|334|331.6|333.75|331.35|0
1656348390000|2022-06-27 16:46:30|333.63|331.23|333.45|331.05|333.63|331.23|333.45|331.05|0
1656348400000|2022-06-27 16:46:40|333.63|331.23|333.15|330.75|333.63|331.23|333.15|330.75|0
1656348410000|2022-06-27 16:46:50|332.9|330.5|332.9|330.5|333.03|330.63|332.9|330.5|0
1656348420000|2022-06-27 16:47:00|332.97|330.57|332.3|329.9|332.97|330.57|332.3|329.9|0
1656348430000|2022-06-27 16:47:10|332.42|330.02|332.06|329.66|332.42|330.02|332.06|329.66|0
1656348440000|2022-06-27 16:47:20|332.3|329.9|331.81|329.41|332.3|329.9|331.69|329.29|0
1656348450000|2022-06-27 16:47:30|331.93|329.53|332.18|329.78|332.18|329.78|331.93|329.53|0
1656348460000|2022-06-27 16:47:40|332.06|329.66|332.18|329.78|332.18|329.78|332.06|329.66|0
1656348470000|2022-06-27 16:47:50|332.24|329.84|332.3|329.9|332.3|329.9|332.06|329.66|0
1656348480000|2022-06-27 16:48:00|332.12|329.72|332.18|329.78|332.18|329.78|332.12|329.72|0
1656348490000|2022-06-27 16:48:10|332.06|329.66|331.93|329.53|332.06|329.66|331.93|329.53|0
1656348500000|2022-06-27 16:48:20|332.05|329.65|332.05|329.65|332.18|329.78|332.05|329.65|0
1656348510000|2022-06-27 16:48:30|332.3|329.9|332.42|330.02|332.42|330.02|332.3|329.9|0
1656348520000|2022-06-27 16:48:40|332.3|329.9|332.42|330.02|332.42|330.02|332.3|329.9|0
1656348530000|2022-06-27 16:48:50|332.3|329.9|332.3|329.9|332.3|329.9|332.18|329.78|0
1656348540000|2022-06-27 16:49:00|332.36|329.96|332.3|329.9|332.42|330.02|332.18|329.78|0
1656348550000|2022-06-27 16:49:10|332.42|330.02|332.42|330.02|332.42|330.02|332.3|329.9|0
1656348560000|2022-06-27 16:49:20|332.18|329.78|332.3|329.9|332.3|329.9|332.18|329.78|0
1656348570000|2022-06-27 16:49:30|332.05|329.65|332.3|329.9|332.54|330.14|332.05|329.65|0
1656348580000|2022-06-27 16:49:40|332.18|329.78|332.36|329.96|332.36|329.96|332.18|329.78|0
1656348590000|2022-06-27 16:49:50|332.42|330.02|332.18|329.78|332.42|330.02|332.18|329.78|0
1656348600000|2022-06-27 16:50:00|332.42|330.02|332.78|330.38|332.78|330.38|332.42|330.02|0
1656348610000|2022-06-27 16:50:10|332.66|330.26|332.78|330.38|332.78|330.38|332.66|330.26|0
1656348620000|2022-06-27 16:50:20|332.54|330.14|332.66|330.26|332.72|330.32|332.54|330.14|0
1656348630000|2022-06-27 16:50:30|332.54|330.14|332.05|329.65|332.54|330.14|332.05|329.65|0
1656348640000|2022-06-27 16:50:40|331.81|329.41|331.33|328.93|331.81|329.41|331.33|328.93|0
1656348650000|2022-06-27 16:50:50|331.93|329.53|332.05|329.65|332.05|329.65|331.93|329.53|0
1656348660000|2022-06-27 16:51:00|331.81|329.41|331.69|329.29|331.81|329.41|331.69|329.29|0
1656348670000|2022-06-27 16:51:10|331.57|329.17|331.81|329.41|331.81|329.41|331.57|329.17|0
1656348680000|2022-06-27 16:51:20|331.69|329.29|331.69|329.29|331.69|329.29|331.45|329.05|0
1656348690000|2022-06-27 16:51:30|331.81|329.41|331.93|329.53|331.93|329.53|331.81|329.41|0
1656348700000|2022-06-27 16:51:40|331.81|329.41|332.05|329.65|332.05|329.65|331.81|329.41|0
1656348710000|2022-06-27 16:51:50|331.93|329.53|331.93|329.53|331.93|329.53|331.93|329.53|0
1656348720000|2022-06-27 16:52:00|331.81|329.41|331.81|329.41|331.81|329.41|331.57|329.17|0
1656348730000|2022-06-27 16:52:10|331.57|329.17|331.57|329.17|331.57|329.17|331.33|328.93|0
1656348740000|2022-06-27 16:52:20|331.45|329.05|331.33|328.93|331.45|329.05|331.33|328.93|0
1656348750000|2022-06-27 16:52:30|331.45|329.05|331.33|328.93|331.45|329.05|331.21|328.81|0
1656348760000|2022-06-27 16:52:40|331.09|328.69|331.21|328.81|331.21|328.81|330.96|328.56|0
1656348770000|2022-06-27 16:52:50|331.33|328.93|331.33|328.93|331.33|328.93|331.21|328.81|0
1656348780000|2022-06-27 16:53:00|331.21|328.81|331.08|328.68|331.21|328.81|330.96|328.56|0
1656348790000|2022-06-27 16:53:10|330.96|328.56|330.72|328.32|330.96|328.56|330.72|328.32|0
1656348800000|2022-06-27 16:53:20|330.84|328.44|330.6|328.2|330.84|328.44|330.48|328.08|0
1656348810000|2022-06-27 16:53:30|330.72|328.32|330.72|328.32|330.72|328.32|330.6|328.2|0
1656348820000|2022-06-27 16:53:40|330.96|328.56|330.84|328.44|330.96|328.56|330.84|328.44|0
1656348830000|2022-06-27 16:53:50|330.72|328.32|330.84|328.44|330.84|328.44|330.72|328.32|0
1656348840000|2022-06-27 16:54:00|330.96|328.56|331.08|328.68|331.08|328.68|330.84|328.44|0
1656348850000|2022-06-27 16:54:10|330.96|328.56|331.33|328.93|331.33|328.93|330.96|328.56|0
1656348870000|2022-06-27 16:54:30|331.45|329.05|331.08|328.68|331.45|329.05|331.08|328.68|0
1656348880000|2022-06-27 16:54:40|330.96|328.56|330.96|328.56|330.96|328.56|330.96|328.56|0
1656348890000|2022-06-27 16:54:50|331.03|328.63|330.84|328.44|331.03|328.63|330.84|328.44|0
1656348900000|2022-06-27 16:55:00|330.6|328.2|330.84|328.44|330.84|328.44|330.6|328.2|0
1656348910000|2022-06-27 16:55:10|330.96|328.56|330.72|328.32|330.96|328.56|330.72|328.32|0
1656348920000|2022-06-27 16:55:20|330.36|327.96|330.6|328.2|330.6|328.2|330.36|327.96|0
1656348930000|2022-06-27 16:55:30|330.48|328.08|330.48|328.08|330.48|328.08|330.48|328.08|0
1656348940000|2022-06-27 16:55:40|330.6|328.2|330.96|328.56|330.96|328.56|330.6|328.2|0
1656348950000|2022-06-27 16:55:50|331.08|328.68|331.45|329.05|331.57|329.17|331.08|328.68|0
1656348960000|2022-06-27 16:56:00|331.57|329.17|331.57|329.17|331.57|329.17|331.57|329.17|0
1656348970000|2022-06-27 16:56:10|332.05|329.65|331.93|329.53|332.17|329.77|331.93|329.53|0
1656348980000|2022-06-27 16:56:20|331.69|329.29|331.81|329.41|331.81|329.41|331.69|329.29|0
1656348990000|2022-06-27 16:56:30|331.57|329.17|332.05|329.65|332.05|329.65|331.57|329.17|0
1656349000000|2022-06-27 16:56:40|331.93|329.53|332.05|329.65|332.05|329.65|331.93|329.53|0
1656349010000|2022-06-27 16:56:50|332.17|329.77|332.29|329.89|332.29|329.89|332.05|329.65|0
1656349020000|2022-06-27 16:57:00|332.17|329.77|331.93|329.53|332.17|329.77|331.69|329.29|0
1656349030000|2022-06-27 16:57:10|331.81|329.41|332.29|329.89|332.41|330.01|331.81|329.41|0
1656349040000|2022-06-27 16:57:20|332.54|330.14|332.41|330.01|332.54|330.14|332.41|330.01|0
1656349050000|2022-06-27 16:57:30|332.29|329.89|332.29|329.89|332.29|329.89|332.17|329.77|0
1656349060000|2022-06-27 16:57:40|332.17|329.77|331.57|329.17|332.17|329.77|331.57|329.17|0
1656349070000|2022-06-27 16:57:50|332.05|329.65|331.93|329.53|332.05|329.65|331.93|329.53|0
1656349080000|2022-06-27 16:58:00|332.17|329.77|332.05|329.65|332.17|329.77|331.93|329.53|0
1656349090000|2022-06-27 16:58:10|331.93|329.53|331.81|329.41|331.93|329.53|331.75|329.35|0
1656349100000|2022-06-27 16:58:20|331.93|329.53|331.69|329.29|331.93|329.53|331.69|329.29|0
1656349110000|2022-06-27 16:58:30|331.81|329.41|331.57|329.17|331.81|329.41|331.57|329.17|0
1656349120000|2022-06-27 16:58:40|331.69|329.29|331.81|329.41|331.81|329.41|331.69|329.29|0
1656349130000|2022-06-27 16:58:50|331.93|329.53|331.81|329.41|331.93|329.53|331.81|329.41|0
1656349140000|2022-06-27 16:59:00|331.99|329.59|332.36|329.96|332.36|329.96|331.93|329.53|0
1656349150000|2022-06-27 16:59:10|332.66|330.26|332.54|330.14|332.66|330.26|332.54|330.14|0
1656349160000|2022-06-27 16:59:20|332.66|330.26|332.78|330.38|332.9|330.5|332.66|330.26|0
1656349170000|2022-06-27 16:59:30|332.29|329.89|332.17|329.77|332.29|329.89|332.05|329.65|0
1656349180000|2022-06-27 16:59:40|332.11|329.71|331.57|329.17|332.11|329.71|331.57|329.17|0
1656349190000|2022-06-27 16:59:50|331.32|328.92|331.08|328.68|331.32|328.92|331.08|328.68|0
1656349200000|2022-06-27 17:00:00|330.6|328.2|330.96|328.56|331.32|328.92|330.6|328.2|0
1656349210000|2022-06-27 17:00:10|331.08|328.68|330.96|328.56|331.08|328.68|330.84|328.44|0
1656349220000|2022-06-27 17:00:20|331.2|328.8|330.96|328.56|331.32|328.92|330.96|328.56|0
1656349230000|2022-06-27 17:00:30|331.08|328.68|331.2|328.8|331.32|328.92|330.96|328.56|0
1656349240000|2022-06-27 17:00:40|331.32|328.92|331.44|329.04|331.44|329.04|331.32|328.92|0
1656349250000|2022-06-27 17:00:50|331.57|329.17|331.44|329.04|331.57|329.17|331.44|329.04|0
1656349260000|2022-06-27 17:01:00|331.32|328.92|331.69|329.29|331.69|329.29|331.32|328.92|0
1656349270000|2022-06-27 17:01:10|331.81|329.41|331.69|329.29|331.81|329.41|331.69|329.29|0
1656349280000|2022-06-27 17:01:20|331.93|329.53|331.93|329.53|331.93|329.53|331.69|329.29|0
1656349290000|2022-06-27 17:01:30|332.05|329.65|332.17|329.77|332.17|329.77|331.93|329.53|0
1656349300000|2022-06-27 17:01:40|332.29|329.89|332.05|329.65|332.29|329.89|332.05|329.65|0
1656349310000|2022-06-27 17:01:50|331.93|329.53|332.17|329.77|332.17|329.77|331.81|329.41|0
1656349320000|2022-06-27 17:02:00|332.29|329.89|332.48|330.08|332.48|330.08|332.17|329.77|0
1656349330000|2022-06-27 17:02:10|332.41|330.01|333.63|331.23|333.63|331.23|332.17|329.77|0
1656349340000|2022-06-27 17:02:20|333.75|331.35|333.75|331.35|334.11|331.71|333.63|331.23|0
1656349350000|2022-06-27 17:02:30|334.6|332.2|334.97|332.57|334.97|332.57|334.36|331.96|0
1656349360000|2022-06-27 17:02:40|334.3|331.9|334.23|331.83|334.3|331.9|333.63|331.23|0
1656349370000|2022-06-27 17:02:50|334.48|332.08|334.36|331.96|334.48|332.08|334.36|331.96|0
1656349380000|2022-06-27 17:03:00|334.23|331.83|333.75|331.35|334.3|331.9|333.75|331.35|0
1656349390000|2022-06-27 17:03:10|333.87|331.47|333.63|331.23|333.87|331.47|333.5|331.1|0
1656349400000|2022-06-27 17:03:20|333.5|331.1|333.75|331.35|333.75|331.35|333.5|331.1|0
1656349410000|2022-06-27 17:03:30|333.26|330.86|333.75|331.35|333.75|331.35|333.26|330.86|0
1656349420000|2022-06-27 17:03:40|333.63|331.23|333.5|331.1|333.63|331.23|333.38|330.98|0
1656349430000|2022-06-27 17:03:50|333.38|330.98|333.5|331.1|333.63|331.23|333.38|330.98|0
1656349440000|2022-06-27 17:04:00|333.63|331.23|333.26|330.86|333.63|331.23|333.02|330.62|0
1656349450000|2022-06-27 17:04:10|333.32|330.92|333.38|330.98|333.38|330.98|333.26|330.86|0
1656349460000|2022-06-27 17:04:20|333.26|330.86|333.14|330.74|333.26|330.86|333.14|330.74|0
1656349470000|2022-06-27 17:04:30|333.02|330.62|333.02|330.62|333.14|330.74|333.02|330.62|0
1656349480000|2022-06-27 17:04:40|333.38|330.98|333.63|331.23|333.63|331.23|333.38|330.98|0
1656349490000|2022-06-27 17:04:50|333.75|331.35|334.11|331.71|334.11|331.71|333.75|331.35|0
1656349500000|2022-06-27 17:05:00|334.23|331.83|334.48|332.08|334.48|332.08|334.23|331.83|0
1656349510000|2022-06-27 17:05:10|334.36|331.96|334.48|332.08|334.48|332.08|334.23|331.83|0
1656349520000|2022-06-27 17:05:20|334.84|332.44|335.09|332.69|335.21|332.81|334.84|332.44|0
1656349530000|2022-06-27 17:05:30|334.96|332.56|334.96|332.56|334.96|332.56|334.48|332.08|0
1656349540000|2022-06-27 17:05:40|334.84|332.44|335.45|333.05|335.45|333.05|334.84|332.44|0
1656349550000|2022-06-27 17:05:50|335.21|332.81|335.03|332.63|335.33|332.93|334.96|332.56|0
1656349560000|2022-06-27 17:06:00|335.57|333.17|335.45|333.05|335.57|333.17|335.45|333.05|0
1656349570000|2022-06-27 17:06:10|335.82|333.42|335.82|333.42|335.82|333.42|335.82|333.42|0
1656349580000|2022-06-27 17:06:20|335.7|333.3|335.82|333.42|335.82|333.42|335.57|333.17|0
1656349590000|2022-06-27 17:06:30|335.7|333.3|336.06|333.66|336.06|333.66|335.7|333.3|0
1656349600000|2022-06-27 17:06:40|335.94|333.54|336.06|333.66|336.06|333.66|335.94|333.54|0
1656349610000|2022-06-27 17:06:50|336.31|333.91|336.06|333.66|336.31|333.91|336.06|333.66|0
1656349620000|2022-06-27 17:07:00|335.94|333.54|336.55|334.15|336.55|334.15|335.94|333.54|0
1656349630000|2022-06-27 17:07:10|336.43|334.03|335.57|333.17|336.43|334.03|335.57|333.17|0
1656349640000|2022-06-27 17:07:20|335.45|333.05|335.39|332.99|335.45|333.05|335.33|332.93|0
1656349650000|2022-06-27 17:07:30|335.33|332.93|335.7|333.3|335.7|333.3|335.33|332.93|0
1656349660000|2022-06-27 17:07:40|335.76|333.36|335.7|333.3|335.76|333.36|335.7|333.3|0
1656349670000|2022-06-27 17:07:50|335.45|333.05|336.31|333.91|336.31|333.91|335.45|333.05|0
1656349680000|2022-06-27 17:08:00|336.55|334.15|336.31|333.91|336.55|334.15|336.31|333.91|0
1656349690000|2022-06-27 17:08:10|335.94|333.54|336.06|333.66|336.06|333.66|335.82|333.42|0
1656349700000|2022-06-27 17:08:20|335.94|333.54|335.82|333.42|335.94|333.54|335.82|333.42|0
1656349710000|2022-06-27 17:08:30|335.7|333.3|335.94|333.54|336.06|333.66|335.7|333.3|0
1656349720000|2022-06-27 17:08:40|335.82|333.42|335.7|333.3|335.82|333.42|335.57|333.17|0
1656349730000|2022-06-27 17:08:50|335.57|333.17|336.06|333.66|336.06|333.66|335.57|333.17|0
1656349740000|2022-06-27 17:09:00|335.94|333.54|335.57|333.17|335.94|333.54|335.57|333.17|0
1656349750000|2022-06-27 17:09:10|335.33|332.93|335.09|332.69|335.45|333.05|335.09|332.69|0
1656349760000|2022-06-27 17:09:20|334.78|332.38|334.6|332.2|334.78|332.38|334.35|331.95|0
1656349770000|2022-06-27 17:09:30|334.48|332.08|334.35|331.95|334.6|332.2|334.35|331.95|0
1656349780000|2022-06-27 17:09:40|334.48|332.08|334.48|332.08|334.48|332.08|334.35|331.95|0
1656349790000|2022-06-27 17:09:50|334.72|332.32|334.48|332.08|334.72|332.32|334.35|331.95|0
1656349800000|2022-06-27 17:10:00|334.42|332.02|333.99|331.59|334.42|332.02|333.99|331.59|0
1656349810000|2022-06-27 17:10:10|334.11|331.71|334.11|331.71|334.23|331.83|334.11|331.71|0
1656349820000|2022-06-27 17:10:20|333.99|331.59|333.87|331.47|333.99|331.59|333.87|331.47|0
1656349830000|2022-06-27 17:10:30|333.75|331.35|333.87|331.47|333.87|331.47|333.75|331.35|0
1656349840000|2022-06-27 17:10:40|333.75|331.35|333.74|331.34|333.87|331.47|333.62|331.22|0
1656349850000|2022-06-27 17:10:50|333.62|331.22|333.99|331.59|333.99|331.59|333.5|331.1|0
1656349860000|2022-06-27 17:11:00|334.11|331.71|334.11|331.71|334.11|331.71|333.99|331.59|0
1656349870000|2022-06-27 17:11:10|333.62|331.22|333.38|330.98|333.74|331.34|333.38|330.98|0
1656349880000|2022-06-27 17:11:20|333.5|331.1|333.02|330.62|333.5|331.1|333.02|330.62|0
1656349890000|2022-06-27 17:11:30|332.89|330.49|333.02|330.62|333.02|330.62|332.89|330.49|0
1656349900000|2022-06-27 17:11:40|332.89|330.49|332.53|330.13|332.89|330.49|332.53|330.13|0
1656349910000|2022-06-27 17:11:50|332.71|330.31|332.17|329.77|332.77|330.37|332.17|329.77|0
1656349920000|2022-06-27 17:12:00|332.41|330.01|332.29|329.89|332.65|330.25|332.29|329.89|0
1656349930000|2022-06-27 17:12:10|332.65|330.25|332.41|330.01|332.65|330.25|332.29|329.89|0
1656349940000|2022-06-27 17:12:20|332.65|330.25|332.65|330.25|332.65|330.25|332.41|330.01|0
1656349950000|2022-06-27 17:12:30|332.53|330.13|332.53|330.13|332.65|330.25|332.53|330.13|0
1656349960000|2022-06-27 17:12:40|332.41|330.01|332.29|329.89|332.41|330.01|332.29|329.89|0
1656349970000|2022-06-27 17:12:50|332.17|329.77|332.17|329.77|332.17|329.77|331.92|329.52|0
1656349980000|2022-06-27 17:13:00|331.8|329.4|331.92|329.52|331.92|329.52|331.44|329.04|0
1656349990000|2022-06-27 17:13:10|332.04|329.64|332.17|329.77|332.17|329.77|332.04|329.64|0
1656350000000|2022-06-27 17:13:20|332.04|329.64|332.41|330.01|332.41|330.01|332.04|329.64|0
1656350010000|2022-06-27 17:13:30|333.01|330.61|332.77|330.37|333.01|330.61|332.77|330.37|0
1656350020000|2022-06-27 17:13:40|332.65|330.25|331.31|328.91|332.65|330.25|331.19|328.79|0
1656350030000|2022-06-27 17:13:50|331.43|329.03|331.43|329.03|331.43|329.03|331.19|328.79|0
1656350040000|2022-06-27 17:14:00|331.55|329.15|331.43|329.03|331.55|329.15|331.31|328.91|0
1656350050000|2022-06-27 17:14:10|331.19|328.79|331.19|328.79|331.19|328.79|331.19|328.79|0
1656350060000|2022-06-27 17:14:20|331.07|328.67|331.13|328.73|331.19|328.79|331.07|328.67|0
1656350070000|2022-06-27 17:14:30|331.31|328.91|331.55|329.15|331.55|329.15|331.31|328.91|0
1656350080000|2022-06-27 17:14:40|331.67|329.27|331.67|329.27|331.67|329.27|331.43|329.03|0
1656350090000|2022-06-27 17:14:50|331.61|329.21|331.55|329.15|331.61|329.21|331.31|328.91|0
1656350100000|2022-06-27 17:15:00|331.67|329.27|331.67|329.27|331.79|329.39|331.67|329.27|0
1656350110000|2022-06-27 17:15:10|331.55|329.15|331.92|329.52|331.92|329.52|331.55|329.15|0
1656350120000|2022-06-27 17:15:20|331.67|329.27|331.67|329.27|331.79|329.39|331.67|329.27|0
1656350130000|2022-06-27 17:15:30|331.92|329.52|331.55|329.15|331.92|329.52|331.55|329.15|0
1656350140000|2022-06-27 17:15:40|331.31|328.91|331.07|328.67|331.31|328.91|331.07|328.67|0
1656350150000|2022-06-27 17:15:50|331.19|328.79|330.82|328.42|331.19|328.79|330.7|328.3|0
1656350160000|2022-06-27 17:16:00|330.95|328.55|330.58|328.18|330.95|328.55|330.58|328.18|0
1656350170000|2022-06-27 17:16:10|330.46|328.06|330.7|328.3|330.7|328.3|330.46|328.06|0
1656350180000|2022-06-27 17:16:20|330.82|328.42|330.82|328.42|330.82|328.42|330.82|328.42|0
1656350190000|2022-06-27 17:16:30|330.7|328.3|331.07|328.67|331.07|328.67|330.7|328.3|0
1656350200000|2022-06-27 17:16:40|331.19|328.79|331.55|329.15|331.55|329.15|331.19|328.79|0
1656350210000|2022-06-27 17:16:50|331.79|329.39|332.16|329.76|332.16|329.76|331.79|329.39|0
1656350220000|2022-06-27 17:17:00|332.4|330|332.28|329.88|332.4|330|332.28|329.88|0
1656350230000|2022-06-27 17:17:10|332.52|330.12|332.77|330.37|332.77|330.37|332.52|330.12|0
1656350240000|2022-06-27 17:17:20|332.76|330.36|332.76|330.36|332.89|330.49|332.76|330.36|0
1656350250000|2022-06-27 17:17:30|333.01|330.61|332.64|330.24|333.01|330.61|332.64|330.24|0
1656350260000|2022-06-27 17:17:40|332.76|330.36|332.76|330.36|332.76|330.36|332.76|330.36|0
1656350270000|2022-06-27 17:17:50|332.4|330|332.76|330.36|332.76|330.36|332.4|330|0
1656350280000|2022-06-27 17:18:00|333.01|330.61|332.76|330.36|333.01|330.61|332.71|330.31|0
1656350290000|2022-06-27 17:18:10|332.52|330.12|333.13|330.73|333.13|330.73|332.52|330.12|0
1656350300000|2022-06-27 17:18:20|332.89|330.49|332.76|330.36|333.01|330.61|332.76|330.36|0
1656350310000|2022-06-27 17:18:30|332.4|330|332.16|329.76|332.46|330.06|332.16|329.76|0
1656350320000|2022-06-27 17:18:40|332.04|329.64|332.16|329.76|332.16|329.76|332.04|329.64|0
1656350330000|2022-06-27 17:18:50|331.91|329.51|332.28|329.88|332.28|329.88|331.91|329.51|0
1656350340000|2022-06-27 17:19:00|332.16|329.76|331.91|329.51|332.4|330|331.91|329.51|0
1656350350000|2022-06-27 17:19:10|332.04|329.64|332.04|329.64|332.04|329.64|332.04|329.64|0
1656350360000|2022-06-27 17:19:20|331.91|329.51|331.91|329.51|332.04|329.64|331.91|329.51|0
1656350370000|2022-06-27 17:19:30|331.79|329.39|331.67|329.27|332.04|329.64|331.67|329.27|0
1656350380000|2022-06-27 17:19:40|331.79|329.39|331.91|329.51|331.91|329.51|331.79|329.39|0
1656350390000|2022-06-27 17:19:50|331.43|329.03|331.43|329.03|331.55|329.15|331.43|329.03|0
1656350400000|2022-06-27 17:20:00|331.19|328.79|331.31|328.91|331.31|328.91|330.7|328.3|0
1656350410000|2022-06-27 17:20:10|331.43|329.03|331.67|329.27|331.79|329.39|331.43|329.03|0
1656350420000|2022-06-27 17:20:20|331.91|329.51|332.28|329.88|332.28|329.88|331.91|329.51|0
1656350430000|2022-06-27 17:20:30|332.1|329.7|332.16|329.76|332.16|329.76|332.03|329.63|0
1656350440000|2022-06-27 17:20:40|332.28|329.88|332.64|330.24|332.64|330.24|332.28|329.88|0
1656350450000|2022-06-27 17:20:50|332.76|330.36|332.03|329.63|333.01|330.61|332.03|329.63|0
1656350460000|2022-06-27 17:21:00|331.85|329.45|332.16|329.76|332.28|329.88|331.85|329.45|0
1656350470000|2022-06-27 17:21:10|332.03|329.63|331.91|329.51|332.16|329.76|331.91|329.51|0
1656350480000|2022-06-27 17:21:20|330.94|328.54|330.82|328.42|330.94|328.54|330.82|328.42|0
1656350490000|2022-06-27 17:21:30|330.94|328.54|331.43|329.03|331.43|329.03|330.94|328.54|0
1656350500000|2022-06-27 17:21:40|331.31|328.91|331.19|328.79|331.31|328.91|331.19|328.79|0
1656350510000|2022-06-27 17:21:50|331.06|328.66|331.19|328.79|331.19|328.79|331.06|328.66|0
1656350520000|2022-06-27 17:22:00|331.06|328.66|330.94|328.54|331.06|328.66|330.94|328.54|0
1656350530000|2022-06-27 17:22:10|330.7|328.3|330.7|328.3|330.94|328.54|330.7|328.3|0
1656350540000|2022-06-27 17:22:20|330.94|328.54|330.82|328.42|330.94|328.54|330.82|328.42|0
1656350550000|2022-06-27 17:22:30|330.7|328.3|331.31|328.91|331.31|328.91|330.7|328.3|0
1656350560000|2022-06-27 17:22:40|331.37|328.97|331.43|329.03|331.43|329.03|331.31|328.91|0
1656350570000|2022-06-27 17:22:50|331.55|329.15|331.67|329.27|331.79|329.39|331.55|329.15|0
1656350580000|2022-06-27 17:23:00|331.79|329.39|331.31|328.91|331.79|329.39|331.31|328.91|0
1656350590000|2022-06-27 17:23:10|331.43|329.03|331.31|328.91|331.43|329.03|331.31|328.91|0
1656350600000|2022-06-27 17:23:20|330.82|328.42|331.18|328.78|331.18|328.78|330.82|328.42|0
1656350610000|2022-06-27 17:23:30|330.94|328.54|331.18|328.78|331.18|328.78|330.94|328.54|0
1656350620000|2022-06-27 17:23:40|331.31|328.91|331.18|328.78|331.31|328.91|331.18|328.78|0
1656350630000|2022-06-27 17:23:50|331.06|328.66|331.31|328.91|331.31|328.91|331.06|328.66|0
1656350640000|2022-06-27 17:24:00|331.18|328.78|330.94|328.54|331.18|328.78|330.94|328.54|0
1656350650000|2022-06-27 17:24:10|331.06|328.66|331.18|328.78|331.18|328.78|331|328.6|0
1656350660000|2022-06-27 17:24:20|331.31|328.91|331.91|329.51|332.03|329.63|331.31|328.91|0
1656350670000|2022-06-27 17:24:30|331.85|329.45|332.03|329.63|332.15|329.75|331.85|329.45|0
1656350680000|2022-06-27 17:24:40|331.91|329.51|331.91|329.51|332.03|329.63|331.91|329.51|0
1656350690000|2022-06-27 17:24:50|331.67|329.27|331.91|329.51|331.91|329.51|331.67|329.27|0
1656350700000|2022-06-27 17:25:00|331.55|329.15|332.15|329.75|332.15|329.75|331.55|329.15|0
1656350710000|2022-06-27 17:25:10|332.03|329.63|332.15|329.75|332.15|329.75|332.03|329.63|0
1656350720000|2022-06-27 17:25:20|332.4|330|332.28|329.88|332.4|330|332.28|329.88|0
1656350730000|2022-06-27 17:25:30|332.03|329.63|332.52|330.12|332.52|330.12|332.03|329.63|0
1656350740000|2022-06-27 17:25:40|332.64|330.24|332.58|330.18|332.64|330.24|332.58|330.18|0
1656350750000|2022-06-27 17:25:50|332.4|330|332.4|330|332.4|330|332.28|329.88|0
1656350760000|2022-06-27 17:26:00|332.52|330.12|333.13|330.73|333.56|331.16|332.52|330.12|0
1656350770000|2022-06-27 17:26:10|332.88|330.48|333.37|330.97|333.37|330.97|332.88|330.48|0
1656350780000|2022-06-27 17:26:20|333|330.6|333.13|330.73|333.37|330.97|333|330.6|0
1656350790000|2022-06-27 17:26:30|333|330.6|333.13|330.73|333.13|330.73|333|330.6|0
1656350800000|2022-06-27 17:26:40|333|330.6|333.25|330.85|333.25|330.85|332.88|330.48|0
1656350810000|2022-06-27 17:26:50|333.13|330.73|332.95|330.55|333.13|330.73|332.76|330.36|0
1656350820000|2022-06-27 17:27:00|332.64|330.24|333|330.6|333|330.6|332.64|330.24|0
1656350830000|2022-06-27 17:27:10|332.76|330.36|332.82|330.42|332.82|330.42|332.76|330.36|0
1656350840000|2022-06-27 17:27:20|332.76|330.36|333.13|330.73|333.13|330.73|332.76|330.36|0
1656350850000|2022-06-27 17:27:30|333.25|330.85|333.25|330.85|333.25|330.85|333.25|330.85|0
1656350860000|2022-06-27 17:27:40|333.13|330.73|333.37|330.97|333.49|331.09|333.13|330.73|0
1656350870000|2022-06-27 17:27:50|333.61|331.21|333.37|330.97|333.61|331.21|333.25|330.85|0
1656350880000|2022-06-27 17:28:00|333.31|330.91|333.37|330.97|333.49|331.09|333.31|330.91|0
1656350890000|2022-06-27 17:28:10|333.25|330.85|333.37|330.97|333.37|330.97|333.25|330.85|0
1656350900000|2022-06-27 17:28:20|333.25|330.85|332.88|330.48|333.25|330.85|332.88|330.48|0
1656350910000|2022-06-27 17:28:30|332.76|330.36|333.25|330.85|333.25|330.85|332.76|330.36|0
1656350920000|2022-06-27 17:28:40|333|330.6|333|330.6|333.13|330.73|333|330.6|0
1656350930000|2022-06-27 17:28:50|333.13|330.73|333.37|330.97|333.37|330.97|333.13|330.73|0
1656350940000|2022-06-27 17:29:00|333.25|330.85|332.95|330.55|333.25|330.85|332.95|330.55|0
1656350950000|2022-06-27 17:29:10|332.88|330.48|333|330.6|333|330.6|332.88|330.48|0
1656350960000|2022-06-27 17:29:20|332.88|330.48|333|330.6|333|330.6|332.76|330.36|0
1656350970000|2022-06-27 17:29:30|332.94|330.54|332.88|330.48|333|330.6|332.88|330.48|0
1656350980000|2022-06-27 17:29:40|333|330.6|332.76|330.36|333|330.6|332.64|330.24|0
1656350990000|2022-06-27 17:29:50|332.88|330.48|333|330.6|333|330.6|332.88|330.48|0
1656351000000|2022-06-27 17:30:00|333.37|330.97|333.25|330.85|333.37|330.97|333.25|330.85|0
1656351010000|2022-06-27 17:30:10|333.19|330.79|333.31|330.91|333.31|330.91|332.88|330.48|0
1656351020000|2022-06-27 17:30:20|333.37|330.97|333.37|330.97|333.37|330.97|333.12|330.72|0
1656351030000|2022-06-27 17:30:30|333.12|330.72|333.37|330.97|333.37|330.97|333.12|330.72|0
1656351040000|2022-06-27 17:30:40|333.61|331.21|333.98|331.58|333.98|331.58|333.61|331.21|0
1656351050000|2022-06-27 17:30:50|334.1|331.7|333.86|331.46|334.1|331.7|333.86|331.46|0
1656351060000|2022-06-27 17:31:00|334.1|331.7|334.34|331.94|334.34|331.94|334.1|331.7|0
1656351070000|2022-06-27 17:31:10|334.59|332.19|333.98|331.58|334.59|332.19|333.98|331.58|0
1656351080000|2022-06-27 17:31:20|333.86|331.46|333.49|331.09|333.86|331.46|333.49|331.09|0
1656351090000|2022-06-27 17:31:30|333.37|330.97|333.61|331.21|333.61|331.21|333.25|330.85|0
1656351100000|2022-06-27 17:31:40|333.49|331.09|333.49|331.09|333.73|331.33|333.49|331.09|0
1656351110000|2022-06-27 17:31:50|333.73|331.33|333.73|331.33|333.85|331.45|333.61|331.21|0
1656351120000|2022-06-27 17:32:00|333.98|331.58|334.22|331.82|334.22|331.82|333.85|331.45|0
1656351130000|2022-06-27 17:32:10|334.34|331.94|334.46|332.06|334.46|332.06|334.34|331.94|0
1656351140000|2022-06-27 17:32:20|334.28|331.88|334.1|331.7|334.28|331.88|334.1|331.7|0
1656351150000|2022-06-27 17:32:30|334.22|331.82|334.34|331.94|334.34|331.94|333.85|331.45|0
1656351160000|2022-06-27 17:32:40|334.22|331.82|334.22|331.82|334.22|331.82|334.22|331.82|0
1656351170000|2022-06-27 17:32:50|334.1|331.7|334.22|331.82|334.22|331.82|334.1|331.7|0
1656351180000|2022-06-27 17:33:00|334.34|331.94|334.22|331.82|334.34|331.94|334.1|331.7|0
1656351190000|2022-06-27 17:33:10|334.34|331.94|334.34|331.94|334.34|331.94|334.1|331.7|0
1656351200000|2022-06-27 17:33:20|334.46|332.06|334.59|332.19|334.71|332.31|334.46|332.06|0
1656351210000|2022-06-27 17:33:30|334.34|331.94|334.22|331.82|334.34|331.94|334.22|331.82|0
1656351220000|2022-06-27 17:33:40|334.1|331.7|334.34|331.94|334.34|331.94|334.1|331.7|0
1656351230000|2022-06-27 17:33:50|334.59|332.19|334.59|332.19|334.59|332.19|334.46|332.06|0
1656351240000|2022-06-27 17:34:00|334.71|332.31|334.71|332.31|334.71|332.31|334.59|332.19|0
1656351250000|2022-06-27 17:34:10|334.83|332.43|334.71|332.31|334.83|332.43|334.71|332.31|0
1656351260000|2022-06-27 17:34:20|334.59|332.19|334.59|332.19|334.59|332.19|334.46|332.06|0
1656351270000|2022-06-27 17:34:30|334.71|332.31|334.46|332.06|334.71|332.31|334.46|332.06|0
1656351280000|2022-06-27 17:34:40|334.59|332.19|334.46|332.06|334.59|332.19|334.46|332.06|0
1656351290000|2022-06-27 17:34:50|334.59|332.19|334.34|331.94|334.59|332.19|334.34|331.94|0
1656351300000|2022-06-27 17:35:00|334.46|332.06|334.95|332.55|334.95|332.55|334.46|332.06|0
1656351310000|2022-06-27 17:35:10|335.07|332.67|334.95|332.55|335.2|332.8|334.95|332.55|0
1656351320000|2022-06-27 17:35:20|334.83|332.43|335.07|332.67|335.07|332.67|334.83|332.43|0
1656351330000|2022-06-27 17:35:30|334.95|332.55|334.59|332.19|334.95|332.55|334.34|331.94|0
1656351340000|2022-06-27 17:35:40|334.53|332.13|334.71|332.31|334.71|332.31|334.46|332.06|0
1656351350000|2022-06-27 17:35:50|334.59|332.19|334.59|332.19|334.59|332.19|334.46|332.06|0
1656351360000|2022-06-27 17:36:00|334.71|332.31|334.71|332.31|334.83|332.43|334.71|332.31|0
1656351370000|2022-06-27 17:36:10|334.22|331.82|334.22|331.82|334.34|331.94|334.1|331.7|0
1656351380000|2022-06-27 17:36:20|334.1|331.7|333.85|331.45|334.1|331.7|333.85|331.45|0
1656351390000|2022-06-27 17:36:30|333.97|331.57|333.97|331.57|333.97|331.57|333.97|331.57|0
1656351400000|2022-06-27 17:36:40|334.1|331.7|334.1|331.7|334.22|331.82|334.1|331.7|0
1656351410000|2022-06-27 17:36:50|334.22|331.82|333.97|331.57|334.34|331.94|333.97|331.57|0
1656351420000|2022-06-27 17:37:00|334.1|331.7|334.1|331.7|334.1|331.7|334.04|331.64|0
1656351430000|2022-06-27 17:37:10|333.97|331.57|334.22|331.82|334.22|331.82|333.97|331.57|0
1656351440000|2022-06-27 17:37:20|334.46|332.06|334.46|332.06|334.46|332.06|334.46|332.06|0
1656351450000|2022-06-27 17:37:30|334.83|332.43|334.83|332.43|334.83|332.43|334.83|332.43|0
1656351460000|2022-06-27 17:37:40|334.71|332.31|334.95|332.55|334.95|332.55|334.71|332.31|0
1656351470000|2022-06-27 17:37:50|335.07|332.67|335.07|332.67|335.32|332.92|334.83|332.43|0
1656351480000|2022-06-27 17:38:00|335.32|332.92|335.44|333.04|335.44|333.04|335.32|332.92|0
1656351490000|2022-06-27 17:38:10|335.5|333.1|335.07|332.67|335.5|333.1|335.07|332.67|0
1656351500000|2022-06-27 17:38:20|334.71|332.31|334.71|332.31|334.83|332.43|334.71|332.31|0
1656351510000|2022-06-27 17:38:30|334.65|332.25|333.73|331.33|334.65|332.25|333.73|331.33|0
1656351520000|2022-06-27 17:38:40|333.61|331.21|333.85|331.45|333.85|331.45|333.61|331.21|0
1656351530000|2022-06-27 17:38:50|334.22|331.82|334.1|331.7|334.46|332.06|334.1|331.7|0
1656351540000|2022-06-27 17:39:00|333.97|331.57|334.1|331.7|334.22|331.82|333.97|331.57|0
1656351550000|2022-06-27 17:39:10|334.22|331.82|334.1|331.7|334.22|331.82|334.1|331.7|0
1656351560000|2022-06-27 17:39:20|333.97|331.57|334.1|331.7|334.1|331.7|333.97|331.57|0
1656351570000|2022-06-27 17:39:30|334.22|331.82|334.22|331.82|334.34|331.94|334.22|331.82|0
1656351580000|2022-06-27 17:39:40|334.1|331.7|334.22|331.82|334.22|331.82|334.1|331.7|0
1656351590000|2022-06-27 17:39:50|333.97|331.57|334.04|331.64|334.1|331.7|333.97|331.57|0
1656351600000|2022-06-27 17:40:00|334.34|331.94|334.1|331.7|334.34|331.94|334.1|331.7|0
1656351610000|2022-06-27 17:40:10|333.85|331.45|334.1|331.7|334.1|331.7|333.73|331.33|0
1656351620000|2022-06-27 17:40:20|334.22|331.82|334.46|332.06|334.58|332.18|334.22|331.82|0
1656351630000|2022-06-27 17:40:30|334.1|331.7|334.34|331.94|334.34|331.94|334.1|331.7|0
1656351640000|2022-06-27 17:40:40|334.22|331.82|334.22|331.82|334.22|331.82|334.16|331.76|0
1656351650000|2022-06-27 17:40:50|334.34|331.94|334.83|332.43|334.83|332.43|334.34|331.94|0
1656351660000|2022-06-27 17:41:00|335.56|333.16|335.44|333.04|335.81|333.41|335.44|333.04|0
1656351670000|2022-06-27 17:41:10|335.56|333.16|335.93|333.53|335.93|333.53|335.56|333.16|0
1656351680000|2022-06-27 17:41:20|335.87|333.47|335.56|333.16|335.87|333.47|335.56|333.16|0
1656351690000|2022-06-27 17:41:30|335.93|333.53|336.3|333.9|336.3|333.9|335.93|333.53|0
1656351700000|2022-06-27 17:41:40|336.05|333.65|335.68|333.28|336.05|333.65|335.68|333.28|0
1656351710000|2022-06-27 17:41:50|335.81|333.41|336.05|333.65|336.05|333.65|335.56|333.16|0
1656351720000|2022-06-27 17:42:00|336.11|333.71|335.93|333.53|336.11|333.71|335.93|333.53|0
1656351730000|2022-06-27 17:42:10|335.81|333.41|335.44|333.04|335.81|333.41|335.44|333.04|0
1656351740000|2022-06-27 17:42:20|335.68|333.28|335.56|333.16|335.68|333.28|335.56|333.16|0
1656351750000|2022-06-27 17:42:30|336.05|333.65|336.36|333.96|336.42|334.02|336.05|333.65|0
1656351760000|2022-06-27 17:42:40|336.3|333.9|336.54|334.14|336.79|334.39|336.3|333.9|0
1656351770000|2022-06-27 17:42:50|336.29|333.89|336.66|334.26|336.66|334.26|336.29|333.89|0
1656351780000|2022-06-27 17:43:00|336.54|334.14|336.66|334.26|336.66|334.26|336.54|334.14|0
1656351790000|2022-06-27 17:43:10|336.54|334.14|336.66|334.26|336.79|334.39|336.54|334.14|0
1656351800000|2022-06-27 17:43:20|336.54|334.14|336.29|333.89|336.54|334.14|336.29|333.89|0
1656351810000|2022-06-27 17:43:30|336.42|334.02|336.54|334.14|336.54|334.14|336.42|334.02|0
1656351820000|2022-06-27 17:43:40|336.79|334.39|336.91|334.51|336.91|334.51|336.79|334.39|0
1656351830000|2022-06-27 17:43:50|337.03|334.63|336.85|334.45|337.03|334.63|336.85|334.45|0
1656351840000|2022-06-27 17:44:00|337.03|334.63|337.03|334.63|337.03|334.63|336.91|334.51|0
1656351850000|2022-06-27 17:44:10|337.15|334.75|337.15|334.75|337.15|334.75|336.91|334.51|0
1656351860000|2022-06-27 17:44:20|337.03|334.63|336.78|334.38|337.28|334.88|336.78|334.38|0
1656351870000|2022-06-27 17:44:30|336.91|334.51|336.42|334.02|336.91|334.51|336.42|334.02|0
1656351880000|2022-06-27 17:44:40|336.54|334.14|336.66|334.26|336.66|334.26|336.42|334.02|0
1656351890000|2022-06-27 17:44:50|336.54|334.14|336.42|334.02|336.54|334.14|336.36|333.96|0
1656351900000|2022-06-27 17:45:00|336.54|334.14|336.29|333.89|336.54|334.14|336.29|333.89|0
1656351910000|2022-06-27 17:45:10|336.17|333.77|336.42|334.02|336.42|334.02|336.17|333.77|0
1656351920000|2022-06-27 17:45:20|336.78|334.38|337.4|335|337.4|335|336.78|334.38|0
1656351930000|2022-06-27 17:45:30|337.52|335.12|337.77|335.37|337.77|335.37|337.52|335.12|0
1656351940000|2022-06-27 17:45:40|337.89|335.49|338.38|335.98|338.38|335.98|337.77|335.37|0
1656351950000|2022-06-27 17:45:50|338.5|336.1|338.26|335.86|338.5|336.1|338.26|335.86|0
1656351960000|2022-06-27 17:46:00|338.38|335.98|338.01|335.61|338.63|336.23|338.01|335.61|0
1656351970000|2022-06-27 17:46:10|338.14|335.74|337.64|335.24|338.14|335.74|337.64|335.24|0
1656351980000|2022-06-27 17:46:20|337.89|335.49|337.64|335.24|337.89|335.49|337.64|335.24|0
1656351990000|2022-06-27 17:46:30|337.89|335.49|337.77|335.37|337.89|335.49|337.64|335.24|0
1656352000000|2022-06-27 17:46:40|337.89|335.49|337.77|335.37|337.89|335.49|337.77|335.37|0
1656352010000|2022-06-27 17:46:50|338.01|335.61|338.01|335.61|338.01|335.61|337.77|335.37|0
1656352020000|2022-06-27 17:47:00|338.26|335.86|338.14|335.74|338.26|335.86|338.14|335.74|0
1656352030000|2022-06-27 17:47:10|338.26|335.86|338.26|335.86|338.26|335.86|338.14|335.74|0
1656352040000|2022-06-27 17:47:20|338.38|335.98|338.26|335.86|338.38|335.98|338.26|335.86|0
1656352050000|2022-06-27 17:47:30|338.13|335.73|338.01|335.61|338.26|335.86|338.01|335.61|0
1656352060000|2022-06-27 17:47:40|338.13|335.73|338.26|335.86|338.26|335.86|338.13|335.73|0
1656352070000|2022-06-27 17:47:50|338.38|335.98|338.38|335.98|338.38|335.98|338.26|335.86|0
1656352080000|2022-06-27 17:48:00|338.5|336.1|338.38|335.98|338.5|336.1|338.38|335.98|0
1656352090000|2022-06-27 17:48:10|338.26|335.86|338.26|335.86|338.26|335.86|338.13|335.73|0
1656352100000|2022-06-27 17:48:20|338.13|335.73|337.89|335.49|338.13|335.73|337.89|335.49|0
1656352110000|2022-06-27 17:48:30|338.13|335.73|338.13|335.73|338.13|335.73|338.08|335.68|0
1656352120000|2022-06-27 17:48:40|338.26|335.86|338.38|335.98|338.38|335.98|338.26|335.86|0
1656352130000|2022-06-27 17:48:50|338.5|336.1|338.63|336.23|338.63|336.23|338.5|336.1|0
1656352140000|2022-06-27 17:49:00|338.38|335.98|338.38|335.98|338.5|336.1|338.38|335.98|0
1656352150000|2022-06-27 17:49:10|338.26|335.86|338.38|335.98|338.5|336.1|338.26|335.86|0
1656352160000|2022-06-27 17:49:20|338.5|336.1|338.26|335.86|338.5|336.1|338.26|335.86|0
1656352170000|2022-06-27 17:49:30|338.13|335.73|337.4|335|338.13|335.73|337.4|335|0
1656352180000|2022-06-27 17:49:40|337.52|335.12|337.52|335.12|337.52|335.12|337.4|335|0
1656352190000|2022-06-27 17:49:50|337.64|335.24|337.15|334.75|337.64|335.24|337.15|334.75|0
1656352200000|2022-06-27 17:50:00|336.78|334.38|336.91|334.51|336.91|334.51|336.66|334.26|0
1656352210000|2022-06-27 17:50:10|337.03|334.63|337.15|334.75|337.52|335.12|337.03|334.63|0
1656352220000|2022-06-27 17:50:20|337.27|334.87|336.91|334.51|337.27|334.87|336.91|334.51|0
1656352230000|2022-06-27 17:50:30|336.78|334.38|336.78|334.38|337.03|334.63|336.78|334.38|0
1656352240000|2022-06-27 17:50:40|336.66|334.26|336.78|334.38|336.78|334.38|336.66|334.26|0
1656352250000|2022-06-27 17:50:50|336.66|334.26|336.29|333.89|336.66|334.26|336.17|333.77|0
1656352260000|2022-06-27 17:51:00|336.05|333.65|336.05|333.65|336.17|333.77|336.05|333.65|0
1656352270000|2022-06-27 17:51:10|336.29|333.89|336.17|333.77|336.29|333.89|335.92|333.52|0
1656352280000|2022-06-27 17:51:20|336.05|333.65|336.05|333.65|336.17|333.77|336.05|333.65|0
1656352290000|2022-06-27 17:51:30|336.29|333.89|336.54|334.14|336.66|334.26|336.29|333.89|0
1656352300000|2022-06-27 17:51:40|336.66|334.26|336.9|334.5|336.9|334.5|336.66|334.26|0
1656352310000|2022-06-27 17:51:50|336.78|334.38|336.9|334.5|336.9|334.5|336.78|334.38|0
1656352320000|2022-06-27 17:52:00|336.66|334.26|336.66|334.26|337.03|334.63|336.66|334.26|0
1656352330000|2022-06-27 17:52:10|336.54|334.14|336.41|334.01|336.54|334.14|336.41|334.01|0
1656352340000|2022-06-27 17:52:20|336.54|334.14|336.41|334.01|336.54|334.14|336.41|334.01|0
1656352350000|2022-06-27 17:52:30|336.66|334.26|336.41|334.01|336.66|334.26|336.41|334.01|0
1656352360000|2022-06-27 17:52:40|336.54|334.14|336.78|334.38|336.78|334.38|336.41|334.01|0
1656352370000|2022-06-27 17:52:50|336.9|334.5|336.66|334.26|336.9|334.5|336.66|334.26|0
1656352380000|2022-06-27 17:53:00|336.72|334.32|336.66|334.26|336.72|334.32|336.54|334.14|0
1656352390000|2022-06-27 17:53:10|336.41|334.01|336.48|334.08|336.48|334.08|336.41|334.01|0
1656352400000|2022-06-27 17:53:20|336.41|334.01|335.92|333.52|336.41|334.01|335.92|333.52|0
1656352410000|2022-06-27 17:53:30|336.05|333.65|335.92|333.52|336.05|333.65|335.92|333.52|0
1656352420000|2022-06-27 17:53:40|336.05|333.65|336.05|333.65|336.05|333.65|336.05|333.65|0
1656352430000|2022-06-27 17:53:50|336.17|333.77|336.54|334.14|336.54|334.14|336.17|333.77|0
1656352440000|2022-06-27 17:54:00|336.29|333.89|335.92|333.52|336.29|333.89|335.92|333.52|0
1656352450000|2022-06-27 17:54:10|335.8|333.4|335.43|333.03|335.8|333.4|335.43|333.03|0
1656352460000|2022-06-27 17:54:20|335.31|332.91|335.92|333.52|335.92|333.52|335.31|332.91|0
1656352470000|2022-06-27 17:54:30|335.8|333.4|335.8|333.4|335.8|333.4|335.8|333.4|0
1656352480000|2022-06-27 17:54:40|335.68|333.28|336.05|333.65|336.05|333.65|335.68|333.28|0
1656352490000|2022-06-27 17:54:50|336.17|333.77|336.17|333.77|336.41|334.01|336.17|333.77|0
1656352500000|2022-06-27 17:55:00|335.92|333.52|336.29|333.89|336.41|334.01|335.92|333.52|0
1656352510000|2022-06-27 17:55:10|336.17|333.77|336.29|333.89|336.29|333.89|336.17|333.77|0
1656352520000|2022-06-27 17:55:20|336.17|333.77|336.41|334.01|336.41|334.01|336.04|333.64|0
1656352530000|2022-06-27 17:55:30|336.29|333.89|336.17|333.77|336.41|334.01|336.17|333.77|0
1656352540000|2022-06-27 17:55:40|336.41|334.01|336.29|333.89|336.41|334.01|336.17|333.77|0
1656352550000|2022-06-27 17:55:50|336.04|333.64|336.41|334.01|336.41|334.01|336.04|333.64|0
1656352560000|2022-06-27 17:56:00|336.66|334.26|336.66|334.26|336.66|334.26|336.53|334.13|0
1656352570000|2022-06-27 17:56:10|336.41|334.01|336.17|333.77|336.41|334.01|336.17|333.77|0
1656352580000|2022-06-27 17:56:20|336.29|333.89|336.29|333.89|336.29|333.89|336.29|333.89|0
1656352590000|2022-06-27 17:56:30|336.41|334.01|336.29|333.89|336.53|334.13|336.29|333.89|0
1656352600000|2022-06-27 17:56:40|336.17|333.77|336.29|333.89|336.41|334.01|336.17|333.77|0
1656352610000|2022-06-27 17:56:50|336.41|334.01|336.29|333.89|336.41|334.01|336.29|333.89|0
1656352620000|2022-06-27 17:57:00|336.66|334.26|336.53|334.13|336.66|334.26|336.41|334.01|0
1656352630000|2022-06-27 17:57:10|336.41|334.01|336.66|334.26|336.66|334.26|336.41|334.01|0
1656352640000|2022-06-27 17:57:20|336.9|334.5|336.9|334.5|336.9|334.5|336.78|334.38|0
1656352650000|2022-06-27 17:57:30|336.66|334.26|336.66|334.26|336.66|334.26|336.66|334.26|0
1656352660000|2022-06-27 17:57:40|336.78|334.38|336.17|333.77|336.78|334.38|336.17|333.77|0
1656352670000|2022-06-27 17:57:50|335.8|333.4|335.92|333.52|336.04|333.64|335.8|333.4|0
1656352680000|2022-06-27 17:58:00|336.04|333.64|336.41|334.01|336.41|334.01|336.04|333.64|0
1656352690000|2022-06-27 17:58:10|336.29|333.89|336.78|334.38|336.78|334.38|336.29|333.89|0
1656352700000|2022-06-27 17:58:20|336.66|334.26|336.29|333.89|336.78|334.38|336.29|333.89|0
1656352710000|2022-06-27 17:58:30|336.41|334.01|337.27|334.87|337.27|334.87|336.41|334.01|0
1656352720000|2022-06-27 17:58:40|337.02|334.62|336.53|334.13|337.02|334.62|336.53|334.13|0
1656352730000|2022-06-27 17:58:50|337.02|334.62|337.15|334.75|337.15|334.75|336.9|334.5|0
1656352740000|2022-06-27 17:59:00|337.02|334.62|336.66|334.26|337.02|334.62|336.53|334.13|0
1656352750000|2022-06-27 17:59:10|337.02|334.62|336.78|334.38|337.02|334.62|336.53|334.13|0
1656352760000|2022-06-27 17:59:20|336.9|334.5|337.15|334.75|337.15|334.75|336.9|334.5|0
1656352770000|2022-06-27 17:59:30|337.02|334.62|336.9|334.5|337.02|334.62|336.78|334.38|0
1656352780000|2022-06-27 17:59:40|337.02|334.62|336.9|334.5|337.02|334.62|336.78|334.38|0
1656352790000|2022-06-27 17:59:50|336.78|334.38|337.15|334.75|337.15|334.75|336.78|334.38|0
1656352800000|2022-06-27 18:00:00|337.27|334.87|336.9|334.5|337.27|334.87|336.9|334.5|0
1656352810000|2022-06-27 18:00:10|337.39|334.99|337.39|334.99|337.52|335.12|337.39|334.99|0
1656352820000|2022-06-27 18:00:20|338.25|335.85|338.25|335.85|338.25|335.85|338.25|335.85|0
1656352830000|2022-06-27 18:00:30|338.38|335.98|338.25|335.85|338.38|335.98|338.13|335.73|0
1656352840000|2022-06-27 18:00:40|338.38|335.98|336.69|334.29|338.38|335.98|336.69|334.29|0
1656352850000|2022-06-27 18:00:50|336.94|334.54|339.06|336.66|339.06|336.66|336.94|334.54|0
1656352860000|2022-06-27 18:01:00|339.18|336.78|339.55|337.15|339.55|337.15|339.18|336.78|0
1656352870000|2022-06-27 18:01:10|339.51|337.11|336.93|334.53|339.51|337.11|336.93|334.53|0
1656352880000|2022-06-27 18:01:20|336.81|334.41|337.18|334.78|337.3|334.9|336.81|334.41|0
1656352890000|2022-06-27 18:01:30|337.55|335.15|337.42|335.02|337.55|335.15|337.18|334.78|0
1656352900000|2022-06-27 18:01:40|337.67|335.27|338.04|335.64|338.16|335.76|337.67|335.27|0
1656352910000|2022-06-27 18:01:50|337.91|335.51|337.91|335.51|337.91|335.51|337.79|335.39|0
1656352920000|2022-06-27 18:02:00|338.1|335.7|338.41|336.01|338.41|336.01|338.1|335.7|0
1656352930000|2022-06-27 18:02:10|338.53|336.13|338.53|336.13|338.53|336.13|338.28|335.88|0
1656352940000|2022-06-27 18:02:20|338.41|336.01|338.16|335.76|338.41|336.01|338.16|335.76|0
1656352950000|2022-06-27 18:02:30|337.91|335.51|337.55|335.15|337.91|335.51|337.55|335.15|0
1656352960000|2022-06-27 18:02:40|337.67|335.27|337.55|335.15|337.67|335.27|337.55|335.15|0
1656352970000|2022-06-27 18:02:50|337.42|335.02|337.42|335.02|337.42|335.02|337.42|335.02|0
1656352980000|2022-06-27 18:03:00|337.55|335.15|337.18|334.78|337.55|335.15|337.18|334.78|0
1656352990000|2022-06-27 18:03:10|337.05|334.65|336.32|333.92|337.05|334.65|336.32|333.92|0
1656353000000|2022-06-27 18:03:20|336.2|333.8|336.32|333.92|336.44|334.04|336.2|333.8|0
1656353010000|2022-06-27 18:03:30|336.44|334.04|336.93|334.53|336.93|334.53|336.44|334.04|0
1656353020000|2022-06-27 18:03:40|337.05|334.65|336.93|334.53|337.05|334.65|336.93|334.53|0
1656353030000|2022-06-27 18:03:50|336.81|334.41|336.93|334.53|336.93|334.53|336.81|334.41|0
1656353040000|2022-06-27 18:04:00|337.18|334.78|337.18|334.78|337.18|334.78|336.81|334.41|0
1656353050000|2022-06-27 18:04:10|337.3|334.9|337.3|334.9|337.3|334.9|337.18|334.78|0
1656353060000|2022-06-27 18:04:20|337.55|335.15|337.42|335.02|337.55|335.15|337.42|335.02|0
1656353070000|2022-06-27 18:04:30|337.55|335.15|337.3|334.9|337.55|335.15|337.3|334.9|0
1656353080000|2022-06-27 18:04:40|337.05|334.65|337.18|334.78|337.3|334.9|337.05|334.65|0
1656353090000|2022-06-27 18:04:50|337.05|334.65|336.56|334.16|337.05|334.65|336.56|334.16|0
1656353100000|2022-06-27 18:05:00|336.44|334.04|336.69|334.29|336.81|334.41|336.44|334.04|0
1656353110000|2022-06-27 18:05:10|336.81|334.41|336.32|333.92|336.81|334.41|336.32|333.92|0
1656353120000|2022-06-27 18:05:20|336.2|333.8|336.44|334.04|336.44|334.04|336.2|333.8|0
1656353130000|2022-06-27 18:05:30|336.56|334.16|336.81|334.41|336.81|334.41|336.56|334.16|0
1656353140000|2022-06-27 18:05:40|337.05|334.65|336.93|334.53|337.05|334.65|336.81|334.41|0
1656353150000|2022-06-27 18:05:50|337.05|334.65|337.18|334.78|337.42|335.02|337.05|334.65|0
1656353160000|2022-06-27 18:06:00|337.42|335.02|337.79|335.39|337.79|335.39|337.42|335.02|0
1656353170000|2022-06-27 18:06:10|337.67|335.27|337.79|335.39|337.79|335.39|337.67|335.27|0
1656353180000|2022-06-27 18:06:20|337.91|335.51|337.79|335.39|338.16|335.76|337.79|335.39|0
1656353190000|2022-06-27 18:06:30|337.67|335.27|338.04|335.64|338.04|335.64|337.67|335.27|0
1656353200000|2022-06-27 18:06:40|338.16|335.76|337.91|335.51|338.16|335.76|337.91|335.51|0
1656353210000|2022-06-27 18:06:50|338.16|335.76|337.85|335.45|338.16|335.76|337.85|335.45|0
1656353220000|2022-06-27 18:07:00|338.53|336.13|338.4|336|338.53|336.13|338.28|335.88|0
1656353230000|2022-06-27 18:07:10|338.65|336.25|338.04|335.64|338.77|336.37|338.04|335.64|0
1656353240000|2022-06-27 18:07:20|337.79|335.39|337.67|335.27|337.79|335.39|337.54|335.14|0
1656353250000|2022-06-27 18:07:30|337.79|335.39|337.79|335.39|337.79|335.39|337.67|335.27|0
1656353260000|2022-06-27 18:07:40|337.36|334.96|337.67|335.27|337.67|335.27|337.36|334.96|0
1656353270000|2022-06-27 18:07:50|337.91|335.51|338.16|335.76|338.16|335.76|337.79|335.39|0
1656353280000|2022-06-27 18:08:00|338.53|336.13|338.04|335.64|338.77|336.37|338.04|335.64|0
1656353290000|2022-06-27 18:08:10|337.91|335.51|338.1|335.7|338.1|335.7|337.91|335.51|0
1656353300000|2022-06-27 18:08:20|338.03|335.63|337.67|335.27|338.03|335.63|337.67|335.27|0
1656353310000|2022-06-27 18:08:30|337.54|335.14|337.54|335.14|337.79|335.39|337.54|335.14|0
1656353320000|2022-06-27 18:08:40|337.48|335.08|337.54|335.14|337.54|335.14|337.42|335.02|0
1656353330000|2022-06-27 18:08:50|337.3|334.9|337.42|335.02|337.42|335.02|337.3|334.9|0
1656353340000|2022-06-27 18:09:00|337.3|334.9|337.18|334.78|337.3|334.9|337.18|334.78|0
1656353350000|2022-06-27 18:09:10|337.3|334.9|337.3|334.9|337.42|335.02|337.3|334.9|0
1656353360000|2022-06-27 18:09:20|337.42|335.02|337.18|334.78|337.42|335.02|337.18|334.78|0
1656353370000|2022-06-27 18:09:30|337.42|335.02|337.42|335.02|337.42|335.02|337.18|334.78|0
1656353380000|2022-06-27 18:09:40|337.54|335.14|337.67|335.27|337.67|335.27|337.54|335.14|0
1656353390000|2022-06-27 18:09:50|337.54|335.14|337.79|335.39|337.79|335.39|337.54|335.14|0
1656353400000|2022-06-27 18:10:00|337.67|335.27|337.42|335.02|337.67|335.27|337.42|335.02|0
1656353410000|2022-06-27 18:10:10|337.67|335.27|337.54|335.14|337.79|335.39|337.54|335.14|0
1656353420000|2022-06-27 18:10:20|337.61|335.21|337.73|335.33|337.73|335.33|337.3|334.9|0
1656353430000|2022-06-27 18:10:30|337.54|335.14|337.54|335.14|337.54|335.14|337.42|335.02|0
1656353440000|2022-06-27 18:10:40|337.79|335.39|337.54|335.14|337.79|335.39|337.54|335.14|0
1656353450000|2022-06-27 18:10:50|337.67|335.27|337.67|335.27|337.67|335.27|337.67|335.27|0
1656353460000|2022-06-27 18:11:00|337.42|335.02|337.79|335.39|337.79|335.39|337.42|335.02|0
1656353470000|2022-06-27 18:11:10|337.91|335.51|337.79|335.39|337.91|335.51|337.73|335.33|0
1656353480000|2022-06-27 18:11:20|337.54|335.14|336.81|334.41|337.54|335.14|336.81|334.41|0
1656353490000|2022-06-27 18:11:30|336.68|334.28|336.93|334.53|336.93|334.53|336.68|334.28|0
1656353500000|2022-06-27 18:11:40|336.68|334.28|337.05|334.65|337.05|334.65|336.68|334.28|0
1656353510000|2022-06-27 18:11:50|337.17|334.77|337.42|335.02|337.42|335.02|337.17|334.77|0
1656353520000|2022-06-27 18:12:00|337.54|335.14|337.54|335.14|337.66|335.26|337.54|335.14|0
1656353530000|2022-06-27 18:12:10|337.66|335.26|337.54|335.14|337.66|335.26|337.42|335.02|0
1656353540000|2022-06-27 18:12:20|337.79|335.39|338.65|336.25|338.65|336.25|337.79|335.39|0
1656353550000|2022-06-27 18:12:30|338.53|336.13|338.16|335.76|338.53|336.13|338.16|335.76|0
1656353560000|2022-06-27 18:12:40|337.91|335.51|337.91|335.51|337.91|335.51|337.79|335.39|0
1656353570000|2022-06-27 18:12:50|337.42|335.02|336.93|334.53|337.42|335.02|336.93|334.53|0
1656353580000|2022-06-27 18:13:00|336.68|334.28|336.81|334.41|336.93|334.53|336.68|334.28|0
1656353590000|2022-06-27 18:13:10|336.68|334.28|336.93|334.53|337.05|334.65|336.68|334.28|0
1656353600000|2022-06-27 18:13:20|337.05|334.65|336.68|334.28|337.05|334.65|336.68|334.28|0
1656353610000|2022-06-27 18:13:30|336.56|334.16|335.83|333.43|336.56|334.16|335.83|333.43|0
1656353620000|2022-06-27 18:13:40|336.07|333.67|336.32|333.92|336.56|334.16|336.07|333.67|0
1656353630000|2022-06-27 18:13:50|336.44|334.04|336.68|334.28|336.68|334.28|336.44|334.04|0
1656353640000|2022-06-27 18:14:00|336.19|333.79|336.68|334.28|336.68|334.28|336.19|333.79|0
1656353650000|2022-06-27 18:14:10|336.44|334.04|336.19|333.79|336.44|334.04|336.19|333.79|0
1656353660000|2022-06-27 18:14:20|336.32|333.92|336.44|334.04|336.44|334.04|336.32|333.92|0
1656353670000|2022-06-27 18:14:30|336.19|333.79|336.07|333.67|336.32|333.92|336.07|333.67|0
1656353680000|2022-06-27 18:14:40|335.83|333.43|336.19|333.79|336.19|333.79|335.7|333.3|0
1656353690000|2022-06-27 18:14:50|336.32|333.92|336.44|334.04|336.44|334.04|336.32|333.92|0
1656353700000|2022-06-27 18:15:00|336.19|333.79|336.19|333.79|336.26|333.86|336.07|333.67|0
1656353710000|2022-06-27 18:15:10|335.83|333.43|335.7|333.3|335.83|333.43|335.7|333.3|0
1656353720000|2022-06-27 18:15:20|335.83|333.43|335.7|333.3|335.83|333.43|335.58|333.18|0
1656353730000|2022-06-27 18:15:30|335.58|333.18|335.58|333.18|335.58|333.18|335.46|333.06|0
1656353740000|2022-06-27 18:15:40|335.7|333.3|335.58|333.18|335.7|333.3|335.58|333.18|0
1656353750000|2022-06-27 18:15:50|335.46|333.06|335.58|333.18|335.7|333.3|335.34|332.94|0
1656353760000|2022-06-27 18:16:00|336.19|333.79|335.95|333.55|336.19|333.79|335.95|333.55|0
1656353770000|2022-06-27 18:16:10|335.83|333.43|335.95|333.55|335.95|333.55|335.58|333.18|0
1656353780000|2022-06-27 18:16:20|335.83|333.43|335.58|333.18|335.83|333.43|335.58|333.18|0
1656353790000|2022-06-27 18:16:30|335.46|333.06|335.58|333.18|335.64|333.24|335.46|333.06|0
1656353800000|2022-06-27 18:16:40|335.7|333.3|335.34|332.94|335.7|333.3|335.34|332.94|0
1656353810000|2022-06-27 18:16:50|335.46|333.06|335.34|332.94|335.46|333.06|335.21|332.81|0
1656353820000|2022-06-27 18:17:00|335.21|332.81|335.09|332.69|335.21|332.81|335.09|332.69|0
1656353830000|2022-06-27 18:17:10|335.21|332.81|335.09|332.69|335.21|332.81|335.09|332.69|0
1656353840000|2022-06-27 18:17:20|335.21|332.81|335.58|333.18|335.58|333.18|335.21|332.81|0
1656353850000|2022-06-27 18:17:30|335.7|333.3|336.07|333.67|336.07|333.67|335.7|333.3|0
1656353860000|2022-06-27 18:17:40|336.19|333.79|336.19|333.79|336.19|333.79|336.07|333.67|0
1656353870000|2022-06-27 18:17:50|336.07|333.67|335.7|333.3|336.07|333.67|335.58|333.18|0
1656353880000|2022-06-27 18:18:00|335.58|333.18|335.7|333.3|335.95|333.55|335.58|333.18|0
1656353890000|2022-06-27 18:18:10|335.82|333.42|335.34|332.94|335.82|333.42|335.34|332.94|0
1656353900000|2022-06-27 18:18:20|334.72|332.32|334.85|332.45|334.85|332.45|334.72|332.32|0
1656353910000|2022-06-27 18:18:30|335.21|332.81|334.72|332.32|335.21|332.81|334.72|332.32|0
1656353920000|2022-06-27 18:18:40|334.6|332.2|334.72|332.32|334.85|332.45|334.6|332.2|0
1656353930000|2022-06-27 18:18:50|334.85|332.45|334.6|332.2|334.85|332.45|334.6|332.2|0
1656353940000|2022-06-27 18:19:00|334.36|331.96|334.11|331.71|334.36|331.96|333.99|331.59|0
1656353950000|2022-06-27 18:19:10|333.99|331.59|334.11|331.71|334.24|331.84|333.99|331.59|0
1656353960000|2022-06-27 18:19:20|334.24|331.84|334.24|331.84|334.24|331.84|334.11|331.71|0
1656353970000|2022-06-27 18:19:30|333.99|331.59|334.11|331.71|334.11|331.71|333.87|331.47|0
1656353980000|2022-06-27 18:19:40|333.99|331.59|333.99|331.59|333.99|331.59|333.87|331.47|0
1656353990000|2022-06-27 18:19:50|333.87|331.47|333.87|331.47|333.99|331.59|333.87|331.47|0
1656354000000|2022-06-27 18:20:00|333.75|331.35|333.87|331.47|333.99|331.59|333.75|331.35|0
1656354010000|2022-06-27 18:20:10|333.75|331.35|333.87|331.47|333.99|331.59|333.75|331.35|0
1656354020000|2022-06-27 18:20:20|333.99|331.59|333.87|331.47|333.99|331.59|333.87|331.47|0
1656354030000|2022-06-27 18:20:30|334.11|331.71|334.48|332.08|334.48|332.08|334.11|331.71|0
1656354040000|2022-06-27 18:20:40|334.36|331.96|334.36|331.96|334.36|331.96|334.11|331.71|0
1656354050000|2022-06-27 18:20:50|334.24|331.84|334.24|331.84|334.24|331.84|334.11|331.71|0
1656354060000|2022-06-27 18:21:00|334.11|331.71|334.11|331.71|334.11|331.71|333.99|331.59|0
1656354070000|2022-06-27 18:21:10|334.24|331.84|334.48|332.08|334.48|332.08|334.24|331.84|0
1656354080000|2022-06-27 18:21:20|334.6|332.2|334.97|332.57|334.97|332.57|334.48|332.08|0
1656354090000|2022-06-27 18:21:30|335.28|332.88|335.33|332.93|335.33|332.93|335.28|332.88|0
1656354100000|2022-06-27 18:21:40|335.21|332.81|334.97|332.57|335.21|332.81|334.97|332.57|0
1656354110000|2022-06-27 18:21:50|335.09|332.69|334.72|332.32|335.09|332.69|334.6|332.2|0
1656354120000|2022-06-27 18:22:00|334.6|332.2|334.48|332.08|334.72|332.32|334.48|332.08|0
1656354130000|2022-06-27 18:22:10|334.24|331.84|334.36|331.96|334.48|332.08|334.24|331.84|0
1656354140000|2022-06-27 18:22:20|334.24|331.84|334.24|331.84|334.24|331.84|334.24|331.84|0
1656354150000|2022-06-27 18:22:30|334.36|331.96|334.36|331.96|334.48|332.08|334.36|331.96|0
1656354160000|2022-06-27 18:22:40|334.24|331.84|334.24|331.84|334.24|331.84|334.24|331.84|0
1656354170000|2022-06-27 18:22:50|334.3|331.9|334.11|331.71|334.6|332.2|334.11|331.71|0
1656354180000|2022-06-27 18:23:00|334.36|331.96|334.48|332.08|334.48|332.08|334.24|331.84|0
1656354190000|2022-06-27 18:23:10|334.6|332.2|334.6|332.2|334.6|332.2|334.36|331.96|0
1656354200000|2022-06-27 18:23:20|334.48|332.08|334.6|332.2|334.6|332.2|334.48|332.08|0
1656354210000|2022-06-27 18:23:30|334.72|332.32|334.84|332.44|334.84|332.44|334.72|332.32|0
1656354220000|2022-06-27 18:23:40|334.97|332.57|334.84|332.44|334.97|332.57|334.84|332.44|0
1656354230000|2022-06-27 18:23:50|334.91|332.51|335.21|332.81|335.21|332.81|334.91|332.51|0
1656354240000|2022-06-27 18:24:00|335.09|332.69|335.09|332.69|335.21|332.81|335.09|332.69|0
1656354250000|2022-06-27 18:24:10|334.97|332.57|335.46|333.06|335.46|333.06|334.97|332.57|0
1656354260000|2022-06-27 18:24:20|335.7|333.3|335.46|333.06|335.7|333.3|335.4|333|0
1656354270000|2022-06-27 18:24:30|335.33|332.93|335.45|333.05|335.45|333.05|335.21|332.81|0
1656354280000|2022-06-27 18:24:40|335.21|332.81|335.21|332.81|335.33|332.93|335.21|332.81|0
1656354290000|2022-06-27 18:24:50|335.33|332.93|334.97|332.57|335.33|332.93|334.97|332.57|0
1656354300000|2022-06-27 18:25:00|335.21|332.81|335.45|333.05|335.45|333.05|335.21|332.81|0
1656354310000|2022-06-27 18:25:10|335.58|333.18|335.94|333.54|335.94|333.54|335.58|333.18|0
1656354320000|2022-06-27 18:25:20|336.07|333.67|336.43|334.03|336.43|334.03|336.07|333.67|0
1656354330000|2022-06-27 18:25:30|337.91|335.51|336.99|334.59|337.91|335.51|336.99|334.59|0
1656354340000|2022-06-27 18:25:40|336.87|334.47|336.01|333.61|336.87|334.47|336.01|333.61|0
1656354350000|2022-06-27 18:25:50|336.13|333.73|336.01|333.61|336.13|333.73|336.01|333.61|0
1656354360000|2022-06-27 18:26:00|336.38|333.98|336.01|333.61|336.38|333.98|336.01|333.61|0
1656354370000|2022-06-27 18:26:10|336.13|333.73|336.26|333.86|336.5|334.1|336.13|333.73|0
1656354380000|2022-06-27 18:26:20|336.13|333.73|336.01|333.61|336.13|333.73|336.01|333.61|0
1656354390000|2022-06-27 18:26:30|335.46|333.06|335.95|333.55|335.95|333.55|335.46|333.06|0
1656354400000|2022-06-27 18:26:40|335.89|333.49|335.64|333.24|335.89|333.49|335.52|333.12|0
1656354410000|2022-06-27 18:26:50|335.77|333.37|335.77|333.37|335.77|333.37|335.77|333.37|0
1656354420000|2022-06-27 18:27:00|335.64|333.24|335.64|333.24|335.77|333.37|335.64|333.24|0
1656354430000|2022-06-27 18:27:10|335.71|333.31|335.77|333.37|335.89|333.49|335.71|333.31|0
1656354440000|2022-06-27 18:27:20|335.89|333.49|335.89|333.49|335.89|333.49|335.76|333.36|0
1656354450000|2022-06-27 18:27:30|335.83|333.43|336.01|333.61|336.01|333.61|335.83|333.43|0
1656354460000|2022-06-27 18:27:40|335.76|333.36|335.52|333.12|335.76|333.36|335.52|333.12|0
1656354470000|2022-06-27 18:27:50|335.76|333.36|335.83|333.43|335.83|333.43|335.64|333.24|0
1656354480000|2022-06-27 18:28:00|335.89|333.49|336.13|333.73|336.13|333.73|335.89|333.49|0
1656354490000|2022-06-27 18:28:10|336.25|333.85|336.25|333.85|336.25|333.85|336.25|333.85|0
1656354500000|2022-06-27 18:28:20|336.62|334.22|336.5|334.1|336.62|334.22|336.38|333.98|0
1656354510000|2022-06-27 18:28:30|336.62|334.22|336.13|333.73|336.62|334.22|336.13|333.73|0
1656354520000|2022-06-27 18:28:40|336.25|333.85|336.13|333.73|336.25|333.85|336.13|333.73|0
1656354530000|2022-06-27 18:28:50|336.25|333.85|336.25|333.85|336.5|334.1|336.25|333.85|0
1656354540000|2022-06-27 18:29:00|336.38|333.98|336.62|334.22|336.62|334.22|336.38|333.98|0
1656354550000|2022-06-27 18:29:10|336.5|334.1|336.87|334.47|336.87|334.47|336.5|334.1|0
1656354560000|2022-06-27 18:29:20|336.93|334.53|336.99|334.59|336.99|334.59|336.93|334.53|0
1656354570000|2022-06-27 18:29:30|336.87|334.47|336.75|334.35|336.87|334.47|336.62|334.22|0
1656354580000|2022-06-27 18:29:40|336.81|334.41|336.75|334.35|336.87|334.47|336.62|334.22|0
1656354590000|2022-06-27 18:29:50|336.62|334.22|336.74|334.34|336.74|334.34|336.62|334.22|0
1656354600000|2022-06-27 18:30:00|336.99|334.59|336.25|333.85|336.99|334.59|336.25|333.85|0
1656354610000|2022-06-27 18:30:10|336.01|333.61|336.25|333.85|336.25|333.85|336.01|333.61|0
1656354620000|2022-06-27 18:30:20|336.62|334.22|337.24|334.84|337.24|334.84|336.62|334.22|0
1656354630000|2022-06-27 18:30:30|337.6|335.2|337.36|334.96|337.85|335.45|337.36|334.96|0
1656354640000|2022-06-27 18:30:40|337.48|335.08|337.36|334.96|337.48|335.08|337.36|334.96|0
1656354650000|2022-06-27 18:30:50|337.11|334.71|337.48|335.08|337.48|335.08|337.11|334.71|0
1656354660000|2022-06-27 18:31:00|337.24|334.84|336.87|334.47|337.24|334.84|336.87|334.47|0
1656354670000|2022-06-27 18:31:10|336.99|334.59|336.87|334.47|336.99|334.59|336.74|334.34|0
1656354680000|2022-06-27 18:31:20|336.62|334.22|336.74|334.34|336.74|334.34|336.56|334.16|0
1656354690000|2022-06-27 18:31:30|336.87|334.47|336.69|334.29|336.87|334.47|336.69|334.29|0
1656354700000|2022-06-27 18:31:40|336.74|334.34|336.38|333.98|336.74|334.34|336.38|333.98|0
1656354710000|2022-06-27 18:31:50|336.44|334.04|336.5|334.1|336.56|334.16|336.44|334.04|0
1656354720000|2022-06-27 18:32:00|336.01|333.61|335.76|333.36|336.01|333.61|335.76|333.36|0
1656354730000|2022-06-27 18:32:10|335.89|333.49|336.01|333.61|336.01|333.61|335.89|333.49|0
1656354740000|2022-06-27 18:32:20|336.38|333.98|336.5|334.1|336.5|334.1|336.13|333.73|0
1656354750000|2022-06-27 18:32:30|336.38|333.98|336.25|333.85|336.38|333.98|336.01|333.61|0
1656354760000|2022-06-27 18:32:40|336.38|333.98|336.01|333.61|336.38|333.98|336.01|333.61|0
1656354770000|2022-06-27 18:32:50|335.89|333.49|335.89|333.49|335.89|333.49|335.76|333.36|0
1656354780000|2022-06-27 18:33:00|335.76|333.36|335.76|333.36|335.89|333.49|335.76|333.36|0
1656354790000|2022-06-27 18:33:10|336.01|333.61|335.95|333.55|336.01|333.61|335.89|333.49|0
1656354800000|2022-06-27 18:33:20|335.89|333.49|335.64|333.24|335.89|333.49|335.64|333.24|0
1656354810000|2022-06-27 18:33:30|335.52|333.12|335.52|333.12|335.64|333.24|335.52|333.12|0
1656354820000|2022-06-27 18:33:40|335.4|333|335.52|333.12|335.64|333.24|335.4|333|0
1656354830000|2022-06-27 18:33:50|335.4|333|335.52|333.12|335.52|333.12|335.39|332.99|0
1656354840000|2022-06-27 18:34:00|335.39|332.99|335.27|332.87|335.46|333.06|335.27|332.87|0
1656354850000|2022-06-27 18:34:10|335.15|332.75|334.91|332.51|335.27|332.87|334.91|332.51|0
1656354860000|2022-06-27 18:34:20|334.78|332.38|334.78|332.38|334.78|332.38|334.78|332.38|0
1656354870000|2022-06-27 18:34:30|334.85|332.45|334.91|332.51|334.91|332.51|334.85|332.45|0
1656354880000|2022-06-27 18:34:40|334.72|332.32|334.91|332.51|334.91|332.51|334.72|332.32|0
1656354890000|2022-06-27 18:34:50|334.78|332.38|334.54|332.14|334.78|332.38|334.54|332.14|0
1656354900000|2022-06-27 18:35:00|334.42|332.02|334.54|332.14|334.66|332.26|334.42|332.02|0
1656354910000|2022-06-27 18:35:10|334.66|332.26|335.03|332.63|335.03|332.63|334.66|332.26|0
1656354920000|2022-06-27 18:35:20|334.91|332.51|334.78|332.38|334.91|332.51|334.78|332.38|0
1656354930000|2022-06-27 18:35:30|334.9|332.5|334.72|332.32|334.9|332.5|334.72|332.32|0
1656354940000|2022-06-27 18:35:40|334.54|332.14|334.54|332.14|334.54|332.14|334.42|332.02|0
1656354950000|2022-06-27 18:35:50|334.29|331.89|334.29|331.89|334.42|332.02|334.29|331.89|0
1656354970000|2022-06-27 18:36:10|334.42|332.02|334.9|332.5|334.9|332.5|334.42|332.02|0
1656354980000|2022-06-27 18:36:20|334.97|332.57|335.03|332.63|335.03|332.63|334.9|332.5|0
1656354990000|2022-06-27 18:36:30|334.97|332.57|334.78|332.38|335.03|332.63|334.78|332.38|0
1656355000000|2022-06-27 18:36:40|334.66|332.26|334.54|332.14|334.66|332.26|334.54|332.14|0
1656355010000|2022-06-27 18:36:50|334.78|332.38|334.9|332.5|334.97|332.57|334.78|332.38|0
1656355020000|2022-06-27 18:37:00|334.78|332.38|334.66|332.26|334.78|332.38|334.66|332.26|0
1656355030000|2022-06-27 18:37:10|334.78|332.38|334.78|332.38|335.03|332.63|334.78|332.38|0
1656355040000|2022-06-27 18:37:20|334.9|332.5|334.9|332.5|334.9|332.5|334.78|332.38|0
1656355050000|2022-06-27 18:37:30|335.27|332.87|335.15|332.75|335.27|332.87|335.15|332.75|0
1656355060000|2022-06-27 18:37:40|335.03|332.63|334.9|332.5|335.15|332.75|334.9|332.5|0
1656355070000|2022-06-27 18:37:50|335.03|332.63|334.54|332.14|335.03|332.63|334.54|332.14|0
1656355080000|2022-06-27 18:38:00|334.42|332.02|334.54|332.14|334.54|332.14|334.42|332.02|0
1656355090000|2022-06-27 18:38:10|334.42|332.02|333.68|331.28|334.42|332.02|333.56|331.16|0
1656355100000|2022-06-27 18:38:20|333.8|331.4|333.56|331.16|333.93|331.53|333.56|331.16|0
1656355110000|2022-06-27 18:38:30|333.44|331.04|333.44|331.04|333.56|331.16|333.44|331.04|0
1656355120000|2022-06-27 18:38:40|333.32|330.92|333.2|330.8|333.56|331.16|333.2|330.8|0
1656355130000|2022-06-27 18:38:50|333.56|331.16|333.07|330.67|333.56|331.16|333.07|330.67|0
1656355140000|2022-06-27 18:39:00|333.19|330.79|332.95|330.55|333.19|330.79|332.95|330.55|0
1656355150000|2022-06-27 18:39:10|333.07|330.67|333.07|330.67|333.19|330.79|333.07|330.67|0
1656355160000|2022-06-27 18:39:20|333.19|330.79|333.5|331.1|333.5|331.1|333.19|330.79|0
1656355170000|2022-06-27 18:39:30|333.19|330.79|333.19|330.79|333.32|330.92|333.07|330.67|0
1656355180000|2022-06-27 18:39:40|333.44|331.04|333.56|331.16|333.56|331.16|333.44|331.04|0
1656355190000|2022-06-27 18:39:50|333.44|331.04|333.44|331.04|333.44|331.04|333.44|331.04|0
1656355200000|2022-06-27 18:40:00|333.38|330.98|333.44|331.04|333.56|331.16|333.38|330.98|0
1656355210000|2022-06-27 18:40:10|333.56|331.16|333.8|331.4|333.8|331.4|333.56|331.16|0
1656355220000|2022-06-27 18:40:20|334.05|331.65|333.93|331.53|334.05|331.65|333.93|331.53|0
1656355230000|2022-06-27 18:40:30|333.8|331.4|334.17|331.77|334.17|331.77|333.8|331.4|0
1656355240000|2022-06-27 18:40:40|334.29|331.89|334.54|332.14|334.54|332.14|334.29|331.89|0
1656355250000|2022-06-27 18:40:50|334.66|332.26|334.54|332.14|334.66|332.26|334.41|332.01|0
1656355260000|2022-06-27 18:41:00|334.66|332.26|334.9|332.5|334.9|332.5|334.54|332.14|0
1656355270000|2022-06-27 18:41:10|334.78|332.38|334.41|332.01|334.78|332.38|334.41|332.01|0
1656355280000|2022-06-27 18:41:20|334.29|331.89|334.54|332.14|334.54|332.14|334.29|331.89|0
1656355290000|2022-06-27 18:41:30|334.78|332.38|334.9|332.5|334.9|332.5|334.78|332.38|0
1656355300000|2022-06-27 18:41:40|334.78|332.38|334.66|332.26|334.78|332.38|334.66|332.26|0
1656355310000|2022-06-27 18:41:50|334.78|332.38|334.78|332.38|334.78|332.38|334.78|332.38|0
1656355320000|2022-06-27 18:42:00|334.9|332.5|334.78|332.38|334.9|332.5|334.66|332.26|0
1656355330000|2022-06-27 18:42:10|334.9|332.5|334.9|332.5|335.02|332.62|334.9|332.5|0
1656355340000|2022-06-27 18:42:20|335.02|332.62|334.9|332.5|335.02|332.62|334.9|332.5|0
1656355350000|2022-06-27 18:42:30|335.02|332.62|335.02|332.62|335.15|332.75|334.9|332.5|0
1656355370000|2022-06-27 18:42:50|334.9|332.5|335.15|332.75|335.15|332.75|334.78|332.38|0
1656355380000|2022-06-27 18:43:00|335.27|332.87|335.64|333.24|335.64|333.24|335.27|332.87|0
1656355390000|2022-06-27 18:43:10|335.51|333.11|335.64|333.24|335.64|333.24|335.51|333.11|0
1656355400000|2022-06-27 18:43:20|335.39|332.99|335.27|332.87|335.39|332.99|335.27|332.87|0
1656355410000|2022-06-27 18:43:30|335.39|332.99|335.39|332.99|335.39|332.99|335.27|332.87|0
1656355420000|2022-06-27 18:43:40|335.15|332.75|335.27|332.87|335.27|332.87|335.15|332.75|0
1656355430000|2022-06-27 18:43:50|335.15|332.75|335.02|332.62|335.15|332.75|335.02|332.62|0
1656355440000|2022-06-27 18:44:00|334.66|332.26|334.9|332.5|334.9|332.5|334.66|332.26|0
1656355450000|2022-06-27 18:44:10|335.02|332.62|335.39|332.99|335.39|332.99|335.02|332.62|0
1656355460000|2022-06-27 18:44:20|335.27|332.87|335.39|332.99|335.51|333.11|335.27|332.87|0
1656355470000|2022-06-27 18:44:30|335.27|332.87|335.15|332.75|335.51|333.11|335.15|332.75|0
1656355480000|2022-06-27 18:44:40|335.02|332.62|334.9|332.5|335.02|332.62|334.9|332.5|0
1656355490000|2022-06-27 18:44:50|335.02|332.62|334.9|332.5|335.02|332.62|334.9|332.5|0
1656355500000|2022-06-27 18:45:00|335.02|332.62|335.15|332.75|335.15|332.75|335.02|332.62|0
1656355510000|2022-06-27 18:45:10|335.27|332.87|335.76|333.36|335.76|333.36|335.27|332.87|0
1656355520000|2022-06-27 18:45:20|335.51|333.11|335.27|332.87|335.51|333.11|335.27|332.87|0
1656355530000|2022-06-27 18:45:30|335.39|332.99|335.15|332.75|335.39|332.99|335.15|332.75|0
1656355540000|2022-06-27 18:45:40|335.09|332.69|335.15|332.75|335.15|332.75|335.02|332.62|0
1656355550000|2022-06-27 18:45:50|335.02|332.62|335.02|332.62|335.02|332.62|334.9|332.5|0
1656355560000|2022-06-27 18:46:00|334.78|332.38|334.78|332.38|334.78|332.38|334.66|332.26|0
1656355570000|2022-06-27 18:46:10|334.9|332.5|335.27|332.87|335.27|332.87|334.9|332.5|0
1656355580000|2022-06-27 18:46:20|335.15|332.75|335.33|332.93|335.33|332.93|335.15|332.75|0
1656355590000|2022-06-27 18:46:30|335.15|332.75|335.15|332.75|335.15|332.75|335.02|332.62|0
1656355600000|2022-06-27 18:46:40|335.51|333.11|335.39|332.99|335.51|333.11|335.27|332.87|0
1656355610000|2022-06-27 18:46:50|335.51|333.11|335.51|333.11|335.76|333.36|335.51|333.11|0
1656355620000|2022-06-27 18:47:00|335.39|332.99|335.27|332.87|335.39|332.99|335.27|332.87|0
1656355630000|2022-06-27 18:47:10|335.39|332.99|335.63|333.23|335.63|333.23|335.39|332.99|0
1656355640000|2022-06-27 18:47:20|335.51|333.11|335.88|333.48|335.88|333.48|335.51|333.11|0
1656355650000|2022-06-27 18:47:30|336.12|333.72|336.12|333.72|336.25|333.85|336.12|333.72|0
1656355660000|2022-06-27 18:47:40|336.25|333.85|335.39|332.99|336.25|333.85|335.39|332.99|0
1656355670000|2022-06-27 18:47:50|335.51|333.11|335.51|333.11|335.51|333.11|335.39|332.99|0
1656355680000|2022-06-27 18:48:00|335.02|332.62|334.9|332.5|335.02|332.62|334.9|332.5|0
1656355690000|2022-06-27 18:48:10|334.66|332.26|334.53|332.13|334.72|332.32|334.53|332.13|0
1656355700000|2022-06-27 18:48:20|334.66|332.26|334.41|332.01|334.66|332.26|334.41|332.01|0
1656355710000|2022-06-27 18:48:30|334.53|332.13|334.41|332.01|334.53|332.13|334.29|331.89|0
1656355720000|2022-06-27 18:48:40|334.29|331.89|334.04|331.64|334.29|331.89|334.04|331.64|0
1656355730000|2022-06-27 18:48:50|334.17|331.77|334.17|331.77|334.17|331.77|334.11|331.71|0
1656355740000|2022-06-27 18:49:00|334.41|332.01|334.66|332.26|334.66|332.26|334.41|332.01|0
1656355750000|2022-06-27 18:49:10|334.53|332.13|334.29|331.89|334.53|332.13|334.23|331.83|0
1656355760000|2022-06-27 18:49:20|334.17|331.77|334.17|331.77|334.29|331.89|334.17|331.77|0
1656355770000|2022-06-27 18:49:30|333.92|331.52|333.56|331.16|333.92|331.52|333.56|331.16|0
1656355780000|2022-06-27 18:49:40|333.8|331.4|333.62|331.22|333.8|331.4|333.62|331.22|0
1656355790000|2022-06-27 18:49:50|333.8|331.4|334.04|331.64|334.17|331.77|333.8|331.4|0
1656355800000|2022-06-27 18:50:00|334.17|331.77|334.53|332.13|334.53|332.13|334.17|331.77|0
1656355810000|2022-06-27 18:50:10|334.65|332.25|334.53|332.13|334.65|332.25|334.41|332.01|0
1656355820000|2022-06-27 18:50:20|334.41|332.01|334.53|332.13|334.53|332.13|334.41|332.01|0
1656355830000|2022-06-27 18:50:30|334.47|332.07|334.41|332.01|334.53|332.13|334.41|332.01|0
1656355840000|2022-06-27 18:50:40|334.29|331.89|334.29|331.89|334.41|332.01|334.29|331.89|0
1656355850000|2022-06-27 18:50:50|334.53|332.13|334.84|332.44|334.84|332.44|334.29|331.89|0
1656355860000|2022-06-27 18:51:00|335.02|332.62|335.51|333.11|335.88|333.48|335.02|332.62|0
1656355870000|2022-06-27 18:51:10|335.76|333.36|335.76|333.36|335.76|333.36|335.39|332.99|0
1656355880000|2022-06-27 18:51:20|335.63|333.23|335.88|333.48|335.88|333.48|335.63|333.23|0
1656355890000|2022-06-27 18:51:30|335.76|333.36|335.51|333.11|335.76|333.36|335.39|332.99|0
1656355900000|2022-06-27 18:51:40|335.63|333.23|335.51|333.11|335.63|333.23|335.27|332.87|0
1656355910000|2022-06-27 18:51:50|335.39|332.99|335.27|332.87|335.51|333.11|335.27|332.87|0
1656355920000|2022-06-27 18:52:00|335.51|333.11|335.51|333.11|335.63|333.23|335.39|332.99|0
1656355930000|2022-06-27 18:52:10|335.39|332.99|335.14|332.74|335.39|332.99|335.14|332.74|0
1656355940000|2022-06-27 18:52:20|335.27|332.87|335.27|332.87|335.27|332.87|335.14|332.74|0
1656355950000|2022-06-27 18:52:30|335.39|332.99|335.39|332.99|335.39|332.99|335.14|332.74|0
1656355960000|2022-06-27 18:52:40|335.88|333.48|335.88|333.48|335.88|333.48|335.75|333.35|0
1656355970000|2022-06-27 18:52:50|336|333.6|336|333.6|336.12|333.72|336|333.6|0
1656355980000|2022-06-27 18:53:00|336.37|333.97|336.24|333.84|336.37|333.97|336.24|333.84|0
1656355990000|2022-06-27 18:53:10|336.37|333.97|336.24|333.84|336.37|333.97|336.24|333.84|0
1656356000000|2022-06-27 18:53:20|336.12|333.72|336.12|333.72|336.24|333.84|336.12|333.72|0
1656356010000|2022-06-27 18:53:30|336|333.6|335.75|333.35|336|333.6|335.75|333.35|0
1656356020000|2022-06-27 18:53:40|335.63|333.23|335.51|333.11|335.63|333.23|335.39|332.99|0
1656356030000|2022-06-27 18:53:50|335.39|332.99|335.39|332.99|335.63|333.23|335.39|332.99|0
1656356040000|2022-06-27 18:54:00|335.63|333.23|335.63|333.23|335.75|333.35|335.63|333.23|0
1656356050000|2022-06-27 18:54:10|335.51|333.11|335.63|333.23|335.63|333.23|335.51|333.11|0
1656356060000|2022-06-27 18:54:20|335.51|333.11|335.88|333.48|335.88|333.48|335.51|333.11|0
1656356070000|2022-06-27 18:54:30|335.75|333.35|335.88|333.48|335.88|333.48|335.75|333.35|0
1656356080000|2022-06-27 18:54:40|336|333.6|335.75|333.35|336|333.6|335.75|333.35|0
1656356090000|2022-06-27 18:54:50|335.63|333.23|335.51|333.11|335.75|333.35|335.39|332.99|0
1656356100000|2022-06-27 18:55:00|335.39|332.99|335.39|332.99|335.51|333.11|335.39|332.99|0
1656356110000|2022-06-27 18:55:10|335.26|332.86|336.12|333.72|336.12|333.72|335.26|332.86|0
1656356120000|2022-06-27 18:55:20|336.06|333.66|336.12|333.72|336.12|333.72|336|333.6|0
1656356130000|2022-06-27 18:55:30|336|333.6|335.75|333.35|336.12|333.72|335.75|333.35|0
1656356140000|2022-06-27 18:55:40|335.88|333.48|335.88|333.48|335.88|333.48|335.63|333.23|0
1656356150000|2022-06-27 18:55:50|335.75|333.35|336|333.6|336|333.6|335.75|333.35|0
1656356160000|2022-06-27 18:56:00|335.75|333.35|335.63|333.23|335.75|333.35|335.63|333.23|0
1656356170000|2022-06-27 18:56:10|335.75|333.35|335.88|333.48|335.88|333.48|335.51|333.11|0
1656356180000|2022-06-27 18:56:20|335.75|333.35|335.75|333.35|335.75|333.35|335.75|333.35|0
1656356190000|2022-06-27 18:56:30|335.88|333.48|335.88|333.48|335.88|333.48|335.88|333.48|0
1656356200000|2022-06-27 18:56:40|335.63|333.23|335.63|333.23|335.63|333.23|335.63|333.23|0
1656356210000|2022-06-27 18:56:50|335.51|333.11|335.63|333.23|335.63|333.23|335.39|332.99|0
1656356220000|2022-06-27 18:57:00|335.51|333.11|335.39|332.99|335.51|333.11|335.39|332.99|0
1656356230000|2022-06-27 18:57:10|335.26|332.86|335.26|332.86|335.26|332.86|335.14|332.74|0
1656356240000|2022-06-27 18:57:20|335.39|332.99|334.9|332.5|335.39|332.99|334.9|332.5|0
1656356250000|2022-06-27 18:57:30|334.84|332.44|334.77|332.37|334.84|332.44|334.72|332.32|0
1656356260000|2022-06-27 18:57:40|335.02|332.62|334.9|332.5|335.02|332.62|334.9|332.5|0
1656356270000|2022-06-27 18:57:50|334.77|332.37|334.65|332.25|334.77|332.37|334.53|332.13|0
1656356280000|2022-06-27 18:58:00|334.77|332.37|335.14|332.74|335.14|332.74|334.77|332.37|0
1656356290000|2022-06-27 18:58:10|335.51|333.11|335.63|333.23|335.63|333.23|335.51|333.11|0
1656356300000|2022-06-27 18:58:20|335.88|333.48|336.12|333.72|336.12|333.72|335.88|333.48|0
1656356310000|2022-06-27 18:58:30|336.37|333.97|336.24|333.84|336.37|333.97|336.12|333.72|0
1656356320000|2022-06-27 18:58:40|336.37|333.97|336.49|334.09|336.49|334.09|336.24|333.84|0
1656356330000|2022-06-27 18:58:50|336.61|334.21|336.49|334.09|336.86|334.46|336.49|334.09|0
1656356340000|2022-06-27 18:59:00|336.98|334.58|336.24|333.84|336.98|334.58|336.24|333.84|0
1656356350000|2022-06-27 18:59:10|336.61|334.21|336.12|333.72|336.61|334.21|336.12|333.72|0
1656356360000|2022-06-27 18:59:20|336.24|333.84|336.12|333.72|336.24|333.84|336.12|333.72|0
1656356370000|2022-06-27 18:59:30|336|333.6|336.36|333.96|336.61|334.21|336|333.6|0
1656356380000|2022-06-27 18:59:40|336.49|334.09|336.49|334.09|336.49|334.09|336.49|334.09|0
1656356390000|2022-06-27 18:59:50|336.61|334.21|336.73|334.33|336.73|334.33|336.61|334.21|0
1656356400000|2022-06-27 19:00:00|336.98|334.58|336.61|334.21|336.98|334.58|336.61|334.21|0
1656356410000|2022-06-27 19:00:10|336.49|334.09|337.47|335.07|337.47|335.07|336.49|334.09|0
1656356420000|2022-06-27 19:00:20|337.59|335.19|336.98|334.58|337.59|335.19|336.98|334.58|0
1656356430000|2022-06-27 19:00:30|336.92|334.52|336.49|334.09|336.98|334.58|336.49|334.09|0
1656356440000|2022-06-27 19:00:40|336.12|333.72|336.24|333.84|336.24|333.84|336.12|333.72|0
1656356450000|2022-06-27 19:00:50|336.36|333.96|336.61|334.21|336.61|334.21|336.36|333.96|0
1656356460000|2022-06-27 19:01:00|336.24|333.84|336.86|334.46|336.86|334.46|336.24|333.84|0
1656356470000|2022-06-27 19:01:10|336.61|334.21|336.98|334.58|336.98|334.58|336.61|334.21|0
1656356480000|2022-06-27 19:01:20|337.1|334.7|337.84|335.44|337.84|335.44|337.1|334.7|0
1656356490000|2022-06-27 19:01:30|337.78|335.38|337.59|335.19|337.84|335.44|337.59|335.19|0
1656356500000|2022-06-27 19:01:40|337.72|335.32|337.59|335.19|337.72|335.32|337.59|335.19|0
1656356510000|2022-06-27 19:01:50|337.72|335.32|337.47|335.07|337.72|335.32|337.47|335.07|0
1656356520000|2022-06-27 19:02:00|337.84|335.44|338.21|335.81|338.21|335.81|337.84|335.44|0
1656356530000|2022-06-27 19:02:10|338.45|336.05|338.7|336.3|338.7|336.3|338.45|336.05|0
1656356540000|2022-06-27 19:02:20|338.45|336.05|339.19|336.79|339.19|336.79|338.45|336.05|0
1656356550000|2022-06-27 19:02:30|338.82|336.42|339.07|336.67|339.07|336.67|338.82|336.42|0
1656356560000|2022-06-27 19:02:40|338.95|336.55|338.95|336.55|338.95|336.55|338.82|336.42|0
1656356570000|2022-06-27 19:02:50|339.07|336.67|339.19|336.79|339.19|336.79|339.07|336.67|0
1656356580000|2022-06-27 19:03:00|339.44|337.04|340.8|338.4|340.8|338.4|339.44|337.04|0
1656356590000|2022-06-27 19:03:10|340.92|338.52|340.68|338.28|340.92|338.52|340.68|338.28|0
1656356600000|2022-06-27 19:03:20|340.8|338.4|340.68|338.28|340.92|338.52|340.68|338.28|0
1656356610000|2022-06-27 19:03:30|340.55|338.15|340.06|337.66|340.55|338.15|340.06|337.66|0
1656356620000|2022-06-27 19:03:40|339.93|337.53|340.06|337.66|340.18|337.78|339.93|337.53|0
1656356630000|2022-06-27 19:03:50|339.93|337.53|339.69|337.29|340.06|337.66|339.69|337.29|0
1656356640000|2022-06-27 19:04:00|339.93|337.53|338.95|336.55|339.93|337.53|338.95|336.55|0
1656356650000|2022-06-27 19:04:10|338.82|336.42|339.69|337.29|340.18|337.78|338.82|336.42|0
1656356660000|2022-06-27 19:04:20|339.75|337.35|340.06|337.66|340.06|337.66|339.56|337.16|0
1656356670000|2022-06-27 19:04:30|340.18|337.78|340.55|338.15|340.68|338.28|340.18|337.78|0
1656356680000|2022-06-27 19:04:40|340.3|337.9|340.43|338.03|340.68|338.28|340.18|337.78|0
1656356690000|2022-06-27 19:04:50|340.3|337.9|340.55|338.15|340.55|338.15|340.3|337.9|0
1656356700000|2022-06-27 19:05:00|340.68|338.28|340.92|338.52|340.92|338.52|340.55|338.15|0
1656356710000|2022-06-27 19:05:10|340.8|338.4|340.92|338.52|340.92|338.52|340.8|338.4|0
1656356720000|2022-06-27 19:05:20|341.05|338.65|341.05|338.65|341.17|338.77|341.05|338.65|0
1656356730000|2022-06-27 19:05:30|341.17|338.77|341.42|339.02|341.42|339.02|341.17|338.77|0
1656356740000|2022-06-27 19:05:40|341.79|339.39|341.67|339.27|342.16|339.76|341.67|339.27|0
1656356750000|2022-06-27 19:05:50|341.79|339.39|341.54|339.14|341.79|339.39|341.42|339.02|0
1656356760000|2022-06-27 19:06:00|341.79|339.39|342.04|339.64|342.04|339.64|341.79|339.39|0
1656356770000|2022-06-27 19:06:10|342.16|339.76|342.16|339.76|342.16|339.76|342.04|339.64|0
1656356780000|2022-06-27 19:06:20|342.04|339.64|341.29|338.89|342.04|339.64|341.29|338.89|0
1656356790000|2022-06-27 19:06:30|341.17|338.77|341.05|338.65|341.17|338.77|340.8|338.4|0
1656356800000|2022-06-27 19:06:40|340.92|338.52|340.43|338.03|340.92|338.52|340.43|338.03|0
1656356810000|2022-06-27 19:06:50|340.55|338.15|340.8|338.4|340.8|338.4|340.3|337.9|0
1656356820000|2022-06-27 19:07:00|340.68|338.28|340.86|338.46|340.92|338.52|340.68|338.28|0
1656356830000|2022-06-27 19:07:10|340.92|338.52|340.43|338.03|340.92|338.52|340.43|338.03|0
1656356840000|2022-06-27 19:07:20|340.18|337.78|340.3|337.9|340.8|338.4|340.18|337.78|0
1656356850000|2022-06-27 19:07:30|340.43|338.03|340.3|337.9|340.43|338.03|340.3|337.9|0
1656356860000|2022-06-27 19:07:40|340.12|337.72|340.06|337.66|340.12|337.72|340.06|337.66|0
1656356870000|2022-06-27 19:07:50|340.18|337.78|339.93|337.53|340.18|337.78|339.93|337.53|0
1656356880000|2022-06-27 19:08:00|340.06|337.66|340.24|337.84|340.43|338.03|340.06|337.66|0
1656356890000|2022-06-27 19:08:10|339.93|337.53|339.81|337.41|339.93|337.53|339.81|337.41|0
1656356900000|2022-06-27 19:08:20|339.69|337.29|339.56|337.16|339.93|337.53|339.56|337.16|0
1656356910000|2022-06-27 19:08:30|339.44|337.04|339.31|336.91|339.56|337.16|339.31|336.91|0
1656356920000|2022-06-27 19:08:40|339.19|336.79|339.31|336.91|339.31|336.91|339.19|336.79|0
1656356930000|2022-06-27 19:08:50|339.56|337.16|339.19|336.79|339.56|337.16|339.19|336.79|0
1656356940000|2022-06-27 19:09:00|338.94|336.54|338.94|336.54|339.19|336.79|338.94|336.54|0
1656356950000|2022-06-27 19:09:10|339.07|336.67|339.07|336.67|339.07|336.67|339.07|336.67|0
1656356960000|2022-06-27 19:09:20|338.82|336.42|338.57|336.17|338.94|336.54|338.57|336.17|0
1656356970000|2022-06-27 19:09:30|338.2|335.8|337.59|335.19|338.2|335.8|337.59|335.19|0
1656356980000|2022-06-27 19:09:40|337.71|335.31|337.34|334.94|337.71|335.31|337.34|334.94|0
1656356990000|2022-06-27 19:09:50|337.47|335.07|337.84|335.44|337.84|335.44|337.47|335.07|0
1656357000000|2022-06-27 19:10:00|338.08|335.68|337.96|335.56|338.2|335.8|337.96|335.56|0
1656357010000|2022-06-27 19:10:10|338.2|335.8|337.34|334.94|338.2|335.8|337.34|334.94|0
1656357020000|2022-06-27 19:10:20|336.97|334.57|336.48|334.08|337.1|334.7|336.48|334.08|0
1656357030000|2022-06-27 19:10:30|336.24|333.84|336.97|334.57|336.97|334.57|336.24|333.84|0
1656357040000|2022-06-27 19:10:40|337.22|334.82|337.22|334.82|337.34|334.94|337.1|334.7|0
1656357050000|2022-06-27 19:10:50|337.47|335.07|337.22|334.82|337.47|335.07|337.22|334.82|0
1656357060000|2022-06-27 19:11:00|337.1|334.7|336.48|334.08|337.1|334.7|336.48|334.08|0
1656357070000|2022-06-27 19:11:10|336.24|333.84|336.61|334.21|336.61|334.21|336.24|333.84|0
1656357080000|2022-06-27 19:11:20|336.36|333.96|336.24|333.84|336.36|333.96|336.24|333.84|0
1656357090000|2022-06-27 19:11:30|336.36|333.96|336.24|333.84|336.36|333.96|336.11|333.71|0
1656357100000|2022-06-27 19:11:40|336.48|334.08|336.11|333.71|336.48|334.08|336.11|333.71|0
1656357110000|2022-06-27 19:11:50|335.99|333.59|335.87|333.47|335.99|333.59|335.87|333.47|0
1656357120000|2022-06-27 19:12:00|335.99|333.59|335.75|333.35|336.11|333.71|335.75|333.35|0
1656357130000|2022-06-27 19:12:10|335.5|333.1|336.24|333.84|336.24|333.84|335.5|333.1|0
1656357140000|2022-06-27 19:12:20|336.11|333.71|336.61|334.21|336.61|334.21|336.11|333.71|0
1656357150000|2022-06-27 19:12:30|336.73|334.33|336.61|334.21|336.73|334.33|336.36|333.96|0
1656357160000|2022-06-27 19:12:40|336.73|334.33|336.24|333.84|336.73|334.33|335.99|333.59|0
1656357170000|2022-06-27 19:12:50|336.11|333.71|335.62|333.22|336.11|333.71|335.62|333.22|0
1656357180000|2022-06-27 19:13:00|335.87|333.47|335.26|332.86|335.87|333.47|335.26|332.86|0
1656357190000|2022-06-27 19:13:10|335.13|332.73|335.13|332.73|335.13|332.73|335.01|332.61|0
1656357200000|2022-06-27 19:13:20|335.01|332.61|335.81|333.41|335.81|333.41|335.01|332.61|0
1656357210000|2022-06-27 19:13:30|335.75|333.35|335.75|333.35|335.75|333.35|335.62|333.22|0
1656357220000|2022-06-27 19:13:40|335.62|333.22|335.13|332.73|335.62|333.22|335.13|332.73|0
1656357230000|2022-06-27 19:13:50|335.01|332.61|335.13|332.73|335.13|332.73|335.01|332.61|0
1656357240000|2022-06-27 19:14:00|335.26|332.86|335.38|332.98|335.5|333.1|335.26|332.86|0
1656357250000|2022-06-27 19:14:10|335.2|332.8|335.26|332.86|335.38|332.98|335.13|332.73|0
1656357260000|2022-06-27 19:14:20|335.01|332.61|335.13|332.73|335.38|332.98|335.01|332.61|0
1656357270000|2022-06-27 19:14:30|335.38|332.98|334.64|332.24|335.38|332.98|334.64|332.24|0
1656357280000|2022-06-27 19:14:40|334.89|332.49|334.64|332.24|334.89|332.49|334.64|332.24|0
1656357290000|2022-06-27 19:14:50|334.77|332.37|334.77|332.37|334.77|332.37|334.64|332.24|0
1656357300000|2022-06-27 19:15:00|335.01|332.61|335.26|332.86|335.26|332.86|335.01|332.61|0
1656357310000|2022-06-27 19:15:10|334.64|332.24|334.52|332.12|334.64|332.24|334.52|332.12|0
1656357320000|2022-06-27 19:15:20|334.4|332|334.16|331.76|334.52|332.12|334.16|331.76|0
1656357330000|2022-06-27 19:15:30|334.28|331.88|335.01|332.61|335.26|332.86|334.28|331.88|0
1656357340000|2022-06-27 19:15:40|335.13|332.73|335.38|332.98|335.38|332.98|335.01|332.61|0
1656357350000|2022-06-27 19:15:50|335.62|333.22|335.5|333.1|335.62|333.22|335.38|332.98|0
1656357360000|2022-06-27 19:16:00|335.62|333.22|335.26|332.86|335.62|333.22|335.26|332.86|0
1656357370000|2022-06-27 19:16:10|335.13|332.73|334.89|332.49|335.13|332.73|334.89|332.49|0
1656357380000|2022-06-27 19:16:20|334.64|332.24|334.59|332.19|334.64|332.24|334.52|332.12|0
1656357390000|2022-06-27 19:16:30|334.64|332.24|334.16|331.76|334.64|332.24|334.16|331.76|0
1656357400000|2022-06-27 19:16:40|334.03|331.63|334.77|332.37|334.77|332.37|334.03|331.63|0
1656357410000|2022-06-27 19:16:50|334.89|332.49|335.01|332.61|335.13|332.73|334.89|332.49|0
1656357420000|2022-06-27 19:17:00|334.89|332.49|334.4|332|334.89|332.49|334.4|332|0
1656357430000|2022-06-27 19:17:10|334.52|332.12|334.89|332.49|334.89|332.49|334.52|332.12|0
1656357440000|2022-06-27 19:17:20|334.77|332.37|334.64|332.24|334.77|332.37|334.64|332.24|0
1656357450000|2022-06-27 19:17:30|334.89|332.49|334.64|332.24|334.89|332.49|334.64|332.24|0
1656357460000|2022-06-27 19:17:40|334.52|332.12|334.4|332|334.52|332.12|334.28|331.88|0
1656357470000|2022-06-27 19:17:50|334.28|331.88|334.28|331.88|334.28|331.88|334.15|331.75|0
1656357480000|2022-06-27 19:18:00|334.15|331.75|334.28|331.88|334.28|331.88|334.15|331.75|0
1656357490000|2022-06-27 19:18:10|334.22|331.82|334.64|332.24|334.64|332.24|334.15|331.75|0
1656357500000|2022-06-27 19:18:20|334.77|332.37|334.77|332.37|334.77|332.37|334.77|332.37|0
1656357510000|2022-06-27 19:18:30|334.89|332.49|335.25|332.85|335.25|332.85|334.89|332.49|0
1656357520000|2022-06-27 19:18:40|335.38|332.98|335.25|332.85|335.38|332.98|335.25|332.85|0
1656357530000|2022-06-27 19:18:50|335.5|333.1|335.62|333.22|335.62|333.22|335.5|333.1|0
1656357540000|2022-06-27 19:19:00|335.25|332.85|335.01|332.61|335.25|332.85|334.89|332.49|0
1656357550000|2022-06-27 19:19:10|335.25|332.85|335.01|332.61|335.25|332.85|334.89|332.49|0
1656357560000|2022-06-27 19:19:20|335.13|332.73|334.89|332.49|335.13|332.73|334.89|332.49|0
1656357570000|2022-06-27 19:19:30|334.64|332.24|334.4|332|334.64|332.24|334.4|332|0
1656357580000|2022-06-27 19:19:40|334.28|331.88|333.79|331.39|334.28|331.88|333.79|331.39|0
1656357590000|2022-06-27 19:19:50|333.67|331.27|334.28|331.88|334.28|331.88|333.67|331.27|0
1656357600000|2022-06-27 19:20:00|334.4|332|334.52|332.12|334.52|332.12|334.4|332|0
1656357610000|2022-06-27 19:20:10|334.4|332|334.15|331.75|334.4|332|334.15|331.75|0
1656357620000|2022-06-27 19:20:20|334.52|332.12|334.58|332.18|334.58|332.18|334.52|332.12|0
1656357630000|2022-06-27 19:20:30|334.89|332.49|335.13|332.73|335.13|332.73|334.89|332.49|0
1656357640000|2022-06-27 19:20:40|335.38|332.98|335.5|333.1|335.62|333.22|335.38|332.98|0
1656357650000|2022-06-27 19:20:50|335.62|333.22|335.5|333.1|335.62|333.22|335.5|333.1|0
1656357660000|2022-06-27 19:21:00|335.62|333.22|335.5|333.1|335.62|333.22|335.5|333.1|0
1656357670000|2022-06-27 19:21:10|335.38|332.98|335.74|333.34|335.74|333.34|335.38|332.98|0
1656357680000|2022-06-27 19:21:20|335.99|333.59|335.99|333.59|336.11|333.71|335.87|333.47|0
1656357690000|2022-06-27 19:21:30|336.11|333.71|335.99|333.59|336.11|333.71|335.99|333.59|0
1656357700000|2022-06-27 19:21:40|336.11|333.71|335.99|333.59|336.36|333.96|335.99|333.59|0
1656357710000|2022-06-27 19:21:50|335.87|333.47|335.5|333.1|335.87|333.47|335.38|332.98|0
1656357720000|2022-06-27 19:22:00|335.01|332.61|335.62|333.22|335.62|333.22|335.01|332.61|0
1656357730000|2022-06-27 19:22:10|335.81|333.41|335.5|333.1|335.87|333.47|335.5|333.1|0
1656357740000|2022-06-27 19:22:20|335.38|332.98|335.01|332.61|335.38|332.98|335.01|332.61|0
1656357750000|2022-06-27 19:22:30|335.13|332.73|335.38|332.98|335.38|332.98|335.13|332.73|0
1656357760000|2022-06-27 19:22:40|335.5|333.1|335.62|333.22|335.62|333.22|335.5|333.1|0
1656357770000|2022-06-27 19:22:50|335.5|333.1|335.5|333.1|335.62|333.22|335.5|333.1|0
1656357780000|2022-06-27 19:23:00|335.62|333.22|335.87|333.47|335.87|333.47|335.62|333.22|0
1656357790000|2022-06-27 19:23:10|335.99|333.59|335.74|333.34|335.99|333.59|335.74|333.34|0
1656357800000|2022-06-27 19:23:20|335.87|333.47|335.74|333.34|335.99|333.59|335.74|333.34|0
1656357810000|2022-06-27 19:23:30|335.5|333.1|335.74|333.34|335.74|333.34|335.5|333.1|0
1656357820000|2022-06-27 19:23:40|335.62|333.22|335.86|333.46|335.86|333.46|335.62|333.22|0
1656357830000|2022-06-27 19:23:50|335.74|333.34|335.86|333.46|335.99|333.59|335.74|333.34|0
1656357840000|2022-06-27 19:24:00|335.74|333.34|335.74|333.34|335.74|333.34|335.74|333.34|0
1656357850000|2022-06-27 19:24:10|335.5|333.1|335.56|333.16|335.62|333.22|335.5|333.1|0
1656357860000|2022-06-27 19:24:20|335.37|332.97|335.62|333.22|335.62|333.22|335.37|332.97|0
1656357870000|2022-06-27 19:24:30|335.86|333.46|335.74|333.34|335.86|333.46|335.74|333.34|0
1656357880000|2022-06-27 19:24:40|335.86|333.46|335.74|333.34|335.86|333.46|335.74|333.34|0
1656357890000|2022-06-27 19:24:50|335.86|333.46|335.86|333.46|335.86|333.46|335.74|333.34|0
1656357900000|2022-06-27 19:25:00|335.5|333.1|335.74|333.34|335.99|333.59|335.5|333.1|0
1656357910000|2022-06-27 19:25:10|335.99|333.59|336.11|333.71|336.11|333.71|335.86|333.46|0
1656357920000|2022-06-27 19:25:20|335.74|333.34|335.32|332.92|335.74|333.34|335.25|332.85|0
1656357930000|2022-06-27 19:25:30|335.25|332.85|335.01|332.61|335.25|332.85|334.4|332|0
1656357940000|2022-06-27 19:25:40|334.76|332.36|334.4|332|334.76|332.36|334.4|332|0
1656357950000|2022-06-27 19:25:50|334.27|331.87|333.79|331.39|334.27|331.87|333.79|331.39|0
1656357960000|2022-06-27 19:26:00|334.27|331.87|334.4|332|334.4|332|333.91|331.51|0
1656357970000|2022-06-27 19:26:10|334.52|332.12|334.88|332.48|334.88|332.48|334.52|332.12|0
1656357980000|2022-06-27 19:26:20|335.01|332.61|335.13|332.73|335.13|332.73|335.01|332.61|0
1656357990000|2022-06-27 19:26:30|335.25|332.85|335.13|332.73|335.25|332.85|334.88|332.48|0
1656358000000|2022-06-27 19:26:40|335.37|332.97|335.44|333.04|335.5|333.1|335.37|332.97|0
1656358010000|2022-06-27 19:26:50|335.37|332.97|335.5|333.1|335.62|333.22|335.37|332.97|0
1656358020000|2022-06-27 19:27:00|335.74|333.34|335.62|333.22|335.74|333.34|335.5|333.1|0
1656358030000|2022-06-27 19:27:10|335.99|333.59|336.23|333.83|336.23|333.83|335.99|333.59|0
1656358040000|2022-06-27 19:27:20|336.35|333.95|336.23|333.83|336.48|334.08|336.23|333.83|0
1656358050000|2022-06-27 19:27:30|335.86|333.46|335.68|333.28|335.86|333.46|335.68|333.28|0
1656358060000|2022-06-27 19:27:40|335.74|333.34|336.11|333.71|336.11|333.71|335.62|333.22|0
1656358070000|2022-06-27 19:27:50|335.62|333.22|335.25|332.85|335.62|333.22|335.25|332.85|0
1656358080000|2022-06-27 19:28:00|335.37|332.97|335.74|333.34|335.74|333.34|335.37|332.97|0
1656358090000|2022-06-27 19:28:10|336.23|333.83|336.11|333.71|336.23|333.83|335.99|333.59|0
1656358100000|2022-06-27 19:28:20|335.86|333.46|335.99|333.59|335.99|333.59|335.86|333.46|0
1656358110000|2022-06-27 19:28:30|336.11|333.71|336.23|333.83|336.23|333.83|336.11|333.71|0
1656358120000|2022-06-27 19:28:40|336.35|333.95|336.23|333.83|336.35|333.95|336.23|333.83|0
1656358130000|2022-06-27 19:28:50|336.35|333.95|336.11|333.71|336.35|333.95|336.11|333.71|0
1656358140000|2022-06-27 19:29:00|335.99|333.59|336.48|334.08|336.48|334.08|335.99|333.59|0
1656358150000|2022-06-27 19:29:10|336.35|333.95|335.5|333.1|336.35|333.95|335.5|333.1|0
1656358160000|2022-06-27 19:29:20|335.74|333.34|335.25|332.85|335.74|333.34|335.25|332.85|0
1656358170000|2022-06-27 19:29:30|335.31|332.91|335.25|332.85|335.37|332.97|335.25|332.85|0
1656358180000|2022-06-27 19:29:40|335.13|332.73|335.13|332.73|335.13|332.73|335.13|332.73|0
1656358190000|2022-06-27 19:29:50|335.25|332.85|335.37|332.97|335.37|332.97|335.01|332.61|0
1656358200000|2022-06-27 19:30:00|335.49|333.09|336.35|333.95|336.35|333.95|335.49|333.09|0
1656358210000|2022-06-27 19:30:10|336.48|334.08|336.6|334.2|336.6|334.2|336.11|333.71|0
1656358220000|2022-06-27 19:30:20|336.23|333.83|336.23|333.83|336.23|333.83|335.98|333.58|0
1656358230000|2022-06-27 19:30:30|335.74|333.34|336.48|334.08|336.48|334.08|335.74|333.34|0
1656358240000|2022-06-27 19:30:40|336.6|334.2|336.48|334.08|336.72|334.32|336.48|334.08|0
1656358250000|2022-06-27 19:30:50|336.35|333.95|336.35|333.95|336.35|333.95|336.35|333.95|0
1656358260000|2022-06-27 19:31:00|336.47|334.07|336.72|334.32|336.97|334.57|336.47|334.07|0
1656358270000|2022-06-27 19:31:10|336.6|334.2|336.35|333.95|336.6|334.2|336.35|333.95|0
1656358280000|2022-06-27 19:31:20|336.23|333.83|336.72|334.32|336.84|334.44|336.23|333.83|0
1656358290000|2022-06-27 19:31:30|336.97|334.57|336.84|334.44|336.97|334.57|336.6|334.2|0
1656358300000|2022-06-27 19:31:40|336.72|334.32|336.72|334.32|336.97|334.57|336.6|334.2|0
1656358310000|2022-06-27 19:31:50|336.47|334.07|336.97|334.57|336.97|334.57|336.47|334.07|0
1656358320000|2022-06-27 19:32:00|337.09|334.69|336.97|334.57|337.09|334.69|336.97|334.57|0
1656358330000|2022-06-27 19:32:10|336.84|334.44|336.97|334.57|336.97|334.57|336.72|334.32|0
1656358340000|2022-06-27 19:32:20|337.09|334.69|336.97|334.57|337.09|334.69|336.97|334.57|0
1656358350000|2022-06-27 19:32:30|337.03|334.63|336.72|334.32|337.03|334.63|336.72|334.32|0
1656358360000|2022-06-27 19:32:40|336.6|334.2|336.84|334.44|336.97|334.57|336.6|334.2|0
1656358370000|2022-06-27 19:32:50|336.6|334.2|336.6|334.2|336.72|334.32|336.6|334.2|0
1656358380000|2022-06-27 19:33:00|336.35|333.95|336.47|334.07|336.47|334.07|336.23|333.83|0
1656358390000|2022-06-27 19:33:10|336.6|334.2|336.97|334.57|337.09|334.69|336.6|334.2|0
1656358400000|2022-06-27 19:33:20|337.21|334.81|337.46|335.06|337.46|335.06|337.21|334.81|0
1656358410000|2022-06-27 19:33:30|337.58|335.18|337.33|334.93|337.58|335.18|337.33|334.93|0
1656358420000|2022-06-27 19:33:40|337.21|334.81|337.21|334.81|337.21|334.81|337.09|334.69|0
1656358430000|2022-06-27 19:33:50|337.33|334.93|337.21|334.81|337.33|334.93|337.09|334.69|0
1656358440000|2022-06-27 19:34:00|337.46|335.06|337.46|335.06|337.7|335.3|337.46|335.06|0
1656358450000|2022-06-27 19:34:10|337.21|334.81|337.21|334.81|337.33|334.93|337.21|334.81|0
1656358460000|2022-06-27 19:34:20|337.33|334.93|337.58|335.18|337.58|335.18|337.33|334.93|0
1656358470000|2022-06-27 19:34:30|337.46|335.06|337.64|335.24|337.64|335.24|337.46|335.06|0
1656358480000|2022-06-27 19:34:40|337.7|335.3|337.83|335.43|337.83|335.43|337.7|335.3|0
1656358490000|2022-06-27 19:34:50|337.95|335.55|337.83|335.43|337.95|335.55|337.83|335.43|0
1656358500000|2022-06-27 19:35:00|337.7|335.3|338.07|335.67|338.07|335.67|337.7|335.3|0
1656358510000|2022-06-27 19:35:10|338.44|336.04|338.56|336.16|338.69|336.29|338.44|336.04|0
1656358520000|2022-06-27 19:35:20|338.69|336.29|338.56|336.16|338.69|336.29|338.44|336.04|0
1656358530000|2022-06-27 19:35:30|338.19|335.79|337.95|335.55|338.19|335.79|337.82|335.42|0
1656358540000|2022-06-27 19:35:40|337.89|335.49|338.07|335.67|338.07|335.67|337.82|335.42|0
1656358550000|2022-06-27 19:35:50|338.69|336.29|338.56|336.16|338.81|336.41|338.56|336.16|0
1656358560000|2022-06-27 19:36:00|338.81|336.41|339.06|336.66|339.06|336.66|338.81|336.41|0
1656358570000|2022-06-27 19:36:10|338.69|336.29|338.56|336.16|338.81|336.41|338.56|336.16|0
1656358580000|2022-06-27 19:36:20|338.81|336.41|338.81|336.41|338.93|336.53|338.81|336.41|0
1656358590000|2022-06-27 19:36:30|339.06|336.66|339.67|337.27|339.67|337.27|339.06|336.66|0
1656358600000|2022-06-27 19:36:40|339.55|337.15|339.3|336.9|339.55|337.15|339.3|336.9|0
1656358610000|2022-06-27 19:36:50|339.55|337.15|339.67|337.27|339.67|337.27|339.55|337.15|0
1656358620000|2022-06-27 19:37:00|339.61|337.21|340.17|337.77|340.17|337.77|339.61|337.21|0
1656358630000|2022-06-27 19:37:10|340.04|337.64|339.8|337.4|340.04|337.64|339.8|337.4|0
1656358640000|2022-06-27 19:37:20|339.67|337.27|338.81|336.41|339.67|337.27|338.81|336.41|0
1656358650000|2022-06-27 19:37:30|338.69|336.29|338.19|335.79|338.81|336.41|338.19|335.79|0
1656358660000|2022-06-27 19:37:40|338.69|336.29|338.56|336.16|338.69|336.29|338.56|336.16|0
1656358670000|2022-06-27 19:37:50|339.06|336.66|339.43|337.03|339.43|337.03|339.06|336.66|0
1656358680000|2022-06-27 19:38:00|339.67|337.27|339.92|337.52|339.92|337.52|339.67|337.27|0
1656358690000|2022-06-27 19:38:10|339.67|337.27|340.04|337.64|340.04|337.64|339.67|337.27|0
1656358700000|2022-06-27 19:38:20|339.8|337.4|340.42|338.02|340.42|338.02|339.8|337.4|0
1656358710000|2022-06-27 19:38:30|340.79|338.39|340.17|337.77|340.79|338.39|340.17|337.77|0
1656358720000|2022-06-27 19:38:40|340.04|337.64|340.17|337.77|340.41|338.01|340.04|337.64|0
1656358730000|2022-06-27 19:38:50|340.41|338.01|340.79|338.39|340.79|338.39|340.41|338.01|0
1656358740000|2022-06-27 19:39:00|340.54|338.14|340.66|338.26|340.66|338.26|340.54|338.14|0
1656358750000|2022-06-27 19:39:10|340.41|338.01|340.04|337.64|340.41|338.01|340.04|337.64|0
1656358760000|2022-06-27 19:39:20|339.8|337.4|339.43|337.03|339.8|337.4|339.43|337.03|0
1656358770000|2022-06-27 19:39:30|339.8|337.4|339.55|337.15|339.8|337.4|339.49|337.09|0
1656358780000|2022-06-27 19:39:40|339.43|337.03|339.3|336.9|339.43|337.03|339.3|336.9|0
1656358790000|2022-06-27 19:39:50|339.43|337.03|339.8|337.4|340.04|337.64|339.43|337.03|0
1656358800000|2022-06-27 19:40:00|340.04|337.64|340.17|337.77|340.29|337.89|339.92|337.52|0
1656358810000|2022-06-27 19:40:10|340.04|337.64|340.17|337.77|340.29|337.89|340.04|337.64|0
1656358820000|2022-06-27 19:40:20|340.41|338.01|340.54|338.14|340.54|338.14|340.29|337.89|0
1656358830000|2022-06-27 19:40:30|340.41|338.01|339.55|337.15|340.54|338.14|339.55|337.15|0
1656358840000|2022-06-27 19:40:40|338.93|336.53|339.43|337.03|339.43|337.03|338.93|336.53|0
1656358850000|2022-06-27 19:40:50|339.18|336.78|339.67|337.27|339.67|337.27|339.05|336.65|0
1656358860000|2022-06-27 19:41:00|339.43|337.03|339.55|337.15|339.55|337.15|339.43|337.03|0
1656358870000|2022-06-27 19:41:10|339.8|337.4|339.92|337.52|340.04|337.64|339.8|337.4|0
1656358880000|2022-06-27 19:41:20|339.67|337.27|338.93|336.53|339.67|337.27|338.93|336.53|0
1656358890000|2022-06-27 19:41:30|338.68|336.28|338.56|336.16|339.67|337.27|338.56|336.16|0
1656358900000|2022-06-27 19:41:40|338.31|335.91|338.07|335.67|338.44|336.04|338.07|335.67|0
1656358910000|2022-06-27 19:41:50|338.31|335.91|338.31|335.91|338.31|335.91|338.19|335.79|0
1656358920000|2022-06-27 19:42:00|338.19|335.79|338.19|335.79|338.19|335.79|338.19|335.79|0
1656358930000|2022-06-27 19:42:10|338.07|335.67|338.44|336.04|338.44|336.04|338.07|335.67|0
1656358940000|2022-06-27 19:42:20|339.05|336.65|339.18|336.78|339.18|336.78|339.05|336.65|0
1656358950000|2022-06-27 19:42:30|339.3|336.9|339.3|336.9|339.3|336.9|339.05|336.65|0
1656358960000|2022-06-27 19:42:40|339.18|336.78|338.44|336.04|339.18|336.78|338.44|336.04|0
1656358970000|2022-06-27 19:42:50|338.31|335.91|337.89|335.49|338.31|335.91|337.89|335.49|0
1656358980000|2022-06-27 19:43:00|337.82|335.42|337.45|335.05|337.82|335.42|337.33|334.93|0
1656358990000|2022-06-27 19:43:10|337.33|334.93|337.02|334.62|337.33|334.93|337.02|334.62|0
1656359000000|2022-06-27 19:43:20|337.08|334.68|337.33|334.93|337.33|334.93|337.08|334.68|0
1656359010000|2022-06-27 19:43:30|337.45|335.05|336.72|334.32|337.45|335.05|336.72|334.32|0
1656359020000|2022-06-27 19:43:40|337.08|334.68|336.96|334.56|337.08|334.68|336.84|334.44|0
1656359030000|2022-06-27 19:43:50|336.72|334.32|336.59|334.19|337.08|334.68|336.59|334.19|0
1656359040000|2022-06-27 19:44:00|336.22|333.82|336.1|333.7|336.22|333.82|336.1|333.7|0
1656359050000|2022-06-27 19:44:10|335.86|333.46|335.61|333.21|335.86|333.46|335.61|333.21|0
1656359060000|2022-06-27 19:44:20|335.73|333.33|335.86|333.46|335.86|333.46|335.61|333.21|0
1656359070000|2022-06-27 19:44:30|335.61|333.21|335.61|333.21|335.73|333.33|335.61|333.21|0
1656359080000|2022-06-27 19:44:40|335.49|333.09|335.37|332.97|335.49|333.09|335.37|332.97|0
1656359090000|2022-06-27 19:44:50|335.24|332.84|335.24|332.84|335.37|332.97|335.24|332.84|0
1656359100000|2022-06-27 19:45:00|335.37|332.97|335.73|333.33|335.73|333.33|335.37|332.97|0
1656359110000|2022-06-27 19:45:10|335.12|332.72|335.19|332.79|335.24|332.84|335.12|332.72|0
1656359120000|2022-06-27 19:45:20|335.86|333.46|335.24|332.84|335.86|333.46|335.24|332.84|0
1656359130000|2022-06-27 19:45:30|335.12|332.72|333.9|331.5|335.12|332.72|333.9|331.5|0
1656359140000|2022-06-27 19:45:40|333.53|331.13|334.02|331.62|334.02|331.62|333.53|331.13|0
1656359150000|2022-06-27 19:45:50|334.39|331.99|334.88|332.48|334.88|332.48|334.39|331.99|0
1656359160000|2022-06-27 19:46:00|334.75|332.35|334.75|332.35|335.24|332.84|334.75|332.35|0
1656359170000|2022-06-27 19:46:10|335.12|332.72|335.12|332.72|335.12|332.72|334.75|332.35|0
1656359180000|2022-06-27 19:46:20|334.63|332.23|334.27|331.87|334.63|332.23|334.27|331.87|0
1656359190000|2022-06-27 19:46:30|333.9|331.5|334.51|332.11|334.51|332.11|333.9|331.5|0
1656359200000|2022-06-27 19:46:40|334.75|332.35|334.63|332.23|334.88|332.48|334.63|332.23|0
1656359210000|2022-06-27 19:46:50|334.75|332.35|334.75|332.35|334.75|332.35|334.7|332.3|0
1656359220000|2022-06-27 19:47:00|334.88|332.48|335.12|332.72|335.12|332.72|334.88|332.48|0
1656359230000|2022-06-27 19:47:10|335.37|332.97|335.37|332.97|335.37|332.97|335.37|332.97|0
1656359240000|2022-06-27 19:47:20|335.24|332.84|336.22|333.82|336.22|333.82|335.24|332.84|0
1656359250000|2022-06-27 19:47:30|336.1|333.7|336.22|333.82|336.35|333.95|336.1|333.7|0
1656359260000|2022-06-27 19:47:40|336.1|333.7|336.1|333.7|336.47|334.07|336.1|333.7|0
1656359270000|2022-06-27 19:47:50|335.73|333.33|335.86|333.46|335.86|333.46|335.73|333.33|0
1656359280000|2022-06-27 19:48:00|336.35|333.95|336.35|333.95|336.35|333.95|336.22|333.82|0
1656359290000|2022-06-27 19:48:10|336.22|333.82|335.61|333.21|336.35|333.95|335.61|333.21|0
1656359300000|2022-06-27 19:48:20|335.49|333.09|335.36|332.96|335.49|333.09|335.24|332.84|0
1656359310000|2022-06-27 19:48:30|335.49|333.09|335.85|333.45|335.98|333.58|335.49|333.09|0
1656359320000|2022-06-27 19:48:40|335.98|333.58|336.1|333.7|336.1|333.7|335.98|333.58|0
1656359330000|2022-06-27 19:48:50|336.22|333.82|336.22|333.82|336.22|333.82|336.1|333.7|0
1656359340000|2022-06-27 19:49:00|336.1|333.7|336.47|334.07|336.47|334.07|336.1|333.7|0
1656359350000|2022-06-27 19:49:10|336.65|334.25|336.84|334.44|336.84|334.44|336.65|334.25|0
1656359360000|2022-06-27 19:49:20|337.2|334.8|336.96|334.56|337.82|335.42|336.96|334.56|0
1656359370000|2022-06-27 19:49:30|336.47|334.07|336.22|333.82|337.08|334.68|336.22|333.82|0
1656359380000|2022-06-27 19:49:40|336.47|334.07|336.1|333.7|336.47|334.07|335.98|333.58|0
1656359390000|2022-06-27 19:49:50|335.61|333.21|335.61|333.21|335.85|333.45|335.61|333.21|0
1656359400000|2022-06-27 19:50:00|338.19|335.79|339.36|336.96|339.36|336.96|338.19|335.79|0
1656359410000|2022-06-27 19:50:10|339.79|337.39|339.54|337.14|339.79|337.39|339.3|336.9|0
1656359420000|2022-06-27 19:50:20|339.67|337.27|339.67|337.27|339.67|337.27|339.42|337.02|0
1656359430000|2022-06-27 19:50:30|339.54|337.14|340.16|337.76|340.16|337.76|339.54|337.14|0
1656359440000|2022-06-27 19:50:40|340.53|338.13|340.04|337.64|340.78|338.38|340.04|337.64|0
1656359450000|2022-06-27 19:50:50|340.41|338.01|339.17|336.77|340.53|338.13|339.17|336.77|0
1656359460000|2022-06-27 19:51:00|339.79|337.39|339.98|337.58|340.04|337.64|339.79|337.39|0
1656359470000|2022-06-27 19:51:10|340.16|337.76|339.42|337.02|340.16|337.76|339.42|337.02|0
1656359480000|2022-06-27 19:51:20|339.3|336.9|339.17|336.77|339.54|337.14|339.05|336.65|0
1656359490000|2022-06-27 19:51:30|338.99|336.59|339.17|336.77|339.17|336.77|338.99|336.59|0
1656359500000|2022-06-27 19:51:40|339.54|337.14|339.91|337.51|340.16|337.76|339.54|337.14|0
1656359510000|2022-06-27 19:51:50|340.41|338.01|340.78|338.38|340.78|338.38|340.41|338.01|0
1656359520000|2022-06-27 19:52:00|340.66|338.26|340.41|338.01|340.78|338.38|340.41|338.01|0
1656359530000|2022-06-27 19:52:10|339.79|337.39|339.3|336.9|339.79|337.39|339.17|336.77|0
1656359540000|2022-06-27 19:52:20|339.17|336.77|339.3|336.9|339.42|337.02|339.17|336.77|0
1656359550000|2022-06-27 19:52:30|339.05|336.65|340.04|337.64|340.04|337.64|339.05|336.65|0
1656359560000|2022-06-27 19:52:40|339.91|337.51|340.41|338.01|340.41|338.01|339.91|337.51|0
1656359570000|2022-06-27 19:52:50|340.53|338.13|340.78|338.38|340.78|338.38|340.53|338.13|0
1656359580000|2022-06-27 19:53:00|340.9|338.5|341.03|338.63|341.03|338.63|340.9|338.5|0
1656359590000|2022-06-27 19:53:10|341.15|338.75|341.52|339.12|341.52|339.12|340.9|338.5|0
1656359600000|2022-06-27 19:53:20|341.9|339.5|342.14|339.74|342.27|339.87|341.77|339.37|0
1656359610000|2022-06-27 19:53:30|342.02|339.62|341.52|339.12|342.27|339.87|341.52|339.12|0
1656359620000|2022-06-27 19:53:40|341.65|339.25|342.14|339.74|342.14|339.74|341.4|339|0
1656359630000|2022-06-27 19:53:50|341.77|339.37|341.84|339.44|342.08|339.68|341.77|339.37|0
1656359640000|2022-06-27 19:54:00|341.77|339.37|341.28|338.88|341.77|339.37|340.9|338.5|0
1656359650000|2022-06-27 19:54:10|341.03|338.63|341.4|339|341.4|339|341.03|338.63|0
1656359660000|2022-06-27 19:54:20|341.52|339.12|340.9|338.5|341.52|339.12|340.9|338.5|0
1656359670000|2022-06-27 19:54:30|341.15|338.75|341.52|339.12|341.52|339.12|341.15|338.75|0
1656359680000|2022-06-27 19:54:40|341.4|339|341.03|338.63|341.4|339|341.03|338.63|0
1656359690000|2022-06-27 19:54:50|341.15|338.75|340.78|338.38|341.15|338.75|340.53|338.13|0
1656359700000|2022-06-27 19:55:00|340.53|338.13|340.35|337.95|340.53|338.13|340.16|337.76|0
1656359710000|2022-06-27 19:55:10|340.23|337.83|340.53|338.13|340.78|338.38|340.23|337.83|0
1656359720000|2022-06-27 19:55:20|340.41|338.01|340.28|337.88|340.41|338.01|340.04|337.64|0
1656359730000|2022-06-27 19:55:30|340.66|338.26|340.28|337.88|340.66|338.26|340.28|337.88|0
1656359740000|2022-06-27 19:55:40|340.04|337.64|339.79|337.39|340.04|337.64|339.67|337.27|0
1656359750000|2022-06-27 19:55:50|340.04|337.64|339.91|337.51|340.04|337.64|339.91|337.51|0
1656359760000|2022-06-27 19:56:00|340.04|337.64|338.93|336.53|340.04|337.64|338.93|336.53|0
1656359770000|2022-06-27 19:56:10|339.17|336.77|339.3|336.9|339.3|336.9|339.05|336.65|0
1656359780000|2022-06-27 19:56:20|339.17|336.77|339.67|337.27|339.67|337.27|339.17|336.77|0
1656359790000|2022-06-27 19:56:30|340.04|337.64|339.54|337.14|340.04|337.64|339.54|337.14|0
1656359800000|2022-06-27 19:56:40|339.42|337.02|339.3|336.9|339.42|337.02|339.3|336.9|0
1656359810000|2022-06-27 19:56:50|339.42|337.02|339.3|336.9|339.42|337.02|339.05|336.65|0
1656359820000|2022-06-27 19:57:00|339.17|336.77|338.31|335.91|339.17|336.77|338.31|335.91|0
1656359830000|2022-06-27 19:57:10|338.43|336.03|338.92|336.52|338.92|336.52|338.43|336.03|0
1656359840000|2022-06-27 19:57:20|338.8|336.4|338.92|336.52|339.05|336.65|338.8|336.4|0
1656359850000|2022-06-27 19:57:30|339.05|336.65|339.17|336.77|339.29|336.89|339.05|336.65|0
1656359860000|2022-06-27 19:57:40|339.29|336.89|339.29|336.89|339.29|336.89|339.17|336.77|0
1656359870000|2022-06-27 19:57:50|339.17|336.77|339.42|337.02|339.42|337.02|339.17|336.77|0
1656359880000|2022-06-27 19:58:00|339.54|337.14|339.05|336.65|339.54|337.14|339.05|336.65|0
1656359890000|2022-06-27 19:58:10|339.42|337.02|339.05|336.65|339.54|337.14|339.05|336.65|0
1656359900000|2022-06-27 19:58:20|338.74|336.34|338.68|336.28|338.92|336.52|338.68|336.28|0
1656359910000|2022-06-27 19:58:30|338.8|336.4|338.92|336.52|339.05|336.65|338.68|336.28|0
1656359920000|2022-06-27 19:58:40|338.8|336.4|338.55|336.15|338.8|336.4|338.55|336.15|0
1656359930000|2022-06-27 19:58:50|338.68|336.28|338.55|336.15|338.68|336.28|338.55|336.15|0
1656359940000|2022-06-27 19:59:00|338.43|336.03|338.18|335.78|338.43|336.03|338.18|335.78|0
1656359950000|2022-06-27 19:59:10|337.94|335.54|337.69|335.29|338.06|335.66|337.69|335.29|0
1656359960000|2022-06-27 19:59:20|337.57|335.17|337.32|334.92|337.57|335.17|337.32|334.92|0
1656359970000|2022-06-27 19:59:30|337.69|335.29|337.82|335.42|338.18|335.78|337.32|334.92|0
1656359980000|2022-06-27 19:59:40|337.94|335.54|337.08|334.68|337.94|335.54|337.08|334.68|0
1656359990000|2022-06-27 19:59:50|336.83|334.43|336.22|333.82|336.83|334.43|336.22|333.82|0
1656360000000|2022-06-27 20:00:00|335.12|332.72|334.75|332.35|335.12|332.72|334.38|331.98|0
1656360010000|2022-06-27 20:00:10|334.63|332.23|333.89|331.49|334.63|332.23|333.89|331.49|0
1656360020000|2022-06-27 20:00:20|333.65|331.25|334.5|332.1|334.5|332.1|333.65|331.25|0
1656360030000|2022-06-27 20:00:30|334.38|331.98|334.38|331.98|334.38|331.98|334.38|331.98|0
1656360040000|2022-06-27 20:00:40|334.26|331.86|334.5|332.1|334.5|332.1|334.26|331.86|0
1656360050000|2022-06-27 20:00:50|334.75|332.35|334.87|332.47|334.87|332.47|334.75|332.35|0
1656360060000|2022-06-27 20:01:00|334.99|332.59|334.75|332.35|334.99|332.59|334.75|332.35|0
1656360070000|2022-06-27 20:01:10|334.63|332.23|334.81|332.41|334.81|332.41|334.63|332.23|0
1656360080000|2022-06-27 20:01:20|335.12|332.72|335.24|332.84|335.24|332.84|335.12|332.72|0
1656360090000|2022-06-27 20:01:30|335.48|333.08|335.3|332.9|335.48|333.08|335.24|332.84|0
1656360100000|2022-06-27 20:01:40|335.36|332.96|334.99|332.59|335.36|332.96|334.99|332.59|0
1656360110000|2022-06-27 20:01:50|335.11|332.71|335.36|332.96|335.36|332.96|335.11|332.71|0
1656360120000|2022-06-27 20:02:00|335.24|332.84|335.36|332.96|335.36|332.96|335.24|332.84|0
1656360130000|2022-06-27 20:02:10|335.48|333.08|335.6|333.2|335.6|333.2|335.48|333.08|0
1656360140000|2022-06-27 20:02:20|335.73|333.33|335.6|333.2|335.73|333.33|335.6|333.2|0
1656360150000|2022-06-27 20:02:30|335.48|333.08|335.11|332.71|335.6|333.2|335.11|332.71|0
1656360160000|2022-06-27 20:02:40|334.87|332.47|334.75|332.35|334.87|332.47|334.75|332.35|0
1656360170000|2022-06-27 20:02:50|334.87|332.47|334.87|332.47|334.99|332.59|334.87|332.47|0
1656360180000|2022-06-27 20:03:00|334.75|332.35|334.75|332.35|334.75|332.35|334.63|332.23|0
1656360190000|2022-06-27 20:03:10|334.87|332.47|335.36|332.96|335.36|332.96|334.87|332.47|0
1656360200000|2022-06-27 20:03:20|335.48|333.08|335.48|333.08|335.48|333.08|335.36|332.96|0
1656360210000|2022-06-27 20:03:30|335.73|333.33|335.73|333.33|335.73|333.33|335.73|333.33|0
1656360220000|2022-06-27 20:03:40|335.85|333.45|335.85|333.45|335.85|333.45|335.85|333.45|0
1656360230000|2022-06-27 20:03:50|335.73|333.33|335.48|333.08|335.73|333.33|335.48|333.08|0
1656360240000|2022-06-27 20:04:00|335.6|333.2|335.85|333.45|335.85|333.45|335.6|333.2|0
1656360250000|2022-06-27 20:04:10|335.97|333.57|335.97|333.57|335.97|333.57|335.97|333.57|0
1656360260000|2022-06-27 20:04:20|335.85|333.45|335.73|333.33|335.85|333.45|335.6|333.2|0
1656360270000|2022-06-27 20:04:30|335.6|333.2|336.09|333.69|336.09|333.69|335.6|333.2|0
1656360280000|2022-06-27 20:04:40|335.85|333.45|335.6|333.2|335.85|333.45|335.6|333.2|0
1656360290000|2022-06-27 20:04:50|335.48|333.08|334.87|332.47|335.48|333.08|334.87|332.47|0
1656360300000|2022-06-27 20:05:00|334.81|332.41|334.99|332.59|334.99|332.59|334.81|332.41|0
1656360310000|2022-06-27 20:05:10|334.62|332.22|335.11|332.71|335.11|332.71|334.62|332.22|0
1656360320000|2022-06-27 20:05:20|335.48|333.08|335.54|333.14|335.6|333.2|335.48|333.08|0
1656360330000|2022-06-27 20:05:30|335.48|333.08|335.24|332.84|335.48|333.08|335.24|332.84|0
1656360340000|2022-06-27 20:05:40|335.11|332.71|335.36|332.96|335.36|332.96|335.11|332.71|0
1656360350000|2022-06-27 20:05:50|335.48|333.08|335.11|332.71|335.48|333.08|335.11|332.71|0
1656360360000|2022-06-27 20:06:00|334.99|332.59|334.99|332.59|334.99|332.59|334.87|332.47|0
1656360370000|2022-06-27 20:06:10|335.11|332.71|334.5|332.1|335.11|332.71|334.5|332.1|0
1656360380000|2022-06-27 20:06:20|334.38|331.98|334.62|332.22|334.62|332.22|334.26|331.86|0
1656360390000|2022-06-27 20:06:30|334.75|332.35|335.36|332.96|335.36|332.96|334.75|332.35|0
1656360400000|2022-06-27 20:06:40|335.24|332.84|335.24|332.84|335.36|332.96|335.24|332.84|0
1656360410000|2022-06-27 20:06:50|335.36|332.96|334.99|332.59|335.36|332.96|334.99|332.59|0
1656360420000|2022-06-27 20:07:00|334.75|332.35|334.38|331.98|334.75|332.35|334.38|331.98|0
1656360430000|2022-06-27 20:07:10|334.14|331.74|334.14|331.74|334.14|331.74|334.01|331.61|0
1656360440000|2022-06-27 20:07:20|334.26|331.86|334.13|331.73|334.26|331.86|334.01|331.61|0
1656360450000|2022-06-27 20:07:30|334.01|331.61|334.26|331.86|334.26|331.86|334.01|331.61|0
1656360460000|2022-06-27 20:07:40|334.5|332.1|334.38|331.98|334.5|332.1|334.38|331.98|0
1656360470000|2022-06-27 20:07:50|334.5|332.1|334.5|332.1|334.5|332.1|334.38|331.98|0
1656360480000|2022-06-27 20:08:00|334.38|331.98|334.38|331.98|334.38|331.98|334.26|331.86|0
1656360500000|2022-06-27 20:08:20|334.26|331.86|334.38|331.98|334.38|331.98|334.26|331.86|0
1656360510000|2022-06-27 20:08:30|334.75|332.35|334.62|332.22|334.75|332.35|334.5|332.1|0
1656360520000|2022-06-27 20:08:40|334.44|332.04|334.26|331.86|334.44|332.04|334.26|331.86|0
1656360540000|2022-06-27 20:09:00|334.38|331.98|334.62|332.22|334.62|332.22|334.38|331.98|0
1656360550000|2022-06-27 20:09:10|334.5|332.1|334.5|332.1|334.5|332.1|334.5|332.1|0
1656360560000|2022-06-27 20:09:20|334.38|331.98|334.2|331.8|334.38|331.98|334.2|331.8|0
1656360570000|2022-06-27 20:09:30|334.13|331.73|334.08|331.68|334.13|331.73|334.01|331.61|0
1656360580000|2022-06-27 20:09:40|334.01|331.61|334.01|331.61|334.13|331.73|334.01|331.61|0
1656360600000|2022-06-27 20:10:00|334.13|331.73|334.38|331.98|334.38|331.98|334.13|331.73|0
1656360610000|2022-06-27 20:10:10|334.32|331.92|334.38|331.98|334.38|331.98|334.26|331.86|0
1656360630000|2022-06-27 20:10:30|334.2|331.8|334.13|331.73|334.2|331.8|334.13|331.73|0
1656360640000|2022-06-27 20:10:40|334.01|331.61|334.01|331.61|334.01|331.61|334.01|331.61|0
1656360650000|2022-06-27 20:10:50|333.89|331.49|333.89|331.49|333.89|331.49|333.89|331.49|0
1656360660000|2022-06-27 20:11:00|334.01|331.61|334.01|331.61|334.13|331.73|334.01|331.61|0
1656360670000|2022-06-27 20:11:10|333.89|331.49|333.89|331.49|334.01|331.61|333.89|331.49|0
1656360680000|2022-06-27 20:11:20|333.83|331.43|333.89|331.49|333.89|331.49|333.83|331.43|0
1656360690000|2022-06-27 20:11:30|333.77|331.37|333.77|331.37|333.77|331.37|333.77|331.37|0
1656360700000|2022-06-27 20:11:40|333.71|331.31|333.89|331.49|333.89|331.49|333.71|331.31|0
1656360710000|2022-06-27 20:11:50|333.65|331.25|333.89|331.49|333.89|331.49|333.65|331.25|0
1656360720000|2022-06-27 20:12:00|334.01|331.61|333.77|331.37|334.01|331.61|333.77|331.37|0
1656360730000|2022-06-27 20:12:10|333.64|331.24|333.52|331.12|333.64|331.24|333.52|331.12|0
1656360750000|2022-06-27 20:12:30|333.64|331.24|333.64|331.24|333.64|331.24|333.64|331.24|0
1656360760000|2022-06-27 20:12:40|333.77|331.37|333.64|331.24|333.77|331.37|333.64|331.24|0
1656360770000|2022-06-27 20:12:50|333.77|331.37|333.89|331.49|333.89|331.49|333.77|331.37|0
1656360780000|2022-06-27 20:13:00|334.13|331.73|334.25|331.85|334.25|331.85|334.13|331.73|0
1656360790000|2022-06-27 20:13:10|334.38|331.98|334.38|331.98|334.5|332.1|334.38|331.98|0
1656360800000|2022-06-27 20:13:20|334.25|331.85|334.01|331.61|334.25|331.85|334.01|331.61|0
1656360810000|2022-06-27 20:13:30|333.89|331.49|333.89|331.49|333.89|331.49|333.89|331.49|0
1656360820000|2022-06-27 20:13:40|334.01|331.61|334.01|331.61|334.01|331.61|333.89|331.49|0
1656360830000|2022-06-27 20:13:50|334.25|331.85|334.25|331.85|334.25|331.85|334.25|331.85|0
1656360840000|2022-06-27 20:14:00|334.13|331.73|334.25|331.85|334.25|331.85|334.01|331.61|0
1656360850000|2022-06-27 20:14:10|334.38|331.98|334.5|332.1|334.5|332.1|334.38|331.98|0
1656360860000|2022-06-27 20:14:20|334.38|331.98|334.5|332.1|334.5|332.1|334.38|331.98|0
1656360870000|2022-06-27 20:14:30|334.99|332.59|334.62|332.22|334.99|332.59|334.62|332.22|0
1656360880000|2022-06-27 20:14:40|334.74|332.34|334.74|332.34|334.74|332.34|334.74|332.34|0
1656360890000|2022-06-27 20:14:50|334.62|332.22|334.62|332.22|334.62|332.22|334.62|332.22|0
1656360910000|2022-06-27 20:15:10|334.21|331.41|334.09|331.29|334.21|331.41|334.09|331.29|0
1656360920000|2022-06-27 20:15:20|333.97|331.17|333.84|331.04|333.97|331.17|333.84|331.04|0
1656360930000|2022-06-27 20:15:30|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1656360940000|2022-06-27 20:15:40|334.09|331.29|333.72|330.92|334.09|331.29|333.72|330.92|0
1656360950000|2022-06-27 20:15:50|333.6|330.8|333.72|330.92|333.72|330.92|333.6|330.8|0
1656360960000|2022-06-27 20:16:00|333.84|331.04|334.33|331.53|334.33|331.53|333.84|331.04|0
1656360970000|2022-06-27 20:16:10|334.45|331.65|334.33|331.53|334.45|331.65|334.33|331.53|0
1656360980000|2022-06-27 20:16:20|334.27|331.47|334.33|331.53|334.33|331.53|334.21|331.41|0
1656360990000|2022-06-27 20:16:30|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1656361000000|2022-06-27 20:16:40|334.33|331.53|334.33|331.53|334.45|331.65|334.33|331.53|0
1656361010000|2022-06-27 20:16:50|334.45|331.65|334.45|331.65|334.45|331.65|334.45|331.65|0
1656361020000|2022-06-27 20:17:00|334.21|331.41|334.21|331.41|334.21|331.41|334.21|331.41|0
1656361030000|2022-06-27 20:17:10|334.09|331.29|334.09|331.29|334.09|331.29|334.09|331.29|0
1656361040000|2022-06-27 20:17:20|333.96|331.16|333.96|331.16|333.96|331.16|333.96|331.16|0
1656361050000|2022-06-27 20:17:30|334.21|331.41|334.21|331.41|334.21|331.41|334.21|331.41|0
1656361060000|2022-06-27 20:17:40|334.33|331.53|334.33|331.53|334.33|331.53|334.33|331.53|0
1656361070000|2022-06-27 20:17:50|334.27|331.47|334.33|331.53|334.45|331.65|334.27|331.47|0
1656361080000|2022-06-27 20:18:00|334.39|331.59|334.45|331.65|334.45|331.65|334.39|331.59|0
1656361100000|2022-06-27 20:18:20|334.21|331.41|334.21|331.41|334.21|331.41|334.21|331.41|0
1656361110000|2022-06-27 20:18:30|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1656361120000|2022-06-27 20:18:40|334.21|331.41|334.21|331.41|334.27|331.47|334.21|331.41|0
1656361130000|2022-06-27 20:18:50|334.15|331.35|334.21|331.41|334.21|331.41|334.15|331.35|0
1656361150000|2022-06-27 20:19:10|334.33|331.53|334.33|331.53|334.33|331.53|334.33|331.53|0
1656361160000|2022-06-27 20:19:20|334.21|331.41|334.21|331.41|334.21|331.41|334.21|331.41|0
1656361170000|2022-06-27 20:19:30|334.09|331.29|334.09|331.29|334.09|331.29|334.09|331.29|0
1656361180000|2022-06-27 20:19:40|334.21|331.41|334.21|331.41|334.21|331.41|334.21|331.41|0
1656361190000|2022-06-27 20:19:50|334.09|331.29|334.09|331.29|334.09|331.29|334.09|331.29|0
1656361230000|2022-06-27 20:20:30|334.21|331.41|334.21|331.41|334.21|331.41|334.21|331.41|0
1656361240000|2022-06-27 20:20:40|334.09|331.29|334.09|331.29|334.09|331.29|334.09|331.29|0
1656361250000|2022-06-27 20:20:50|333.96|331.16|333.96|331.16|334.03|331.23|333.96|331.16|0
1656361270000|2022-06-27 20:21:10|334.03|331.23|333.96|331.16|334.09|331.29|333.96|331.16|0
1656361290000|2022-06-27 20:21:30|333.72|330.92|334.21|331.41|334.21|331.41|333.72|330.92|0
1656361300000|2022-06-27 20:21:40|334.33|331.53|334.33|331.53|334.33|331.53|334.33|331.53|0
1656361310000|2022-06-27 20:21:50|334.21|331.41|334.09|331.29|334.21|331.41|334.09|331.29|0
1656361320000|2022-06-27 20:22:00|334.08|331.28|334.08|331.28|334.08|331.28|333.84|331.04|0
1656361330000|2022-06-27 20:22:10|333.96|331.16|333.96|331.16|333.96|331.16|333.96|331.16|0
1656361340000|2022-06-27 20:22:20|334.03|331.23|334.08|331.28|334.08|331.28|334.03|331.23|0
1656361350000|2022-06-27 20:22:30|333.96|331.16|334.08|331.28|334.08|331.28|333.96|331.16|0
1656361360000|2022-06-27 20:22:40|334.21|331.41|334.15|331.35|334.21|331.41|334.15|331.35|0
1656361370000|2022-06-27 20:22:50|334.27|331.47|334.21|331.41|334.27|331.47|334.21|331.41|0
1656361380000|2022-06-27 20:23:00|334.08|331.28|333.96|331.16|334.08|331.28|333.96|331.16|0
1656361400000|2022-06-27 20:23:20|333.9|331.1|333.84|331.04|333.9|331.1|333.84|331.04|0
1656361410000|2022-06-27 20:23:30|333.6|330.8|333.6|330.8|333.6|330.8|333.6|330.8|0
1656361420000|2022-06-27 20:23:40|333.47|330.67|333.11|330.31|333.47|330.67|333.11|330.31|0
1656361430000|2022-06-27 20:23:50|332.74|329.94|333.35|330.55|333.35|330.55|332.74|329.94|0
1656361440000|2022-06-27 20:24:00|333.47|330.67|333.6|330.8|333.6|330.8|333.47|330.67|0
1656361450000|2022-06-27 20:24:10|333.54|330.74|333.47|330.67|333.54|330.74|333.47|330.67|0
1656361460000|2022-06-27 20:24:20|334.46|331.66|334.28|331.48|334.46|331.66|334.28|331.48|0
1656361470000|2022-06-27 20:24:30|334.22|331.42|331.36|328.56|334.22|331.42|331.36|328.56|0
1656361480000|2022-06-27 20:24:40|331.43|328.63|331.48|328.68|331.61|328.81|331.43|328.63|0
1656361490000|2022-06-27 20:24:50|331.61|328.81|331.67|328.87|331.67|328.87|331.61|328.81|0
1656361500000|2022-06-27 20:25:00|331.73|328.93|331.61|328.81|331.73|328.93|331.48|328.68|0
1656361510000|2022-06-27 20:25:10|331.48|328.68|331.48|328.68|331.48|328.68|331.48|328.68|0
1656361520000|2022-06-27 20:25:20|331.73|328.93|331.61|328.81|331.73|328.93|331.61|328.81|0
1656361540000|2022-06-27 20:25:40|331.48|328.68|331.48|328.68|331.48|328.68|331.36|328.56|0
1656361560000|2022-06-27 20:26:00|331.61|328.81|331.61|328.81|331.67|328.87|331.61|328.81|0
1656361580000|2022-06-27 20:26:20|331.73|328.93|331.61|328.81|331.73|328.93|331.61|328.81|0
1656361600000|2022-06-27 20:26:40|331.73|328.93|331.61|328.81|331.73|328.93|331.61|328.81|0
1656361610000|2022-06-27 20:26:50|331.67|328.87|331.73|328.93|331.73|328.93|331.67|328.87|0
1656361620000|2022-06-27 20:27:00|331.85|329.05|331.73|328.93|331.85|329.05|331.73|328.93|0
1656361640000|2022-06-27 20:27:20|331.67|328.87|331.67|328.87|331.67|328.87|331.67|328.87|0
1656361650000|2022-06-27 20:27:30|331.73|328.93|331.73|328.93|331.73|328.93|331.67|328.87|0
1656361660000|2022-06-27 20:27:40|331.85|329.05|332.21|329.41|332.21|329.41|331.85|329.05|0
1656361670000|2022-06-27 20:27:50|331.97|329.17|331.97|329.17|331.97|329.17|331.97|329.17|0
1656361680000|2022-06-27 20:28:00|332.09|329.29|332.21|329.41|332.21|329.41|331.97|329.17|0
1656361700000|2022-06-27 20:28:20|332.34|329.54|332.34|329.54|332.34|329.54|332.34|329.54|0
1656361710000|2022-06-27 20:28:30|332.4|329.6|332.46|329.66|332.46|329.66|332.4|329.6|0
1656361730000|2022-06-27 20:28:50|332.34|329.54|332.46|329.66|332.46|329.66|332.34|329.54|0
1656361740000|2022-06-27 20:29:00|332.4|329.6|332.58|329.78|332.58|329.78|332.4|329.6|0
1656361750000|2022-06-27 20:29:10|332.7|329.9|332.58|329.78|332.7|329.9|332.58|329.78|0
1656361760000|2022-06-27 20:29:20|332.7|329.9|332.58|329.78|332.7|329.9|332.58|329.78|0
1656361770000|2022-06-27 20:29:30|332.7|329.9|332.7|329.9|332.7|329.9|332.7|329.9|0
1656361800000|2022-06-27 20:30:00|332.58|329.78|332.33|329.53|332.58|329.78|332.33|329.53|0
1656361810000|2022-06-27 20:30:10|332.21|329.41|332.33|329.53|332.33|329.53|332.21|329.41|0
1656361820000|2022-06-27 20:30:20|332.21|329.41|332.33|329.53|332.33|329.53|332.21|329.41|0
1656361830000|2022-06-27 20:30:30|332.21|329.41|332.46|329.66|332.46|329.66|332.21|329.41|0
1656361840000|2022-06-27 20:30:40|332.58|329.78|332.46|329.66|332.58|329.78|332.46|329.66|0
1656361850000|2022-06-27 20:30:50|332.58|329.78|332.64|329.84|332.64|329.84|332.58|329.78|0
1656361860000|2022-06-27 20:31:00|332.58|329.78|332.46|329.66|332.58|329.78|332.46|329.66|0
1656361900000|2022-06-27 20:31:40|332.33|329.53|332.46|329.66|332.46|329.66|332.33|329.53|0
1656361920000|2022-06-27 20:32:00|332.82|330.02|332.82|330.02|332.82|330.02|332.82|330.02|0
1656361970000|2022-06-27 20:32:50|332.94|330.14|332.94|330.14|332.94|330.14|332.94|330.14|0
1656361980000|2022-06-27 20:33:00|332.7|329.9|332.82|330.02|332.82|330.02|332.7|329.9|0
1656362000000|2022-06-27 20:33:20|332.7|329.9|332.64|329.84|332.82|330.02|332.64|329.84|0
1656362010000|2022-06-27 20:33:30|332.58|329.78|332.46|329.66|332.58|329.78|332.46|329.66|0
1656362020000|2022-06-27 20:33:40|332.45|329.65|332.45|329.65|332.45|329.65|332.45|329.65|0
1656362030000|2022-06-27 20:33:50|332.58|329.78|332.58|329.78|332.58|329.78|332.58|329.78|0
1656362040000|2022-06-27 20:34:00|332.7|329.9|332.7|329.9|332.7|329.9|332.7|329.9|0
1656362060000|2022-06-27 20:34:20|332.64|329.84|332.58|329.78|332.64|329.84|332.58|329.78|0
1656362070000|2022-06-27 20:34:30|332.7|329.9|332.82|330.02|332.82|330.02|332.7|329.9|0
1656362090000|2022-06-27 20:34:50|332.7|329.9|332.7|329.9|332.7|329.9|332.7|329.9|0
1656362100000|2022-06-27 20:35:00|332.82|330.02|332.7|329.9|332.82|330.02|332.58|329.78|0
1656362110000|2022-06-27 20:35:10|332.76|329.96|332.7|329.9|332.76|329.96|332.7|329.9|0
1656362150000|2022-06-27 20:35:50|332.64|329.84|332.7|329.9|332.7|329.9|332.58|329.78|0
1656362160000|2022-06-27 20:36:00|332.58|329.78|332.64|329.84|332.7|329.9|332.58|329.78|0
1656362170000|2022-06-27 20:36:10|332.58|329.78|332.58|329.78|332.58|329.78|332.45|329.65|0
1656362200000|2022-06-27 20:36:40|332.7|329.9|332.7|329.9|332.7|329.9|332.7|329.9|0
1656362210000|2022-06-27 20:36:50|332.82|330.02|332.7|329.9|332.82|330.02|332.7|329.9|0
1656362230000|2022-06-27 20:37:10|332.64|329.84|332.58|329.78|332.64|329.84|332.58|329.78|0
1656362240000|2022-06-27 20:37:20|332.7|329.9|332.58|329.78|332.7|329.9|332.58|329.78|0
1656362250000|2022-06-27 20:37:30|332.64|329.84|332.45|329.65|332.64|329.84|332.45|329.65|0
1656362260000|2022-06-27 20:37:40|332.33|329.53|332.33|329.53|332.33|329.53|332.33|329.53|0
1656362270000|2022-06-27 20:37:50|332.45|329.65|332.45|329.65|332.45|329.65|332.45|329.65|0
1656362300000|2022-06-27 20:38:20|332.33|329.53|332.21|329.41|332.33|329.53|332.21|329.41|0
1656362310000|2022-06-27 20:38:30|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1656362320000|2022-06-27 20:38:40|331.84|329.04|332.21|329.41|332.21|329.41|331.84|329.04|0
1656362330000|2022-06-27 20:38:50|332.27|329.47|332.33|329.53|332.33|329.53|332.27|329.47|0
1656362340000|2022-06-27 20:39:00|332.45|329.65|332.33|329.53|332.45|329.65|332.33|329.53|0
1656362350000|2022-06-27 20:39:10|332.45|329.65|332.39|329.59|332.45|329.65|332.39|329.59|0
1656362360000|2022-06-27 20:39:20|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1656362380000|2022-06-27 20:39:40|332.45|329.65|332.45|329.65|332.45|329.65|332.45|329.65|0
1656362400000|2022-06-27 20:40:00|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1656362440000|2022-06-27 20:40:40|332.7|329.9|332.94|330.14|332.94|330.14|332.7|329.9|0
1656362460000|2022-06-27 20:41:00|332.82|330.02|332.7|329.9|332.82|330.02|332.7|329.9|0
1656362470000|2022-06-27 20:41:10|332.57|329.77|332.45|329.65|332.57|329.77|332.45|329.65|0
1656362490000|2022-06-27 20:41:30|332.33|329.53|332.33|329.53|332.33|329.53|332.33|329.53|0
1656362500000|2022-06-27 20:41:40|332.45|329.65|332.45|329.65|332.45|329.65|332.45|329.65|0
1656362510000|2022-06-27 20:41:50|332.33|329.53|332.33|329.53|332.33|329.53|332.33|329.53|0
1656362530000|2022-06-27 20:42:10|332.45|329.65|332.45|329.65|332.45|329.65|332.45|329.65|0
1656362550000|2022-06-27 20:42:30|332.33|329.53|332.39|329.59|332.39|329.59|332.33|329.53|0
1656362560000|2022-06-27 20:42:40|332.33|329.53|332.45|329.65|332.45|329.65|332.33|329.53|0
1656362570000|2022-06-27 20:42:50|332.51|329.71|332.45|329.65|332.51|329.71|332.45|329.65|0
1656362590000|2022-06-27 20:43:10|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1656362600000|2022-06-27 20:43:20|332.45|329.65|332.45|329.65|332.45|329.65|332.45|329.65|0
1656362610000|2022-06-27 20:43:30|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1656362620000|2022-06-27 20:43:40|332.45|329.65|332.45|329.65|332.45|329.65|332.45|329.65|0
1656362630000|2022-06-27 20:43:50|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1656362680000|2022-06-27 20:44:40|332.69|329.89|332.69|329.89|332.69|329.89|332.69|329.89|0
1656362690000|2022-06-27 20:44:50|332.57|329.77|332.69|329.89|332.69|329.89|332.57|329.77|0
1656362700000|2022-06-27 20:45:00|332.57|329.77|332.57|329.77|332.57|329.77|332.51|329.71|0
1656362710000|2022-06-27 20:45:10|332.45|329.65|332.45|329.65|332.45|329.65|332.45|329.65|0
1656362720000|2022-06-27 20:45:20|332.33|329.53|332.33|329.53|332.33|329.53|332.33|329.53|0
1656362730000|2022-06-27 20:45:30|332.21|329.41|332.21|329.41|332.21|329.41|332.21|329.41|0
1656362740000|2022-06-27 20:45:40|332.33|329.53|332.45|329.65|332.45|329.65|332.33|329.53|0
1656362770000|2022-06-27 20:46:10|332.51|329.71|332.21|329.41|332.51|329.71|332.21|329.41|0
1656362780000|2022-06-27 20:46:20|332.08|329.28|332.21|329.41|332.21|329.41|332.08|329.28|0
1656362790000|2022-06-27 20:46:30|332.27|329.47|332.45|329.65|332.45|329.65|332.27|329.47|0
1656362810000|2022-06-27 20:46:50|332.33|329.53|332.33|329.53|332.33|329.53|332.33|329.53|0
1656362820000|2022-06-27 20:47:00|332.45|329.65|332.33|329.53|332.45|329.65|332.21|329.41|0
1656362830000|2022-06-27 20:47:10|332.27|329.47|332.45|329.65|332.45|329.65|332.27|329.47|0
1656362850000|2022-06-27 20:47:30|332.39|329.59|332.45|329.65|332.45|329.65|332.39|329.59|0
1656362880000|2022-06-27 20:48:00|332.33|329.53|332.21|329.41|332.45|329.65|332.21|329.41|0
1656362890000|2022-06-27 20:48:10|332.45|329.65|332.45|329.65|332.45|329.65|332.45|329.65|0
1656362900000|2022-06-27 20:48:20|332.08|329.28|331.96|329.16|332.08|329.28|331.96|329.16|0
1656362910000|2022-06-27 20:48:30|331.84|329.04|331.84|329.04|331.84|329.04|331.84|329.04|0
1656362920000|2022-06-27 20:48:40|331.72|328.92|331.96|329.16|331.96|329.16|331.72|328.92|0
1656362930000|2022-06-27 20:48:50|332.08|329.28|332.08|329.28|332.08|329.28|332.08|329.28|0
1656362940000|2022-06-27 20:49:00|332.15|329.35|332.33|329.53|332.33|329.53|332.15|329.35|0
1656362950000|2022-06-27 20:49:10|332.21|329.41|332.21|329.41|332.27|329.47|332.21|329.41|0
1656362960000|2022-06-27 20:49:20|332.15|329.35|332.15|329.35|332.21|329.41|332.15|329.35|0
1656362970000|2022-06-27 20:49:30|332.08|329.28|331.96|329.16|332.08|329.28|331.96|329.16|0
1656362980000|2022-06-27 20:49:40|332.08|329.28|332.08|329.28|332.08|329.28|332.08|329.28|0
1656362990000|2022-06-27 20:49:50|331.96|329.16|332.02|329.22|332.02|329.22|331.96|329.16|0
1656363000000|2022-06-27 20:50:00|331.96|329.16|331.96|329.16|331.96|329.16|331.9|329.1|0
1656363010000|2022-06-27 20:50:10|331.84|329.04|331.84|329.04|331.84|329.04|331.84|329.04|0
1656363030000|2022-06-27 20:50:30|331.9|329.1|331.9|329.1|331.9|329.1|331.84|329.04|0
1656363040000|2022-06-27 20:50:40|331.96|329.16|331.96|329.16|332.08|329.28|331.96|329.16|0
1656363050000|2022-06-27 20:50:50|331.84|329.04|332.08|329.28|332.08|329.28|331.84|329.04|0
1656363060000|2022-06-27 20:51:00|332.2|329.4|332.2|329.4|332.2|329.4|332.2|329.4|0
1656363070000|2022-06-27 20:51:10|332.08|329.28|332.08|329.28|332.08|329.28|332.08|329.28|0
1656363080000|2022-06-27 20:51:20|332.2|329.4|332.2|329.4|332.2|329.4|332.2|329.4|0
1656363090000|2022-06-27 20:51:30|332.33|329.53|332.27|329.47|332.33|329.53|332.27|329.47|0
1656363100000|2022-06-27 20:51:40|332.33|329.53|332.33|329.53|332.33|329.53|332.33|329.53|0
1656363110000|2022-06-27 20:51:50|332.45|329.65|332.33|329.53|332.45|329.65|332.27|329.47|0
1656363120000|2022-06-27 20:52:00|332.2|329.4|332.2|329.4|332.2|329.4|332.2|329.4|0
1656363140000|2022-06-27 20:52:20|332.33|329.53|332.33|329.53|332.45|329.65|332.33|329.53|0
1656363170000|2022-06-27 20:52:50|332.27|329.47|332.33|329.53|332.33|329.53|332.27|329.47|0
1656363200000|2022-06-27 20:53:20|332.2|329.4|332.2|329.4|332.2|329.4|332.2|329.4|0
1656363210000|2022-06-27 20:53:30|331.84|329.04|331.78|328.98|331.84|329.04|331.78|328.98|0
1656363220000|2022-06-27 20:53:40|331.72|328.92|331.72|328.92|331.72|328.92|331.66|328.86|0
1656363230000|2022-06-27 20:53:50|331.66|328.86|331.72|328.92|331.84|329.04|331.66|328.86|0
1656363240000|2022-06-27 20:54:00|331.66|328.86|331.72|328.92|331.72|328.92|331.59|328.79|0
1656363250000|2022-06-27 20:54:10|331.78|328.98|332.2|329.4|332.2|329.4|331.78|328.98|0
1656363260000|2022-06-27 20:54:20|332.32|329.52|332.2|329.4|332.32|329.52|332.08|329.28|0
1656363270000|2022-06-27 20:54:30|332.08|329.28|332.14|329.34|332.14|329.34|332.08|329.28|0
1656363280000|2022-06-27 20:54:40|332.32|329.52|332.2|329.4|332.32|329.52|332.2|329.4|0
1656363290000|2022-06-27 20:54:50|332.32|329.52|332.2|329.4|332.32|329.52|332.2|329.4|0
1656363300000|2022-06-27 20:55:00|332.32|329.52|332.32|329.52|332.32|329.52|332.32|329.52|0
1656363310000|2022-06-27 20:55:10|332.08|329.28|332.2|329.4|332.2|329.4|332.08|329.28|0
1656363320000|2022-06-27 20:55:20|332.08|329.28|332.32|329.52|332.32|329.52|332.08|329.28|0
1656363330000|2022-06-27 20:55:30|332.45|329.65|332.32|329.52|332.45|329.65|332.32|329.52|0
1656363340000|2022-06-27 20:55:40|332.08|329.28|332.2|329.4|332.2|329.4|332.08|329.28|0
1656363350000|2022-06-27 20:55:50|332.45|329.65|332.32|329.52|332.45|329.65|332.32|329.52|0
1656363360000|2022-06-27 20:56:00|332.2|329.4|332.27|329.47|332.27|329.47|332.2|329.4|0
1656363370000|2022-06-27 20:56:10|332.2|329.4|332.32|329.52|332.32|329.52|332.2|329.4|0
1656363380000|2022-06-27 20:56:20|332.2|329.4|332.2|329.4|332.2|329.4|332.2|329.4|0
1656363390000|2022-06-27 20:56:30|332.32|329.52|332.08|329.28|332.32|329.52|332.08|329.28|0
1656363400000|2022-06-27 20:56:40|331.96|329.16|331.96|329.16|331.96|329.16|331.96|329.16|0
1656363410000|2022-06-27 20:56:50|332.02|329.22|332.02|329.22|332.2|329.4|332.02|329.22|0
1656363420000|2022-06-27 20:57:00|332.08|329.28|332.2|329.4|332.2|329.4|332.02|329.22|0
1656363430000|2022-06-27 20:57:10|332.08|329.28|332.08|329.28|332.08|329.28|332.08|329.28|0
1656363440000|2022-06-27 20:57:20|332.2|329.4|332.2|329.4|332.2|329.4|332.08|329.28|0
1656363470000|2022-06-27 20:57:50|332.08|329.28|332.08|329.28|332.08|329.28|332.08|329.28|0
1656363490000|2022-06-27 20:58:10|332.14|329.34|332.2|329.4|332.2|329.4|332.14|329.34|0
1656363540000|2022-06-27 20:59:00|332.26|329.46|332.2|329.4|332.32|329.52|332.2|329.4|0
1656363550000|2022-06-27 20:59:10|332.08|329.28|332.08|329.28|332.08|329.28|332.08|329.28|0
1656363560000|2022-06-27 20:59:20|332.2|329.4|332.2|329.4|332.2|329.4|332.2|329.4|0
1656363580000|2022-06-27 20:59:40|332.32|329.52|332.32|329.52|332.32|329.52|332.32|329.52|0
1656363590000|2022-06-27 20:59:50|332.39|329.59|332.31|329.51|332.39|329.59|332.14|329.34|0
1656363600000|2022-06-27 21:00:00|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1656363610000|2022-06-27 21:00:10|332.13|329.33|332.13|329.33|332.13|329.33|332.13|329.33|0
1656363620000|2022-06-27 21:00:20|332.15|329.35|332.17|329.37|332.17|329.37|332.15|329.35|0
1656363640000|2022-06-27 21:00:40|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1656363650000|2022-06-27 21:00:50|332.15|329.35|332.15|329.35|332.15|329.35|332.15|329.35|0
1656363660000|2022-06-27 21:01:00|332.07|329.27|332.15|329.35|332.15|329.35|332.07|329.27|0
1656363670000|2022-06-27 21:01:10|332.22|329.42|332.22|329.42|332.22|329.42|332.22|329.42|0
1656363690000|2022-06-27 21:01:30|332.15|329.35|332.23|329.43|332.23|329.43|332.15|329.35|0
1656363730000|2022-06-27 21:02:10|332.15|329.35|332.15|329.35|332.15|329.35|332.15|329.35|0
1656363760000|2022-06-27 21:02:40|332.13|329.33|332.13|329.33|332.13|329.33|332.13|329.33|0
1656363810000|2022-06-27 21:03:30|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1656363830000|2022-06-27 21:03:50|332.13|329.33|332.07|329.27|332.13|329.33|332.07|329.27|0
1656363850000|2022-06-27 21:04:10|332.09|329.29|332.09|329.29|332.11|329.31|332.09|329.29|0
1656363870000|2022-06-27 21:04:30|331.97|329.17|331.96|329.16|331.97|329.17|331.96|329.16|0
1656363880000|2022-06-27 21:04:40|331.93|329.13|331.91|329.11|331.93|329.13|331.91|329.11|0
1656363890000|2022-06-27 21:04:50|331.9|329.1|331.86|329.06|331.95|329.15|331.86|329.06|0
1656363910000|2022-06-27 21:05:10|331.77|328.97|331.77|328.97|331.77|328.97|331.77|328.97|0
1656363930000|2022-06-27 21:05:30|331.84|329.04|331.86|329.06|331.86|329.06|331.84|329.04|0
1656363940000|2022-06-27 21:05:40|331.81|329.01|331.81|329.01|331.81|329.01|331.79|328.99|0
1656364010000|2022-06-27 21:06:50|331.82|329.02|331.82|329.02|331.82|329.02|331.82|329.02|0
1656364020000|2022-06-27 21:07:00|331.81|329.01|331.81|329.01|331.81|329.01|331.81|329.01|0
1656364060000|2022-06-27 21:07:40|331.7|328.9|331.72|328.92|331.72|328.92|331.7|328.9|0
1656364090000|2022-06-27 21:08:10|331.7|328.9|331.7|328.9|331.7|328.9|331.7|328.9|0
1656364100000|2022-06-27 21:08:20|331.66|328.86|331.7|328.9|331.7|328.9|331.66|328.86|0
1656364110000|2022-06-27 21:08:30|331.77|328.97|331.77|328.97|331.77|328.97|331.77|328.97|0
1656364120000|2022-06-27 21:08:40|331.7|328.9|331.7|328.9|331.7|328.9|331.7|328.9|0
1656364130000|2022-06-27 21:08:50|331.68|328.88|331.68|328.88|331.68|328.88|331.68|328.88|0
1656364140000|2022-06-27 21:09:00|331.73|328.93|331.75|328.95|331.75|328.95|331.73|328.93|0
1656364160000|2022-06-27 21:09:20|331.79|328.99|331.75|328.95|331.79|328.99|331.75|328.95|0
1656364180000|2022-06-27 21:09:40|331.7|328.9|331.79|328.99|331.79|328.99|331.7|328.9|0
1656364190000|2022-06-27 21:09:50|331.68|328.88|331.7|328.9|331.7|328.9|331.68|328.88|0
1656364230000|2022-06-27 21:10:30|331.75|328.95|331.75|328.95|331.75|328.95|331.75|328.95|0
1656364240000|2022-06-27 21:10:40|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1656364260000|2022-06-27 21:11:00|331.63|328.83|331.7|328.9|331.7|328.9|331.63|328.83|0
1656364300000|2022-06-27 21:11:40|331.73|328.93|331.71|328.91|331.73|328.93|331.71|328.91|0
1656364330000|2022-06-27 21:12:10|331.75|328.95|331.75|328.95|331.75|328.95|331.75|328.95|0
1656364350000|2022-06-27 21:12:30|331.73|328.93|331.73|328.93|331.73|328.93|331.73|328.93|0
1656364520000|2022-06-27 21:15:20|331.77|328.97|331.77|328.97|331.77|328.97|331.77|328.97|0
1656364530000|2022-06-27 21:15:30|331.75|328.95|331.75|328.95|331.75|328.95|331.75|328.95|0
1656364570000|2022-06-27 21:16:10|331.68|328.88|331.73|328.93|331.73|328.93|331.68|328.88|0
1656364580000|2022-06-27 21:16:20|331.62|328.82|331.7|328.9|331.7|328.9|331.62|328.82|0
1656364600000|2022-06-27 21:16:40|331.6|328.8|331.6|328.8|331.6|328.8|331.6|328.8|0
1656364620000|2022-06-27 21:17:00|331.7|328.9|331.7|328.9|331.7|328.9|331.7|328.9|0
1656364660000|2022-06-27 21:17:40|331.73|328.93|331.73|328.93|331.73|328.93|331.73|328.93|0
1656364680000|2022-06-27 21:18:00|331.71|328.91|331.71|328.91|331.71|328.91|331.71|328.91|0
1656364700000|2022-06-27 21:18:20|331.73|328.93|331.73|328.93|331.73|328.93|331.73|328.93|0
1656364790000|2022-06-27 21:19:50|331.76|328.96|331.78|328.98|331.78|328.98|331.76|328.96|0
1656364800000|2022-06-27 21:20:00|331.76|328.96|331.76|328.96|331.78|328.98|331.76|328.96|0
1656364830000|2022-06-27 21:20:30|331.78|328.98|331.76|328.96|331.78|328.98|331.76|328.96|0
1656364870000|2022-06-27 21:21:10|331.86|329.06|331.86|329.06|331.86|329.06|331.86|329.06|0
1656365030000|2022-06-27 21:23:50|331.85|329.05|331.92|329.12|331.92|329.12|331.85|329.05|0
1656365040000|2022-06-27 21:24:00|331.87|329.07|331.82|329.02|331.87|329.07|331.82|329.02|0
1656365050000|2022-06-27 21:24:10|331.84|329.04|331.84|329.04|331.84|329.04|331.84|329.04|0
1656365090000|2022-06-27 21:24:50|331.85|329.05|331.85|329.05|331.85|329.05|331.85|329.05|0
1656365120000|2022-06-27 21:25:20|331.89|329.09|331.89|329.09|331.89|329.09|331.89|329.09|0
1656365140000|2022-06-27 21:25:40|331.96|329.16|331.96|329.16|331.96|329.16|331.96|329.16|0
1656365180000|2022-06-27 21:26:20|331.87|329.07|331.87|329.07|331.87|329.07|331.87|329.07|0
1656365260000|2022-06-27 21:27:40|331.89|329.09|331.89|329.09|331.89|329.09|331.89|329.09|0
1656365320000|2022-06-27 21:28:40|331.87|329.07|331.87|329.07|331.87|329.07|331.87|329.07|0
1656365370000|2022-06-27 21:29:30|331.89|329.09|331.87|329.07|331.89|329.09|331.87|329.07|0
1656365410000|2022-06-27 21:30:10|331.89|329.09|331.89|329.09|331.89|329.09|331.89|329.09|0
1656365450000|2022-06-27 21:30:50|331.87|329.07|331.89|329.09|331.89|329.09|331.87|329.07|0
1656365460000|2022-06-27 21:31:00|332.01|329.21|332.01|329.21|332.01|329.21|332.01|329.21|0
1656365480000|2022-06-27 21:31:20|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1656365530000|2022-06-27 21:32:10|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1656365760000|2022-06-27 21:36:00|331.97|329.17|331.97|329.17|331.97|329.17|331.97|329.17|0
1656365790000|2022-06-27 21:36:30|332.04|329.24|332.04|329.24|332.04|329.24|332.04|329.24|0
1656365810000|2022-06-27 21:36:50|332.17|329.37|332.17|329.37|332.17|329.37|332.17|329.37|0
1656365890000|2022-06-27 21:38:10|332.26|329.46|332.26|329.46|332.26|329.46|332.26|329.46|0
1656365900000|2022-06-27 21:38:20|332.19|329.39|332.19|329.39|332.19|329.39|332.19|329.39|0
1656365910000|2022-06-27 21:38:30|332.15|329.35|332.19|329.39|332.19|329.39|332.15|329.35|0
1656365920000|2022-06-27 21:38:40|332.24|329.44|332.24|329.44|332.24|329.44|332.24|329.44|0
1656365940000|2022-06-27 21:39:00|332.33|329.53|332.33|329.53|332.33|329.53|332.33|329.53|0
1656365950000|2022-06-27 21:39:10|332.35|329.55|332.37|329.57|332.37|329.57|332.35|329.55|0
1656365970000|2022-06-27 21:39:30|332.31|329.51|332.42|329.62|332.42|329.62|332.31|329.51|0
1656365980000|2022-06-27 21:39:40|332.31|329.51|332.31|329.51|332.31|329.51|332.31|329.51|0
1656365990000|2022-06-27 21:39:50|332.42|329.62|332.42|329.62|332.42|329.62|332.4|329.6|0
1656366000000|2022-06-27 21:40:00|332.38|329.58|332.38|329.58|332.38|329.58|332.38|329.58|0
1656366030000|2022-06-27 21:40:30|332.45|329.65|332.45|329.65|332.45|329.65|332.45|329.65|0
1656366070000|2022-06-27 21:41:10|332.63|329.83|332.57|329.77|332.63|329.83|332.57|329.77|0
1656366100000|2022-06-27 21:41:40|332.63|329.83|332.63|329.83|332.63|329.83|332.63|329.83|0
1656366140000|2022-06-27 21:42:20|332.54|329.74|332.45|329.65|332.54|329.74|332.45|329.65|0
1656366150000|2022-06-27 21:42:30|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1656366160000|2022-06-27 21:42:40|332.61|329.81|332.7|329.9|332.7|329.9|332.61|329.81|0
1656366180000|2022-06-27 21:43:00|332.68|329.88|332.68|329.88|332.68|329.88|332.68|329.88|0
1656366190000|2022-06-27 21:43:10|332.66|329.86|332.66|329.86|332.66|329.86|332.66|329.86|0
1656366200000|2022-06-27 21:43:20|332.61|329.81|332.61|329.81|332.61|329.81|332.61|329.81|0
1656366210000|2022-06-27 21:43:30|332.59|329.79|332.7|329.9|332.7|329.9|332.59|329.79|0
1656366220000|2022-06-27 21:43:40|332.82|330.02|332.82|330.02|332.82|330.02|332.82|330.02|0
1656366230000|2022-06-27 21:43:50|332.84|330.04|332.84|330.04|332.84|330.04|332.84|330.04|0
1656366250000|2022-06-27 21:44:10|332.88|330.08|332.88|330.08|332.88|330.08|332.88|330.08|0
1656366320000|2022-06-27 21:45:20|332.84|330.04|332.84|330.04|332.84|330.04|332.84|330.04|0
1656366330000|2022-06-27 21:45:30|332.79|329.99|332.79|329.99|332.79|329.99|332.79|329.99|0
1656366350000|2022-06-27 21:45:50|332.87|330.07|332.87|330.07|332.87|330.07|332.87|330.07|0
1656366400000|2022-06-27 21:46:40|332.84|330.04|332.84|330.04|332.84|330.04|332.84|330.04|0
1656366470000|2022-06-27 21:47:50|332.79|329.99|332.79|329.99|332.79|329.99|332.79|329.99|0
1656366550000|2022-06-27 21:49:10|332.77|329.97|332.62|329.82|332.77|329.97|332.62|329.82|0
1656366570000|2022-06-27 21:49:30|332.55|329.75|332.55|329.75|332.55|329.75|332.55|329.75|0
1656366590000|2022-06-27 21:49:50|332.54|329.74|332.54|329.74|332.54|329.74|332.54|329.74|0
1656366600000|2022-06-27 21:50:00|332.52|329.72|332.55|329.75|332.55|329.75|332.52|329.72|0
1656366630000|2022-06-27 21:50:30|332.62|329.82|332.71|329.91|332.71|329.91|332.62|329.82|0
1656366690000|2022-06-27 21:51:30|332.7|329.9|332.62|329.82|332.7|329.9|332.62|329.82|0
1656366740000|2022-06-27 21:52:20|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1656366770000|2022-06-27 21:52:50|332.55|329.75|332.55|329.75|332.55|329.75|332.55|329.75|0
1656366780000|2022-06-27 21:53:00|332.57|329.77|332.55|329.75|332.57|329.77|332.55|329.75|0
1656366790000|2022-06-27 21:53:10|332.48|329.68|332.43|329.63|332.48|329.68|332.43|329.63|0
1656366810000|2022-06-27 21:53:30|332.41|329.61|332.44|329.64|332.44|329.64|332.41|329.61|0
1656366820000|2022-06-27 21:53:40|332.46|329.66|332.46|329.66|332.46|329.66|332.46|329.66|0
1656366830000|2022-06-27 21:53:50|332.5|329.7|332.5|329.7|332.5|329.7|332.5|329.7|0
1656366870000|2022-06-27 21:54:30|332.52|329.72|332.52|329.72|332.52|329.72|332.52|329.72|0
1656366910000|2022-06-27 21:55:10|332.51|329.71|332.5|329.7|332.51|329.71|332.5|329.7|0
1656366960000|2022-06-27 21:56:00|332.51|329.71|332.51|329.71|332.51|329.71|332.51|329.71|0
1656366980000|2022-06-27 21:56:20|332.5|329.7|332.49|329.69|332.5|329.7|332.49|329.69|0
1656366990000|2022-06-27 21:56:30|332.48|329.68|332.48|329.68|332.48|329.68|332.48|329.68|0
1656367010000|2022-06-27 21:56:50|332.51|329.71|332.51|329.71|332.51|329.71|332.51|329.71|0
1656367070000|2022-06-27 21:57:50|332.49|329.69|332.49|329.69|332.49|329.69|332.49|329.69|0
1656367080000|2022-06-27 21:58:00|332.44|329.64|332.49|329.69|332.49|329.69|332.44|329.64|0
1656367090000|2022-06-27 21:58:10|332.46|329.66|332.34|329.54|332.46|329.66|332.34|329.54|0
1656367100000|2022-06-27 21:58:20|332.51|329.71|332.28|329.48|332.51|329.71|332.28|329.48|0
1656367110000|2022-06-27 21:58:30|332.26|329.46|332.26|329.46|332.26|329.46|332.26|329.46|0
1656367130000|2022-06-27 21:58:50|332.12|329.32|332.26|329.46|332.26|329.46|332.12|329.32|0
1656367140000|2022-06-27 21:59:00|332.36|329.56|332.36|329.56|332.36|329.56|332.36|329.56|0
1656367150000|2022-06-27 21:59:10|332.37|329.57|332.37|329.57|332.37|329.57|332.37|329.57|0
1656367160000|2022-06-27 21:59:20|332.36|329.56|332.37|329.57|332.37|329.57|332.36|329.56|0
1656367200000|2022-06-27 22:00:00|331.39|328.59|331.27|328.47|331.51|328.71|331.27|328.47|0
1656367210000|2022-06-27 22:00:10|331.51|328.71|331.75|328.95|331.75|328.95|331.51|328.71|0
1656367220000|2022-06-27 22:00:20|332|329.2|331.57|328.77|332|329.2|331.57|328.77|0
1656367230000|2022-06-27 22:00:30|331.51|328.71|331.69|328.89|331.69|328.89|331.51|328.71|0
1656367240000|2022-06-27 22:00:40|332.05|329.25|332|329.2|332.05|329.25|332|329.2|0
1656367250000|2022-06-27 22:00:50|332.05|329.25|332.66|329.86|332.66|329.86|332.05|329.25|0
1656367260000|2022-06-27 22:01:00|332.79|329.99|332.73|329.93|332.79|329.99|332.73|329.93|0
1656367270000|2022-06-27 22:01:10|332.66|329.86|332.66|329.86|332.66|329.86|332.66|329.86|0
1656367280000|2022-06-27 22:01:20|332.54|329.74|332.61|329.81|332.61|329.81|332.54|329.74|0
1656367290000|2022-06-27 22:01:30|332.73|329.93|332.66|329.86|332.73|329.93|332.66|329.86|0
1656367300000|2022-06-27 22:01:40|332.73|329.93|333.15|330.35|333.15|330.35|332.73|329.93|0
1656367310000|2022-06-27 22:01:50|333.22|330.42|333.27|330.47|333.27|330.47|333.15|330.35|0
1656367320000|2022-06-27 22:02:00|333.22|330.42|333.27|330.47|333.27|330.47|333.22|330.42|0
1656367330000|2022-06-27 22:02:10|333.58|330.78|333.64|330.84|333.76|330.96|333.58|330.78|0
1656367340000|2022-06-27 22:02:20|333.76|330.96|333.76|330.96|333.76|330.96|333.76|330.96|0
1656367360000|2022-06-27 22:02:40|333.88|331.08|333.64|330.84|333.88|331.08|333.64|330.84|0
1656367380000|2022-06-27 22:03:00|333.7|330.9|333.76|330.96|333.76|330.96|333.7|330.9|0
1656367400000|2022-06-27 22:03:20|333.64|330.84|333.52|330.72|333.64|330.84|333.52|330.72|0
1656367410000|2022-06-27 22:03:30|333.4|330.6|333.4|330.6|333.4|330.6|333.4|330.6|0
1656367420000|2022-06-27 22:03:40|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1656367430000|2022-06-27 22:03:50|333.7|330.9|333.76|330.96|333.76|330.96|333.7|330.9|0
1656367440000|2022-06-27 22:04:00|333.64|330.84|333.52|330.72|333.7|330.9|333.52|330.72|0
1656367450000|2022-06-27 22:04:10|333.46|330.66|333.46|330.66|333.46|330.66|333.46|330.66|0
1656367460000|2022-06-27 22:04:20|333.52|330.72|333.64|330.84|333.64|330.84|333.52|330.72|0
1656367470000|2022-06-27 22:04:30|333.7|330.9|333.7|330.9|333.7|330.9|333.64|330.84|0
1656367480000|2022-06-27 22:04:40|333.64|330.84|333.58|330.78|333.64|330.84|333.52|330.72|0
1656367490000|2022-06-27 22:04:50|333.76|330.96|333.7|330.9|333.76|330.96|333.7|330.9|0
1656367500000|2022-06-27 22:05:00|333.64|330.84|333.76|330.96|333.76|330.96|333.64|330.84|0
1656367520000|2022-06-27 22:05:20|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1656367530000|2022-06-27 22:05:30|333.76|330.96|333.82|331.02|333.88|331.08|333.76|330.96|0
1656367540000|2022-06-27 22:05:40|333.58|330.78|333.58|330.78|333.58|330.78|333.58|330.78|0
1656367550000|2022-06-27 22:05:50|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1656367560000|2022-06-27 22:06:00|333.76|330.96|333.88|331.08|333.88|331.08|333.76|330.96|0
1656367570000|2022-06-27 22:06:10|333.82|331.02|333.76|330.96|333.82|331.02|333.76|330.96|0
1656367580000|2022-06-27 22:06:20|333.82|331.02|333.76|330.96|333.82|331.02|333.76|330.96|0
1656367600000|2022-06-27 22:06:40|333.64|330.84|333.64|330.84|333.64|330.84|333.64|330.84|0
1656367610000|2022-06-27 22:06:50|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1656367630000|2022-06-27 22:07:10|333.64|330.84|333.7|330.9|333.7|330.9|333.64|330.84|0
1656367640000|2022-06-27 22:07:20|333.64|330.84|333.64|330.84|333.7|330.9|333.64|330.84|0
1656367650000|2022-06-27 22:07:30|333.58|330.78|333.64|330.84|333.64|330.84|333.58|330.78|0
1656367660000|2022-06-27 22:07:40|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1656367680000|2022-06-27 22:08:00|333.58|330.78|333.39|330.59|333.58|330.78|333.39|330.59|0
1656367690000|2022-06-27 22:08:10|333.46|330.66|333.46|330.66|333.46|330.66|333.46|330.66|0
1656367700000|2022-06-27 22:08:20|333.58|330.78|333.58|330.78|333.58|330.78|333.58|330.78|0
1656367710000|2022-06-27 22:08:30|333.64|330.84|333.7|330.9|333.7|330.9|333.64|330.84|0
1656367720000|2022-06-27 22:08:40|333.76|330.96|333.76|330.96|333.76|330.96|333.76|330.96|0
1656367730000|2022-06-27 22:08:50|333.64|330.84|333.64|330.84|333.64|330.84|333.64|330.84|0
1656367740000|2022-06-27 22:09:00|333.7|330.9|333.27|330.47|333.7|330.9|333.27|330.47|0
1656367770000|2022-06-27 22:09:30|333.39|330.59|333.39|330.59|333.39|330.59|333.39|330.59|0
1656367780000|2022-06-27 22:09:40|333.33|330.53|333.39|330.59|333.39|330.59|333.33|330.53|0
1656367790000|2022-06-27 22:09:50|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1656367800000|2022-06-27 22:10:00|333.27|330.47|333.27|330.47|333.39|330.59|333.27|330.47|0
1656367810000|2022-06-27 22:10:10|333.15|330.35|333.27|330.47|333.27|330.47|333.15|330.35|0
1656367840000|2022-06-27 22:10:40|333.15|330.35|333.15|330.35|333.15|330.35|333.15|330.35|0
1656367850000|2022-06-27 22:10:50|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1656367860000|2022-06-27 22:11:00|332.9|330.1|332.9|330.1|332.97|330.17|332.9|330.1|0
1656367870000|2022-06-27 22:11:10|333.15|330.35|333.15|330.35|333.21|330.41|333.15|330.35|0
1656367880000|2022-06-27 22:11:20|333.21|330.41|333.15|330.35|333.21|330.41|333.15|330.35|0
1656367900000|2022-06-27 22:11:40|333.21|330.41|333.39|330.59|333.39|330.59|333.21|330.41|0
1656367910000|2022-06-27 22:11:50|333.51|330.71|333.51|330.71|333.51|330.71|333.51|330.71|0
1656367930000|2022-06-27 22:12:10|333.58|330.78|333.64|330.84|333.64|330.84|333.58|330.78|0
1656367940000|2022-06-27 22:12:20|333.51|330.71|333.58|330.78|333.58|330.78|333.51|330.71|0
1656367950000|2022-06-27 22:12:30|333.64|330.84|333.51|330.71|333.64|330.84|333.51|330.71|0
1656367960000|2022-06-27 22:12:40|333.46|330.66|333.51|330.71|333.51|330.71|333.46|330.66|0
1656367970000|2022-06-27 22:12:50|333.58|330.78|333.58|330.78|333.58|330.78|333.58|330.78|0
1656367980000|2022-06-27 22:13:00|333.51|330.71|333.51|330.71|333.51|330.71|333.51|330.71|0
1656368010000|2022-06-27 22:13:30|333.39|330.59|333.76|330.96|333.76|330.96|333.39|330.59|0
1656368020000|2022-06-27 22:13:40|333.7|330.9|333.82|331.02|333.82|331.02|333.7|330.9|0
1656368030000|2022-06-27 22:13:50|333.88|331.08|333.94|331.14|333.94|331.14|333.88|331.08|0
1656368040000|2022-06-27 22:14:00|334|331.2|334|331.2|334.12|331.32|334|331.2|0
1656368050000|2022-06-27 22:14:10|333.76|330.96|333.76|330.96|333.76|330.96|333.76|330.96|0
1656368060000|2022-06-27 22:14:20|333.88|331.08|333.88|331.08|333.88|331.08|333.88|331.08|0
1656368070000|2022-06-27 22:14:30|333.76|330.96|333.76|330.96|333.76|330.96|333.76|330.96|0
1656368090000|2022-06-27 22:14:50|333.51|330.71|333.51|330.71|333.51|330.71|333.51|330.71|0
1656368130000|2022-06-27 22:15:30|333.33|330.53|333.39|330.59|333.39|330.59|333.33|330.53|0
1656368140000|2022-06-27 22:15:40|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1656368150000|2022-06-27 22:15:50|333.27|330.47|333.33|330.53|333.33|330.53|333.27|330.47|0
1656368160000|2022-06-27 22:16:00|333.39|330.59|333.51|330.71|333.51|330.71|333.39|330.59|0
1656368170000|2022-06-27 22:16:10|333.63|330.83|333.51|330.71|333.63|330.83|333.51|330.71|0
1656368180000|2022-06-27 22:16:20|333.63|330.83|333.63|330.83|333.63|330.83|333.58|330.78|0
1656368190000|2022-06-27 22:16:30|333.58|330.78|333.63|330.83|333.63|330.83|333.58|330.78|0
1656368220000|2022-06-27 22:17:00|333.58|330.78|333.45|330.65|333.58|330.78|333.45|330.65|0
1656368230000|2022-06-27 22:17:10|333.39|330.59|333.45|330.65|333.45|330.65|333.39|330.59|0
1656368240000|2022-06-27 22:17:20|333.39|330.59|333.45|330.65|333.45|330.65|333.39|330.59|0
1656368250000|2022-06-27 22:17:30|333.51|330.71|333.39|330.59|333.51|330.71|333.39|330.59|0
1656368270000|2022-06-27 22:17:50|333.51|330.71|333.51|330.71|333.51|330.71|333.51|330.71|0
1656368280000|2022-06-27 22:18:00|333.45|330.65|333.39|330.59|333.51|330.71|333.39|330.59|0
1656368290000|2022-06-27 22:18:10|333.51|330.71|333.51|330.71|333.51|330.71|333.45|330.65|0
1656368300000|2022-06-27 22:18:20|333.58|330.78|333.76|330.96|333.76|330.96|333.58|330.78|0
1656368320000|2022-06-27 22:18:40|333.7|330.9|333.7|330.9|333.7|330.9|333.7|330.9|0
1656368340000|2022-06-27 22:19:00|333.76|330.96|333.76|330.96|333.76|330.96|333.63|330.83|0
1656368350000|2022-06-27 22:19:10|333.88|331.08|333.88|331.08|333.88|331.08|333.88|331.08|0
1656368360000|2022-06-27 22:19:20|333.76|330.96|333.76|330.96|333.76|330.96|333.76|330.96|0
1656368380000|2022-06-27 22:19:40|333.88|331.08|333.88|331.08|333.88|331.08|333.88|331.08|0
1656368390000|2022-06-27 22:19:50|334|331.2|334|331.2|334|331.2|334|331.2|0
1656368400000|2022-06-27 22:20:00|333.88|331.08|333.88|331.08|333.88|331.08|333.88|331.08|0
1656368410000|2022-06-27 22:20:10|333.76|330.96|333.76|330.96|333.76|330.96|333.76|330.96|0
1656368420000|2022-06-27 22:20:20|333.82|331.02|333.88|331.08|333.88|331.08|333.76|330.96|0
1656368440000|2022-06-27 22:20:40|334|331.2|334|331.2|334|331.2|334|331.2|0
1656368450000|2022-06-27 22:20:50|334.06|331.26|334.12|331.32|334.12|331.32|334.06|331.26|0
1656368460000|2022-06-27 22:21:00|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1656368470000|2022-06-27 22:21:10|334.12|331.32|334|331.2|334.12|331.32|334|331.2|0
1656368480000|2022-06-27 22:21:20|334.24|331.44|334.24|331.44|334.24|331.44|334.24|331.44|0
1656368490000|2022-06-27 22:21:30|334.19|331.39|334.24|331.44|334.24|331.44|334.19|331.39|0
1656368500000|2022-06-27 22:21:40|334.19|331.39|334.12|331.32|334.19|331.39|334.12|331.32|0
1656368510000|2022-06-27 22:21:50|334.06|331.26|334.06|331.26|334.06|331.26|334|331.2|0
1656368520000|2022-06-27 22:22:00|334.12|331.32|334.12|331.32|334.19|331.39|334.12|331.32|0
1656368530000|2022-06-27 22:22:10|334.18|331.38|334.12|331.32|334.18|331.38|334.12|331.32|0
1656368540000|2022-06-27 22:22:20|334.24|331.44|334.12|331.32|334.24|331.44|334.12|331.32|0
1656368560000|2022-06-27 22:22:40|334.06|331.26|334|331.2|334.06|331.26|334|331.2|0
1656368640000|2022-06-27 22:24:00|333.88|331.08|333.88|331.08|333.88|331.08|333.88|331.08|0
1656368650000|2022-06-27 22:24:10|334|331.2|334|331.2|334|331.2|334|331.2|0
1656368660000|2022-06-27 22:24:20|333.88|331.08|334|331.2|334|331.2|333.88|331.08|0
1656368710000|2022-06-27 22:25:10|334.06|331.26|334|331.2|334.06|331.26|334|331.2|0
1656368720000|2022-06-27 22:25:20|334.06|331.26|334.06|331.26|334.06|331.26|334.06|331.26|0
1656368730000|2022-06-27 22:25:30|334.12|331.32|334.06|331.26|334.12|331.32|334.06|331.26|0
1656368740000|2022-06-27 22:25:40|334|331.2|333.88|331.08|334|331.2|333.88|331.08|0
1656368760000|2022-06-27 22:26:00|333.94|331.14|333.88|331.08|333.94|331.14|333.88|331.08|0
1656368790000|2022-06-27 22:26:30|333.87|331.07|333.94|331.14|333.94|331.14|333.87|331.07|0
1656368800000|2022-06-27 22:26:40|333.87|331.07|333.87|331.07|333.87|331.07|333.87|331.07|0
1656368810000|2022-06-27 22:26:50|334|331.2|334|331.2|334|331.2|334|331.2|0
1656368820000|2022-06-27 22:27:00|333.87|331.07|333.94|331.14|333.94|331.14|333.87|331.07|0
1656368830000|2022-06-27 22:27:10|333.87|331.07|333.94|331.14|333.94|331.14|333.87|331.07|0
1656368840000|2022-06-27 22:27:20|334|331.2|334|331.2|334|331.2|334|331.2|0
1656368860000|2022-06-27 22:27:40|333.94|331.14|334|331.2|334|331.2|333.94|331.14|0
1656368870000|2022-06-27 22:27:50|333.94|331.14|334.06|331.26|334.06|331.26|333.94|331.14|0
1656368880000|2022-06-27 22:28:00|334|331.2|333.87|331.07|334|331.2|333.87|331.07|0
1656368920000|2022-06-27 22:28:40|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1656368950000|2022-06-27 22:29:10|333.51|330.71|333.38|330.58|333.51|330.71|333.38|330.58|0
1656368970000|2022-06-27 22:29:30|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1656368980000|2022-06-27 22:29:40|333.51|330.71|333.51|330.71|333.51|330.71|333.38|330.58|0
1656368990000|2022-06-27 22:29:50|333.45|330.65|333.63|330.83|333.63|330.83|333.45|330.65|0
1656369000000|2022-06-27 22:30:00|333.69|330.89|333.51|330.71|333.75|330.95|333.51|330.71|0
1656369020000|2022-06-27 22:30:20|333.57|330.77|333.57|330.77|333.57|330.77|333.57|330.77|0
1656369030000|2022-06-27 22:30:30|333.51|330.71|333.51|330.71|333.51|330.71|333.51|330.71|0
1656369050000|2022-06-27 22:30:50|333.57|330.77|333.57|330.77|333.57|330.77|333.57|330.77|0
1656369060000|2022-06-27 22:31:00|333.63|330.83|333.75|330.95|333.75|330.95|333.51|330.71|0
1656369070000|2022-06-27 22:31:10|333.81|331.01|333.81|331.01|333.81|331.01|333.81|331.01|0
1656369080000|2022-06-27 22:31:20|333.87|331.07|333.75|330.95|333.87|331.07|333.75|330.95|0
1656369090000|2022-06-27 22:31:30|333.81|331.01|333.81|331.01|333.87|331.07|333.81|331.01|0
1656369100000|2022-06-27 22:31:40|333.87|331.07|333.69|330.89|334|331.2|333.69|330.89|0
1656369120000|2022-06-27 22:32:00|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1656369130000|2022-06-27 22:32:10|333.81|331.01|333.75|330.95|333.87|331.07|333.75|330.95|0
1656369140000|2022-06-27 22:32:20|333.81|331.01|333.75|330.95|333.81|331.01|333.75|330.95|0
1656369150000|2022-06-27 22:32:30|333.81|331.01|333.81|331.01|333.81|331.01|333.75|330.95|0
1656369160000|2022-06-27 22:32:40|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1656369170000|2022-06-27 22:32:50|333.81|331.01|333.81|331.01|333.81|331.01|333.81|331.01|0
1656369190000|2022-06-27 22:33:10|333.87|331.07|333.75|330.95|333.87|331.07|333.75|330.95|0
1656369220000|2022-06-27 22:33:40|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1656369230000|2022-06-27 22:33:50|333.63|330.83|333.51|330.71|333.63|330.83|333.51|330.71|0
1656369240000|2022-06-27 22:34:00|333.57|330.77|333.69|330.89|333.69|330.89|333.57|330.77|0
1656369250000|2022-06-27 22:34:10|333.87|331.07|333.87|331.07|333.87|331.07|333.81|331.01|0
1656369280000|2022-06-27 22:34:40|333.81|331.01|333.87|331.07|333.87|331.07|333.75|330.95|0
1656369290000|2022-06-27 22:34:50|333.81|331.01|333.63|330.83|333.81|331.01|333.63|330.83|0
1656369300000|2022-06-27 22:35:00|333.57|330.77|333.5|330.7|333.63|330.83|333.5|330.7|0
1656369320000|2022-06-27 22:35:20|333.57|330.77|333.57|330.77|333.57|330.77|333.57|330.77|0
1656369330000|2022-06-27 22:35:30|333.5|330.7|333.5|330.7|333.5|330.7|333.5|330.7|0
1656369340000|2022-06-27 22:35:40|333.38|330.58|333.38|330.58|333.38|330.58|333.38|330.58|0
1656369350000|2022-06-27 22:35:50|333.45|330.65|333.45|330.65|333.5|330.7|333.38|330.58|0
1656369360000|2022-06-27 22:36:00|333.38|330.58|333.45|330.65|333.45|330.65|333.38|330.58|0
1656369370000|2022-06-27 22:36:10|333.5|330.7|333.63|330.83|333.63|330.83|333.5|330.7|0
1656369380000|2022-06-27 22:36:20|333.57|330.77|333.5|330.7|333.57|330.77|333.5|330.7|0
1656369390000|2022-06-27 22:36:30|333.57|330.77|333.69|330.89|333.75|330.95|333.57|330.77|0
1656369400000|2022-06-27 22:36:40|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1656369410000|2022-06-27 22:36:50|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1656369420000|2022-06-27 22:37:00|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1656369430000|2022-06-27 22:37:10|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1656369440000|2022-06-27 22:37:20|333.63|330.83|333.57|330.77|333.63|330.83|333.57|330.77|0
1656369450000|2022-06-27 22:37:30|333.63|330.83|333.5|330.7|333.63|330.83|333.5|330.7|0
1656369460000|2022-06-27 22:37:40|333.63|330.83|333.63|330.83|333.63|330.83|333.63|330.83|0
1656369470000|2022-06-27 22:37:50|333.57|330.77|333.57|330.77|333.57|330.77|333.57|330.77|0
1656369490000|2022-06-27 22:38:10|333.63|330.83|333.63|330.83|333.63|330.83|333.63|330.83|0
1656369500000|2022-06-27 22:38:20|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1656369520000|2022-06-27 22:38:40|333.81|331.01|333.75|330.95|333.81|331.01|333.75|330.95|0
1656369530000|2022-06-27 22:38:50|333.81|331.01|333.81|331.01|333.81|331.01|333.75|330.95|0
1656369540000|2022-06-27 22:39:00|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1656369550000|2022-06-27 22:39:10|333.69|330.89|333.69|330.89|333.75|330.95|333.69|330.89|0
1656369560000|2022-06-27 22:39:20|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1656369600000|2022-06-27 22:40:00|333.63|330.83|333.62|330.82|333.63|330.83|333.62|330.82|0
1656369670000|2022-06-27 22:41:10|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1656369680000|2022-06-27 22:41:20|333.75|330.95|333.69|330.89|333.75|330.95|333.69|330.89|0
1656369700000|2022-06-27 22:41:40|333.62|330.82|333.62|330.82|333.62|330.82|333.62|330.82|0
1656369710000|2022-06-27 22:41:50|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1656369750000|2022-06-27 22:42:30|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1656369760000|2022-06-27 22:42:40|333.62|330.82|333.62|330.82|333.62|330.82|333.62|330.82|0
1656369780000|2022-06-27 22:43:00|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1656369790000|2022-06-27 22:43:10|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1656369810000|2022-06-27 22:43:30|333.81|331.01|333.87|331.07|333.87|331.07|333.81|331.01|0
1656369820000|2022-06-27 22:43:40|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1656369830000|2022-06-27 22:43:50|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1656369840000|2022-06-27 22:44:00|333.75|330.95|333.69|330.89|333.75|330.95|333.69|330.89|0
1656369860000|2022-06-27 22:44:20|333.62|330.82|333.62|330.82|333.62|330.82|333.62|330.82|0
1656369900000|2022-06-27 22:45:00|333.5|330.7|333.44|330.64|333.5|330.7|333.44|330.64|0
1656369910000|2022-06-27 22:45:10|333.38|330.58|333.38|330.58|333.38|330.58|333.38|330.58|0
1656369920000|2022-06-27 22:45:20|333.32|330.52|333.01|330.21|333.32|330.52|333.01|330.21|0
1656369930000|2022-06-27 22:45:30|333.13|330.33|333.13|330.33|333.13|330.33|333.08|330.28|0
1656369940000|2022-06-27 22:45:40|333.38|330.58|333.38|330.58|333.38|330.58|333.38|330.58|0
1656369960000|2022-06-27 22:46:00|333.2|330.4|333.13|330.33|333.2|330.4|333.13|330.33|0
1656369970000|2022-06-27 22:46:10|333.08|330.28|333.08|330.28|333.08|330.28|333.08|330.28|0
1656369990000|2022-06-27 22:46:30|333.13|330.33|333.26|330.46|333.26|330.46|333.13|330.33|0
1656370020000|2022-06-27 22:47:00|333.2|330.4|333.2|330.4|333.2|330.4|333.2|330.4|0
1656370030000|2022-06-27 22:47:10|333.13|330.33|333.13|330.33|333.13|330.33|333.13|330.33|0
1656370040000|2022-06-27 22:47:20|333.07|330.27|333.01|330.21|333.07|330.27|333.01|330.21|0
1656370050000|2022-06-27 22:47:30|332.89|330.09|333.07|330.27|333.07|330.27|332.89|330.09|0
1656370060000|2022-06-27 22:47:40|333.01|330.21|333.01|330.21|333.01|330.21|333.01|330.21|0
1656370070000|2022-06-27 22:47:50|333.13|330.33|333.13|330.33|333.13|330.33|333.13|330.33|0
1656370080000|2022-06-27 22:48:00|333.01|330.21|333.01|330.21|333.01|330.21|333.01|330.21|0
1656370110000|2022-06-27 22:48:30|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1656370130000|2022-06-27 22:48:50|333.01|330.21|333.01|330.21|333.01|330.21|333.01|330.21|0
1656370140000|2022-06-27 22:49:00|332.89|330.09|332.83|330.03|332.89|330.09|332.83|330.03|0
1656370150000|2022-06-27 22:49:10|332.77|329.97|332.89|330.09|332.89|330.09|332.77|329.97|0
1656370170000|2022-06-27 22:49:30|333.01|330.21|333.01|330.21|333.01|330.21|333.01|330.21|0
1656370180000|2022-06-27 22:49:40|333.13|330.33|333.13|330.33|333.13|330.33|333.13|330.33|0
1656370200000|2022-06-27 22:50:00|333.2|330.4|333.2|330.4|333.2|330.4|333.2|330.4|0
1656370210000|2022-06-27 22:50:10|333.13|330.33|333.13|330.33|333.13|330.33|333.13|330.33|0
1656370220000|2022-06-27 22:50:20|333.07|330.27|333.07|330.27|333.07|330.27|333.07|330.27|0
1656370230000|2022-06-27 22:50:30|333.01|330.21|333.01|330.21|333.01|330.21|333.01|330.21|0
1656370240000|2022-06-27 22:50:40|333.13|330.33|333.13|330.33|333.13|330.33|333.13|330.33|0
1656370250000|2022-06-27 22:50:50|333.2|330.4|333.13|330.33|333.2|330.4|333.13|330.33|0
1656370260000|2022-06-27 22:51:00|333.2|330.4|333.25|330.45|333.25|330.45|333.2|330.4|0
1656370270000|2022-06-27 22:51:10|333.2|330.4|333.2|330.4|333.2|330.4|333.2|330.4|0
1656370280000|2022-06-27 22:51:20|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1656370290000|2022-06-27 22:51:30|333.2|330.4|333.2|330.4|333.2|330.4|333.2|330.4|0
1656370300000|2022-06-27 22:51:40|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1656370370000|2022-06-27 22:52:50|333.19|330.39|333.13|330.33|333.19|330.39|333.13|330.33|0
1656370400000|2022-06-27 22:53:20|333.01|330.21|333.01|330.21|333.01|330.21|333.01|330.21|0
1656370410000|2022-06-27 22:53:30|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1656370420000|2022-06-27 22:53:40|332.76|329.96|332.76|329.96|332.76|329.96|332.76|329.96|0
1656370440000|2022-06-27 22:54:00|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1656370510000|2022-06-27 22:55:10|332.83|330.03|332.76|329.96|332.83|330.03|332.76|329.96|0
1656370580000|2022-06-27 22:56:20|332.71|329.91|332.64|329.84|332.71|329.91|332.64|329.84|0
1656370600000|2022-06-27 22:56:40|332.7|329.9|332.76|329.96|332.76|329.96|332.7|329.9|0
1656370610000|2022-06-27 22:56:50|332.7|329.9|332.76|329.96|332.76|329.96|332.7|329.9|0
1656370760000|2022-06-27 22:59:20|332.64|329.84|332.64|329.84|332.64|329.84|332.64|329.84|0
1656370780000|2022-06-27 22:59:40|332.76|329.96|332.76|329.96|332.76|329.96|332.76|329.96|0
1656370790000|2022-06-27 22:59:50|332.88|330.08|332.88|330.08|332.88|330.08|332.83|330.03|0
1656370800000|2022-06-27 23:00:00|332.76|329.96|332.76|329.96|332.76|329.96|332.76|329.96|0
1656370810000|2022-06-27 23:00:10|332.83|330.03|332.83|330.03|332.88|330.08|332.76|329.96|0
1656370820000|2022-06-27 23:00:20|332.88|330.08|332.88|330.08|332.88|330.08|332.88|330.08|0
1656370830000|2022-06-27 23:00:30|333.01|330.21|332.88|330.08|333.01|330.21|332.88|330.08|0
1656370840000|2022-06-27 23:00:40|333.01|330.21|332.95|330.15|333.01|330.21|332.95|330.15|0
1656370850000|2022-06-27 23:00:50|332.64|329.84|332.64|329.84|332.64|329.84|332.64|329.84|0
1656370860000|2022-06-27 23:01:00|332.7|329.9|332.7|329.9|332.7|329.9|332.7|329.9|0
1656370880000|2022-06-27 23:01:20|332.76|329.96|332.7|329.9|332.76|329.96|332.7|329.9|0
1656370890000|2022-06-27 23:01:30|332.58|329.78|332.46|329.66|332.58|329.78|332.46|329.66|0
1656370900000|2022-06-27 23:01:40|332.52|329.72|332.52|329.72|332.64|329.84|332.52|329.72|0
1656370910000|2022-06-27 23:01:50|332.4|329.6|332.46|329.66|332.46|329.66|332.4|329.6|0
1656370920000|2022-06-27 23:02:00|332.4|329.6|332.27|329.47|332.4|329.6|332.27|329.47|0
1656370930000|2022-06-27 23:02:10|332.15|329.35|332.03|329.23|332.15|329.35|332.03|329.23|0
1656370940000|2022-06-27 23:02:20|332.09|329.29|332.03|329.23|332.15|329.35|332.03|329.23|0
1656370960000|2022-06-27 23:02:40|332.15|329.35|332.15|329.35|332.15|329.35|332.15|329.35|0
1656370970000|2022-06-27 23:02:50|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1656370980000|2022-06-27 23:03:00|331.91|329.11|331.91|329.11|331.91|329.11|331.91|329.11|0
1656371000000|2022-06-27 23:03:20|331.97|329.17|332.03|329.23|332.03|329.23|331.97|329.17|0
1656371010000|2022-06-27 23:03:30|331.91|329.11|331.97|329.17|331.97|329.17|331.91|329.11|0
1656371020000|2022-06-27 23:03:40|331.91|329.11|331.91|329.11|331.91|329.11|331.91|329.11|0
1656371030000|2022-06-27 23:03:50|331.79|328.99|331.79|328.99|331.79|328.99|331.79|328.99|0
1656371040000|2022-06-27 23:04:00|331.73|328.93|331.79|328.99|331.79|328.99|331.73|328.93|0
1656371050000|2022-06-27 23:04:10|331.85|329.05|331.79|328.99|331.85|329.05|331.79|328.99|0
1656371060000|2022-06-27 23:04:20|331.91|329.11|331.91|329.11|331.91|329.11|331.91|329.11|0
1656371070000|2022-06-27 23:04:30|332.03|329.23|332.15|329.35|332.15|329.35|332.03|329.23|0
1656371080000|2022-06-27 23:04:40|332.09|329.29|331.97|329.17|332.09|329.29|331.97|329.17|0
1656371090000|2022-06-27 23:04:50|331.91|329.11|332.03|329.23|332.03|329.23|331.91|329.11|0
1656371100000|2022-06-27 23:05:00|332.15|329.35|332.15|329.35|332.15|329.35|332.15|329.35|0
1656371120000|2022-06-27 23:05:20|332.03|329.23|331.91|329.11|332.03|329.23|331.91|329.11|0
1656371130000|2022-06-27 23:05:30|331.97|329.17|331.91|329.11|331.97|329.17|331.91|329.11|0
1656371140000|2022-06-27 23:05:40|331.85|329.05|331.91|329.11|331.91|329.11|331.85|329.05|0
1656371150000|2022-06-27 23:05:50|332.03|329.23|331.91|329.11|332.03|329.23|331.78|328.98|0
1656371160000|2022-06-27 23:06:00|331.78|328.98|331.91|329.11|331.91|329.11|331.78|328.98|0
1656371210000|2022-06-27 23:06:50|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1656371220000|2022-06-27 23:07:00|332.15|329.35|332.15|329.35|332.15|329.35|332.15|329.35|0
1656371230000|2022-06-27 23:07:10|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1656371240000|2022-06-27 23:07:20|331.91|329.11|331.91|329.11|331.91|329.11|331.91|329.11|0
1656371310000|2022-06-27 23:08:30|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1656371340000|2022-06-27 23:09:00|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1656371350000|2022-06-27 23:09:10|331.91|329.11|331.91|329.11|331.97|329.17|331.91|329.11|0
1656371370000|2022-06-27 23:09:30|331.97|329.17|331.91|329.11|331.97|329.17|331.91|329.11|0
1656371380000|2022-06-27 23:09:40|331.9|329.1|331.9|329.1|331.9|329.1|331.9|329.1|0
1656371390000|2022-06-27 23:09:50|331.78|328.98|331.78|328.98|331.78|328.98|331.78|328.98|0
1656371400000|2022-06-27 23:10:00|331.66|328.86|331.66|328.86|331.66|328.86|331.66|328.86|0
1656371410000|2022-06-27 23:10:10|331.54|328.74|331.3|328.5|331.54|328.74|331.3|328.5|0
1656371420000|2022-06-27 23:10:20|331.42|328.62|331.42|328.62|331.42|328.62|331.42|328.62|0
1656371440000|2022-06-27 23:10:40|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1656371450000|2022-06-27 23:10:50|331.17|328.37|331.3|328.5|331.3|328.5|331.17|328.37|0
1656371460000|2022-06-27 23:11:00|331.42|328.62|331.42|328.62|331.42|328.62|331.42|328.62|0
1656371490000|2022-06-27 23:11:30|331.3|328.5|331.9|329.1|331.9|329.1|331.3|328.5|0
1656371500000|2022-06-27 23:11:40|331.78|328.98|331.78|328.98|331.78|328.98|331.78|328.98|0
1656371510000|2022-06-27 23:11:50|331.72|328.92|331.78|328.98|331.78|328.98|331.66|328.86|0
1656371520000|2022-06-27 23:12:00|331.85|329.05|331.85|329.05|331.85|329.05|331.78|328.98|0
1656371530000|2022-06-27 23:12:10|331.9|329.1|331.9|329.1|331.9|329.1|331.9|329.1|0
1656371540000|2022-06-27 23:12:20|331.85|329.05|331.9|329.1|331.9|329.1|331.78|328.98|0
1656371560000|2022-06-27 23:12:40|331.97|329.17|331.97|329.17|331.97|329.17|331.97|329.17|0
1656371570000|2022-06-27 23:12:50|331.9|329.1|332.03|329.23|332.03|329.23|331.9|329.1|0
1656371600000|2022-06-27 23:13:20|332.15|329.35|331.9|329.1|332.15|329.35|331.9|329.1|0
1656371620000|2022-06-27 23:13:40|331.97|329.17|331.9|329.1|331.97|329.17|331.9|329.1|0
1656371640000|2022-06-27 23:14:00|331.78|328.98|331.66|328.86|331.78|328.98|331.66|328.86|0
1656371650000|2022-06-27 23:14:10|331.72|328.92|331.66|328.86|331.72|328.92|331.66|328.86|0
1656371660000|2022-06-27 23:14:20|331.72|328.92|331.72|328.92|331.72|328.92|331.72|328.92|0
1656371670000|2022-06-27 23:14:30|331.78|328.98|331.78|328.98|331.78|328.98|331.78|328.98|0
1656371690000|2022-06-27 23:14:50|331.72|328.92|331.72|328.92|331.72|328.92|331.72|328.92|0
1656371700000|2022-06-27 23:15:00|331.66|328.86|331.66|328.86|331.66|328.86|331.66|328.86|0
1656371710000|2022-06-27 23:15:10|331.72|328.92|331.78|328.98|331.78|328.98|331.72|328.92|0
1656371720000|2022-06-27 23:15:20|331.72|328.92|331.72|328.92|331.72|328.92|331.66|328.86|0
1656371740000|2022-06-27 23:15:40|331.78|328.98|331.84|329.04|331.84|329.04|331.78|328.98|0
1656371750000|2022-06-27 23:15:50|331.9|329.1|331.78|328.98|331.9|329.1|331.78|328.98|0
1656371760000|2022-06-27 23:16:00|331.9|329.1|331.9|329.1|331.9|329.1|331.9|329.1|0
1656371770000|2022-06-27 23:16:10|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1656371780000|2022-06-27 23:16:20|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1656371790000|2022-06-27 23:16:30|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1656371810000|2022-06-27 23:16:50|332.09|329.29|332.02|329.22|332.09|329.29|332.02|329.22|0
1656371820000|2022-06-27 23:17:00|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1656371830000|2022-06-27 23:17:10|332.15|329.35|332.15|329.35|332.15|329.35|332.15|329.35|0
1656371860000|2022-06-27 23:17:40|332.21|329.41|332.15|329.35|332.21|329.41|332.15|329.35|0
1656371890000|2022-06-27 23:18:10|332.21|329.41|332.02|329.22|332.27|329.47|332.02|329.22|0
1656371900000|2022-06-27 23:18:20|331.9|329.1|331.84|329.04|331.9|329.1|331.84|329.04|0
1656371910000|2022-06-27 23:18:30|331.9|329.1|331.9|329.1|331.9|329.1|331.9|329.1|0
1656371960000|2022-06-27 23:19:20|331.78|328.98|331.78|328.98|331.78|328.98|331.78|328.98|0
1656371970000|2022-06-27 23:19:30|331.66|328.86|331.66|328.86|331.66|328.86|331.66|328.86|0
1656371980000|2022-06-27 23:19:40|331.72|328.92|331.78|328.98|331.78|328.98|331.72|328.92|0
1656372020000|2022-06-27 23:20:20|331.72|328.92|331.66|328.86|331.72|328.92|331.66|328.86|0
1656372030000|2022-06-27 23:20:30|331.72|328.92|331.78|328.98|331.78|328.98|331.72|328.92|0
1656372060000|2022-06-27 23:21:00|331.84|329.04|331.9|329.1|331.9|329.1|331.84|329.04|0
1656372090000|2022-06-27 23:21:30|331.96|329.16|331.96|329.16|331.96|329.16|331.96|329.16|0
1656372100000|2022-06-27 23:21:40|332.02|329.22|331.9|329.1|332.02|329.22|331.9|329.1|0
1656372120000|2022-06-27 23:22:00|331.84|329.04|331.84|329.04|331.84|329.04|331.84|329.04|0
1656372140000|2022-06-27 23:22:20|331.78|328.98|331.78|328.98|331.78|328.98|331.78|328.98|0
1656372170000|2022-06-27 23:22:50|331.84|329.04|331.84|329.04|331.84|329.04|331.84|329.04|0
1656372180000|2022-06-27 23:23:00|331.9|329.1|331.9|329.1|331.9|329.1|331.9|329.1|0
1656372220000|2022-06-27 23:23:40|331.96|329.16|331.96|329.16|331.96|329.16|331.96|329.16|0
1656372230000|2022-06-27 23:23:50|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1656372280000|2022-06-27 23:24:40|331.9|329.1|331.9|329.1|331.9|329.1|331.9|329.1|0
1656372300000|2022-06-27 23:25:00|331.84|329.04|331.84|329.04|331.84|329.04|331.84|329.04|0
1656372310000|2022-06-27 23:25:10|331.78|328.98|331.84|329.04|331.84|329.04|331.78|328.98|0
1656372320000|2022-06-27 23:25:20|331.78|328.98|331.84|329.04|331.84|329.04|331.78|328.98|0
1656372330000|2022-06-27 23:25:30|331.78|328.98|331.78|328.98|331.78|328.98|331.78|328.98|0
1656372350000|2022-06-27 23:25:50|331.84|329.04|331.78|328.98|331.84|329.04|331.78|328.98|0
1656372360000|2022-06-27 23:26:00|331.84|329.04|331.78|328.98|331.84|329.04|331.78|328.98|0
1656372390000|2022-06-27 23:26:30|331.84|329.04|331.9|329.1|332.02|329.22|331.84|329.04|0
1656372410000|2022-06-27 23:26:50|331.78|328.98|331.65|328.85|331.78|328.98|331.65|328.85|0
1656372420000|2022-06-27 23:27:00|331.78|328.98|331.9|329.1|331.9|329.1|331.78|328.98|0
1656372430000|2022-06-27 23:27:10|331.78|328.98|331.78|328.98|331.78|328.98|331.78|328.98|0
1656372450000|2022-06-27 23:27:30|331.84|329.04|331.84|329.04|331.84|329.04|331.78|328.98|0
1656372460000|2022-06-27 23:27:40|331.9|329.1|331.9|329.1|331.9|329.1|331.9|329.1|0
1656372510000|2022-06-27 23:28:30|331.96|329.16|331.96|329.16|331.96|329.16|331.96|329.16|0
1656372520000|2022-06-27 23:28:40|332.02|329.22|331.96|329.16|332.02|329.22|331.96|329.16|0
1656372530000|2022-06-27 23:28:50|331.78|328.98|331.78|328.98|331.78|328.98|331.78|328.98|0
1656372540000|2022-06-27 23:29:00|331.72|328.92|331.78|328.98|331.78|328.98|331.65|328.85|0
1656372590000|2022-06-27 23:29:50|331.65|328.85|331.78|328.98|331.78|328.98|331.65|328.85|0
1656372600000|2022-06-27 23:30:00|331.72|328.92|331.78|328.98|331.78|328.98|331.72|328.92|0
1656372620000|2022-06-27 23:30:20|331.77|328.97|331.84|329.04|331.84|329.04|331.77|328.97|0
1656372630000|2022-06-27 23:30:30|331.77|328.97|331.9|329.1|331.9|329.1|331.77|328.97|0
1656372640000|2022-06-27 23:30:40|331.77|328.97|331.77|328.97|331.77|328.97|331.77|328.97|0
1656372660000|2022-06-27 23:31:00|331.9|329.1|331.9|329.1|331.9|329.1|331.9|329.1|0
1656372690000|2022-06-27 23:31:30|332.02|329.22|332.02|329.22|332.02|329.22|331.9|329.1|0
1656372710000|2022-06-27 23:31:50|331.9|329.1|331.9|329.1|331.9|329.1|331.9|329.1|0
1656372740000|2022-06-27 23:32:20|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1656372750000|2022-06-27 23:32:30|331.96|329.16|332.02|329.22|332.02|329.22|331.96|329.16|0
1656372780000|2022-06-27 23:33:00|332.14|329.34|332.14|329.34|332.14|329.34|332.14|329.34|0
1656372790000|2022-06-27 23:33:10|332.08|329.28|332.08|329.28|332.08|329.28|332.08|329.28|0
1656372800000|2022-06-27 23:33:20|332.14|329.34|332.14|329.34|332.14|329.34|332.08|329.28|0
1656372830000|2022-06-27 23:33:50|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1656372880000|2022-06-27 23:34:40|332.14|329.34|332.14|329.34|332.14|329.34|332.14|329.34|0
1656372890000|2022-06-27 23:34:50|332.08|329.28|332.14|329.34|332.14|329.34|332.08|329.28|0
1656372910000|2022-06-27 23:35:10|332.2|329.4|332.14|329.34|332.2|329.4|332.14|329.34|0
1656372920000|2022-06-27 23:35:20|332.2|329.4|332.2|329.4|332.2|329.4|332.2|329.4|0
1656372930000|2022-06-27 23:35:30|332.14|329.34|332.14|329.34|332.2|329.4|332.14|329.34|0
1656372950000|2022-06-27 23:35:50|332.26|329.46|332.26|329.46|332.26|329.46|332.26|329.46|0
1656373030000|2022-06-27 23:37:10|332.38|329.58|332.38|329.58|332.38|329.58|332.38|329.58|0
1656373070000|2022-06-27 23:37:50|332.32|329.52|332.38|329.58|332.38|329.58|332.26|329.46|0
1656373080000|2022-06-27 23:38:00|332.32|329.52|332.26|329.46|332.32|329.52|332.26|329.46|0
1656373090000|2022-06-27 23:38:10|332.38|329.58|332.2|329.4|332.38|329.58|332.2|329.4|0
1656373100000|2022-06-27 23:38:20|332.26|329.46|332.14|329.34|332.26|329.46|332.14|329.34|0
1656373150000|2022-06-27 23:39:10|332.26|329.46|332.26|329.46|332.26|329.46|332.26|329.46|0
1656373200000|2022-06-27 23:40:00|332.32|329.52|332.32|329.52|332.32|329.52|332.32|329.52|0
1656373210000|2022-06-27 23:40:10|332.38|329.58|332.38|329.58|332.38|329.58|332.38|329.58|0
1656373250000|2022-06-27 23:40:50|332.32|329.52|332.38|329.58|332.38|329.58|332.32|329.52|0
1656373260000|2022-06-27 23:41:00|332.32|329.52|332.26|329.46|332.32|329.52|332.26|329.46|0
1656373270000|2022-06-27 23:41:10|332.38|329.58|332.38|329.58|332.38|329.58|332.38|329.58|0
1656373400000|2022-06-27 23:43:20|332.32|329.52|332.32|329.52|332.32|329.52|332.32|329.52|0
1656373410000|2022-06-27 23:43:30|332.38|329.58|332.32|329.52|332.38|329.58|332.32|329.52|0
1656373420000|2022-06-27 23:43:40|332.38|329.58|332.38|329.58|332.38|329.58|332.38|329.58|0
1656373440000|2022-06-27 23:44:00|332.5|329.7|332.62|329.82|332.62|329.82|332.5|329.7|0
1656373450000|2022-06-27 23:44:10|332.5|329.7|332.5|329.7|332.5|329.7|332.5|329.7|0
1656373460000|2022-06-27 23:44:20|332.62|329.82|332.62|329.82|332.62|329.82|332.62|329.82|0
1656373470000|2022-06-27 23:44:30|332.74|329.94|332.74|329.94|332.74|329.94|332.74|329.94|0
1656373500000|2022-06-27 23:45:00|332.62|329.82|332.62|329.82|332.62|329.82|332.56|329.76|0
1656373510000|2022-06-27 23:45:10|332.56|329.76|332.62|329.82|332.62|329.82|332.56|329.76|0
1656373530000|2022-06-27 23:45:30|332.56|329.76|332.5|329.7|332.56|329.76|332.5|329.7|0
1656373540000|2022-06-27 23:45:40|332.44|329.64|332.44|329.64|332.44|329.64|332.44|329.64|0
1656373550000|2022-06-27 23:45:50|332.38|329.58|332.32|329.52|332.38|329.58|332.32|329.52|0
1656373560000|2022-06-27 23:46:00|332.38|329.58|332.38|329.58|332.44|329.64|332.38|329.58|0
1656373570000|2022-06-27 23:46:10|332.26|329.46|332.26|329.46|332.26|329.46|332.26|329.46|0
1656373580000|2022-06-27 23:46:20|332.32|329.52|332.38|329.58|332.38|329.58|332.32|329.52|0
1656373590000|2022-06-27 23:46:30|332.32|329.52|332.38|329.58|332.38|329.58|332.32|329.52|0
1656373600000|2022-06-27 23:46:40|332.26|329.46|332.32|329.52|332.32|329.52|332.26|329.46|0
1656373610000|2022-06-27 23:46:50|332.38|329.58|332.32|329.52|332.38|329.58|332.32|329.52|0
1656373620000|2022-06-27 23:47:00|332.26|329.46|332.26|329.46|332.26|329.46|332.26|329.46|0
1656373630000|2022-06-27 23:47:10|332.32|329.52|332.32|329.52|332.32|329.52|332.32|329.52|0
1656373640000|2022-06-27 23:47:20|332.38|329.58|332.38|329.58|332.44|329.64|332.38|329.58|0
1656373660000|2022-06-27 23:47:40|332.5|329.7|332.5|329.7|332.5|329.7|332.5|329.7|0
1656373670000|2022-06-27 23:47:50|332.62|329.82|332.62|329.82|332.62|329.82|332.62|329.82|0
1656373680000|2022-06-27 23:48:00|332.5|329.7|332.5|329.7|332.5|329.7|332.5|329.7|0
1656373690000|2022-06-27 23:48:10|332.44|329.64|332.38|329.58|332.5|329.7|332.38|329.58|0
1656373700000|2022-06-27 23:48:20|332.26|329.46|332.13|329.33|332.26|329.46|332.13|329.33|0
1656373710000|2022-06-27 23:48:30|332.01|329.21|331.89|329.09|332.01|329.21|331.89|329.09|0
1656373720000|2022-06-27 23:48:40|331.95|329.15|332.01|329.21|332.13|329.33|331.95|329.15|0
1656373730000|2022-06-27 23:48:50|332.13|329.33|332.01|329.21|332.13|329.33|332.01|329.21|0
1656373740000|2022-06-27 23:49:00|332.07|329.27|332.07|329.27|332.13|329.33|332.01|329.21|0
1656373750000|2022-06-27 23:49:10|332.01|329.21|332.01|329.21|332.01|329.21|332.01|329.21|0
1656373770000|2022-06-27 23:49:30|331.89|329.09|331.89|329.09|331.89|329.09|331.89|329.09|0
1656373800000|2022-06-27 23:50:00|332.01|329.21|332.01|329.21|332.01|329.21|331.95|329.15|0
1656373810000|2022-06-27 23:50:10|331.95|329.15|332.13|329.33|332.13|329.33|331.95|329.15|0
1656373830000|2022-06-27 23:50:30|332.01|329.21|332.07|329.27|332.07|329.27|332.01|329.21|0
1656373840000|2022-06-27 23:50:40|332.01|329.21|332.32|329.52|332.32|329.52|332.01|329.21|0
1656373850000|2022-06-27 23:50:50|332.25|329.45|332.25|329.45|332.25|329.45|332.25|329.45|0
1656373860000|2022-06-27 23:51:00|332.32|329.52|332.5|329.7|332.5|329.7|332.32|329.52|0
1656373870000|2022-06-27 23:51:10|332.56|329.76|332.5|329.7|332.56|329.76|332.5|329.7|0
1656373880000|2022-06-27 23:51:20|332.56|329.76|332.56|329.76|332.62|329.82|332.56|329.76|0
1656373890000|2022-06-27 23:51:30|332.62|329.82|332.62|329.82|332.62|329.82|332.62|329.82|0
1656373900000|2022-06-27 23:51:40|332.56|329.76|332.56|329.76|332.56|329.76|332.56|329.76|0
1656373910000|2022-06-27 23:51:50|332.5|329.7|332.5|329.7|332.5|329.7|332.5|329.7|0
1656373920000|2022-06-27 23:52:00|332.56|329.76|332.5|329.7|332.56|329.76|332.5|329.7|0
1656373930000|2022-06-27 23:52:10|332.62|329.82|332.5|329.7|332.62|329.82|332.5|329.7|0
1656373940000|2022-06-27 23:52:20|332.62|329.82|332.56|329.76|332.62|329.82|332.56|329.76|0
1656373950000|2022-06-27 23:52:30|332.62|329.82|332.5|329.7|332.62|329.82|332.5|329.7|0
1656373960000|2022-06-27 23:52:40|332.56|329.76|332.86|330.06|332.86|330.06|332.56|329.76|0
1656373980000|2022-06-27 23:53:00|332.98|330.18|332.98|330.18|332.98|330.18|332.98|330.18|0
1656373990000|2022-06-27 23:53:10|333.11|330.31|333.11|330.31|333.11|330.31|333.11|330.31|0
1656374000000|2022-06-27 23:53:20|332.98|330.18|332.98|330.18|332.98|330.18|332.98|330.18|0
1656374010000|2022-06-27 23:53:30|333.23|330.43|333.11|330.31|333.23|330.43|333.11|330.31|0
1656374020000|2022-06-27 23:53:40|333.17|330.37|333.11|330.31|333.17|330.37|333.11|330.31|0
1656374040000|2022-06-27 23:54:00|333.17|330.37|333.17|330.37|333.17|330.37|333.17|330.37|0
1656374050000|2022-06-27 23:54:10|333.23|330.43|333.23|330.43|333.23|330.43|333.17|330.37|0
1656374060000|2022-06-27 23:54:20|333.11|330.31|333.23|330.43|333.23|330.43|333.11|330.31|0
1656374070000|2022-06-27 23:54:30|333.17|330.37|333.11|330.31|333.17|330.37|333.11|330.31|0
1656374080000|2022-06-27 23:54:40|333.23|330.43|333.35|330.55|333.35|330.55|333.23|330.43|0
1656374110000|2022-06-27 23:55:10|333.47|330.67|333.35|330.55|333.47|330.67|333.35|330.55|0
1656374120000|2022-06-27 23:55:20|333.23|330.43|333.23|330.43|333.23|330.43|333.23|330.43|0
1656374130000|2022-06-27 23:55:30|333.17|330.37|333.23|330.43|333.23|330.43|333.17|330.37|0
1656374140000|2022-06-27 23:55:40|333.17|330.37|333.11|330.31|333.17|330.37|333.11|330.31|0
1656374150000|2022-06-27 23:55:50|333.23|330.43|333.23|330.43|333.23|330.43|333.23|330.43|0
1656374160000|2022-06-27 23:56:00|333.29|330.49|333.29|330.49|333.29|330.49|333.29|330.49|0
1656374170000|2022-06-27 23:56:10|333.35|330.55|333.35|330.55|333.35|330.55|333.35|330.55|0
1656374190000|2022-06-27 23:56:30|333.23|330.43|333.11|330.31|333.23|330.43|333.11|330.31|0
1656374200000|2022-06-27 23:56:40|333.17|330.37|333.23|330.43|333.23|330.43|333.17|330.37|0
1656374250000|2022-06-27 23:57:30|333.17|330.37|333.23|330.43|333.23|330.43|333.17|330.37|0
1656374260000|2022-06-27 23:57:40|333.17|330.37|333.11|330.31|333.17|330.37|333.11|330.31|0
1656374270000|2022-06-27 23:57:50|333.23|330.43|333.35|330.55|333.35|330.55|333.23|330.43|0
1656374280000|2022-06-27 23:58:00|333.47|330.67|333.47|330.67|333.47|330.67|333.47|330.67|0
1656374310000|2022-06-27 23:58:30|333.35|330.55|333.35|330.55|333.35|330.55|333.35|330.55|0
1656374330000|2022-06-27 23:58:50|333.29|330.49|333.29|330.49|333.29|330.49|333.29|330.49|0
1656374340000|2022-06-27 23:59:00|333.1|330.3|333.1|330.3|333.1|330.3|333.1|330.3|0
1656374350000|2022-06-27 23:59:10|332.98|330.18|332.98|330.18|332.98|330.18|332.98|330.18|0
1656374360000|2022-06-27 23:59:20|332.86|330.06|332.86|330.06|332.86|330.06|332.86|330.06|0
1656374370000|2022-06-27 23:59:30|332.68|329.88|332.62|329.82|332.74|329.94|332.62|329.82|0
1656374380000|2022-06-27 23:59:40|332.68|329.88|332.49|329.69|332.68|329.88|332.49|329.69|0
1656374390000|2022-06-27 23:59:50|332.37|329.57|332.13|329.33|332.37|329.57|332.13|329.33|0
1656374400000|2022-06-28 00:00:00|332.25|329.45|332.01|329.21|332.25|329.45|332.01|329.21|0
1656374410000|2022-06-28 00:00:10|332.37|329.57|332.25|329.45|332.37|329.57|332.25|329.45|0
1656374420000|2022-06-28 00:00:20|332.13|329.33|331.64|328.84|332.13|329.33|331.64|328.84|0
1656374430000|2022-06-28 00:00:30|331.76|328.96|331.4|328.6|331.76|328.96|331.4|328.6|0
1656374440000|2022-06-28 00:00:40|331.03|328.23|330.18|327.38|331.03|328.23|330.18|327.38|0
1656374450000|2022-06-28 00:00:50|330.3|327.5|330.06|327.26|330.3|327.5|329.82|327.02|0
1656374460000|2022-06-28 00:01:00|330.18|327.38|329.46|326.66|330.18|327.38|329.46|326.66|0
1656374470000|2022-06-28 00:01:10|329.58|326.78|330|327.2|330|327.2|329.58|326.78|0
1656374480000|2022-06-28 00:01:20|329.94|327.14|329.58|326.78|329.94|327.14|329.58|326.78|0
1656374490000|2022-06-28 00:01:30|329.64|326.84|329.52|326.72|329.7|326.9|329.52|326.72|0
1656374500000|2022-06-28 00:01:40|329.64|326.84|329.58|326.78|329.64|326.84|329.46|326.66|0
1656374510000|2022-06-28 00:01:50|329.7|326.9|329.58|326.78|329.7|326.9|329.58|326.78|0
1656374520000|2022-06-28 00:02:00|329.46|326.66|329.45|326.65|329.46|326.66|329.45|326.65|0
1656374540000|2022-06-28 00:02:20|329.52|326.72|329.58|326.78|329.58|326.78|329.52|326.72|0
1656374550000|2022-06-28 00:02:30|329.7|326.9|329.58|326.78|329.7|326.9|329.58|326.78|0
1656374560000|2022-06-28 00:02:40|329.45|326.65|328.85|326.05|329.45|326.65|328.85|326.05|0
1656374570000|2022-06-28 00:02:50|329.21|326.41|329.15|326.35|329.21|326.41|329.15|326.35|0
1656374580000|2022-06-28 00:03:00|328.97|326.17|329.28|326.48|329.28|326.48|328.97|326.17|0
1656374590000|2022-06-28 00:03:10|329.21|326.41|329.03|326.23|329.21|326.41|328.97|326.17|0
1656374600000|2022-06-28 00:03:20|329.09|326.29|329.21|326.41|329.21|326.41|329.09|326.29|0
1656374610000|2022-06-28 00:03:30|329.28|326.48|329.09|326.29|329.28|326.48|328.97|326.17|0
1656374620000|2022-06-28 00:03:40|329.15|326.35|329.45|326.65|329.45|326.65|329.15|326.35|0
1656374630000|2022-06-28 00:03:50|329.4|326.6|329.58|326.78|329.58|326.78|329.4|326.6|0
1656374640000|2022-06-28 00:04:00|329.7|326.9|330.06|327.26|330.06|327.26|329.7|326.9|0
1656374650000|2022-06-28 00:04:10|330.18|327.38|329.82|327.02|330.18|327.38|329.82|327.02|0
1656374660000|2022-06-28 00:04:20|329.88|327.08|329.88|327.08|329.94|327.14|329.88|327.08|0
1656374670000|2022-06-28 00:04:30|329.94|327.14|330.18|327.38|330.18|327.38|329.94|327.14|0
1656374680000|2022-06-28 00:04:40|330|327.2|329.94|327.14|330|327.2|329.94|327.14|0
1656374690000|2022-06-28 00:04:50|329.88|327.08|329.82|327.02|329.94|327.14|329.82|327.02|0
1656374700000|2022-06-28 00:05:00|329.7|326.9|329.94|327.14|329.94|327.14|329.7|326.9|0
1656374710000|2022-06-28 00:05:10|330.06|327.26|330|327.2|330.06|327.26|330|327.2|0
1656374720000|2022-06-28 00:05:20|329.7|326.9|329.76|326.96|329.82|327.02|329.7|326.9|0
1656374730000|2022-06-28 00:05:30|329.82|327.02|329.82|327.02|329.82|327.02|329.7|326.9|0
1656374740000|2022-06-28 00:05:40|329.88|327.08|330|327.2|330|327.2|329.88|327.08|0
1656374750000|2022-06-28 00:05:50|329.94|327.14|329.94|327.14|330.12|327.32|329.94|327.14|0
1656374760000|2022-06-28 00:06:00|329.82|327.02|329.45|326.65|329.82|327.02|329.45|326.65|0
1656374770000|2022-06-28 00:06:10|329.33|326.53|329.27|326.47|329.4|326.6|329.27|326.47|0
1656374780000|2022-06-28 00:06:20|329.45|326.65|329.09|326.29|329.45|326.65|329.09|326.29|0
1656374790000|2022-06-28 00:06:30|328.97|326.17|329.21|326.41|329.21|326.41|328.97|326.17|0
1656374800000|2022-06-28 00:06:40|329.15|326.35|329.15|326.35|329.21|326.41|329.15|326.35|0
1656374810000|2022-06-28 00:06:50|329.21|326.41|328.97|326.17|329.21|326.41|328.97|326.17|0
1656374820000|2022-06-28 00:07:00|328.91|326.11|328.97|326.17|328.97|326.17|328.85|326.05|0
1656374830000|2022-06-28 00:07:10|329.09|326.29|328.97|326.17|329.09|326.29|328.97|326.17|0
1656374840000|2022-06-28 00:07:20|328.85|326.05|328.73|325.93|328.97|326.17|328.73|325.93|0
1656374850000|2022-06-28 00:07:30|328.85|326.05|328.79|325.99|328.85|326.05|328.79|325.99|0
1656374860000|2022-06-28 00:07:40|328.73|325.93|328.79|325.99|328.85|326.05|328.73|325.93|0
1656374870000|2022-06-28 00:07:50|328.85|326.05|328.48|325.68|328.85|326.05|328.48|325.68|0
1656374880000|2022-06-28 00:08:00|328.61|325.81|328.61|325.81|328.61|325.81|328.61|325.81|0
1656374890000|2022-06-28 00:08:10|328.55|325.75|328.67|325.87|328.67|325.87|328.55|325.75|0
1656374900000|2022-06-28 00:08:20|328.61|325.81|328.73|325.93|328.73|325.93|328.61|325.81|0
1656374910000|2022-06-28 00:08:30|328.67|325.87|328.61|325.81|328.67|325.87|328.61|325.81|0
1656374920000|2022-06-28 00:08:40|328.55|325.75|328.61|325.81|328.61|325.81|328.55|325.75|0
1656374930000|2022-06-28 00:08:50|328.79|325.99|328.73|325.93|328.79|325.99|328.73|325.93|0
1656374940000|2022-06-28 00:09:00|328.97|326.17|328.85|326.05|328.97|326.17|328.73|325.93|0
1656374950000|2022-06-28 00:09:10|328.79|325.99|328.73|325.93|328.91|326.11|328.73|325.93|0
1656374960000|2022-06-28 00:09:20|328.6|325.8|328.85|326.05|328.85|326.05|328.6|325.8|0
1656374970000|2022-06-28 00:09:30|328.79|325.99|328.73|325.93|328.79|325.99|328.6|325.8|0
1656374980000|2022-06-28 00:09:40|328.67|325.87|328.6|325.8|328.67|325.87|328.6|325.8|0
1656374990000|2022-06-28 00:09:50|328.55|325.75|328.91|326.11|328.91|326.11|328.55|325.75|0
1656375000000|2022-06-28 00:10:00|328.97|326.17|329.03|326.23|329.09|326.29|328.97|326.17|0
1656375010000|2022-06-28 00:10:10|328.97|326.17|328.73|325.93|328.97|326.17|328.6|325.8|0
1656375020000|2022-06-28 00:10:20|328.6|325.8|328.48|325.68|328.6|325.8|328.48|325.68|0
1656375030000|2022-06-28 00:10:30|328.36|325.56|328.79|325.99|328.79|325.99|328.36|325.56|0
1656375040000|2022-06-28 00:10:40|328.73|325.93|328.79|325.99|328.79|325.99|328.73|325.93|0
1656375050000|2022-06-28 00:10:50|328.85|326.05|328.91|326.11|328.91|326.11|328.73|325.93|0
1656375060000|2022-06-28 00:11:00|328.97|326.17|328.85|326.05|328.97|326.17|328.85|326.05|0
1656375070000|2022-06-28 00:11:10|328.97|326.17|329.03|326.23|329.03|326.23|328.97|326.17|0
1656375080000|2022-06-28 00:11:20|328.97|326.17|329.03|326.23|329.03|326.23|328.97|326.17|0
1656375090000|2022-06-28 00:11:30|329.09|326.29|329.33|326.53|329.33|326.53|329.09|326.29|0
1656375100000|2022-06-28 00:11:40|329.27|326.47|329.33|326.53|329.33|326.53|329.27|326.47|0
1656375110000|2022-06-28 00:11:50|329.27|326.47|329.33|326.53|329.33|326.53|329.27|326.47|0
1656375120000|2022-06-28 00:12:00|329.39|326.59|329.39|326.59|329.39|326.59|329.33|326.53|0
1656375130000|2022-06-28 00:12:10|329.33|326.53|329.21|326.41|329.33|326.53|329.09|326.29|0
1656375140000|2022-06-28 00:12:20|329.15|326.35|329.27|326.47|329.33|326.53|329.15|326.35|0
1656375150000|2022-06-28 00:12:30|329.33|326.53|329.27|326.47|329.39|326.59|329.27|326.47|0
1656375160000|2022-06-28 00:12:40|329.33|326.53|329.39|326.59|329.39|326.59|329.33|326.53|0
1656375170000|2022-06-28 00:12:50|329.33|326.53|329.21|326.41|329.33|326.53|329.21|326.41|0
1656375180000|2022-06-28 00:13:00|329.15|326.35|329.27|326.47|329.27|326.47|329.15|326.35|0
1656375190000|2022-06-28 00:13:10|329.21|326.41|329.21|326.41|329.21|326.41|329.21|326.41|0
1656375200000|2022-06-28 00:13:20|329.15|326.35|329.21|326.41|329.21|326.41|329.09|326.29|0
1656375210000|2022-06-28 00:13:30|329.09|326.29|329.21|326.41|329.21|326.41|329.09|326.29|0
1656375220000|2022-06-28 00:13:40|329.33|326.53|329.33|326.53|329.33|326.53|329.33|326.53|0
1656375230000|2022-06-28 00:13:50|329.21|326.41|329.27|326.47|329.27|326.47|329.21|326.41|0
1656375240000|2022-06-28 00:14:00|329.33|326.53|329.33|326.53|329.33|326.53|329.27|326.47|0
1656375250000|2022-06-28 00:14:10|329.27|326.47|329.33|326.53|329.33|326.53|329.27|326.47|0
1656375260000|2022-06-28 00:14:20|329.27|326.47|329.33|326.53|329.33|326.53|329.27|326.47|0
1656375270000|2022-06-28 00:14:30|329.39|326.59|329.21|326.41|329.39|326.59|329.21|326.41|0
1656375290000|2022-06-28 00:14:50|329.27|326.47|329.33|326.53|329.33|326.53|329.27|326.47|0
1656375300000|2022-06-28 00:15:00|329.21|326.41|328.97|326.17|329.21|326.41|328.84|326.04|0
1656375310000|2022-06-28 00:15:10|328.84|326.04|328.84|326.04|328.84|326.04|328.72|325.92|0
1656375320000|2022-06-28 00:15:20|328.72|325.92|328.84|326.04|328.84|326.04|328.72|325.92|0
1656375330000|2022-06-28 00:15:30|328.97|326.17|329.09|326.29|329.21|326.41|328.97|326.17|0
1656375340000|2022-06-28 00:15:40|328.84|326.04|328.84|326.04|328.84|326.04|328.84|326.04|0
1656375350000|2022-06-28 00:15:50|329.03|326.23|328.72|325.92|329.03|326.23|328.72|325.92|0
1656375360000|2022-06-28 00:16:00|328.84|326.04|328.72|325.92|328.84|326.04|328.72|325.92|0
1656375370000|2022-06-28 00:16:10|328.84|326.04|329.09|326.29|329.09|326.29|328.79|325.99|0
1656375380000|2022-06-28 00:16:20|328.84|326.04|328.91|326.11|328.97|326.17|328.84|326.04|0
1656375390000|2022-06-28 00:16:30|329.03|326.23|329.03|326.23|329.03|326.23|329.03|326.23|0
1656375400000|2022-06-28 00:16:40|329.09|326.29|329.09|326.29|329.21|326.41|329.09|326.29|0
1656375410000|2022-06-28 00:16:50|329.21|326.41|329.21|326.41|329.21|326.41|329.21|326.41|0
1656375420000|2022-06-28 00:17:00|329.09|326.29|328.84|326.04|329.21|326.41|328.84|326.04|0
1656375430000|2022-06-28 00:17:10|328.91|326.11|328.84|326.04|328.91|326.11|328.84|326.04|0
1656375440000|2022-06-28 00:17:20|328.72|325.92|328.84|326.04|328.84|326.04|328.72|325.92|0
1656375450000|2022-06-28 00:17:30|328.79|325.99|329.09|326.29|329.09|326.29|328.72|325.92|0
1656375460000|2022-06-28 00:17:40|328.96|326.16|329.03|326.23|329.03|326.23|328.96|326.16|0
1656375470000|2022-06-28 00:17:50|328.96|326.16|328.96|326.16|328.96|326.16|328.96|326.16|0
1656375490000|2022-06-28 00:18:10|329.09|326.29|329.21|326.41|329.21|326.41|329.09|326.29|0
1656375520000|2022-06-28 00:18:40|329.27|326.47|329.27|326.47|329.27|326.47|329.27|326.47|0
1656375530000|2022-06-28 00:18:50|329.21|326.41|329.21|326.41|329.21|326.41|329.21|326.41|0
1656375540000|2022-06-28 00:19:00|329.27|326.47|329.33|326.53|329.33|326.53|329.27|326.47|0
1656375550000|2022-06-28 00:19:10|329.21|326.41|329.15|326.35|329.21|326.41|329.08|326.28|0
1656375560000|2022-06-28 00:19:20|329.08|326.28|328.96|326.16|329.08|326.28|328.84|326.04|0
1656375570000|2022-06-28 00:19:30|329.03|326.23|329.15|326.35|329.15|326.35|329.03|326.23|0
1656375580000|2022-06-28 00:19:40|329.21|326.41|329.21|326.41|329.21|326.41|329.21|326.41|0
1656375590000|2022-06-28 00:19:50|329.33|326.53|329.33|326.53|329.33|326.53|329.33|326.53|0
1656375600000|2022-06-28 00:20:00|329.45|326.65|329.69|326.89|329.69|326.89|329.45|326.65|0
1656375610000|2022-06-28 00:20:10|329.63|326.83|329.57|326.77|329.63|326.83|329.57|326.77|0
1656375620000|2022-06-28 00:20:20|329.45|326.65|329.57|326.77|329.57|326.77|329.45|326.65|0
1656375630000|2022-06-28 00:20:30|329.63|326.83|329.69|326.89|329.69|326.89|329.63|326.83|0
1656375650000|2022-06-28 00:20:50|329.45|326.65|329.57|326.77|329.57|326.77|329.45|326.65|0
1656375660000|2022-06-28 00:21:00|329.63|326.83|329.57|326.77|329.63|326.83|329.45|326.65|0
1656375670000|2022-06-28 00:21:10|329.69|326.89|329.63|326.83|329.69|326.89|329.63|326.83|0
1656375680000|2022-06-28 00:21:20|329.81|327.01|329.81|327.01|329.81|327.01|329.81|327.01|0
1656375690000|2022-06-28 00:21:30|329.75|326.95|329.81|327.01|329.81|327.01|329.75|326.95|0
1656375700000|2022-06-28 00:21:40|329.93|327.13|329.81|327.01|329.93|327.13|329.81|327.01|0
1656375710000|2022-06-28 00:21:50|329.93|327.13|329.93|327.13|329.93|327.13|329.81|327.01|0
1656375720000|2022-06-28 00:22:00|329.87|327.07|329.81|327.01|329.87|327.07|329.81|327.01|0
1656375730000|2022-06-28 00:22:10|329.93|327.13|329.93|327.13|329.93|327.13|329.93|327.13|0
1656375740000|2022-06-28 00:22:20|330.3|327.5|330.3|327.5|330.3|327.5|330.24|327.44|0
1656375750000|2022-06-28 00:22:30|330.36|327.56|330.05|327.25|330.36|327.56|330.05|327.25|0
1656375760000|2022-06-28 00:22:40|329.93|327.13|330.05|327.25|330.05|327.25|329.93|327.13|0
1656375770000|2022-06-28 00:22:50|330.17|327.37|329.81|327.01|330.17|327.37|329.81|327.01|0
1656375790000|2022-06-28 00:23:10|329.87|327.07|329.87|327.07|329.87|327.07|329.87|327.07|0
1656375800000|2022-06-28 00:23:20|329.93|327.13|329.87|327.07|329.93|327.13|329.75|326.95|0
1656375810000|2022-06-28 00:23:30|329.93|327.13|329.87|327.07|329.93|327.13|329.87|327.07|0
1656375820000|2022-06-28 00:23:40|329.93|327.13|329.81|327.01|329.93|327.13|329.81|327.01|0
1656375830000|2022-06-28 00:23:50|329.75|326.95|329.81|327.01|329.81|327.01|329.75|326.95|0
1656375840000|2022-06-28 00:24:00|329.87|327.07|329.99|327.19|330.05|327.25|329.87|327.07|0
1656375850000|2022-06-28 00:24:10|330.05|327.25|330.17|327.37|330.17|327.37|330.05|327.25|0
1656375860000|2022-06-28 00:24:20|329.99|327.19|330.05|327.25|330.17|327.37|329.99|327.19|0
1656375870000|2022-06-28 00:24:30|329.99|327.19|329.93|327.13|330.05|327.25|329.93|327.13|0
1656375880000|2022-06-28 00:24:40|329.87|327.07|329.93|327.13|329.93|327.13|329.87|327.07|0
1656375890000|2022-06-28 00:24:50|330.05|327.25|330.05|327.25|330.05|327.25|330.05|327.25|0
1656375900000|2022-06-28 00:25:00|329.87|327.07|329.99|327.19|329.99|327.19|329.81|327.01|0
1656375910000|2022-06-28 00:25:10|329.93|327.13|330.05|327.25|330.17|327.37|329.93|327.13|0
1656375920000|2022-06-28 00:25:20|329.99|327.19|329.93|327.13|329.99|327.19|329.93|327.13|0
1656375930000|2022-06-28 00:25:30|329.81|327.01|329.87|327.07|329.87|327.07|329.81|327.01|0
1656375940000|2022-06-28 00:25:40|329.81|327.01|329.81|327.01|329.87|327.07|329.81|327.01|0
1656375950000|2022-06-28 00:25:50|329.87|327.07|329.87|327.07|329.87|327.07|329.87|327.07|0
1656375960000|2022-06-28 00:26:00|329.81|327.01|329.81|327.01|329.87|327.07|329.81|327.01|0
1656375980000|2022-06-28 00:26:20|329.93|327.13|329.93|327.13|329.93|327.13|329.93|327.13|0
1656376000000|2022-06-28 00:26:40|330.05|327.25|329.93|327.13|330.05|327.25|329.93|327.13|0
1656376010000|2022-06-28 00:26:50|329.87|327.07|329.81|327.01|329.87|327.07|329.81|327.01|0
1656376020000|2022-06-28 00:27:00|329.87|327.07|329.81|327.01|329.87|327.07|329.81|327.01|0
1656376030000|2022-06-28 00:27:10|329.93|327.13|329.87|327.07|329.93|327.13|329.81|327.01|0
1656376040000|2022-06-28 00:27:20|329.93|327.13|329.81|327.01|329.93|327.13|329.81|327.01|0
1656376050000|2022-06-28 00:27:30|329.93|327.13|330.05|327.25|330.05|327.25|329.93|327.13|0
1656376060000|2022-06-28 00:27:40|329.93|327.13|330.17|327.37|330.17|327.37|329.93|327.13|0
1656376070000|2022-06-28 00:27:50|330.11|327.31|330.11|327.31|330.11|327.31|330.11|327.31|0
1656376080000|2022-06-28 00:28:00|330.05|327.25|329.93|327.13|330.05|327.25|329.93|327.13|0
1656376090000|2022-06-28 00:28:10|329.87|327.07|329.93|327.13|329.93|327.13|329.87|327.07|0
1656376110000|2022-06-28 00:28:30|329.87|327.07|329.81|327.01|329.93|327.13|329.81|327.01|0
1656376120000|2022-06-28 00:28:40|329.93|327.13|329.81|327.01|329.93|327.13|329.81|327.01|0
1656376130000|2022-06-28 00:28:50|329.75|326.95|329.81|327.01|329.81|327.01|329.69|326.89|0
1656376140000|2022-06-28 00:29:00|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1656376150000|2022-06-28 00:29:10|329.81|327.01|329.87|327.07|329.87|327.07|329.81|327.01|0
1656376160000|2022-06-28 00:29:20|329.81|327.01|329.69|326.89|329.81|327.01|329.69|326.89|0
1656376190000|2022-06-28 00:29:50|329.81|327.01|329.81|327.01|329.81|327.01|329.81|327.01|0
1656376200000|2022-06-28 00:30:00|329.87|327.07|329.81|327.01|329.87|327.07|329.81|327.01|0
1656376210000|2022-06-28 00:30:10|329.56|326.76|329.44|326.64|329.56|326.76|329.44|326.64|0
1656376220000|2022-06-28 00:30:20|329.51|326.71|329.56|326.76|329.56|326.76|329.51|326.71|0
1656376230000|2022-06-28 00:30:30|329.69|326.89|329.75|326.95|329.75|326.95|329.69|326.89|0
1656376240000|2022-06-28 00:30:40|329.69|326.89|329.75|326.95|329.75|326.95|329.69|326.89|0
1656376250000|2022-06-28 00:30:50|329.56|326.76|329.56|326.76|329.63|326.83|329.56|326.76|0
1656376260000|2022-06-28 00:31:00|329.44|326.64|329.75|326.95|329.81|327.01|329.44|326.64|0
1656376270000|2022-06-28 00:31:10|329.69|326.89|329.63|326.83|329.69|326.89|329.56|326.76|0
1656376280000|2022-06-28 00:31:20|329.75|326.95|329.81|327.01|329.81|327.01|329.75|326.95|0
1656376290000|2022-06-28 00:31:30|329.93|327.13|329.81|327.01|329.93|327.13|329.81|327.01|0
1656376300000|2022-06-28 00:31:40|329.87|327.07|329.81|327.01|329.87|327.07|329.81|327.01|0
1656376310000|2022-06-28 00:31:50|329.75|326.95|329.69|326.89|329.75|326.95|329.69|326.89|0
1656376320000|2022-06-28 00:32:00|329.81|327.01|329.69|326.89|329.81|327.01|329.69|326.89|0
1656376330000|2022-06-28 00:32:10|329.75|326.95|329.75|326.95|329.81|327.01|329.75|326.95|0
1656376340000|2022-06-28 00:32:20|329.81|327.01|329.69|326.89|329.81|327.01|329.69|326.89|0
1656376350000|2022-06-28 00:32:30|329.93|327.13|329.81|327.01|329.93|327.13|329.81|327.01|0
1656376370000|2022-06-28 00:32:50|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1656376380000|2022-06-28 00:33:00|329.68|326.88|329.68|326.88|329.68|326.88|329.68|326.88|0
1656376390000|2022-06-28 00:33:10|329.44|326.64|329.44|326.64|329.44|326.64|329.44|326.64|0
1656376450000|2022-06-28 00:34:10|329.56|326.76|329.56|326.76|329.56|326.76|329.44|326.64|0
1656376470000|2022-06-28 00:34:30|329.44|326.64|329.44|326.64|329.44|326.64|329.44|326.64|0
1656376490000|2022-06-28 00:34:50|329.56|326.76|329.44|326.64|329.56|326.76|329.44|326.64|0
1656376530000|2022-06-28 00:35:30|329.56|326.76|329.44|326.64|329.56|326.76|329.44|326.64|0
1656376540000|2022-06-28 00:35:40|329.56|326.76|329.5|326.7|329.56|326.76|329.5|326.7|0
1656376550000|2022-06-28 00:35:50|329.44|326.64|329.56|326.76|329.56|326.76|329.44|326.64|0
1656376560000|2022-06-28 00:36:00|329.63|326.83|329.8|327|329.8|327|329.63|326.83|0
1656376580000|2022-06-28 00:36:20|329.68|326.88|329.68|326.88|329.68|326.88|329.68|326.88|0
1656376590000|2022-06-28 00:36:30|329.75|326.95|329.8|327|329.8|327|329.75|326.95|0
1656376610000|2022-06-28 00:36:50|329.93|327.13|329.68|326.88|329.93|327.13|329.68|326.88|0
1656376620000|2022-06-28 00:37:00|329.8|327|329.93|327.13|329.93|327.13|329.8|327|0
1656376630000|2022-06-28 00:37:10|330.05|327.25|330.05|327.25|330.05|327.25|330.05|327.25|0
1656376640000|2022-06-28 00:37:20|329.93|327.13|329.93|327.13|329.93|327.13|329.93|327.13|0
1656376650000|2022-06-28 00:37:30|329.8|327|329.8|327|329.8|327|329.68|326.88|0
1656376670000|2022-06-28 00:37:50|329.68|326.88|329.8|327|329.8|327|329.68|326.88|0
1656376680000|2022-06-28 00:38:00|329.93|327.13|329.8|327|329.93|327.13|329.8|327|0
1656376710000|2022-06-28 00:38:30|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1656376720000|2022-06-28 00:38:40|329.68|326.88|329.68|326.88|329.68|326.88|329.68|326.88|0
1656376730000|2022-06-28 00:38:50|329.8|327|329.8|327|329.8|327|329.8|327|0
1656376740000|2022-06-28 00:39:00|329.75|326.95|329.8|327|329.8|327|329.75|326.95|0
1656376750000|2022-06-28 00:39:10|329.68|326.88|329.8|327|329.8|327|329.68|326.88|0
1656376760000|2022-06-28 00:39:20|329.87|327.07|330.05|327.25|330.05|327.25|329.87|327.07|0
1656376770000|2022-06-28 00:39:30|329.87|327.07|329.87|327.07|329.92|327.12|329.87|327.07|0
1656376780000|2022-06-28 00:39:40|329.92|327.12|329.92|327.12|329.92|327.12|329.92|327.12|0
1656376790000|2022-06-28 00:39:50|329.8|327|329.92|327.12|329.92|327.12|329.8|327|0
1656376800000|2022-06-28 00:40:00|329.87|327.07|329.87|327.07|329.87|327.07|329.87|327.07|0
1656376810000|2022-06-28 00:40:10|329.92|327.12|330.05|327.25|330.05|327.25|329.92|327.12|0
1656376820000|2022-06-28 00:40:20|329.92|327.12|329.92|327.12|329.92|327.12|329.8|327|0
1656376830000|2022-06-28 00:40:30|329.87|327.07|329.87|327.07|329.87|327.07|329.87|327.07|0
1656376840000|2022-06-28 00:40:40|329.92|327.12|329.92|327.12|329.92|327.12|329.92|327.12|0
1656376850000|2022-06-28 00:40:50|330.05|327.25|329.92|327.12|330.05|327.25|329.92|327.12|0
1656376860000|2022-06-28 00:41:00|330.05|327.25|329.92|327.12|330.05|327.25|329.92|327.12|0
1656376870000|2022-06-28 00:41:10|329.87|327.07|329.92|327.12|329.92|327.12|329.87|327.07|0
1656376880000|2022-06-28 00:41:20|329.8|327|329.8|327|329.8|327|329.74|326.94|0
1656376890000|2022-06-28 00:41:30|329.68|326.88|329.68|326.88|329.68|326.88|329.68|326.88|0
1656376910000|2022-06-28 00:41:50|329.74|326.94|329.8|327|329.8|327|329.68|326.88|0
1656376920000|2022-06-28 00:42:00|329.68|326.88|329.68|326.88|329.68|326.88|329.68|326.88|0
1656376940000|2022-06-28 00:42:20|329.56|326.76|329.56|326.76|329.56|326.76|329.56|326.76|0
1656376950000|2022-06-28 00:42:30|329.62|326.82|329.68|326.88|329.68|326.88|329.62|326.82|0
1656376960000|2022-06-28 00:42:40|329.62|326.82|329.68|326.88|329.68|326.88|329.62|326.82|0
1656376970000|2022-06-28 00:42:50|329.8|327|329.8|327|329.8|327|329.8|327|0
1656376980000|2022-06-28 00:43:00|329.68|326.88|329.68|326.88|329.68|326.88|329.68|326.88|0
1656376990000|2022-06-28 00:43:10|329.8|327|329.8|327|329.8|327|329.8|327|0
1656377030000|2022-06-28 00:43:50|329.92|327.12|329.8|327|329.92|327.12|329.8|327|0
1656377040000|2022-06-28 00:44:00|329.86|327.06|329.8|327|329.86|327.06|329.68|326.88|0
1656377050000|2022-06-28 00:44:10|329.74|326.94|329.8|327|329.8|327|329.74|326.94|0
1656377060000|2022-06-28 00:44:20|329.74|326.94|329.62|326.82|329.74|326.94|329.62|326.82|0
1656377070000|2022-06-28 00:44:30|329.56|326.76|329.68|326.88|329.68|326.88|329.56|326.76|0
1656377090000|2022-06-28 00:44:50|329.8|327|329.8|327|329.8|327|329.8|327|0
1656377100000|2022-06-28 00:45:00|329.86|327.06|330.04|327.24|330.04|327.24|329.8|327|0
1656377110000|2022-06-28 00:45:10|329.99|327.19|329.92|327.12|329.99|327.19|329.86|327.06|0
1656377130000|2022-06-28 00:45:30|329.86|327.06|329.92|327.12|329.92|327.12|329.86|327.06|0
1656377140000|2022-06-28 00:45:40|329.99|327.19|329.99|327.19|329.99|327.19|329.99|327.19|0
1656377150000|2022-06-28 00:45:50|330.04|327.24|330.11|327.31|330.16|327.36|330.04|327.24|0
1656377160000|2022-06-28 00:46:00|330.04|327.24|330.16|327.36|330.16|327.36|330.04|327.24|0
1656377170000|2022-06-28 00:46:10|330.04|327.24|329.99|327.19|330.04|327.24|329.99|327.19|0
1656377180000|2022-06-28 00:46:20|330.04|327.24|330.04|327.24|330.11|327.31|330.04|327.24|0
1656377190000|2022-06-28 00:46:30|330.16|327.36|330.29|327.49|330.29|327.49|330.16|327.36|0
1656377200000|2022-06-28 00:46:40|330.16|327.36|330.29|327.49|330.29|327.49|330.16|327.36|0
1656377210000|2022-06-28 00:46:50|330.23|327.43|330.29|327.49|330.29|327.49|330.23|327.43|0
1656377220000|2022-06-28 00:47:00|330.65|327.85|330.65|327.85|330.65|327.85|330.65|327.85|0
1656377230000|2022-06-28 00:47:10|330.77|327.97|330.65|327.85|330.77|327.97|330.65|327.85|0
1656377240000|2022-06-28 00:47:20|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1656377250000|2022-06-28 00:47:30|330.59|327.79|330.65|327.85|330.65|327.85|330.59|327.79|0
1656377260000|2022-06-28 00:47:40|330.53|327.73|330.41|327.61|330.53|327.73|330.29|327.49|0
1656377270000|2022-06-28 00:47:50|330.47|327.67|330.65|327.85|330.65|327.85|330.47|327.67|0
1656377280000|2022-06-28 00:48:00|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1656377290000|2022-06-28 00:48:10|330.65|327.85|330.53|327.73|330.65|327.85|330.53|327.73|0
1656377300000|2022-06-28 00:48:20|330.65|327.85|330.77|327.97|330.77|327.97|330.65|327.85|0
1656377310000|2022-06-28 00:48:30|330.71|327.91|330.77|327.97|330.77|327.97|330.71|327.91|0
1656377340000|2022-06-28 00:49:00|330.59|327.79|330.71|327.91|330.71|327.91|330.59|327.79|0
1656377350000|2022-06-28 00:49:10|330.77|327.97|330.65|327.85|330.77|327.97|330.59|327.79|0
1656377360000|2022-06-28 00:49:20|330.53|327.73|330.65|327.85|330.71|327.91|330.53|327.73|0
1656377370000|2022-06-28 00:49:30|330.77|327.97|330.77|327.97|330.89|328.09|330.77|327.97|0
1656377380000|2022-06-28 00:49:40|330.65|327.85|330.53|327.73|330.65|327.85|330.53|327.73|0
1656377390000|2022-06-28 00:49:50|330.47|327.67|330.53|327.73|330.53|327.73|330.47|327.67|0
1656377400000|2022-06-28 00:50:00|330.41|327.61|330.53|327.73|330.53|327.73|330.41|327.61|0
1656377410000|2022-06-28 00:50:10|330.65|327.85|330.53|327.73|330.65|327.85|330.53|327.73|0
1656377420000|2022-06-28 00:50:20|330.47|327.67|330.53|327.73|330.53|327.73|330.47|327.67|0
1656377430000|2022-06-28 00:50:30|330.41|327.61|330.71|327.91|330.71|327.91|330.41|327.61|0
1656377440000|2022-06-28 00:50:40|330.77|327.97|330.77|327.97|330.77|327.97|330.59|327.79|0
1656377460000|2022-06-28 00:51:00|330.71|327.91|330.71|327.91|330.71|327.91|330.71|327.91|0
1656377470000|2022-06-28 00:51:10|330.77|327.97|330.71|327.91|330.77|327.97|330.71|327.91|0
1656377480000|2022-06-28 00:51:20|330.65|327.85|330.65|327.85|330.65|327.85|330.65|327.85|0
1656377490000|2022-06-28 00:51:30|330.77|327.97|330.65|327.85|330.77|327.97|330.65|327.85|0
1656377510000|2022-06-28 00:51:50|330.77|327.97|330.65|327.85|330.77|327.97|330.65|327.85|0
1656377520000|2022-06-28 00:52:00|330.59|327.79|330.65|327.85|330.65|327.85|330.59|327.79|0
1656377550000|2022-06-28 00:52:30|330.77|327.97|330.77|327.97|330.77|327.97|330.77|327.97|0
1656377560000|2022-06-28 00:52:40|330.71|327.91|330.65|327.85|330.71|327.91|330.65|327.85|0
1656377570000|2022-06-28 00:52:50|330.77|327.97|330.77|327.97|330.77|327.97|330.77|327.97|0
1656377580000|2022-06-28 00:53:00|330.89|328.09|331.01|328.21|331.01|328.21|330.89|328.09|0
1656377590000|2022-06-28 00:53:10|331.86|329.06|331.8|329|331.93|329.13|331.8|329|0
1656377600000|2022-06-28 00:53:20|331.99|329.19|331.99|329.19|332.05|329.25|331.99|329.19|0
1656377610000|2022-06-28 00:53:30|331.93|329.13|331.93|329.13|331.93|329.13|331.86|329.06|0
1656377620000|2022-06-28 00:53:40|331.62|328.82|331.56|328.76|331.62|328.82|331.56|328.76|0
1656377630000|2022-06-28 00:53:50|331.5|328.7|331.62|328.82|331.62|328.82|331.38|328.58|0
1656377640000|2022-06-28 00:54:00|331.5|328.7|331.5|328.7|331.56|328.76|331.5|328.7|0
1656377650000|2022-06-28 00:54:10|331.25|328.45|331.25|328.45|331.38|328.58|331.25|328.45|0
1656377660000|2022-06-28 00:54:20|331.13|328.33|331.25|328.45|331.25|328.45|331.13|328.33|0
1656377670000|2022-06-28 00:54:30|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1656377680000|2022-06-28 00:54:40|331.38|328.58|331.25|328.45|331.38|328.58|331.25|328.45|0
1656377690000|2022-06-28 00:54:50|331.32|328.52|331.38|328.58|331.38|328.58|331.32|328.52|0
1656377700000|2022-06-28 00:55:00|331.44|328.64|331.44|328.64|331.5|328.7|331.44|328.64|0
1656377710000|2022-06-28 00:55:10|331.38|328.58|331.5|328.7|331.5|328.7|331.38|328.58|0
1656377720000|2022-06-28 00:55:20|331.32|328.52|331.38|328.58|331.38|328.58|331.32|328.52|0
1656377730000|2022-06-28 00:55:30|331.32|328.52|331.25|328.45|331.32|328.52|331.25|328.45|0
1656377750000|2022-06-28 00:55:50|331.2|328.4|331.25|328.45|331.25|328.45|331.2|328.4|0
1656377760000|2022-06-28 00:56:00|331.38|328.58|331.25|328.45|331.44|328.64|331.25|328.45|0
1656377770000|2022-06-28 00:56:10|331.32|328.52|331.38|328.58|331.38|328.58|331.32|328.52|0
1656377780000|2022-06-28 00:56:20|331.32|328.52|331.32|328.52|331.32|328.52|331.32|328.52|0
1656377790000|2022-06-28 00:56:30|331.25|328.45|331.25|328.45|331.25|328.45|331.25|328.45|0
1656377800000|2022-06-28 00:56:40|331.32|328.52|331.38|328.58|331.38|328.58|331.32|328.52|0
1656377810000|2022-06-28 00:56:50|331.32|328.52|331.25|328.45|331.32|328.52|331.25|328.45|0
1656377820000|2022-06-28 00:57:00|331.13|328.33|330.89|328.09|331.13|328.33|330.89|328.09|0
1656377830000|2022-06-28 00:57:10|331.01|328.21|331.01|328.21|331.01|328.21|331.01|328.21|0
1656377840000|2022-06-28 00:57:20|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1656377850000|2022-06-28 00:57:30|331.01|328.21|331.01|328.21|331.07|328.27|331.01|328.21|0
1656377860000|2022-06-28 00:57:40|331.07|328.27|331.01|328.21|331.07|328.27|331.01|328.21|0
1656377870000|2022-06-28 00:57:50|331.07|328.27|331.01|328.21|331.07|328.27|331.01|328.21|0
1656377880000|2022-06-28 00:58:00|331.07|328.27|331.01|328.21|331.07|328.27|331.01|328.21|0
1656377900000|2022-06-28 00:58:20|330.95|328.15|330.95|328.15|330.95|328.15|330.95|328.15|0
1656377910000|2022-06-28 00:58:30|330.77|327.97|330.89|328.09|330.89|328.09|330.77|327.97|0
1656377920000|2022-06-28 00:58:40|330.77|327.97|330.77|327.97|330.77|327.97|330.77|327.97|0
1656377940000|2022-06-28 00:59:00|331.01|328.21|330.89|328.09|331.01|328.21|330.89|328.09|0
1656377960000|2022-06-28 00:59:20|330.95|328.15|330.77|327.97|331.01|328.21|330.77|327.97|0
1656377980000|2022-06-28 00:59:40|330.64|327.84|330.64|327.84|330.64|327.84|330.64|327.84|0
1656378000000|2022-06-28 01:00:00|330.77|327.97|330.64|327.84|330.77|327.97|330.64|327.84|0
1656378010000|2022-06-28 01:00:10|330.89|328.09|330.71|327.91|330.89|328.09|330.71|327.91|0
1656378020000|2022-06-28 01:00:20|330.64|327.84|330.64|327.84|330.64|327.84|330.64|327.84|0
1656378030000|2022-06-28 01:00:30|330.4|327.6|330.4|327.6|330.4|327.6|330.4|327.6|0
1656378040000|2022-06-28 01:00:40|330.46|327.66|330.52|327.72|330.52|327.72|330.46|327.66|0
1656378050000|2022-06-28 01:00:50|330.46|327.66|330.52|327.72|330.52|327.72|330.4|327.6|0
1656378060000|2022-06-28 01:01:00|330.64|327.84|330.4|327.6|330.64|327.84|330.4|327.6|0
1656378070000|2022-06-28 01:01:10|330.52|327.72|330.4|327.6|330.52|327.72|330.4|327.6|0
1656378080000|2022-06-28 01:01:20|330.52|327.72|330.59|327.79|330.64|327.84|330.52|327.72|0
1656378090000|2022-06-28 01:01:30|330.52|327.72|330.59|327.79|330.59|327.79|330.52|327.72|0
1656378100000|2022-06-28 01:01:40|330.64|327.84|330.64|327.84|330.64|327.84|330.64|327.84|0
1656378110000|2022-06-28 01:01:50|330.89|328.09|330.89|328.09|330.89|328.09|330.89|328.09|0
1656378120000|2022-06-28 01:02:00|330.77|327.97|330.77|327.97|330.77|327.97|330.77|327.97|0
1656378130000|2022-06-28 01:02:10|330.71|327.91|330.64|327.84|330.71|327.91|330.64|327.84|0
1656378140000|2022-06-28 01:02:20|330.52|327.72|330.64|327.84|330.64|327.84|330.52|327.72|0
1656378150000|2022-06-28 01:02:30|330.59|327.79|330.59|327.79|330.64|327.84|330.59|327.79|0
1656378160000|2022-06-28 01:02:40|330.64|327.84|330.59|327.79|330.64|327.84|330.59|327.79|0
1656378170000|2022-06-28 01:02:50|330.46|327.66|330.52|327.72|330.52|327.72|330.46|327.66|0
1656378180000|2022-06-28 01:03:00|330.64|327.84|330.76|327.96|330.76|327.96|330.64|327.84|0
1656378190000|2022-06-28 01:03:10|330.71|327.91|330.76|327.96|330.76|327.96|330.71|327.91|0
1656378210000|2022-06-28 01:03:30|330.64|327.84|330.64|327.84|330.64|327.84|330.64|327.84|0
1656378220000|2022-06-28 01:03:40|330.52|327.72|330.4|327.6|330.52|327.72|330.4|327.6|0
1656378240000|2022-06-28 01:04:00|330.46|327.66|330.4|327.6|330.46|327.66|330.4|327.6|0
1656378270000|2022-06-28 01:04:30|330.52|327.72|330.52|327.72|330.52|327.72|330.52|327.72|0
1656378280000|2022-06-28 01:04:40|330.4|327.6|330.4|327.6|330.4|327.6|330.4|327.6|0
1656378290000|2022-06-28 01:04:50|330.46|327.66|330.52|327.72|330.52|327.72|330.46|327.66|0
1656378300000|2022-06-28 01:05:00|330.4|327.6|330.28|327.48|330.4|327.6|330.28|327.48|0
1656378310000|2022-06-28 01:05:10|330.4|327.6|330.4|327.6|330.52|327.72|330.4|327.6|0
1656378330000|2022-06-28 01:05:30|330.34|327.54|330.28|327.48|330.34|327.54|330.28|327.48|0
1656378340000|2022-06-28 01:05:40|330.4|327.6|330.46|327.66|330.46|327.66|330.4|327.6|0
1656378350000|2022-06-28 01:05:50|330.4|327.6|330.64|327.84|330.64|327.84|330.4|327.6|0
1656378360000|2022-06-28 01:06:00|330.58|327.78|330.58|327.78|330.64|327.84|330.58|327.78|0
1656378370000|2022-06-28 01:06:10|330.64|327.84|330.71|327.91|330.71|327.91|330.64|327.84|0
1656378380000|2022-06-28 01:06:20|330.88|328.08|330.88|328.08|330.88|328.08|330.88|328.08|0
1656378390000|2022-06-28 01:06:30|330.83|328.03|330.64|327.84|330.83|328.03|330.64|327.84|0
1656378400000|2022-06-28 01:06:40|330.58|327.78|330.58|327.78|330.71|327.91|330.58|327.78|0
1656378410000|2022-06-28 01:06:50|330.52|327.72|330.64|327.84|330.64|327.84|330.52|327.72|0
1656378420000|2022-06-28 01:07:00|330.58|327.78|330.64|327.84|330.64|327.84|330.52|327.72|0
1656378440000|2022-06-28 01:07:20|330.7|327.9|330.76|327.96|330.76|327.96|330.7|327.9|0
1656378450000|2022-06-28 01:07:30|330.64|327.84|330.7|327.9|330.7|327.9|330.64|327.84|0
1656378460000|2022-06-28 01:07:40|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1656378470000|2022-06-28 01:07:50|330.88|328.08|330.76|327.96|330.88|328.08|330.76|327.96|0
1656378480000|2022-06-28 01:08:00|330.83|328.03|330.83|328.03|330.88|328.08|330.83|328.03|0
1656378490000|2022-06-28 01:08:10|330.76|327.96|330.76|327.96|330.83|328.03|330.76|327.96|0
1656378530000|2022-06-28 01:08:50|330.83|328.03|330.83|328.03|330.83|328.03|330.83|328.03|0
1656378540000|2022-06-28 01:09:00|330.76|327.96|330.64|327.84|330.95|328.15|330.64|327.84|0
1656378550000|2022-06-28 01:09:10|330.46|327.66|330.46|327.66|330.46|327.66|330.46|327.66|0
1656378560000|2022-06-28 01:09:20|330.4|327.6|330.58|327.78|330.58|327.78|330.4|327.6|0
1656378570000|2022-06-28 01:09:30|330.64|327.84|330.58|327.78|330.64|327.84|330.58|327.78|0
1656378580000|2022-06-28 01:09:40|330.52|327.72|330.64|327.84|330.64|327.84|330.52|327.72|0
1656378590000|2022-06-28 01:09:50|330.52|327.72|330.58|327.78|330.58|327.78|330.52|327.72|0
1656378600000|2022-06-28 01:10:00|330.52|327.72|330.52|327.72|330.52|327.72|330.46|327.66|0
1656378610000|2022-06-28 01:10:10|330.58|327.78|330.52|327.72|330.58|327.78|330.52|327.72|0
1656378620000|2022-06-28 01:10:20|330.58|327.78|330.64|327.84|330.64|327.84|330.58|327.78|0
1656378640000|2022-06-28 01:10:40|330.7|327.9|330.64|327.84|330.7|327.9|330.64|327.84|0
1656378650000|2022-06-28 01:10:50|330.7|327.9|330.76|327.96|330.76|327.96|330.7|327.9|0
1656378660000|2022-06-28 01:11:00|330.82|328.02|330.76|327.96|330.82|328.02|330.76|327.96|0
1656378670000|2022-06-28 01:11:10|330.64|327.84|330.64|327.84|330.7|327.9|330.64|327.84|0
1656378680000|2022-06-28 01:11:20|330.58|327.78|330.58|327.78|330.58|327.78|330.58|327.78|0
1656378690000|2022-06-28 01:11:30|330.52|327.72|330.52|327.72|330.58|327.78|330.52|327.72|0
1656378700000|2022-06-28 01:11:40|330.64|327.84|330.64|327.84|330.64|327.84|330.64|327.84|0
1656378730000|2022-06-28 01:12:10|330.76|327.96|330.58|327.78|330.76|327.96|330.58|327.78|0
1656378740000|2022-06-28 01:12:20|330.64|327.84|330.64|327.84|330.64|327.84|330.64|327.84|0
1656378760000|2022-06-28 01:12:40|330.52|327.72|330.4|327.6|330.52|327.72|330.4|327.6|0
1656378770000|2022-06-28 01:12:50|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1656378780000|2022-06-28 01:13:00|330.15|327.35|330.03|327.23|330.15|327.35|330.03|327.23|0
1656378790000|2022-06-28 01:13:10|329.91|327.11|329.91|327.11|329.91|327.11|329.91|327.11|0
1656378810000|2022-06-28 01:13:30|329.79|326.99|329.79|326.99|329.79|326.99|329.79|326.99|0
1656378820000|2022-06-28 01:13:40|329.85|327.05|329.79|326.99|329.85|327.05|329.79|326.99|0
1656378830000|2022-06-28 01:13:50|329.91|327.11|329.91|327.11|329.91|327.11|329.91|327.11|0
1656378840000|2022-06-28 01:14:00|329.85|327.05|329.91|327.11|329.91|327.11|329.79|326.99|0
1656378850000|2022-06-28 01:14:10|329.79|326.99|329.79|326.99|329.79|326.99|329.79|326.99|0
1656378890000|2022-06-28 01:14:50|329.91|327.11|329.91|327.11|329.91|327.11|329.91|327.11|0
1656378900000|2022-06-28 01:15:00|329.79|326.99|329.79|326.99|329.91|327.11|329.79|326.99|0
1656378910000|2022-06-28 01:15:10|329.91|327.11|329.91|327.11|330.03|327.23|329.91|327.11|0
1656378920000|2022-06-28 01:15:20|330.03|327.23|330.03|327.23|330.15|327.35|330.03|327.23|0
1656378930000|2022-06-28 01:15:30|330.27|327.47|330.27|327.47|330.4|327.6|330.27|327.47|0
1656378940000|2022-06-28 01:15:40|330.22|327.42|330.27|327.47|330.27|327.47|330.22|327.42|0
1656378950000|2022-06-28 01:15:50|330.22|327.42|329.91|327.11|330.22|327.42|329.91|327.11|0
1656378960000|2022-06-28 01:16:00|329.97|327.17|330.03|327.23|330.03|327.23|329.97|327.17|0
1656378970000|2022-06-28 01:16:10|329.97|327.17|329.97|327.17|329.97|327.17|329.97|327.17|0
1656378980000|2022-06-28 01:16:20|329.91|327.11|329.79|326.99|329.91|327.11|329.79|326.99|0
1656378990000|2022-06-28 01:16:30|329.91|327.11|329.91|327.11|329.97|327.17|329.91|327.11|0
1656379000000|2022-06-28 01:16:40|330.03|327.23|330.03|327.23|330.15|327.35|330.03|327.23|0
1656379010000|2022-06-28 01:16:50|330.15|327.35|330.15|327.35|330.15|327.35|330.09|327.29|0
1656379020000|2022-06-28 01:17:00|330.09|327.29|330.03|327.23|330.09|327.29|330.03|327.23|0
1656379030000|2022-06-28 01:17:10|329.97|327.17|330.09|327.29|330.09|327.29|329.97|327.17|0
1656379040000|2022-06-28 01:17:20|330.03|327.23|329.97|327.17|330.03|327.23|329.97|327.17|0
1656379050000|2022-06-28 01:17:30|329.79|326.99|329.79|326.99|329.79|326.99|329.79|326.99|0
1656379080000|2022-06-28 01:18:00|329.85|327.05|329.91|327.11|329.91|327.11|329.85|327.05|0
1656379090000|2022-06-28 01:18:10|329.97|327.17|329.79|326.99|329.97|327.17|329.79|326.99|0
1656379120000|2022-06-28 01:18:40|329.85|327.05|329.79|326.99|329.85|327.05|329.79|326.99|0
1656379170000|2022-06-28 01:19:30|329.73|326.93|329.73|326.93|329.73|326.93|329.73|326.93|0
1656379180000|2022-06-28 01:19:40|329.67|326.87|329.67|326.87|329.67|326.87|329.67|326.87|0
1656379200000|2022-06-28 01:20:00|329.79|326.99|329.67|326.87|329.79|326.99|329.67|326.87|0
1656379210000|2022-06-28 01:20:10|329.73|326.93|329.85|327.05|329.85|327.05|329.73|326.93|0
1656379220000|2022-06-28 01:20:20|329.91|327.11|329.91|327.11|329.91|327.11|329.91|327.11|0
1656379230000|2022-06-28 01:20:30|330.03|327.23|330.09|327.29|330.09|327.29|330.03|327.23|0
1656379240000|2022-06-28 01:20:40|330.03|327.23|330.03|327.23|330.03|327.23|330.03|327.23|0
1656379250000|2022-06-28 01:20:50|330.15|327.35|330.15|327.35|330.15|327.35|330.15|327.35|0
1656379260000|2022-06-28 01:21:00|330.27|327.47|330.09|327.29|330.39|327.59|330.09|327.29|0
1656379270000|2022-06-28 01:21:10|330.15|327.35|330.27|327.47|330.27|327.47|330.15|327.35|0
1656379280000|2022-06-28 01:21:20|330.21|327.41|330.21|327.41|330.21|327.41|330.21|327.41|0
1656379290000|2022-06-28 01:21:30|330.27|327.47|330.15|327.35|330.27|327.47|330.09|327.29|0
1656379300000|2022-06-28 01:21:40|330.03|327.23|329.91|327.11|330.03|327.23|329.91|327.11|0
1656379310000|2022-06-28 01:21:50|329.97|327.17|329.91|327.11|329.97|327.17|329.91|327.11|0
1656379330000|2022-06-28 01:22:10|329.67|326.87|329.67|326.87|329.67|326.87|329.67|326.87|0
1656379340000|2022-06-28 01:22:20|329.79|326.99|329.79|326.99|329.91|327.11|329.79|326.99|0
1656379350000|2022-06-28 01:22:30|329.85|327.05|329.91|327.11|329.91|327.11|329.79|326.99|0
1656379360000|2022-06-28 01:22:40|329.79|326.99|329.79|326.99|329.79|326.99|329.79|326.99|0
1656379370000|2022-06-28 01:22:50|329.91|327.11|329.91|327.11|329.91|327.11|329.91|327.11|0
1656379390000|2022-06-28 01:23:10|330.27|327.47|330.15|327.35|330.27|327.47|330.15|327.35|0
1656379400000|2022-06-28 01:23:20|330.21|327.41|330.27|327.47|330.27|327.47|330.21|327.41|0
1656379410000|2022-06-28 01:23:30|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1656379430000|2022-06-28 01:23:50|330.46|327.66|330.39|327.59|330.46|327.66|330.39|327.59|0
1656379440000|2022-06-28 01:24:00|330.63|327.83|330.63|327.83|330.63|327.83|330.63|327.83|0
1656379450000|2022-06-28 01:24:10|330.76|327.96|330.7|327.9|330.76|327.96|330.7|327.9|0
1656379460000|2022-06-28 01:24:20|330.76|327.96|330.63|327.83|330.76|327.96|330.63|327.83|0
1656379470000|2022-06-28 01:24:30|330.58|327.78|330.7|327.9|330.7|327.9|330.51|327.71|0
1656379480000|2022-06-28 01:24:40|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1656379490000|2022-06-28 01:24:50|331|328.2|331|328.2|331|328.2|331|328.2|0
1656379500000|2022-06-28 01:25:00|330.94|328.14|331.12|328.32|331.12|328.32|330.94|328.14|0
1656379510000|2022-06-28 01:25:10|331.06|328.26|330.94|328.14|331.12|328.32|330.88|328.08|0
1656379520000|2022-06-28 01:25:20|330.88|328.08|330.94|328.14|330.94|328.14|330.88|328.08|0
1656379530000|2022-06-28 01:25:30|331|328.2|331|328.2|331|328.2|331|328.2|0
1656379540000|2022-06-28 01:25:40|330.94|328.14|331|328.2|331|328.2|330.88|328.08|0
1656379550000|2022-06-28 01:25:50|330.94|328.14|330.94|328.14|330.94|328.14|330.94|328.14|0
1656379560000|2022-06-28 01:26:00|331|328.2|331|328.2|331|328.2|331|328.2|0
1656379570000|2022-06-28 01:26:10|330.88|328.08|330.94|328.14|330.94|328.14|330.88|328.08|0
1656379580000|2022-06-28 01:26:20|331|328.2|330.88|328.08|331|328.2|330.88|328.08|0
1656379620000|2022-06-28 01:27:00|330.94|328.14|331|328.2|331|328.2|330.94|328.14|0
1656379630000|2022-06-28 01:27:10|330.94|328.14|330.94|328.14|331|328.2|330.94|328.14|0
1656379640000|2022-06-28 01:27:20|330.88|328.08|330.76|327.96|330.88|328.08|330.63|327.83|0
1656379650000|2022-06-28 01:27:30|330.75|327.95|330.94|328.14|330.94|328.14|330.75|327.95|0
1656379660000|2022-06-28 01:27:40|331|328.2|331.12|328.32|331.12|328.32|331|328.2|0
1656379680000|2022-06-28 01:28:00|331.18|328.38|331.36|328.56|331.36|328.56|331.18|328.38|0
1656379690000|2022-06-28 01:28:10|331.48|328.68|331.61|328.81|331.61|328.81|331.48|328.68|0
1656379700000|2022-06-28 01:28:20|331.73|328.93|331.85|329.05|331.85|329.05|331.73|328.93|0
1656379710000|2022-06-28 01:28:30|331.97|329.17|331.97|329.17|331.97|329.17|331.85|329.05|0
1656379720000|2022-06-28 01:28:40|332.46|329.66|332.7|329.9|332.7|329.9|332.46|329.66|0
1656379730000|2022-06-28 01:28:50|332.82|330.02|333.01|330.21|333.01|330.21|332.82|330.02|0
1656379740000|2022-06-28 01:29:00|333.07|330.27|332.95|330.15|333.07|330.27|332.82|330.02|0
1656379750000|2022-06-28 01:29:10|333.01|330.21|332.7|329.9|333.01|330.21|332.7|329.9|0
1656379760000|2022-06-28 01:29:20|332.58|329.78|332.58|329.78|332.7|329.9|332.58|329.78|0
1656379770000|2022-06-28 01:29:30|332.7|329.9|332.7|329.9|332.7|329.9|332.7|329.9|0
1656379780000|2022-06-28 01:29:40|332.64|329.84|332.64|329.84|332.7|329.9|332.64|329.84|0
1656379790000|2022-06-28 01:29:50|332.58|329.78|332.58|329.78|332.7|329.9|332.58|329.78|0
1656379800000|2022-06-28 01:30:00|332.46|329.66|333.07|330.27|333.07|330.27|332.46|329.66|0
1656379810000|2022-06-28 01:30:10|333.13|330.33|333.31|330.51|333.31|330.51|333.07|330.27|0
1656379820000|2022-06-28 01:30:20|333.25|330.45|333.07|330.27|333.25|330.45|333.07|330.27|0
1656379830000|2022-06-28 01:30:30|333.19|330.39|333.19|330.39|333.19|330.39|333.07|330.27|0
1656379840000|2022-06-28 01:30:40|333.13|330.33|333.31|330.51|333.31|330.51|333.13|330.33|0
1656379850000|2022-06-28 01:30:50|333.38|330.58|333.43|330.63|333.43|330.63|333.31|330.51|0
1656379860000|2022-06-28 01:31:00|332.95|330.15|332.82|330.02|332.95|330.15|332.82|330.02|0
1656379870000|2022-06-28 01:31:10|332.95|330.15|332.95|330.15|333.07|330.27|332.95|330.15|0
1656379880000|2022-06-28 01:31:20|332.82|330.02|332.64|329.84|332.82|330.02|332.64|329.84|0
1656379890000|2022-06-28 01:31:30|332.58|329.78|332.52|329.72|332.58|329.78|332.46|329.66|0
1656379900000|2022-06-28 01:31:40|332.34|329.54|332.09|329.29|332.34|329.54|332.09|329.29|0
1656379910000|2022-06-28 01:31:50|331.91|329.11|331.91|329.11|331.91|329.11|331.73|328.93|0
1656379920000|2022-06-28 01:32:00|331.97|329.17|331.73|328.93|331.97|329.17|331.73|328.93|0
1656379930000|2022-06-28 01:32:10|331.85|329.05|331.85|329.05|331.91|329.11|331.85|329.05|0
1656379940000|2022-06-28 01:32:20|332.03|329.23|331.97|329.17|332.09|329.29|331.97|329.17|0
1656379950000|2022-06-28 01:32:30|332.09|329.29|332.21|329.41|332.21|329.41|332.09|329.29|0
1656379960000|2022-06-28 01:32:40|332.09|329.29|332.09|329.29|332.15|329.35|332.09|329.29|0
1656379970000|2022-06-28 01:32:50|332.15|329.35|332.33|329.53|332.33|329.53|332.15|329.35|0
1656379980000|2022-06-28 01:33:00|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1656379990000|2022-06-28 01:33:10|332.21|329.41|332.21|329.41|332.21|329.41|332.21|329.41|0
1656380000000|2022-06-28 01:33:20|332.15|329.35|332.21|329.41|332.21|329.41|332.15|329.35|0
1656380010000|2022-06-28 01:33:30|332.46|329.66|332.33|329.53|332.46|329.66|332.33|329.53|0
1656380020000|2022-06-28 01:33:40|332.4|329.6|332.46|329.66|332.46|329.66|332.4|329.6|0
1656380030000|2022-06-28 01:33:50|332.58|329.78|332.46|329.66|332.64|329.84|332.46|329.66|0
1656380040000|2022-06-28 01:34:00|332.4|329.6|332.46|329.66|332.46|329.66|332.4|329.6|0
1656380050000|2022-06-28 01:34:10|332.58|329.78|332.58|329.78|332.7|329.9|332.58|329.78|0
1656380060000|2022-06-28 01:34:20|332.7|329.9|332.7|329.9|332.7|329.9|332.7|329.9|0
1656380070000|2022-06-28 01:34:30|332.64|329.84|332.7|329.9|332.7|329.9|332.64|329.84|0
1656380080000|2022-06-28 01:34:40|332.58|329.78|332.64|329.84|332.7|329.9|332.58|329.78|0
1656380090000|2022-06-28 01:34:50|332.82|330.02|332.82|330.02|332.82|330.02|332.7|329.9|0
1656380100000|2022-06-28 01:35:00|332.76|329.96|332.7|329.9|332.76|329.96|332.7|329.9|0
1656380110000|2022-06-28 01:35:10|332.82|330.02|332.94|330.14|332.94|330.14|332.82|330.02|0
1656380120000|2022-06-28 01:35:20|333.07|330.27|333.01|330.21|333.07|330.27|333.01|330.21|0
1656380130000|2022-06-28 01:35:30|333.07|330.27|333.13|330.33|333.19|330.39|333.07|330.27|0
1656380140000|2022-06-28 01:35:40|333.07|330.27|333.07|330.27|333.19|330.39|333.07|330.27|0
1656380150000|2022-06-28 01:35:50|333.13|330.33|332.89|330.09|333.13|330.33|332.89|330.09|0
1656380160000|2022-06-28 01:36:00|332.76|329.96|332.33|329.53|332.76|329.96|332.33|329.53|0
1656380170000|2022-06-28 01:36:10|332.28|329.48|332.21|329.41|332.28|329.48|332.21|329.41|0
1656380180000|2022-06-28 01:36:20|332.33|329.53|332.09|329.29|332.33|329.53|332.09|329.29|0
1656380190000|2022-06-28 01:36:30|332.15|329.35|332.21|329.41|332.21|329.41|332.15|329.35|0
1656380200000|2022-06-28 01:36:40|332.27|329.47|332.27|329.47|332.33|329.53|332.27|329.47|0
1656380210000|2022-06-28 01:36:50|332.21|329.41|332.27|329.47|332.27|329.47|332.21|329.41|0
1656380220000|2022-06-28 01:37:00|332.33|329.53|332.33|329.53|332.33|329.53|332.27|329.47|0
1656380230000|2022-06-28 01:37:10|332.21|329.41|332.09|329.29|332.21|329.41|332.09|329.29|0
1656380240000|2022-06-28 01:37:20|331.72|328.92|331.72|328.92|331.85|329.05|331.72|328.92|0
1656380250000|2022-06-28 01:37:30|331.79|328.99|331.97|329.17|332.03|329.23|331.79|328.99|0
1656380260000|2022-06-28 01:37:40|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1656380270000|2022-06-28 01:37:50|332.21|329.41|332.45|329.65|332.45|329.65|332.21|329.41|0
1656380280000|2022-06-28 01:38:00|332.58|329.78|332.45|329.65|332.58|329.78|332.45|329.65|0
1656380290000|2022-06-28 01:38:10|332.4|329.6|332.09|329.29|332.45|329.65|332.09|329.29|0
1656380300000|2022-06-28 01:38:20|332.15|329.35|332.21|329.41|332.33|329.53|332.09|329.29|0
1656380310000|2022-06-28 01:38:30|332.09|329.29|331.97|329.17|332.09|329.29|331.97|329.17|0
1656380320000|2022-06-28 01:38:40|331.85|329.05|331.72|328.92|331.85|329.05|331.72|328.92|0
1656380330000|2022-06-28 01:38:50|331.66|328.86|331.79|328.99|331.79|328.99|331.66|328.86|0
1656380340000|2022-06-28 01:39:00|331.85|329.05|332.09|329.29|332.09|329.29|331.85|329.05|0
1656380350000|2022-06-28 01:39:10|332.15|329.35|332.4|329.6|332.4|329.6|332.15|329.35|0
1656380360000|2022-06-28 01:39:20|332.33|329.53|332.4|329.6|332.4|329.6|332.27|329.47|0
1656380370000|2022-06-28 01:39:30|332.45|329.65|332.27|329.47|332.45|329.65|332.27|329.47|0
1656380380000|2022-06-28 01:39:40|332.21|329.41|332.27|329.47|332.27|329.47|332.09|329.29|0
1656380390000|2022-06-28 01:39:50|332.21|329.41|332.15|329.35|332.21|329.41|332.15|329.35|0
1656380400000|2022-06-28 01:40:00|332.09|329.29|332.09|329.29|332.09|329.29|331.97|329.17|0
1656380410000|2022-06-28 01:40:10|331.97|329.17|332.03|329.23|332.03|329.23|331.97|329.17|0
1656380420000|2022-06-28 01:40:20|332.15|329.35|332.21|329.41|332.21|329.41|332.15|329.35|0
1656380430000|2022-06-28 01:40:30|332.33|329.53|332.33|329.53|332.45|329.65|332.33|329.53|0
1656380440000|2022-06-28 01:40:40|332.4|329.6|332.58|329.78|332.58|329.78|332.4|329.6|0
1656380450000|2022-06-28 01:40:50|332.7|329.9|332.58|329.78|332.7|329.9|332.58|329.78|0
1656380460000|2022-06-28 01:41:00|332.45|329.65|332.58|329.78|332.58|329.78|332.4|329.6|0
1656380470000|2022-06-28 01:41:10|332.52|329.72|332.33|329.53|332.52|329.72|332.33|329.53|0
1656380480000|2022-06-28 01:41:20|332.27|329.47|331.97|329.17|332.27|329.47|331.97|329.17|0
1656380490000|2022-06-28 01:41:30|332.09|329.29|332.21|329.41|332.21|329.41|332.09|329.29|0
1656380500000|2022-06-28 01:41:40|332.09|329.29|332.03|329.23|332.09|329.29|331.97|329.17|0
1656380510000|2022-06-28 01:41:50|331.91|329.11|331.97|329.17|331.97|329.17|331.91|329.11|0
1656380520000|2022-06-28 01:42:00|332.09|329.29|331.72|328.92|332.09|329.29|331.72|328.92|0
1656380530000|2022-06-28 01:42:10|331.79|328.99|331.97|329.17|331.97|329.17|331.79|328.99|0
1656380540000|2022-06-28 01:42:20|332.09|329.29|332.33|329.53|332.33|329.53|332.09|329.29|0
1656380550000|2022-06-28 01:42:30|332.27|329.47|332.21|329.41|332.27|329.47|332.09|329.29|0
1656380560000|2022-06-28 01:42:40|332.33|329.53|332.15|329.35|332.33|329.53|332.15|329.35|0
1656380570000|2022-06-28 01:42:50|332.21|329.41|332.09|329.29|332.21|329.41|332.09|329.29|0
1656380580000|2022-06-28 01:43:00|332.15|329.35|332.15|329.35|332.15|329.35|332.15|329.35|0
1656380590000|2022-06-28 01:43:10|332.21|329.41|332.15|329.35|332.21|329.41|332.15|329.35|0
1656380600000|2022-06-28 01:43:20|332.21|329.41|332.21|329.41|332.21|329.41|332.21|329.41|0
1656380610000|2022-06-28 01:43:30|332.33|329.53|332.57|329.77|332.57|329.77|332.33|329.53|0
1656380620000|2022-06-28 01:43:40|332.52|329.72|332.39|329.59|332.52|329.72|332.33|329.53|0
1656380630000|2022-06-28 01:43:50|332.45|329.65|332.52|329.72|332.52|329.72|332.45|329.65|0
1656380640000|2022-06-28 01:44:00|332.57|329.77|332.7|329.9|332.82|330.02|332.57|329.77|0
1656380660000|2022-06-28 01:44:20|332.88|330.08|332.94|330.14|332.94|330.14|332.88|330.08|0
1656380670000|2022-06-28 01:44:30|332.82|330.02|332.82|330.02|332.82|330.02|332.82|330.02|0
1656380690000|2022-06-28 01:44:50|332.7|329.9|332.94|330.14|332.94|330.14|332.7|329.9|0
1656380700000|2022-06-28 01:45:00|333.06|330.26|333.06|330.26|333.06|330.26|333.06|330.26|0
1656380710000|2022-06-28 01:45:10|333|330.2|332.94|330.14|333|330.2|332.94|330.14|0
1656380720000|2022-06-28 01:45:20|333.06|330.26|333.67|330.87|333.67|330.87|333.06|330.26|0
1656380730000|2022-06-28 01:45:30|333.61|330.81|333.8|331|333.8|331|333.61|330.81|0
1656380740000|2022-06-28 01:45:40|334.28|331.48|335.27|332.47|335.27|332.47|334.28|331.48|0
1656380750000|2022-06-28 01:45:50|335.14|332.34|335.45|332.65|335.51|332.71|335.14|332.34|0
1656380760000|2022-06-28 01:46:00|335.57|332.77|335.63|332.83|335.88|333.08|335.57|332.77|0
1656380770000|2022-06-28 01:46:10|335.7|332.9|335.76|332.96|335.76|332.96|335.7|332.9|0
1656380780000|2022-06-28 01:46:20|335.88|333.08|335.76|332.96|335.88|333.08|335.51|332.71|0
1656380790000|2022-06-28 01:46:30|335.63|332.83|335.57|332.77|335.63|332.83|335.57|332.77|0
1656380800000|2022-06-28 01:46:40|335.51|332.71|335.76|332.96|335.76|332.96|335.51|332.71|0
1656380810000|2022-06-28 01:46:50|335.57|332.77|335.39|332.59|335.57|332.77|335.26|332.46|0
1656380820000|2022-06-28 01:47:00|335.57|332.77|335.76|332.96|335.76|332.96|335.57|332.77|0
1656380830000|2022-06-28 01:47:10|335.7|332.9|335.76|332.96|335.76|332.96|335.63|332.83|0
1656380840000|2022-06-28 01:47:20|335.63|332.83|335.76|332.96|335.76|332.96|335.63|332.83|0
1656380850000|2022-06-28 01:47:30|335.63|332.83|335.63|332.83|335.63|332.83|335.63|332.83|0
1656380860000|2022-06-28 01:47:40|335.7|332.9|335.63|332.83|335.7|332.9|335.63|332.83|0
1656380870000|2022-06-28 01:47:50|335.76|332.96|335.88|333.08|335.88|333.08|335.76|332.96|0
1656380880000|2022-06-28 01:48:00|336.37|333.57|336.37|333.57|336.37|333.57|336.25|333.45|0
1656380890000|2022-06-28 01:48:10|335.94|333.14|335.88|333.08|335.94|333.14|335.76|332.96|0
1656380900000|2022-06-28 01:48:20|335.76|332.96|335.7|332.9|335.76|332.96|335.63|332.83|0
1656380910000|2022-06-28 01:48:30|335.76|332.96|335.63|332.83|335.76|332.96|335.63|332.83|0
1656380920000|2022-06-28 01:48:40|335.75|332.95|335.7|332.9|335.82|333.02|335.63|332.83|0
1656380930000|2022-06-28 01:48:50|336|333.2|336.12|333.32|336.19|333.39|336|333.2|0
1656380940000|2022-06-28 01:49:00|335.94|333.14|336.12|333.32|336.25|333.45|335.94|333.14|0
1656380950000|2022-06-28 01:49:10|335.75|332.95|335.63|332.83|335.75|332.95|335.63|332.83|0
1656380960000|2022-06-28 01:49:20|335.51|332.71|336|333.2|336|333.2|335.45|332.65|0
1656380970000|2022-06-28 01:49:30|335.94|333.14|336|333.2|336.06|333.26|335.94|333.14|0
1656380980000|2022-06-28 01:49:40|336.12|333.32|336.06|333.26|336.12|333.32|336.06|333.26|0
1656380990000|2022-06-28 01:49:50|336|333.2|336.25|333.45|336.25|333.45|336|333.2|0
1656381000000|2022-06-28 01:50:00|336.37|333.57|336.49|333.69|336.49|333.69|336.37|333.57|0
1656381010000|2022-06-28 01:50:10|336.25|333.45|336.12|333.32|336.25|333.45|336|333.2|0
1656381020000|2022-06-28 01:50:20|336.25|333.45|336.37|333.57|336.37|333.57|336.25|333.45|0
1656381030000|2022-06-28 01:50:30|336.49|333.69|336.37|333.57|336.49|333.69|336.37|333.57|0
1656381040000|2022-06-28 01:50:40|336.43|333.63|336.61|333.81|336.68|333.88|336.43|333.63|0
1656381050000|2022-06-28 01:50:50|336.49|333.69|336.49|333.69|336.61|333.81|336.49|333.69|0
1656381060000|2022-06-28 01:51:00|336.12|333.32|336.12|333.32|336.25|333.45|336|333.2|0
1656381070000|2022-06-28 01:51:10|336.06|333.26|336.12|333.32|336.12|333.32|336|333.2|0
1656381080000|2022-06-28 01:51:20|336|333.2|335.88|333.08|336|333.2|335.88|333.08|0
1656381090000|2022-06-28 01:51:30|335.75|332.95|335.88|333.08|335.88|333.08|335.75|332.95|0
1656381100000|2022-06-28 01:51:40|335.94|333.14|335.75|332.95|335.94|333.14|335.75|332.95|0
1656381110000|2022-06-28 01:51:50|335.82|333.02|336|333.2|336|333.2|335.82|333.02|0
1656381120000|2022-06-28 01:52:00|335.94|333.14|335.88|333.08|335.94|333.14|335.88|333.08|0
1656381130000|2022-06-28 01:52:10|335.82|333.02|335.75|332.95|335.82|333.02|335.75|332.95|0
1656381140000|2022-06-28 01:52:20|335.63|332.83|335.88|333.08|335.88|333.08|335.63|332.83|0
1656381150000|2022-06-28 01:52:30|336.12|333.32|336.12|333.32|336.12|333.32|336.12|333.32|0
1656381160000|2022-06-28 01:52:40|336.24|333.44|336.24|333.44|336.24|333.44|336.19|333.39|0
1656381170000|2022-06-28 01:52:50|336.37|333.57|336.37|333.57|336.37|333.57|336.37|333.57|0
1656381180000|2022-06-28 01:53:00|336.49|333.69|336.24|333.44|336.49|333.69|336.24|333.44|0
1656381190000|2022-06-28 01:53:10|336.31|333.51|336.43|333.63|336.43|333.63|336.31|333.51|0
1656381200000|2022-06-28 01:53:20|336.49|333.69|336.74|333.94|336.74|333.94|336.49|333.69|0
1656381210000|2022-06-28 01:53:30|336.61|333.81|336.86|334.06|336.86|334.06|336.61|333.81|0
1656381220000|2022-06-28 01:53:40|336.74|333.94|336.68|333.88|336.74|333.94|336.68|333.88|0
1656381230000|2022-06-28 01:53:50|336.61|333.81|336.74|333.94|336.86|334.06|336.61|333.81|0
1656381240000|2022-06-28 01:54:00|336.86|334.06|336.61|333.81|336.86|334.06|336.61|333.81|0
1656381250000|2022-06-28 01:54:10|336.68|333.88|336.74|333.94|336.74|333.94|336.61|333.81|0
1656381260000|2022-06-28 01:54:20|336.8|334|336.98|334.18|336.98|334.18|336.8|334|0
1656381270000|2022-06-28 01:54:30|337.11|334.31|337.48|334.68|337.48|334.68|337.11|334.31|0
1656381280000|2022-06-28 01:54:40|337.23|334.43|337.85|335.05|337.85|335.05|337.23|334.43|0
1656381290000|2022-06-28 01:54:50|337.72|334.92|337.6|334.8|337.85|335.05|337.6|334.8|0
1656381300000|2022-06-28 01:55:00|337.85|335.05|337.42|334.62|337.85|335.05|337.42|334.62|0
1656381310000|2022-06-28 01:55:10|337.6|334.8|337.85|335.05|337.85|335.05|337.6|334.8|0
1656381320000|2022-06-28 01:55:20|337.72|334.92|337.72|334.92|337.85|335.05|337.72|334.92|0
1656381330000|2022-06-28 01:55:30|337.54|334.74|337.6|334.8|337.6|334.8|337.35|334.55|0
1656381340000|2022-06-28 01:55:40|337.72|334.92|337.84|335.04|337.84|335.04|337.54|334.74|0
1656381350000|2022-06-28 01:55:50|337.79|334.99|337.84|335.04|337.84|335.04|337.79|334.99|0
1656381360000|2022-06-28 01:56:00|337.72|334.92|337.72|334.92|337.79|334.99|337.72|334.92|0
1656381370000|2022-06-28 01:56:10|337.84|335.04|337.84|335.04|337.84|335.04|337.79|334.99|0
1656381380000|2022-06-28 01:56:20|337.79|334.99|338.46|335.66|338.46|335.66|337.79|334.99|0
1656381390000|2022-06-28 01:56:30|338.34|335.54|338.46|335.66|338.46|335.66|338.34|335.54|0
1656381400000|2022-06-28 01:56:40|338.21|335.41|338.34|335.54|338.34|335.54|338.16|335.36|0
1656381410000|2022-06-28 01:56:50|338.21|335.41|338.28|335.48|338.34|335.54|338.21|335.41|0
1656381420000|2022-06-28 01:57:00|338.34|335.54|338.46|335.66|338.53|335.73|338.34|335.54|0
1656381430000|2022-06-28 01:57:10|338.59|335.79|338.96|336.16|339.08|336.28|338.59|335.79|0
1656381440000|2022-06-28 01:57:20|339.33|336.53|339.57|336.77|339.57|336.77|339.33|336.53|0
1656381450000|2022-06-28 01:57:30|339.45|336.65|339.57|336.77|339.57|336.77|339.45|336.65|0
1656381460000|2022-06-28 01:57:40|339.52|336.72|339.45|336.65|339.52|336.72|339.45|336.65|0
1656381470000|2022-06-28 01:57:50|339.33|336.53|339.57|336.77|339.57|336.77|339.33|336.53|0
1656381480000|2022-06-28 01:58:00|339.45|336.65|339.33|336.53|339.45|336.65|339.33|336.53|0
1656381490000|2022-06-28 01:58:10|339.27|336.47|339.2|336.4|339.27|336.47|339.2|336.4|0
1656381500000|2022-06-28 01:58:20|339.08|336.28|339.45|336.65|339.45|336.65|339.08|336.28|0
1656381510000|2022-06-28 01:58:30|339.7|336.9|339.57|336.77|339.82|337.02|339.57|336.77|0
1656381520000|2022-06-28 01:58:40|339.45|336.65|339.45|336.65|339.45|336.65|339.33|336.53|0
1656381530000|2022-06-28 01:58:50|339.57|336.77|339.57|336.77|339.57|336.77|339.45|336.65|0
1656381540000|2022-06-28 01:59:00|339.45|336.65|339.27|336.47|339.45|336.65|339.2|336.4|0
1656381550000|2022-06-28 01:59:10|339.33|336.53|339.39|336.59|339.39|336.59|339.27|336.47|0
1656381560000|2022-06-28 01:59:20|339.82|337.02|339.76|336.96|339.82|337.02|339.7|336.9|0
1656381570000|2022-06-28 01:59:30|339.7|336.9|339.57|336.77|339.7|336.9|339.57|336.77|0
1656381580000|2022-06-28 01:59:40|339.51|336.71|339.2|336.4|339.51|336.71|339.2|336.4|0
1656381590000|2022-06-28 01:59:50|339.08|336.28|339.2|336.4|339.2|336.4|339.08|336.28|0
1656381600000|2022-06-28 02:00:00|339.08|336.28|338.46|335.66|339.08|336.28|338.46|335.66|0
1656381610000|2022-06-28 02:00:10|338.34|335.54|338.09|335.29|338.34|335.54|338.09|335.29|0
1656381620000|2022-06-28 02:00:20|337.84|335.04|337.72|334.92|337.84|335.04|337.72|334.92|0
1656381630000|2022-06-28 02:00:30|337.84|335.04|337.91|335.11|337.97|335.17|337.84|335.04|0
1656381640000|2022-06-28 02:00:40|337.84|335.04|337.84|335.04|337.84|335.04|337.72|334.92|0
1656381650000|2022-06-28 02:00:50|337.78|334.98|337.72|334.92|337.84|335.04|337.72|334.92|0
1656381660000|2022-06-28 02:01:00|337.84|335.04|337.78|334.98|337.84|335.04|337.78|334.98|0
1656381670000|2022-06-28 02:01:10|337.72|334.92|337.35|334.55|337.72|334.92|337.35|334.55|0
1656381680000|2022-06-28 02:01:20|337.47|334.67|337.35|334.55|337.47|334.67|337.35|334.55|0
1656381690000|2022-06-28 02:01:30|337.41|334.61|337.47|334.67|337.6|334.8|337.41|334.61|0
1656381700000|2022-06-28 02:01:40|337.54|334.74|337.35|334.55|337.54|334.74|337.35|334.55|0
1656381710000|2022-06-28 02:01:50|337.47|334.67|337.47|334.67|337.47|334.67|337.35|334.55|0
1656381720000|2022-06-28 02:02:00|337.6|334.8|337.84|335.04|337.84|335.04|337.6|334.8|0
1656381730000|2022-06-28 02:02:10|337.97|335.17|337.72|334.92|337.97|335.17|337.72|334.92|0
1656381740000|2022-06-28 02:02:20|337.97|335.17|337.97|335.17|337.97|335.17|337.84|335.04|0
1656381750000|2022-06-28 02:02:30|337.91|335.11|337.84|335.04|337.97|335.17|337.84|335.04|0
1656381760000|2022-06-28 02:02:40|337.97|335.17|338.09|335.29|338.21|335.41|337.97|335.17|0
1656381770000|2022-06-28 02:02:50|338.21|335.41|338.95|336.15|338.95|336.15|338.21|335.41|0
1656381780000|2022-06-28 02:03:00|339.08|336.28|338.71|335.91|339.08|336.28|338.71|335.91|0
1656381790000|2022-06-28 02:03:10|338.83|336.03|338.21|335.41|338.83|336.03|338.21|335.41|0
1656381800000|2022-06-28 02:03:20|337.97|335.17|338.09|335.29|338.09|335.29|337.91|335.11|0
1656381810000|2022-06-28 02:03:30|337.84|335.04|337.66|334.86|337.84|335.04|337.66|334.86|0
1656381820000|2022-06-28 02:03:40|337.6|334.8|337.59|334.79|337.66|334.86|337.59|334.79|0
1656381830000|2022-06-28 02:03:50|337.84|335.04|338.09|335.29|338.09|335.29|337.84|335.04|0
1656381840000|2022-06-28 02:04:00|338.21|335.41|338.21|335.41|338.21|335.41|338.21|335.41|0
1656381850000|2022-06-28 02:04:10|338.34|335.54|338.15|335.35|338.34|335.54|338.15|335.35|0
1656381860000|2022-06-28 02:04:20|338.03|335.23|337.59|334.79|338.03|335.23|337.59|334.79|0
1656381870000|2022-06-28 02:04:30|337.84|335.04|337.72|334.92|337.84|335.04|337.66|334.86|0
1656381880000|2022-06-28 02:04:40|337.96|335.16|337.72|334.92|337.96|335.16|337.72|334.92|0
1656381890000|2022-06-28 02:04:50|337.84|335.04|337.84|335.04|337.84|335.04|337.84|335.04|0
1656381900000|2022-06-28 02:05:00|337.72|334.92|337.59|334.79|337.72|334.92|337.59|334.79|0
1656381910000|2022-06-28 02:05:10|337.47|334.67|337.59|334.79|337.59|334.79|337.47|334.67|0
1656381920000|2022-06-28 02:05:20|337.47|334.67|337.54|334.74|337.59|334.79|337.47|334.67|0
1656381930000|2022-06-28 02:05:30|337.47|334.67|337.59|334.79|337.59|334.79|337.47|334.67|0
1656381940000|2022-06-28 02:05:40|337.35|334.55|337.59|334.79|337.59|334.79|337.35|334.55|0
1656381950000|2022-06-28 02:05:50|337.47|334.67|337.41|334.61|337.47|334.67|337.41|334.61|0
1656381960000|2022-06-28 02:06:00|337.59|334.79|337.35|334.55|337.59|334.79|337.35|334.55|0
1656381970000|2022-06-28 02:06:10|337.22|334.42|336.98|334.18|337.22|334.42|336.98|334.18|0
1656381980000|2022-06-28 02:06:20|336.73|333.93|336.85|334.05|336.98|334.18|336.73|333.93|0
1656381990000|2022-06-28 02:06:30|336.73|333.93|336.8|334|336.8|334|336.73|333.93|0
1656382000000|2022-06-28 02:06:40|336.85|334.05|337.1|334.3|337.1|334.3|336.85|334.05|0
1656382010000|2022-06-28 02:06:50|336.92|334.12|336.98|334.18|336.98|334.18|336.92|334.12|0
1656382020000|2022-06-28 02:07:00|337.1|334.3|336.98|334.18|337.1|334.3|336.98|334.18|0
1656382030000|2022-06-28 02:07:10|337.1|334.3|337.1|334.3|337.1|334.3|337.1|334.3|0
1656382040000|2022-06-28 02:07:20|337.16|334.36|337.22|334.42|337.22|334.42|337.16|334.36|0
1656382050000|2022-06-28 02:07:30|337.29|334.49|337.35|334.55|337.35|334.55|337.29|334.49|0
1656382060000|2022-06-28 02:07:40|337.29|334.49|337.35|334.55|337.35|334.55|337.29|334.49|0
1656382070000|2022-06-28 02:07:50|337.29|334.49|337.1|334.3|337.29|334.49|337.1|334.3|0
1656382080000|2022-06-28 02:08:00|336.85|334.05|336.73|333.93|336.85|334.05|336.61|333.81|0
1656382090000|2022-06-28 02:08:10|336.79|333.99|336.79|333.99|336.79|333.99|336.79|333.99|0
1656382100000|2022-06-28 02:08:20|336.73|333.93|336.61|333.81|336.73|333.93|336.61|333.81|0
1656382110000|2022-06-28 02:08:30|336.67|333.87|336.36|333.56|336.67|333.87|336.36|333.56|0
1656382120000|2022-06-28 02:08:40|336.43|333.63|336.36|333.56|336.48|333.68|336.36|333.56|0
1656382130000|2022-06-28 02:08:50|336.24|333.44|336.24|333.44|336.24|333.44|336.12|333.32|0
1656382140000|2022-06-28 02:09:00|336.12|333.32|336.61|333.81|336.61|333.81|336.12|333.32|0
1656382150000|2022-06-28 02:09:10|336.48|333.68|336.55|333.75|336.55|333.75|336.43|333.63|0
1656382160000|2022-06-28 02:09:20|336.48|333.68|336.55|333.75|336.61|333.81|336.48|333.68|0
1656382170000|2022-06-28 02:09:30|336.43|333.63|336.36|333.56|336.43|333.63|336.36|333.56|0
1656382180000|2022-06-28 02:09:40|336.43|333.63|336.3|333.5|336.43|333.63|336.3|333.5|0
1656382190000|2022-06-28 02:09:50|336.24|333.44|336.24|333.44|336.24|333.44|336.24|333.44|0
1656382200000|2022-06-28 02:10:00|336.11|333.31|336.11|333.31|336.11|333.31|336.11|333.31|0
1656382210000|2022-06-28 02:10:10|336.24|333.44|336.24|333.44|336.24|333.44|336.18|333.38|0
1656382220000|2022-06-28 02:10:20|336.3|333.5|336.36|333.56|336.36|333.56|336.24|333.44|0
1656382230000|2022-06-28 02:10:30|336.48|333.68|336.55|333.75|336.55|333.75|336.48|333.68|0
1656382240000|2022-06-28 02:10:40|336.61|333.81|336.48|333.68|336.61|333.81|336.48|333.68|0
1656382250000|2022-06-28 02:10:50|336.36|333.56|336.48|333.68|336.61|333.81|336.36|333.56|0
1656382260000|2022-06-28 02:11:00|336.61|333.81|336.36|333.56|336.61|333.81|336.36|333.56|0
1656382270000|2022-06-28 02:11:10|336.42|333.62|336.61|333.81|336.73|333.93|336.42|333.62|0
1656382280000|2022-06-28 02:11:20|336.48|333.68|336.36|333.56|336.48|333.68|336.36|333.56|0
1656382290000|2022-06-28 02:11:30|336.48|333.68|336.55|333.75|336.55|333.75|336.48|333.68|0
1656382300000|2022-06-28 02:11:40|336.61|333.81|336.73|333.93|336.73|333.93|336.61|333.81|0
1656382320000|2022-06-28 02:12:00|336.98|334.18|336.98|334.18|336.98|334.18|336.98|334.18|0
1656382330000|2022-06-28 02:12:10|337.1|334.3|337.35|334.55|337.35|334.55|337.1|334.3|0
1656382340000|2022-06-28 02:12:20|337.34|334.54|337.22|334.42|337.34|334.54|337.22|334.42|0
1656382350000|2022-06-28 02:12:30|337.1|334.3|337.22|334.42|337.22|334.42|337.1|334.3|0
1656382360000|2022-06-28 02:12:40|337.16|334.36|337.34|334.54|337.34|334.54|337.16|334.36|0
1656382370000|2022-06-28 02:12:50|337.47|334.67|337.41|334.61|337.47|334.67|337.34|334.54|0
1656382380000|2022-06-28 02:13:00|337.34|334.54|337.04|334.24|337.34|334.54|337.04|334.24|0
1656382390000|2022-06-28 02:13:10|336.85|334.05|336.85|334.05|336.92|334.12|336.85|334.05|0
1656382400000|2022-06-28 02:13:20|336.73|333.93|336.73|333.93|336.73|333.93|336.61|333.81|0
1656382410000|2022-06-28 02:13:30|336.85|334.05|336.92|334.12|336.92|334.12|336.85|334.05|0
1656382420000|2022-06-28 02:13:40|336.85|334.05|336.92|334.12|336.92|334.12|336.85|334.05|0
1656382430000|2022-06-28 02:13:50|336.97|334.17|337.1|334.3|337.1|334.3|336.97|334.17|0
1656382440000|2022-06-28 02:14:00|337.22|334.42|336.97|334.17|337.22|334.42|336.97|334.17|0
1656382450000|2022-06-28 02:14:10|336.85|334.05|337.1|334.3|337.1|334.3|336.85|334.05|0
1656382460000|2022-06-28 02:14:20|336.97|334.17|336.97|334.17|336.97|334.17|336.97|334.17|0
1656382470000|2022-06-28 02:14:30|336.92|334.12|336.85|334.05|336.92|334.12|336.85|334.05|0
1656382480000|2022-06-28 02:14:40|337.1|334.3|337.22|334.42|337.22|334.42|337.1|334.3|0
1656382490000|2022-06-28 02:14:50|337.34|334.54|337.34|334.54|337.34|334.54|337.34|334.54|0
1656382500000|2022-06-28 02:15:00|337.47|334.67|337.41|334.61|337.47|334.67|337.28|334.48|0
1656382510000|2022-06-28 02:15:10|337.34|334.54|337.22|334.42|337.34|334.54|337.22|334.42|0
1656382520000|2022-06-28 02:15:20|337.28|334.48|337.1|334.3|337.28|334.48|337.1|334.3|0
1656382530000|2022-06-28 02:15:30|337.04|334.24|336.85|334.05|337.04|334.24|336.85|334.05|0
1656382540000|2022-06-28 02:15:40|336.73|333.93|336.6|333.8|336.73|333.93|336.6|333.8|0
1656382550000|2022-06-28 02:15:50|336.67|333.87|336.73|333.93|336.73|333.93|336.67|333.87|0
1656382560000|2022-06-28 02:16:00|336.79|333.99|336.79|333.99|336.79|333.99|336.73|333.93|0
1656382570000|2022-06-28 02:16:10|336.73|333.93|336.6|333.8|336.73|333.93|336.6|333.8|0
1656382580000|2022-06-28 02:16:20|336.73|333.93|337.04|334.24|337.04|334.24|336.73|333.93|0
1656382590000|2022-06-28 02:16:30|336.97|334.17|336.97|334.17|336.97|334.17|336.97|334.17|0
1656382600000|2022-06-28 02:16:40|337.04|334.24|337.04|334.24|337.04|334.24|337.04|334.24|0
1656382610000|2022-06-28 02:16:50|336.97|334.17|336.85|334.05|336.97|334.17|336.85|334.05|0
1656382620000|2022-06-28 02:17:00|336.73|333.93|336.6|333.8|336.73|333.93|336.6|333.8|0
1656382630000|2022-06-28 02:17:10|336.48|333.68|336.48|333.68|336.48|333.68|336.48|333.68|0
1656382640000|2022-06-28 02:17:20|336.73|333.93|336.73|333.93|336.73|333.93|336.73|333.93|0
1656382650000|2022-06-28 02:17:30|336.79|333.99|336.85|334.05|336.85|334.05|336.73|333.93|0
1656382670000|2022-06-28 02:17:50|336.97|334.17|336.97|334.17|336.97|334.17|336.85|334.05|0
1656382680000|2022-06-28 02:18:00|337.04|334.24|337.04|334.24|337.04|334.24|337.04|334.24|0
1656382690000|2022-06-28 02:18:10|336.97|334.17|336.97|334.17|336.97|334.17|336.97|334.17|0
1656382700000|2022-06-28 02:18:20|336.85|334.05|336.91|334.11|336.91|334.11|336.85|334.05|0
1656382710000|2022-06-28 02:18:30|336.85|334.05|336.91|334.11|336.91|334.11|336.85|334.05|0
1656382720000|2022-06-28 02:18:40|336.97|334.17|337.1|334.3|337.1|334.3|336.97|334.17|0
1656382730000|2022-06-28 02:18:50|337.16|334.36|337.22|334.42|337.22|334.42|337.16|334.36|0
1656382760000|2022-06-28 02:19:20|337.16|334.36|337.22|334.42|337.22|334.42|337.16|334.36|0
1656382770000|2022-06-28 02:19:30|337.28|334.48|337.28|334.48|337.28|334.48|337.28|334.48|0
1656382780000|2022-06-28 02:19:40|337.34|334.54|337.34|334.54|337.34|334.54|337.22|334.42|0
1656382790000|2022-06-28 02:19:50|337.53|334.73|337.53|334.73|337.59|334.79|337.53|334.73|0
1656382800000|2022-06-28 02:20:00|337.47|334.67|337.71|334.91|337.71|334.91|337.47|334.67|0
1656382810000|2022-06-28 02:20:10|337.59|334.79|337.78|334.98|337.78|334.98|337.59|334.79|0
1656382820000|2022-06-28 02:20:20|337.71|334.91|338.21|335.41|338.21|335.41|337.71|334.91|0
1656382830000|2022-06-28 02:20:30|338.27|335.47|338.33|335.53|338.33|335.53|338.21|335.41|0
1656382840000|2022-06-28 02:20:40|338.21|335.41|338.08|335.28|338.21|335.41|338.08|335.28|0
1656382850000|2022-06-28 02:20:50|338.15|335.35|338.33|335.53|338.33|335.53|338.15|335.35|0
1656382860000|2022-06-28 02:21:00|338.39|335.59|338.39|335.59|338.39|335.59|338.33|335.53|0
1656382870000|2022-06-28 02:21:10|338.33|335.53|338.33|335.53|338.45|335.65|338.33|335.53|0
1656382880000|2022-06-28 02:21:20|338.58|335.78|338.64|335.84|338.64|335.84|338.58|335.78|0
1656382890000|2022-06-28 02:21:30|338.58|335.78|338.64|335.84|338.64|335.84|338.58|335.78|0
1656382900000|2022-06-28 02:21:40|338.58|335.78|338.89|336.09|338.89|336.09|338.58|335.78|0
1656382910000|2022-06-28 02:21:50|338.95|336.15|339.32|336.52|339.32|336.52|338.95|336.15|0
1656382920000|2022-06-28 02:22:00|339.19|336.39|339.38|336.58|339.38|336.58|339.19|336.39|0
1656382930000|2022-06-28 02:22:10|339.32|336.52|339.19|336.39|339.44|336.64|339.19|336.39|0
1656382950000|2022-06-28 02:22:30|339.32|336.52|339.19|336.39|339.56|336.76|339.19|336.39|0
1656382960000|2022-06-28 02:22:40|339.07|336.27|339.07|336.27|339.07|336.27|339.07|336.27|0
1656382970000|2022-06-28 02:22:50|338.95|336.15|339.07|336.27|339.26|336.46|338.95|336.15|0
1656382980000|2022-06-28 02:23:00|339.19|336.39|339.07|336.27|339.19|336.39|339.07|336.27|0
1656382990000|2022-06-28 02:23:10|339.01|336.21|339.56|336.76|339.56|336.76|339.01|336.21|0
1656383000000|2022-06-28 02:23:20|339.75|336.95|339.81|337.01|340.06|337.26|339.75|336.95|0
1656383010000|2022-06-28 02:23:30|339.94|337.14|339.88|337.08|339.94|337.14|339.81|337.01|0
1656383020000|2022-06-28 02:23:40|339.69|336.89|339.88|337.08|339.88|337.08|339.69|336.89|0
1656383030000|2022-06-28 02:23:50|339.81|337.01|339.88|337.08|339.94|337.14|339.56|336.76|0
1656383040000|2022-06-28 02:24:00|339.81|337.01|339.69|336.89|339.81|337.01|339.69|336.89|0
1656383050000|2022-06-28 02:24:10|339.56|336.76|339.69|336.89|339.81|337.01|339.56|336.76|0
1656383060000|2022-06-28 02:24:20|339.63|336.83|339.63|336.83|339.63|336.83|339.63|336.83|0
1656383070000|2022-06-28 02:24:30|339.69|336.89|339.56|336.76|339.69|336.89|339.56|336.76|0
1656383080000|2022-06-28 02:24:40|339.44|336.64|339.07|336.27|339.44|336.64|339.07|336.27|0
1656383090000|2022-06-28 02:24:50|339.19|336.39|339.13|336.33|339.19|336.39|339.07|336.27|0
1656383100000|2022-06-28 02:25:00|339.26|336.46|338.7|335.9|339.56|336.76|338.7|335.9|0
1656383110000|2022-06-28 02:25:10|338.57|335.77|338.57|335.77|338.7|335.9|338.57|335.77|0
1656383120000|2022-06-28 02:25:20|338.64|335.84|338.45|335.65|338.64|335.84|338.45|335.65|0
1656383130000|2022-06-28 02:25:30|339.13|336.33|338.94|336.14|339.13|336.33|338.94|336.14|0
1656383140000|2022-06-28 02:25:40|338.89|336.09|339.19|336.39|339.19|336.39|338.89|336.09|0
1656383150000|2022-06-28 02:25:50|339.44|336.64|339.44|336.64|339.44|336.64|339.32|336.52|0
1656383160000|2022-06-28 02:26:00|339.32|336.52|339.44|336.64|339.44|336.64|339.32|336.52|0
1656383170000|2022-06-28 02:26:10|339.56|336.76|339.69|336.89|339.69|336.89|339.5|336.7|0
1656383180000|2022-06-28 02:26:20|339.56|336.76|339.69|336.89|339.69|336.89|339.56|336.76|0
1656383190000|2022-06-28 02:26:30|339.81|337.01|339.81|337.01|339.81|337.01|339.81|337.01|0
1656383200000|2022-06-28 02:26:40|340.18|337.38|340.31|337.51|340.43|337.63|340.18|337.38|0
1656383210000|2022-06-28 02:26:50|340.43|337.63|341.8|339|341.8|339|340.43|337.63|0
1656383220000|2022-06-28 02:27:00|341.99|339.19|342.42|339.62|342.48|339.68|341.99|339.19|0
1656383230000|2022-06-28 02:27:10|342.92|340.12|342.42|339.62|342.92|340.12|342.42|339.62|0
1656383240000|2022-06-28 02:27:20|342.3|339.5|342.42|339.62|342.42|339.62|342.05|339.25|0
1656383250000|2022-06-28 02:27:30|342.79|339.99|342.61|339.81|342.79|339.99|342.54|339.74|0
1656383260000|2022-06-28 02:27:40|342.67|339.87|343.17|340.37|343.17|340.37|342.67|339.87|0
1656383270000|2022-06-28 02:27:50|342.98|340.18|343.79|340.99|343.92|341.12|342.98|340.18|0
1656383280000|2022-06-28 02:28:00|343.67|340.87|343.42|340.62|343.79|340.99|343.42|340.62|0
1656383290000|2022-06-28 02:28:10|343.36|340.56|343.54|340.74|343.54|340.74|343.36|340.56|0
1656383300000|2022-06-28 02:28:20|343.48|340.68|342.67|339.87|343.48|340.68|342.67|339.87|0
1656383310000|2022-06-28 02:28:30|342.42|339.62|342.67|339.87|342.73|339.93|342.42|339.62|0
1656383320000|2022-06-28 02:28:40|342.61|339.81|342.79|339.99|342.98|340.18|342.61|339.81|0
1656383330000|2022-06-28 02:28:50|343.04|340.24|342.86|340.06|343.04|340.24|342.86|340.06|0
1656383340000|2022-06-28 02:29:00|342.92|340.12|342.98|340.18|342.98|340.18|342.92|340.12|0
1656383350000|2022-06-28 02:29:10|343.11|340.31|342.98|340.18|343.11|340.31|342.98|340.18|0
1656383360000|2022-06-28 02:29:20|342.92|340.12|343.04|340.24|343.04|340.24|342.86|340.06|0
1656383370000|2022-06-28 02:29:30|342.86|340.06|342.79|339.99|342.86|340.06|342.79|339.99|0
1656383380000|2022-06-28 02:29:40|342.54|339.74|342.67|339.87|342.67|339.87|342.42|339.62|0
1656383390000|2022-06-28 02:29:50|342.54|339.74|342.48|339.68|342.54|339.74|342.48|339.68|0
1656383400000|2022-06-28 02:30:00|342.79|339.99|342.36|339.56|342.79|339.99|342.29|339.49|0
1656383410000|2022-06-28 02:30:10|342.05|339.25|342.05|339.25|342.23|339.43|341.99|339.19|0
1656383420000|2022-06-28 02:30:20|341.8|339|341.92|339.12|341.99|339.19|341.74|338.94|0
1656383430000|2022-06-28 02:30:30|341.86|339.06|341.92|339.12|341.92|339.12|341.8|339|0
1656383440000|2022-06-28 02:30:40|341.8|339|341.8|339|341.92|339.12|341.8|339|0
1656383450000|2022-06-28 02:30:50|342.17|339.37|342.04|339.24|342.17|339.37|342.04|339.24|0
1656383460000|2022-06-28 02:31:00|342.17|339.37|342.17|339.37|342.29|339.49|342.17|339.37|0
1656383470000|2022-06-28 02:31:10|342.36|339.56|342.36|339.56|342.42|339.62|342.36|339.56|0
1656383480000|2022-06-28 02:31:20|342.42|339.62|342.73|339.93|342.73|339.93|342.42|339.62|0
1656383490000|2022-06-28 02:31:30|342.79|339.99|342.79|339.99|342.79|339.99|342.67|339.87|0
1656383500000|2022-06-28 02:31:40|342.86|340.06|342.92|340.12|342.92|340.12|342.79|339.99|0
1656383510000|2022-06-28 02:31:50|342.86|340.06|342.67|339.87|342.86|340.06|342.61|339.81|0
1656383530000|2022-06-28 02:32:10|342.73|339.93|342.92|340.12|342.92|340.12|342.73|339.93|0
1656383540000|2022-06-28 02:32:20|343.04|340.24|343.17|340.37|343.36|340.56|343.04|340.24|0
1656383550000|2022-06-28 02:32:30|343.04|340.24|343.11|340.31|343.11|340.31|343.04|340.24|0
1656383560000|2022-06-28 02:32:40|343.17|340.37|343.29|340.49|343.29|340.49|343.17|340.37|0
1656383570000|2022-06-28 02:32:50|343.42|340.62|343.29|340.49|343.42|340.62|343.29|340.49|0
1656383580000|2022-06-28 02:33:00|343.36|340.56|343.42|340.62|343.42|340.62|343.36|340.56|0
1656383590000|2022-06-28 02:33:10|343.29|340.49|343.23|340.43|343.29|340.49|343.23|340.43|0
1656383600000|2022-06-28 02:33:20|343.17|340.37|342.67|339.87|343.17|340.37|342.67|339.87|0
1656383620000|2022-06-28 02:33:40|342.73|339.93|342.54|339.74|342.73|339.93|342.54|339.74|0
1656383630000|2022-06-28 02:33:50|342.61|339.81|342.61|339.81|342.73|339.93|342.54|339.74|0
1656383640000|2022-06-28 02:34:00|342.54|339.74|342.42|339.62|342.54|339.74|342.42|339.62|0
1656383650000|2022-06-28 02:34:10|342.36|339.56|342.48|339.68|342.48|339.68|342.36|339.56|0
1656383660000|2022-06-28 02:34:20|342.42|339.62|342.17|339.37|342.42|339.62|342.17|339.37|0
1656383670000|2022-06-28 02:34:30|342.23|339.43|342.04|339.24|342.23|339.43|342.04|339.24|0
1656383680000|2022-06-28 02:34:40|341.92|339.12|341.73|338.93|341.92|339.12|341.73|338.93|0
1656383690000|2022-06-28 02:34:50|341.79|338.99|341.55|338.75|341.86|339.06|341.55|338.75|0
1656383700000|2022-06-28 02:35:00|341.42|338.62|341.61|338.81|341.61|338.81|341.42|338.62|0
1656383710000|2022-06-28 02:35:10|341.42|338.62|341.42|338.62|341.42|338.62|341.24|338.44|0
1656383720000|2022-06-28 02:35:20|341.3|338.5|341.36|338.56|341.42|338.62|341.3|338.5|0
1656383730000|2022-06-28 02:35:30|341.3|338.5|341.36|338.56|341.36|338.56|341.17|338.37|0
1656383740000|2022-06-28 02:35:40|341.3|338.5|341.17|338.37|341.3|338.5|341.17|338.37|0
1656383750000|2022-06-28 02:35:50|341.11|338.31|341.24|338.44|341.24|338.44|341.05|338.25|0
1656383760000|2022-06-28 02:36:00|341.36|338.56|341.55|338.75|341.55|338.75|341.3|338.5|0
1656383770000|2022-06-28 02:36:10|341.67|338.87|342.04|339.24|342.04|339.24|341.55|338.75|0
1656383780000|2022-06-28 02:36:20|341.92|339.12|341.86|339.06|341.92|339.12|341.86|339.06|0
1656383790000|2022-06-28 02:36:30|341.79|338.99|341.92|339.12|341.92|339.12|341.79|338.99|0
1656383800000|2022-06-28 02:36:40|341.86|339.06|341.86|339.06|341.92|339.12|341.86|339.06|0
1656383810000|2022-06-28 02:36:50|341.79|338.99|341.67|338.87|341.79|338.99|341.67|338.87|0
1656383820000|2022-06-28 02:37:00|341.73|338.93|341.3|338.5|341.73|338.93|341.3|338.5|0
1656383830000|2022-06-28 02:37:10|341.24|338.44|341.11|338.31|341.24|338.44|341.05|338.25|0
1656383840000|2022-06-28 02:37:20|341.17|338.37|341.17|338.37|341.17|338.37|341.05|338.25|0
1656383850000|2022-06-28 02:37:30|341.3|338.5|341.42|338.62|341.42|338.62|341.3|338.5|0
1656383860000|2022-06-28 02:37:40|341.3|338.5|340.99|338.19|341.3|338.5|340.99|338.19|0
1656383870000|2022-06-28 02:37:50|340.92|338.12|340.92|338.12|340.92|338.12|340.92|338.12|0
1656383880000|2022-06-28 02:38:00|341.05|338.25|341.17|338.37|341.17|338.37|341.05|338.25|0
1656383890000|2022-06-28 02:38:10|341.05|338.25|341.3|338.5|341.3|338.5|341.05|338.25|0
1656383900000|2022-06-28 02:38:20|341.17|338.37|341.42|338.62|341.54|338.74|341.17|338.37|0
1656383910000|2022-06-28 02:38:30|341.54|338.74|341.61|338.81|341.61|338.81|341.42|338.62|0
1656383920000|2022-06-28 02:38:40|341.54|338.74|341.67|338.87|341.67|338.87|341.54|338.74|0
1656383930000|2022-06-28 02:38:50|341.73|338.93|341.73|338.93|341.73|338.93|341.73|338.93|0
1656383940000|2022-06-28 02:39:00|341.79|338.99|341.73|338.93|341.79|338.99|341.73|338.93|0
1656383950000|2022-06-28 02:39:10|341.79|338.99|341.61|338.81|341.79|338.99|341.61|338.81|0
1656383960000|2022-06-28 02:39:20|341.42|338.62|341.61|338.81|341.61|338.81|341.42|338.62|0
1656383970000|2022-06-28 02:39:30|341.54|338.74|341.36|338.56|341.54|338.74|341.36|338.56|0
1656383980000|2022-06-28 02:39:40|341.42|338.62|341.54|338.74|341.54|338.74|341.42|338.62|0
1656383990000|2022-06-28 02:39:50|341.48|338.68|341.29|338.49|341.54|338.74|341.29|338.49|0
1656384000000|2022-06-28 02:40:00|341.17|338.37|341.29|338.49|341.29|338.49|341.17|338.37|0
1656384010000|2022-06-28 02:40:10|341.24|338.44|341.17|338.37|341.24|338.44|341.17|338.37|0
1656384020000|2022-06-28 02:40:20|341.05|338.25|340.92|338.12|341.05|338.25|340.92|338.12|0
1656384030000|2022-06-28 02:40:30|341.17|338.37|341.48|338.68|341.48|338.68|341.11|338.31|0
1656384040000|2022-06-28 02:40:40|341.61|338.81|341.67|338.87|341.67|338.87|341.54|338.74|0
1656384050000|2022-06-28 02:40:50|341.79|338.99|341.67|338.87|341.79|338.99|341.67|338.87|0
1656384060000|2022-06-28 02:41:00|341.79|338.99|341.73|338.93|341.92|339.12|341.73|338.93|0
1656384070000|2022-06-28 02:41:10|341.79|338.99|341.67|338.87|341.79|338.99|341.54|338.74|0
1656384080000|2022-06-28 02:41:20|341.73|338.93|341.73|338.93|341.73|338.93|341.73|338.93|0
1656384090000|2022-06-28 02:41:30|341.67|338.87|341.61|338.81|341.73|338.93|341.61|338.81|0
1656384100000|2022-06-28 02:41:40|341.42|338.62|341.54|338.74|341.54|338.74|341.36|338.56|0
1656384110000|2022-06-28 02:41:50|341.48|338.68|341.48|338.68|341.48|338.68|341.42|338.62|0
1656384120000|2022-06-28 02:42:00|341.54|338.74|341.67|338.87|341.67|338.87|341.48|338.68|0
1656384130000|2022-06-28 02:42:10|341.61|338.81|341.61|338.81|341.61|338.81|341.54|338.74|0
1656384140000|2022-06-28 02:42:20|341.54|338.74|341.42|338.62|341.54|338.74|341.42|338.62|0
1656384150000|2022-06-28 02:42:30|341.61|338.81|341.48|338.68|341.61|338.81|341.48|338.68|0
1656384160000|2022-06-28 02:42:40|341.54|338.74|341.54|338.74|341.54|338.74|341.48|338.68|0
1656384170000|2022-06-28 02:42:50|341.61|338.81|341.67|338.87|341.67|338.87|341.61|338.81|0
1656384180000|2022-06-28 02:43:00|341.54|338.74|341.61|338.81|341.61|338.81|341.54|338.74|0
1656384190000|2022-06-28 02:43:10|341.67|338.87|341.61|338.81|341.67|338.87|341.61|338.81|0
1656384200000|2022-06-28 02:43:20|341.67|338.87|341.67|338.87|341.67|338.87|341.61|338.81|0
1656384210000|2022-06-28 02:43:30|341.54|338.74|341.54|338.74|341.54|338.74|341.54|338.74|0
1656384220000|2022-06-28 02:43:40|341.61|338.81|341.67|338.87|341.67|338.87|341.61|338.81|0
1656384230000|2022-06-28 02:43:50|341.79|338.99|341.73|338.93|341.79|338.99|341.73|338.93|0
1656384240000|2022-06-28 02:44:00|341.67|338.87|341.79|338.99|341.79|338.99|341.54|338.74|0
1656384250000|2022-06-28 02:44:10|341.92|339.12|342.04|339.24|342.04|339.24|341.92|339.12|0
1656384260000|2022-06-28 02:44:20|341.98|339.18|342.1|339.3|342.1|339.3|341.98|339.18|0
1656384270000|2022-06-28 02:44:30|341.92|339.12|341.67|338.87|341.92|339.12|341.67|338.87|0
1656384280000|2022-06-28 02:44:40|341.54|338.74|341.54|338.74|341.54|338.74|341.54|338.74|0
1656384290000|2022-06-28 02:44:50|341.67|338.87|341.67|338.87|341.67|338.87|341.67|338.87|0
1656384300000|2022-06-28 02:45:00|341.61|338.81|341.61|338.81|341.67|338.87|341.42|338.62|0
1656384310000|2022-06-28 02:45:10|341.67|338.87|341.61|338.81|341.67|338.87|341.61|338.81|0
1656384320000|2022-06-28 02:45:20|342.04|339.24|342.04|339.24|342.04|339.24|342.04|339.24|0
1656384330000|2022-06-28 02:45:30|341.98|339.18|342.35|339.55|342.35|339.55|341.98|339.18|0
1656384340000|2022-06-28 02:45:40|342.41|339.61|342.29|339.49|342.41|339.61|342.29|339.49|0
1656384350000|2022-06-28 02:45:50|342.23|339.43|342.29|339.49|342.29|339.49|342.16|339.36|0
1656384360000|2022-06-28 02:46:00|342.41|339.61|342.16|339.36|342.41|339.61|342.16|339.36|0
1656384370000|2022-06-28 02:46:10|341.98|339.18|341.98|339.18|341.98|339.18|341.98|339.18|0
1656384380000|2022-06-28 02:46:20|342.04|339.24|341.91|339.11|342.04|339.24|341.91|339.11|0
1656384420000|2022-06-28 02:47:00|341.61|338.81|341.54|338.74|341.73|338.93|341.54|338.74|0
1656384430000|2022-06-28 02:47:10|341.48|338.68|341.42|338.62|341.48|338.68|341.42|338.62|0
1656384440000|2022-06-28 02:47:20|341.29|338.49|340.86|338.06|341.29|338.49|340.79|337.99|0
1656384450000|2022-06-28 02:47:30|340.98|338.18|341.04|338.24|341.04|338.24|340.92|338.12|0
1656384460000|2022-06-28 02:47:40|340.92|338.12|340.79|337.99|341.04|338.24|340.79|337.99|0
1656384470000|2022-06-28 02:47:50|340.74|337.94|340.67|337.87|340.79|337.99|340.67|337.87|0
1656384480000|2022-06-28 02:48:00|340.79|337.99|340.67|337.87|340.79|337.99|340.67|337.87|0
1656384490000|2022-06-28 02:48:10|340.74|337.94|340.74|337.94|340.74|337.94|340.67|337.87|0
1656384500000|2022-06-28 02:48:20|340.55|337.75|340.49|337.69|340.55|337.75|340.49|337.69|0
1656384510000|2022-06-28 02:48:30|340.42|337.62|340.55|337.75|340.55|337.75|340.42|337.62|0
1656384520000|2022-06-28 02:48:40|340.61|337.81|340.67|337.87|340.67|337.87|340.55|337.75|0
1656384530000|2022-06-28 02:48:50|340.55|337.75|340.49|337.69|340.55|337.75|340.42|337.62|0
1656384540000|2022-06-28 02:49:00|340.42|337.62|340.55|337.75|340.55|337.75|340.42|337.62|0
1656384550000|2022-06-28 02:49:10|340.73|337.93|340.73|337.93|340.73|337.93|340.73|337.93|0
1656384560000|2022-06-28 02:49:20|340.55|337.75|340.67|337.87|340.73|337.93|340.55|337.75|0
1656384570000|2022-06-28 02:49:30|340.73|337.93|340.67|337.87|340.73|337.93|340.55|337.75|0
1656384580000|2022-06-28 02:49:40|340.61|337.81|340.61|337.81|340.67|337.87|340.61|337.81|0
1656384590000|2022-06-28 02:49:50|340.73|337.93|340.67|337.87|340.73|337.93|340.67|337.87|0
1656384600000|2022-06-28 02:50:00|340.79|337.99|340.61|337.81|340.79|337.99|340.61|337.81|0
1656384610000|2022-06-28 02:50:10|340.67|337.87|340.67|337.87|340.67|337.87|340.61|337.81|0
1656384620000|2022-06-28 02:50:20|340.61|337.81|340.55|337.75|340.61|337.81|340.55|337.75|0
1656384630000|2022-06-28 02:50:30|340.42|337.62|340.3|337.5|340.42|337.62|340.3|337.5|0
1656384640000|2022-06-28 02:50:40|340.17|337.37|340.05|337.25|340.17|337.37|340.05|337.25|0
1656384650000|2022-06-28 02:50:50|340.11|337.31|340.17|337.37|340.3|337.5|340.11|337.31|0
1656384660000|2022-06-28 02:51:00|340.05|337.25|339.8|337|340.05|337.25|339.8|337|0
1656384670000|2022-06-28 02:51:10|339.87|337.07|339.93|337.13|339.93|337.13|339.8|337|0
1656384680000|2022-06-28 02:51:20|339.8|337|339.92|337.12|339.92|337.12|339.8|337|0
1656384690000|2022-06-28 02:51:30|340.05|337.25|339.87|337.07|340.05|337.25|339.87|337.07|0
1656384700000|2022-06-28 02:51:40|339.92|337.12|339.92|337.12|339.92|337.12|339.92|337.12|0
1656384720000|2022-06-28 02:52:00|339.87|337.07|339.92|337.12|339.92|337.12|339.87|337.07|0
1656384730000|2022-06-28 02:52:10|339.55|336.75|339.92|337.12|339.92|337.12|339.55|336.75|0
1656384740000|2022-06-28 02:52:20|339.8|337|340.05|337.25|340.17|337.37|339.8|337|0
1656384780000|2022-06-28 02:53:00|339.8|337|339.92|337.12|339.92|337.12|339.8|337|0
1656384790000|2022-06-28 02:53:10|339.99|337.19|340.17|337.37|340.17|337.37|339.99|337.19|0
1656384800000|2022-06-28 02:53:20|340.05|337.25|340.05|337.25|340.05|337.25|339.99|337.19|0
1656384810000|2022-06-28 02:53:30|339.99|337.19|340.05|337.25|340.05|337.25|339.99|337.19|0
1656384830000|2022-06-28 02:53:50|340.17|337.37|340.17|337.37|340.17|337.37|340.17|337.37|0
1656384840000|2022-06-28 02:54:00|340.11|337.31|340.24|337.44|340.3|337.5|340.11|337.31|0
1656384850000|2022-06-28 02:54:10|340.3|337.5|340.17|337.37|340.3|337.5|340.17|337.37|0
1656384860000|2022-06-28 02:54:20|340.05|337.25|340.05|337.25|340.05|337.25|340.05|337.25|0
1656384870000|2022-06-28 02:54:30|339.92|337.12|339.92|337.12|339.92|337.12|339.92|337.12|0
1656384880000|2022-06-28 02:54:40|340.05|337.25|340.17|337.37|340.17|337.37|340.05|337.25|0
1656384890000|2022-06-28 02:54:50|340.3|337.5|340.17|337.37|340.3|337.5|340.17|337.37|0
1656384910000|2022-06-28 02:55:10|340.3|337.5|340.3|337.5|340.36|337.56|340.3|337.5|0
1656384930000|2022-06-28 02:55:30|340.17|337.37|340.17|337.37|340.17|337.37|340.17|337.37|0
1656384970000|2022-06-28 02:56:10|340.29|337.49|340.29|337.49|340.29|337.49|340.29|337.49|0
1656384980000|2022-06-28 02:56:20|340.17|337.37|340.17|337.37|340.17|337.37|340.05|337.25|0
1656384990000|2022-06-28 02:56:30|340.29|337.49|340.24|337.44|340.29|337.49|340.24|337.44|0
1656385000000|2022-06-28 02:56:40|340.17|337.37|340.17|337.37|340.17|337.37|340.17|337.37|0
1656385010000|2022-06-28 02:56:50|340.05|337.25|340.05|337.25|340.05|337.25|340.05|337.25|0
1656385020000|2022-06-28 02:57:00|339.99|337.19|340.05|337.25|340.05|337.25|339.99|337.19|0
1656385040000|2022-06-28 02:57:20|339.92|337.12|339.92|337.12|339.92|337.12|339.92|337.12|0
1656385050000|2022-06-28 02:57:30|339.99|337.19|339.99|337.19|339.99|337.19|339.99|337.19|0
1656385060000|2022-06-28 02:57:40|340.05|337.25|340.05|337.25|340.05|337.25|340.05|337.25|0
1656385070000|2022-06-28 02:57:50|340.17|337.37|340.17|337.37|340.17|337.37|340.17|337.37|0
1656385080000|2022-06-28 02:58:00|340.05|337.25|340.05|337.25|340.05|337.25|339.92|337.12|0
1656385090000|2022-06-28 02:58:10|339.99|337.19|340.05|337.25|340.05|337.25|339.99|337.19|0
1656385120000|2022-06-28 02:58:40|340.17|337.37|340.11|337.31|340.17|337.37|340.11|337.31|0
1656385130000|2022-06-28 02:58:50|340.05|337.25|339.92|337.12|340.05|337.25|339.92|337.12|0
1656385140000|2022-06-28 02:59:00|339.8|337|339.67|336.87|339.8|337|339.67|336.87|0
1656385150000|2022-06-28 02:59:10|339.55|336.75|339.55|336.75|339.55|336.75|339.43|336.63|0
1656385160000|2022-06-28 02:59:20|339.49|336.69|339.55|336.75|339.55|336.75|339.49|336.69|0
1656385170000|2022-06-28 02:59:30|339.67|336.87|339.55|336.75|339.67|336.87|339.55|336.75|0
1656385180000|2022-06-28 02:59:40|339.67|336.87|339.67|336.87|339.67|336.87|339.67|336.87|0
1656385190000|2022-06-28 02:59:50|339.74|336.94|339.86|337.06|339.86|337.06|339.74|336.94|0
1656385200000|2022-06-28 03:00:00|339.55|336.75|339.55|336.75|339.55|336.75|339.55|336.75|0
1656385210000|2022-06-28 03:00:10|339.74|336.94|339.67|336.87|339.74|336.94|339.67|336.87|0
1656385220000|2022-06-28 03:00:20|339.55|336.75|339.67|336.87|339.67|336.87|339.55|336.75|0
1656385250000|2022-06-28 03:00:50|339.8|337|339.92|337.12|339.92|337.12|339.8|337|0
1656385270000|2022-06-28 03:01:10|339.86|337.06|339.99|337.19|339.99|337.19|339.86|337.06|0
1656385280000|2022-06-28 03:01:20|340.04|337.24|340.04|337.24|340.04|337.24|339.99|337.19|0
1656385290000|2022-06-28 03:01:30|339.92|337.12|339.92|337.12|339.92|337.12|339.92|337.12|0
1656385300000|2022-06-28 03:01:40|339.99|337.19|339.99|337.19|339.99|337.19|339.99|337.19|0
1656385310000|2022-06-28 03:01:50|340.04|337.24|339.92|337.12|340.04|337.24|339.92|337.12|0
1656385320000|2022-06-28 03:02:00|340.04|337.24|340.04|337.24|340.04|337.24|340.04|337.24|0
1656385330000|2022-06-28 03:02:10|339.92|337.12|339.8|337|339.92|337.12|339.8|337|0
1656385340000|2022-06-28 03:02:20|339.67|336.87|339.92|337.12|339.92|337.12|339.67|336.87|0
1656385350000|2022-06-28 03:02:30|339.8|337|339.8|337|339.8|337|339.8|337|0
1656385360000|2022-06-28 03:02:40|339.67|336.87|339.92|337.12|339.92|337.12|339.67|336.87|0
1656385370000|2022-06-28 03:02:50|340.04|337.24|340.04|337.24|340.04|337.24|340.04|337.24|0
1656385380000|2022-06-28 03:03:00|340.11|337.31|340.17|337.37|340.17|337.37|340.11|337.31|0
1656385390000|2022-06-28 03:03:10|340.23|337.43|340.17|337.37|340.23|337.43|340.11|337.31|0
1656385400000|2022-06-28 03:03:20|340.04|337.24|340.11|337.31|340.11|337.31|339.92|337.12|0
1656385410000|2022-06-28 03:03:30|340.04|337.24|340.04|337.24|340.04|337.24|340.04|337.24|0
1656385420000|2022-06-28 03:03:40|339.8|337|339.8|337|339.8|337|339.8|337|0
1656385430000|2022-06-28 03:03:50|339.92|337.12|339.8|337|339.92|337.12|339.8|337|0
1656385440000|2022-06-28 03:04:00|339.86|337.06|339.92|337.12|339.92|337.12|339.86|337.06|0
1656385450000|2022-06-28 03:04:10|339.98|337.18|339.8|337|339.98|337.18|339.8|337|0
1656385460000|2022-06-28 03:04:20|339.92|337.12|339.86|337.06|339.92|337.12|339.8|337|0
1656385470000|2022-06-28 03:04:30|339.8|337|339.8|337|339.8|337|339.8|337|0
1656385480000|2022-06-28 03:04:40|339.74|336.94|339.74|336.94|339.74|336.94|339.74|336.94|0
1656385490000|2022-06-28 03:04:50|339.67|336.87|339.67|336.87|339.67|336.87|339.67|336.87|0
1656385500000|2022-06-28 03:05:00|339.8|337|339.67|336.87|339.8|337|339.67|336.87|0
1656385510000|2022-06-28 03:05:10|339.74|336.94|339.67|336.87|339.8|337|339.67|336.87|0
1656385520000|2022-06-28 03:05:20|339.92|337.12|339.8|337|339.92|337.12|339.8|337|0
1656385540000|2022-06-28 03:05:40|339.67|336.87|339.67|336.87|339.67|336.87|339.67|336.87|0
1656385550000|2022-06-28 03:05:50|339.8|337|339.8|337|339.8|337|339.8|337|0
1656385560000|2022-06-28 03:06:00|339.67|336.87|339.67|336.87|339.67|336.87|339.67|336.87|0
1656385590000|2022-06-28 03:06:30|339.42|336.62|339.42|336.62|339.42|336.62|339.42|336.62|0
1656385600000|2022-06-28 03:06:40|339.3|336.5|338.19|335.39|339.3|336.5|338.19|335.39|0
1656385610000|2022-06-28 03:06:50|338.31|335.51|338.43|335.63|338.43|335.63|338.31|335.51|0
1656385620000|2022-06-28 03:07:00|338.37|335.57|338.19|335.39|338.37|335.57|338.19|335.39|0
1656385630000|2022-06-28 03:07:10|338.13|335.33|338.13|335.33|338.13|335.33|338.13|335.33|0
1656385640000|2022-06-28 03:07:20|338.06|335.26|337.82|335.02|338.06|335.26|337.57|334.77|0
1656385650000|2022-06-28 03:07:30|337.45|334.65|337.45|334.65|337.45|334.65|337.32|334.52|0
1656385660000|2022-06-28 03:07:40|337.32|334.52|337.39|334.59|337.39|334.59|337.2|334.4|0
1656385670000|2022-06-28 03:07:50|337.51|334.71|337.57|334.77|337.57|334.77|337.51|334.71|0
1656385680000|2022-06-28 03:08:00|337.69|334.89|337.76|334.96|337.88|335.08|337.69|334.89|0
1656385690000|2022-06-28 03:08:10|337.82|335.02|337.82|335.02|337.82|335.02|337.76|334.96|0
1656385700000|2022-06-28 03:08:20|337.94|335.14|337.94|335.14|338.19|335.39|337.94|335.14|0
1656385710000|2022-06-28 03:08:30|337.82|335.02|337.57|334.77|337.82|335.02|337.57|334.77|0
1656385720000|2022-06-28 03:08:40|337.69|334.89|337.69|334.89|337.69|334.89|337.69|334.89|0
1656385730000|2022-06-28 03:08:50|337.76|334.96|337.82|335.02|337.88|335.08|337.76|334.96|0
1656385740000|2022-06-28 03:09:00|337.76|334.96|337.94|335.14|337.94|335.14|337.76|334.96|0
1656385750000|2022-06-28 03:09:10|338|335.2|338|335.2|338|335.2|337.94|335.14|0
1656385760000|2022-06-28 03:09:20|338.19|335.39|338.19|335.39|338.19|335.39|338|335.2|0
1656385770000|2022-06-28 03:09:30|338.13|335.33|338.13|335.33|338.19|335.39|338.06|335.26|0
1656385780000|2022-06-28 03:09:40|337.94|335.14|337.88|335.08|337.94|335.14|337.82|335.02|0
1656385790000|2022-06-28 03:09:50|337.76|334.96|337.76|334.96|337.88|335.08|337.76|334.96|0
1656385800000|2022-06-28 03:10:00|337.88|335.08|338.06|335.26|338.06|335.26|337.88|335.08|0
1656385810000|2022-06-28 03:10:10|338.31|335.51|338.31|335.51|338.43|335.63|338.31|335.51|0
1656385820000|2022-06-28 03:10:20|338.37|335.57|338.37|335.57|338.37|335.57|338.37|335.57|0
1656385830000|2022-06-28 03:10:30|338.43|335.63|338.43|335.63|338.43|335.63|338.43|335.63|0
1656385840000|2022-06-28 03:10:40|338.5|335.7|338.56|335.76|338.56|335.76|338.5|335.7|0
1656385850000|2022-06-28 03:10:50|338.43|335.63|338.43|335.63|338.43|335.63|338.43|335.63|0
1656385860000|2022-06-28 03:11:00|338.37|335.57|338.43|335.63|338.43|335.63|338.31|335.51|0
1656385870000|2022-06-28 03:11:10|338.5|335.7|338.56|335.76|338.56|335.76|338.5|335.7|0
1656385890000|2022-06-28 03:11:30|338.5|335.7|338.5|335.7|338.5|335.7|338.43|335.63|0
1656385900000|2022-06-28 03:11:40|338.56|335.76|338.56|335.76|338.56|335.76|338.56|335.76|0
1656385920000|2022-06-28 03:12:00|338.5|335.7|338.43|335.63|338.5|335.7|338.37|335.57|0
1656385930000|2022-06-28 03:12:10|338.31|335.51|338|335.2|338.31|335.51|338|335.2|0
1656385940000|2022-06-28 03:12:20|337.94|335.14|338.06|335.26|338.06|335.26|337.94|335.14|0
1656385950000|2022-06-28 03:12:30|337.94|335.14|338.06|335.26|338.06|335.26|337.94|335.14|0
1656385960000|2022-06-28 03:12:40|337.94|335.14|337.94|335.14|337.94|335.14|337.94|335.14|0
1656385970000|2022-06-28 03:12:50|337.81|335.01|338.06|335.26|338.06|335.26|337.81|335.01|0
1656385980000|2022-06-28 03:13:00|338|335.2|338.18|335.38|338.18|335.38|338|335.2|0
1656385990000|2022-06-28 03:13:10|338.43|335.63|338.5|335.7|338.55|335.75|338.43|335.63|0
1656386000000|2022-06-28 03:13:20|338.55|335.75|338.8|336|338.8|336|338.55|335.75|0
1656386010000|2022-06-28 03:13:30|338.68|335.88|338.8|336|338.8|336|338.68|335.88|0
1656386020000|2022-06-28 03:13:40|338.68|335.88|338.68|335.88|338.68|335.88|338.68|335.88|0
1656386030000|2022-06-28 03:13:50|338.62|335.82|338.62|335.82|338.62|335.82|338.62|335.82|0
1656386040000|2022-06-28 03:14:00|338.74|335.94|338.68|335.88|338.74|335.94|338.68|335.88|0
1656386050000|2022-06-28 03:14:10|338.55|335.75|338.55|335.75|338.55|335.75|338.55|335.75|0
1656386060000|2022-06-28 03:14:20|338.62|335.82|338.8|336|338.8|336|338.62|335.82|0
1656386070000|2022-06-28 03:14:30|338.74|335.94|338.62|335.82|338.74|335.94|338.62|335.82|0
1656386080000|2022-06-28 03:14:40|338.68|335.88|338.74|335.94|338.8|336|338.68|335.88|0
1656386090000|2022-06-28 03:14:50|338.68|335.88|338.68|335.88|338.74|335.94|338.68|335.88|0
1656386100000|2022-06-28 03:15:00|338.74|335.94|338.68|335.88|338.74|335.94|338.68|335.88|0
1656386110000|2022-06-28 03:15:10|338.55|335.75|338.68|335.88|338.68|335.88|338.55|335.75|0
1656386120000|2022-06-28 03:15:20|338.49|335.69|338.62|335.82|338.62|335.82|338.49|335.69|0
1656386130000|2022-06-28 03:15:30|338.55|335.75|338.55|335.75|338.55|335.75|338.55|335.75|0
1656386140000|2022-06-28 03:15:40|338.68|335.88|338.68|335.88|338.68|335.88|338.68|335.88|0
1656386160000|2022-06-28 03:16:00|338.43|335.63|338.37|335.57|338.43|335.63|338.37|335.57|0
1656386170000|2022-06-28 03:16:10|338.31|335.51|338.37|335.57|338.37|335.57|338.31|335.51|0
1656386180000|2022-06-28 03:16:20|338.43|335.63|338.37|335.57|338.43|335.63|338.37|335.57|0
1656386190000|2022-06-28 03:16:30|338.31|335.51|338.43|335.63|338.43|335.63|338.31|335.51|0
1656386200000|2022-06-28 03:16:40|338.55|335.75|338.49|335.69|338.55|335.75|338.49|335.69|0
1656386210000|2022-06-28 03:16:50|338.68|335.88|338.68|335.88|338.68|335.88|338.68|335.88|0
1656386250000|2022-06-28 03:17:30|338.62|335.82|338.8|336|338.8|336|338.62|335.82|0
1656386260000|2022-06-28 03:17:40|339.17|336.37|339.05|336.25|339.17|336.37|338.99|336.19|0
1656386270000|2022-06-28 03:17:50|338.92|336.12|338.92|336.12|338.92|336.12|338.92|336.12|0
1656386280000|2022-06-28 03:18:00|338.99|336.19|339.05|336.25|339.05|336.25|338.99|336.19|0
1656386290000|2022-06-28 03:18:10|339.17|336.37|339.29|336.49|339.29|336.49|339.17|336.37|0
1656386300000|2022-06-28 03:18:20|339.36|336.56|339.42|336.62|339.42|336.62|339.29|336.49|0
1656386310000|2022-06-28 03:18:30|339.36|336.56|339.29|336.49|339.36|336.56|339.29|336.49|0
1656386330000|2022-06-28 03:18:50|339.11|336.31|339.05|336.25|339.11|336.31|338.99|336.19|0
1656386340000|2022-06-28 03:19:00|338.99|336.19|338.92|336.12|338.99|336.19|338.92|336.12|0
1656386350000|2022-06-28 03:19:10|339.05|336.25|338.92|336.12|339.05|336.25|338.92|336.12|0
1656386360000|2022-06-28 03:19:20|338.99|336.19|339.05|336.25|339.05|336.25|338.99|336.19|0
1656386370000|2022-06-28 03:19:30|338.92|336.12|338.92|336.12|338.92|336.12|338.92|336.12|0
1656386380000|2022-06-28 03:19:40|338.8|336|338.68|335.88|338.8|336|338.68|335.88|0
1656386390000|2022-06-28 03:19:50|338.55|335.75|338.62|335.82|338.62|335.82|338.55|335.75|0
1656386400000|2022-06-28 03:20:00|338.68|335.88|338.92|336.12|338.92|336.12|338.68|335.88|0
1656386410000|2022-06-28 03:20:10|338.86|336.06|338.92|336.12|338.92|336.12|338.86|336.06|0
1656386420000|2022-06-28 03:20:20|339.05|336.25|338.99|336.19|339.05|336.25|338.99|336.19|0
1656386430000|2022-06-28 03:20:30|339.05|336.25|339.29|336.49|339.29|336.49|339.05|336.25|0
1656386440000|2022-06-28 03:20:40|339.36|336.56|339.54|336.74|339.54|336.74|339.36|336.56|0
1656386450000|2022-06-28 03:20:50|339.42|336.62|339.17|336.37|339.42|336.62|339.17|336.37|0
1656386460000|2022-06-28 03:21:00|339.05|336.25|338.92|336.12|339.05|336.25|338.92|336.12|0
1656386470000|2022-06-28 03:21:10|339.17|336.37|339.23|336.43|339.23|336.43|339.17|336.37|0
1656386480000|2022-06-28 03:21:20|339.29|336.49|339.29|336.49|339.36|336.56|339.29|336.49|0
1656386490000|2022-06-28 03:21:30|339.42|336.62|339.48|336.68|339.54|336.74|339.42|336.62|0
1656386500000|2022-06-28 03:21:40|339.42|336.62|339.29|336.49|339.42|336.62|339.23|336.43|0
1656386510000|2022-06-28 03:21:50|339.36|336.56|339.42|336.62|339.48|336.68|339.36|336.56|0
1656386520000|2022-06-28 03:22:00|339.48|336.68|339.42|336.62|339.48|336.68|339.36|336.56|0
1656386530000|2022-06-28 03:22:10|339.48|336.68|339.36|336.56|339.48|336.68|339.36|336.56|0
1656386540000|2022-06-28 03:22:20|339.42|336.62|339.61|336.81|339.79|336.99|339.42|336.62|0
1656386550000|2022-06-28 03:22:30|339.54|336.74|339.48|336.68|339.54|336.74|339.48|336.68|0
1656386560000|2022-06-28 03:22:40|339.42|336.62|339.17|336.37|339.42|336.62|339.17|336.37|0
1656386570000|2022-06-28 03:22:50|339.23|336.43|339.17|336.37|339.23|336.43|339.17|336.37|0
1656386580000|2022-06-28 03:23:00|339.11|336.31|339.17|336.37|339.17|336.37|339.11|336.31|0
1656386590000|2022-06-28 03:23:10|339.11|336.31|339.36|336.56|339.36|336.56|339.11|336.31|0
1656386600000|2022-06-28 03:23:20|339.29|336.49|339.23|336.43|339.36|336.56|339.23|336.43|0
1656386610000|2022-06-28 03:23:30|339.17|336.37|339.05|336.25|339.17|336.37|339.05|336.25|0
1656386620000|2022-06-28 03:23:40|339.17|336.37|339.23|336.43|339.23|336.43|339.11|336.31|0
1656386630000|2022-06-28 03:23:50|339.29|336.49|339.29|336.49|339.29|336.49|339.29|336.49|0
1656386640000|2022-06-28 03:24:00|339.05|336.25|339.11|336.31|339.11|336.31|338.92|336.12|0
1656386650000|2022-06-28 03:24:10|339.05|336.25|339.04|336.24|339.05|336.25|339.04|336.24|0
1656386660000|2022-06-28 03:24:20|338.99|336.19|338.92|336.12|338.99|336.19|338.92|336.12|0
1656386670000|2022-06-28 03:24:30|339.04|336.24|339.04|336.24|339.17|336.37|339.04|336.24|0
1656386680000|2022-06-28 03:24:40|339.17|336.37|339.04|336.24|339.17|336.37|339.04|336.24|0
1656386690000|2022-06-28 03:24:50|339.17|336.37|339.17|336.37|339.17|336.37|339.11|336.31|0
1656386700000|2022-06-28 03:25:00|339.04|336.24|339.04|336.24|339.04|336.24|339.04|336.24|0
1656386720000|2022-06-28 03:25:20|338.92|336.12|338.92|336.12|338.92|336.12|338.92|336.12|0
1656386730000|2022-06-28 03:25:30|339.04|336.24|338.92|336.12|339.04|336.24|338.92|336.12|0
1656386740000|2022-06-28 03:25:40|339.04|336.24|338.92|336.12|339.04|336.24|338.92|336.12|0
1656386750000|2022-06-28 03:25:50|338.55|335.75|338.55|335.75|338.55|335.75|338.55|335.75|0
1656386760000|2022-06-28 03:26:00|338.43|335.63|338.43|335.63|338.43|335.63|338.43|335.63|0
1656386770000|2022-06-28 03:26:10|338.37|335.57|338.55|335.75|338.55|335.75|338.37|335.57|0
1656386780000|2022-06-28 03:26:20|338.43|335.63|338.67|335.87|338.67|335.87|338.43|335.63|0
1656386790000|2022-06-28 03:26:30|338.61|335.81|338.67|335.87|338.67|335.87|338.61|335.81|0
1656386800000|2022-06-28 03:26:40|338.55|335.75|338.43|335.63|338.55|335.75|338.43|335.63|0
1656386810000|2022-06-28 03:26:50|338.37|335.57|338.3|335.5|338.43|335.63|338.3|335.5|0
1656386820000|2022-06-28 03:27:00|338.37|335.57|338.43|335.63|338.43|335.63|338.3|335.5|0
1656386830000|2022-06-28 03:27:10|338.3|335.5|338.43|335.63|338.43|335.63|338.3|335.5|0
1656386840000|2022-06-28 03:27:20|338.55|335.75|338.55|335.75|338.55|335.75|338.55|335.75|0
1656386850000|2022-06-28 03:27:30|338.49|335.69|338.3|335.5|338.49|335.69|338.3|335.5|0
1656386860000|2022-06-28 03:27:40|338.24|335.44|338.3|335.5|338.3|335.5|338.18|335.38|0
1656386870000|2022-06-28 03:27:50|338.18|335.38|338.18|335.38|338.18|335.38|338.12|335.32|0
1656386880000|2022-06-28 03:28:00|337.93|335.13|337.68|334.88|337.93|335.13|337.68|334.88|0
1656386890000|2022-06-28 03:28:10|337.56|334.76|337.75|334.95|337.81|335.01|337.56|334.76|0
1656386900000|2022-06-28 03:28:20|337.31|334.51|337.19|334.39|337.31|334.51|337.19|334.39|0
1656386910000|2022-06-28 03:28:30|337.07|334.27|336.82|334.02|337.07|334.27|336.7|333.9|0
1656386930000|2022-06-28 03:28:50|336.94|334.14|337.07|334.27|337.07|334.27|336.94|334.14|0
1656386940000|2022-06-28 03:29:00|337.13|334.33|337.19|334.39|337.31|334.51|337.13|334.33|0
1656386950000|2022-06-28 03:29:10|337.31|334.51|337.19|334.39|337.31|334.51|337.19|334.39|0
1656386960000|2022-06-28 03:29:20|337.07|334.27|337.07|334.27|337.07|334.27|336.94|334.14|0
1656386970000|2022-06-28 03:29:30|337.01|334.21|336.82|334.02|337.01|334.21|336.82|334.02|0
1656386980000|2022-06-28 03:29:40|336.94|334.14|337.07|334.27|337.07|334.27|336.94|334.14|0
1656386990000|2022-06-28 03:29:50|337.13|334.33|337.07|334.27|337.19|334.39|337.07|334.27|0
1656387000000|2022-06-28 03:30:00|336.82|334.02|336.76|333.96|336.82|334.02|336.76|333.96|0
1656387010000|2022-06-28 03:30:10|337.07|334.27|337.01|334.21|337.07|334.27|336.94|334.14|0
1656387020000|2022-06-28 03:30:20|336.94|334.14|336.88|334.08|336.94|334.14|336.88|334.08|0
1656387030000|2022-06-28 03:30:30|336.94|334.14|336.7|333.9|336.94|334.14|336.7|333.9|0
1656387040000|2022-06-28 03:30:40|336.76|333.96|336.7|333.9|336.82|334.02|336.7|333.9|0
1656387050000|2022-06-28 03:30:50|336.64|333.84|336.45|333.65|336.64|333.84|336.45|333.65|0
1656387060000|2022-06-28 03:31:00|336.52|333.72|336.64|333.84|336.64|333.84|336.45|333.65|0
1656387070000|2022-06-28 03:31:10|336.33|333.53|335.84|333.04|336.33|333.53|335.78|332.98|0
1656387080000|2022-06-28 03:31:20|336.02|333.22|336.02|333.22|336.02|333.22|336.02|333.22|0
1656387090000|2022-06-28 03:31:30|336.08|333.28|335.96|333.16|336.21|333.41|335.96|333.16|0
1656387100000|2022-06-28 03:31:40|336.33|333.53|336.33|333.53|336.33|333.53|336.33|333.53|0
1656387110000|2022-06-28 03:31:50|336.21|333.41|336.33|333.53|336.33|333.53|336.21|333.41|0
1656387120000|2022-06-28 03:32:00|336.27|333.47|336.27|333.47|336.27|333.47|336.21|333.41|0
1656387130000|2022-06-28 03:32:10|336.33|333.53|336.33|333.53|336.33|333.53|336.33|333.53|0
1656387140000|2022-06-28 03:32:20|336.08|333.28|335.84|333.04|336.08|333.28|335.84|333.04|0
1656387150000|2022-06-28 03:32:30|335.96|333.16|335.96|333.16|335.96|333.16|335.84|333.04|0
1656387160000|2022-06-28 03:32:40|336.08|333.28|336.27|333.47|336.27|333.47|336.08|333.28|0
1656387170000|2022-06-28 03:32:50|336.15|333.35|336.45|333.65|336.45|333.65|336.15|333.35|0
1656387180000|2022-06-28 03:33:00|336.51|333.71|336.57|333.77|336.57|333.77|336.51|333.71|0
1656387190000|2022-06-28 03:33:10|336.7|333.9|336.7|333.9|336.7|333.9|336.64|333.84|0
1656387200000|2022-06-28 03:33:20|336.57|333.77|336.57|333.77|336.64|333.84|336.57|333.77|0
1656387210000|2022-06-28 03:33:30|336.7|333.9|336.57|333.77|336.7|333.9|336.57|333.77|0
1656387220000|2022-06-28 03:33:40|336.7|333.9|336.7|333.9|336.7|333.9|336.7|333.9|0
1656387230000|2022-06-28 03:33:50|336.82|334.02|336.82|334.02|336.82|334.02|336.82|334.02|0
1656387250000|2022-06-28 03:34:10|336.94|334.14|336.94|334.14|336.94|334.14|336.82|334.02|0
1656387260000|2022-06-28 03:34:20|336.88|334.08|336.94|334.14|336.94|334.14|336.88|334.08|0
1656387270000|2022-06-28 03:34:30|337.01|334.21|337.01|334.21|337.01|334.21|337.01|334.21|0
1656387280000|2022-06-28 03:34:40|336.7|333.9|336.82|334.02|336.82|334.02|336.7|333.9|0
1656387290000|2022-06-28 03:34:50|336.88|334.08|336.94|334.14|336.94|334.14|336.88|334.08|0
1656387300000|2022-06-28 03:35:00|337.01|334.21|337.07|334.27|337.07|334.27|337.01|334.21|0
1656387310000|2022-06-28 03:35:10|337.01|334.21|337.07|334.27|337.07|334.27|337.01|334.21|0
1656387320000|2022-06-28 03:35:20|337.19|334.39|336.76|333.96|337.19|334.39|336.76|333.96|0
1656387330000|2022-06-28 03:35:30|336.82|334.02|336.64|333.84|336.82|334.02|336.64|333.84|0
1656387340000|2022-06-28 03:35:40|336.7|333.9|336.82|334.02|336.82|334.02|336.7|333.9|0
1656387350000|2022-06-28 03:35:50|336.94|334.14|337.01|334.21|337.01|334.21|336.94|334.14|0
1656387360000|2022-06-28 03:36:00|337.07|334.27|337.19|334.39|337.19|334.39|337.06|334.26|0
1656387370000|2022-06-28 03:36:10|337.31|334.51|337.31|334.51|337.38|334.58|337.31|334.51|0
1656387380000|2022-06-28 03:36:20|337.43|334.63|337.5|334.7|337.56|334.76|337.43|334.63|0
1656387390000|2022-06-28 03:36:30|337.38|334.58|337.31|334.51|337.38|334.58|337.31|334.51|0
1656387400000|2022-06-28 03:36:40|337.43|334.63|337.43|334.63|337.43|334.63|337.43|334.63|0
1656387410000|2022-06-28 03:36:50|337.31|334.51|337.31|334.51|337.31|334.51|337.31|334.51|0
1656387420000|2022-06-28 03:37:00|337.43|334.63|337.13|334.33|337.43|334.63|337.13|334.33|0
1656387430000|2022-06-28 03:37:10|337.06|334.26|337.06|334.26|337.06|334.26|337.01|334.21|0
1656387440000|2022-06-28 03:37:20|337.19|334.39|337.19|334.39|337.19|334.39|337.19|334.39|0
1656387450000|2022-06-28 03:37:30|337.31|334.51|337.25|334.45|337.31|334.51|337.25|334.45|0
1656387460000|2022-06-28 03:37:40|337.31|334.51|337.5|334.7|337.5|334.7|337.31|334.51|0
1656387470000|2022-06-28 03:37:50|337.43|334.63|337.37|334.57|337.43|334.63|337.37|334.57|0
1656387480000|2022-06-28 03:38:00|337.43|334.63|337.56|334.76|337.56|334.76|337.43|334.63|0
1656387490000|2022-06-28 03:38:10|337.43|334.63|337.43|334.63|337.56|334.76|337.43|334.63|0
1656387500000|2022-06-28 03:38:20|337.31|334.51|337.25|334.45|337.31|334.51|337.25|334.45|0
1656387510000|2022-06-28 03:38:30|337.31|334.51|337.31|334.51|337.31|334.51|337.31|334.51|0
1656387520000|2022-06-28 03:38:40|337.19|334.39|337.31|334.51|337.31|334.51|337.19|334.39|0
1656387530000|2022-06-28 03:38:50|337.19|334.39|337.19|334.39|337.19|334.39|337.19|334.39|0
1656387550000|2022-06-28 03:39:10|337.31|334.51|337.31|334.51|337.31|334.51|337.31|334.51|0
1656387560000|2022-06-28 03:39:20|337.19|334.39|337.31|334.51|337.31|334.51|337.19|334.39|0
1656387580000|2022-06-28 03:39:40|337.43|334.63|337.37|334.57|337.5|334.7|337.37|334.57|0
1656387590000|2022-06-28 03:39:50|337.31|334.51|337.43|334.63|337.43|334.63|337.31|334.51|0
1656387600000|2022-06-28 03:40:00|337.37|334.57|337.06|334.26|337.37|334.57|337.06|334.26|0
1656387610000|2022-06-28 03:40:10|336.94|334.14|337|334.2|337|334.2|336.94|334.14|0
1656387620000|2022-06-28 03:40:20|337.13|334.33|337.13|334.33|337.13|334.33|337.13|334.33|0
1656387630000|2022-06-28 03:40:30|337.06|334.26|337.06|334.26|337.06|334.26|337.06|334.26|0
1656387640000|2022-06-28 03:40:40|336.94|334.14|336.94|334.14|336.94|334.14|336.94|334.14|0
1656387650000|2022-06-28 03:40:50|337.06|334.26|337|334.2|337.06|334.26|337|334.2|0
1656387660000|2022-06-28 03:41:00|337.06|334.26|336.82|334.02|337.06|334.26|336.82|334.02|0
1656387670000|2022-06-28 03:41:10|336.94|334.14|336.82|334.02|336.94|334.14|336.82|334.02|0
1656387680000|2022-06-28 03:41:20|336.88|334.08|337|334.2|337|334.2|336.88|334.08|0
1656387690000|2022-06-28 03:41:30|337.06|334.26|337.06|334.26|337.06|334.26|337.06|334.26|0
1656387710000|2022-06-28 03:41:50|337.13|334.33|337.06|334.26|337.13|334.33|337.06|334.26|0
1656387720000|2022-06-28 03:42:00|337.13|334.33|337.43|334.63|337.43|334.63|337.13|334.33|0
1656387730000|2022-06-28 03:42:10|337.31|334.51|337.37|334.57|337.37|334.57|337.31|334.51|0
1656387740000|2022-06-28 03:42:20|337.31|334.51|337.31|334.51|337.31|334.51|337.31|334.51|0
1656387750000|2022-06-28 03:42:30|337.19|334.39|337.25|334.45|337.31|334.51|337.19|334.39|0
1656387760000|2022-06-28 03:42:40|337.31|334.51|337.31|334.51|337.31|334.51|337.31|334.51|0
1656387780000|2022-06-28 03:43:00|337.19|334.39|337.19|334.39|337.19|334.39|337.19|334.39|0
1656387790000|2022-06-28 03:43:10|337.06|334.26|337.19|334.39|337.19|334.39|337.06|334.26|0
1656387800000|2022-06-28 03:43:20|337.13|334.33|337.19|334.39|337.31|334.51|337.13|334.33|0
1656387810000|2022-06-28 03:43:30|337.13|334.33|337.31|334.51|337.31|334.51|337.13|334.33|0
1656387820000|2022-06-28 03:43:40|337.19|334.39|337.19|334.39|337.19|334.39|337.19|334.39|0
1656387840000|2022-06-28 03:44:00|337.31|334.51|337.31|334.51|337.31|334.51|337.31|334.51|0
1656387850000|2022-06-28 03:44:10|337.06|334.26|337.13|334.33|337.13|334.33|337.06|334.26|0
1656387860000|2022-06-28 03:44:20|337.06|334.26|337.31|334.51|337.31|334.51|337.06|334.26|0
1656387880000|2022-06-28 03:44:40|337.06|334.26|337.06|334.26|337.06|334.26|337.06|334.26|0
1656387900000|2022-06-28 03:45:00|336.94|334.14|336.94|334.14|336.94|334.14|336.94|334.14|0
1656387920000|2022-06-28 03:45:20|336.81|334.01|336.88|334.08|336.88|334.08|336.81|334.01|0
1656387930000|2022-06-28 03:45:30|336.94|334.14|336.94|334.14|336.94|334.14|336.81|334.01|0
1656387950000|2022-06-28 03:45:50|337.06|334.26|336.94|334.14|337.06|334.26|336.94|334.14|0
1656387960000|2022-06-28 03:46:00|336.69|333.89|336.57|333.77|336.76|333.96|336.57|333.77|0
1656387970000|2022-06-28 03:46:10|336.51|333.71|336.45|333.65|336.51|333.71|336.45|333.65|0
1656387980000|2022-06-28 03:46:20|336.39|333.59|336.32|333.52|336.45|333.65|336.32|333.52|0
1656388000000|2022-06-28 03:46:40|336.39|333.59|336.32|333.52|336.45|333.65|336.32|333.52|0
1656388010000|2022-06-28 03:46:50|336.2|333.4|336.08|333.28|336.2|333.4|336.08|333.28|0
1656388030000|2022-06-28 03:47:10|336.2|333.4|336.32|333.52|336.32|333.52|336.2|333.4|0
1656388040000|2022-06-28 03:47:20|336.44|333.64|336.44|333.64|336.44|333.64|336.44|333.64|0
1656388060000|2022-06-28 03:47:40|336.32|333.52|336.39|333.59|336.39|333.59|336.32|333.52|0
1656388070000|2022-06-28 03:47:50|336.32|333.52|336.32|333.52|336.32|333.52|336.32|333.52|0
1656388080000|2022-06-28 03:48:00|336.44|333.64|336.32|333.52|336.57|333.77|336.32|333.52|0
1656388090000|2022-06-28 03:48:10|336.2|333.4|336.32|333.52|336.32|333.52|336.2|333.4|0
1656388100000|2022-06-28 03:48:20|336.26|333.46|336.32|333.52|336.32|333.52|336.26|333.46|0
1656388110000|2022-06-28 03:48:30|336.39|333.59|336.44|333.64|336.44|333.64|336.39|333.59|0
1656388120000|2022-06-28 03:48:40|336.51|333.71|336.51|333.71|336.51|333.71|336.51|333.71|0
1656388130000|2022-06-28 03:48:50|336.44|333.64|336.44|333.64|336.44|333.64|336.44|333.64|0
1656388140000|2022-06-28 03:49:00|336.51|333.71|336.39|333.59|336.57|333.77|336.39|333.59|0
1656388150000|2022-06-28 03:49:10|336.32|333.52|336.39|333.59|336.44|333.64|336.32|333.52|0
1656388160000|2022-06-28 03:49:20|336.32|333.52|336.39|333.59|336.39|333.59|336.32|333.52|0
1656388170000|2022-06-28 03:49:30|336.38|333.58|336.32|333.52|336.44|333.64|336.32|333.52|0
1656388180000|2022-06-28 03:49:40|336.38|333.58|336.44|333.64|336.44|333.64|336.38|333.58|0
1656388190000|2022-06-28 03:49:50|336.51|333.71|336.44|333.64|336.57|333.77|336.44|333.64|0
1656388200000|2022-06-28 03:50:00|336.38|333.58|336.51|333.71|336.57|333.77|336.38|333.58|0
1656388210000|2022-06-28 03:50:10|336.57|333.77|336.51|333.71|336.57|333.77|336.51|333.71|0
1656388220000|2022-06-28 03:50:20|336.57|333.77|336.44|333.64|336.57|333.77|336.44|333.64|0
1656388230000|2022-06-28 03:50:30|336.32|333.52|336.26|333.46|336.32|333.52|336.26|333.46|0
1656388240000|2022-06-28 03:50:40|336.2|333.4|336.2|333.4|336.2|333.4|336.2|333.4|0
1656388260000|2022-06-28 03:51:00|336.32|333.52|336.32|333.52|336.32|333.52|336.32|333.52|0
1656388270000|2022-06-28 03:51:10|336.44|333.64|336.44|333.64|336.57|333.77|336.44|333.64|0
1656388280000|2022-06-28 03:51:20|336.38|333.58|336.57|333.77|336.57|333.77|336.38|333.58|0
1656388300000|2022-06-28 03:51:40|336.63|333.83|336.63|333.83|336.63|333.83|336.57|333.77|0
1656388310000|2022-06-28 03:51:50|336.69|333.89|336.69|333.89|336.69|333.89|336.69|333.89|0
1656388320000|2022-06-28 03:52:00|336.63|333.83|336.63|333.83|336.63|333.83|336.57|333.77|0
1656388330000|2022-06-28 03:52:10|336.44|333.64|336.32|333.52|336.51|333.71|336.32|333.52|0
1656388340000|2022-06-28 03:52:20|336.26|333.46|336.26|333.46|336.26|333.46|336.26|333.46|0
1656388350000|2022-06-28 03:52:30|336.32|333.52|336.51|333.71|336.51|333.71|336.32|333.52|0
1656388360000|2022-06-28 03:52:40|336.44|333.64|336.44|333.64|336.44|333.64|336.44|333.64|0
1656388370000|2022-06-28 03:52:50|336.63|333.83|336.69|333.89|336.69|333.89|336.57|333.77|0
1656388380000|2022-06-28 03:53:00|336.75|333.95|336.75|333.95|336.75|333.95|336.75|333.95|0
1656388390000|2022-06-28 03:53:10|336.69|333.89|337.06|334.26|337.06|334.26|336.69|333.89|0
1656388400000|2022-06-28 03:53:20|337.3|334.5|337.3|334.5|337.3|334.5|337.12|334.32|0
1656388410000|2022-06-28 03:53:30|337.25|334.45|337.25|334.45|337.25|334.45|337.18|334.38|0
1656388420000|2022-06-28 03:53:40|337.12|334.32|337.3|334.5|337.3|334.5|337.06|334.26|0
1656388430000|2022-06-28 03:53:50|337.43|334.63|337.3|334.5|337.43|334.63|337.3|334.5|0
1656388440000|2022-06-28 03:54:00|337.37|334.57|337.61|334.81|337.61|334.81|337.37|334.57|0
1656388450000|2022-06-28 03:54:10|337.67|334.87|337.43|334.63|337.67|334.87|337.43|334.63|0
1656388460000|2022-06-28 03:54:20|337.37|334.57|337.43|334.63|337.43|334.63|337.37|334.57|0
1656388470000|2022-06-28 03:54:30|337.37|334.57|337.24|334.44|337.37|334.57|337.24|334.44|0
1656388480000|2022-06-28 03:54:40|337.3|334.5|337.24|334.44|337.37|334.57|337.24|334.44|0
1656388490000|2022-06-28 03:54:50|337.12|334.32|337.18|334.38|337.18|334.38|337.12|334.32|0
1656388500000|2022-06-28 03:55:00|337.3|334.5|337.3|334.5|337.3|334.5|337.3|334.5|0
1656388520000|2022-06-28 03:55:20|337.37|334.57|337.3|334.5|337.37|334.57|337.3|334.5|0
1656388530000|2022-06-28 03:55:30|337.43|334.63|337.43|334.63|337.43|334.63|337.43|334.63|0
1656388540000|2022-06-28 03:55:40|337.49|334.69|337.49|334.69|337.55|334.75|337.49|334.69|0
1656388550000|2022-06-28 03:55:50|337.43|334.63|337.55|334.75|337.55|334.75|337.43|334.63|0
1656388560000|2022-06-28 03:56:00|337.61|334.81|337.61|334.81|337.61|334.81|337.61|334.81|0
1656388570000|2022-06-28 03:56:10|337.67|334.87|337.67|334.87|337.74|334.94|337.67|334.87|0
1656388580000|2022-06-28 03:56:20|337.61|334.81|337.67|334.87|337.67|334.87|337.61|334.81|0
1656388590000|2022-06-28 03:56:30|337.55|334.75|337.43|334.63|337.55|334.75|337.43|334.63|0
1656388600000|2022-06-28 03:56:40|337.3|334.5|337.3|334.5|337.37|334.57|337.3|334.5|0
1656388610000|2022-06-28 03:56:50|337.37|334.57|337.37|334.57|337.37|334.57|337.37|334.57|0
1656388620000|2022-06-28 03:57:00|337.18|334.38|337.18|334.38|337.24|334.44|337.18|334.38|0
1656388630000|2022-06-28 03:57:10|337.3|334.5|337.3|334.5|337.3|334.5|337.3|334.5|0
1656388650000|2022-06-28 03:57:30|337.37|334.57|337.37|334.57|337.37|334.57|337.37|334.57|0
1656388660000|2022-06-28 03:57:40|337.18|334.38|337.24|334.44|337.24|334.44|337.18|334.38|0
1656388670000|2022-06-28 03:57:50|337.3|334.5|337.37|334.57|337.37|334.57|337.3|334.5|0
1656388680000|2022-06-28 03:58:00|337.3|334.5|337.55|334.75|337.55|334.75|337.3|334.5|0
1656388690000|2022-06-28 03:58:10|337.43|334.63|337.43|334.63|337.43|334.63|337.37|334.57|0
1656388700000|2022-06-28 03:58:20|337.37|334.57|337.3|334.5|337.37|334.57|337.3|334.5|0
1656388710000|2022-06-28 03:58:30|337.43|334.63|337.37|334.57|337.43|334.63|337.37|334.57|0
1656388720000|2022-06-28 03:58:40|337.3|334.5|337.3|334.5|337.3|334.5|337.3|334.5|0
1656388730000|2022-06-28 03:58:50|337.18|334.38|337.18|334.38|337.18|334.38|337.18|334.38|0
1656388740000|2022-06-28 03:59:00|337.06|334.26|337.3|334.5|337.3|334.5|337.06|334.26|0
1656388750000|2022-06-28 03:59:10|337.24|334.44|337.43|334.63|337.43|334.63|337.24|334.44|0
1656388760000|2022-06-28 03:59:20|337.24|334.44|337.24|334.44|337.24|334.44|337.24|334.44|0
1656388770000|2022-06-28 03:59:30|337.18|334.38|337.06|334.26|337.18|334.38|337.06|334.26|0
1656388780000|2022-06-28 03:59:40|337|334.2|337.06|334.26|337.06|334.26|336.93|334.13|0
1656388790000|2022-06-28 03:59:50|337.12|334.32|336.93|334.13|337.12|334.32|336.93|334.13|0
1656388800000|2022-06-28 04:00:00|336.81|334.01|336.81|334.01|336.81|334.01|336.81|334.01|0
1656388810000|2022-06-28 04:00:10|336.69|333.89|336.75|333.95|336.75|333.95|336.69|333.89|0
1656388820000|2022-06-28 04:00:20|336.81|334.01|336.69|333.89|336.81|334.01|336.69|333.89|0
1656388830000|2022-06-28 04:00:30|336.93|334.13|336.56|333.76|336.93|334.13|336.56|333.76|0
1656388840000|2022-06-28 04:00:40|336.81|334.01|336.75|333.95|336.81|334.01|336.75|333.95|0
1656388850000|2022-06-28 04:00:50|336.81|334.01|336.81|334.01|336.81|334.01|336.81|334.01|0
1656388860000|2022-06-28 04:01:00|336.75|333.95|336.75|333.95|336.75|333.95|336.69|333.89|0
1656388870000|2022-06-28 04:01:10|336.81|334.01|336.75|333.95|336.81|334.01|336.75|333.95|0
1656388880000|2022-06-28 04:01:20|336.87|334.07|336.93|334.13|336.93|334.13|336.87|334.07|0
1656388890000|2022-06-28 04:01:30|337.05|334.25|337.05|334.25|337.05|334.25|337.05|334.25|0
1656388900000|2022-06-28 04:01:40|336.93|334.13|336.93|334.13|336.93|334.13|336.93|334.13|0
1656388920000|2022-06-28 04:02:00|336.87|334.07|336.87|334.07|336.87|334.07|336.87|334.07|0
1656388930000|2022-06-28 04:02:10|336.81|334.01|336.81|334.01|336.81|334.01|336.75|333.95|0
1656388940000|2022-06-28 04:02:20|336.93|334.13|336.87|334.07|336.93|334.13|336.87|334.07|0
1656388960000|2022-06-28 04:02:40|336.81|334.01|336.81|334.01|336.81|334.01|336.81|334.01|0
1656388970000|2022-06-28 04:02:50|336.75|333.95|336.75|333.95|336.75|333.95|336.75|333.95|0
1656388980000|2022-06-28 04:03:00|336.68|333.88|336.93|334.13|336.93|334.13|336.68|333.88|0
1656388990000|2022-06-28 04:03:10|336.99|334.19|337.05|334.25|337.05|334.25|336.99|334.19|0
1656389000000|2022-06-28 04:03:20|337.18|334.38|337.18|334.38|337.18|334.38|337.18|334.38|0
1656389010000|2022-06-28 04:03:30|337.05|334.25|337.12|334.32|337.12|334.32|337.05|334.25|0
1656389020000|2022-06-28 04:03:40|337.05|334.25|336.87|334.07|337.05|334.25|336.87|334.07|0
1656389030000|2022-06-28 04:03:50|336.81|334.01|336.68|333.88|336.81|334.01|336.68|333.88|0
1656389040000|2022-06-28 04:04:00|336.44|333.64|336.32|333.52|336.44|333.64|336.32|333.52|0
1656389050000|2022-06-28 04:04:10|336.38|333.58|336.5|333.7|336.5|333.7|336.38|333.58|0
1656389060000|2022-06-28 04:04:20|336.44|333.64|336.44|333.64|336.44|333.64|336.44|333.64|0
1656389080000|2022-06-28 04:04:40|336.31|333.51|336.19|333.39|336.31|333.51|336.19|333.39|0
1656389090000|2022-06-28 04:04:50|336.26|333.46|336.01|333.21|336.26|333.46|336.01|333.21|0
1656389100000|2022-06-28 04:05:00|335.95|333.15|335.95|333.15|335.95|333.15|335.95|333.15|0
1656389110000|2022-06-28 04:05:10|336.07|333.27|336.07|333.27|336.07|333.27|336.07|333.27|0
1656389120000|2022-06-28 04:05:20|335.95|333.15|335.95|333.15|335.95|333.15|335.95|333.15|0
1656389130000|2022-06-28 04:05:30|335.82|333.02|335.82|333.02|335.89|333.09|335.82|333.02|0
1656389150000|2022-06-28 04:05:50|336.01|333.21|335.95|333.15|336.01|333.21|335.95|333.15|0
1656389160000|2022-06-28 04:06:00|336.01|333.21|336.01|333.21|336.01|333.21|336.01|333.21|0
1656389170000|2022-06-28 04:06:10|335.95|333.15|336.07|333.27|336.07|333.27|335.95|333.15|0
1656389180000|2022-06-28 04:06:20|336.26|333.46|336.26|333.46|336.26|333.46|336.26|333.46|0
1656389190000|2022-06-28 04:06:30|336.31|333.51|336.31|333.51|336.31|333.51|336.31|333.51|0
1656389200000|2022-06-28 04:06:40|336.44|333.64|336.31|333.51|336.44|333.64|336.31|333.51|0
1656389210000|2022-06-28 04:06:50|336.44|333.64|336.5|333.7|336.5|333.7|336.44|333.64|0
1656389220000|2022-06-28 04:07:00|336.44|333.64|336.44|333.64|336.44|333.64|336.44|333.64|0
1656389230000|2022-06-28 04:07:10|336.5|333.7|336.5|333.7|336.5|333.7|336.5|333.7|0
1656389240000|2022-06-28 04:07:20|336.44|333.64|336.68|333.88|336.68|333.88|336.44|333.64|0
1656389250000|2022-06-28 04:07:30|336.81|334.01|336.56|333.76|336.81|334.01|336.56|333.76|0
1656389260000|2022-06-28 04:07:40|336.62|333.82|336.44|333.64|336.62|333.82|336.44|333.64|0
1656389270000|2022-06-28 04:07:50|336.56|333.76|336.56|333.76|336.56|333.76|336.5|333.7|0
1656389280000|2022-06-28 04:08:00|336.44|333.64|336.44|333.64|336.5|333.7|336.38|333.58|0
1656389290000|2022-06-28 04:08:10|336.38|333.58|336.38|333.58|336.38|333.58|336.38|333.58|0
1656389300000|2022-06-28 04:08:20|336.56|333.76|336.44|333.64|336.56|333.76|336.44|333.64|0
1656389310000|2022-06-28 04:08:30|336.38|333.58|336.44|333.64|336.44|333.64|336.38|333.58|0
1656389320000|2022-06-28 04:08:40|336.38|333.58|336.44|333.64|336.44|333.64|336.38|333.58|0
1656389340000|2022-06-28 04:09:00|336.5|333.7|336.44|333.64|336.5|333.7|336.44|333.64|0
1656389350000|2022-06-28 04:09:10|336.5|333.7|336.44|333.64|336.5|333.7|336.44|333.64|0
1656389360000|2022-06-28 04:09:20|336.38|333.58|336.44|333.64|336.44|333.64|336.38|333.58|0
1656389390000|2022-06-28 04:09:50|336.5|333.7|336.44|333.64|336.5|333.7|336.44|333.64|0
1656389430000|2022-06-28 04:10:30|336.56|333.76|336.56|333.76|336.56|333.76|336.56|333.76|0
1656389450000|2022-06-28 04:10:50|336.44|333.64|336.56|333.76|336.56|333.76|336.44|333.64|0
1656389470000|2022-06-28 04:11:10|336.68|333.88|336.68|333.88|336.68|333.88|336.68|333.88|0
1656389490000|2022-06-28 04:11:30|336.56|333.76|336.56|333.76|336.56|333.76|336.56|333.76|0
1656389500000|2022-06-28 04:11:40|336.5|333.7|336.56|333.76|336.56|333.76|336.44|333.64|0
1656389520000|2022-06-28 04:12:00|336.68|333.88|336.68|333.88|336.68|333.88|336.68|333.88|0
1656389530000|2022-06-28 04:12:10|336.8|334|336.68|333.88|336.8|334|336.68|333.88|0
1656389560000|2022-06-28 04:12:40|336.5|333.7|336.5|333.7|336.5|333.7|336.5|333.7|0
1656389570000|2022-06-28 04:12:50|336.56|333.76|336.68|333.88|336.68|333.88|336.56|333.76|0
1656389580000|2022-06-28 04:13:00|336.56|333.76|336.56|333.76|336.56|333.76|336.56|333.76|0
1656389590000|2022-06-28 04:13:10|336.62|333.82|336.62|333.82|336.62|333.82|336.62|333.82|0
1656389600000|2022-06-28 04:13:20|336.56|333.76|336.68|333.88|336.68|333.88|336.56|333.76|0
1656389610000|2022-06-28 04:13:30|336.74|333.94|336.8|334|336.8|334|336.74|333.94|0
1656389620000|2022-06-28 04:13:40|336.93|334.13|336.8|334|336.93|334.13|336.8|334|0
1656389630000|2022-06-28 04:13:50|336.74|333.94|336.56|333.76|336.74|333.94|336.56|333.76|0
1656389640000|2022-06-28 04:14:00|336.68|333.88|336.68|333.88|336.68|333.88|336.62|333.82|0
1656389650000|2022-06-28 04:14:10|336.62|333.82|336.56|333.76|336.62|333.82|336.56|333.76|0
1656389660000|2022-06-28 04:14:20|336.62|333.82|336.62|333.82|336.62|333.82|336.62|333.82|0
1656389670000|2022-06-28 04:14:30|336.68|333.88|336.43|333.63|336.68|333.88|336.43|333.63|0
1656389680000|2022-06-28 04:14:40|336.68|333.88|336.56|333.76|336.68|333.88|336.56|333.76|0
1656389700000|2022-06-28 04:15:00|336.62|333.82|336.8|334|336.8|334|336.62|333.82|0
1656389710000|2022-06-28 04:15:10|336.87|334.07|336.87|334.07|336.87|334.07|336.87|334.07|0
1656389720000|2022-06-28 04:15:20|336.93|334.13|336.87|334.07|336.93|334.13|336.87|334.07|0
1656389730000|2022-06-28 04:15:30|336.8|334|336.74|333.94|336.8|334|336.74|333.94|0
1656389740000|2022-06-28 04:15:40|336.8|334|336.87|334.07|336.87|334.07|336.74|333.94|0
1656389750000|2022-06-28 04:15:50|336.93|334.13|336.93|334.13|336.93|334.13|336.93|334.13|0
1656389760000|2022-06-28 04:16:00|336.87|334.07|336.99|334.19|336.99|334.19|336.87|334.07|0
1656389770000|2022-06-28 04:16:10|337.05|334.25|337.3|334.5|337.3|334.5|337.05|334.25|0
1656389780000|2022-06-28 04:16:20|337.42|334.62|337.36|334.56|337.42|334.62|337.3|334.5|0
1656389790000|2022-06-28 04:16:30|337.42|334.62|337.61|334.81|337.61|334.81|337.42|334.62|0
1656389800000|2022-06-28 04:16:40|337.67|334.87|337.3|334.5|337.67|334.87|337.3|334.5|0
1656389810000|2022-06-28 04:16:50|337.54|334.74|337.79|334.99|337.79|334.99|337.54|334.74|0
1656389820000|2022-06-28 04:17:00|338.04|335.24|337.91|335.11|338.04|335.24|337.85|335.05|0
1656389830000|2022-06-28 04:17:10|338.04|335.24|338.16|335.36|338.16|335.36|338.04|335.24|0
1656389840000|2022-06-28 04:17:20|337.91|335.11|338.16|335.36|338.16|335.36|337.91|335.11|0
1656389850000|2022-06-28 04:17:30|338.28|335.48|338.28|335.48|338.28|335.48|338.28|335.48|0
1656389860000|2022-06-28 04:17:40|338.16|335.36|338.28|335.48|338.28|335.48|338.16|335.36|0
1656389870000|2022-06-28 04:17:50|338.35|335.55|338.28|335.48|338.41|335.61|338.22|335.42|0
1656389880000|2022-06-28 04:18:00|338.41|335.61|338.41|335.61|338.41|335.61|338.28|335.48|0
1656389890000|2022-06-28 04:18:10|338.28|335.48|338.28|335.48|338.28|335.48|338.28|335.48|0
1656389900000|2022-06-28 04:18:20|338.35|335.55|338.22|335.42|338.35|335.55|338.22|335.42|0
1656389910000|2022-06-28 04:18:30|338.16|335.36|338.28|335.48|338.28|335.48|338.16|335.36|0
1656389920000|2022-06-28 04:18:40|338.22|335.42|338.22|335.42|338.28|335.48|338.22|335.42|0
1656389930000|2022-06-28 04:18:50|338.47|335.67|338.53|335.73|338.53|335.73|338.4|335.6|0
1656389940000|2022-06-28 04:19:00|338.65|335.85|338.78|335.98|338.78|335.98|338.65|335.85|0
1656389950000|2022-06-28 04:19:10|338.72|335.92|338.78|335.98|338.78|335.98|338.72|335.92|0
1656389960000|2022-06-28 04:19:20|338.65|335.85|338.65|335.85|338.65|335.85|338.65|335.85|0
1656389990000|2022-06-28 04:19:50|338.59|335.79|338.65|335.85|338.65|335.85|338.59|335.79|0
1656390000000|2022-06-28 04:20:00|338.59|335.79|338.53|335.73|338.65|335.85|338.53|335.73|0
1656390010000|2022-06-28 04:20:10|338.4|335.6|338.53|335.73|338.53|335.73|338.4|335.6|0
1656390020000|2022-06-28 04:20:20|338.4|335.6|338.4|335.6|338.4|335.6|338.4|335.6|0
1656390040000|2022-06-28 04:20:40|338.53|335.73|338.65|335.85|338.65|335.85|338.53|335.73|0
1656390060000|2022-06-28 04:21:00|338.77|335.97|338.77|335.97|338.77|335.97|338.65|335.85|0
1656390070000|2022-06-28 04:21:10|338.9|336.1|338.77|335.97|338.9|336.1|338.77|335.97|0
1656390080000|2022-06-28 04:21:20|338.72|335.92|338.72|335.92|338.72|335.92|338.65|335.85|0
1656390090000|2022-06-28 04:21:30|338.65|335.85|338.84|336.04|338.84|336.04|338.65|335.85|0
1656390100000|2022-06-28 04:21:40|338.77|335.97|338.53|335.73|338.77|335.97|338.53|335.73|0
1656390110000|2022-06-28 04:21:50|338.59|335.79|338.59|335.79|338.59|335.79|338.53|335.73|0
1656390120000|2022-06-28 04:22:00|338.53|335.73|338.47|335.67|338.53|335.73|338.47|335.67|0
1656390130000|2022-06-28 04:22:10|338.53|335.73|338.65|335.85|338.65|335.85|338.53|335.73|0
1656390150000|2022-06-28 04:22:30|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1656390160000|2022-06-28 04:22:40|338.65|335.85|338.53|335.73|338.77|335.97|338.53|335.73|0
1656390170000|2022-06-28 04:22:50|338.4|335.6|338.4|335.6|338.4|335.6|338.4|335.6|0
1656390190000|2022-06-28 04:23:10|338.34|335.54|338.34|335.54|338.34|335.54|338.28|335.48|0
1656390200000|2022-06-28 04:23:20|338.28|335.48|338.22|335.42|338.28|335.48|338.16|335.36|0
1656390210000|2022-06-28 04:23:30|338.16|335.36|338.28|335.48|338.28|335.48|338.03|335.23|0
1656390220000|2022-06-28 04:23:40|338.16|335.36|338.16|335.36|338.16|335.36|338.16|335.36|0
1656390230000|2022-06-28 04:23:50|338.28|335.48|338.16|335.36|338.28|335.48|338.16|335.36|0
1656390240000|2022-06-28 04:24:00|338.28|335.48|338.28|335.48|338.28|335.48|338.28|335.48|0
1656390270000|2022-06-28 04:24:30|338.34|335.54|338.4|335.6|338.4|335.6|338.34|335.54|0
1656390280000|2022-06-28 04:24:40|338.34|335.54|338.28|335.48|338.34|335.54|338.28|335.48|0
1656390290000|2022-06-28 04:24:50|338.16|335.36|338.16|335.36|338.16|335.36|338.16|335.36|0
1656390300000|2022-06-28 04:25:00|338.22|335.42|338.16|335.36|338.22|335.42|338.16|335.36|0
1656390310000|2022-06-28 04:25:10|338.03|335.23|338.03|335.23|338.03|335.23|338.03|335.23|0
1656390320000|2022-06-28 04:25:20|337.91|335.11|337.78|334.98|337.91|335.11|337.78|334.98|0
1656390330000|2022-06-28 04:25:30|337.91|335.11|337.91|335.11|337.91|335.11|337.91|335.11|0
1656390370000|2022-06-28 04:26:10|337.97|335.17|337.91|335.11|337.97|335.17|337.91|335.11|0
1656390380000|2022-06-28 04:26:20|338.15|335.35|338.28|335.48|338.28|335.48|338.15|335.35|0
1656390390000|2022-06-28 04:26:30|338.4|335.6|338.4|335.6|338.4|335.6|338.4|335.6|0
1656390410000|2022-06-28 04:26:50|338.53|335.73|338.4|335.6|338.53|335.73|338.4|335.6|0
1656390420000|2022-06-28 04:27:00|338.53|335.73|338.53|335.73|338.53|335.73|338.53|335.73|0
1656390430000|2022-06-28 04:27:10|338.65|335.85|338.65|335.85|338.65|335.85|338.65|335.85|0
1656390440000|2022-06-28 04:27:20|338.53|335.73|338.28|335.48|338.53|335.73|338.28|335.48|0
1656390450000|2022-06-28 04:27:30|338.15|335.35|338.15|335.35|338.15|335.35|338.15|335.35|0
1656390460000|2022-06-28 04:27:40|338.28|335.48|338.28|335.48|338.28|335.48|338.28|335.48|0
1656390490000|2022-06-28 04:28:10|338.4|335.6|338.4|335.6|338.4|335.6|338.4|335.6|0
1656390510000|2022-06-28 04:28:30|338.47|335.67|338.47|335.67|338.47|335.67|338.47|335.67|0
1656390520000|2022-06-28 04:28:40|338.22|335.42|338.22|335.42|338.22|335.42|338.22|335.42|0
1656390530000|2022-06-28 04:28:50|338.15|335.35|338.03|335.23|338.15|335.35|338.03|335.23|0
1656390540000|2022-06-28 04:29:00|338.09|335.29|338.03|335.23|338.09|335.29|338.03|335.23|0
1656390560000|2022-06-28 04:29:20|337.91|335.11|337.78|334.98|337.91|335.11|337.78|334.98|0
1656390570000|2022-06-28 04:29:30|337.72|334.92|337.72|334.92|337.72|334.92|337.72|334.92|0
1656390580000|2022-06-28 04:29:40|337.66|334.86|337.72|334.92|337.72|334.92|337.66|334.86|0
1656390590000|2022-06-28 04:29:50|337.78|334.98|337.78|334.98|337.78|334.98|337.78|334.98|0
1656390600000|2022-06-28 04:30:00|337.72|334.92|337.78|334.98|337.78|334.98|337.66|334.86|0
1656390610000|2022-06-28 04:30:10|337.72|334.92|337.72|334.92|337.72|334.92|337.72|334.92|0
1656390620000|2022-06-28 04:30:20|337.66|334.86|337.54|334.74|337.66|334.86|337.41|334.61|0
1656390630000|2022-06-28 04:30:30|337.41|334.61|337.17|334.37|337.41|334.61|337.17|334.37|0
1656390640000|2022-06-28 04:30:40|337.11|334.31|337.41|334.61|337.41|334.61|337.11|334.31|0
1656390650000|2022-06-28 04:30:50|337.48|334.68|337.48|334.68|337.48|334.68|337.48|334.68|0
1656390660000|2022-06-28 04:31:00|337.54|334.74|337.54|334.74|337.54|334.74|337.54|334.74|0
1656390670000|2022-06-28 04:31:10|337.41|334.61|337.54|334.74|337.54|334.74|337.41|334.61|0
1656390690000|2022-06-28 04:31:30|337.48|334.68|337.54|334.74|337.54|334.74|337.48|334.68|0
1656390700000|2022-06-28 04:31:40|337.29|334.49|337.29|334.49|337.29|334.49|337.29|334.49|0
1656390720000|2022-06-28 04:32:00|337.23|334.43|337.29|334.49|337.29|334.49|337.23|334.43|0
1656390730000|2022-06-28 04:32:10|337.41|334.61|337.54|334.74|337.54|334.74|337.41|334.61|0
1656390740000|2022-06-28 04:32:20|337.66|334.86|337.66|334.86|337.66|334.86|337.66|334.86|0
1656390750000|2022-06-28 04:32:30|337.6|334.8|337.48|334.68|337.6|334.8|337.48|334.68|0
1656390760000|2022-06-28 04:32:40|337.29|334.49|337.41|334.61|337.41|334.61|337.29|334.49|0
1656390770000|2022-06-28 04:32:50|337.48|334.68|337.41|334.61|337.48|334.68|337.41|334.61|0
1656390780000|2022-06-28 04:33:00|337.29|334.49|337.17|334.37|337.29|334.49|337.17|334.37|0
1656390790000|2022-06-28 04:33:10|337.04|334.24|337.04|334.24|337.04|334.24|337.04|334.24|0
1656390800000|2022-06-28 04:33:20|336.98|334.18|336.8|334|336.98|334.18|336.8|334|0
1656390810000|2022-06-28 04:33:30|336.74|333.94|336.8|334|336.8|334|336.74|333.94|0
1656390820000|2022-06-28 04:33:40|336.67|333.87|336.74|333.94|336.8|334|336.67|333.87|0
1656390830000|2022-06-28 04:33:50|336.55|333.75|336.8|334|336.8|334|336.55|333.75|0
1656390840000|2022-06-28 04:34:00|336.43|333.63|336.55|333.75|336.55|333.75|336.43|333.63|0
1656390850000|2022-06-28 04:34:10|336.43|333.63|336.43|333.63|336.43|333.63|336.37|333.57|0
1656390870000|2022-06-28 04:34:30|336.3|333.5|336.43|333.63|336.43|333.63|336.3|333.5|0
1656390880000|2022-06-28 04:34:40|336.18|333.38|336.18|333.38|336.18|333.38|336.18|333.38|0
1656390890000|2022-06-28 04:34:50|336.06|333.26|335.57|332.77|336.06|333.26|335.57|332.77|0
1656390900000|2022-06-28 04:35:00|335.51|332.71|335.32|332.52|335.51|332.71|335.2|332.4|0
1656390910000|2022-06-28 04:35:10|335.2|332.4|335.26|332.46|335.26|332.46|335.2|332.4|0
1656390920000|2022-06-28 04:35:20|335.32|332.52|335.32|332.52|335.32|332.52|335.26|332.46|0
1656390930000|2022-06-28 04:35:30|335.26|332.46|335.2|332.4|335.26|332.46|335.2|332.4|0
1656390950000|2022-06-28 04:35:50|335.32|332.52|335.26|332.46|335.32|332.52|335.26|332.46|0
1656390960000|2022-06-28 04:36:00|335.07|332.27|335.02|332.22|335.07|332.27|335.02|332.22|0
1656390970000|2022-06-28 04:36:10|334.95|332.15|335.07|332.27|335.07|332.27|334.95|332.15|0
1656390980000|2022-06-28 04:36:20|334.95|332.15|335.07|332.27|335.07|332.27|334.95|332.15|0
1656390990000|2022-06-28 04:36:30|335.2|332.4|335.2|332.4|335.26|332.46|335.2|332.4|0
1656391000000|2022-06-28 04:36:40|335.32|332.52|335.32|332.52|335.44|332.64|335.32|332.52|0
1656391010000|2022-06-28 04:36:50|335.14|332.34|335.2|332.4|335.2|332.4|335.14|332.34|0
1656391020000|2022-06-28 04:37:00|335.32|332.52|335.44|332.64|335.51|332.71|335.32|332.52|0
1656391030000|2022-06-28 04:37:10|335.32|332.52|335.32|332.52|335.32|332.52|335.32|332.52|0
1656391040000|2022-06-28 04:37:20|335.26|332.46|335.32|332.52|335.32|332.52|335.26|332.46|0
1656391050000|2022-06-28 04:37:30|335.2|332.4|335.2|332.4|335.2|332.4|335.2|332.4|0
1656391060000|2022-06-28 04:37:40|335.32|332.52|335.26|332.46|335.32|332.52|335.26|332.46|0
1656391070000|2022-06-28 04:37:50|335.32|332.52|335.32|332.52|335.32|332.52|335.32|332.52|0
1656391090000|2022-06-28 04:38:10|335.38|332.58|335.44|332.64|335.44|332.64|335.38|332.58|0
1656391100000|2022-06-28 04:38:20|335.38|332.58|335.38|332.58|335.38|332.58|335.38|332.58|0
1656391110000|2022-06-28 04:38:30|335.44|332.64|335.38|332.58|335.44|332.64|335.38|332.58|0
1656391120000|2022-06-28 04:38:40|335.44|332.64|335.44|332.64|335.5|332.7|335.44|332.64|0
1656391130000|2022-06-28 04:38:50|335.32|332.52|335.32|332.52|335.32|332.52|335.26|332.46|0
1656391140000|2022-06-28 04:39:00|335.26|332.46|335.26|332.46|335.26|332.46|335.26|332.46|0
1656391150000|2022-06-28 04:39:10|335.2|332.4|335.2|332.4|335.2|332.4|335.2|332.4|0
1656391160000|2022-06-28 04:39:20|335.32|332.52|335.32|332.52|335.32|332.52|335.32|332.52|0
1656391170000|2022-06-28 04:39:30|335.44|332.64|335.5|332.7|335.5|332.7|335.44|332.64|0
1656391180000|2022-06-28 04:39:40|335.56|332.76|335.56|332.76|335.56|332.76|335.44|332.64|0
1656391190000|2022-06-28 04:39:50|335.5|332.7|335.44|332.64|335.5|332.7|335.44|332.64|0
1656391200000|2022-06-28 04:40:00|335.32|332.52|335.32|332.52|335.32|332.52|335.2|332.4|0
1656391210000|2022-06-28 04:40:10|335.26|332.46|335.26|332.46|335.26|332.46|335.26|332.46|0
1656391220000|2022-06-28 04:40:20|335.32|332.52|335.44|332.64|335.44|332.64|335.32|332.52|0
1656391230000|2022-06-28 04:40:30|335.32|332.52|335.44|332.64|335.44|332.64|335.32|332.52|0
1656391240000|2022-06-28 04:40:40|335.56|332.76|335.56|332.76|335.56|332.76|335.56|332.76|0
1656391250000|2022-06-28 04:40:50|335.44|332.64|335.44|332.64|335.56|332.76|335.44|332.64|0
1656391260000|2022-06-28 04:41:00|335.56|332.76|335.81|333.01|335.81|333.01|335.56|332.76|0
1656391270000|2022-06-28 04:41:10|335.69|332.89|335.69|332.89|335.69|332.89|335.69|332.89|0
1656391280000|2022-06-28 04:41:20|335.81|333.01|335.81|333.01|335.81|333.01|335.81|333.01|0
1656391290000|2022-06-28 04:41:30|336|333.2|335.93|333.13|336|333.2|335.93|333.13|0
1656391300000|2022-06-28 04:41:40|336.05|333.25|336.05|333.25|336.05|333.25|336.05|333.25|0
1656391310000|2022-06-28 04:41:50|335.81|333.01|335.81|333.01|335.81|333.01|335.81|333.01|0
1656391320000|2022-06-28 04:42:00|335.75|332.95|335.75|332.95|335.75|332.95|335.75|332.95|0
1656391330000|2022-06-28 04:42:10|335.93|333.13|336.05|333.25|336.05|333.25|335.93|333.13|0
1656391340000|2022-06-28 04:42:20|335.99|333.19|335.99|333.19|335.99|333.19|335.99|333.19|0
1656391350000|2022-06-28 04:42:30|335.93|333.13|336.18|333.38|336.18|333.38|335.93|333.13|0
1656391360000|2022-06-28 04:42:40|336.05|333.25|336.05|333.25|336.05|333.25|336.05|333.25|0
1656391370000|2022-06-28 04:42:50|336.12|333.32|336.12|333.32|336.12|333.32|336.12|333.32|0
1656391380000|2022-06-28 04:43:00|336.05|333.25|335.99|333.19|336.05|333.25|335.93|333.13|0
1656391390000|2022-06-28 04:43:10|335.93|333.13|335.93|333.13|335.93|333.13|335.81|333.01|0
1656391410000|2022-06-28 04:43:30|336.05|333.25|336.18|333.38|336.18|333.38|336.05|333.25|0
1656391420000|2022-06-28 04:43:40|336.12|333.32|336.18|333.38|336.18|333.38|336.05|333.25|0
1656391430000|2022-06-28 04:43:50|336.05|333.25|336.05|333.25|336.05|333.25|336.05|333.25|0
1656391440000|2022-06-28 04:44:00|336.18|333.38|336.12|333.32|336.3|333.5|336.12|333.32|0
1656391450000|2022-06-28 04:44:10|336.18|333.38|336.05|333.25|336.18|333.38|336.05|333.25|0
1656391460000|2022-06-28 04:44:20|336.18|333.38|336.18|333.38|336.24|333.44|336.18|333.38|0
1656391470000|2022-06-28 04:44:30|336.3|333.5|336.24|333.44|336.42|333.62|336.24|333.44|0
1656391480000|2022-06-28 04:44:40|336.18|333.38|336.18|333.38|336.18|333.38|336.18|333.38|0
1656391500000|2022-06-28 04:45:00|336.12|333.32|336.12|333.32|336.18|333.38|336.12|333.32|0
1656391510000|2022-06-28 04:45:10|336.18|333.38|335.99|333.19|336.18|333.38|335.99|333.19|0
1656391520000|2022-06-28 04:45:20|336.05|333.25|336.12|333.32|336.12|333.32|336.05|333.25|0
1656391530000|2022-06-28 04:45:30|336.18|333.38|336.3|333.5|336.3|333.5|336.18|333.38|0
1656391540000|2022-06-28 04:45:40|336.42|333.62|336.42|333.62|336.42|333.62|336.42|333.62|0
1656391550000|2022-06-28 04:45:50|336.36|333.56|336.36|333.56|336.42|333.62|336.36|333.56|0
1656391560000|2022-06-28 04:46:00|336.61|333.81|336.61|333.81|336.67|333.87|336.54|333.74|0
1656391570000|2022-06-28 04:46:10|336.54|333.74|336.49|333.69|336.67|333.87|336.42|333.62|0
1656391580000|2022-06-28 04:46:20|336.42|333.62|336.54|333.74|336.61|333.81|336.42|333.62|0
1656391590000|2022-06-28 04:46:30|336.67|333.87|336.49|333.69|336.67|333.87|336.49|333.69|0
1656391600000|2022-06-28 04:46:40|336.54|333.74|336.54|333.74|336.54|333.74|336.54|333.74|0
1656391610000|2022-06-28 04:46:50|336.42|333.62|336.42|333.62|336.49|333.69|336.42|333.62|0
1656391620000|2022-06-28 04:47:00|336.54|333.74|336.48|333.68|336.54|333.74|336.48|333.68|0
1656391630000|2022-06-28 04:47:10|336.42|333.62|336.42|333.62|336.42|333.62|336.42|333.62|0
1656391660000|2022-06-28 04:47:40|336.3|333.5|336.3|333.5|336.3|333.5|336.24|333.44|0
1656391670000|2022-06-28 04:47:50|336.42|333.62|336.36|333.56|336.42|333.62|336.36|333.56|0
1656391680000|2022-06-28 04:48:00|336.42|333.62|336.42|333.62|336.42|333.62|336.42|333.62|0
1656391690000|2022-06-28 04:48:10|336.3|333.5|336.3|333.5|336.3|333.5|336.3|333.5|0
1656391700000|2022-06-28 04:48:20|336.42|333.62|336.42|333.62|336.42|333.62|336.42|333.62|0
1656391720000|2022-06-28 04:48:40|336.36|333.56|336.36|333.56|336.36|333.56|336.3|333.5|0
1656391730000|2022-06-28 04:48:50|336.42|333.62|336.42|333.62|336.48|333.68|336.42|333.62|0
1656391740000|2022-06-28 04:49:00|336.48|333.68|336.48|333.68|336.48|333.68|336.48|333.68|0
1656391750000|2022-06-28 04:49:10|336.42|333.62|336.42|333.62|336.42|333.62|336.42|333.62|0
1656391760000|2022-06-28 04:49:20|336.24|333.44|336.05|333.25|336.24|333.44|336.05|333.25|0
1656391770000|2022-06-28 04:49:30|336.11|333.31|336.24|333.44|336.24|333.44|336.11|333.31|0
1656391780000|2022-06-28 04:49:40|336.17|333.37|336.17|333.37|336.17|333.37|336.17|333.37|0
1656391810000|2022-06-28 04:50:10|336.3|333.5|336.3|333.5|336.3|333.5|336.17|333.37|0
1656391840000|2022-06-28 04:50:40|336.42|333.62|336.3|333.5|336.42|333.62|336.3|333.5|0
1656391850000|2022-06-28 04:50:50|336.42|333.62|336.42|333.62|336.42|333.62|336.3|333.5|0
1656391860000|2022-06-28 04:51:00|336.3|333.5|336.42|333.62|336.42|333.62|336.3|333.5|0
1656391870000|2022-06-28 04:51:10|336.54|333.74|336.67|333.87|336.67|333.87|336.54|333.74|0
1656391880000|2022-06-28 04:51:20|336.79|333.99|336.67|333.87|336.79|333.99|336.67|333.87|0
1656391890000|2022-06-28 04:51:30|336.79|333.99|336.79|333.99|336.79|333.99|336.79|333.99|0
1656391900000|2022-06-28 04:51:40|336.91|334.11|337.03|334.23|337.03|334.23|336.91|334.11|0
1656391910000|2022-06-28 04:51:50|337.16|334.36|337.22|334.42|337.22|334.42|337.16|334.36|0
1656391920000|2022-06-28 04:52:00|337.28|334.48|337.35|334.55|337.35|334.55|337.28|334.48|0
1656391930000|2022-06-28 04:52:10|337.28|334.48|337.28|334.48|337.28|334.48|337.16|334.36|0
1656391940000|2022-06-28 04:52:20|337.4|334.6|337.47|334.67|337.47|334.67|337.4|334.6|0
1656391950000|2022-06-28 04:52:30|337.4|334.6|337.28|334.48|337.4|334.6|337.28|334.48|0
1656391960000|2022-06-28 04:52:40|337.34|334.54|337.4|334.6|337.4|334.6|337.34|334.54|0
1656391970000|2022-06-28 04:52:50|337.34|334.54|337.22|334.42|337.34|334.54|337.22|334.42|0
1656391980000|2022-06-28 04:53:00|337.28|334.48|337.28|334.48|337.28|334.48|337.28|334.48|0
1656391990000|2022-06-28 04:53:10|337.03|334.23|337.03|334.23|337.03|334.23|337.03|334.23|0
1656392000000|2022-06-28 04:53:20|336.91|334.11|336.97|334.17|336.97|334.17|336.91|334.11|0
1656392010000|2022-06-28 04:53:30|337.03|334.23|337.03|334.23|337.03|334.23|337.03|334.23|0
1656392020000|2022-06-28 04:53:40|337.1|334.3|337.16|334.36|337.16|334.36|337.1|334.3|0
1656392030000|2022-06-28 04:53:50|337.28|334.48|337.4|334.6|337.4|334.6|337.16|334.36|0
1656392040000|2022-06-28 04:54:00|337.34|334.54|337.34|334.54|337.34|334.54|337.34|334.54|0
1656392050000|2022-06-28 04:54:10|337.28|334.48|337.28|334.48|337.28|334.48|337.28|334.48|0
1656392070000|2022-06-28 04:54:30|337.22|334.42|337.22|334.42|337.22|334.42|337.22|334.42|0
1656392080000|2022-06-28 04:54:40|337.16|334.36|337.16|334.36|337.16|334.36|337.16|334.36|0
1656392090000|2022-06-28 04:54:50|337.1|334.3|337.1|334.3|337.16|334.36|337.03|334.23|0
1656392100000|2022-06-28 04:55:00|337.03|334.23|336.97|334.17|337.03|334.23|336.97|334.17|0
1656392110000|2022-06-28 04:55:10|337.03|334.23|336.97|334.17|337.03|334.23|336.97|334.17|0
1656392120000|2022-06-28 04:55:20|337.03|334.23|337.03|334.23|337.03|334.23|337.03|334.23|0
1656392130000|2022-06-28 04:55:30|337.16|334.36|337.16|334.36|337.16|334.36|337.16|334.36|0
1656392150000|2022-06-28 04:55:50|337.28|334.48|337.16|334.36|337.28|334.48|337.16|334.36|0
1656392160000|2022-06-28 04:56:00|337.1|334.3|337.16|334.36|337.16|334.36|337.1|334.3|0
1656392170000|2022-06-28 04:56:10|337.1|334.3|337.28|334.48|337.28|334.48|337.1|334.3|0
1656392180000|2022-06-28 04:56:20|337.4|334.6|337.28|334.48|337.4|334.6|337.28|334.48|0
1656392190000|2022-06-28 04:56:30|337.16|334.36|337.22|334.42|337.22|334.42|337.16|334.36|0
1656392200000|2022-06-28 04:56:40|337.16|334.36|337.16|334.36|337.22|334.42|337.16|334.36|0
1656392210000|2022-06-28 04:56:50|337.28|334.48|337.22|334.42|337.28|334.48|337.22|334.42|0
1656392220000|2022-06-28 04:57:00|337.28|334.48|337.4|334.6|337.4|334.6|337.28|334.48|0
1656392230000|2022-06-28 04:57:10|337.34|334.54|337.28|334.48|337.34|334.54|337.28|334.48|0
1656392260000|2022-06-28 04:57:40|337.4|334.6|337.4|334.6|337.4|334.6|337.4|334.6|0
1656392270000|2022-06-28 04:57:50|337.28|334.48|337.16|334.36|337.28|334.48|337.16|334.36|0
1656392290000|2022-06-28 04:58:10|337.03|334.23|337.16|334.36|337.16|334.36|337.03|334.23|0
1656392300000|2022-06-28 04:58:20|337.22|334.42|337.22|334.42|337.22|334.42|337.22|334.42|0
1656392310000|2022-06-28 04:58:30|337.16|334.36|337.22|334.42|337.22|334.42|337.16|334.36|0
1656392320000|2022-06-28 04:58:40|337.16|334.36|337.22|334.42|337.22|334.42|337.03|334.23|0
1656392330000|2022-06-28 04:58:50|337.28|334.48|337.28|334.48|337.28|334.48|337.28|334.48|0
1656392340000|2022-06-28 04:59:00|337.4|334.6|337.4|334.6|337.47|334.67|337.28|334.48|0
1656392350000|2022-06-28 04:59:10|337.52|334.72|337.47|334.67|337.52|334.72|337.47|334.67|0
1656392360000|2022-06-28 04:59:20|337.52|334.72|337.52|334.72|337.52|334.72|337.52|334.72|0
1656392370000|2022-06-28 04:59:30|337.4|334.6|337.15|334.35|337.47|334.67|337.15|334.35|0
1656392380000|2022-06-28 04:59:40|337.1|334.3|337.03|334.23|337.1|334.3|337.03|334.23|0
1656392390000|2022-06-28 04:59:50|336.97|334.17|337.03|334.23|337.03|334.23|336.97|334.17|0
1656392400000|2022-06-28 05:00:00|336.97|334.17|336.78|333.98|337.1|334.3|336.78|333.98|0
1656392410000|2022-06-28 05:00:10|336.97|334.17|336.91|334.11|336.97|334.17|336.91|334.11|0
1656392420000|2022-06-28 05:00:20|336.97|334.17|336.91|334.11|336.97|334.17|336.91|334.11|0
1656392430000|2022-06-28 05:00:30|336.54|333.74|336.29|333.49|336.54|333.74|336.29|333.49|0
1656392440000|2022-06-28 05:00:40|336.05|333.25|336.29|333.49|336.36|333.56|336.05|333.25|0
1656392450000|2022-06-28 05:00:50|336.23|333.43|336.29|333.49|336.29|333.49|336.23|333.43|0
1656392460000|2022-06-28 05:01:00|336.42|333.62|335.99|333.19|336.42|333.62|335.99|333.19|0
1656392470000|2022-06-28 05:01:10|335.92|333.12|335.55|332.75|335.92|333.12|335.55|332.75|0
1656392480000|2022-06-28 05:01:20|335.43|332.63|335.19|332.39|335.43|332.63|335.19|332.39|0
1656392490000|2022-06-28 05:01:30|335.06|332.26|335.19|332.39|335.19|332.39|335.06|332.26|0
1656392500000|2022-06-28 05:01:40|335.31|332.51|335.31|332.51|335.37|332.57|335.31|332.51|0
1656392510000|2022-06-28 05:01:50|335.37|332.57|335.31|332.51|335.37|332.57|335.31|332.51|0
1656392520000|2022-06-28 05:02:00|335.55|332.75|335.55|332.75|335.55|332.75|335.55|332.75|0
1656392530000|2022-06-28 05:02:10|335.74|332.94|335.8|333|335.8|333|335.74|332.94|0
1656392540000|2022-06-28 05:02:20|335.92|333.12|335.92|333.12|335.92|333.12|335.92|333.12|0
1656392550000|2022-06-28 05:02:30|335.86|333.06|336.05|333.25|336.05|333.25|335.86|333.06|0
1656392570000|2022-06-28 05:02:50|336.11|333.31|336.11|333.31|336.11|333.31|336.05|333.25|0
1656392580000|2022-06-28 05:03:00|336.05|333.25|336.17|333.37|336.17|333.37|336.05|333.25|0
1656392590000|2022-06-28 05:03:10|336.29|333.49|336.29|333.49|336.29|333.49|336.29|333.49|0
1656392600000|2022-06-28 05:03:20|336.66|333.86|336.78|333.98|336.85|334.05|336.66|333.86|0
1656392610000|2022-06-28 05:03:30|336.6|333.8|336.78|333.98|336.78|333.98|336.6|333.8|0
1656392620000|2022-06-28 05:03:40|336.66|333.86|336.66|333.86|336.78|333.98|336.54|333.74|0
1656392630000|2022-06-28 05:03:50|336.54|333.74|336.41|333.61|336.54|333.74|336.41|333.61|0
1656392640000|2022-06-28 05:04:00|336.29|333.49|336.36|333.56|336.41|333.61|336.29|333.49|0
1656392650000|2022-06-28 05:04:10|336.41|333.61|336.41|333.61|336.41|333.61|336.41|333.61|0
1656392660000|2022-06-28 05:04:20|336.54|333.74|336.66|333.86|336.66|333.86|336.54|333.74|0
1656392670000|2022-06-28 05:04:30|336.54|333.74|336.41|333.61|336.54|333.74|336.41|333.61|0
1656392690000|2022-06-28 05:04:50|336.29|333.49|336.41|333.61|336.41|333.61|336.29|333.49|0
1656392700000|2022-06-28 05:05:00|336.54|333.74|336.41|333.61|336.54|333.74|336.41|333.61|0
1656392710000|2022-06-28 05:05:10|336.35|333.55|336.29|333.49|336.35|333.55|336.29|333.49|0
1656392720000|2022-06-28 05:05:20|336.17|333.37|336.23|333.43|336.23|333.43|336.17|333.37|0
1656392730000|2022-06-28 05:05:30|336.29|333.49|336.29|333.49|336.35|333.55|336.29|333.49|0
1656392740000|2022-06-28 05:05:40|336.41|333.61|336.29|333.49|336.41|333.61|336.17|333.37|0
1656392750000|2022-06-28 05:05:50|336.41|333.61|336.41|333.61|336.41|333.61|336.41|333.61|0
1656392760000|2022-06-28 05:06:00|336.54|333.74|336.66|333.86|336.66|333.86|336.41|333.61|0
1656392770000|2022-06-28 05:06:10|336.72|333.92|336.85|334.05|336.85|334.05|336.72|333.92|0
1656392780000|2022-06-28 05:06:20|336.91|334.11|337.03|334.23|337.03|334.23|336.91|334.11|0
1656392790000|2022-06-28 05:06:30|336.97|334.17|336.78|333.98|336.97|334.17|336.66|333.86|0
1656392800000|2022-06-28 05:06:40|336.66|333.86|336.66|333.86|336.72|333.92|336.66|333.86|0
1656392810000|2022-06-28 05:06:50|336.54|333.74|336.54|333.74|336.54|333.74|336.54|333.74|0
1656392820000|2022-06-28 05:07:00|336.6|333.8|336.54|333.74|336.6|333.8|336.48|333.68|0
1656392830000|2022-06-28 05:07:10|336.41|333.61|336.41|333.61|336.54|333.74|336.41|333.61|0
1656392840000|2022-06-28 05:07:20|336.35|333.55|336.29|333.49|336.35|333.55|336.29|333.49|0
1656392850000|2022-06-28 05:07:30|336.17|333.37|336.17|333.37|336.17|333.37|336.17|333.37|0
1656392860000|2022-06-28 05:07:40|336.23|333.43|336.23|333.43|336.23|333.43|336.17|333.37|0
1656392870000|2022-06-28 05:07:50|336.17|333.37|336.41|333.61|336.41|333.61|336.17|333.37|0
1656392880000|2022-06-28 05:08:00|336.48|333.68|336.48|333.68|336.48|333.68|336.48|333.68|0
1656392890000|2022-06-28 05:08:10|336.6|333.8|336.66|333.86|336.66|333.86|336.54|333.74|0
1656392900000|2022-06-28 05:08:20|336.78|333.98|336.72|333.92|336.78|333.98|336.72|333.92|0
1656392910000|2022-06-28 05:08:30|336.66|333.86|336.41|333.61|336.66|333.86|336.41|333.61|0
1656392920000|2022-06-28 05:08:40|336.35|333.55|336.17|333.37|336.41|333.61|336.17|333.37|0
1656392940000|2022-06-28 05:09:00|336.04|333.24|335.92|333.12|336.04|333.24|335.92|333.12|0
1656392950000|2022-06-28 05:09:10|335.8|333|335.62|332.82|335.8|333|335.62|332.82|0
1656392960000|2022-06-28 05:09:20|335.67|332.87|335.18|332.38|335.67|332.87|335.18|332.38|0
1656392970000|2022-06-28 05:09:30|335.31|332.51|335.18|332.38|335.31|332.51|335.18|332.38|0
1656392980000|2022-06-28 05:09:40|335.06|332.26|335.12|332.32|335.12|332.32|335|332.2|0
1656392990000|2022-06-28 05:09:50|335.06|332.26|335.25|332.45|335.25|332.45|335.06|332.26|0
1656393000000|2022-06-28 05:10:00|335.18|332.38|335|332.2|335.18|332.38|335|332.2|0
1656393010000|2022-06-28 05:10:10|335.06|332.26|335.31|332.51|335.31|332.51|335.06|332.26|0
1656393020000|2022-06-28 05:10:20|335.43|332.63|335.37|332.57|335.43|332.63|335.37|332.57|0
1656393030000|2022-06-28 05:10:30|335.43|332.63|335.43|332.63|335.43|332.63|335.31|332.51|0
1656393040000|2022-06-28 05:10:40|335.31|332.51|335.55|332.75|335.55|332.75|335.31|332.51|0
1656393050000|2022-06-28 05:10:50|335.43|332.63|335.43|332.63|335.43|332.63|335.43|332.63|0
1656393060000|2022-06-28 05:11:00|335.31|332.51|335.18|332.38|335.31|332.51|335.18|332.38|0
1656393070000|2022-06-28 05:11:10|335.31|332.51|335.43|332.63|335.43|332.63|335.31|332.51|0
1656393080000|2022-06-28 05:11:20|335.55|332.75|335.55|332.75|335.55|332.75|335.49|332.69|0
1656393090000|2022-06-28 05:11:30|335.49|332.69|335.43|332.63|335.49|332.69|335.43|332.63|0
1656393100000|2022-06-28 05:11:40|335.31|332.51|335.31|332.51|335.31|332.51|335.25|332.45|0
1656393110000|2022-06-28 05:11:50|335.18|332.38|335.18|332.38|335.25|332.45|335.18|332.38|0
1656393120000|2022-06-28 05:12:00|335.12|332.32|335.12|332.32|335.12|332.32|335.12|332.32|0
1656393130000|2022-06-28 05:12:10|335.06|332.26|334.94|332.14|335.06|332.26|334.94|332.14|0
1656393140000|2022-06-28 05:12:20|335|332.2|335|332.2|335|332.2|335|332.2|0
1656393150000|2022-06-28 05:12:30|334.94|332.14|334.94|332.14|334.94|332.14|334.94|332.14|0
1656393180000|2022-06-28 05:13:00|335.18|332.38|335.18|332.38|335.18|332.38|335.12|332.32|0
1656393190000|2022-06-28 05:13:10|335.3|332.5|335.25|332.45|335.3|332.5|335.25|332.45|0
1656393200000|2022-06-28 05:13:20|335.3|332.5|335.3|332.5|335.3|332.5|335.3|332.5|0
1656393210000|2022-06-28 05:13:30|335.43|332.63|335.37|332.57|335.43|332.63|335.3|332.5|0
1656393220000|2022-06-28 05:13:40|335.3|332.5|335.3|332.5|335.37|332.57|335.3|332.5|0
1656393240000|2022-06-28 05:14:00|335.43|332.63|335.43|332.63|335.43|332.63|335.37|332.57|0
1656393250000|2022-06-28 05:14:10|335.67|332.87|335.67|332.87|335.8|333|335.67|332.87|0
1656393260000|2022-06-28 05:14:20|335.55|332.75|335.74|332.94|335.74|332.94|335.55|332.75|0
1656393270000|2022-06-28 05:14:30|335.67|332.87|335.67|332.87|335.67|332.87|335.67|332.87|0
1656393280000|2022-06-28 05:14:40|335.55|332.75|335.43|332.63|335.55|332.75|335.43|332.63|0
1656393290000|2022-06-28 05:14:50|335.3|332.5|335.3|332.5|335.3|332.5|335.3|332.5|0
1656393300000|2022-06-28 05:15:00|335.24|332.44|335.43|332.63|335.43|332.63|335.24|332.44|0
1656393310000|2022-06-28 05:15:10|335.37|332.57|335.24|332.44|335.37|332.57|335.24|332.44|0
1656393320000|2022-06-28 05:15:20|335.3|332.5|335.43|332.63|335.43|332.63|335.3|332.5|0
1656393330000|2022-06-28 05:15:30|335.37|332.57|335.55|332.75|335.55|332.75|335.3|332.5|0
1656393340000|2022-06-28 05:15:40|335.49|332.69|335.67|332.87|335.67|332.87|335.43|332.63|0
1656393350000|2022-06-28 05:15:50|335.79|332.99|335.74|332.94|335.79|332.99|335.74|332.94|0
1656393360000|2022-06-28 05:16:00|335.79|332.99|335.79|332.99|335.79|332.99|335.74|332.94|0
1656393370000|2022-06-28 05:16:10|335.74|332.94|335.43|332.63|335.74|332.94|335.43|332.63|0
1656393380000|2022-06-28 05:16:20|335.49|332.69|335.55|332.75|335.55|332.75|335.49|332.69|0
1656393390000|2022-06-28 05:16:30|335.49|332.69|335.43|332.63|335.49|332.69|335.43|332.63|0
1656393400000|2022-06-28 05:16:40|335.3|332.5|335.43|332.63|335.43|332.63|335.3|332.5|0
1656393410000|2022-06-28 05:16:50|335.3|332.5|335.43|332.63|335.43|332.63|335.3|332.5|0
1656393430000|2022-06-28 05:17:10|335.3|332.5|335.3|332.5|335.3|332.5|335.3|332.5|0
1656393440000|2022-06-28 05:17:20|335.18|332.38|335.3|332.5|335.3|332.5|335.18|332.38|0
1656393460000|2022-06-28 05:17:40|335.43|332.63|335.55|332.75|335.55|332.75|335.43|332.63|0
1656393470000|2022-06-28 05:17:50|335.67|332.87|335.67|332.87|335.67|332.87|335.67|332.87|0
1656393480000|2022-06-28 05:18:00|335.61|332.81|335.67|332.87|335.67|332.87|335.61|332.81|0
1656393490000|2022-06-28 05:18:10|335.55|332.75|335.37|332.57|335.55|332.75|335.37|332.57|0
1656393500000|2022-06-28 05:18:20|335.3|332.5|335.43|332.63|335.43|332.63|335.3|332.5|0
1656393510000|2022-06-28 05:18:30|335.61|332.81|335.67|332.87|335.67|332.87|335.55|332.75|0
1656393520000|2022-06-28 05:18:40|335.86|333.06|335.67|332.87|335.86|333.06|335.67|332.87|0
1656393530000|2022-06-28 05:18:50|335.55|332.75|335.55|332.75|335.55|332.75|335.55|332.75|0
1656393540000|2022-06-28 05:19:00|335.42|332.62|335.42|332.62|335.49|332.69|335.42|332.62|0
1656393550000|2022-06-28 05:19:10|335.55|332.75|335.55|332.75|335.61|332.81|335.55|332.75|0
1656393560000|2022-06-28 05:19:20|335.42|332.62|335.67|332.87|335.67|332.87|335.42|332.62|0
1656393580000|2022-06-28 05:19:40|335.86|333.06|335.79|332.99|335.92|333.12|335.79|332.99|0
1656393590000|2022-06-28 05:19:50|335.73|332.93|335.67|332.87|335.73|332.93|335.67|332.87|0
1656393610000|2022-06-28 05:20:10|335.73|332.93|335.67|332.87|335.73|332.93|335.67|332.87|0
1656393620000|2022-06-28 05:20:20|335.73|332.93|335.73|332.93|335.73|332.93|335.73|332.93|0
1656393630000|2022-06-28 05:20:30|335.79|332.99|335.67|332.87|335.79|332.99|335.67|332.87|0
1656393640000|2022-06-28 05:20:40|335.55|332.75|335.92|333.12|335.92|333.12|335.55|332.75|0
1656393650000|2022-06-28 05:20:50|335.79|332.99|335.86|333.06|335.92|333.12|335.79|332.99|0
1656393660000|2022-06-28 05:21:00|335.92|333.12|336.04|333.24|336.04|333.24|335.92|333.12|0
1656393670000|2022-06-28 05:21:10|335.92|333.12|335.79|332.99|335.92|333.12|335.79|332.99|0
1656393680000|2022-06-28 05:21:20|335.67|332.87|335.92|333.12|335.92|333.12|335.67|332.87|0
1656393710000|2022-06-28 05:21:50|336.16|333.36|336.16|333.36|336.16|333.36|336.04|333.24|0
1656393720000|2022-06-28 05:22:00|336.1|333.3|336.16|333.36|336.16|333.36|336.1|333.3|0
1656393730000|2022-06-28 05:22:10|336.1|333.3|336.16|333.36|336.16|333.36|336.1|333.3|0
1656393740000|2022-06-28 05:22:20|336.1|333.3|336.16|333.36|336.16|333.36|336.04|333.24|0
1656393750000|2022-06-28 05:22:30|336.1|333.3|336.28|333.48|336.28|333.48|336.1|333.3|0
1656393760000|2022-06-28 05:22:40|336.22|333.42|336.35|333.55|336.35|333.55|336.22|333.42|0
1656393770000|2022-06-28 05:22:50|336.28|333.48|336.04|333.24|336.28|333.48|336.04|333.24|0
1656393780000|2022-06-28 05:23:00|335.91|333.11|335.91|333.11|335.91|333.11|335.91|333.11|0
1656393790000|2022-06-28 05:23:10|335.98|333.18|335.86|333.06|335.98|333.18|335.79|332.99|0
1656393800000|2022-06-28 05:23:20|335.79|332.99|335.98|333.18|335.98|333.18|335.79|332.99|0
1656393810000|2022-06-28 05:23:30|336.04|333.24|335.98|333.18|336.04|333.24|335.98|333.18|0
1656393820000|2022-06-28 05:23:40|336.04|333.24|336.04|333.24|336.04|333.24|336.04|333.24|0
1656393830000|2022-06-28 05:23:50|336.1|333.3|336.1|333.3|336.1|333.3|336.1|333.3|0
1656393840000|2022-06-28 05:24:00|335.98|333.18|336.04|333.24|336.04|333.24|335.91|333.11|0
1656393860000|2022-06-28 05:24:20|336.1|333.3|336.04|333.24|336.16|333.36|336.04|333.24|0
1656393870000|2022-06-28 05:24:30|335.98|333.18|335.98|333.18|335.98|333.18|335.98|333.18|0
1656393880000|2022-06-28 05:24:40|335.91|333.11|335.91|333.11|335.91|333.11|335.91|333.11|0
1656393890000|2022-06-28 05:24:50|335.98|333.18|335.98|333.18|335.98|333.18|335.98|333.18|0
1656393900000|2022-06-28 05:25:00|336.16|333.36|336.16|333.36|336.16|333.36|335.91|333.11|0
1656393910000|2022-06-28 05:25:10|336.28|333.48|336.04|333.24|336.28|333.48|336.04|333.24|0
1656393920000|2022-06-28 05:25:20|335.79|332.99|335.91|333.11|335.91|333.11|335.79|332.99|0
1656393940000|2022-06-28 05:25:40|335.98|333.18|335.67|332.87|335.98|333.18|335.67|332.87|0
1656393950000|2022-06-28 05:25:50|335.79|332.99|335.79|332.99|335.79|332.99|335.79|332.99|0
1656393960000|2022-06-28 05:26:00|335.73|332.93|335.54|332.74|335.73|332.93|335.54|332.74|0
1656393970000|2022-06-28 05:26:10|335.49|332.69|335.3|332.5|335.49|332.69|335.3|332.5|0
1656393980000|2022-06-28 05:26:20|335.42|332.62|335.49|332.69|335.61|332.81|335.42|332.62|0
1656393990000|2022-06-28 05:26:30|335.42|332.62|335.54|332.74|335.54|332.74|335.42|332.62|0
1656394000000|2022-06-28 05:26:40|335.49|332.69|335.67|332.87|335.67|332.87|335.49|332.69|0
1656394020000|2022-06-28 05:27:00|335.54|332.74|335.91|333.11|335.91|333.11|335.54|332.74|0
1656394030000|2022-06-28 05:27:10|336.04|333.24|336.04|333.24|336.04|333.24|336.04|333.24|0
1656394050000|2022-06-28 05:27:30|336.1|333.3|336.16|333.36|336.16|333.36|336.1|333.3|0
1656394060000|2022-06-28 05:27:40|335.91|333.11|336.04|333.24|336.04|333.24|335.91|333.11|0
1656394070000|2022-06-28 05:27:50|336.1|333.3|336.1|333.3|336.1|333.3|336.04|333.24|0
1656394080000|2022-06-28 05:28:00|336.04|333.24|336.16|333.36|336.16|333.36|336.04|333.24|0
1656394090000|2022-06-28 05:28:10|336.53|333.73|336.53|333.73|336.53|333.73|336.53|333.73|0
1656394100000|2022-06-28 05:28:20|336.65|333.85|336.47|333.67|336.65|333.85|336.4|333.6|0
1656394110000|2022-06-28 05:28:30|336.53|333.73|336.4|333.6|336.53|333.73|336.4|333.6|0
1656394120000|2022-06-28 05:28:40|336.16|333.36|335.91|333.11|336.16|333.36|335.91|333.11|0
1656394130000|2022-06-28 05:28:50|335.79|332.99|335.79|332.99|335.79|332.99|335.79|332.99|0
1656394140000|2022-06-28 05:29:00|335.91|333.11|336.1|333.3|336.1|333.3|335.91|333.11|0
1656394150000|2022-06-28 05:29:10|336.16|333.36|336.04|333.24|336.16|333.36|336.04|333.24|0
1656394160000|2022-06-28 05:29:20|335.91|333.11|335.79|332.99|335.91|333.11|335.79|332.99|0
1656394170000|2022-06-28 05:29:30|335.67|332.87|335.85|333.05|335.85|333.05|335.67|332.87|0
1656394180000|2022-06-28 05:29:40|335.79|332.99|335.79|332.99|335.85|333.05|335.73|332.93|0
1656394190000|2022-06-28 05:29:50|335.85|333.05|335.91|333.11|335.91|333.11|335.85|333.05|0
1656394200000|2022-06-28 05:30:00|335.67|332.87|335.42|332.62|335.67|332.87|335.42|332.62|0
1656394210000|2022-06-28 05:30:10|335.36|332.56|335.3|332.5|335.42|332.62|335.3|332.5|0
1656394220000|2022-06-28 05:30:20|335.42|332.62|335.54|332.74|335.54|332.74|335.42|332.62|0
1656394240000|2022-06-28 05:30:40|335.67|332.87|335.79|332.99|335.79|332.99|335.67|332.87|0
1656394250000|2022-06-28 05:30:50|335.85|333.05|335.79|332.99|335.91|333.11|335.79|332.99|0
1656394260000|2022-06-28 05:31:00|335.67|332.87|335.85|333.05|335.85|333.05|335.67|332.87|0
1656394270000|2022-06-28 05:31:10|335.91|333.11|335.91|333.11|335.91|333.11|335.91|333.11|0
1656394280000|2022-06-28 05:31:20|336.03|333.23|335.85|333.05|336.03|333.23|335.79|332.99|0
1656394290000|2022-06-28 05:31:30|335.48|332.68|335.61|332.81|335.67|332.87|335.48|332.68|0
1656394300000|2022-06-28 05:31:40|335.67|332.87|335.79|332.99|335.91|333.11|335.67|332.87|0
1656394310000|2022-06-28 05:31:50|335.85|333.05|335.91|333.11|335.91|333.11|335.79|332.99|0
1656394320000|2022-06-28 05:32:00|335.85|333.05|335.79|332.99|335.91|333.11|335.79|332.99|0
1656394330000|2022-06-28 05:32:10|335.67|332.87|335.67|332.87|335.67|332.87|335.67|332.87|0
1656394350000|2022-06-28 05:32:30|335.54|332.74|335.3|332.5|335.54|332.74|335.3|332.5|0
1656394360000|2022-06-28 05:32:40|335.42|332.62|335.3|332.5|335.42|332.62|335.3|332.5|0
1656394370000|2022-06-28 05:32:50|335.17|332.37|335.05|332.25|335.17|332.37|335.05|332.25|0
1656394380000|2022-06-28 05:33:00|334.93|332.13|335.05|332.25|335.05|332.25|334.93|332.13|0
1656394390000|2022-06-28 05:33:10|335.11|332.31|335.05|332.25|335.11|332.31|335.05|332.25|0
1656394400000|2022-06-28 05:33:20|334.93|332.13|334.93|332.13|335.05|332.25|334.93|332.13|0
1656394410000|2022-06-28 05:33:30|335.05|332.25|335.05|332.25|335.05|332.25|335.05|332.25|0
1656394420000|2022-06-28 05:33:40|335.11|332.31|335.17|332.37|335.17|332.37|335.11|332.31|0
1656394430000|2022-06-28 05:33:50|335.05|332.25|334.99|332.19|335.05|332.25|334.93|332.13|0
1656394440000|2022-06-28 05:34:00|335.05|332.25|335.17|332.37|335.17|332.37|335.05|332.25|0
1656394450000|2022-06-28 05:34:10|335.05|332.25|334.93|332.13|335.05|332.25|334.93|332.13|0
1656394460000|2022-06-28 05:34:20|335.05|332.25|334.99|332.19|335.05|332.25|334.99|332.19|0
1656394470000|2022-06-28 05:34:30|335.05|332.25|335.05|332.25|335.05|332.25|335.05|332.25|0
1656394480000|2022-06-28 05:34:40|334.93|332.13|334.93|332.13|334.93|332.13|334.93|332.13|0
1656394490000|2022-06-28 05:34:50|335.05|332.25|334.93|332.13|335.05|332.25|334.93|332.13|0
1656394510000|2022-06-28 05:35:10|335.05|332.25|334.81|332.01|335.05|332.25|334.81|332.01|0
1656394520000|2022-06-28 05:35:20|334.8|332|334.19|331.39|334.8|332|334.19|331.39|0
1656394530000|2022-06-28 05:35:30|334.07|331.27|334.38|331.58|334.38|331.58|334.07|331.27|0
1656394540000|2022-06-28 05:35:40|334.44|331.64|334.38|331.58|334.44|331.64|334.38|331.58|0
1656394550000|2022-06-28 05:35:50|334.44|331.64|334.44|331.64|334.5|331.7|334.44|331.64|0
1656394560000|2022-06-28 05:36:00|334.56|331.76|334.62|331.82|334.68|331.88|334.56|331.76|0
1656394570000|2022-06-28 05:36:10|334.68|331.88|334.68|331.88|334.68|331.88|334.62|331.82|0
1656394580000|2022-06-28 05:36:20|334.56|331.76|334.07|331.27|334.56|331.76|334.07|331.27|0
1656394590000|2022-06-28 05:36:30|334.19|331.39|334.07|331.27|334.19|331.39|334.07|331.27|0
1656394600000|2022-06-28 05:36:40|333.95|331.15|333.82|331.02|333.95|331.15|333.82|331.02|0
1656394610000|2022-06-28 05:36:50|334.07|331.27|334.01|331.21|334.19|331.39|334.01|331.21|0
1656394620000|2022-06-28 05:37:00|334.07|331.27|333.82|331.02|334.13|331.33|333.82|331.02|0
1656394630000|2022-06-28 05:37:10|333.7|330.9|333.7|330.9|333.7|330.9|333.7|330.9|0
1656394640000|2022-06-28 05:37:20|333.58|330.78|333.58|330.78|333.7|330.9|333.58|330.78|0
1656394650000|2022-06-28 05:37:30|332.97|330.17|332.97|330.17|332.97|330.17|332.97|330.17|0
1656394660000|2022-06-28 05:37:40|333.34|330.54|333.21|330.41|333.34|330.54|333.21|330.41|0
1656394670000|2022-06-28 05:37:50|333.34|330.54|333.34|330.54|333.34|330.54|333.34|330.54|0
1656394680000|2022-06-28 05:38:00|333.21|330.41|333.58|330.78|333.58|330.78|333.21|330.41|0
1656394690000|2022-06-28 05:38:10|333.64|330.84|333.58|330.78|333.7|330.9|333.58|330.78|0
1656394700000|2022-06-28 05:38:20|333.7|330.9|333.95|331.15|333.95|331.15|333.7|330.9|0
1656394710000|2022-06-28 05:38:30|334.01|331.21|334.13|331.33|334.13|331.33|334.01|331.21|0
1656394720000|2022-06-28 05:38:40|334.07|331.27|334.19|331.39|334.19|331.39|334.07|331.27|0
1656394730000|2022-06-28 05:38:50|334.25|331.45|334.25|331.45|334.44|331.64|334.25|331.45|0
1656394740000|2022-06-28 05:39:00|334.31|331.51|334.31|331.51|334.31|331.51|334.31|331.51|0
1656394750000|2022-06-28 05:39:10|334.44|331.64|334.25|331.45|334.44|331.64|334.25|331.45|0
1656394760000|2022-06-28 05:39:20|334.19|331.39|334.25|331.45|334.31|331.51|334.19|331.39|0
1656394770000|2022-06-28 05:39:30|334.07|331.27|333.95|331.15|334.07|331.27|333.95|331.15|0
1656394780000|2022-06-28 05:39:40|334.01|331.21|333.82|331.02|334.01|331.21|333.82|331.02|0
1656394790000|2022-06-28 05:39:50|333.7|330.9|333.7|330.9|333.7|330.9|333.58|330.78|0
1656394800000|2022-06-28 05:40:00|333.64|330.84|333.64|330.84|333.64|330.84|333.64|330.84|0
1656394810000|2022-06-28 05:40:10|333.58|330.78|333.33|330.53|333.58|330.78|333.33|330.53|0
1656394820000|2022-06-28 05:40:20|333.4|330.6|333.58|330.78|333.58|330.78|333.4|330.6|0
1656394830000|2022-06-28 05:40:30|333.64|330.84|333.58|330.78|333.7|330.9|333.58|330.78|0
1656394840000|2022-06-28 05:40:40|333.7|330.9|333.82|331.02|333.82|331.02|333.7|330.9|0
1656394850000|2022-06-28 05:40:50|333.58|330.78|333.64|330.84|333.64|330.84|333.58|330.78|0
1656394860000|2022-06-28 05:41:00|333.58|330.78|333.64|330.84|333.64|330.84|333.58|330.78|0
1656394870000|2022-06-28 05:41:10|333.7|330.9|333.82|331.02|333.82|331.02|333.7|330.9|0
1656394880000|2022-06-28 05:41:20|333.89|331.09|333.82|331.02|333.89|331.09|333.82|331.02|0
1656394890000|2022-06-28 05:41:30|333.89|331.09|333.82|331.02|333.89|331.09|333.82|331.02|0
1656394900000|2022-06-28 05:41:40|333.89|331.09|333.82|331.02|333.95|331.15|333.82|331.02|0
1656394920000|2022-06-28 05:42:00|333.76|330.96|333.76|330.96|333.76|330.96|333.7|330.9|0
1656394930000|2022-06-28 05:42:10|333.82|331.02|334.13|331.33|334.13|331.33|333.82|331.02|0
1656394940000|2022-06-28 05:42:20|334.19|331.39|334.31|331.51|334.31|331.51|334.13|331.33|0
1656394950000|2022-06-28 05:42:30|334.19|331.39|334.31|331.51|334.31|331.51|334.19|331.39|0
1656394960000|2022-06-28 05:42:40|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1656394970000|2022-06-28 05:42:50|334.31|331.51|334.43|331.63|334.43|331.63|334.31|331.51|0
1656394980000|2022-06-28 05:43:00|334.31|331.51|334.19|331.39|334.31|331.51|334.19|331.39|0
1656394990000|2022-06-28 05:43:10|334.07|331.27|334.19|331.39|334.19|331.39|334.07|331.27|0
1656395000000|2022-06-28 05:43:20|334.25|331.45|334.31|331.51|334.31|331.51|334.25|331.45|0
1656395010000|2022-06-28 05:43:30|334.43|331.63|334.31|331.51|334.43|331.63|334.31|331.51|0
1656395020000|2022-06-28 05:43:40|334.43|331.63|334.62|331.82|334.68|331.88|334.43|331.63|0
1656395030000|2022-06-28 05:43:50|334.68|331.88|334.56|331.76|334.68|331.88|334.56|331.76|0
1656395050000|2022-06-28 05:44:10|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1656395060000|2022-06-28 05:44:20|334.56|331.76|334.68|331.88|334.68|331.88|334.56|331.76|0
1656395070000|2022-06-28 05:44:30|334.31|331.51|334.19|331.39|334.31|331.51|334.07|331.27|0
1656395090000|2022-06-28 05:44:50|334.31|331.51|334.31|331.51|334.31|331.51|334.31|331.51|0
1656395100000|2022-06-28 05:45:00|334.07|331.27|334.07|331.27|334.13|331.33|334.07|331.27|0
1656395110000|2022-06-28 05:45:10|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1656395120000|2022-06-28 05:45:20|333.88|331.08|333.88|331.08|333.88|331.08|333.82|331.02|0
1656395130000|2022-06-28 05:45:30|333.82|331.02|333.94|331.14|333.94|331.14|333.82|331.02|0
1656395140000|2022-06-28 05:45:40|334.01|331.21|334.07|331.27|334.07|331.27|334.01|331.21|0
1656395150000|2022-06-28 05:45:50|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1656395160000|2022-06-28 05:46:00|334.31|331.51|334.56|331.76|334.56|331.76|334.31|331.51|0
1656395170000|2022-06-28 05:46:10|334.68|331.88|334.56|331.76|334.68|331.88|334.56|331.76|0
1656395180000|2022-06-28 05:46:20|334.43|331.63|334.19|331.39|334.43|331.63|334.19|331.39|0
1656395190000|2022-06-28 05:46:30|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1656395200000|2022-06-28 05:46:40|334.19|331.39|334.25|331.45|334.31|331.51|334.19|331.39|0
1656395210000|2022-06-28 05:46:50|334.31|331.51|334.43|331.63|334.43|331.63|334.25|331.45|0
1656395220000|2022-06-28 05:47:00|334.31|331.51|334.07|331.27|334.31|331.51|334.07|331.27|0
1656395230000|2022-06-28 05:47:10|333.94|331.14|333.94|331.14|334.07|331.27|333.94|331.14|0
1656395240000|2022-06-28 05:47:20|333.82|331.02|333.94|331.14|333.94|331.14|333.82|331.02|0
1656395250000|2022-06-28 05:47:30|333.82|331.02|333.76|330.96|333.82|331.02|333.76|330.96|0
1656395260000|2022-06-28 05:47:40|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1656395270000|2022-06-28 05:47:50|333.94|331.14|333.94|331.14|333.94|331.14|333.94|331.14|0
1656395280000|2022-06-28 05:48:00|333.82|331.02|333.94|331.14|333.94|331.14|333.82|331.02|0
1656395290000|2022-06-28 05:48:10|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1656395300000|2022-06-28 05:48:20|333.94|331.14|333.76|330.96|333.94|331.14|333.7|330.9|0
1656395310000|2022-06-28 05:48:30|333.7|330.9|333.64|330.84|333.7|330.9|333.64|330.84|0
1656395320000|2022-06-28 05:48:40|333.58|330.78|333.7|330.9|333.7|330.9|333.58|330.78|0
1656395330000|2022-06-28 05:48:50|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1656395340000|2022-06-28 05:49:00|333.76|330.96|333.7|330.9|333.76|330.96|333.7|330.9|0
1656395350000|2022-06-28 05:49:10|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1656395370000|2022-06-28 05:49:30|333.94|331.14|333.94|331.14|333.94|331.14|333.88|331.08|0
1656395380000|2022-06-28 05:49:40|333.88|331.08|333.94|331.14|333.94|331.14|333.82|331.02|0
1656395390000|2022-06-28 05:49:50|333.88|331.08|333.94|331.14|333.94|331.14|333.82|331.02|0
1656395400000|2022-06-28 05:50:00|334.06|331.26|334.06|331.26|334.06|331.26|334.06|331.26|0
1656395410000|2022-06-28 05:50:10|334.13|331.33|334.31|331.51|334.31|331.51|334.13|331.33|0
1656395420000|2022-06-28 05:50:20|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1656395430000|2022-06-28 05:50:30|334.25|331.45|334.19|331.39|334.25|331.45|334.06|331.26|0
1656395440000|2022-06-28 05:50:40|334.13|331.33|334.19|331.39|334.19|331.39|334.13|331.33|0
1656395450000|2022-06-28 05:50:50|334.13|331.33|334.19|331.39|334.19|331.39|334.13|331.33|0
1656395460000|2022-06-28 05:51:00|334.13|331.33|334.19|331.39|334.19|331.39|334.06|331.26|0
1656395470000|2022-06-28 05:51:10|334.06|331.26|334.06|331.26|334.06|331.26|334.06|331.26|0
1656395480000|2022-06-28 05:51:20|333.94|331.14|333.94|331.14|333.94|331.14|333.94|331.14|0
1656395490000|2022-06-28 05:51:30|333.82|331.02|333.82|331.02|333.82|331.02|333.7|330.9|0
1656395500000|2022-06-28 05:51:40|333.94|331.14|334.06|331.26|334.06|331.26|333.94|331.14|0
1656395510000|2022-06-28 05:51:50|333.94|331.14|334.06|331.26|334.06|331.26|333.94|331.14|0
1656395520000|2022-06-28 05:52:00|334.31|331.51|334.31|331.51|334.31|331.51|334.31|331.51|0
1656395530000|2022-06-28 05:52:10|334.43|331.63|334.37|331.57|334.43|331.63|334.31|331.51|0
1656395540000|2022-06-28 05:52:20|334.43|331.63|334.31|331.51|334.43|331.63|334.31|331.51|0
1656395550000|2022-06-28 05:52:30|334.37|331.57|334.43|331.63|334.43|331.63|334.37|331.57|0
1656395560000|2022-06-28 05:52:40|334.49|331.69|334.55|331.75|334.55|331.75|334.49|331.69|0
1656395570000|2022-06-28 05:52:50|334.49|331.69|334.55|331.75|334.55|331.75|334.49|331.69|0
1656395580000|2022-06-28 05:53:00|334.49|331.69|334.19|331.39|334.49|331.69|334.19|331.39|0
1656395600000|2022-06-28 05:53:20|334.31|331.51|334.31|331.51|334.31|331.51|334.31|331.51|0
1656395610000|2022-06-28 05:53:30|334.25|331.45|334.31|331.51|334.31|331.51|334.25|331.45|0
1656395620000|2022-06-28 05:53:40|334.43|331.63|334.31|331.51|334.43|331.63|334.31|331.51|0
1656395630000|2022-06-28 05:53:50|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1656395640000|2022-06-28 05:54:00|334.37|331.57|334.43|331.63|334.43|331.63|334.31|331.51|0
1656395650000|2022-06-28 05:54:10|334.49|331.69|334.55|331.75|334.55|331.75|334.49|331.69|0
1656395660000|2022-06-28 05:54:20|334.49|331.69|334.49|331.69|334.49|331.69|334.43|331.63|0
1656395670000|2022-06-28 05:54:30|334.43|331.63|334.37|331.57|334.43|331.63|334.37|331.57|0
1656395680000|2022-06-28 05:54:40|334.43|331.63|334.31|331.51|334.43|331.63|334.31|331.51|0
1656395700000|2022-06-28 05:55:00|334.25|331.45|334.31|331.51|334.31|331.51|334.18|331.38|0
1656395710000|2022-06-28 05:55:10|334.18|331.38|334.18|331.38|334.18|331.38|334.18|331.38|0
1656395720000|2022-06-28 05:55:20|334.06|331.26|334.06|331.26|334.18|331.38|334.06|331.26|0
1656395730000|2022-06-28 05:55:30|334|331.2|333.94|331.14|334|331.2|333.94|331.14|0
1656395740000|2022-06-28 05:55:40|334|331.2|333.45|330.65|334|331.2|333.45|330.65|0
1656395750000|2022-06-28 05:55:50|333.39|330.59|333.69|330.89|333.69|330.89|333.39|330.59|0
1656395760000|2022-06-28 05:56:00|333.64|330.84|333.39|330.59|333.64|330.84|333.39|330.59|0
1656395770000|2022-06-28 05:56:10|333.45|330.65|333.45|330.65|333.57|330.77|333.45|330.65|0
1656395780000|2022-06-28 05:56:20|333.57|330.77|333.69|330.89|333.69|330.89|333.57|330.77|0
1656395790000|2022-06-28 05:56:30|333.82|331.02|333.82|331.02|333.82|331.02|333.76|330.96|0
1656395810000|2022-06-28 05:56:50|333.69|330.89|333.57|330.77|333.69|330.89|333.57|330.77|0
1656395820000|2022-06-28 05:57:00|333.69|330.89|333.69|330.89|333.76|330.96|333.69|330.89|0
1656395830000|2022-06-28 05:57:10|333.64|330.84|333.57|330.77|333.64|330.84|333.57|330.77|0
1656395840000|2022-06-28 05:57:20|333.45|330.65|333.39|330.59|333.45|330.65|333.39|330.59|0
1656395850000|2022-06-28 05:57:30|333.33|330.53|333.45|330.65|333.45|330.65|333.33|330.53|0
1656395860000|2022-06-28 05:57:40|333.57|330.77|333.64|330.84|333.64|330.84|333.57|330.77|0
1656395870000|2022-06-28 05:57:50|333.57|330.77|333.57|330.77|333.57|330.77|333.57|330.77|0
1656395880000|2022-06-28 05:58:00|333.45|330.65|333.57|330.77|333.57|330.77|333.45|330.65|0
1656395890000|2022-06-28 05:58:10|333.69|330.89|333.63|330.83|333.69|330.89|333.63|330.83|0
1656395900000|2022-06-28 05:58:20|333.69|330.89|333.82|331.02|333.82|331.02|333.69|330.89|0
1656395910000|2022-06-28 05:58:30|333.88|331.08|334.06|331.26|334.06|331.26|333.88|331.08|0
1656395920000|2022-06-28 05:58:40|334.18|331.38|334.18|331.38|334.18|331.38|334.18|331.38|0
1656395930000|2022-06-28 05:58:50|334.06|331.26|334.06|331.26|334.18|331.38|334.06|331.26|0
1656395940000|2022-06-28 05:59:00|333.94|331.14|333.94|331.14|333.94|331.14|333.94|331.14|0
1656395950000|2022-06-28 05:59:10|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1656395960000|2022-06-28 05:59:20|333.69|330.89|333.82|331.02|333.94|331.14|333.69|330.89|0
1656395970000|2022-06-28 05:59:30|333.94|331.14|334|331.2|334|331.2|333.94|331.14|0
1656395980000|2022-06-28 05:59:40|333.94|331.14|334.18|331.38|334.18|331.38|333.94|331.14|0
1656395990000|2022-06-28 05:59:50|333.94|331.14|334.06|331.26|334.06|331.26|333.94|331.14|0
1656396000000|2022-06-28 06:00:00|333.57|330.77|333.51|330.71|333.57|330.77|333.45|330.65|0
1656396010000|2022-06-28 06:00:10|333.76|330.96|333.57|330.77|333.76|330.96|333.51|330.71|0
1656396020000|2022-06-28 06:00:20|333.45|330.65|333.39|330.59|333.45|330.65|333.39|330.59|0
1656396030000|2022-06-28 06:00:30|333.2|330.4|333.45|330.65|333.45|330.65|333.2|330.4|0
1656396040000|2022-06-28 06:00:40|333.57|330.77|333.57|330.77|333.57|330.77|333.57|330.77|0
1656396050000|2022-06-28 06:00:50|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1656396060000|2022-06-28 06:01:00|333.81|331.01|333.57|330.77|333.81|331.01|333.57|330.77|0
1656396070000|2022-06-28 06:01:10|333.45|330.65|333.51|330.71|333.57|330.77|333.45|330.65|0
1656396080000|2022-06-28 06:01:20|333.57|330.77|333.51|330.71|333.63|330.83|333.51|330.71|0
1656396090000|2022-06-28 06:01:30|333.45|330.65|333.33|330.53|333.45|330.65|333.33|330.53|0
1656396100000|2022-06-28 06:01:40|333.27|330.47|333.27|330.47|333.27|330.47|333.27|330.47|0
1656396110000|2022-06-28 06:01:50|333.39|330.59|333.2|330.4|333.39|330.59|333.2|330.4|0
1656396120000|2022-06-28 06:02:00|333.33|330.53|333.45|330.65|333.57|330.77|333.33|330.53|0
1656396130000|2022-06-28 06:02:10|333.51|330.71|333.39|330.59|333.51|330.71|333.33|330.53|0
1656396140000|2022-06-28 06:02:20|333.45|330.65|333.2|330.4|333.45|330.65|333.2|330.4|0
1656396150000|2022-06-28 06:02:30|332.96|330.16|332.71|329.91|332.96|330.16|332.71|329.91|0
1656396160000|2022-06-28 06:02:40|332.47|329.67|332.53|329.73|332.53|329.73|332.35|329.55|0
1656396170000|2022-06-28 06:02:50|332.59|329.79|332.23|329.43|332.59|329.79|332.23|329.43|0
1656396180000|2022-06-28 06:03:00|332.47|329.67|332.47|329.67|332.47|329.67|332.41|329.61|0
1656396190000|2022-06-28 06:03:10|332.41|329.61|332.35|329.55|332.41|329.61|332.35|329.55|0
1656396210000|2022-06-28 06:03:30|332.41|329.61|332.29|329.49|332.41|329.61|332.29|329.49|0
1656396220000|2022-06-28 06:03:40|332.35|329.55|332.35|329.55|332.35|329.55|332.35|329.55|0
1656396230000|2022-06-28 06:03:50|332.47|329.67|332.96|330.16|332.96|330.16|332.47|329.67|0
1656396240000|2022-06-28 06:04:00|333.08|330.28|333.08|330.28|333.08|330.28|332.84|330.04|0
1656396250000|2022-06-28 06:04:10|333.2|330.4|333.32|330.52|333.32|330.52|333.2|330.4|0
1656396260000|2022-06-28 06:04:20|333.27|330.47|333.2|330.4|333.32|330.52|333.2|330.4|0
1656396270000|2022-06-28 06:04:30|332.96|330.16|332.47|329.67|332.96|330.16|332.47|329.67|0
1656396280000|2022-06-28 06:04:40|332.53|329.73|332.47|329.67|332.59|329.79|332.47|329.67|0
1656396290000|2022-06-28 06:04:50|332.35|329.55|331.37|328.57|332.35|329.55|331.37|328.57|0
1656396300000|2022-06-28 06:05:00|331.74|328.94|331.98|329.18|331.98|329.18|331.74|328.94|0
1656396310000|2022-06-28 06:05:10|331.86|329.06|332.1|329.3|332.1|329.3|331.86|329.06|0
1656396320000|2022-06-28 06:05:20|331.62|328.82|331.62|328.82|331.62|328.82|331.49|328.69|0
1656396330000|2022-06-28 06:05:30|331.49|328.69|331.68|328.88|331.68|328.88|331.37|328.57|0
1656396340000|2022-06-28 06:05:40|331.62|328.82|331.74|328.94|331.86|329.06|331.49|328.69|0
1656396350000|2022-06-28 06:05:50|331.49|328.69|331.56|328.76|331.56|328.76|331.44|328.64|0
1656396360000|2022-06-28 06:06:00|331.49|328.69|331.86|329.06|331.86|329.06|331.49|328.69|0
1656396370000|2022-06-28 06:06:10|331.74|328.94|331.68|328.88|331.74|328.94|331.62|328.82|0
1656396380000|2022-06-28 06:06:20|331.74|328.94|331.86|329.06|331.86|329.06|331.74|328.94|0
1656396390000|2022-06-28 06:06:30|331.98|329.18|331.62|328.82|331.98|329.18|331.62|328.82|0
1656396400000|2022-06-28 06:06:40|331.74|328.94|331.56|328.76|331.74|328.94|331.56|328.76|0
1656396410000|2022-06-28 06:06:50|331.62|328.82|331.25|328.45|331.62|328.82|331.25|328.45|0
1656396420000|2022-06-28 06:07:00|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1656396430000|2022-06-28 06:07:10|330.76|327.96|331.01|328.21|331.13|328.33|330.76|327.96|0
1656396440000|2022-06-28 06:07:20|330.89|328.09|330.76|327.96|330.89|328.09|330.76|327.96|0
1656396450000|2022-06-28 06:07:30|330.89|328.09|330.4|327.6|330.89|328.09|330.4|327.6|0
1656396460000|2022-06-28 06:07:40|330.28|327.48|330.04|327.24|330.28|327.48|330.04|327.24|0
1656396470000|2022-06-28 06:07:50|329.67|326.87|329.79|326.99|329.79|326.99|329.67|326.87|0
1656396480000|2022-06-28 06:08:00|329.31|326.51|329.31|326.51|329.31|326.51|329.25|326.45|0
1656396490000|2022-06-28 06:08:10|329.19|326.39|329.37|326.57|329.43|326.63|329.19|326.39|0
1656396500000|2022-06-28 06:08:20|329.31|326.51|329.19|326.39|329.31|326.51|329.19|326.39|0
1656396510000|2022-06-28 06:08:30|328.89|326.09|329.01|326.21|329.01|326.21|328.7|325.9|0
1656396520000|2022-06-28 06:08:40|328.82|326.02|328.58|325.78|328.82|326.02|328.46|325.66|0
1656396530000|2022-06-28 06:08:50|328.52|325.72|328.46|325.66|328.58|325.78|328.46|325.66|0
1656396540000|2022-06-28 06:09:00|328.34|325.54|327.92|325.12|328.34|325.54|327.49|324.69|0
1656396550000|2022-06-28 06:09:10|327.86|325.06|327.74|324.94|327.86|325.06|327.74|324.94|0
1656396560000|2022-06-28 06:09:20|327.86|325.06|327.86|325.06|327.92|325.12|327.86|325.06|0
1656396570000|2022-06-28 06:09:30|327.74|324.94|328.22|325.42|328.22|325.42|327.74|324.94|0
1656396580000|2022-06-28 06:09:40|328.16|325.36|327.92|325.12|328.16|325.36|327.92|325.12|0
1656396590000|2022-06-28 06:09:50|327.98|325.18|327.86|325.06|327.98|325.18|327.86|325.06|0
1656396600000|2022-06-28 06:10:00|327.98|325.18|327.98|325.18|327.98|325.18|327.86|325.06|0
1656396610000|2022-06-28 06:10:10|328.1|325.3|327.73|324.93|328.1|325.3|327.73|324.93|0
1656396620000|2022-06-28 06:10:20|327.56|324.76|327.37|324.57|327.73|324.93|327.37|324.57|0
1656396630000|2022-06-28 06:10:30|327.44|324.64|326.23|323.43|327.44|324.64|326.23|323.43|0
1656396640000|2022-06-28 06:10:40|326.29|323.49|326.41|323.61|326.53|323.73|326.29|323.49|0
1656396650000|2022-06-28 06:10:50|326.47|323.67|326.17|323.37|326.47|323.67|326.17|323.37|0
1656396660000|2022-06-28 06:11:00|326.23|323.43|325.87|323.07|326.23|323.43|325.87|323.07|0
1656396670000|2022-06-28 06:11:10|325.75|322.95|325.75|322.95|325.87|323.07|325.75|322.95|0
1656396680000|2022-06-28 06:11:20|325.81|323.01|325.69|322.89|325.81|323.01|325.69|322.89|0
1656396690000|2022-06-28 06:11:30|325.09|322.29|325.21|322.41|325.21|322.41|325.09|322.29|0
1656396700000|2022-06-28 06:11:40|324.97|322.17|324.25|321.45|324.97|322.17|324.25|321.45|0
1656396710000|2022-06-28 06:11:50|324.49|321.69|325.71|322.91|325.83|323.03|324.49|321.69|0
1656396720000|2022-06-28 06:12:00|325.65|322.85|325.47|322.67|325.65|322.85|325.47|322.67|0
1656396730000|2022-06-28 06:12:10|325.71|322.91|325.23|322.43|325.71|322.91|325.23|322.43|0
1656396740000|2022-06-28 06:12:20|325.47|322.67|325.95|323.15|325.95|323.15|325.47|322.67|0
1656396750000|2022-06-28 06:12:30|326.07|323.27|326.67|323.87|326.73|323.93|326.07|323.27|0
1656396760000|2022-06-28 06:12:40|326.43|323.63|326.19|323.39|326.43|323.63|326.19|323.39|0
1656396770000|2022-06-28 06:12:50|326.07|323.27|326.43|323.63|326.43|323.63|326.07|323.27|0
1656396780000|2022-06-28 06:13:00|326.55|323.75|327.03|324.23|327.03|324.23|326.37|323.57|0
1656396790000|2022-06-28 06:13:10|327.09|324.29|327.21|324.41|327.21|324.41|327.09|324.29|0
1656396800000|2022-06-28 06:13:20|327.33|324.53|327.27|324.47|327.33|324.53|327.15|324.35|0
1656396810000|2022-06-28 06:13:30|327.15|324.35|327.27|324.47|327.27|324.47|326.79|323.99|0
1656396820000|2022-06-28 06:13:40|327.15|324.35|327.15|324.35|327.27|324.47|327.15|324.35|0
1656396830000|2022-06-28 06:13:50|327.21|324.41|327.03|324.23|327.27|324.47|327.03|324.23|0
1656396840000|2022-06-28 06:14:00|327.15|324.35|327.39|324.59|327.39|324.59|327.15|324.35|0
1656396850000|2022-06-28 06:14:10|327.45|324.65|327.33|324.53|327.45|324.65|327.33|324.53|0
1656396860000|2022-06-28 06:14:20|327.39|324.59|327.27|324.47|327.39|324.59|327.27|324.47|0
1656396870000|2022-06-28 06:14:30|327.39|324.59|327.39|324.59|327.39|324.59|327.39|324.59|0
1656396880000|2022-06-28 06:14:40|327.51|324.71|327.39|324.59|327.51|324.71|327.39|324.59|0
1656396890000|2022-06-28 06:14:50|327.33|324.53|327.26|324.46|327.39|324.59|327.26|324.46|0
1656396900000|2022-06-28 06:15:00|327.39|324.59|327.02|324.22|327.39|324.59|327.02|324.22|0
1656396910000|2022-06-28 06:15:10|327.26|324.46|327.26|324.46|327.38|324.58|327.26|324.46|0
1656396920000|2022-06-28 06:15:20|327.33|324.53|327.38|324.58|327.38|324.58|327.33|324.53|0
1656396930000|2022-06-28 06:15:30|327.45|324.65|327.81|325.01|327.81|325.01|327.45|324.65|0
1656396940000|2022-06-28 06:15:40|327.51|324.71|327.5|324.7|327.69|324.89|327.5|324.7|0
1656396950000|2022-06-28 06:15:50|327.38|324.58|327.57|324.77|327.57|324.77|327.38|324.58|0
1656396960000|2022-06-28 06:16:00|327.45|324.65|327.38|324.58|327.45|324.65|327.14|324.34|0
1656396970000|2022-06-28 06:16:10|327.14|324.34|326.54|323.74|327.14|324.34|326.54|323.74|0
1656396980000|2022-06-28 06:16:20|326.42|323.62|326.06|323.26|326.42|323.62|326.06|323.26|0
1656396990000|2022-06-28 06:16:30|325.77|322.97|326.3|323.5|326.3|323.5|325.77|322.97|0
1656397000000|2022-06-28 06:16:40|326.25|323.45|326.13|323.33|326.3|323.5|326.13|323.33|0
1656397010000|2022-06-28 06:16:50|326.01|323.21|325.82|323.02|326.01|323.21|325.82|323.02|0
1656397020000|2022-06-28 06:17:00|325.94|323.14|325.82|323.02|325.94|323.14|325.82|323.02|0
1656397030000|2022-06-28 06:17:10|325.7|322.9|326.3|323.5|326.3|323.5|325.7|322.9|0
1656397040000|2022-06-28 06:17:20|326.18|323.38|326.49|323.69|326.49|323.69|326.18|323.38|0
1656397050000|2022-06-28 06:17:30|326.42|323.62|326.49|323.69|326.73|323.93|326.42|323.62|0
1656397060000|2022-06-28 06:17:40|326.42|323.62|326.54|323.74|326.54|323.74|326.42|323.62|0
1656397070000|2022-06-28 06:17:50|326.66|323.86|326.66|323.86|326.66|323.86|326.66|323.86|0
1656397080000|2022-06-28 06:18:00|326.78|323.98|326.73|323.93|326.9|324.1|326.73|323.93|0
1656397090000|2022-06-28 06:18:10|326.78|323.98|326.9|324.1|326.9|324.1|326.78|323.98|0
1656397100000|2022-06-28 06:18:20|327.02|324.22|327.38|324.58|327.38|324.58|327.02|324.22|0
1656397110000|2022-06-28 06:18:30|327.14|324.34|327.02|324.22|327.14|324.34|327.02|324.22|0
1656397120000|2022-06-28 06:18:40|327.14|324.34|327.14|324.34|327.14|324.34|327.14|324.34|0
1656397130000|2022-06-28 06:18:50|327.02|324.22|327.14|324.34|327.14|324.34|327.02|324.22|0
1656397140000|2022-06-28 06:19:00|327.09|324.29|327.14|324.34|327.26|324.46|327.02|324.22|0
1656397150000|2022-06-28 06:19:10|327.09|324.29|327.14|324.34|327.26|324.46|327.02|324.22|0
1656397160000|2022-06-28 06:19:20|326.9|324.1|326.9|324.1|326.97|324.17|326.66|323.86|0
1656397170000|2022-06-28 06:19:30|327.02|324.22|326.78|323.98|327.02|324.22|326.78|323.98|0
1656397180000|2022-06-28 06:19:40|326.73|323.93|326.66|323.86|326.73|323.93|326.54|323.74|0
1656397190000|2022-06-28 06:19:50|327.02|324.22|327.02|324.22|327.02|324.22|327.02|324.22|0
1656397200000|2022-06-28 06:20:00|327.14|324.34|326.78|323.98|327.14|324.34|326.78|323.98|0
1656397210000|2022-06-28 06:20:10|326.84|324.04|327.08|324.28|327.08|324.28|326.84|324.04|0
1656397220000|2022-06-28 06:20:20|327.14|324.34|327.14|324.34|327.14|324.34|326.96|324.16|0
1656397230000|2022-06-28 06:20:30|327.02|324.22|327.08|324.28|327.08|324.28|326.96|324.16|0
1656397240000|2022-06-28 06:20:40|327.02|324.22|327.02|324.22|327.26|324.46|327.02|324.22|0
1656397250000|2022-06-28 06:20:50|326.9|324.1|326.96|324.16|327.08|324.28|326.9|324.1|0
1656397260000|2022-06-28 06:21:00|326.84|324.04|326.54|323.74|326.84|324.04|326.54|323.74|0
1656397270000|2022-06-28 06:21:10|326.72|323.92|326.84|324.04|326.84|324.04|326.66|323.86|0
1656397280000|2022-06-28 06:21:20|326.9|324.1|327.02|324.22|327.02|324.22|326.9|324.1|0
1656397290000|2022-06-28 06:21:30|327.2|324.4|327.26|324.46|327.26|324.46|327.2|324.4|0
1656397300000|2022-06-28 06:21:40|327.38|324.58|327.2|324.4|327.38|324.58|327.2|324.4|0
1656397310000|2022-06-28 06:21:50|327.26|324.46|327.2|324.4|327.26|324.46|327.2|324.4|0
1656397320000|2022-06-28 06:22:00|327.32|324.52|327.2|324.4|327.32|324.52|327.2|324.4|0
1656397330000|2022-06-28 06:22:10|327.26|324.46|327.26|324.46|327.26|324.46|327.26|324.46|0
1656397340000|2022-06-28 06:22:20|327.14|324.34|327.08|324.28|327.14|324.34|327.02|324.22|0
1656397350000|2022-06-28 06:22:30|327.02|324.22|327.02|324.22|327.02|324.22|326.96|324.16|0
1656397360000|2022-06-28 06:22:40|326.96|324.16|326.96|324.16|327.02|324.22|326.96|324.16|0
1656397370000|2022-06-28 06:22:50|327.2|324.4|326.96|324.16|327.2|324.4|326.96|324.16|0
1656397380000|2022-06-28 06:23:00|326.9|324.1|327.14|324.34|327.14|324.34|326.9|324.1|0
1656397390000|2022-06-28 06:23:10|327.26|324.46|327.14|324.34|327.32|324.52|327.14|324.34|0
1656397400000|2022-06-28 06:23:20|326.84|324.04|326.9|324.1|326.9|324.1|326.84|324.04|0
1656397410000|2022-06-28 06:23:30|326.66|323.86|326.66|323.86|326.66|323.86|326.66|323.86|0
1656397420000|2022-06-28 06:23:40|326.54|323.74|326.66|323.86|326.66|323.86|326.54|323.74|0
1656397430000|2022-06-28 06:23:50|326.6|323.8|326.6|323.8|326.6|323.8|326.6|323.8|0
1656397440000|2022-06-28 06:24:00|326.42|323.62|326.42|323.62|326.42|323.62|326.3|323.5|0
1656397450000|2022-06-28 06:24:10|326.66|323.86|326.66|323.86|326.72|323.92|326.66|323.86|0
1656397460000|2022-06-28 06:24:20|326.54|323.74|326.66|323.86|326.66|323.86|326.54|323.74|0
1656397470000|2022-06-28 06:24:30|326.72|323.92|326.66|323.86|326.78|323.98|326.66|323.86|0
1656397480000|2022-06-28 06:24:40|326.72|323.92|326.78|323.98|326.78|323.98|326.72|323.92|0
1656397490000|2022-06-28 06:24:50|326.9|324.1|327.02|324.22|327.02|324.22|326.9|324.1|0
1656397500000|2022-06-28 06:25:00|327.08|324.28|327.02|324.22|327.14|324.34|327.02|324.22|0
1656397510000|2022-06-28 06:25:10|326.9|324.1|326.96|324.16|327.02|324.22|326.9|324.1|0
1656397520000|2022-06-28 06:25:20|326.9|324.1|327.02|324.22|327.02|324.22|326.78|323.98|0
1656397530000|2022-06-28 06:25:30|326.9|324.1|327.02|324.22|327.02|324.22|326.9|324.1|0
1656397540000|2022-06-28 06:25:40|326.9|324.1|326.78|323.98|326.9|324.1|326.66|323.86|0
1656397550000|2022-06-28 06:25:50|326.66|323.86|326.54|323.74|326.66|323.86|326.42|323.62|0
1656397560000|2022-06-28 06:26:00|326.6|323.8|326.66|323.86|326.66|323.86|326.54|323.74|0
1656397570000|2022-06-28 06:26:10|326.78|323.98|326.78|323.98|326.78|323.98|326.78|323.98|0
1656397580000|2022-06-28 06:26:20|326.84|324.04|326.84|324.04|326.9|324.1|326.84|324.04|0
1656397590000|2022-06-28 06:26:30|326.72|323.92|326.78|323.98|326.78|323.98|326.72|323.92|0
1656397600000|2022-06-28 06:26:40|326.66|323.86|327.02|324.22|327.02|324.22|326.66|323.86|0
1656397610000|2022-06-28 06:26:50|326.9|324.1|326.66|323.86|326.9|324.1|326.66|323.86|0
1656397620000|2022-06-28 06:27:00|326.72|323.92|326.66|323.86|326.72|323.92|326.54|323.74|0
1656397630000|2022-06-28 06:27:10|326.78|323.98|326.9|324.1|326.9|324.1|326.72|323.92|0
1656397640000|2022-06-28 06:27:20|326.78|323.98|326.54|323.74|326.78|323.98|326.54|323.74|0
1656397650000|2022-06-28 06:27:30|326.42|323.62|326.42|323.62|326.42|323.62|326.42|323.62|0
1656397670000|2022-06-28 06:27:50|326.48|323.68|326.54|323.74|326.54|323.74|326.48|323.68|0
1656397680000|2022-06-28 06:28:00|326.66|323.86|326.78|323.98|326.78|323.98|326.6|323.8|0
1656397690000|2022-06-28 06:28:10|326.9|324.1|326.96|324.16|327.08|324.28|326.9|324.1|0
1656397700000|2022-06-28 06:28:20|327.14|324.34|327.2|324.4|327.2|324.4|327.14|324.34|0
1656397710000|2022-06-28 06:28:30|327.26|324.46|327.02|324.22|327.26|324.46|327.02|324.22|0
1656397720000|2022-06-28 06:28:40|326.96|324.16|326.9|324.1|326.96|324.16|326.78|323.98|0
1656397730000|2022-06-28 06:28:50|326.78|323.98|326.84|324.04|326.84|324.04|326.72|323.92|0
1656397740000|2022-06-28 06:29:00|326.9|324.1|326.78|323.98|326.96|324.16|326.78|323.98|0
1656397750000|2022-06-28 06:29:10|326.66|323.86|326.66|323.86|326.66|323.86|326.66|323.86|0
1656397760000|2022-06-28 06:29:20|326.6|323.8|326.78|323.98|326.78|323.98|326.6|323.8|0
1656397770000|2022-06-28 06:29:30|326.84|324.04|326.66|323.86|326.84|324.04|326.66|323.86|0
1656397780000|2022-06-28 06:29:40|326.54|323.74|326.54|323.74|326.54|323.74|326.54|323.74|0
1656397790000|2022-06-28 06:29:50|326.72|323.92|326.54|323.74|326.78|323.98|326.54|323.74|0
1656397800000|2022-06-28 06:30:00|326.42|323.62|327.02|324.22|327.02|324.22|326.42|323.62|0
1656397820000|2022-06-28 06:30:20|327.08|324.28|326.78|323.98|327.08|324.28|326.78|323.98|0
1656397830000|2022-06-28 06:30:30|326.54|323.74|326.54|323.74|326.6|323.8|326.54|323.74|0
1656397840000|2022-06-28 06:30:40|326.6|323.8|326.42|323.62|326.66|323.86|326.42|323.62|0
1656397850000|2022-06-28 06:30:50|326.36|323.56|326.36|323.56|326.36|323.56|326.3|323.5|0
1656397860000|2022-06-28 06:31:00|326.42|323.62|326.6|323.8|326.66|323.86|326.42|323.62|0
1656397870000|2022-06-28 06:31:10|326.48|323.68|326.48|323.68|326.54|323.74|326.42|323.62|0
1656397880000|2022-06-28 06:31:20|326.54|323.74|326.54|323.74|326.54|323.74|326.48|323.68|0
1656397890000|2022-06-28 06:31:30|326.66|323.86|326.72|323.92|326.72|323.92|326.66|323.86|0
1656397900000|2022-06-28 06:31:40|326.78|323.98|326.78|323.98|326.9|324.1|326.78|323.98|0
1656397920000|2022-06-28 06:32:00|326.72|323.92|326.66|323.86|326.78|323.98|326.66|323.86|0
1656397930000|2022-06-28 06:32:10|326.78|323.98|326.66|323.86|326.78|323.98|326.66|323.86|0
1656397940000|2022-06-28 06:32:20|326.72|323.92|326.72|323.92|326.78|323.98|326.72|323.92|0
1656397950000|2022-06-28 06:32:30|326.66|323.86|326.9|324.1|326.9|324.1|326.66|323.86|0
1656397960000|2022-06-28 06:32:40|327.02|324.22|327.02|324.22|327.02|324.22|327.02|324.22|0
1656397970000|2022-06-28 06:32:50|326.78|323.98|326.54|323.74|326.78|323.98|326.54|323.74|0
1656397980000|2022-06-28 06:33:00|326.66|323.86|326.54|323.74|326.66|323.86|326.54|323.74|0
1656398010000|2022-06-28 06:33:30|326.6|323.8|326.54|323.74|326.6|323.8|326.54|323.74|0
1656398020000|2022-06-28 06:33:40|327.02|324.22|327.08|324.28|327.08|324.28|327.02|324.22|0
1656398030000|2022-06-28 06:33:50|327.02|324.22|326.96|324.16|327.02|324.22|326.96|324.16|0
1656398040000|2022-06-28 06:34:00|327.02|324.22|327.56|324.76|327.56|324.76|327.02|324.22|0
1656398050000|2022-06-28 06:34:10|327.5|324.7|327.56|324.76|327.68|324.88|327.5|324.7|0
1656398060000|2022-06-28 06:34:20|327.74|324.94|327.74|324.94|327.86|325.06|327.74|324.94|0
1656398070000|2022-06-28 06:34:30|327.86|325.06|327.98|325.18|327.98|325.18|327.86|325.06|0
1656398080000|2022-06-28 06:34:40|327.86|325.06|327.68|324.88|327.86|325.06|327.68|324.88|0
1656398090000|2022-06-28 06:34:50|327.5|324.7|327.56|324.76|327.62|324.82|327.5|324.7|0
1656398100000|2022-06-28 06:35:00|327.5|324.7|327.62|324.82|327.68|324.88|327.5|324.7|0
1656398110000|2022-06-28 06:35:10|327.68|324.88|327.44|324.64|327.68|324.88|327.44|324.64|0
1656398120000|2022-06-28 06:35:20|327.5|324.7|327.74|324.94|327.74|324.94|327.5|324.7|0
1656398130000|2022-06-28 06:35:30|327.8|325|327.74|324.94|327.8|325|327.74|324.94|0
1656398140000|2022-06-28 06:35:40|327.86|325.06|327.98|325.18|327.98|325.18|327.86|325.06|0
1656398150000|2022-06-28 06:35:50|328.1|325.3|328.1|325.3|328.16|325.36|328.1|325.3|0
1656398160000|2022-06-28 06:36:00|328.16|325.36|327.98|325.18|328.16|325.36|327.98|325.18|0
1656398170000|2022-06-28 06:36:10|327.8|325|328.16|325.36|328.16|325.36|327.74|324.94|0
1656398180000|2022-06-28 06:36:20|328.1|325.3|328.46|325.66|328.46|325.66|328.1|325.3|0
1656398190000|2022-06-28 06:36:30|328.52|325.72|328.58|325.78|328.58|325.78|328.52|325.72|0
1656398200000|2022-06-28 06:36:40|328.7|325.9|328.58|325.78|328.7|325.9|328.58|325.78|0
1656398210000|2022-06-28 06:36:50|328.7|325.9|328.58|325.78|328.7|325.9|328.58|325.78|0
1656398220000|2022-06-28 06:37:00|328.76|325.96|328.7|325.9|328.76|325.96|328.58|325.78|0
1656398230000|2022-06-28 06:37:10|328.94|326.14|328.82|326.02|328.94|326.14|328.82|326.02|0
1656398240000|2022-06-28 06:37:20|328.7|325.9|328.7|325.9|328.7|325.9|328.7|325.9|0
1656398250000|2022-06-28 06:37:30|328.76|325.96|328.7|325.9|328.82|326.02|328.7|325.9|0
1656398260000|2022-06-28 06:37:40|328.82|326.02|328.94|326.14|328.94|326.14|328.82|326.02|0
1656398270000|2022-06-28 06:37:50|328.82|326.02|328.82|326.02|328.82|326.02|328.82|326.02|0
1656398280000|2022-06-28 06:38:00|328.7|325.9|328.7|325.9|328.82|326.02|328.7|325.9|0
1656398290000|2022-06-28 06:38:10|328.58|325.78|328.58|325.78|328.7|325.9|328.58|325.78|0
1656398300000|2022-06-28 06:38:20|328.46|325.66|328.22|325.42|328.46|325.66|328.22|325.42|0
1656398310000|2022-06-28 06:38:30|327.98|325.18|327.98|325.18|328.1|325.3|327.98|325.18|0
1656398320000|2022-06-28 06:38:40|327.92|325.12|328.04|325.24|328.1|325.3|327.92|325.12|0
1656398330000|2022-06-28 06:38:50|327.98|325.18|327.86|325.06|327.98|325.18|327.86|325.06|0
1656398340000|2022-06-28 06:39:00|327.74|324.94|327.62|324.82|327.74|324.94|327.62|324.82|0
1656398350000|2022-06-28 06:39:10|327.68|324.88|327.98|325.18|327.98|325.18|327.68|324.88|0
1656398360000|2022-06-28 06:39:20|327.86|325.06|328.22|325.42|328.22|325.42|327.86|325.06|0
1656398370000|2022-06-28 06:39:30|328.1|325.3|328.1|325.3|328.1|325.3|328.1|325.3|0
1656398380000|2022-06-28 06:39:40|328.16|325.36|327.8|325|328.16|325.36|327.8|325|0
1656398390000|2022-06-28 06:39:50|327.98|325.18|327.86|325.06|327.98|325.18|327.86|325.06|0
1656398400000|2022-06-28 06:40:00|328.1|325.3|328.1|325.3|328.22|325.42|328.1|325.3|0
1656398410000|2022-06-28 06:40:10|328.22|325.42|327.98|325.18|328.22|325.42|327.86|325.06|0
1656398420000|2022-06-28 06:40:20|328.1|325.3|327.98|325.18|328.1|325.3|327.98|325.18|0
1656398430000|2022-06-28 06:40:30|327.86|325.06|327.74|324.94|327.86|325.06|327.74|324.94|0
1656398440000|2022-06-28 06:40:40|327.86|325.06|327.68|324.88|327.86|325.06|327.68|324.88|0
1656398450000|2022-06-28 06:40:50|327.62|324.82|327.86|325.06|327.86|325.06|327.62|324.82|0
1656398460000|2022-06-28 06:41:00|327.74|324.94|327.49|324.69|327.74|324.94|327.49|324.69|0
1656398470000|2022-06-28 06:41:10|327.61|324.81|327.49|324.69|327.61|324.81|327.49|324.69|0
1656398480000|2022-06-28 06:41:20|327.56|324.76|327.61|324.81|327.61|324.81|327.49|324.69|0
1656398490000|2022-06-28 06:41:30|327.56|324.76|327.49|324.69|327.56|324.76|327.49|324.69|0
1656398500000|2022-06-28 06:41:40|327.37|324.57|327.56|324.76|327.56|324.76|327.37|324.57|0
1656398510000|2022-06-28 06:41:50|327.37|324.57|327.37|324.57|327.37|324.57|327.37|324.57|0
1656398520000|2022-06-28 06:42:00|327.25|324.45|327.25|324.45|327.25|324.45|327.25|324.45|0
1656398530000|2022-06-28 06:42:10|327.37|324.57|327.37|324.57|327.49|324.69|327.37|324.57|0
1656398540000|2022-06-28 06:42:20|327.32|324.52|327.32|324.52|327.32|324.52|327.25|324.45|0
1656398550000|2022-06-28 06:42:30|327.25|324.45|327.32|324.52|327.32|324.52|327.25|324.45|0
1656398560000|2022-06-28 06:42:40|327.25|324.45|327.13|324.33|327.25|324.45|327.13|324.33|0
1656398570000|2022-06-28 06:42:50|327.08|324.28|327.08|324.28|327.08|324.28|327.08|324.28|0
1656398580000|2022-06-28 06:43:00|327.01|324.21|327.01|324.21|327.01|324.21|326.89|324.09|0
1656398590000|2022-06-28 06:43:10|326.89|324.09|326.77|323.97|326.89|324.09|326.77|323.97|0
1656398600000|2022-06-28 06:43:20|326.65|323.85|326.65|323.85|326.65|323.85|326.53|323.73|0
1656398610000|2022-06-28 06:43:30|326.72|323.92|326.65|323.85|326.77|323.97|326.65|323.85|0
1656398620000|2022-06-28 06:43:40|326.77|323.97|326.65|323.85|326.77|323.97|326.65|323.85|0
1656398630000|2022-06-28 06:43:50|326.72|323.92|326.77|323.97|326.77|323.97|326.72|323.92|0
1656398640000|2022-06-28 06:44:00|326.72|323.92|326.72|323.92|326.72|323.92|326.72|323.92|0
1656398650000|2022-06-28 06:44:10|326.65|323.85|326.89|324.09|326.89|324.09|326.65|323.85|0
1656398660000|2022-06-28 06:44:20|326.84|324.04|326.89|324.09|326.89|324.09|326.84|324.04|0
1656398670000|2022-06-28 06:44:30|326.77|323.97|326.89|324.09|326.89|324.09|326.77|323.97|0
1656398680000|2022-06-28 06:44:40|327.01|324.21|326.89|324.09|327.01|324.21|326.83|324.03|0
1656398690000|2022-06-28 06:44:50|326.95|324.15|326.89|324.09|326.95|324.15|326.77|323.97|0
1656398700000|2022-06-28 06:45:00|327.07|324.27|326.53|323.73|327.07|324.27|326.53|323.73|0
1656398710000|2022-06-28 06:45:10|326.65|323.85|326.77|323.97|326.77|323.97|326.65|323.85|0
1656398720000|2022-06-28 06:45:20|326.71|323.91|326.65|323.85|326.77|323.97|326.65|323.85|0
1656398730000|2022-06-28 06:45:30|326.77|323.97|326.77|323.97|326.77|323.97|326.77|323.97|0
1656398740000|2022-06-28 06:45:40|326.65|323.85|326.53|323.73|326.71|323.91|326.53|323.73|0
1656398750000|2022-06-28 06:45:50|326.65|323.85|326.65|323.85|326.65|323.85|326.53|323.73|0
1656398760000|2022-06-28 06:46:00|326.71|323.91|326.83|324.03|326.89|324.09|326.71|323.91|0
1656398770000|2022-06-28 06:46:10|326.53|323.73|326.53|323.73|326.53|323.73|326.53|323.73|0
1656398780000|2022-06-28 06:46:20|326.47|323.67|326.41|323.61|326.47|323.67|326.41|323.61|0
1656398790000|2022-06-28 06:46:30|326.47|323.67|326.89|324.09|326.89|324.09|326.41|323.61|0
1656398800000|2022-06-28 06:46:40|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1656398810000|2022-06-28 06:46:50|326.95|324.15|327.13|324.33|327.13|324.33|326.89|324.09|0
1656398820000|2022-06-28 06:47:00|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1656398830000|2022-06-28 06:47:10|327.13|324.33|327.13|324.33|327.13|324.33|327.13|324.33|0
1656398840000|2022-06-28 06:47:20|327.01|324.21|327.07|324.27|327.13|324.33|327.01|324.21|0
1656398850000|2022-06-28 06:47:30|326.89|324.09|327.07|324.27|327.13|324.33|326.89|324.09|0
1656398860000|2022-06-28 06:47:40|327.19|324.39|327.13|324.33|327.25|324.45|327.13|324.33|0
1656398880000|2022-06-28 06:48:00|327.25|324.45|327.25|324.45|327.37|324.57|327.25|324.45|0
1656398890000|2022-06-28 06:48:10|327.37|324.57|327.31|324.51|327.37|324.57|327.25|324.45|0
1656398900000|2022-06-28 06:48:20|327.25|324.45|327.25|324.45|327.37|324.57|327.25|324.45|0
1656398910000|2022-06-28 06:48:30|327.31|324.51|327.13|324.33|327.31|324.51|327.13|324.33|0
1656398920000|2022-06-28 06:48:40|327.01|324.21|327.01|324.21|327.07|324.27|327.01|324.21|0
1656398930000|2022-06-28 06:48:50|327.07|324.27|327.37|324.57|327.37|324.57|327.01|324.21|0
1656398940000|2022-06-28 06:49:00|327.25|324.45|327.25|324.45|327.25|324.45|327.25|324.45|0
1656398950000|2022-06-28 06:49:10|327.37|324.57|327.37|324.57|327.49|324.69|327.37|324.57|0
1656398960000|2022-06-28 06:49:20|327.31|324.51|327.37|324.57|327.37|324.57|327.25|324.45|0
1656398980000|2022-06-28 06:49:40|327.25|324.45|327.13|324.33|327.25|324.45|327.13|324.33|0
1656398990000|2022-06-28 06:49:50|326.95|324.15|327.01|324.21|327.01|324.21|326.95|324.15|0
1656399000000|2022-06-28 06:50:00|326.89|324.09|326.89|324.09|327.07|324.27|326.89|324.09|0
1656399010000|2022-06-28 06:50:10|326.77|323.97|327.07|324.27|327.07|324.27|326.77|323.97|0
1656399020000|2022-06-28 06:50:20|327.13|324.33|327.13|324.33|327.31|324.51|327.13|324.33|0
1656399030000|2022-06-28 06:50:30|327.25|324.45|327.25|324.45|327.25|324.45|327.19|324.39|0
1656399040000|2022-06-28 06:50:40|327.13|324.33|327.19|324.39|327.25|324.45|327.13|324.33|0
1656399050000|2022-06-28 06:50:50|327.31|324.51|327.37|324.57|327.37|324.57|327.31|324.51|0
1656399060000|2022-06-28 06:51:00|327.55|324.75|327.13|324.33|327.55|324.75|327.13|324.33|0
1656399070000|2022-06-28 06:51:10|327.01|324.21|327.25|324.45|327.31|324.51|327.01|324.21|0
1656399080000|2022-06-28 06:51:20|327.19|324.39|327.37|324.57|327.37|324.57|327.19|324.39|0
1656399090000|2022-06-28 06:51:30|327.25|324.45|327.31|324.51|327.31|324.51|327.25|324.45|0
1656399100000|2022-06-28 06:51:40|327.37|324.57|327.61|324.81|327.61|324.81|327.37|324.57|0
1656399110000|2022-06-28 06:51:50|327.73|324.93|327.61|324.81|327.73|324.93|327.61|324.81|0
1656399120000|2022-06-28 06:52:00|327.73|324.93|327.79|324.99|327.85|325.05|327.73|324.93|0
1656399130000|2022-06-28 06:52:10|327.73|324.93|327.85|325.05|327.85|325.05|327.73|324.93|0
1656399140000|2022-06-28 06:52:20|327.73|324.93|327.85|325.05|327.85|325.05|327.73|324.93|0
1656399150000|2022-06-28 06:52:30|327.91|325.11|327.73|324.93|327.91|325.11|327.73|324.93|0
1656399160000|2022-06-28 06:52:40|327.79|324.99|327.49|324.69|327.79|324.99|327.49|324.69|0
1656399170000|2022-06-28 06:52:50|327.55|324.75|327.55|324.75|327.55|324.75|327.55|324.75|0
1656399180000|2022-06-28 06:53:00|327.61|324.81|327.49|324.69|327.61|324.81|327.49|324.69|0
1656399190000|2022-06-28 06:53:10|327.67|324.87|327.67|324.87|327.73|324.93|327.49|324.69|0
1656399200000|2022-06-28 06:53:20|327.73|324.93|327.67|324.87|327.79|324.99|327.67|324.87|0
1656399210000|2022-06-28 06:53:30|327.55|324.75|327.49|324.69|327.55|324.75|327.49|324.69|0
1656399220000|2022-06-28 06:53:40|327.61|324.81|327.61|324.81|327.61|324.81|327.61|324.81|0
1656399230000|2022-06-28 06:53:50|327.49|324.69|327.19|324.39|327.49|324.69|327.19|324.39|0
1656399240000|2022-06-28 06:54:00|327.01|324.21|327.13|324.33|327.13|324.33|327.01|324.21|0
1656399250000|2022-06-28 06:54:10|327.25|324.45|327.43|324.63|327.43|324.63|327.25|324.45|0
1656399260000|2022-06-28 06:54:20|327.37|324.57|327.37|324.57|327.37|324.57|327.37|324.57|0
1656399270000|2022-06-28 06:54:30|327.43|324.63|327.19|324.39|327.43|324.63|327.19|324.39|0
1656399280000|2022-06-28 06:54:40|327.25|324.45|327.25|324.45|327.25|324.45|327.13|324.33|0
1656399290000|2022-06-28 06:54:50|327.19|324.39|327.43|324.63|327.43|324.63|327.19|324.39|0
1656399300000|2022-06-28 06:55:00|327.49|324.69|327.49|324.69|327.61|324.81|327.43|324.63|0
1656399310000|2022-06-28 06:55:10|327.43|324.63|327.49|324.69|327.61|324.81|327.43|324.63|0
1656399320000|2022-06-28 06:55:20|327.43|324.63|327.43|324.63|327.43|324.63|327.43|324.63|0
1656399330000|2022-06-28 06:55:30|327.49|324.69|327.49|324.69|327.61|324.81|327.49|324.69|0
1656399340000|2022-06-28 06:55:40|327.55|324.75|327.49|324.69|327.55|324.75|327.49|324.69|0
1656399350000|2022-06-28 06:55:50|327.43|324.63|327.43|324.63|327.49|324.69|327.43|324.63|0
1656399360000|2022-06-28 06:56:00|327.49|324.69|327.43|324.63|327.49|324.69|327.43|324.63|0
1656399370000|2022-06-28 06:56:10|327.61|324.81|327.73|324.93|327.73|324.93|327.61|324.81|0
1656399380000|2022-06-28 06:56:20|327.61|324.81|327.73|324.93|327.73|324.93|327.61|324.81|0
1656399390000|2022-06-28 06:56:30|327.85|325.05|327.73|324.93|327.85|325.05|327.73|324.93|0
1656399400000|2022-06-28 06:56:40|327.67|324.87|327.79|324.99|327.79|324.99|327.67|324.87|0
1656399410000|2022-06-28 06:56:50|327.73|324.93|327.97|325.17|327.97|325.17|327.73|324.93|0
1656399420000|2022-06-28 06:57:00|327.91|325.11|327.79|324.99|327.91|325.11|327.79|324.99|0
1656399430000|2022-06-28 06:57:10|327.73|324.93|327.73|324.93|327.73|324.93|327.73|324.93|0
1656399440000|2022-06-28 06:57:20|327.61|324.81|327.79|324.99|327.79|324.99|327.61|324.81|0
1656399450000|2022-06-28 06:57:30|327.85|325.05|327.85|325.05|327.85|325.05|327.85|325.05|0
1656399460000|2022-06-28 06:57:40|327.73|324.93|327.61|324.81|327.73|324.93|327.61|324.81|0
1656399470000|2022-06-28 06:57:50|327.67|324.87|327.73|324.93|327.73|324.93|327.67|324.87|0
1656399480000|2022-06-28 06:58:00|327.67|324.87|327.79|324.99|327.79|324.99|327.67|324.87|0
1656399490000|2022-06-28 06:58:10|327.85|325.05|328.09|325.29|328.09|325.29|327.85|325.05|0
1656399500000|2022-06-28 06:58:20|327.97|325.17|328.15|325.35|328.15|325.35|327.97|325.17|0
1656399510000|2022-06-28 06:58:30|328.21|325.41|328.39|325.59|328.57|325.77|328.21|325.41|0
1656399520000|2022-06-28 06:58:40|328.27|325.47|328.15|325.35|328.27|325.47|328.15|325.35|0
1656399530000|2022-06-28 06:58:50|328.21|325.41|328.21|325.41|328.21|325.41|328.09|325.29|0
1656399540000|2022-06-28 06:59:00|328.27|325.47|328.09|325.29|328.45|325.65|328.09|325.29|0
1656399550000|2022-06-28 06:59:10|327.97|325.17|327.97|325.17|328.09|325.29|327.97|325.17|0
1656399560000|2022-06-28 06:59:20|328.09|325.29|328.09|325.29|328.09|325.29|328.09|325.29|0
1656399570000|2022-06-28 06:59:30|328.15|325.35|328.15|325.35|328.21|325.41|328.15|325.35|0
1656399580000|2022-06-28 06:59:40|328.21|325.41|328.09|325.29|328.21|325.41|328.09|325.29|0
1656399590000|2022-06-28 06:59:50|327.97|325.17|328.21|325.41|328.21|325.41|327.97|325.17|0
1656399600000|2022-06-28 07:00:00|328.27|325.47|327.55|324.75|328.27|325.47|327.55|324.75|0
1656399610000|2022-06-28 07:00:10|327.31|324.51|327.37|324.57|327.37|324.57|327.31|324.51|0
1656399620000|2022-06-28 07:00:20|327.19|324.39|327.19|324.39|327.25|324.45|327.13|324.33|0
1656399630000|2022-06-28 07:00:30|326.65|323.85|326.53|323.73|326.71|323.91|326.53|323.73|0
1656399640000|2022-06-28 07:00:40|326.17|323.37|326.53|323.73|326.53|323.73|326.17|323.37|0
1656399650000|2022-06-28 07:00:50|326.29|323.49|325.57|322.77|326.29|323.49|325.57|322.77|0
1656399660000|2022-06-28 07:01:00|325.63|322.83|325.93|323.13|325.93|323.13|325.63|322.83|0
1656399670000|2022-06-28 07:01:10|326.17|323.37|325.81|323.01|326.17|323.37|325.81|323.01|0
1656399680000|2022-06-28 07:01:20|325.75|322.95|325.57|322.77|325.81|323.01|325.57|322.77|0
1656399690000|2022-06-28 07:01:30|325.63|322.83|325.69|322.89|325.69|322.89|325.57|322.77|0
1656399700000|2022-06-28 07:01:40|325.93|323.13|325.93|323.13|326.05|323.25|325.81|323.01|0
1656399710000|2022-06-28 07:01:50|326.05|323.25|326.05|323.25|326.05|323.25|325.93|323.13|0
1656399720000|2022-06-28 07:02:00|326.17|323.37|326.59|323.79|326.59|323.79|326.17|323.37|0
1656399730000|2022-06-28 07:02:10|326.77|323.97|326.77|323.97|326.83|324.03|326.77|323.97|0
1656399740000|2022-06-28 07:02:20|326.41|323.61|326.05|323.25|326.41|323.61|326.05|323.25|0
1656399750000|2022-06-28 07:02:30|325.99|323.19|325.93|323.13|325.99|323.19|325.93|323.13|0
1656399760000|2022-06-28 07:02:40|325.87|323.07|326.29|323.49|326.29|323.49|325.87|323.07|0
1656399770000|2022-06-28 07:02:50|326.11|323.31|326.05|323.25|326.23|323.43|326.05|323.25|0
1656399780000|2022-06-28 07:03:00|326.11|323.31|326.41|323.61|326.41|323.61|326.11|323.31|0
1656399790000|2022-06-28 07:03:10|326.53|323.73|325.99|323.19|326.53|323.73|325.99|323.19|0
1656399800000|2022-06-28 07:03:20|326.23|323.43|326.52|323.72|326.52|323.72|326.23|323.43|0
1656399810000|2022-06-28 07:03:30|326.47|323.67|326.35|323.55|326.47|323.67|326.29|323.49|0
1656399820000|2022-06-28 07:03:40|326.4|323.6|326.76|323.96|326.76|323.96|326.4|323.6|0
1656399830000|2022-06-28 07:03:50|326.64|323.84|326.64|323.84|326.64|323.84|326.64|323.84|0
1656399840000|2022-06-28 07:04:00|326.52|323.72|326.59|323.79|326.76|323.96|326.52|323.72|0
1656399850000|2022-06-28 07:04:10|326.52|323.72|326.64|323.84|326.64|323.84|326.4|323.6|0
1656399860000|2022-06-28 07:04:20|326.59|323.79|326.47|323.67|326.64|323.84|326.47|323.67|0
1656399870000|2022-06-28 07:04:30|326.52|323.72|326.52|323.72|326.59|323.79|326.52|323.72|0
1656399880000|2022-06-28 07:04:40|326.64|323.84|326.71|323.91|326.71|323.91|326.59|323.79|0
1656399890000|2022-06-28 07:04:50|326.76|323.96|326.59|323.79|326.76|323.96|326.59|323.79|0
1656399900000|2022-06-28 07:05:00|326.39|323.99|326.68|324.28|326.68|324.28|326.39|323.99|0
1656399910000|2022-06-28 07:05:10|326.44|324.04|326.39|323.99|326.44|324.04|326.32|323.92|0
1656399920000|2022-06-28 07:05:20|326.32|323.92|326.44|324.04|326.44|324.04|326.32|323.92|0
1656399930000|2022-06-28 07:05:30|326.39|323.99|326.8|324.4|326.8|324.4|326.32|323.92|0
1656399940000|2022-06-28 07:05:40|326.51|324.11|326.56|324.16|326.63|324.23|326.51|324.11|0
1656399950000|2022-06-28 07:05:50|326.51|324.11|326.56|324.16|326.63|324.23|326.51|324.11|0
1656399960000|2022-06-28 07:06:00|326.8|324.4|326.8|324.4|327.04|324.64|326.8|324.4|0
1656399970000|2022-06-28 07:06:10|326.68|324.28|327.85|325.45|327.97|325.57|326.68|324.28|0
1656399980000|2022-06-28 07:06:20|327.61|325.21|326.39|323.99|327.73|325.33|326.39|323.99|0
1656399990000|2022-06-28 07:06:30|326.15|323.75|326.27|323.87|326.39|323.99|326.15|323.75|0
1656400000000|2022-06-28 07:06:40|326.1|323.7|326.34|323.94|326.34|323.94|326.03|323.63|0
1656400010000|2022-06-28 07:06:50|326.27|323.87|325.98|323.58|326.27|323.87|325.98|323.58|0
1656400020000|2022-06-28 07:07:00|325.79|323.39|325.86|323.46|325.86|323.46|325.79|323.39|0
1656400030000|2022-06-28 07:07:10|325.98|323.58|325.91|323.51|326.03|323.63|325.91|323.51|0
1656400040000|2022-06-28 07:07:20|326.15|323.75|326.21|323.81|326.33|323.93|326.15|323.75|0
1656400050000|2022-06-28 07:07:30|326.03|323.63|325.79|323.39|326.03|323.63|325.79|323.39|0
1656400060000|2022-06-28 07:07:40|325.67|323.27|325.79|323.39|325.79|323.39|325.67|323.27|0
1656400070000|2022-06-28 07:07:50|325.67|323.27|325.91|323.51|325.91|323.51|325.67|323.27|0
1656400080000|2022-06-28 07:08:00|325.85|323.45|325.85|323.45|326.03|323.63|325.85|323.45|0
1656400090000|2022-06-28 07:08:10|325.91|323.51|325.79|323.39|325.91|323.51|325.79|323.39|0
1656400100000|2022-06-28 07:08:20|325.91|323.51|326.03|323.63|326.09|323.69|325.91|323.51|0
1656400110000|2022-06-28 07:08:30|325.91|323.51|325.73|323.33|325.91|323.51|325.67|323.27|0
1656400120000|2022-06-28 07:08:40|325.85|323.45|325.79|323.39|325.85|323.45|325.79|323.39|0
1656400130000|2022-06-28 07:08:50|325.73|323.33|325.61|323.21|325.73|323.33|325.55|323.15|0
1656400140000|2022-06-28 07:09:00|325.19|322.79|325.19|322.79|325.19|322.79|325.07|322.67|0
1656400150000|2022-06-28 07:09:10|325.31|322.91|325.31|322.91|325.31|322.91|325.19|322.79|0
1656400160000|2022-06-28 07:09:20|325.14|322.74|325.49|323.09|325.49|323.09|325.14|322.74|0
1656400170000|2022-06-28 07:09:30|325.19|322.79|325.07|322.67|325.19|322.79|325.07|322.67|0
1656400180000|2022-06-28 07:09:40|325.19|322.79|325.55|323.15|325.55|323.15|325.19|322.79|0
1656400190000|2022-06-28 07:09:50|325.61|323.21|325.61|323.21|325.67|323.27|325.61|323.21|0
1656400200000|2022-06-28 07:10:00|325.79|323.39|325.37|322.97|325.79|323.39|325.31|322.91|0
1656400210000|2022-06-28 07:10:10|325.31|322.91|325.31|322.91|325.43|323.03|325.26|322.86|0
1656400220000|2022-06-28 07:10:20|325.43|323.03|325.37|322.97|325.43|323.03|325.31|322.91|0
1656400230000|2022-06-28 07:10:30|325.19|322.79|325.31|322.91|325.31|322.91|325.19|322.79|0
1656400240000|2022-06-28 07:10:40|325.19|322.79|325.07|322.67|325.19|322.79|325.07|322.67|0
1656400250000|2022-06-28 07:10:50|324.95|322.55|324.95|322.55|324.95|322.55|324.95|322.55|0
1656400260000|2022-06-28 07:11:00|325.02|322.62|324.12|321.72|325.02|322.62|323.82|321.42|0
1656400270000|2022-06-28 07:11:10|323.82|321.42|322.69|320.29|324|321.6|322.69|320.29|0
1656400280000|2022-06-28 07:11:20|322.39|319.99|322.69|320.29|322.69|320.29|322.33|319.93|0
1656400290000|2022-06-28 07:11:30|322.81|320.41|322.69|320.29|322.81|320.41|322.57|320.17|0
1656400300000|2022-06-28 07:11:40|322.57|320.17|322.57|320.17|322.57|320.17|322.45|320.05|0
1656400310000|2022-06-28 07:11:50|322.51|320.11|322.45|320.05|322.51|320.11|322.45|320.05|0
1656400320000|2022-06-28 07:12:00|322.57|320.17|322.33|319.93|322.69|320.29|322.33|319.93|0
1656400330000|2022-06-28 07:12:10|322.45|320.05|322.33|319.93|322.45|320.05|322.21|319.81|0
1656400340000|2022-06-28 07:12:20|322.15|319.75|321.38|318.98|322.15|319.75|321.38|318.98|0
1656400350000|2022-06-28 07:12:30|321.44|319.04|321.2|318.8|321.44|319.04|321.14|318.74|0
1656400360000|2022-06-28 07:12:40|321.26|318.86|321.38|318.98|321.38|318.98|321.2|318.8|0
1656400370000|2022-06-28 07:12:50|321.26|318.86|320.08|317.68|321.26|318.86|320.08|317.68|0
1656400380000|2022-06-28 07:13:00|320.31|317.91|320.43|318.03|320.43|318.03|320.31|317.91|0
1656400390000|2022-06-28 07:13:10|320.31|317.91|320.37|317.97|320.43|318.03|320.31|317.91|0
1656400400000|2022-06-28 07:13:20|320.43|318.03|320.79|318.39|320.79|318.39|320.43|318.03|0
1656400410000|2022-06-28 07:13:30|320.73|318.33|320.55|318.15|320.9|318.5|320.55|318.15|0
1656400420000|2022-06-28 07:13:40|320.61|318.21|320.55|318.15|320.61|318.21|320.43|318.03|0
1656400430000|2022-06-28 07:13:50|320.73|318.33|320.61|318.21|320.73|318.33|320.61|318.21|0
1656400440000|2022-06-28 07:14:00|320.37|317.97|320.49|318.09|320.49|318.09|320.19|317.79|0
1656400450000|2022-06-28 07:14:10|320.37|317.97|320.55|318.15|320.55|318.15|320.37|317.97|0
1656400460000|2022-06-28 07:14:20|320.67|318.27|320.55|318.15|320.67|318.27|320.55|318.15|0
1656400470000|2022-06-28 07:14:30|320.43|318.03|320.85|318.45|320.9|318.5|320.43|318.03|0
1656400480000|2022-06-28 07:14:40|320.79|318.39|320.97|318.57|321.02|318.62|320.79|318.39|0
1656400490000|2022-06-28 07:14:50|321.02|318.62|321.2|318.8|321.26|318.86|321.02|318.62|0
1656400500000|2022-06-28 07:15:00|321.38|318.98|321.38|318.98|321.44|319.04|321.02|318.62|0
1656400510000|2022-06-28 07:15:10|321.62|319.22|321.91|319.51|321.91|319.51|321.62|319.22|0
1656400520000|2022-06-28 07:15:20|321.85|319.45|321.91|319.51|322.09|319.69|321.73|319.33|0
1656400530000|2022-06-28 07:15:30|321.85|319.45|322.27|319.87|322.27|319.87|321.85|319.45|0
1656400540000|2022-06-28 07:15:40|322.33|319.93|322.39|319.99|322.68|320.28|322.33|319.93|0
1656400550000|2022-06-28 07:15:50|322.45|320.05|322.57|320.17|322.57|320.17|322.45|320.05|0
1656400560000|2022-06-28 07:16:00|322.68|320.28|322.92|320.52|322.92|320.52|322.57|320.17|0
1656400570000|2022-06-28 07:16:10|323.22|320.82|323.04|320.64|323.22|320.82|322.87|320.47|0
1656400580000|2022-06-28 07:16:20|322.92|320.52|322.98|320.58|323.04|320.64|322.92|320.52|0
1656400590000|2022-06-28 07:16:30|322.92|320.52|322.87|320.47|322.92|320.52|322.8|320.4|0
1656400600000|2022-06-28 07:16:40|322.57|320.17|323.04|320.64|323.04|320.64|322.57|320.17|0
1656400610000|2022-06-28 07:16:50|322.8|320.4|322.8|320.4|322.92|320.52|322.8|320.4|0
1656400620000|2022-06-28 07:17:00|322.87|320.47|322.87|320.47|322.87|320.47|322.87|320.47|0
1656400630000|2022-06-28 07:17:10|322.8|320.4|322.92|320.52|322.92|320.52|322.75|320.35|0
1656400640000|2022-06-28 07:17:20|322.68|320.28|322.39|319.99|322.75|320.35|322.39|319.99|0
1656400650000|2022-06-28 07:17:30|322.09|319.69|322.21|319.81|322.27|319.87|322.09|319.69|0
1656400660000|2022-06-28 07:17:40|322.39|319.99|322.39|319.99|322.57|320.17|322.39|319.99|0
1656400670000|2022-06-28 07:17:50|322.56|320.16|322.09|319.69|322.56|320.16|322.09|319.69|0
1656400680000|2022-06-28 07:18:00|322.21|319.81|322.27|319.87|322.45|320.05|322.21|319.81|0
1656400690000|2022-06-28 07:18:10|322.21|319.81|322.09|319.69|322.21|319.81|322.09|319.69|0
1656400700000|2022-06-28 07:18:20|322.33|319.93|322.8|320.4|322.8|320.4|322.33|319.93|0
1656400710000|2022-06-28 07:18:30|322.63|320.23|322.63|320.23|322.63|320.23|322.45|320.05|0
1656400720000|2022-06-28 07:18:40|322.56|320.16|322.51|320.11|322.56|320.16|322.45|320.05|0
1656400730000|2022-06-28 07:18:50|322.63|320.23|322.68|320.28|322.68|320.28|322.63|320.23|0
1656400740000|2022-06-28 07:19:00|322.75|320.35|323.04|320.64|323.04|320.64|322.75|320.35|0
1656400750000|2022-06-28 07:19:10|322.98|320.58|322.92|320.52|322.98|320.58|322.86|320.46|0
1656400760000|2022-06-28 07:19:20|322.86|320.46|323.04|320.64|323.16|320.76|322.86|320.46|0
1656400770000|2022-06-28 07:19:30|323.16|320.76|323.28|320.88|323.28|320.88|323.16|320.76|0
1656400780000|2022-06-28 07:19:40|323.52|321.12|323.52|321.12|323.58|321.18|323.52|321.12|0
1656400790000|2022-06-28 07:19:50|323.4|321|323.87|321.47|323.87|321.47|323.4|321|0
1656400800000|2022-06-28 07:20:00|323.76|321.36|323.64|321.24|323.76|321.36|323.64|321.24|0
1656400810000|2022-06-28 07:20:10|323.58|321.18|323.64|321.24|323.64|321.24|323.46|321.06|0
1656400820000|2022-06-28 07:20:20|323.82|321.42|324.06|321.66|324.06|321.66|323.7|321.3|0
1656400830000|2022-06-28 07:20:30|323.99|321.59|324.47|322.07|324.47|322.07|323.99|321.59|0
1656400840000|2022-06-28 07:20:40|324.95|322.55|325.43|323.03|325.43|323.03|324.95|322.55|0
1656400850000|2022-06-28 07:20:50|325.07|322.67|324.95|322.55|325.31|322.91|324.95|322.55|0
1656400860000|2022-06-28 07:21:00|324.83|322.43|324.71|322.31|324.95|322.55|324.65|322.25|0
1656400870000|2022-06-28 07:21:10|324.77|322.37|324.71|322.31|324.95|322.55|324.71|322.31|0
1656400880000|2022-06-28 07:21:20|325.01|322.61|324.95|322.55|325.01|322.61|324.83|322.43|0
1656400890000|2022-06-28 07:21:30|325.07|322.67|325.31|322.91|325.31|322.91|325.07|322.67|0
1656400900000|2022-06-28 07:21:40|325.43|323.03|325.19|322.79|325.43|323.03|325.19|322.79|0
1656400910000|2022-06-28 07:21:50|325.07|322.67|324.89|322.49|325.07|322.67|324.89|322.49|0
1656400920000|2022-06-28 07:22:00|325.01|322.61|324.83|322.43|325.01|322.61|324.83|322.43|0
1656400930000|2022-06-28 07:22:10|324.71|322.31|324.95|322.55|325.01|322.61|324.71|322.31|0
1656400940000|2022-06-28 07:22:20|325.19|322.79|325.31|322.91|325.43|323.03|325.19|322.79|0
1656400950000|2022-06-28 07:22:30|325.43|323.03|325.43|323.03|325.43|323.03|325.37|322.97|0
1656400960000|2022-06-28 07:22:40|325.37|322.97|325.43|323.03|325.43|323.03|325.31|322.91|0
1656400970000|2022-06-28 07:22:50|325.37|322.97|326.39|323.99|326.45|324.05|325.37|322.97|0
1656400980000|2022-06-28 07:23:00|326.33|323.93|326.33|323.93|326.51|324.11|326.33|323.93|0
1656400990000|2022-06-28 07:23:10|326.27|323.87|326.15|323.75|326.27|323.87|326.03|323.63|0
1656401000000|2022-06-28 07:23:20|326.21|323.81|325.91|323.51|326.21|323.81|325.91|323.51|0
1656401010000|2022-06-28 07:23:30|325.79|323.39|325.73|323.33|325.79|323.39|325.67|323.27|0
1656401020000|2022-06-28 07:23:40|325.79|323.39|325.49|323.09|325.79|323.39|325.49|323.09|0
1656401030000|2022-06-28 07:23:50|325.43|323.03|325.61|323.21|325.61|323.21|325.43|323.03|0
1656401040000|2022-06-28 07:24:00|325.97|323.57|326.15|323.75|326.15|323.75|325.97|323.57|0
1656401050000|2022-06-28 07:24:10|326.27|323.87|326.27|323.87|326.27|323.87|326.15|323.75|0
1656401060000|2022-06-28 07:24:20|326.15|323.75|326.15|323.75|326.15|323.75|326.09|323.69|0
1656401070000|2022-06-28 07:24:30|326.27|323.87|326.57|324.17|326.57|324.17|326.27|323.87|0
1656401080000|2022-06-28 07:24:40|326.51|324.11|326.15|323.75|326.51|324.11|326.15|323.75|0
1656401090000|2022-06-28 07:24:50|325.79|323.39|325.37|322.97|325.79|323.39|325.31|322.91|0
1656401100000|2022-06-28 07:25:00|325.43|323.03|325.31|322.91|325.55|323.15|325.31|322.91|0
1656401110000|2022-06-28 07:25:10|325.49|323.09|325.67|323.27|325.67|323.27|325.49|323.09|0
1656401120000|2022-06-28 07:25:20|325.55|323.15|325.55|323.15|325.55|323.15|325.55|323.15|0
1656401130000|2022-06-28 07:25:30|325.37|322.97|325.73|323.33|325.91|323.51|325.37|322.97|0
1656401140000|2022-06-28 07:25:40|325.79|323.39|325.79|323.39|325.91|323.51|325.79|323.39|0
1656401150000|2022-06-28 07:25:50|325.43|323.03|325.79|323.39|325.79|323.39|325.37|322.97|0
1656401160000|2022-06-28 07:26:00|325.85|323.45|325.79|323.39|326.03|323.63|325.79|323.39|0
1656401170000|2022-06-28 07:26:10|326.03|323.63|325.73|323.33|326.03|323.63|325.73|323.33|0
1656401180000|2022-06-28 07:26:20|325.91|323.51|325.79|323.39|325.91|323.51|325.79|323.39|0
1656401190000|2022-06-28 07:26:30|325.91|323.51|326.21|323.81|326.21|323.81|325.91|323.51|0
1656401200000|2022-06-28 07:26:40|326.14|323.74|326.38|323.98|326.38|323.98|326.14|323.74|0
1656401210000|2022-06-28 07:26:50|326.26|323.86|325.9|323.5|326.26|323.86|325.9|323.5|0
1656401220000|2022-06-28 07:27:00|325.97|323.57|325.43|323.03|325.97|323.57|325.43|323.03|0
1656401230000|2022-06-28 07:27:10|325.9|323.5|326.86|324.46|326.86|324.46|325.9|323.5|0
1656401240000|2022-06-28 07:27:20|326.74|324.34|327.47|325.07|327.47|325.07|326.74|324.34|0
1656401250000|2022-06-28 07:27:30|327.59|325.19|327.71|325.31|327.89|325.49|327.59|325.19|0
1656401260000|2022-06-28 07:27:40|328.07|325.67|327.71|325.31|328.07|325.67|327.65|325.25|0
1656401270000|2022-06-28 07:27:50|328.01|325.61|328.19|325.79|328.19|325.79|327.95|325.55|0
1656401280000|2022-06-28 07:28:00|328.25|325.85|328.67|326.27|328.67|326.27|328.13|325.73|0
1656401290000|2022-06-28 07:28:10|328.55|326.15|328.67|326.27|328.67|326.27|328.43|326.03|0
1656401300000|2022-06-28 07:28:20|328.91|326.51|329.03|326.63|329.03|326.63|328.79|326.39|0
1656401310000|2022-06-28 07:28:30|329.15|326.75|329.03|326.63|329.15|326.75|328.85|326.45|0
1656401320000|2022-06-28 07:28:40|328.91|326.51|328.61|326.21|328.91|326.51|328.61|326.21|0
1656401330000|2022-06-28 07:28:50|328.73|326.33|328.73|326.33|328.91|326.51|328.73|326.33|0
1656401340000|2022-06-28 07:29:00|328.67|326.27|328.07|325.67|328.67|326.27|328.07|325.67|0
1656401350000|2022-06-28 07:29:10|328.31|325.91|328.55|326.15|328.55|326.15|328.31|325.91|0
1656401360000|2022-06-28 07:29:20|328.37|325.97|328.61|326.21|328.61|326.21|328.37|325.97|0
1656401370000|2022-06-28 07:29:30|328.37|325.97|328.85|326.45|328.85|326.45|328.37|325.97|0
1656401380000|2022-06-28 07:29:40|328.97|326.57|328.73|326.33|329.03|326.63|328.73|326.33|0
1656401390000|2022-06-28 07:29:50|328.79|326.39|328.67|326.27|328.79|326.39|328.67|326.27|0
1656401400000|2022-06-28 07:30:00|328.61|326.21|328.91|326.51|329.03|326.63|328.61|326.21|0
1656401410000|2022-06-28 07:30:10|328.97|326.57|329.03|326.63|329.03|326.63|328.91|326.51|0
1656401420000|2022-06-28 07:30:20|329.09|326.69|329.03|326.63|329.15|326.75|329.03|326.63|0
1656401430000|2022-06-28 07:30:30|329.15|326.75|329.15|326.75|329.15|326.75|329.03|326.63|0
1656401440000|2022-06-28 07:30:40|329.39|326.99|329.51|327.11|329.76|327.36|329.39|326.99|0
1656401450000|2022-06-28 07:30:50|329.63|327.23|329.63|327.23|329.88|327.48|329.63|327.23|0
1656401460000|2022-06-28 07:31:00|329.51|327.11|330.18|327.78|330.18|327.78|329.51|327.11|0
1656401470000|2022-06-28 07:31:10|330.24|327.84|329.76|327.36|330.24|327.84|329.76|327.36|0
1656401480000|2022-06-28 07:31:20|329.63|327.23|329.63|327.23|329.88|327.48|329.63|327.23|0
1656401490000|2022-06-28 07:31:30|329.82|327.42|330.42|328.02|330.42|328.02|329.82|327.42|0
1656401500000|2022-06-28 07:31:40|330.84|328.44|330.72|328.32|330.97|328.57|330.72|328.32|0
1656401510000|2022-06-28 07:31:50|330.67|328.27|329.69|327.29|330.72|328.32|329.69|327.29|0
1656401520000|2022-06-28 07:32:00|330.05|327.65|330.17|327.77|330.17|327.77|330.05|327.65|0
1656401530000|2022-06-28 07:32:10|330.05|327.65|330.05|327.65|330.17|327.77|330.05|327.65|0
1656401540000|2022-06-28 07:32:20|330.17|327.77|329.75|327.35|330.17|327.77|329.75|327.35|0
1656401550000|2022-06-28 07:32:30|329.69|327.29|329.33|326.93|329.69|327.29|329.33|326.93|0
1656401560000|2022-06-28 07:32:40|329.21|326.81|329.33|326.93|329.33|326.93|329.21|326.81|0
1656401570000|2022-06-28 07:32:50|329.15|326.75|329.21|326.81|329.45|327.05|329.15|326.75|0
1656401580000|2022-06-28 07:33:00|329.27|326.87|329.15|326.75|329.33|326.93|329.15|326.75|0
1656401590000|2022-06-28 07:33:10|329.08|326.68|329.03|326.63|329.08|326.68|329.03|326.63|0
1656401600000|2022-06-28 07:33:20|329.08|326.68|329.69|327.29|329.69|327.29|329.08|326.68|0
1656401610000|2022-06-28 07:33:30|329.87|327.47|329.69|327.29|329.93|327.53|329.69|327.29|0
1656401620000|2022-06-28 07:33:40|329.75|327.35|329.93|327.53|330.12|327.72|329.75|327.35|0
1656401630000|2022-06-28 07:33:50|329.99|327.59|330.05|327.65|330.12|327.72|329.99|327.59|0
1656401640000|2022-06-28 07:34:00|329.81|327.41|330.24|327.84|330.24|327.84|329.81|327.41|0
1656401650000|2022-06-28 07:34:10|330.3|327.9|330.42|328.02|330.42|328.02|330.3|327.9|0
1656401660000|2022-06-28 07:34:20|330.36|327.96|329.57|327.17|330.36|327.96|329.57|327.17|0
1656401670000|2022-06-28 07:34:30|329.51|327.11|329.51|327.11|329.51|327.11|329.45|327.05|0
1656401680000|2022-06-28 07:34:40|329.69|327.29|329.75|327.35|329.75|327.35|329.69|327.29|0
1656401690000|2022-06-28 07:34:50|329.69|327.29|329.57|327.17|329.69|327.29|329.57|327.17|0
1656401700000|2022-06-28 07:35:00|329.81|327.41|329.33|326.93|329.81|327.41|329.33|326.93|0
1656401710000|2022-06-28 07:35:10|329.03|326.63|329.27|326.87|329.33|326.93|329.03|326.63|0
1656401720000|2022-06-28 07:35:20|329.2|326.8|329.08|326.68|329.33|326.93|329.08|326.68|0
1656401730000|2022-06-28 07:35:30|329.45|327.05|329.63|327.23|329.63|327.23|329.45|327.05|0
1656401740000|2022-06-28 07:35:40|329.69|327.29|330.05|327.65|330.11|327.71|329.69|327.29|0
1656401750000|2022-06-28 07:35:50|329.81|327.41|329.93|327.53|329.93|327.53|329.81|327.41|0
1656401760000|2022-06-28 07:36:00|329.81|327.41|329.32|326.92|329.87|327.47|329.32|326.92|0
1656401770000|2022-06-28 07:36:10|329.57|327.17|330.17|327.77|330.17|327.77|329.57|327.17|0
1656401780000|2022-06-28 07:36:20|330.05|327.65|329.93|327.53|330.05|327.65|329.93|327.53|0
1656401790000|2022-06-28 07:36:30|329.81|327.41|330.05|327.65|330.11|327.71|329.81|327.41|0
1656401800000|2022-06-28 07:36:40|329.99|327.59|330.05|327.65|330.05|327.65|329.99|327.59|0
1656401810000|2022-06-28 07:36:50|329.87|327.47|329.57|327.17|329.87|327.47|329.57|327.17|0
1656401820000|2022-06-28 07:37:00|329.45|327.05|329.15|326.75|329.45|327.05|329.15|326.75|0
1656401830000|2022-06-28 07:37:10|329.32|326.92|329.08|326.68|329.32|326.92|329.08|326.68|0
1656401840000|2022-06-28 07:37:20|329.2|326.8|328.54|326.14|329.2|326.8|328.54|326.14|0
1656401850000|2022-06-28 07:37:30|328.48|326.08|328.36|325.96|328.48|326.08|328.18|325.78|0
1656401860000|2022-06-28 07:37:40|328.3|325.9|328.48|326.08|328.54|326.14|328.3|325.9|0
1656401870000|2022-06-28 07:37:50|328.6|326.2|328.54|326.14|328.84|326.44|328.54|326.14|0
1656401880000|2022-06-28 07:38:00|328.78|326.38|328.72|326.32|328.78|326.38|328.72|326.32|0
1656401890000|2022-06-28 07:38:10|328.78|326.38|329.2|326.8|329.2|326.8|328.72|326.32|0
1656401900000|2022-06-28 07:38:20|329.02|326.62|329.14|326.74|329.14|326.74|329.02|326.62|0
1656401910000|2022-06-28 07:38:30|329.02|326.62|328.96|326.56|329.08|326.68|328.96|326.56|0
1656401920000|2022-06-28 07:38:40|329.02|326.62|329.08|326.68|329.2|326.8|329.02|326.62|0
1656401930000|2022-06-28 07:38:50|329.69|327.29|329.51|327.11|329.69|327.29|329.51|327.11|0
1656401940000|2022-06-28 07:39:00|329.69|327.29|329.81|327.41|329.87|327.47|329.69|327.29|0
1656401950000|2022-06-28 07:39:10|329.87|327.47|329.44|327.04|329.87|327.47|329.44|327.04|0
1656401960000|2022-06-28 07:39:20|329.57|327.17|329.87|327.47|329.87|327.47|329.57|327.17|0
1656401970000|2022-06-28 07:39:30|329.99|327.59|330.11|327.71|330.11|327.71|329.99|327.59|0
1656401980000|2022-06-28 07:39:40|330.05|327.65|330.54|328.14|330.6|328.2|330.05|327.65|0
1656401990000|2022-06-28 07:39:50|330.72|328.32|330.78|328.38|330.78|328.38|330.66|328.26|0
1656402000000|2022-06-28 07:40:00|330.41|328.01|330.41|328.01|330.41|328.01|330.29|327.89|0
1656402010000|2022-06-28 07:40:10|330.9|328.5|330.66|328.26|330.9|328.5|330.54|328.14|0
1656402020000|2022-06-28 07:40:20|330.6|328.2|330.54|328.14|330.78|328.38|330.54|328.14|0
1656402030000|2022-06-28 07:40:30|330.48|328.08|329.81|327.41|330.48|328.08|329.81|327.41|0
1656402040000|2022-06-28 07:40:40|329.87|327.47|330.05|327.65|330.17|327.77|329.81|327.41|0
1656402050000|2022-06-28 07:40:50|329.93|327.53|329.93|327.53|330.11|327.71|329.93|327.53|0
1656402060000|2022-06-28 07:41:00|329.87|327.47|329.69|327.29|329.87|327.47|329.69|327.29|0
1656402070000|2022-06-28 07:41:10|329.81|327.41|330.05|327.65|330.05|327.65|329.69|327.29|0
1656402080000|2022-06-28 07:41:20|330.11|327.71|330.36|327.96|330.36|327.96|330.05|327.65|0
1656402090000|2022-06-28 07:41:30|330.41|328.01|330.36|327.96|330.48|328.08|330.36|327.96|0
1656402100000|2022-06-28 07:41:40|330.48|328.08|330.66|328.26|330.66|328.26|330.41|328.01|0
1656402110000|2022-06-28 07:41:50|330.53|328.13|330.48|328.08|330.53|328.13|330.48|328.08|0
1656402120000|2022-06-28 07:42:00|330.41|328.01|330.29|327.89|330.48|328.08|330.29|327.89|0
1656402130000|2022-06-28 07:42:10|330.41|328.01|330.53|328.13|330.66|328.26|330.41|328.01|0
1656402140000|2022-06-28 07:42:20|330.41|328.01|330.17|327.77|330.41|328.01|330.17|327.77|0
1656402150000|2022-06-28 07:42:30|329.81|327.41|329.81|327.41|329.93|327.53|329.69|327.29|0
1656402160000|2022-06-28 07:42:40|329.99|327.59|330.05|327.65|330.05|327.65|329.93|327.53|0
1656402170000|2022-06-28 07:42:50|330.11|327.71|329.93|327.53|330.11|327.71|329.93|327.53|0
1656402180000|2022-06-28 07:43:00|329.63|327.23|329.81|327.41|329.93|327.53|329.63|327.23|0
1656402190000|2022-06-28 07:43:10|329.93|327.53|330.17|327.77|330.17|327.77|329.93|327.53|0
1656402200000|2022-06-28 07:43:20|330.29|327.89|330.29|327.89|330.29|327.89|330.17|327.77|0
1656402210000|2022-06-28 07:43:30|330.17|327.77|330.17|327.77|330.17|327.77|330.17|327.77|0
1656402220000|2022-06-28 07:43:40|330.23|327.83|329.99|327.59|330.23|327.83|329.93|327.53|0
1656402230000|2022-06-28 07:43:50|330.11|327.71|329.99|327.59|330.11|327.71|329.99|327.59|0
1656402240000|2022-06-28 07:44:00|329.87|327.47|330.11|327.71|330.11|327.71|329.87|327.47|0
1656402250000|2022-06-28 07:44:10|329.93|327.53|330.11|327.71|330.11|327.71|329.75|327.35|0
1656402260000|2022-06-28 07:44:20|329.93|327.53|330.29|327.89|330.29|327.89|329.93|327.53|0
1656402270000|2022-06-28 07:44:30|330.53|328.13|330.72|328.32|330.96|328.56|330.53|328.13|0
1656402280000|2022-06-28 07:44:40|330.65|328.25|330.78|328.38|330.78|328.38|330.65|328.25|0
1656402290000|2022-06-28 07:44:50|330.48|328.08|330.78|328.38|330.78|328.38|330.48|328.08|0
1656402300000|2022-06-28 07:45:00|330.84|328.44|331.38|328.98|331.45|329.05|330.84|328.44|0
1656402310000|2022-06-28 07:45:10|331.02|328.62|331.02|328.62|331.14|328.74|331.02|328.62|0
1656402320000|2022-06-28 07:45:20|330.65|328.25|330.72|328.32|330.72|328.32|330.65|328.25|0
1656402330000|2022-06-28 07:45:30|330.41|328.01|330.35|327.95|330.6|328.2|330.35|327.95|0
1656402340000|2022-06-28 07:45:40|330.29|327.89|329.81|327.41|330.29|327.89|329.75|327.35|0
1656402350000|2022-06-28 07:45:50|329.93|327.53|330.35|327.95|330.41|328.01|329.93|327.53|0
1656402360000|2022-06-28 07:46:00|330.17|327.77|330.41|328.01|330.47|328.07|330.17|327.77|0
1656402370000|2022-06-28 07:46:10|330.35|327.95|330.11|327.71|330.35|327.95|330.11|327.71|0
1656402380000|2022-06-28 07:46:20|330.17|327.77|330.29|327.89|330.29|327.89|330.17|327.77|0
1656402390000|2022-06-28 07:46:30|330.53|328.13|330.41|328.01|330.53|328.13|330.41|328.01|0
1656402400000|2022-06-28 07:46:40|330.6|328.2|330.65|328.25|330.65|328.25|330.6|328.2|0
1656402410000|2022-06-28 07:46:50|330.9|328.5|330.78|328.38|330.9|328.5|330.65|328.25|0
1656402420000|2022-06-28 07:47:00|330.65|328.25|330.6|328.2|330.65|328.25|330.6|328.2|0
1656402430000|2022-06-28 07:47:10|330.29|327.89|330.53|328.13|330.53|328.13|330.29|327.89|0
1656402440000|2022-06-28 07:47:20|330.47|328.07|330.47|328.07|330.47|328.07|330.47|328.07|0
1656402450000|2022-06-28 07:47:30|330.35|327.95|330.65|328.25|330.65|328.25|330.29|327.89|0
1656402460000|2022-06-28 07:47:40|330.72|328.32|330.78|328.38|330.78|328.38|330.72|328.32|0
1656402470000|2022-06-28 07:47:50|331.02|328.62|331.02|328.62|331.08|328.68|331.02|328.62|0
1656402480000|2022-06-28 07:48:00|331.14|328.74|331.38|328.98|331.38|328.98|331.14|328.74|0
1656402490000|2022-06-28 07:48:10|331.26|328.86|331.26|328.86|331.26|328.86|331.2|328.8|0
1656402500000|2022-06-28 07:48:20|331.2|328.8|331.02|328.62|331.38|328.98|331.02|328.62|0
1656402510000|2022-06-28 07:48:30|330.9|328.5|330.77|328.37|330.9|328.5|330.72|328.32|0
1656402520000|2022-06-28 07:48:40|330.84|328.44|331.02|328.62|331.08|328.68|330.84|328.44|0
1656402530000|2022-06-28 07:48:50|331.08|328.68|332.11|329.71|332.11|329.71|331.02|328.62|0
1656402540000|2022-06-28 07:49:00|331.81|329.41|332.05|329.65|332.11|329.71|331.81|329.41|0
1656402550000|2022-06-28 07:49:10|332.3|329.9|332.3|329.9|332.3|329.9|332.23|329.83|0
1656402560000|2022-06-28 07:49:20|332.36|329.96|332.6|330.2|333.09|330.69|332.36|329.96|0
1656402570000|2022-06-28 07:49:30|332.66|330.26|332.36|329.96|332.72|330.32|332.36|329.96|0
1656402580000|2022-06-28 07:49:40|332.23|329.83|332.11|329.71|332.23|329.83|332.11|329.71|0
1656402590000|2022-06-28 07:49:50|332.42|330.02|332.3|329.9|332.42|330.02|332.11|329.71|0
1656402600000|2022-06-28 07:50:00|332.11|329.71|332.36|329.96|332.48|330.08|332.11|329.71|0
1656402610000|2022-06-28 07:50:10|331.87|329.47|331.87|329.47|331.87|329.47|331.62|329.22|0
1656402620000|2022-06-28 07:50:20|331.81|329.41|331.75|329.35|331.81|329.41|331.75|329.35|0
1656402630000|2022-06-28 07:50:30|331.93|329.53|332.05|329.65|332.05|329.65|331.93|329.53|0
1656402640000|2022-06-28 07:50:40|331.99|329.59|332.23|329.83|332.23|329.83|331.99|329.59|0
1656402650000|2022-06-28 07:50:50|332.17|329.77|331.99|329.59|332.17|329.77|331.99|329.59|0
1656402660000|2022-06-28 07:51:00|332.11|329.71|332.11|329.71|332.3|329.9|332.11|329.71|0
1656402670000|2022-06-28 07:51:10|332.17|329.77|331.5|329.1|332.17|329.77|331.5|329.1|0
1656402680000|2022-06-28 07:51:20|331.69|329.29|331.62|329.22|331.69|329.29|331.62|329.22|0
1656402690000|2022-06-28 07:51:30|331.69|329.29|331.14|328.74|331.69|329.29|331.14|328.74|0
1656402700000|2022-06-28 07:51:40|331.02|328.62|330.89|328.49|331.02|328.62|330.65|328.25|0
1656402710000|2022-06-28 07:51:50|330.77|328.37|330.96|328.56|330.96|328.56|330.72|328.32|0
1656402720000|2022-06-28 07:52:00|331.38|328.98|331.38|328.98|331.38|328.98|331.26|328.86|0
1656402730000|2022-06-28 07:52:10|330.96|328.56|330.89|328.49|331.02|328.62|330.77|328.37|0
1656402750000|2022-06-28 07:52:30|330.96|328.56|330.96|328.56|331.14|328.74|330.96|328.56|0
1656402760000|2022-06-28 07:52:40|331.02|328.62|330.65|328.25|331.02|328.62|330.65|328.25|0
1656402770000|2022-06-28 07:52:50|330.77|328.37|330.65|328.25|330.77|328.37|330.65|328.25|0
1656402780000|2022-06-28 07:53:00|330.59|328.19|330.23|327.83|330.59|328.19|330.23|327.83|0
1656402790000|2022-06-28 07:53:10|330.29|327.89|330.17|327.77|330.29|327.89|330.17|327.77|0
1656402800000|2022-06-28 07:53:20|330.11|327.71|330.04|327.64|330.11|327.71|330.04|327.64|0
1656402810000|2022-06-28 07:53:30|330.11|327.71|329.87|327.47|330.11|327.71|329.87|327.47|0
1656402820000|2022-06-28 07:53:40|329.92|327.52|329.8|327.4|329.92|327.52|329.74|327.34|0
1656402830000|2022-06-28 07:53:50|329.92|327.52|329.8|327.4|330.04|327.64|329.8|327.4|0
1656402840000|2022-06-28 07:54:00|329.74|327.34|329.8|327.4|329.8|327.4|329.74|327.34|0
1656402850000|2022-06-28 07:54:10|329.44|327.04|329.38|326.98|329.56|327.16|329.38|326.98|0
1656402860000|2022-06-28 07:54:20|329.32|326.92|329.26|326.86|329.32|326.92|329.02|326.62|0
1656402870000|2022-06-28 07:54:30|329.08|326.68|329.14|326.74|329.32|326.92|329.08|326.68|0
1656402880000|2022-06-28 07:54:40|329.02|326.62|329.08|326.68|329.14|326.74|329.02|326.62|0
1656402890000|2022-06-28 07:54:50|329.02|326.62|329.68|327.28|329.68|327.28|329.02|326.62|0
1656402900000|2022-06-28 07:55:00|329.62|327.22|329.2|326.8|329.62|327.22|329.2|326.8|0
1656402910000|2022-06-28 07:55:10|329.38|326.98|329.44|327.04|329.44|327.04|329.32|326.92|0
1656402920000|2022-06-28 07:55:20|329.56|327.16|329.8|327.4|329.8|327.4|329.56|327.16|0
1656402930000|2022-06-28 07:55:30|329.56|327.16|329.68|327.28|329.68|327.28|329.56|327.16|0
1656402940000|2022-06-28 07:55:40|329.56|327.16|329.07|326.67|329.56|327.16|329.07|326.67|0
1656402950000|2022-06-28 07:55:50|329.32|326.92|329.2|326.8|329.32|326.92|329.02|326.62|0
1656402960000|2022-06-28 07:56:00|329.07|326.67|328.95|326.55|329.07|326.67|328.95|326.55|0
1656402970000|2022-06-28 07:56:10|329.02|326.62|329.44|327.04|329.44|327.04|329.02|326.62|0
1656402980000|2022-06-28 07:56:20|329.56|327.16|329.8|327.4|329.8|327.4|329.56|327.16|0
1656402990000|2022-06-28 07:56:30|329.74|327.34|329.68|327.28|329.74|327.34|329.68|327.28|0
1656403000000|2022-06-28 07:56:40|329.62|327.22|329.74|327.34|329.99|327.59|329.62|327.22|0
1656403010000|2022-06-28 07:56:50|329.68|327.28|329.68|327.28|329.74|327.34|329.62|327.22|0
1656403020000|2022-06-28 07:57:00|329.56|327.16|329.68|327.28|329.68|327.28|329.56|327.16|0
1656403030000|2022-06-28 07:57:10|329.62|327.22|330.04|327.64|330.04|327.64|329.62|327.22|0
1656403040000|2022-06-28 07:57:20|329.92|327.52|329.92|327.52|329.98|327.58|329.92|327.52|0
1656403050000|2022-06-28 07:57:30|329.86|327.46|329.68|327.28|329.92|327.52|329.68|327.28|0
1656403060000|2022-06-28 07:57:40|329.8|327.4|329.62|327.22|329.8|327.4|329.62|327.22|0
1656403070000|2022-06-28 07:57:50|329.8|327.4|329.62|327.22|329.8|327.4|329.62|327.22|0
1656403080000|2022-06-28 07:58:00|329.44|327.04|329.8|327.4|329.8|327.4|329.44|327.04|0
1656403090000|2022-06-28 07:58:10|329.44|327.04|329.5|327.1|329.56|327.16|329.44|327.04|0
1656403100000|2022-06-28 07:58:20|329.44|327.04|329.44|327.04|329.44|327.04|329.32|326.92|0
1656403110000|2022-06-28 07:58:30|329.38|326.98|329.02|326.62|329.38|326.98|328.95|326.55|0
1656403120000|2022-06-28 07:58:40|329.07|326.67|329.19|326.79|329.19|326.79|328.95|326.55|0
1656403130000|2022-06-28 07:58:50|329.26|326.86|328.95|326.55|329.26|326.86|328.95|326.55|0
1656403140000|2022-06-28 07:59:00|328.89|326.49|329.19|326.79|329.26|326.86|328.89|326.49|0
1656403150000|2022-06-28 07:59:10|329.26|326.86|328.83|326.43|329.26|326.86|328.83|326.43|0
1656403160000|2022-06-28 07:59:20|328.89|326.49|328.89|326.49|328.89|326.49|328.83|326.43|0
1656403170000|2022-06-28 07:59:30|328.83|326.43|328.77|326.37|328.83|326.43|328.71|326.31|0
1656403180000|2022-06-28 07:59:40|328.83|326.43|328.89|326.49|328.89|326.49|328.83|326.43|0
1656403190000|2022-06-28 07:59:50|328.71|326.31|328.71|326.31|328.71|326.31|328.59|326.19|0
1656403200000|2022-06-28 08:00:00|328.65|326.25|328.83|326.43|328.95|326.55|328.65|326.25|0
1656403210000|2022-06-28 08:00:10|328.89|326.49|328.77|326.37|328.95|326.55|328.71|326.31|0
1656403220000|2022-06-28 08:00:20|328.71|326.31|328.59|326.19|328.71|326.31|328.59|326.19|0
1656403230000|2022-06-28 08:00:30|328.47|326.07|328.83|326.43|328.83|326.43|328.47|326.07|0
1656403250000|2022-06-28 08:00:50|328.95|326.55|328.83|326.43|328.95|326.55|328.83|326.43|0
1656403260000|2022-06-28 08:01:00|328.71|326.31|329.07|326.67|329.07|326.67|328.59|326.19|0
1656403270000|2022-06-28 08:01:10|329.19|326.79|329.14|326.74|329.19|326.79|329.14|326.74|0
1656403280000|2022-06-28 08:01:20|329.07|326.67|328.95|326.55|329.07|326.67|328.95|326.55|0
1656403290000|2022-06-28 08:01:30|328.89|326.49|328.89|326.49|328.95|326.55|328.83|326.43|0
1656403300000|2022-06-28 08:01:40|328.65|326.25|328.29|325.89|328.65|326.25|328.29|325.89|0
1656403310000|2022-06-28 08:01:50|328.23|325.83|327.81|325.41|328.23|325.83|327.81|325.41|0
1656403320000|2022-06-28 08:02:00|327.69|325.29|327.74|325.34|327.93|325.53|327.69|325.29|0
1656403330000|2022-06-28 08:02:10|327.81|325.41|327.74|325.34|327.86|325.46|327.74|325.34|0
1656403340000|2022-06-28 08:02:20|327.38|324.98|327.26|324.86|327.38|324.98|327.26|324.86|0
1656403350000|2022-06-28 08:02:30|327.14|324.74|327.2|324.8|327.26|324.86|327.14|324.74|0
1656403360000|2022-06-28 08:02:40|327.38|324.98|327.38|324.98|327.44|325.04|327.38|324.98|0
1656403370000|2022-06-28 08:02:50|327.5|325.1|326.96|324.56|327.5|325.1|326.96|324.56|0
1656403380000|2022-06-28 08:03:00|327.02|324.62|327.14|324.74|327.14|324.74|327.02|324.62|0
1656403390000|2022-06-28 08:03:10|327.26|324.86|327.26|324.86|327.38|324.98|327.26|324.86|0
1656403400000|2022-06-28 08:03:20|327.5|325.1|327.14|324.74|327.5|325.1|327.14|324.74|0
1656403410000|2022-06-28 08:03:30|327.08|324.68|327.2|324.8|327.2|324.8|327.08|324.68|0
1656403420000|2022-06-28 08:03:40|327.26|324.86|327.14|324.74|327.26|324.86|327.02|324.62|0
1656403430000|2022-06-28 08:03:50|327.08|324.68|327.14|324.74|327.2|324.8|327.08|324.68|0
1656403440000|2022-06-28 08:04:00|327.2|324.8|327.02|324.62|327.2|324.8|326.96|324.56|0
1656403450000|2022-06-28 08:04:10|326.78|324.38|326.78|324.38|326.78|324.38|326.78|324.38|0
1656403460000|2022-06-28 08:04:20|326.9|324.5|326.78|324.38|326.9|324.5|326.78|324.38|0
1656403470000|2022-06-28 08:04:30|326.9|324.5|327.02|324.62|327.02|324.62|326.9|324.5|0
1656403480000|2022-06-28 08:04:40|326.84|324.44|326.84|324.44|326.84|324.44|326.84|324.44|0
1656403490000|2022-06-28 08:04:50|326.9|324.5|326.9|324.5|326.9|324.5|326.9|324.5|0
1656403520000|2022-06-28 08:05:20|327.02|324.62|326.9|324.5|327.02|324.62|326.9|324.5|0
1656403530000|2022-06-28 08:05:30|326.72|324.32|326.3|323.9|326.72|324.32|326.3|323.9|0
1656403540000|2022-06-28 08:05:40|326.06|323.66|325.94|323.54|326.06|323.66|325.94|323.54|0
1656403550000|2022-06-28 08:05:50|325.82|323.42|325.88|323.48|325.88|323.48|325.82|323.42|0
1656403560000|2022-06-28 08:06:00|325.76|323.36|326.24|323.84|326.24|323.84|325.76|323.36|0
1656403570000|2022-06-28 08:06:10|326.3|323.9|326.48|324.08|326.48|324.08|326.3|323.9|0
1656403580000|2022-06-28 08:06:20|326.78|324.38|326.96|324.56|327.14|324.74|326.78|324.38|0
1656403590000|2022-06-28 08:06:30|326.9|324.5|327.5|325.1|327.5|325.1|326.78|324.38|0
1656403600000|2022-06-28 08:06:40|327.44|325.04|327.5|325.1|327.5|325.1|327.38|324.98|0
1656403610000|2022-06-28 08:06:50|327.44|325.04|327.38|324.98|327.44|325.04|327.38|324.98|0
1656403620000|2022-06-28 08:07:00|327.26|324.86|327.14|324.74|327.26|324.86|327.08|324.68|0
1656403630000|2022-06-28 08:07:10|327.26|324.86|327.62|325.22|327.62|325.22|327.26|324.86|0
1656403640000|2022-06-28 08:07:20|327.38|324.98|327.38|324.98|327.38|324.98|327.38|324.98|0
1656403650000|2022-06-28 08:07:30|326.72|324.32|326.6|324.2|326.78|324.38|326.6|324.2|0
1656403660000|2022-06-28 08:07:40|326.72|324.32|326.66|324.26|326.72|324.32|326.66|324.26|0
1656403670000|2022-06-28 08:07:50|326.72|324.32|326.48|324.08|326.72|324.32|326.48|324.08|0
1656403680000|2022-06-28 08:08:00|326.42|324.02|326.9|324.5|326.9|324.5|326.42|324.02|0
1656403690000|2022-06-28 08:08:10|327.02|324.62|326.72|324.32|327.02|324.62|326.72|324.32|0
1656403700000|2022-06-28 08:08:20|326.66|324.26|326.66|324.26|326.66|324.26|326.54|324.14|0
1656403710000|2022-06-28 08:08:30|326.54|324.14|326.42|324.02|326.54|324.14|326.42|324.02|0
1656403720000|2022-06-28 08:08:40|326.54|324.14|326.78|324.38|326.78|324.38|326.54|324.14|0
1656403730000|2022-06-28 08:08:50|326.72|324.32|326.66|324.26|326.72|324.32|326.54|324.14|0
1656403740000|2022-06-28 08:09:00|326.72|324.32|326.78|324.38|326.9|324.5|326.72|324.32|0
1656403750000|2022-06-28 08:09:10|326.9|324.5|327.02|324.62|327.14|324.74|326.9|324.5|0
1656403760000|2022-06-28 08:09:20|326.66|324.26|327.14|324.74|327.14|324.74|326.66|324.26|0
1656403770000|2022-06-28 08:09:30|327.08|324.68|327.02|324.62|327.08|324.68|327.02|324.62|0
1656403780000|2022-06-28 08:09:40|327.08|324.68|327.38|324.98|327.38|324.98|327.08|324.68|0
1656403790000|2022-06-28 08:09:50|327.62|325.22|327.74|325.34|327.74|325.34|327.5|325.1|0
1656403800000|2022-06-28 08:10:00|327.56|325.16|327.32|324.92|327.56|325.16|327.26|324.86|0
1656403810000|2022-06-28 08:10:10|327.5|325.1|327.5|325.1|327.5|325.1|327.44|325.04|0
1656403820000|2022-06-28 08:10:20|327.38|324.98|327.38|324.98|327.38|324.98|327.38|324.98|0
1656403830000|2022-06-28 08:10:30|327.44|325.04|327.5|325.1|327.5|325.1|327.44|325.04|0
1656403840000|2022-06-28 08:10:40|327.44|325.04|327.86|325.46|327.86|325.46|327.38|324.98|0
1656403850000|2022-06-28 08:10:50|327.74|325.34|327.98|325.58|327.98|325.58|327.74|325.34|0
1656403860000|2022-06-28 08:11:00|327.8|325.4|327.68|325.28|327.8|325.4|327.62|325.22|0
1656403870000|2022-06-28 08:11:10|327.62|325.22|327.62|325.22|327.74|325.34|327.62|325.22|0
1656403880000|2022-06-28 08:11:20|327.68|325.28|327.74|325.34|327.8|325.4|327.68|325.28|0
1656403890000|2022-06-28 08:11:30|327.86|325.46|327.86|325.46|327.92|325.52|327.86|325.46|0
1656403900000|2022-06-28 08:11:40|327.92|325.52|327.74|325.34|327.98|325.58|327.74|325.34|0
1656403910000|2022-06-28 08:11:50|327.68|325.28|327.68|325.28|327.68|325.28|327.62|325.22|0
1656403920000|2022-06-28 08:12:00|327.5|325.1|327.5|325.1|327.56|325.16|327.5|325.1|0
1656403940000|2022-06-28 08:12:20|327.62|325.22|327.5|325.1|327.62|325.22|327.5|325.1|0
1656403950000|2022-06-28 08:12:30|327.56|325.16|327.5|325.1|327.56|325.16|327.5|325.1|0
1656403960000|2022-06-28 08:12:40|327.56|325.16|327.5|325.1|327.56|325.16|327.5|325.1|0
1656403980000|2022-06-28 08:13:00|327.62|325.22|327.5|325.1|327.74|325.34|327.5|325.1|0
1656403990000|2022-06-28 08:13:10|327.74|325.34|327.92|325.52|327.92|325.52|327.62|325.22|0
1656404000000|2022-06-28 08:13:20|327.86|325.46|327.62|325.22|327.86|325.46|327.62|325.22|0
1656404010000|2022-06-28 08:13:30|327.5|325.1|327.5|325.1|327.62|325.22|327.5|325.1|0
1656404020000|2022-06-28 08:13:40|327.68|325.28|327.5|325.1|327.68|325.28|327.5|325.1|0
1656404030000|2022-06-28 08:13:50|327.56|325.16|327.5|325.1|327.56|325.16|327.5|325.1|0
1656404040000|2022-06-28 08:14:00|327.56|325.16|327.56|325.16|327.62|325.22|327.56|325.16|0
1656404050000|2022-06-28 08:14:10|327.5|325.1|327.5|325.1|327.5|325.1|327.5|325.1|0
1656404080000|2022-06-28 08:14:40|327.62|325.22|327.74|325.34|327.86|325.46|327.62|325.22|0
1656404090000|2022-06-28 08:14:50|327.86|325.46|327.74|325.34|327.86|325.46|327.74|325.34|0
1656404100000|2022-06-28 08:15:00|327.8|325.4|327.74|325.34|327.8|325.4|327.74|325.34|0
1656404110000|2022-06-28 08:15:10|327.62|325.22|327.62|325.22|327.62|325.22|327.5|325.1|0
1656404130000|2022-06-28 08:15:30|327.56|325.16|327.5|325.1|327.56|325.16|327.5|325.1|0
1656404140000|2022-06-28 08:15:40|327.56|325.16|327.56|325.16|327.56|325.16|327.5|325.1|0
1656404150000|2022-06-28 08:15:50|327.68|325.28|327.74|325.34|327.74|325.34|327.68|325.28|0
1656404160000|2022-06-28 08:16:00|327.68|325.28|327.38|324.98|327.68|325.28|327.38|324.98|0
1656404170000|2022-06-28 08:16:10|327.44|325.04|327.26|324.86|327.5|325.1|327.26|324.86|0
1656404180000|2022-06-28 08:16:20|327.14|324.74|327.14|324.74|327.14|324.74|327.01|324.61|0
1656404190000|2022-06-28 08:16:30|326.89|324.49|327.26|324.86|327.26|324.86|326.77|324.37|0
1656404200000|2022-06-28 08:16:40|327.38|324.98|327.38|324.98|327.38|324.98|327.26|324.86|0
1656404210000|2022-06-28 08:16:50|327.32|324.92|327.38|324.98|327.38|324.98|327.32|324.92|0
1656404220000|2022-06-28 08:17:00|327.01|324.61|327.01|324.61|327.13|324.73|327.01|324.61|0
1656404230000|2022-06-28 08:17:10|327.13|324.73|327.13|324.73|327.13|324.73|327.08|324.68|0
1656404240000|2022-06-28 08:17:20|327.2|324.8|327.38|324.98|327.38|324.98|327.2|324.8|0
1656404250000|2022-06-28 08:17:30|327.5|325.1|327.5|325.1|327.5|325.1|327.5|325.1|0
1656404260000|2022-06-28 08:17:40|327.62|325.22|327.62|325.22|327.62|325.22|327.62|325.22|0
1656404270000|2022-06-28 08:17:50|327.74|325.34|327.74|325.34|327.74|325.34|327.74|325.34|0
1656404280000|2022-06-28 08:18:00|327.8|325.4|327.98|325.58|328.1|325.7|327.8|325.4|0
1656404290000|2022-06-28 08:18:10|328.1|325.7|327.92|325.52|328.1|325.7|327.74|325.34|0
1656404300000|2022-06-28 08:18:20|327.62|325.22|327.5|325.1|327.74|325.34|327.5|325.1|0
1656404310000|2022-06-28 08:18:30|327.25|324.85|327.25|324.85|327.25|324.85|327.13|324.73|0
1656404320000|2022-06-28 08:18:40|327.32|324.92|327.25|324.85|327.32|324.92|327.13|324.73|0
1656404330000|2022-06-28 08:18:50|327.44|325.04|327.5|325.1|327.5|325.1|327.44|325.04|0
1656404340000|2022-06-28 08:19:00|327.44|325.04|327.13|324.73|327.44|325.04|327.13|324.73|0
1656404350000|2022-06-28 08:19:10|327.25|324.85|327.62|325.22|327.62|325.22|327.2|324.8|0
1656404360000|2022-06-28 08:19:20|327.5|325.1|327.44|325.04|327.5|325.1|327.37|324.97|0
1656404370000|2022-06-28 08:19:30|327.37|324.97|327.37|324.97|327.37|324.97|327.37|324.97|0
1656404380000|2022-06-28 08:19:40|327.25|324.85|327.56|325.16|327.62|325.22|327.25|324.85|0
1656404390000|2022-06-28 08:19:50|327.74|325.34|327.62|325.22|327.74|325.34|327.5|325.1|0
1656404400000|2022-06-28 08:20:00|327.5|325.1|327.37|324.97|327.5|325.1|327.37|324.97|0
1656404410000|2022-06-28 08:20:10|326.77|324.37|326.65|324.25|326.89|324.49|326.65|324.25|0
1656404420000|2022-06-28 08:20:20|326.53|324.13|326.35|323.95|326.53|324.13|326.35|323.95|0
1656404430000|2022-06-28 08:20:30|326.53|324.13|326.23|323.83|326.53|324.13|326.23|323.83|0
1656404440000|2022-06-28 08:20:40|326.41|324.01|326.17|323.77|326.41|324.01|326.17|323.77|0
1656404450000|2022-06-28 08:20:50|326.05|323.65|326.05|323.65|326.05|323.65|326.05|323.65|0
1656404460000|2022-06-28 08:21:00|326.11|323.71|326.11|323.71|326.17|323.77|326.11|323.71|0
1656404470000|2022-06-28 08:21:10|326.23|323.83|326.89|324.49|326.89|324.49|326.23|323.83|0
1656404480000|2022-06-28 08:21:20|326.83|324.43|326.65|324.25|326.83|324.43|326.65|324.25|0
1656404500000|2022-06-28 08:21:40|326.59|324.19|326.65|324.25|326.65|324.25|326.59|324.19|0
1656404510000|2022-06-28 08:21:50|326.59|324.19|326.53|324.13|326.59|324.19|326.53|324.13|0
1656404520000|2022-06-28 08:22:00|326.41|324.01|326.65|324.25|326.65|324.25|326.41|324.01|0
1656404530000|2022-06-28 08:22:10|326.53|324.13|326.29|323.89|326.53|324.13|326.23|323.83|0
1656404540000|2022-06-28 08:22:20|326.23|323.83|326.29|323.89|326.29|323.89|326.17|323.77|0
1656404550000|2022-06-28 08:22:30|326.17|323.77|326.29|323.89|326.41|324.01|326.17|323.77|0
1656404560000|2022-06-28 08:22:40|326.17|323.77|326.05|323.65|326.17|323.77|326.05|323.65|0
1656404570000|2022-06-28 08:22:50|325.99|323.59|326.05|323.65|326.17|323.77|325.99|323.59|0
1656404580000|2022-06-28 08:23:00|326.11|323.71|326.17|323.77|326.17|323.77|326.05|323.65|0
1656404590000|2022-06-28 08:23:10|326.41|324.01|326.59|324.19|326.59|324.19|326.41|324.01|0
1656404600000|2022-06-28 08:23:20|326.47|324.07|326.11|323.71|326.47|324.07|326.11|323.71|0
1656404610000|2022-06-28 08:23:30|326.23|323.83|326.41|324.01|326.41|324.01|326.23|323.83|0
1656404620000|2022-06-28 08:23:40|326.29|323.89|327.1|324.7|327.22|324.82|326.29|323.89|0
1656404630000|2022-06-28 08:23:50|326.98|324.58|327.17|324.77|327.17|324.77|326.98|324.58|0
1656404640000|2022-06-28 08:24:00|327.41|325.01|327.77|325.37|327.77|325.37|327.41|325.01|0
1656404650000|2022-06-28 08:24:10|327.65|325.25|327.7|325.3|327.7|325.3|327.58|325.18|0
1656404660000|2022-06-28 08:24:20|327.65|325.25|327.65|325.25|327.7|325.3|327.65|325.25|0
1656404670000|2022-06-28 08:24:30|327.77|325.37|327.95|325.55|327.95|325.55|327.77|325.37|0
1656404680000|2022-06-28 08:24:40|327.82|325.42|327.7|325.3|327.82|325.42|327.58|325.18|0
1656404690000|2022-06-28 08:24:50|327.34|324.94|327.34|324.94|327.41|325.01|327.34|324.94|0
1656404700000|2022-06-28 08:25:00|327.17|324.77|326.98|324.58|327.17|324.77|326.98|324.58|0
1656404710000|2022-06-28 08:25:10|326.86|324.46|326.98|324.58|326.98|324.58|326.86|324.46|0
1656404720000|2022-06-28 08:25:20|326.86|324.46|327.1|324.7|327.1|324.7|326.74|324.34|0
1656404730000|2022-06-28 08:25:30|326.98|324.58|326.86|324.46|326.98|324.58|326.86|324.46|0
1656404740000|2022-06-28 08:25:40|326.98|324.58|326.92|324.52|326.98|324.58|326.92|324.52|0
1656404750000|2022-06-28 08:25:50|326.86|324.46|327.22|324.82|327.22|324.82|326.86|324.46|0
1656404760000|2022-06-28 08:26:00|327.16|324.76|327.22|324.82|327.22|324.82|327.1|324.7|0
1656404770000|2022-06-28 08:26:10|327.29|324.89|327.1|324.7|327.29|324.89|327.1|324.7|0
1656404780000|2022-06-28 08:26:20|326.86|324.46|326.92|324.52|326.92|324.52|326.86|324.46|0
1656404790000|2022-06-28 08:26:30|326.86|324.46|326.86|324.46|326.86|324.46|326.74|324.34|0
1656404800000|2022-06-28 08:26:40|326.74|324.34|327.1|324.7|327.1|324.7|326.74|324.34|0
1656404810000|2022-06-28 08:26:50|327.04|324.64|326.92|324.52|327.04|324.64|326.92|324.52|0
1656404820000|2022-06-28 08:27:00|327.04|324.64|326.86|324.46|327.04|324.64|326.86|324.46|0
1656404830000|2022-06-28 08:27:10|326.98|324.58|326.86|324.46|326.98|324.58|326.86|324.46|0
1656404840000|2022-06-28 08:27:20|326.8|324.4|326.92|324.52|326.92|324.52|326.8|324.4|0
1656404850000|2022-06-28 08:27:30|326.86|324.46|326.92|324.52|326.98|324.58|326.86|324.46|0
1656404860000|2022-06-28 08:27:40|326.86|324.46|326.86|324.46|326.92|324.52|326.8|324.4|0
1656404870000|2022-06-28 08:27:50|326.8|324.4|326.8|324.4|326.8|324.4|326.8|324.4|0
1656404890000|2022-06-28 08:28:10|326.74|324.34|326.8|324.4|326.8|324.4|326.74|324.34|0
1656404900000|2022-06-28 08:28:20|326.74|324.34|326.5|324.1|326.8|324.4|326.5|324.1|0
1656404910000|2022-06-28 08:28:30|326.38|323.98|326.8|324.4|326.8|324.4|326.38|323.98|0
1656404920000|2022-06-28 08:28:40|326.74|324.34|326.8|324.4|326.8|324.4|326.74|324.34|0
1656404930000|2022-06-28 08:28:50|326.74|324.34|326.68|324.28|326.74|324.34|326.68|324.28|0
1656404940000|2022-06-28 08:29:00|326.8|324.4|326.98|324.58|326.98|324.58|326.74|324.34|0
1656404950000|2022-06-28 08:29:10|327.4|325|327.28|324.88|327.4|325|327.28|324.88|0
1656404960000|2022-06-28 08:29:20|327.34|324.94|327.22|324.82|327.34|324.94|327.22|324.82|0
1656404970000|2022-06-28 08:29:30|327.16|324.76|327.22|324.82|327.22|324.82|327.16|324.76|0
1656404980000|2022-06-28 08:29:40|327.28|324.88|326.92|324.52|327.28|324.88|326.92|324.52|0
1656404990000|2022-06-28 08:29:50|326.98|324.58|326.62|324.22|326.98|324.58|326.62|324.22|0
1656405000000|2022-06-28 08:30:00|326.56|324.16|326.86|324.46|326.86|324.46|326.56|324.16|0
1656405010000|2022-06-28 08:30:10|326.98|324.58|326.98|324.58|326.98|324.58|326.86|324.46|0
1656405020000|2022-06-28 08:30:20|326.86|324.46|326.92|324.52|326.92|324.52|326.86|324.46|0
1656405030000|2022-06-28 08:30:30|326.98|324.58|326.68|324.28|326.98|324.58|326.62|324.22|0
1656405040000|2022-06-28 08:30:40|326.74|324.34|326.68|324.28|326.74|324.34|326.68|324.28|0
1656405050000|2022-06-28 08:30:50|326.74|324.34|326.86|324.46|326.86|324.46|326.68|324.28|0
1656405060000|2022-06-28 08:31:00|326.8|324.4|326.86|324.46|326.86|324.46|326.8|324.4|0
1656405070000|2022-06-28 08:31:10|326.8|324.4|326.74|324.34|326.8|324.4|326.74|324.34|0
1656405080000|2022-06-28 08:31:20|326.86|324.46|326.92|324.52|326.92|324.52|326.86|324.46|0
1656405090000|2022-06-28 08:31:30|326.98|324.58|327.04|324.64|327.04|324.64|326.98|324.58|0
1656405100000|2022-06-28 08:31:40|326.98|324.58|326.86|324.46|326.98|324.58|326.86|324.46|0
1656405110000|2022-06-28 08:31:50|326.92|324.52|326.68|324.28|326.92|324.52|326.68|324.28|0
1656405120000|2022-06-28 08:32:00|326.62|324.22|326.62|324.22|326.62|324.22|326.62|324.22|0
1656405130000|2022-06-28 08:32:10|326.74|324.34|326.86|324.46|326.86|324.46|326.74|324.34|0
1656405140000|2022-06-28 08:32:20|326.74|324.34|326.74|324.34|326.74|324.34|326.74|324.34|0
1656405150000|2022-06-28 08:32:30|326.8|324.4|326.56|324.16|326.8|324.4|326.56|324.16|0
1656405160000|2022-06-28 08:32:40|326.5|324.1|326.62|324.22|326.62|324.22|326.5|324.1|0
1656405170000|2022-06-28 08:32:50|326.68|324.28|326.74|324.34|326.74|324.34|326.68|324.28|0
1656405180000|2022-06-28 08:33:00|326.68|324.28|326.74|324.34|326.74|324.34|326.68|324.28|0
1656405190000|2022-06-28 08:33:10|326.62|324.22|326.74|324.34|326.74|324.34|326.62|324.22|0
1656405200000|2022-06-28 08:33:20|326.62|324.22|326.62|324.22|326.62|324.22|326.62|324.22|0
1656405210000|2022-06-28 08:33:30|326.68|324.28|326.74|324.34|326.74|324.34|326.68|324.28|0
1656405220000|2022-06-28 08:33:40|326.8|324.4|327.04|324.64|327.04|324.64|326.8|324.4|0
1656405230000|2022-06-28 08:33:50|326.98|324.58|326.98|324.58|327.04|324.64|326.98|324.58|0
1656405240000|2022-06-28 08:34:00|326.92|324.52|326.8|324.4|326.92|324.52|326.74|324.34|0
1656405250000|2022-06-28 08:34:10|326.86|324.46|327.04|324.64|327.04|324.64|326.74|324.34|0
1656405260000|2022-06-28 08:34:20|327.22|324.82|327.22|324.82|327.22|324.82|327.22|324.82|0
1656405270000|2022-06-28 08:34:30|327.1|324.7|327.16|324.76|327.16|324.76|327.1|324.7|0
1656405280000|2022-06-28 08:34:40|327.22|324.82|327.34|324.94|327.34|324.94|327.22|324.82|0
1656405290000|2022-06-28 08:34:50|327.46|325.06|327.82|325.42|327.82|325.42|327.46|325.06|0
1656405300000|2022-06-28 08:35:00|328.06|325.66|327.94|325.54|328.06|325.66|327.94|325.54|0
1656405310000|2022-06-28 08:35:10|327.88|325.48|327.58|325.18|327.88|325.48|327.58|325.18|0
1656405320000|2022-06-28 08:35:20|327.64|325.24|327.7|325.3|327.7|325.3|327.64|325.24|0
1656405330000|2022-06-28 08:35:30|327.58|325.18|327.22|324.82|327.58|325.18|327.22|324.82|0
1656405340000|2022-06-28 08:35:40|327.28|324.88|327.34|324.94|327.4|325|327.28|324.88|0
1656405350000|2022-06-28 08:35:50|327.4|325|327.4|325|327.46|325.06|327.4|325|0
1656405360000|2022-06-28 08:36:00|327.34|324.94|327.16|324.76|327.34|324.94|326.98|324.58|0
1656405370000|2022-06-28 08:36:10|326.98|324.58|327.16|324.76|327.16|324.76|326.98|324.58|0
1656405380000|2022-06-28 08:36:20|327.28|324.88|327.28|324.88|327.28|324.88|327.28|324.88|0
1656405390000|2022-06-28 08:36:30|327.34|324.94|327.22|324.82|327.34|324.94|327.16|324.76|0
1656405400000|2022-06-28 08:36:40|327.16|324.76|327.28|324.88|327.28|324.88|327.16|324.76|0
1656405410000|2022-06-28 08:36:50|327.16|324.76|327.22|324.82|327.28|324.88|327.16|324.76|0
1656405420000|2022-06-28 08:37:00|327.16|324.76|326.74|324.34|327.16|324.76|326.74|324.34|0
1656405430000|2022-06-28 08:37:10|326.86|324.46|326.86|324.46|326.86|324.46|326.86|324.46|0
1656405440000|2022-06-28 08:37:20|326.98|324.58|326.86|324.46|326.98|324.58|326.74|324.34|0
1656405450000|2022-06-28 08:37:30|326.92|324.52|326.8|324.4|326.92|324.52|326.8|324.4|0
1656405460000|2022-06-28 08:37:40|326.86|324.46|326.86|324.46|326.86|324.46|326.86|324.46|0
1656405470000|2022-06-28 08:37:50|326.98|324.58|326.92|324.52|326.98|324.58|326.92|324.52|0
1656405480000|2022-06-28 08:38:00|326.98|324.58|327.46|325.06|327.46|325.06|326.98|324.58|0
1656405490000|2022-06-28 08:38:10|327.16|324.76|326.98|324.58|327.16|324.76|326.86|324.46|0
1656405500000|2022-06-28 08:38:20|326.92|324.52|326.86|324.46|326.92|324.52|326.86|324.46|0
1656405510000|2022-06-28 08:38:30|326.74|324.34|326.5|324.1|326.74|324.34|326.5|324.1|0
1656405520000|2022-06-28 08:38:40|326.38|323.98|326.32|323.92|326.38|323.98|326.32|323.92|0
1656405530000|2022-06-28 08:38:50|326.38|323.98|326.5|324.1|326.5|324.1|326.38|323.98|0
1656405540000|2022-06-28 08:39:00|326.62|324.22|326.56|324.16|326.62|324.22|326.56|324.16|0
1656405550000|2022-06-28 08:39:10|326.62|324.22|326.74|324.34|326.74|324.34|326.62|324.22|0
1656405560000|2022-06-28 08:39:20|326.62|324.22|326.26|323.86|326.62|324.22|326.26|323.86|0
1656405570000|2022-06-28 08:39:30|326.14|323.74|325.9|323.5|326.14|323.74|325.9|323.5|0
1656405580000|2022-06-28 08:39:40|325.78|323.38|325.66|323.26|325.78|323.38|325.66|323.26|0
1656405590000|2022-06-28 08:39:50|325.72|323.32|325.78|323.38|326.02|323.62|325.72|323.32|0
1656405600000|2022-06-28 08:40:00|325.9|323.5|326.14|323.74|326.2|323.8|325.9|323.5|0
1656405610000|2022-06-28 08:40:10|326.02|323.62|326.08|323.68|326.08|323.68|326.02|323.62|0
1656405620000|2022-06-28 08:40:20|326.02|323.62|326.38|323.98|326.38|323.98|326.02|323.62|0
1656405630000|2022-06-28 08:40:30|326.32|323.92|326.44|324.04|326.44|324.04|326.32|323.92|0
1656405640000|2022-06-28 08:40:40|326.38|323.98|326.5|324.1|326.5|324.1|326.38|323.98|0
1656405650000|2022-06-28 08:40:50|326.68|324.28|327.1|324.7|327.1|324.7|326.68|324.28|0
1656405660000|2022-06-28 08:41:00|327.16|324.76|327.04|324.64|327.16|324.76|327.04|324.64|0
1656405670000|2022-06-28 08:41:10|326.98|324.58|327.04|324.64|327.04|324.64|326.98|324.58|0
1656405680000|2022-06-28 08:41:20|326.98|324.58|326.86|324.46|326.98|324.58|326.74|324.34|0
1656405690000|2022-06-28 08:41:30|326.98|324.58|326.5|324.1|326.98|324.58|326.5|324.1|0
1656405700000|2022-06-28 08:41:40|326.74|324.34|326.8|324.4|326.8|324.4|326.74|324.34|0
1656405710000|2022-06-28 08:41:50|326.74|324.34|326.8|324.4|326.8|324.4|326.74|324.34|0
1656405720000|2022-06-28 08:42:00|326.92|324.52|327.34|324.94|327.34|324.94|326.92|324.52|0
1656405730000|2022-06-28 08:42:10|327.16|324.76|327.1|324.7|327.16|324.76|326.92|324.52|0
1656405740000|2022-06-28 08:42:20|327.22|324.82|327.04|324.64|327.22|324.82|327.04|324.64|0
1656405750000|2022-06-28 08:42:30|327.16|324.76|327.16|324.76|327.16|324.76|327.1|324.7|0
1656405760000|2022-06-28 08:42:40|327.04|324.64|326.86|324.46|327.1|324.7|326.86|324.46|0
1656405770000|2022-06-28 08:42:50|326.98|324.58|326.86|324.46|327.04|324.64|326.86|324.46|0
1656405780000|2022-06-28 08:43:00|326.98|324.58|327.16|324.76|327.16|324.76|326.98|324.58|0
1656405790000|2022-06-28 08:43:10|326.98|324.58|327.04|324.64|327.04|324.64|326.98|324.58|0
1656405800000|2022-06-28 08:43:20|326.98|324.58|327.1|324.7|327.1|324.7|326.98|324.58|0
1656405810000|2022-06-28 08:43:30|327.22|324.82|327.04|324.64|327.22|324.82|327.04|324.64|0
1656405820000|2022-06-28 08:43:40|326.98|324.58|327.04|324.64|327.04|324.64|326.98|324.58|0
1656405830000|2022-06-28 08:43:50|327.16|324.76|327.04|324.64|327.16|324.76|327.04|324.64|0
1656405840000|2022-06-28 08:44:00|327.1|324.7|327.04|324.64|327.1|324.7|327.04|324.64|0
1656405850000|2022-06-28 08:44:10|326.92|324.52|326.97|324.57|326.97|324.57|326.92|324.52|0
1656405860000|2022-06-28 08:44:20|327.04|324.64|327.04|324.64|327.04|324.64|327.04|324.64|0
1656405870000|2022-06-28 08:44:30|326.97|324.57|327.16|324.76|327.16|324.76|326.97|324.57|0
1656405880000|2022-06-28 08:44:40|327.09|324.69|327.22|324.82|327.34|324.94|327.09|324.69|0
1656405890000|2022-06-28 08:44:50|327.28|324.88|327.21|324.81|327.28|324.88|327.21|324.81|0
1656405900000|2022-06-28 08:45:00|327.34|324.94|327.16|324.76|327.34|324.94|327.16|324.76|0
1656405910000|2022-06-28 08:45:10|327.09|324.69|327.21|324.81|327.21|324.81|327.04|324.64|0
1656405920000|2022-06-28 08:45:20|327.09|324.69|327.09|324.69|327.16|324.76|327.09|324.69|0
1656405930000|2022-06-28 08:45:30|327.16|324.76|327.09|324.69|327.16|324.76|327.09|324.69|0
1656405940000|2022-06-28 08:45:40|327.21|324.81|327.16|324.76|327.21|324.81|327.09|324.69|0
1656405950000|2022-06-28 08:45:50|327.09|324.69|327.04|324.64|327.16|324.76|327.04|324.64|0
1656405960000|2022-06-28 08:46:00|326.92|324.52|326.85|324.45|326.97|324.57|326.85|324.45|0
1656405970000|2022-06-28 08:46:10|326.8|324.4|326.85|324.45|326.85|324.45|326.8|324.4|0
1656405980000|2022-06-28 08:46:20|326.49|324.09|326.61|324.21|326.61|324.21|326.49|324.09|0
1656405990000|2022-06-28 08:46:30|326.56|324.16|326.61|324.21|326.61|324.21|326.49|324.09|0
1656406000000|2022-06-28 08:46:40|326.73|324.33|326.8|324.4|326.85|324.45|326.73|324.33|0
1656406010000|2022-06-28 08:46:50|326.85|324.45|326.85|324.45|326.85|324.45|326.85|324.45|0
1656406020000|2022-06-28 08:47:00|326.97|324.57|326.97|324.57|327.04|324.64|326.97|324.57|0
1656406030000|2022-06-28 08:47:10|327.04|324.64|327.04|324.64|327.04|324.64|327.04|324.64|0
1656406040000|2022-06-28 08:47:20|326.97|324.57|327.16|324.76|327.16|324.76|326.8|324.4|0
1656406050000|2022-06-28 08:47:30|327.09|324.69|327.33|324.93|327.33|324.93|327.09|324.69|0
1656406060000|2022-06-28 08:47:40|327.45|325.05|327.64|325.24|327.7|325.3|327.45|325.05|0
1656406070000|2022-06-28 08:47:50|327.52|325.12|327.4|325|327.52|325.12|327.4|325|0
1656406080000|2022-06-28 08:48:00|327.45|325.05|327.33|324.93|327.45|325.05|327.33|324.93|0
1656406090000|2022-06-28 08:48:10|327.21|324.81|327.28|324.88|327.28|324.88|327.21|324.81|0
1656406100000|2022-06-28 08:48:20|327.52|325.12|327.45|325.05|327.52|325.12|327.45|325.05|0
1656406110000|2022-06-28 08:48:30|327.57|325.17|327.64|325.24|327.64|325.24|327.57|325.17|0
1656406120000|2022-06-28 08:48:40|327.69|325.29|327.57|325.17|327.69|325.29|327.57|325.17|0
1656406130000|2022-06-28 08:48:50|327.33|324.93|327.4|325|327.4|325|327.28|324.88|0
1656406140000|2022-06-28 08:49:00|327.33|324.93|327.16|324.76|327.33|324.93|327.16|324.76|0
1656406150000|2022-06-28 08:49:10|327.09|324.69|327.09|324.69|327.09|324.69|327.04|324.64|0
1656406160000|2022-06-28 08:49:20|327.21|324.81|327.16|324.76|327.28|324.88|327.16|324.76|0
1656406170000|2022-06-28 08:49:30|327.09|324.69|327.09|324.69|327.09|324.69|327.09|324.69|0
1656406180000|2022-06-28 08:49:40|327.16|324.76|326.91|324.51|327.16|324.76|326.91|324.51|0
1656406190000|2022-06-28 08:49:50|327.04|324.64|326.97|324.57|327.04|324.64|326.97|324.57|0
1656406200000|2022-06-28 08:50:00|327.03|324.63|327.03|324.63|327.03|324.63|327.03|324.63|0
1656406210000|2022-06-28 08:50:10|326.97|324.57|326.85|324.45|326.97|324.57|326.85|324.45|0
1656406220000|2022-06-28 08:50:20|326.97|324.57|326.85|324.45|326.97|324.57|326.85|324.45|0
1656406230000|2022-06-28 08:50:30|326.73|324.33|326.97|324.57|326.97|324.57|326.73|324.33|0
1656406240000|2022-06-28 08:50:40|326.79|324.39|326.85|324.45|326.97|324.57|326.79|324.39|0
1656406250000|2022-06-28 08:50:50|326.73|324.33|326.79|324.39|326.85|324.45|326.73|324.33|0
1656406260000|2022-06-28 08:51:00|326.85|324.45|326.79|324.39|326.85|324.45|326.73|324.33|0
1656406270000|2022-06-28 08:51:10|326.85|324.45|326.85|324.45|326.85|324.45|326.79|324.39|0
1656406280000|2022-06-28 08:51:20|326.73|324.33|326.73|324.33|326.73|324.33|326.73|324.33|0
1656406290000|2022-06-28 08:51:30|326.67|324.27|326.73|324.33|326.73|324.33|326.67|324.27|0
1656406300000|2022-06-28 08:51:40|326.91|324.51|326.85|324.45|326.91|324.51|326.79|324.39|0
1656406310000|2022-06-28 08:51:50|326.79|324.39|326.91|324.51|326.91|324.51|326.79|324.39|0
1656406320000|2022-06-28 08:52:00|326.85|324.45|326.97|324.57|326.97|324.57|326.85|324.45|0
1656406330000|2022-06-28 08:52:10|326.91|324.51|326.91|324.51|326.97|324.57|326.91|324.51|0
1656406340000|2022-06-28 08:52:20|326.85|324.45|326.61|324.21|326.85|324.45|326.61|324.21|0
1656406350000|2022-06-28 08:52:30|326.37|323.97|326.37|323.97|326.37|323.97|326.37|323.97|0
1656406360000|2022-06-28 08:52:40|326.25|323.85|326.49|324.09|326.61|324.21|326.25|323.85|0
1656406370000|2022-06-28 08:52:50|326.55|324.15|326.61|324.21|326.61|324.21|326.55|324.15|0
1656406380000|2022-06-28 08:53:00|326.49|324.09|326.49|324.09|326.49|324.09|326.13|323.73|0
1656406390000|2022-06-28 08:53:10|326.43|324.03|326.25|323.85|326.43|324.03|326.25|323.85|0
1656406400000|2022-06-28 08:53:20|326.13|323.73|326.37|323.97|326.43|324.03|326.13|323.73|0
1656406410000|2022-06-28 08:53:30|326.49|324.09|326.37|323.97|326.49|324.09|326.37|323.97|0
1656406420000|2022-06-28 08:53:40|326.25|323.85|326.49|324.09|326.49|324.09|326.19|323.79|0
1656406430000|2022-06-28 08:53:50|326.43|324.03|326.43|324.03|326.43|324.03|326.43|324.03|0
1656406440000|2022-06-28 08:54:00|326.49|324.09|326.25|323.85|326.49|324.09|326.25|323.85|0
1656406450000|2022-06-28 08:54:10|326.19|323.79|326.43|324.03|326.49|324.09|326.19|323.79|0
1656406460000|2022-06-28 08:54:20|326.37|323.97|326.25|323.85|326.43|324.03|326.25|323.85|0
1656406470000|2022-06-28 08:54:30|326.37|323.97|326.25|323.85|326.37|323.97|326.25|323.85|0
1656406480000|2022-06-28 08:54:40|326.19|323.79|326.31|323.91|326.37|323.97|326.19|323.79|0
1656406490000|2022-06-28 08:54:50|326.13|323.73|326.01|323.61|326.19|323.79|326.01|323.61|0
1656406500000|2022-06-28 08:55:00|325.89|323.49|325.77|323.37|326.07|323.67|325.77|323.37|0
1656406510000|2022-06-28 08:55:10|325.71|323.31|325.77|323.37|325.77|323.37|325.71|323.31|0
1656406520000|2022-06-28 08:55:20|325.89|323.49|325.89|323.49|325.89|323.49|325.89|323.49|0
1656406530000|2022-06-28 08:55:30|325.77|323.37|325.89|323.49|325.89|323.49|325.77|323.37|0
1656406540000|2022-06-28 08:55:40|325.77|323.37|325.77|323.37|325.89|323.49|325.77|323.37|0
1656406560000|2022-06-28 08:56:00|325.65|323.25|325.65|323.25|325.65|323.25|325.65|323.25|0
1656406570000|2022-06-28 08:56:10|325.53|323.13|325.53|323.13|325.53|323.13|325.53|323.13|0
1656406580000|2022-06-28 08:56:20|325.59|323.19|325.29|322.89|325.59|323.19|325.05|322.65|0
1656406590000|2022-06-28 08:56:30|325.17|322.77|325.17|322.77|325.17|322.77|325.05|322.65|0
1656406600000|2022-06-28 08:56:40|325.05|322.65|324.93|322.53|325.05|322.65|324.93|322.53|0
1656406610000|2022-06-28 08:56:50|324.87|322.47|324.81|322.41|324.93|322.53|324.81|322.41|0
1656406620000|2022-06-28 08:57:00|324.87|322.47|324.93|322.53|324.93|322.53|324.87|322.47|0
1656406630000|2022-06-28 08:57:10|324.87|322.47|324.69|322.29|324.87|322.47|324.69|322.29|0
1656406640000|2022-06-28 08:57:20|324.81|322.41|324.51|322.11|324.81|322.41|324.51|322.11|0
1656406650000|2022-06-28 08:57:30|324.75|322.35|324.51|322.11|324.75|322.35|324.51|322.11|0
1656406660000|2022-06-28 08:57:40|324.69|322.29|324.63|322.23|324.69|322.29|324.57|322.17|0
1656406670000|2022-06-28 08:57:50|324.69|322.29|324.75|322.35|324.75|322.35|324.69|322.29|0
1656406680000|2022-06-28 08:58:00|324.81|322.41|324.81|322.41|324.81|322.41|324.81|322.41|0
1656406690000|2022-06-28 08:58:10|325.05|322.65|324.99|322.59|325.05|322.65|324.99|322.59|0
1656406700000|2022-06-28 08:58:20|324.93|322.53|324.81|322.41|324.93|322.53|324.81|322.41|0
1656406710000|2022-06-28 08:58:30|324.69|322.29|324.57|322.17|324.69|322.29|324.57|322.17|0
1656406720000|2022-06-28 08:58:40|324.45|322.05|324.45|322.05|324.45|322.05|324.33|321.93|0
1656406730000|2022-06-28 08:58:50|324.33|321.93|324.57|322.17|324.57|322.17|324.33|321.93|0
1656406740000|2022-06-28 08:59:00|324.75|322.35|324.63|322.23|324.75|322.35|324.63|322.23|0
1656406750000|2022-06-28 08:59:10|324.69|322.29|324.75|322.35|324.75|322.35|324.69|322.29|0
1656406760000|2022-06-28 08:59:20|324.69|322.29|324.69|322.29|324.69|322.29|324.57|322.17|0
1656406770000|2022-06-28 08:59:30|324.63|322.23|324.57|322.17|324.63|322.23|324.57|322.17|0
1656406780000|2022-06-28 08:59:40|324.63|322.23|324.69|322.29|324.69|322.29|324.57|322.17|0
1656406790000|2022-06-28 08:59:50|324.57|322.17|324.45|322.05|324.57|322.17|324.45|322.05|0
1656406800000|2022-06-28 09:00:00|324.69|322.29|324.57|322.17|324.69|322.29|324.57|322.17|0
1656406810000|2022-06-28 09:00:10|324.45|322.05|324.45|322.05|324.51|322.11|324.45|322.05|0
1656406820000|2022-06-28 09:00:20|324.51|322.11|324.45|322.05|324.57|322.17|324.45|322.05|0
1656406830000|2022-06-28 09:00:30|324.57|322.17|324.51|322.11|324.57|322.17|324.45|322.05|0
1656406840000|2022-06-28 09:00:40|324.45|322.05|324.69|322.29|324.69|322.29|324.45|322.05|0
1656406850000|2022-06-28 09:00:50|324.57|322.17|324.21|321.81|324.57|322.17|324.21|321.81|0
1656406860000|2022-06-28 09:01:00|324.33|321.93|324.57|322.17|324.57|322.17|324.21|321.81|0
1656406880000|2022-06-28 09:01:20|324.93|322.53|324.93|322.53|324.93|322.53|324.93|322.53|0
1656406890000|2022-06-28 09:01:30|324.75|322.35|324.75|322.35|324.75|322.35|324.75|322.35|0
1656406900000|2022-06-28 09:01:40|324.69|322.29|324.69|322.29|324.69|322.29|324.63|322.23|0
1656406910000|2022-06-28 09:01:50|324.63|322.23|324.69|322.29|324.69|322.29|324.63|322.23|0
1656406920000|2022-06-28 09:02:00|324.63|322.23|324.75|322.35|324.75|322.35|324.63|322.23|0
1656406930000|2022-06-28 09:02:10|324.81|322.41|324.81|322.41|324.87|322.47|324.81|322.41|0
1656406940000|2022-06-28 09:02:20|324.75|322.35|324.69|322.29|324.81|322.41|324.69|322.29|0
1656406950000|2022-06-28 09:02:30|324.75|322.35|324.87|322.47|324.87|322.47|324.75|322.35|0
1656406960000|2022-06-28 09:02:40|324.93|322.53|325.05|322.65|325.05|322.65|324.93|322.53|0
1656406970000|2022-06-28 09:02:50|325.11|322.71|324.81|322.41|325.11|322.71|324.81|322.41|0
1656406980000|2022-06-28 09:03:00|324.57|322.17|324.75|322.35|324.75|322.35|324.57|322.17|0
1656406990000|2022-06-28 09:03:10|324.69|322.29|324.75|322.35|324.81|322.41|324.69|322.29|0
1656407000000|2022-06-28 09:03:20|324.81|322.41|324.57|322.17|324.81|322.41|324.57|322.17|0
1656407010000|2022-06-28 09:03:30|324.63|322.23|324.63|322.23|324.63|322.23|324.63|322.23|0
1656407020000|2022-06-28 09:03:40|324.69|322.29|324.45|322.05|324.69|322.29|324.45|322.05|0
1656407030000|2022-06-28 09:03:50|324.51|322.11|324.51|322.11|324.51|322.11|324.51|322.11|0
1656407040000|2022-06-28 09:04:00|324.45|322.05|324.33|321.93|324.45|322.05|324.33|321.93|0
1656407050000|2022-06-28 09:04:10|324.27|321.87|324.33|321.93|324.33|321.93|324.27|321.87|0
1656407060000|2022-06-28 09:04:20|324.21|321.81|324.21|321.81|324.21|321.81|324.21|321.81|0
1656407070000|2022-06-28 09:04:30|324.33|321.93|324.33|321.93|324.33|321.93|324.21|321.81|0
1656407080000|2022-06-28 09:04:40|324.63|322.23|324.69|322.29|324.69|322.29|324.63|322.23|0
1656407090000|2022-06-28 09:04:50|324.63|322.23|324.57|322.17|324.63|322.23|324.57|322.17|0
1656407100000|2022-06-28 09:05:00|324.75|322.35|324.69|322.29|324.75|322.35|324.63|322.23|0
1656407110000|2022-06-28 09:05:10|324.63|322.23|324.45|322.05|324.63|322.23|324.45|322.05|0
1656407120000|2022-06-28 09:05:20|324.57|322.17|324.45|322.05|324.57|322.17|324.45|322.05|0
1656407130000|2022-06-28 09:05:30|324.33|321.93|324.33|321.93|324.33|321.93|324.33|321.93|0
1656407140000|2022-06-28 09:05:40|324.39|321.99|324.33|321.93|324.39|321.99|324.33|321.93|0
1656407150000|2022-06-28 09:05:50|324.21|321.81|324.27|321.87|324.33|321.93|324.21|321.81|0
1656407160000|2022-06-28 09:06:00|324.33|321.93|324.09|321.69|324.39|321.99|324.09|321.69|0
1656407170000|2022-06-28 09:06:10|323.97|321.57|323.85|321.45|324.09|321.69|323.85|321.45|0
1656407180000|2022-06-28 09:06:20|323.97|321.57|324.03|321.63|324.03|321.63|323.97|321.57|0
1656407190000|2022-06-28 09:06:30|324.09|321.69|323.97|321.57|324.09|321.69|323.97|321.57|0
1656407200000|2022-06-28 09:06:40|324.03|321.63|323.85|321.45|324.03|321.63|323.85|321.45|0
1656407220000|2022-06-28 09:07:00|323.97|321.57|324.03|321.63|324.03|321.63|323.97|321.57|0
1656407230000|2022-06-28 09:07:10|323.85|321.45|323.91|321.51|323.97|321.57|323.85|321.45|0
1656407240000|2022-06-28 09:07:20|323.97|321.57|323.97|321.57|324.09|321.69|323.97|321.57|0
1656407250000|2022-06-28 09:07:30|323.85|321.45|323.85|321.45|323.85|321.45|323.85|321.45|0
1656407260000|2022-06-28 09:07:40|323.97|321.57|324.45|322.05|324.45|322.05|323.97|321.57|0
1656407270000|2022-06-28 09:07:50|324.57|322.17|324.27|321.87|324.57|322.17|324.21|321.81|0
1656407280000|2022-06-28 09:08:00|324.33|321.93|324.45|322.05|324.45|322.05|324.33|321.93|0
1656407290000|2022-06-28 09:08:10|324.57|322.17|324.57|322.17|324.57|322.17|324.45|322.05|0
1656407300000|2022-06-28 09:08:20|324.51|322.11|324.45|322.05|324.51|322.11|324.45|322.05|0
1656407310000|2022-06-28 09:08:30|324.57|322.17|324.69|322.29|324.69|322.29|324.57|322.17|0
1656407320000|2022-06-28 09:08:40|324.57|322.17|324.57|322.17|324.57|322.17|324.57|322.17|0
1656407330000|2022-06-28 09:08:50|324.45|322.05|324.45|322.05|324.45|322.05|324.45|322.05|0
1656407340000|2022-06-28 09:09:00|324.33|321.93|324.21|321.81|324.33|321.93|324.21|321.81|0
1656407350000|2022-06-28 09:09:10|324.33|321.93|323.85|321.45|324.33|321.93|323.85|321.45|0
1656407360000|2022-06-28 09:09:20|323.91|321.51|323.97|321.57|323.97|321.57|323.91|321.51|0
1656407370000|2022-06-28 09:09:30|323.85|321.45|323.97|321.57|324.03|321.63|323.85|321.45|0
1656407380000|2022-06-28 09:09:40|323.85|321.45|323.97|321.57|323.97|321.57|323.85|321.45|0
1656407390000|2022-06-28 09:09:50|323.85|321.45|323.97|321.57|323.97|321.57|323.73|321.33|0
1656407400000|2022-06-28 09:10:00|323.85|321.45|323.85|321.45|323.85|321.45|323.85|321.45|0
1656407410000|2022-06-28 09:10:10|323.73|321.33|323.73|321.33|323.79|321.39|323.73|321.33|0
1656407420000|2022-06-28 09:10:20|323.85|321.45|323.73|321.33|323.85|321.45|323.73|321.33|0
1656407430000|2022-06-28 09:10:30|323.61|321.21|322.9|320.5|323.61|321.21|322.9|320.5|0
1656407440000|2022-06-28 09:10:40|323.02|320.62|322.96|320.56|323.02|320.62|322.9|320.5|0
1656407450000|2022-06-28 09:10:50|323.08|320.68|323.13|320.73|323.13|320.73|322.84|320.44|0
1656407460000|2022-06-28 09:11:00|323.02|320.62|323.02|320.62|323.02|320.62|322.9|320.5|0
1656407470000|2022-06-28 09:11:10|322.9|320.5|322.9|320.5|322.9|320.5|322.9|320.5|0
1656407480000|2022-06-28 09:11:20|322.78|320.38|322.78|320.38|322.78|320.38|322.72|320.32|0
1656407490000|2022-06-28 09:11:30|322.96|320.56|322.9|320.5|323.01|320.61|322.9|320.5|0
1656407500000|2022-06-28 09:11:40|322.78|320.38|322.9|320.5|322.9|320.5|322.78|320.38|0
1656407510000|2022-06-28 09:11:50|323.13|320.73|323.13|320.73|323.13|320.73|323.13|320.73|0
1656407520000|2022-06-28 09:12:00|323.37|320.97|323.01|320.61|323.37|320.97|323.01|320.61|0
1656407530000|2022-06-28 09:12:10|322.96|320.56|322.9|320.5|322.96|320.56|322.9|320.5|0
1656407540000|2022-06-28 09:12:20|323.08|320.68|323.08|320.68|323.08|320.68|323.01|320.61|0
1656407550000|2022-06-28 09:12:30|323.01|320.61|323.01|320.61|323.01|320.61|322.9|320.5|0
1656407560000|2022-06-28 09:12:40|323.13|320.73|323.01|320.61|323.13|320.73|323.01|320.61|0
1656407570000|2022-06-28 09:12:50|323.08|320.68|323.01|320.61|323.13|320.73|323.01|320.61|0
1656407580000|2022-06-28 09:13:00|323.08|320.68|323.13|320.73|323.13|320.73|323.08|320.68|0
1656407590000|2022-06-28 09:13:10|323.01|320.61|323.01|320.61|323.08|320.68|323.01|320.61|0
1656407600000|2022-06-28 09:13:20|322.96|320.56|322.9|320.5|322.96|320.56|322.9|320.5|0
1656407610000|2022-06-28 09:13:30|322.66|320.26|322.66|320.26|322.66|320.26|322.66|320.26|0
1656407620000|2022-06-28 09:13:40|322.78|320.38|322.89|320.49|322.89|320.49|322.78|320.38|0
1656407630000|2022-06-28 09:13:50|322.78|320.38|322.89|320.49|322.89|320.49|322.78|320.38|0
1656407640000|2022-06-28 09:14:00|322.78|320.38|322.89|320.49|322.89|320.49|322.78|320.38|0
1656407650000|2022-06-28 09:14:10|322.84|320.44|322.84|320.44|322.84|320.44|322.84|320.44|0
1656407660000|2022-06-28 09:14:20|322.89|320.49|322.89|320.49|322.89|320.49|322.89|320.49|0
1656407670000|2022-06-28 09:14:30|323.13|320.73|322.89|320.49|323.13|320.73|322.89|320.49|0
1656407680000|2022-06-28 09:14:40|322.84|320.44|323.01|320.61|323.01|320.61|322.84|320.44|0
1656407690000|2022-06-28 09:14:50|322.89|320.49|323.01|320.61|323.01|320.61|322.89|320.49|0
1656407700000|2022-06-28 09:15:00|322.78|320.38|322.89|320.49|322.89|320.49|322.78|320.38|0
1656407710000|2022-06-28 09:15:10|322.96|320.56|323.37|320.97|323.37|320.97|322.96|320.56|0
1656407720000|2022-06-28 09:15:20|323.73|321.33|323.49|321.09|323.73|321.33|323.49|321.09|0
1656407730000|2022-06-28 09:15:30|323.61|321.21|323.61|321.21|323.67|321.27|323.61|321.21|0
1656407740000|2022-06-28 09:15:40|323.49|321.09|323.61|321.21|323.61|321.21|323.49|321.09|0
1656407750000|2022-06-28 09:15:50|323.67|321.27|323.49|321.09|323.67|321.27|323.49|321.09|0
1656407760000|2022-06-28 09:16:00|323.61|321.21|323.79|321.39|323.79|321.39|323.61|321.21|0
1656407770000|2022-06-28 09:16:10|323.85|321.45|324.09|321.69|324.09|321.69|323.85|321.45|0
1656407780000|2022-06-28 09:16:20|324.21|321.81|323.97|321.57|324.21|321.81|323.97|321.57|0
1656407790000|2022-06-28 09:16:30|323.91|321.51|323.97|321.57|323.97|321.57|323.91|321.51|0
1656407800000|2022-06-28 09:16:40|324.09|321.69|324.03|321.63|324.09|321.69|323.97|321.57|0
1656407810000|2022-06-28 09:16:50|324.09|321.69|323.97|321.57|324.09|321.69|323.97|321.57|0
1656407820000|2022-06-28 09:17:00|324.09|321.69|324.15|321.75|324.15|321.75|324.03|321.63|0
1656407830000|2022-06-28 09:17:10|324.21|321.81|324.32|321.92|324.44|322.04|324.21|321.81|0
1656407840000|2022-06-28 09:17:20|324.21|321.81|324.32|321.92|324.32|321.92|324.21|321.81|0
1656407850000|2022-06-28 09:17:30|324.21|321.81|324.32|321.92|324.32|321.92|324.21|321.81|0
1656407860000|2022-06-28 09:17:40|324.27|321.87|324.32|321.92|324.32|321.92|324.21|321.81|0
1656407870000|2022-06-28 09:17:50|324.44|322.04|324.32|321.92|324.51|322.11|324.32|321.92|0
1656407880000|2022-06-28 09:18:00|324.44|322.04|324.56|322.16|324.56|322.16|324.44|322.04|0
1656407890000|2022-06-28 09:18:10|324.63|322.23|324.56|322.16|324.63|322.23|324.56|322.16|0
1656407900000|2022-06-28 09:18:20|324.63|322.23|324.32|321.92|324.68|322.28|324.27|321.87|0
1656407910000|2022-06-28 09:18:30|324.27|321.87|324.2|321.8|324.32|321.92|324.2|321.8|0
1656407920000|2022-06-28 09:18:40|324.09|321.69|324.2|321.8|324.2|321.8|324.09|321.69|0
1656407940000|2022-06-28 09:19:00|324.27|321.87|324.2|321.8|324.27|321.87|324.2|321.8|0
1656407950000|2022-06-28 09:19:10|324.27|321.87|324.32|321.92|324.32|321.92|324.27|321.87|0
1656407960000|2022-06-28 09:19:20|324.44|322.04|324.56|322.16|324.56|322.16|324.44|322.04|0
1656407970000|2022-06-28 09:19:30|324.63|322.23|324.68|322.28|324.68|322.28|324.56|322.16|0
1656407980000|2022-06-28 09:19:40|324.8|322.4|324.92|322.52|324.92|322.52|324.8|322.4|0
1656407990000|2022-06-28 09:19:50|324.8|322.4|325.04|322.64|325.04|322.64|324.8|322.4|0
1656408000000|2022-06-28 09:20:00|324.8|322.4|324.56|322.16|324.92|322.52|324.56|322.16|0
1656408010000|2022-06-28 09:20:10|324.63|322.23|324.68|322.28|324.68|322.28|324.63|322.23|0
1656408020000|2022-06-28 09:20:20|324.74|322.34|324.8|322.4|324.8|322.4|324.74|322.34|0
1656408030000|2022-06-28 09:20:30|324.92|322.52|324.92|322.52|324.92|322.52|324.8|322.4|0
1656408050000|2022-06-28 09:20:50|325.04|322.64|324.86|322.46|325.04|322.64|324.8|322.4|0
1656408060000|2022-06-28 09:21:00|324.8|322.4|324.8|322.4|324.8|322.4|324.8|322.4|0
1656408070000|2022-06-28 09:21:10|324.68|322.28|324.68|322.28|324.68|322.28|324.68|322.28|0
1656408090000|2022-06-28 09:21:30|324.44|322.04|324.39|321.99|324.44|322.04|324.32|321.92|0
1656408100000|2022-06-28 09:21:40|324.5|322.1|324.68|322.28|324.68|322.28|324.5|322.1|0
1656408110000|2022-06-28 09:21:50|324.74|322.34|324.44|322.04|324.8|322.4|324.44|322.04|0
1656408130000|2022-06-28 09:22:10|324.56|322.16|324.68|322.28|324.68|322.28|324.56|322.16|0
1656408140000|2022-06-28 09:22:20|324.74|322.34|324.74|322.34|324.74|322.34|324.74|322.34|0
1656408150000|2022-06-28 09:22:30|324.8|322.4|324.56|322.16|324.8|322.4|324.56|322.16|0
1656408160000|2022-06-28 09:22:40|324.5|322.1|324.2|321.8|324.5|322.1|324.2|321.8|0
1656408170000|2022-06-28 09:22:50|324.08|321.68|323.96|321.56|324.08|321.68|323.91|321.51|0
1656408180000|2022-06-28 09:23:00|324.08|321.68|323.96|321.56|324.08|321.68|323.96|321.56|0
1656408190000|2022-06-28 09:23:10|324.08|321.68|324.15|321.75|324.2|321.8|324.08|321.68|0
1656408200000|2022-06-28 09:23:20|324.2|321.8|324.56|322.16|324.56|322.16|324.2|321.8|0
1656408210000|2022-06-28 09:23:30|324.44|322.04|324.44|322.04|324.44|322.04|324.38|321.98|0
1656408220000|2022-06-28 09:23:40|324.38|321.98|324.32|321.92|324.38|321.98|324.32|321.92|0
1656408230000|2022-06-28 09:23:50|324.62|322.22|324.56|322.16|324.62|322.22|324.56|322.16|0
1656408240000|2022-06-28 09:24:00|324.62|322.22|324.68|322.28|324.68|322.28|324.56|322.16|0
1656408250000|2022-06-28 09:24:10|324.8|322.4|324.74|322.34|324.8|322.4|324.74|322.34|0
1656408260000|2022-06-28 09:24:20|324.8|322.4|324.8|322.4|324.92|322.52|324.8|322.4|0
1656408270000|2022-06-28 09:24:30|324.92|322.52|325.04|322.64|325.04|322.64|324.92|322.52|0
1656408280000|2022-06-28 09:24:40|324.92|322.52|324.92|322.52|324.92|322.52|324.92|322.52|0
1656408290000|2022-06-28 09:24:50|324.98|322.58|324.74|322.34|324.98|322.58|324.74|322.34|0
1656408300000|2022-06-28 09:25:00|324.68|322.28|324.8|322.4|324.8|322.4|324.68|322.28|0
1656408310000|2022-06-28 09:25:10|324.74|322.34|324.74|322.34|324.74|322.34|324.74|322.34|0
1656408320000|2022-06-28 09:25:20|324.68|322.28|324.62|322.22|324.68|322.28|324.56|322.16|0
1656408330000|2022-06-28 09:25:30|324.44|322.04|324.44|322.04|324.44|322.04|324.44|322.04|0
1656408340000|2022-06-28 09:25:40|324.38|321.98|324.32|321.92|324.38|321.98|324.32|321.92|0
1656408350000|2022-06-28 09:25:50|324.38|321.98|324.38|321.98|324.38|321.98|324.38|321.98|0
1656408360000|2022-06-28 09:26:00|324.32|321.92|324.32|321.92|324.32|321.92|324.32|321.92|0
1656408370000|2022-06-28 09:26:10|324.2|321.8|324.03|321.63|324.2|321.8|324.03|321.63|0
1656408380000|2022-06-28 09:26:20|323.96|321.56|324.08|321.68|324.08|321.68|323.96|321.56|0
1656408390000|2022-06-28 09:26:30|324.2|321.8|324.14|321.74|324.2|321.8|324.14|321.74|0
1656408400000|2022-06-28 09:26:40|324.2|321.8|324.08|321.68|324.2|321.8|324.08|321.68|0
1656408410000|2022-06-28 09:26:50|323.96|321.56|323.96|321.56|324.02|321.62|323.96|321.56|0
1656408420000|2022-06-28 09:27:00|324.02|321.62|324.08|321.68|324.08|321.68|324.02|321.62|0
1656408430000|2022-06-28 09:27:10|324.2|321.8|324.26|321.86|324.26|321.86|324.2|321.8|0
1656408440000|2022-06-28 09:27:20|324.2|321.8|323.96|321.56|324.32|321.92|323.96|321.56|0
1656408450000|2022-06-28 09:27:30|323.72|321.32|323.96|321.56|323.96|321.56|323.72|321.32|0
1656408460000|2022-06-28 09:27:40|323.84|321.44|323.84|321.44|323.84|321.44|323.84|321.44|0
1656408470000|2022-06-28 09:27:50|323.72|321.32|323.72|321.32|323.72|321.32|323.72|321.32|0
1656408480000|2022-06-28 09:28:00|323.79|321.39|323.84|321.44|323.9|321.5|323.79|321.39|0
1656408490000|2022-06-28 09:28:10|323.9|321.5|323.9|321.5|323.9|321.5|323.9|321.5|0
1656408500000|2022-06-28 09:28:20|323.96|321.56|323.96|321.56|323.96|321.56|323.9|321.5|0
1656408510000|2022-06-28 09:28:30|323.84|321.44|323.79|321.39|323.84|321.44|323.72|321.32|0
1656408520000|2022-06-28 09:28:40|323.72|321.32|323.9|321.5|323.9|321.5|323.72|321.32|0
1656408530000|2022-06-28 09:28:50|323.84|321.44|323.72|321.32|323.84|321.44|323.72|321.32|0
1656408540000|2022-06-28 09:29:00|323.79|321.39|323.79|321.39|323.79|321.39|323.72|321.32|0
1656408550000|2022-06-28 09:29:10|323.72|321.32|323.79|321.39|323.79|321.39|323.67|321.27|0
1656408560000|2022-06-28 09:29:20|323.72|321.32|323.84|321.44|323.84|321.44|323.72|321.32|0
1656408570000|2022-06-28 09:29:30|323.79|321.39|323.79|321.39|323.79|321.39|323.79|321.39|0
1656408580000|2022-06-28 09:29:40|323.78|321.38|323.84|321.44|323.84|321.44|323.78|321.38|0
1656408590000|2022-06-28 09:29:50|323.96|321.56|324.08|321.68|324.08|321.68|323.96|321.56|0
1656408600000|2022-06-28 09:30:00|324.14|321.74|324.14|321.74|324.2|321.8|324.14|321.74|0
1656408610000|2022-06-28 09:30:10|324.32|321.92|324.14|321.74|324.32|321.92|324.14|321.74|0
1656408620000|2022-06-28 09:30:20|324.26|321.86|324.32|321.92|324.32|321.92|324.26|321.86|0
1656408630000|2022-06-28 09:30:30|324.44|322.04|324.32|321.92|324.44|322.04|324.32|321.92|0
1656408640000|2022-06-28 09:30:40|324.26|321.86|324.26|321.86|324.32|321.92|324.26|321.86|0
1656408650000|2022-06-28 09:30:50|324.2|321.8|324.32|321.92|324.32|321.92|324.2|321.8|0
1656408660000|2022-06-28 09:31:00|324.38|321.98|324.26|321.86|324.38|321.98|324.26|321.86|0
1656408670000|2022-06-28 09:31:10|324.38|321.98|324.2|321.8|324.38|321.98|324.2|321.8|0
1656408680000|2022-06-28 09:31:20|324.26|321.86|324.2|321.8|324.32|321.92|324.2|321.8|0
1656408690000|2022-06-28 09:31:30|324.14|321.74|324.08|321.68|324.14|321.74|324.02|321.62|0
1656408700000|2022-06-28 09:31:40|324.14|321.74|324.14|321.74|324.14|321.74|324.08|321.68|0
1656408710000|2022-06-28 09:31:50|324.2|321.8|324.02|321.62|324.2|321.8|324.02|321.62|0
1656408720000|2022-06-28 09:32:00|323.96|321.56|323.9|321.5|323.96|321.56|323.84|321.44|0
1656408730000|2022-06-28 09:32:10|324.08|321.68|324.26|321.86|324.32|321.92|324.08|321.68|0
1656408740000|2022-06-28 09:32:20|324.38|321.98|324.56|322.16|324.56|322.16|324.38|321.98|0
1656408750000|2022-06-28 09:32:30|324.5|322.1|324.44|322.04|324.5|322.1|324.44|322.04|0
1656408760000|2022-06-28 09:32:40|324.56|322.16|324.2|321.8|324.56|322.16|324.2|321.8|0
1656408770000|2022-06-28 09:32:50|324.14|321.74|324.38|321.98|324.38|321.98|324.14|321.74|0
1656408780000|2022-06-28 09:33:00|324.32|321.92|324.38|321.98|324.38|321.98|324.32|321.92|0
1656408790000|2022-06-28 09:33:10|324.56|322.16|324.62|322.22|324.62|322.22|324.5|322.1|0
1656408800000|2022-06-28 09:33:20|325.16|322.76|325.4|323|325.4|323|325.16|322.76|0
1656408810000|2022-06-28 09:33:30|325.28|322.88|325.46|323.06|325.58|323.18|325.28|322.88|0
1656408820000|2022-06-28 09:33:40|325.51|323.11|325.39|322.99|325.51|323.11|325.39|322.99|0
1656408830000|2022-06-28 09:33:50|325.46|323.06|325.22|322.82|325.46|323.06|325.22|322.82|0
1656408840000|2022-06-28 09:34:00|325.34|322.94|325.46|323.06|325.46|323.06|325.28|322.88|0
1656408850000|2022-06-28 09:34:10|325.58|323.18|325.63|323.23|325.63|323.23|325.51|323.11|0
1656408860000|2022-06-28 09:34:20|325.7|323.3|325.99|323.59|325.99|323.59|325.7|323.3|0
1656408870000|2022-06-28 09:34:30|325.82|323.42|325.99|323.59|325.99|323.59|325.82|323.42|0
1656408880000|2022-06-28 09:34:40|326.11|323.71|325.99|323.59|326.11|323.71|325.99|323.59|0
1656408890000|2022-06-28 09:34:50|325.87|323.47|325.87|323.47|325.94|323.54|325.87|323.47|0
1656408900000|2022-06-28 09:35:00|325.75|323.35|325.75|323.35|325.82|323.42|325.75|323.35|0
1656408910000|2022-06-28 09:35:10|325.82|323.42|325.87|323.47|325.87|323.47|325.82|323.42|0
1656408920000|2022-06-28 09:35:20|325.51|323.11|325.7|323.3|325.7|323.3|325.51|323.11|0
1656408930000|2022-06-28 09:35:30|325.75|323.35|325.75|323.35|325.75|323.35|325.63|323.23|0
1656408940000|2022-06-28 09:35:40|325.82|323.42|325.7|323.3|325.82|323.42|325.7|323.3|0
1656408950000|2022-06-28 09:35:50|325.87|323.47|326.11|323.71|326.11|323.71|325.87|323.47|0
1656408960000|2022-06-28 09:36:00|326.06|323.66|325.87|323.47|326.06|323.66|325.87|323.47|0
1656408970000|2022-06-28 09:36:10|326.11|323.71|326.3|323.9|326.3|323.9|326.11|323.71|0
1656408980000|2022-06-28 09:36:20|326.35|323.95|326.35|323.95|326.35|323.95|326.35|323.95|0
1656408990000|2022-06-28 09:36:30|326.06|323.66|326.18|323.78|326.18|323.78|326.06|323.66|0
1656409000000|2022-06-28 09:36:40|326.11|323.71|326.3|323.9|326.3|323.9|326.11|323.71|0
1656409010000|2022-06-28 09:36:50|326.23|323.83|326.23|323.83|326.23|323.83|326.23|323.83|0
1656409020000|2022-06-28 09:37:00|326.35|323.95|326.83|324.43|326.83|324.43|326.35|323.95|0
1656409030000|2022-06-28 09:37:10|326.95|324.55|327.31|324.91|327.31|324.91|326.95|324.55|0
1656409040000|2022-06-28 09:37:20|327.19|324.79|326.95|324.55|327.19|324.79|326.95|324.55|0
1656409050000|2022-06-28 09:37:30|327.07|324.67|327.02|324.62|327.07|324.67|327.02|324.62|0
1656409060000|2022-06-28 09:37:40|327.07|324.67|326.83|324.43|327.07|324.67|326.83|324.43|0
1656409070000|2022-06-28 09:37:50|326.9|324.5|326.83|324.43|326.9|324.5|326.83|324.43|0
1656409080000|2022-06-28 09:38:00|326.71|324.31|326.71|324.31|326.95|324.55|326.71|324.31|0
1656409090000|2022-06-28 09:38:10|326.59|324.19|326.59|324.19|326.59|324.19|326.59|324.19|0
1656409100000|2022-06-28 09:38:20|326.65|324.25|326.65|324.25|326.71|324.31|326.65|324.25|0
1656409110000|2022-06-28 09:38:30|326.59|324.19|326.59|324.19|326.59|324.19|326.59|324.19|0
1656409120000|2022-06-28 09:38:40|326.65|324.25|326.35|323.95|326.65|324.25|326.35|323.95|0
1656409130000|2022-06-28 09:38:50|326.29|323.89|326.59|324.19|326.59|324.19|326.29|323.89|0
1656409140000|2022-06-28 09:39:00|326.65|324.25|327.07|324.67|327.07|324.67|326.59|324.19|0
1656409150000|2022-06-28 09:39:10|326.95|324.55|326.83|324.43|326.95|324.55|326.77|324.37|0
1656409160000|2022-06-28 09:39:20|326.89|324.49|326.83|324.43|326.89|324.49|326.83|324.43|0
1656409170000|2022-06-28 09:39:30|326.71|324.31|326.71|324.31|326.77|324.37|326.59|324.19|0
1656409180000|2022-06-28 09:39:40|326.65|324.25|326.65|324.25|326.71|324.31|326.65|324.25|0
1656409190000|2022-06-28 09:39:50|326.71|324.31|326.83|324.43|326.83|324.43|326.71|324.31|0
1656409200000|2022-06-28 09:40:00|326.77|324.37|326.95|324.55|326.95|324.55|326.77|324.37|0
1656409210000|2022-06-28 09:40:10|327.07|324.67|326.83|324.43|327.07|324.67|326.83|324.43|0
1656409220000|2022-06-28 09:40:20|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1656409230000|2022-06-28 09:40:30|326.77|324.37|326.83|324.43|326.95|324.55|326.77|324.37|0
1656409240000|2022-06-28 09:40:40|327.07|324.67|327.19|324.79|327.19|324.79|327.07|324.67|0
1656409250000|2022-06-28 09:40:50|327.38|324.98|327.5|325.1|327.5|325.1|327.31|324.91|0
1656409260000|2022-06-28 09:41:00|327.55|325.15|327.67|325.27|327.74|325.34|327.55|325.15|0
1656409270000|2022-06-28 09:41:10|327.43|325.03|327.43|325.03|327.62|325.22|327.43|325.03|0
1656409280000|2022-06-28 09:41:20|327.31|324.91|327.01|324.61|327.31|324.91|327.01|324.61|0
1656409290000|2022-06-28 09:41:30|326.95|324.55|327.07|324.67|327.07|324.67|326.95|324.55|0
1656409300000|2022-06-28 09:41:40|326.95|324.55|327.07|324.67|327.07|324.67|326.95|324.55|0
1656409310000|2022-06-28 09:41:50|326.83|324.43|326.65|324.25|326.89|324.49|326.65|324.25|0
1656409320000|2022-06-28 09:42:00|326.71|324.31|326.83|324.43|326.83|324.43|326.71|324.31|0
1656409330000|2022-06-28 09:42:10|326.77|324.37|326.77|324.37|326.77|324.37|326.77|324.37|0
1656409340000|2022-06-28 09:42:20|326.71|324.31|326.89|324.49|326.89|324.49|326.71|324.31|0
1656409350000|2022-06-28 09:42:30|326.77|324.37|326.95|324.55|326.95|324.55|326.77|324.37|0
1656409360000|2022-06-28 09:42:40|327.07|324.67|327.07|324.67|327.07|324.67|327.07|324.67|0
1656409370000|2022-06-28 09:42:50|327.19|324.79|327.13|324.73|327.19|324.79|327.13|324.73|0
1656409380000|2022-06-28 09:43:00|327.07|324.67|327.07|324.67|327.07|324.67|327.07|324.67|0
1656409390000|2022-06-28 09:43:10|327.13|324.73|327.13|324.73|327.13|324.73|327.07|324.67|0
1656409400000|2022-06-28 09:43:20|327.19|324.79|327.19|324.79|327.19|324.79|327.07|324.67|0
1656409410000|2022-06-28 09:43:30|327.31|324.91|327.55|325.15|327.55|325.15|327.31|324.91|0
1656409420000|2022-06-28 09:43:40|327.67|325.27|327.79|325.39|327.79|325.39|327.67|325.27|0
1656409430000|2022-06-28 09:43:50|327.74|325.34|327.74|325.34|327.74|325.34|327.67|325.27|0
1656409440000|2022-06-28 09:44:00|327.67|325.27|327.73|325.33|327.79|325.39|327.67|325.27|0
1656409450000|2022-06-28 09:44:10|327.61|325.21|327.43|325.03|327.61|325.21|327.43|325.03|0
1656409460000|2022-06-28 09:44:20|327.61|325.21|327.37|324.97|327.67|325.27|327.37|324.97|0
1656409470000|2022-06-28 09:44:30|327.79|325.39|327.55|325.15|327.79|325.39|327.55|325.15|0
1656409480000|2022-06-28 09:44:40|327.61|325.21|327.61|325.21|327.61|325.21|327.55|325.15|0
1656409490000|2022-06-28 09:44:50|327.55|325.15|327.55|325.15|327.55|325.15|327.55|325.15|0
1656409500000|2022-06-28 09:45:00|327.49|325.09|327.55|325.15|327.55|325.15|327.49|325.09|0
1656409510000|2022-06-28 09:45:10|327.49|325.09|327.31|324.91|327.49|325.09|327.31|324.91|0
1656409520000|2022-06-28 09:45:20|327.43|325.03|327.43|325.03|327.43|325.03|327.43|325.03|0
1656409530000|2022-06-28 09:45:30|327.31|324.91|327.31|324.91|327.43|325.03|327.31|324.91|0
1656409540000|2022-06-28 09:45:40|327.49|325.09|327.43|325.03|327.49|325.09|327.43|325.03|0
1656409550000|2022-06-28 09:45:50|327.55|325.15|327.67|325.27|327.67|325.27|327.55|325.15|0
1656409560000|2022-06-28 09:46:00|327.79|325.39|327.79|325.39|327.79|325.39|327.79|325.39|0
1656409570000|2022-06-28 09:46:10|327.67|325.27|327.85|325.45|327.85|325.45|327.67|325.27|0
1656409580000|2022-06-28 09:46:20|327.79|325.39|327.79|325.39|327.79|325.39|327.79|325.39|0
1656409590000|2022-06-28 09:46:30|327.67|325.27|327.91|325.51|327.91|325.51|327.67|325.27|0
1656409600000|2022-06-28 09:46:40|327.79|325.39|327.61|325.21|327.79|325.39|327.61|325.21|0
1656409610000|2022-06-28 09:46:50|327.67|325.27|327.61|325.21|327.67|325.27|327.61|325.21|0
1656409620000|2022-06-28 09:47:00|327.55|325.15|327.73|325.33|327.73|325.33|327.55|325.15|0
1656409630000|2022-06-28 09:47:10|327.49|325.09|327.55|325.15|327.55|325.15|327.43|325.03|0
1656409640000|2022-06-28 09:47:20|327.79|325.39|327.67|325.27|327.79|325.39|327.61|325.21|0
1656409650000|2022-06-28 09:47:30|327.55|325.15|327.55|325.15|327.55|325.15|327.43|325.03|0
1656409660000|2022-06-28 09:47:40|327.49|325.09|327.43|325.03|327.49|325.09|327.43|325.03|0
1656409670000|2022-06-28 09:47:50|327.31|324.91|327.19|324.79|327.31|324.91|327.19|324.79|0
1656409680000|2022-06-28 09:48:00|327.25|324.85|327.31|324.91|327.31|324.91|327.19|324.79|0
1656409690000|2022-06-28 09:48:10|327.07|324.67|327.07|324.67|327.07|324.67|326.95|324.55|0
1656409700000|2022-06-28 09:48:20|327.01|324.61|326.83|324.43|327.01|324.61|326.83|324.43|0
1656409710000|2022-06-28 09:48:30|326.71|324.31|326.71|324.31|326.71|324.31|326.65|324.25|0
1656409720000|2022-06-28 09:48:40|326.77|324.37|326.71|324.31|326.77|324.37|326.71|324.31|0
1656409730000|2022-06-28 09:48:50|326.59|324.19|326.59|324.19|326.65|324.25|326.59|324.19|0
1656409740000|2022-06-28 09:49:00|326.65|324.25|326.71|324.31|326.71|324.31|326.59|324.19|0
1656409750000|2022-06-28 09:49:10|326.59|324.19|326.89|324.49|326.89|324.49|326.59|324.19|0
1656409760000|2022-06-28 09:49:20|326.95|324.55|327.19|324.79|327.19|324.79|326.83|324.43|0
1656409770000|2022-06-28 09:49:30|327.31|324.91|327.19|324.79|327.31|324.91|327.13|324.73|0
1656409780000|2022-06-28 09:49:40|327.37|324.97|327.43|325.03|327.43|325.03|327.31|324.91|0
1656409790000|2022-06-28 09:49:50|327.31|324.91|327.43|325.03|327.43|325.03|327.31|324.91|0
1656409800000|2022-06-28 09:50:00|327.31|324.91|326.59|324.19|327.31|324.91|326.59|324.19|0
1656409810000|2022-06-28 09:50:10|326.65|324.25|327.01|324.61|327.01|324.61|326.65|324.25|0
1656409820000|2022-06-28 09:50:20|327.19|324.79|327.07|324.67|327.25|324.85|327.07|324.67|0
1656409830000|2022-06-28 09:50:30|327.13|324.73|326.59|324.19|327.13|324.73|326.59|324.19|0
1656409840000|2022-06-28 09:50:40|326.53|324.13|326.23|323.83|326.59|324.19|326.23|323.83|0
1656409850000|2022-06-28 09:50:50|326.41|324.01|326.65|324.25|326.71|324.31|326.41|324.01|0
1656409860000|2022-06-28 09:51:00|326.47|324.07|326.35|323.95|326.47|324.07|326.35|323.95|0
1656409870000|2022-06-28 09:51:10|326.41|324.01|326.17|323.77|326.47|324.07|326.17|323.77|0
1656409880000|2022-06-28 09:51:20|326.23|323.83|326.11|323.71|326.23|323.83|326.11|323.71|0
1656409890000|2022-06-28 09:51:30|326.17|323.77|325.93|323.53|326.17|323.77|325.93|323.53|0
1656409900000|2022-06-28 09:51:40|325.87|323.47|325.93|323.53|325.99|323.59|325.87|323.47|0
1656409910000|2022-06-28 09:51:50|325.99|323.59|325.99|323.59|325.99|323.59|325.93|323.53|0
1656409920000|2022-06-28 09:52:00|325.87|323.47|325.81|323.41|325.87|323.47|325.81|323.41|0
1656409930000|2022-06-28 09:52:10|325.45|323.05|325.51|323.11|325.63|323.23|325.45|323.05|0
1656409940000|2022-06-28 09:52:20|325.57|323.17|325.63|323.23|325.63|323.23|325.57|323.17|0
1656409950000|2022-06-28 09:52:30|325.57|323.17|325.75|323.35|325.75|323.35|325.57|323.17|0
1656409960000|2022-06-28 09:52:40|325.63|323.23|325.63|323.23|325.69|323.29|325.63|323.23|0
1656409970000|2022-06-28 09:52:50|325.75|323.35|325.63|323.23|325.75|323.35|325.63|323.23|0
1656409980000|2022-06-28 09:53:00|325.51|323.11|325.63|323.23|325.63|323.23|325.51|323.11|0
1656409990000|2022-06-28 09:53:10|325.57|323.17|325.51|323.11|325.63|323.23|325.51|323.11|0
1656410000000|2022-06-28 09:53:20|325.57|323.17|325.75|323.35|325.75|323.35|325.57|323.17|0
1656410010000|2022-06-28 09:53:30|325.99|323.59|325.99|323.59|325.99|323.59|325.99|323.59|0
1656410020000|2022-06-28 09:53:40|325.75|323.35|325.81|323.41|325.87|323.47|325.75|323.35|0
1656410030000|2022-06-28 09:53:50|325.87|323.47|325.93|323.53|325.93|323.53|325.87|323.47|0
1656410040000|2022-06-28 09:54:00|325.99|323.59|326.41|324.01|326.41|324.01|325.99|323.59|0
1656410050000|2022-06-28 09:54:10|326.35|323.95|326.23|323.83|326.35|323.95|326.23|323.83|0
1656410060000|2022-06-28 09:54:20|326.35|323.95|326.41|324.01|326.41|324.01|326.35|323.95|0
1656410070000|2022-06-28 09:54:30|326.47|324.07|326.47|324.07|326.59|324.19|326.41|324.01|0
1656410080000|2022-06-28 09:54:40|326.59|324.19|326.53|324.13|326.59|324.19|326.53|324.13|0
1656410090000|2022-06-28 09:54:50|326.47|324.07|326.47|324.07|326.47|324.07|326.47|324.07|0
1656410100000|2022-06-28 09:55:00|326.53|324.13|326.71|324.31|326.71|324.31|326.53|324.13|0
1656410110000|2022-06-28 09:55:10|326.83|324.43|326.95|324.55|326.95|324.55|326.83|324.43|0
1656410120000|2022-06-28 09:55:20|327.01|324.61|326.83|324.43|327.01|324.61|326.77|324.37|0
1656410130000|2022-06-28 09:55:30|326.59|324.19|326.41|324.01|326.59|324.19|326.41|324.01|0
1656410140000|2022-06-28 09:55:40|326.53|324.13|326.59|324.19|326.59|324.19|326.53|324.13|0
1656410150000|2022-06-28 09:55:50|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1656410160000|2022-06-28 09:56:00|326.59|324.19|326.35|323.95|326.59|324.19|326.35|323.95|0
1656410170000|2022-06-28 09:56:10|326.11|323.71|326.05|323.65|326.11|323.71|325.99|323.59|0
1656410180000|2022-06-28 09:56:20|326.11|323.71|326.29|323.89|326.35|323.95|326.11|323.71|0
1656410190000|2022-06-28 09:56:30|326.34|323.94|326.46|324.06|326.46|324.06|326.34|323.94|0
1656410200000|2022-06-28 09:56:40|326.59|324.19|326.71|324.31|326.71|324.31|326.59|324.19|0
1656410210000|2022-06-28 09:56:50|326.65|324.25|326.71|324.31|326.71|324.31|326.58|324.18|0
1656410220000|2022-06-28 09:57:00|326.77|324.37|327.31|324.91|327.31|324.91|326.77|324.37|0
1656410230000|2022-06-28 09:57:10|327.19|324.79|327.13|324.73|327.19|324.79|327.13|324.73|0
1656410250000|2022-06-28 09:57:30|327.07|324.67|327.19|324.79|327.19|324.79|327.07|324.67|0
1656410260000|2022-06-28 09:57:40|327.31|324.91|327.43|325.03|327.43|325.03|327.31|324.91|0
1656410270000|2022-06-28 09:57:50|327.19|324.79|327.43|325.03|327.43|325.03|327.19|324.79|0
1656410280000|2022-06-28 09:58:00|327.37|324.97|327.55|325.15|327.55|325.15|327.37|324.97|0
1656410290000|2022-06-28 09:58:10|327.79|325.39|327.73|325.33|327.79|325.39|327.67|325.27|0
1656410300000|2022-06-28 09:58:20|327.67|325.27|327.67|325.27|327.79|325.39|327.67|325.27|0
1656410310000|2022-06-28 09:58:30|327.73|325.33|327.67|325.27|327.79|325.39|327.67|325.27|0
1656410320000|2022-06-28 09:58:40|327.73|325.33|327.79|325.39|327.79|325.39|327.73|325.33|0
1656410330000|2022-06-28 09:58:50|327.73|325.33|327.55|325.15|327.73|325.33|327.55|325.15|0
1656410340000|2022-06-28 09:59:00|327.37|324.97|327.25|324.85|327.37|324.97|327.25|324.85|0
1656410350000|2022-06-28 09:59:10|327.31|324.91|327.31|324.91|327.43|325.03|327.31|324.91|0
1656410360000|2022-06-28 09:59:20|327.43|325.03|327.37|324.97|327.43|325.03|327.37|324.97|0
1656410370000|2022-06-28 09:59:30|327.43|325.03|327.49|325.09|327.49|325.09|327.43|325.03|0
1656410380000|2022-06-28 09:59:40|327.43|325.03|327.37|324.97|327.43|325.03|327.31|324.91|0
1656410390000|2022-06-28 09:59:50|327.3|324.9|327.37|324.97|327.43|325.03|327.3|324.9|0
1656410400000|2022-06-28 10:00:00|327.43|325.03|327.25|324.85|327.43|325.03|327.18|324.78|0
1656410410000|2022-06-28 10:00:10|327.18|324.78|327.18|324.78|327.18|324.78|327.13|324.73|0
1656410420000|2022-06-28 10:00:20|327.3|324.9|327.3|324.9|327.3|324.9|327.25|324.85|0
1656410430000|2022-06-28 10:00:30|327.18|324.78|327.13|324.73|327.18|324.78|327.13|324.73|0
1656410440000|2022-06-28 10:00:40|327.49|325.09|327.06|324.66|327.49|325.09|327.06|324.66|0
1656410450000|2022-06-28 10:00:50|327.13|324.73|327.06|324.66|327.13|324.73|327.06|324.66|0
1656410460000|2022-06-28 10:01:00|327.01|324.61|326.94|324.54|327.01|324.61|326.94|324.54|0
1656410470000|2022-06-28 10:01:10|327.06|324.66|326.94|324.54|327.06|324.66|326.94|324.54|0
1656410480000|2022-06-28 10:01:20|327.01|324.61|326.94|324.54|327.01|324.61|326.94|324.54|0
1656410490000|2022-06-28 10:01:30|327.06|324.66|327.06|324.66|327.06|324.66|327.01|324.61|0
1656410500000|2022-06-28 10:01:40|326.82|324.42|326.82|324.42|326.82|324.42|326.82|324.42|0
1656410510000|2022-06-28 10:01:50|326.7|324.3|326.7|324.3|326.77|324.37|326.7|324.3|0
1656410520000|2022-06-28 10:02:00|326.58|324.18|326.29|323.89|326.58|324.18|326.29|323.89|0
1656410530000|2022-06-28 10:02:10|326.34|323.94|326.41|324.01|326.46|324.06|326.34|323.94|0
1656410540000|2022-06-28 10:02:20|326.46|324.06|326.34|323.94|326.46|324.06|326.34|323.94|0
1656410550000|2022-06-28 10:02:30|326.4|324|326.7|324.3|326.7|324.3|326.4|324|0
1656410560000|2022-06-28 10:02:40|326.65|324.25|326.58|324.18|326.77|324.37|326.58|324.18|0
1656410570000|2022-06-28 10:02:50|326.46|324.06|326.58|324.18|326.58|324.18|326.46|324.06|0
1656410580000|2022-06-28 10:03:00|326.64|324.24|326.7|324.3|326.7|324.3|326.64|324.24|0
1656410590000|2022-06-28 10:03:10|326.94|324.54|326.82|324.42|326.94|324.54|326.82|324.42|0
1656410600000|2022-06-28 10:03:20|326.7|324.3|326.64|324.24|326.7|324.3|326.58|324.18|0
1656410610000|2022-06-28 10:03:30|326.58|324.18|326.46|324.06|326.58|324.18|326.46|324.06|0
1656410620000|2022-06-28 10:03:40|326.52|324.12|326.46|324.06|326.52|324.12|326.46|324.06|0
1656410630000|2022-06-28 10:03:50|326.34|323.94|326.34|323.94|326.34|323.94|326.28|323.88|0
1656410640000|2022-06-28 10:04:00|326.28|323.88|326.46|324.06|326.46|324.06|326.28|323.88|0
1656410650000|2022-06-28 10:04:10|326.52|324.12|326.58|324.18|326.58|324.18|326.52|324.12|0
1656410660000|2022-06-28 10:04:20|326.4|324|326.28|323.88|326.4|324|326.22|323.82|0
1656410670000|2022-06-28 10:04:30|326.4|324|326.34|323.94|326.4|324|326.34|323.94|0
1656410680000|2022-06-28 10:04:40|326.46|324.06|326.76|324.36|326.76|324.36|326.46|324.06|0
1656410690000|2022-06-28 10:04:50|326.88|324.48|327.12|324.72|327.12|324.72|326.88|324.48|0
1656410700000|2022-06-28 10:05:00|327.18|324.78|327|324.6|327.18|324.78|327|324.6|0
1656410710000|2022-06-28 10:05:10|327.06|324.66|327.12|324.72|327.12|324.72|327.06|324.66|0
1656410720000|2022-06-28 10:05:20|327.18|324.78|327.06|324.66|327.18|324.78|327.06|324.66|0
1656410730000|2022-06-28 10:05:30|327.12|324.72|327.3|324.9|327.3|324.9|327.12|324.72|0
1656410740000|2022-06-28 10:05:40|327.24|324.84|327.18|324.78|327.24|324.84|327.12|324.72|0
1656410750000|2022-06-28 10:05:50|327.24|324.84|327.24|324.84|327.24|324.84|327.18|324.78|0
1656410760000|2022-06-28 10:06:00|327.3|324.9|327.42|325.02|327.49|325.09|327.3|324.9|0
1656410770000|2022-06-28 10:06:10|327.49|325.09|327|324.6|327.49|325.09|327|324.6|0
1656410780000|2022-06-28 10:06:20|326.94|324.54|326.94|324.54|327|324.6|326.94|324.54|0
1656410790000|2022-06-28 10:06:30|327|324.6|326.94|324.54|327|324.6|326.94|324.54|0
1656410800000|2022-06-28 10:06:40|326.82|324.42|326.82|324.42|326.82|324.42|326.82|324.42|0
1656410810000|2022-06-28 10:06:50|326.7|324.3|326.82|324.42|326.82|324.42|326.64|324.24|0
1656410820000|2022-06-28 10:07:00|326.94|324.54|327.18|324.78|327.18|324.78|326.94|324.54|0
1656410830000|2022-06-28 10:07:10|327.12|324.72|327.18|324.78|327.18|324.78|327.12|324.72|0
1656410840000|2022-06-28 10:07:20|327.12|324.72|327.18|324.78|327.18|324.78|327.12|324.72|0
1656410850000|2022-06-28 10:07:30|327.06|324.66|327.12|324.72|327.12|324.72|327.06|324.66|0
1656410860000|2022-06-28 10:07:40|327.06|324.66|327.12|324.72|327.12|324.72|327.06|324.66|0
1656410870000|2022-06-28 10:07:50|327.06|324.66|327.18|324.78|327.18|324.78|327.06|324.66|0
1656410880000|2022-06-28 10:08:00|327.06|324.66|327.12|324.72|327.12|324.72|327.06|324.66|0
1656410890000|2022-06-28 10:08:10|327.06|324.66|327.06|324.66|327.12|324.72|327.06|324.66|0
1656410900000|2022-06-28 10:08:20|326.7|324.3|326.64|324.24|326.7|324.3|326.64|324.24|0
1656410910000|2022-06-28 10:08:30|326.7|324.3|326.7|324.3|326.7|324.3|326.7|324.3|0
1656410920000|2022-06-28 10:08:40|326.76|324.36|326.88|324.48|326.88|324.48|326.76|324.36|0
1656410930000|2022-06-28 10:08:50|327.06|324.66|327.18|324.78|327.18|324.78|327.06|324.66|0
1656410940000|2022-06-28 10:09:00|327.54|325.14|327.36|324.96|327.78|325.38|327.36|324.96|0
1656410950000|2022-06-28 10:09:10|327.18|324.78|327.48|325.08|327.48|325.08|327.18|324.78|0
1656410960000|2022-06-28 10:09:20|327.78|325.38|327.66|325.26|327.85|325.45|327.66|325.26|0
1656410970000|2022-06-28 10:09:30|327.78|325.38|327.72|325.32|327.78|325.38|327.66|325.26|0
1656410980000|2022-06-28 10:09:40|327.78|325.38|327.66|325.26|327.78|325.38|327.66|325.26|0
1656410990000|2022-06-28 10:09:50|327.78|325.38|327.66|325.26|327.78|325.38|327.66|325.26|0
1656411000000|2022-06-28 10:10:00|328.14|325.74|327.84|325.44|328.14|325.74|327.84|325.44|0
1656411010000|2022-06-28 10:10:10|328.09|325.69|328.26|325.86|328.26|325.86|328.02|325.62|0
1656411020000|2022-06-28 10:10:20|328.02|325.62|327.9|325.5|328.14|325.74|327.9|325.5|0
1656411030000|2022-06-28 10:10:30|328.14|325.74|327.97|325.57|328.14|325.74|327.97|325.57|0
1656411040000|2022-06-28 10:10:40|327.9|325.5|327.66|325.26|327.9|325.5|327.66|325.26|0
1656411050000|2022-06-28 10:10:50|327.84|325.44|327.78|325.38|327.84|325.44|327.78|325.38|0
1656411060000|2022-06-28 10:11:00|327.72|325.32|327.78|325.38|327.78|325.38|327.72|325.32|0
1656411070000|2022-06-28 10:11:10|327.66|325.26|327.96|325.56|327.96|325.56|327.66|325.26|0
1656411080000|2022-06-28 10:11:20|327.72|325.32|327.48|325.08|327.72|325.32|327.42|325.02|0
1656411090000|2022-06-28 10:11:30|327.36|324.96|327.66|325.26|327.66|325.26|327.3|324.9|0
1656411100000|2022-06-28 10:11:40|327.72|325.32|328.02|325.62|328.02|325.62|327.54|325.14|0
1656411120000|2022-06-28 10:12:00|327.9|325.5|328.02|325.62|328.02|325.62|327.9|325.5|0
1656411130000|2022-06-28 10:12:10|327.96|325.56|327.84|325.44|327.96|325.56|327.84|325.44|0
1656411140000|2022-06-28 10:12:20|327.9|325.5|327.9|325.5|328.02|325.62|327.9|325.5|0
1656411150000|2022-06-28 10:12:30|327.96|325.56|327.96|325.56|327.96|325.56|327.9|325.5|0
1656411160000|2022-06-28 10:12:40|328.02|325.62|327.9|325.5|328.02|325.62|327.9|325.5|0
1656411170000|2022-06-28 10:12:50|327.96|325.56|327.9|325.5|327.96|325.56|327.78|325.38|0
1656411180000|2022-06-28 10:13:00|328.02|325.62|328.02|325.62|328.02|325.62|327.96|325.56|0
1656411190000|2022-06-28 10:13:10|327.9|325.5|327.66|325.26|327.9|325.5|327.66|325.26|0
1656411200000|2022-06-28 10:13:20|327.6|325.2|327.54|325.14|327.6|325.2|327.54|325.14|0
1656411210000|2022-06-28 10:13:30|327.48|325.08|327.6|325.2|327.6|325.2|327.48|325.08|0
1656411220000|2022-06-28 10:13:40|327.66|325.26|327.54|325.14|327.66|325.26|327.54|325.14|0
1656411230000|2022-06-28 10:13:50|327.66|325.26|327.66|325.26|327.66|325.26|327.66|325.26|0
1656411240000|2022-06-28 10:14:00|327.54|325.14|327.6|325.2|327.6|325.2|327.48|325.08|0
1656411250000|2022-06-28 10:14:10|327.66|325.26|327.66|325.26|327.66|325.26|327.66|325.26|0
1656411260000|2022-06-28 10:14:20|327.72|325.32|327.66|325.26|327.78|325.38|327.66|325.26|0
1656411270000|2022-06-28 10:14:30|327.72|325.32|327.84|325.44|327.84|325.44|327.72|325.32|0
1656411280000|2022-06-28 10:14:40|327.78|325.38|327.9|325.5|327.9|325.5|327.78|325.38|0
1656411290000|2022-06-28 10:14:50|327.78|325.38|327.96|325.56|327.96|325.56|327.78|325.38|0
1656411300000|2022-06-28 10:15:00|327.9|325.5|327.9|325.5|327.9|325.5|327.9|325.5|0
1656411310000|2022-06-28 10:15:10|327.96|325.56|327.66|325.26|328.02|325.62|327.66|325.26|0
1656411320000|2022-06-28 10:15:20|327.72|325.32|327.72|325.32|327.72|325.32|327.72|325.32|0
1656411330000|2022-06-28 10:15:30|327.78|325.38|327.78|325.38|327.84|325.44|327.78|325.38|0
1656411340000|2022-06-28 10:15:40|327.66|325.26|327.66|325.26|327.78|325.38|327.66|325.26|0
1656411350000|2022-06-28 10:15:50|327.54|325.14|327.54|325.14|327.54|325.14|327.54|325.14|0
1656411360000|2022-06-28 10:16:00|327.66|325.26|327.66|325.26|327.72|325.32|327.66|325.26|0
1656411370000|2022-06-28 10:16:10|327.78|325.38|327.42|325.02|327.78|325.38|327.42|325.02|0
1656411380000|2022-06-28 10:16:20|327.48|325.08|327.48|325.08|327.48|325.08|327.48|325.08|0
1656411390000|2022-06-28 10:16:30|327.3|324.9|327.36|324.96|327.36|324.96|327.3|324.9|0
1656411400000|2022-06-28 10:16:40|327.42|325.02|327.36|324.96|327.42|325.02|327.36|324.96|0
1656411410000|2022-06-28 10:16:50|327.42|325.02|327.6|325.2|327.6|325.2|327.42|325.02|0
1656411420000|2022-06-28 10:17:00|327.54|325.14|327.3|324.9|327.6|325.2|327.3|324.9|0
1656411430000|2022-06-28 10:17:10|327.36|324.96|327.42|325.02|327.48|325.08|327.36|324.96|0
1656411440000|2022-06-28 10:17:20|327.36|324.96|327.42|325.02|327.42|325.02|327.36|324.96|0
1656411450000|2022-06-28 10:17:30|327.54|325.14|327.54|325.14|327.66|325.26|327.54|325.14|0
1656411460000|2022-06-28 10:17:40|327.42|325.02|327.42|325.02|327.42|325.02|327.42|325.02|0
1656411470000|2022-06-28 10:17:50|327.54|325.14|327.54|325.14|327.6|325.2|327.42|325.02|0
1656411480000|2022-06-28 10:18:00|327.6|325.2|327.66|325.26|327.66|325.26|327.6|325.2|0
1656411490000|2022-06-28 10:18:10|327.54|325.14|327.66|325.26|327.66|325.26|327.54|325.14|0
1656411500000|2022-06-28 10:18:20|327.6|325.2|327.66|325.26|327.66|325.26|327.54|325.14|0
1656411510000|2022-06-28 10:18:30|327.72|325.32|327.72|325.32|327.72|325.32|327.72|325.32|0
1656411520000|2022-06-28 10:18:40|327.78|325.38|327.54|325.14|327.78|325.38|327.54|325.14|0
1656411530000|2022-06-28 10:18:50|327.42|325.02|327.54|325.14|327.54|325.14|327.42|325.02|0
1656411540000|2022-06-28 10:19:00|327.48|325.08|327.54|325.14|327.54|325.14|327.48|325.08|0
1656411550000|2022-06-28 10:19:10|327.6|325.2|327.66|325.26|327.66|325.26|327.48|325.08|0
1656411560000|2022-06-28 10:19:20|327.54|325.14|327.54|325.14|327.54|325.14|327.54|325.14|0
1656411570000|2022-06-28 10:19:30|327.42|325.02|327.6|325.2|327.6|325.2|327.42|325.02|0
1656411580000|2022-06-28 10:19:40|327.66|325.26|327.54|325.14|327.66|325.26|327.54|325.14|0
1656411600000|2022-06-28 10:20:00|327.6|325.2|327.66|325.26|327.66|325.26|327.6|325.2|0
1656411610000|2022-06-28 10:20:10|327.54|325.14|327.54|325.14|327.54|325.14|327.54|325.14|0
1656411620000|2022-06-28 10:20:20|327.66|325.26|327.66|325.26|327.66|325.26|327.6|325.2|0
1656411640000|2022-06-28 10:20:40|327.54|325.14|327.54|325.14|327.6|325.2|327.54|325.14|0
1656411650000|2022-06-28 10:20:50|327.48|325.08|327.36|324.96|327.48|325.08|327.36|324.96|0
1656411660000|2022-06-28 10:21:00|327.48|325.08|327.6|325.2|327.6|325.2|327.42|325.02|0
1656411670000|2022-06-28 10:21:10|327.54|325.14|327.54|325.14|327.54|325.14|327.42|325.02|0
1656411680000|2022-06-28 10:21:20|327.48|325.08|327.48|325.08|327.54|325.14|327.48|325.08|0
1656411690000|2022-06-28 10:21:30|327.54|325.14|327.54|325.14|327.54|325.14|327.42|325.02|0
1656411700000|2022-06-28 10:21:40|327.48|325.08|327.48|325.08|327.54|325.14|327.48|325.08|0
1656411710000|2022-06-28 10:21:50|327.54|325.14|327.48|325.08|327.54|325.14|327.42|325.02|0
1656411720000|2022-06-28 10:22:00|327.54|325.14|327.48|325.08|327.54|325.14|327.48|325.08|0
1656411730000|2022-06-28 10:22:10|327.42|325.02|327.42|325.02|327.48|325.08|327.42|325.02|0
1656411740000|2022-06-28 10:22:20|327.18|324.78|327.06|324.66|327.24|324.84|327.06|324.66|0
1656411750000|2022-06-28 10:22:30|326.94|324.54|326.69|324.29|326.94|324.54|326.69|324.29|0
1656411760000|2022-06-28 10:22:40|326.57|324.17|326.57|324.17|326.57|324.17|326.57|324.17|0
1656411770000|2022-06-28 10:22:50|326.69|324.29|326.57|324.17|326.69|324.29|326.57|324.17|0
1656411780000|2022-06-28 10:23:00|326.45|324.05|326.4|324|326.45|324.05|326.33|323.93|0
1656411790000|2022-06-28 10:23:10|326.45|324.05|326.4|324|326.45|324.05|326.4|324|0
1656411800000|2022-06-28 10:23:20|326.45|324.05|326.21|323.81|326.45|324.05|326.09|323.69|0
1656411810000|2022-06-28 10:23:30|326.16|323.76|326.09|323.69|326.16|323.76|326.09|323.69|0
1656411820000|2022-06-28 10:23:40|326.21|323.81|326.21|323.81|326.21|323.81|326.21|323.81|0
1656411830000|2022-06-28 10:23:50|326.33|323.93|326.33|323.93|326.45|324.05|326.33|323.93|0
1656411840000|2022-06-28 10:24:00|326.21|323.81|326.33|323.93|326.4|324|326.21|323.81|0
1656411850000|2022-06-28 10:24:10|326.4|324|326.21|323.81|326.4|324|326.21|323.81|0
1656411860000|2022-06-28 10:24:20|326.45|324.05|326.45|324.05|326.45|324.05|326.4|324|0
1656411870000|2022-06-28 10:24:30|326.4|324|326.33|323.93|326.4|324|326.33|323.93|0
1656411880000|2022-06-28 10:24:40|326.4|324|326.4|324|326.4|324|326.28|323.88|0
1656411890000|2022-06-28 10:24:50|326.45|324.05|326.45|324.05|326.45|324.05|326.45|324.05|0
1656411900000|2022-06-28 10:25:00|326.69|324.29|326.69|324.29|326.69|324.29|326.64|324.24|0
1656411910000|2022-06-28 10:25:10|326.57|324.17|326.64|324.24|326.64|324.24|326.57|324.17|0
1656411920000|2022-06-28 10:25:20|326.81|324.41|326.81|324.41|326.93|324.53|326.81|324.41|0
1656411930000|2022-06-28 10:25:30|326.76|324.36|326.69|324.29|326.76|324.36|326.69|324.29|0
1656411940000|2022-06-28 10:25:40|326.64|324.24|326.69|324.29|326.69|324.29|326.64|324.24|0
1656411950000|2022-06-28 10:25:50|326.81|324.41|326.81|324.41|326.81|324.41|326.81|324.41|0
1656411960000|2022-06-28 10:26:00|326.76|324.36|326.76|324.36|326.76|324.36|326.64|324.24|0
1656411970000|2022-06-28 10:26:10|326.81|324.41|326.88|324.48|326.88|324.48|326.81|324.41|0
1656411980000|2022-06-28 10:26:20|326.81|324.41|326.88|324.48|326.88|324.48|326.81|324.41|0
1656411990000|2022-06-28 10:26:30|326.93|324.53|327|324.6|327|324.6|326.93|324.53|0
1656412000000|2022-06-28 10:26:40|326.93|324.53|326.81|324.41|326.93|324.53|326.81|324.41|0
1656412010000|2022-06-28 10:26:50|326.88|324.48|326.81|324.41|326.88|324.48|326.81|324.41|0
1656412020000|2022-06-28 10:27:00|326.76|324.36|326.69|324.29|326.81|324.41|326.69|324.29|0
1656412030000|2022-06-28 10:27:10|326.76|324.36|326.69|324.29|326.76|324.36|326.69|324.29|0
1656412040000|2022-06-28 10:27:20|326.57|324.17|326.57|324.17|326.57|324.17|326.57|324.17|0
1656412050000|2022-06-28 10:27:30|326.64|324.24|326.64|324.24|326.64|324.24|326.57|324.17|0
1656412060000|2022-06-28 10:27:40|326.57|324.17|326.45|324.05|326.57|324.17|326.45|324.05|0
1656412070000|2022-06-28 10:27:50|326.21|323.81|326.21|323.81|326.21|323.81|326.21|323.81|0
1656412080000|2022-06-28 10:28:00|326.33|323.93|326.33|323.93|326.33|323.93|326.33|323.93|0
1656412090000|2022-06-28 10:28:10|326.45|324.05|326.45|324.05|326.45|324.05|326.45|324.05|0
1656412100000|2022-06-28 10:28:20|326.39|323.99|326.51|324.11|326.51|324.11|326.33|323.93|0
1656412110000|2022-06-28 10:28:30|326.57|324.17|326.75|324.35|326.75|324.35|326.57|324.17|0
1656412120000|2022-06-28 10:28:40|326.69|324.29|326.75|324.35|326.75|324.35|326.69|324.29|0
1656412130000|2022-06-28 10:28:50|326.69|324.29|326.99|324.59|326.99|324.59|326.69|324.29|0
1656412140000|2022-06-28 10:29:00|326.87|324.47|326.87|324.47|326.87|324.47|326.81|324.41|0
1656412150000|2022-06-28 10:29:10|326.93|324.53|326.93|324.53|326.93|324.53|326.93|324.53|0
1656412160000|2022-06-28 10:29:20|326.81|324.41|326.69|324.29|326.81|324.41|326.69|324.29|0
1656412170000|2022-06-28 10:29:30|326.75|324.35|326.69|324.29|326.75|324.35|326.69|324.29|0
1656412180000|2022-06-28 10:29:40|326.75|324.35|326.69|324.29|326.75|324.35|326.69|324.29|0
1656412190000|2022-06-28 10:29:50|326.63|324.23|326.39|323.99|326.63|324.23|326.33|323.93|0
1656412200000|2022-06-28 10:30:00|326.51|324.11|326.57|324.17|326.57|324.17|326.51|324.11|0
1656412210000|2022-06-28 10:30:10|326.51|324.11|326.33|323.93|326.51|324.11|326.33|323.93|0
1656412220000|2022-06-28 10:30:20|326.45|324.05|326.45|324.05|326.45|324.05|326.45|324.05|0
1656412230000|2022-06-28 10:30:30|326.57|324.17|326.57|324.17|326.57|324.17|326.57|324.17|0
1656412240000|2022-06-28 10:30:40|326.45|324.05|326.45|324.05|326.57|324.17|326.45|324.05|0
1656412250000|2022-06-28 10:30:50|326.39|323.99|326.45|324.05|326.45|324.05|326.39|323.99|0
1656412260000|2022-06-28 10:31:00|326.33|323.93|326.33|323.93|326.33|323.93|326.33|323.93|0
1656412270000|2022-06-28 10:31:10|326.09|323.69|326.21|323.81|326.21|323.81|326.09|323.69|0
1656412280000|2022-06-28 10:31:20|326.09|323.69|326.09|323.69|326.09|323.69|326.09|323.69|0
1656412290000|2022-06-28 10:31:30|325.97|323.57|325.97|323.57|325.97|323.57|325.97|323.57|0
1656412300000|2022-06-28 10:31:40|325.73|323.33|325.73|323.33|325.85|323.45|325.73|323.33|0
1656412310000|2022-06-28 10:31:50|325.85|323.45|325.73|323.33|325.85|323.45|325.73|323.33|0
1656412320000|2022-06-28 10:32:00|325.85|323.45|325.79|323.39|325.85|323.45|325.79|323.39|0
1656412330000|2022-06-28 10:32:10|325.73|323.33|325.97|323.57|325.97|323.57|325.73|323.33|0
1656412340000|2022-06-28 10:32:20|325.85|323.45|325.85|323.45|325.91|323.51|325.85|323.45|0
1656412350000|2022-06-28 10:32:30|325.73|323.33|325.85|323.45|325.85|323.45|325.73|323.33|0
1656412360000|2022-06-28 10:32:40|325.79|323.39|325.73|323.33|325.79|323.39|325.73|323.33|0
1656412370000|2022-06-28 10:32:50|325.67|323.27|325.73|323.33|325.73|323.33|325.67|323.27|0
1656412380000|2022-06-28 10:33:00|325.79|323.39|325.61|323.21|325.79|323.39|325.61|323.21|0
1656412390000|2022-06-28 10:33:10|325.73|323.33|325.61|323.21|325.73|323.33|325.61|323.21|0
1656412400000|2022-06-28 10:33:20|325.67|323.27|325.61|323.21|325.67|323.27|325.61|323.21|0
1656412410000|2022-06-28 10:33:30|325.55|323.15|325.49|323.09|325.55|323.15|325.49|323.09|0
1656412420000|2022-06-28 10:33:40|325.37|322.97|325.25|322.85|325.43|323.03|325.25|322.85|0
1656412430000|2022-06-28 10:33:50|325.13|322.73|325.25|322.85|325.25|322.85|325.13|322.73|0
1656412440000|2022-06-28 10:34:00|325.13|322.73|325.25|322.85|325.25|322.85|325.13|322.73|0
1656412450000|2022-06-28 10:34:10|325.37|322.97|325.43|323.03|325.43|323.03|325.37|322.97|0
1656412460000|2022-06-28 10:34:20|325.49|323.09|325.49|323.09|325.49|323.09|325.49|323.09|0
1656412470000|2022-06-28 10:34:30|325.43|323.03|325.37|322.97|325.43|323.03|325.37|322.97|0
1656412480000|2022-06-28 10:34:40|325.43|323.03|325.31|322.91|325.43|323.03|325.31|322.91|0
1656412490000|2022-06-28 10:34:50|325.25|322.85|325.19|322.79|325.31|322.91|325.19|322.79|0
1656412500000|2022-06-28 10:35:00|325.25|322.85|325.25|322.85|325.25|322.85|325.25|322.85|0
1656412510000|2022-06-28 10:35:10|325.31|322.91|325.31|322.91|325.31|322.91|325.31|322.91|0
1656412520000|2022-06-28 10:35:20|325.37|322.97|325.49|323.09|325.49|323.09|325.37|322.97|0
1656412530000|2022-06-28 10:35:30|325.55|323.15|325.61|323.21|325.61|323.21|325.49|323.09|0
1656412540000|2022-06-28 10:35:40|325.73|323.33|325.73|323.33|325.73|323.33|325.73|323.33|0
1656412550000|2022-06-28 10:35:50|325.61|323.21|325.61|323.21|325.67|323.27|325.61|323.21|0
1656412560000|2022-06-28 10:36:00|325.73|323.33|325.85|323.45|325.85|323.45|325.73|323.33|0
1656412570000|2022-06-28 10:36:10|325.79|323.39|325.85|323.45|325.85|323.45|325.79|323.39|0
1656412580000|2022-06-28 10:36:20|325.97|323.57|325.85|323.45|325.97|323.57|325.85|323.45|0
1656412600000|2022-06-28 10:36:40|325.73|323.33|325.73|323.33|325.73|323.33|325.61|323.21|0
1656412610000|2022-06-28 10:36:50|325.85|323.45|325.73|323.33|325.85|323.45|325.73|323.33|0
1656412620000|2022-06-28 10:37:00|325.79|323.39|325.73|323.33|325.85|323.45|325.73|323.33|0
1656412630000|2022-06-28 10:37:10|325.79|323.39|325.79|323.39|325.79|323.39|325.79|323.39|0
1656412640000|2022-06-28 10:37:20|325.73|323.33|325.67|323.27|325.73|323.33|325.67|323.27|0
1656412650000|2022-06-28 10:37:30|325.61|323.21|325.49|323.09|325.61|323.21|325.49|323.09|0
1656412660000|2022-06-28 10:37:40|325.55|323.15|325.55|323.15|325.61|323.21|325.55|323.15|0
1656412670000|2022-06-28 10:37:50|325.61|323.21|325.61|323.21|325.61|323.21|325.55|323.15|0
1656412680000|2022-06-28 10:38:00|325.49|323.09|325.61|323.21|325.61|323.21|325.49|323.09|0
1656412690000|2022-06-28 10:38:10|325.55|323.15|325.55|323.15|325.55|323.15|325.55|323.15|0
1656412700000|2022-06-28 10:38:20|325.43|323.03|325.61|323.21|325.61|323.21|325.43|323.03|0
1656412710000|2022-06-28 10:38:30|325.73|323.33|325.73|323.33|325.73|323.33|325.67|323.27|0
1656412720000|2022-06-28 10:38:40|325.61|323.21|325.67|323.27|325.67|323.27|325.61|323.21|0
1656412730000|2022-06-28 10:38:50|325.73|323.33|325.67|323.27|325.73|323.33|325.67|323.27|0
1656412740000|2022-06-28 10:39:00|325.73|323.33|325.73|323.33|325.73|323.33|325.67|323.27|0
1656412750000|2022-06-28 10:39:10|325.67|323.27|325.85|323.45|325.85|323.45|325.67|323.27|0
1656412760000|2022-06-28 10:39:20|325.79|323.39|325.85|323.45|325.85|323.45|325.79|323.39|0
1656412780000|2022-06-28 10:39:40|325.79|323.39|325.79|323.39|325.85|323.45|325.73|323.33|0
1656412790000|2022-06-28 10:39:50|325.73|323.33|325.61|323.21|325.79|323.39|325.61|323.21|0
1656412800000|2022-06-28 10:40:00|325.49|323.09|325.61|323.21|325.61|323.21|325.49|323.09|0
1656412810000|2022-06-28 10:40:10|325.55|323.15|325.49|323.09|325.55|323.15|325.49|323.09|0
1656412820000|2022-06-28 10:40:20|325.25|322.85|325.37|322.97|325.37|322.97|325.25|322.85|0
1656412830000|2022-06-28 10:40:30|325.31|322.91|325.43|323.03|325.43|323.03|325.31|322.91|0
1656412840000|2022-06-28 10:40:40|325.37|322.97|325.43|323.03|325.43|323.03|325.37|322.97|0
1656412850000|2022-06-28 10:40:50|325.37|322.97|325.37|322.97|325.37|322.97|325.37|322.97|0
1656412860000|2022-06-28 10:41:00|325.43|323.03|325.49|323.09|325.49|323.09|325.37|322.97|0
1656412870000|2022-06-28 10:41:10|325.43|323.03|325.49|323.09|325.49|323.09|325.43|323.03|0
1656412880000|2022-06-28 10:41:20|325.73|323.33|325.79|323.39|325.85|323.45|325.73|323.33|0
1656412890000|2022-06-28 10:41:30|325.67|323.27|326.09|323.69|326.09|323.69|325.67|323.27|0
1656412900000|2022-06-28 10:41:40|326.33|323.93|326.33|323.93|326.33|323.93|326.21|323.81|0
1656412910000|2022-06-28 10:41:50|326.45|324.05|326.51|324.11|326.51|324.11|326.45|324.05|0
1656412920000|2022-06-28 10:42:00|326.39|323.99|326.33|323.93|326.51|324.11|326.33|323.93|0
1656412930000|2022-06-28 10:42:10|326.45|324.05|326.45|324.05|326.45|324.05|326.45|324.05|0
1656412940000|2022-06-28 10:42:20|326.39|323.99|326.45|324.05|326.45|324.05|326.39|323.99|0
1656412950000|2022-06-28 10:42:30|326.51|324.11|326.57|324.17|326.57|324.17|326.51|324.11|0
1656412960000|2022-06-28 10:42:40|326.69|324.29|326.81|324.41|326.81|324.41|326.69|324.29|0
1656412970000|2022-06-28 10:42:50|326.69|324.29|326.69|324.29|326.69|324.29|326.69|324.29|0
1656412980000|2022-06-28 10:43:00|326.81|324.41|326.69|324.29|326.81|324.41|326.69|324.29|0
1656412990000|2022-06-28 10:43:10|326.45|324.05|326.57|324.17|326.57|324.17|326.45|324.05|0
1656413000000|2022-06-28 10:43:20|326.51|324.11|326.45|324.05|326.51|324.11|326.39|323.99|0
1656413010000|2022-06-28 10:43:30|326.39|323.99|326.39|323.99|326.39|323.99|326.39|323.99|0
1656413020000|2022-06-28 10:43:40|326.45|324.05|326.45|324.05|326.45|324.05|326.39|323.99|0
1656413030000|2022-06-28 10:43:50|326.39|323.99|326.39|323.99|326.39|323.99|326.39|323.99|0
1656413040000|2022-06-28 10:44:00|326.45|324.05|326.45|324.05|326.45|324.05|326.45|324.05|0
1656413050000|2022-06-28 10:44:10|326.39|323.99|326.33|323.93|326.45|324.05|326.33|323.93|0
1656413060000|2022-06-28 10:44:20|326.45|324.05|326.33|323.93|326.45|324.05|326.33|323.93|0
1656413070000|2022-06-28 10:44:30|326.39|323.99|326.39|323.99|326.39|323.99|326.39|323.99|0
1656413080000|2022-06-28 10:44:40|326.33|323.93|326.15|323.75|326.33|323.93|326.15|323.75|0
1656413090000|2022-06-28 10:44:50|326.21|323.81|326.15|323.75|326.21|323.81|326.15|323.75|0
1656413100000|2022-06-28 10:45:00|326.21|323.81|326.57|324.17|326.57|324.17|326.21|323.81|0
1656413110000|2022-06-28 10:45:10|326.63|324.23|326.57|324.17|326.69|324.29|326.57|324.17|0
1656413120000|2022-06-28 10:45:20|326.45|324.05|326.57|324.17|326.57|324.17|326.45|324.05|0
1656413130000|2022-06-28 10:45:30|326.51|324.11|326.45|324.05|326.57|324.17|326.45|324.05|0
1656413140000|2022-06-28 10:45:40|326.57|324.17|326.33|323.93|326.57|324.17|326.33|323.93|0
1656413150000|2022-06-28 10:45:50|326.39|323.99|326.2|323.8|326.39|323.99|326.2|323.8|0
1656413160000|2022-06-28 10:46:00|326.27|323.87|326.44|324.04|326.44|324.04|326.27|323.87|0
1656413170000|2022-06-28 10:46:10|326.57|324.17|326.32|323.92|326.57|324.17|326.32|323.92|0
1656413190000|2022-06-28 10:46:30|326.2|323.8|325.96|323.56|326.2|323.8|325.91|323.51|0
1656413200000|2022-06-28 10:46:40|325.91|323.51|325.84|323.44|325.91|323.51|325.84|323.44|0
1656413220000|2022-06-28 10:47:00|325.72|323.32|325.72|323.32|325.72|323.32|325.67|323.27|0
1656413230000|2022-06-28 10:47:10|325.67|323.27|325.67|323.27|325.67|323.27|325.6|323.2|0
1656413240000|2022-06-28 10:47:20|325.84|323.44|325.91|323.51|325.91|323.51|325.84|323.44|0
1656413250000|2022-06-28 10:47:30|325.96|323.56|326.32|323.92|326.32|323.92|325.84|323.44|0
1656413260000|2022-06-28 10:47:40|326.44|324.04|326.32|323.92|326.44|324.04|326.32|323.92|0
1656413270000|2022-06-28 10:47:50|326.39|323.99|326.39|323.99|326.39|323.99|326.32|323.92|0
1656413280000|2022-06-28 10:48:00|326.2|323.8|326.39|323.99|326.39|323.99|326.15|323.75|0
1656413290000|2022-06-28 10:48:10|326.32|323.92|326.32|323.92|326.32|323.92|326.32|323.92|0
1656413310000|2022-06-28 10:48:30|326.39|323.99|326.39|323.99|326.39|323.99|326.39|323.99|0
1656413320000|2022-06-28 10:48:40|326.32|323.92|326.44|324.04|326.44|324.04|326.32|323.92|0
1656413330000|2022-06-28 10:48:50|326.56|324.16|326.32|323.92|326.56|324.16|326.32|323.92|0
1656413340000|2022-06-28 10:49:00|326.44|324.04|326.51|324.11|326.51|324.11|326.44|324.04|0
1656413350000|2022-06-28 10:49:10|326.44|324.04|326.39|323.99|326.44|324.04|326.32|323.92|0
1656413360000|2022-06-28 10:49:20|326.32|323.92|326.27|323.87|326.32|323.92|326.2|323.8|0
1656413370000|2022-06-28 10:49:30|326.2|323.8|326.32|323.92|326.32|323.92|326.2|323.8|0
1656413380000|2022-06-28 10:49:40|326.2|323.8|326.2|323.8|326.2|323.8|326.2|323.8|0
1656413390000|2022-06-28 10:49:50|326.08|323.68|326.2|323.8|326.2|323.8|326.08|323.68|0
1656413400000|2022-06-28 10:50:00|326.27|323.87|326.32|323.92|326.32|323.92|326.27|323.87|0
1656413410000|2022-06-28 10:50:10|326.2|323.8|326.15|323.75|326.2|323.8|326.15|323.75|0
1656413420000|2022-06-28 10:50:20|326.08|323.68|325.96|323.56|326.08|323.68|325.96|323.56|0
1656413440000|2022-06-28 10:50:40|326.32|323.92|326.32|323.92|326.44|324.04|326.32|323.92|0
1656413450000|2022-06-28 10:50:50|326.44|324.04|326.2|323.8|326.44|324.04|326.2|323.8|0
1656413460000|2022-06-28 10:51:00|326.08|323.68|326.2|323.8|326.2|323.8|326.08|323.68|0
1656413470000|2022-06-28 10:51:10|326.15|323.75|326.2|323.8|326.2|323.8|326.15|323.75|0
1656413510000|2022-06-28 10:51:50|326.32|323.92|326.32|323.92|326.32|323.92|326.32|323.92|0
1656413520000|2022-06-28 10:52:00|326.2|323.8|326.08|323.68|326.2|323.8|326.08|323.68|0
1656413530000|2022-06-28 10:52:10|326.14|323.74|326.2|323.8|326.2|323.8|326.08|323.68|0
1656413540000|2022-06-28 10:52:20|326.14|323.74|326.2|323.8|326.2|323.8|326.08|323.68|0
1656413550000|2022-06-28 10:52:30|326.08|323.68|326.2|323.8|326.2|323.8|326.08|323.68|0
1656413560000|2022-06-28 10:52:40|326.14|323.74|325.96|323.56|326.14|323.74|325.96|323.56|0
1656413570000|2022-06-28 10:52:50|326.02|323.62|326.02|323.62|326.02|323.62|326.02|323.62|0
1656413580000|2022-06-28 10:53:00|326.08|323.68|326.08|323.68|326.08|323.68|326.08|323.68|0
1656413590000|2022-06-28 10:53:10|326.2|323.8|326.14|323.74|326.2|323.8|326.08|323.68|0
1656413600000|2022-06-28 10:53:20|326.2|323.8|326.14|323.74|326.2|323.8|326.14|323.74|0
1656413610000|2022-06-28 10:53:30|326.2|323.8|326.2|323.8|326.2|323.8|326.2|323.8|0
1656413620000|2022-06-28 10:53:40|326.26|323.86|326.32|323.92|326.32|323.92|326.26|323.86|0
1656413630000|2022-06-28 10:53:50|326.44|324.04|326.32|323.92|326.56|324.16|326.32|323.92|0
1656413640000|2022-06-28 10:54:00|326.26|323.86|326.2|323.8|326.26|323.86|326.2|323.8|0
1656413650000|2022-06-28 10:54:10|326.32|323.92|326.44|324.04|326.5|324.1|326.32|323.92|0
1656413660000|2022-06-28 10:54:20|326.56|324.16|326.56|324.16|326.56|324.16|326.44|324.04|0
1656413670000|2022-06-28 10:54:30|326.44|324.04|325.96|323.56|326.44|324.04|325.96|323.56|0
1656413680000|2022-06-28 10:54:40|325.72|323.32|325.3|322.9|325.72|323.32|325.3|322.9|0
1656413690000|2022-06-28 10:54:50|325.36|322.96|325.24|322.84|325.36|322.96|325.24|322.84|0
1656413700000|2022-06-28 10:55:00|325.18|322.78|325.42|323.02|325.42|323.02|325.18|322.78|0
1656413710000|2022-06-28 10:55:10|325.36|322.96|325.36|322.96|325.36|322.96|325.36|322.96|0
1656413720000|2022-06-28 10:55:20|325.48|323.08|325.6|323.2|325.6|323.2|325.48|323.08|0
1656413730000|2022-06-28 10:55:30|325.66|323.26|325.72|323.32|325.72|323.32|325.66|323.26|0
1656413740000|2022-06-28 10:55:40|325.6|323.2|325.54|323.14|325.6|323.2|325.54|323.14|0
1656413750000|2022-06-28 10:55:50|325.48|323.08|325.6|323.2|325.6|323.2|325.48|323.08|0
1656413770000|2022-06-28 10:56:10|325.72|323.32|325.66|323.26|325.72|323.32|325.6|323.2|0
1656413780000|2022-06-28 10:56:20|325.72|323.32|325.36|322.96|325.72|323.32|325.36|322.96|0
1656413790000|2022-06-28 10:56:30|325.24|322.84|324.76|322.36|325.24|322.84|324.76|322.36|0
1656413800000|2022-06-28 10:56:40|324.4|322|324.28|321.88|324.4|322|324.28|321.88|0
1656413810000|2022-06-28 10:56:50|324.23|321.83|324.76|322.36|324.76|322.36|324.23|321.83|0
1656413820000|2022-06-28 10:57:00|324.83|322.43|324.71|322.31|324.83|322.43|324.71|322.31|0
1656413830000|2022-06-28 10:57:10|324.64|322.24|324.4|322|324.64|322.24|324.4|322|0
1656413840000|2022-06-28 10:57:20|324.35|321.95|324.59|322.19|324.59|322.19|324.35|321.95|0
1656413850000|2022-06-28 10:57:30|324.64|322.24|324.64|322.24|324.76|322.36|324.64|322.24|0
1656413860000|2022-06-28 10:57:40|324.76|322.36|324.76|322.36|324.88|322.48|324.76|322.36|0
1656413870000|2022-06-28 10:57:50|325|322.6|325|322.6|325|322.6|325|322.6|0
1656413880000|2022-06-28 10:58:00|325.06|322.66|325|322.6|325.06|322.66|325|322.6|0
1656413890000|2022-06-28 10:58:10|324.94|322.54|325|322.6|325.12|322.72|324.94|322.54|0
1656413900000|2022-06-28 10:58:20|324.94|322.54|324.76|322.36|324.94|322.54|324.64|322.24|0
1656413910000|2022-06-28 10:58:30|324.7|322.3|324.64|322.24|324.7|322.3|324.52|322.12|0
1656413920000|2022-06-28 10:58:40|324.88|322.48|324.94|322.54|324.94|322.54|324.88|322.48|0
1656413930000|2022-06-28 10:58:50|324.88|322.48|324.82|322.42|324.88|322.48|324.76|322.36|0
1656413940000|2022-06-28 10:59:00|324.76|322.36|324.7|322.3|324.76|322.36|324.7|322.3|0
1656413950000|2022-06-28 10:59:10|324.64|322.24|324.58|322.18|324.64|322.24|324.58|322.18|0
1656413960000|2022-06-28 10:59:20|324.64|322.24|325.36|322.96|325.36|322.96|324.64|322.24|0
1656413970000|2022-06-28 10:59:30|325.48|323.08|325.3|322.9|325.48|323.08|325.3|322.9|0
1656413980000|2022-06-28 10:59:40|325.36|322.96|324.82|322.42|325.36|322.96|324.82|322.42|0
1656413990000|2022-06-28 10:59:50|324.88|322.48|324.7|322.3|324.88|322.48|324.7|322.3|0
1656414000000|2022-06-28 11:00:00|324.82|322.42|324.88|322.48|324.88|322.48|324.82|322.42|0
1656414010000|2022-06-28 11:00:10|325|322.6|324.64|322.24|325|322.6|324.64|322.24|0
1656414020000|2022-06-28 11:00:20|324.82|322.42|324.82|322.42|324.88|322.48|324.82|322.42|0
1656414030000|2022-06-28 11:00:30|324.88|322.48|324.88|322.48|324.88|322.48|324.76|322.36|0
1656414040000|2022-06-28 11:00:40|324.94|322.54|325.12|322.72|325.12|322.72|324.94|322.54|0
1656414050000|2022-06-28 11:00:50|325.06|322.66|325|322.6|325.06|322.66|325|322.6|0
1656414060000|2022-06-28 11:01:00|325.24|322.84|325.24|322.84|325.24|322.84|325.18|322.78|0
1656414070000|2022-06-28 11:01:10|325.3|322.9|325.6|323.2|325.6|323.2|325.3|322.9|0
1656414080000|2022-06-28 11:01:20|325.72|323.32|325.72|323.32|325.72|323.32|325.72|323.32|0
1656414090000|2022-06-28 11:01:30|325.6|323.2|325.36|322.96|325.6|323.2|325.36|322.96|0
1656414100000|2022-06-28 11:01:40|325.6|323.2|325.54|323.14|325.6|323.2|325.54|323.14|0
1656414110000|2022-06-28 11:01:50|325.6|323.2|325.84|323.44|325.84|323.44|325.6|323.2|0
1656414120000|2022-06-28 11:02:00|325.9|323.5|325.72|323.32|325.9|323.5|325.72|323.32|0
1656414130000|2022-06-28 11:02:10|325.66|323.26|325.72|323.32|325.72|323.32|325.66|323.26|0
1656414140000|2022-06-28 11:02:20|325.78|323.38|325.84|323.44|325.84|323.44|325.72|323.32|0
1656414150000|2022-06-28 11:02:30|325.9|323.5|325.96|323.56|325.96|323.56|325.9|323.5|0
1656414160000|2022-06-28 11:02:40|326.08|323.68|326.08|323.68|326.08|323.68|326.08|323.68|0
1656414170000|2022-06-28 11:02:50|325.72|323.32|325.72|323.32|325.72|323.32|325.72|323.32|0
1656414190000|2022-06-28 11:03:10|325.66|323.26|325.66|323.26|325.66|323.26|325.66|323.26|0
1656414200000|2022-06-28 11:03:20|326.08|323.68|326.32|323.92|326.32|323.92|326.08|323.68|0
1656414210000|2022-06-28 11:03:30|326.2|323.8|325.96|323.56|326.2|323.8|325.96|323.56|0
1656414220000|2022-06-28 11:03:40|326.08|323.68|326.08|323.68|326.2|323.8|326.08|323.68|0
1656414230000|2022-06-28 11:03:50|326.14|323.74|326.02|323.62|326.14|323.74|325.96|323.56|0
1656414240000|2022-06-28 11:04:00|325.96|323.56|326.2|323.8|326.2|323.8|325.96|323.56|0
1656414250000|2022-06-28 11:04:10|326.08|323.68|325.96|323.56|326.14|323.74|325.96|323.56|0
1656414260000|2022-06-28 11:04:20|325.84|323.44|325.96|323.56|326.02|323.62|325.84|323.44|0
1656414270000|2022-06-28 11:04:30|325.9|323.5|325.9|323.5|325.9|323.5|325.9|323.5|0
1656414280000|2022-06-28 11:04:40|325.84|323.44|325.6|323.2|325.84|323.44|325.54|323.14|0
1656414290000|2022-06-28 11:04:50|325.72|323.32|325.84|323.44|325.84|323.44|325.72|323.32|0
1656414300000|2022-06-28 11:05:00|326.08|323.68|326.26|323.86|326.26|323.86|326.08|323.68|0
1656414310000|2022-06-28 11:05:10|326.08|323.68|326.08|323.68|326.08|323.68|325.96|323.56|0
1656414320000|2022-06-28 11:05:20|326.14|323.74|325.96|323.56|326.14|323.74|325.96|323.56|0
1656414330000|2022-06-28 11:05:30|325.84|323.44|325.78|323.38|325.84|323.44|325.78|323.38|0
1656414340000|2022-06-28 11:05:40|325.72|323.32|325.9|323.5|325.9|323.5|325.72|323.32|0
1656414350000|2022-06-28 11:05:50|325.96|323.56|325.84|323.44|325.96|323.56|325.84|323.44|0
1656414360000|2022-06-28 11:06:00|325.78|323.38|325.6|323.2|325.78|323.38|325.6|323.2|0
1656414370000|2022-06-28 11:06:10|325.54|323.14|325.36|322.96|325.54|323.14|325.36|322.96|0
1656414380000|2022-06-28 11:06:20|325.48|323.08|325.42|323.02|325.48|323.08|325.42|323.02|0
1656414390000|2022-06-28 11:06:30|325.54|323.14|325.72|323.32|325.72|323.32|325.48|323.08|0
1656414410000|2022-06-28 11:06:50|325.6|323.2|325.6|323.2|325.72|323.32|325.6|323.2|0
1656414420000|2022-06-28 11:07:00|325.72|323.32|325.6|323.2|325.72|323.32|325.6|323.2|0
1656414430000|2022-06-28 11:07:10|325.48|323.08|325.6|323.2|325.6|323.2|325.48|323.08|0
1656414440000|2022-06-28 11:07:20|325.54|323.14|325.42|323.02|325.54|323.14|325.42|323.02|0
1656414450000|2022-06-28 11:07:30|325.48|323.08|325.48|323.08|325.48|323.08|325.42|323.02|0
1656414470000|2022-06-28 11:07:50|325.3|322.9|325.24|322.84|325.3|322.9|325.24|322.84|0
1656414480000|2022-06-28 11:08:00|325.18|322.78|325.18|322.78|325.18|322.78|325.18|322.78|0
1656414490000|2022-06-28 11:08:10|325.24|322.84|325.12|322.72|325.24|322.84|325.12|322.72|0
1656414500000|2022-06-28 11:08:20|325.24|322.84|325.24|322.84|325.24|322.84|325.18|322.78|0
1656414510000|2022-06-28 11:08:30|325.12|322.72|325.18|322.78|325.18|322.78|325.06|322.66|0
1656414520000|2022-06-28 11:08:40|325.12|322.72|325.12|322.72|325.12|322.72|325.06|322.66|0
1656414530000|2022-06-28 11:08:50|325.24|322.84|325.12|322.72|325.24|322.84|325.12|322.72|0
1656414540000|2022-06-28 11:09:00|325.06|322.66|325|322.6|325.06|322.66|325|322.6|0
1656414550000|2022-06-28 11:09:10|324.88|322.48|324.88|322.48|325|322.6|324.88|322.48|0
1656414560000|2022-06-28 11:09:20|324.76|322.36|324.76|322.36|324.76|322.36|324.64|322.24|0
1656414570000|2022-06-28 11:09:30|324.7|322.3|324.7|322.3|324.7|322.3|324.7|322.3|0
1656414580000|2022-06-28 11:09:40|324.64|322.24|324.64|322.24|324.7|322.3|324.64|322.24|0
1656414590000|2022-06-28 11:09:50|324.76|322.36|324.52|322.12|324.82|322.42|324.52|322.12|0
1656414600000|2022-06-28 11:10:00|324.4|322|324.82|322.42|324.82|322.42|324.4|322|0
1656414610000|2022-06-28 11:10:10|324.76|322.36|325.12|322.72|325.12|322.72|324.76|322.36|0
1656414620000|2022-06-28 11:10:20|325|322.6|325|322.6|325|322.6|325|322.6|0
1656414630000|2022-06-28 11:10:30|324.76|322.36|324.76|322.36|324.76|322.36|324.76|322.36|0
1656414640000|2022-06-28 11:10:40|324.64|322.24|324.76|322.36|324.76|322.36|324.52|322.12|0
1656414650000|2022-06-28 11:10:50|325|322.6|325.12|322.72|325.12|322.72|324.94|322.54|0
1656414660000|2022-06-28 11:11:00|325|322.6|324.94|322.54|325.12|322.72|324.94|322.54|0
1656414670000|2022-06-28 11:11:10|324.88|322.48|324.94|322.54|324.94|322.54|324.88|322.48|0
1656414680000|2022-06-28 11:11:20|324.88|322.48|325|322.6|325|322.6|324.88|322.48|0
1656414690000|2022-06-28 11:11:30|324.88|322.48|324.88|322.48|324.88|322.48|324.88|322.48|0
1656414700000|2022-06-28 11:11:40|325|322.6|324.94|322.54|325|322.6|324.88|322.48|0
1656414710000|2022-06-28 11:11:50|325|322.6|325.12|322.72|325.12|322.72|325|322.6|0
1656414720000|2022-06-28 11:12:00|325|322.6|324.94|322.54|325|322.6|324.88|322.48|0
1656414740000|2022-06-28 11:12:20|324.88|322.48|324.64|322.24|324.88|322.48|324.64|322.24|0
1656414750000|2022-06-28 11:12:30|324.7|322.3|324.52|322.12|324.7|322.3|324.52|322.12|0
1656414760000|2022-06-28 11:12:40|324.76|322.36|324.94|322.54|324.94|322.54|324.7|322.3|0
1656414770000|2022-06-28 11:12:50|325|322.6|324.94|322.54|325|322.6|324.94|322.54|0
1656414780000|2022-06-28 11:13:00|325|322.6|325|322.6|325|322.6|324.88|322.48|0
1656414790000|2022-06-28 11:13:10|324.94|322.54|325|322.6|325|322.6|324.94|322.54|0
1656414800000|2022-06-28 11:13:20|324.94|322.54|324.7|322.3|324.94|322.54|324.7|322.3|0
1656414810000|2022-06-28 11:13:30|324.64|322.24|324.64|322.24|324.64|322.24|324.64|322.24|0
1656414820000|2022-06-28 11:13:40|324.76|322.36|324.76|322.36|324.76|322.36|324.76|322.36|0
1656414830000|2022-06-28 11:13:50|324.7|322.3|324.64|322.24|324.7|322.3|324.64|322.24|0
1656414840000|2022-06-28 11:14:00|324.58|322.18|324.4|322|324.58|322.18|324.4|322|0
1656414850000|2022-06-28 11:14:10|324.28|321.88|324.28|321.88|324.4|322|324.28|321.88|0
1656414860000|2022-06-28 11:14:20|324.34|321.94|324.4|322|324.4|322|324.34|321.94|0
1656414880000|2022-06-28 11:14:40|324.52|322.12|324.64|322.24|324.64|322.24|324.52|322.12|0
1656414890000|2022-06-28 11:14:50|324.7|322.3|324.52|322.12|324.7|322.3|324.52|322.12|0
1656414900000|2022-06-28 11:15:00|324.76|322.36|324.76|322.36|324.88|322.48|324.76|322.36|0
1656414910000|2022-06-28 11:15:10|324.64|322.24|324.64|322.24|324.64|322.24|324.64|322.24|0
1656414920000|2022-06-28 11:15:20|324.76|322.36|324.76|322.36|324.76|322.36|324.76|322.36|0
1656414930000|2022-06-28 11:15:30|324.64|322.24|324.64|322.24|324.7|322.3|324.64|322.24|0
1656414940000|2022-06-28 11:15:40|324.76|322.36|324.76|322.36|324.76|322.36|324.76|322.36|0
1656414950000|2022-06-28 11:15:50|324.82|322.42|324.76|322.36|324.82|322.42|324.76|322.36|0
1656414960000|2022-06-28 11:16:00|324.82|322.42|324.76|322.36|324.82|322.42|324.76|322.36|0
1656414970000|2022-06-28 11:16:10|324.64|322.24|324.64|322.24|324.64|322.24|324.64|322.24|0
1656414990000|2022-06-28 11:16:30|324.7|322.3|324.75|322.35|324.75|322.35|324.7|322.3|0
1656415000000|2022-06-28 11:16:40|324.87|322.47|324.87|322.47|324.87|322.47|324.87|322.47|0
1656415010000|2022-06-28 11:16:50|324.7|322.3|324.7|322.3|324.7|322.3|324.7|322.3|0
1656415020000|2022-06-28 11:17:00|324.58|322.18|324.52|322.12|324.58|322.18|324.52|322.12|0
1656415030000|2022-06-28 11:17:10|324.58|322.18|324.63|322.23|324.63|322.23|324.52|322.12|0
1656415040000|2022-06-28 11:17:20|324.52|322.12|324.7|322.3|324.7|322.3|324.52|322.12|0
1656415050000|2022-06-28 11:17:30|324.87|322.47|324.63|322.23|324.99|322.59|324.63|322.23|0
1656415060000|2022-06-28 11:17:40|324.52|322.12|324.82|322.42|324.87|322.47|324.52|322.12|0
1656415070000|2022-06-28 11:17:50|324.87|322.47|324.75|322.35|324.87|322.47|324.75|322.35|0
1656415080000|2022-06-28 11:18:00|324.63|322.23|324.75|322.35|324.75|322.35|324.63|322.23|0
1656415090000|2022-06-28 11:18:10|324.63|322.23|324.75|322.35|324.75|322.35|324.63|322.23|0
1656415110000|2022-06-28 11:18:30|324.87|322.47|324.87|322.47|324.87|322.47|324.87|322.47|0
1656415130000|2022-06-28 11:18:50|324.94|322.54|324.99|322.59|324.99|322.59|324.94|322.54|0
1656415140000|2022-06-28 11:19:00|324.87|322.47|324.87|322.47|324.99|322.59|324.87|322.47|0
1656415150000|2022-06-28 11:19:10|324.94|322.54|324.94|322.54|324.94|322.54|324.94|322.54|0
1656415160000|2022-06-28 11:19:20|324.87|322.47|324.94|322.54|324.94|322.54|324.87|322.47|0
1656415170000|2022-06-28 11:19:30|324.87|322.47|324.99|322.59|324.99|322.59|324.87|322.47|0
1656415180000|2022-06-28 11:19:40|324.94|322.54|324.87|322.47|324.94|322.54|324.87|322.47|0
1656415190000|2022-06-28 11:19:50|324.82|322.42|324.75|322.35|324.87|322.47|324.75|322.35|0
1656415200000|2022-06-28 11:20:00|324.63|322.23|324.7|322.3|324.7|322.3|324.63|322.23|0
1656415210000|2022-06-28 11:20:10|324.63|322.23|324.7|322.3|324.75|322.35|324.63|322.23|0
1656415220000|2022-06-28 11:20:20|324.75|322.35|324.75|322.35|324.75|322.35|324.75|322.35|0
1656415230000|2022-06-28 11:20:30|324.87|322.47|324.75|322.35|324.87|322.47|324.75|322.35|0
1656415240000|2022-06-28 11:20:40|324.87|322.47|324.87|322.47|324.87|322.47|324.87|322.47|0
1656415250000|2022-06-28 11:20:50|324.82|322.42|324.82|322.42|324.87|322.47|324.82|322.42|0
1656415260000|2022-06-28 11:21:00|324.87|322.47|324.87|322.47|324.87|322.47|324.87|322.47|0
1656415270000|2022-06-28 11:21:10|324.82|322.42|324.99|322.59|324.99|322.59|324.82|322.42|0
1656415280000|2022-06-28 11:21:20|325.11|322.71|325.05|322.65|325.11|322.71|325.05|322.65|0
1656415290000|2022-06-28 11:21:30|325.11|322.71|325.05|322.65|325.11|322.71|324.99|322.59|0
1656415300000|2022-06-28 11:21:40|324.99|322.59|324.99|322.59|324.99|322.59|324.99|322.59|0
1656415310000|2022-06-28 11:21:50|324.93|322.53|324.87|322.47|324.93|322.53|324.87|322.47|0
1656415320000|2022-06-28 11:22:00|324.81|322.41|324.87|322.47|324.87|322.47|324.81|322.41|0
1656415340000|2022-06-28 11:22:20|324.93|322.53|324.93|322.53|324.93|322.53|324.93|322.53|0
1656415350000|2022-06-28 11:22:30|324.87|322.47|324.87|322.47|324.87|322.47|324.87|322.47|0
1656415360000|2022-06-28 11:22:40|324.93|322.53|324.87|322.47|324.93|322.53|324.87|322.47|0
1656415390000|2022-06-28 11:23:10|324.75|322.35|324.75|322.35|324.75|322.35|324.75|322.35|0
1656415400000|2022-06-28 11:23:20|324.81|322.41|324.87|322.47|324.87|322.47|324.81|322.41|0
1656415410000|2022-06-28 11:23:30|324.81|322.41|324.75|322.35|324.81|322.41|324.75|322.35|0
1656415430000|2022-06-28 11:23:50|324.69|322.29|324.69|322.29|324.69|322.29|324.69|322.29|0
1656415440000|2022-06-28 11:24:00|324.51|322.11|324.63|322.23|324.63|322.23|324.46|322.06|0
1656415450000|2022-06-28 11:24:10|324.69|322.29|324.69|322.29|324.69|322.29|324.69|322.29|0
1656415460000|2022-06-28 11:24:20|324.63|322.23|324.63|322.23|324.63|322.23|324.63|322.23|0
1656415500000|2022-06-28 11:25:00|324.75|322.35|324.87|322.47|324.87|322.47|324.75|322.35|0
1656415510000|2022-06-28 11:25:10|324.81|322.41|324.87|322.47|324.87|322.47|324.75|322.35|0
1656415520000|2022-06-28 11:25:20|324.75|322.35|324.87|322.47|324.87|322.47|324.75|322.35|0
1656415540000|2022-06-28 11:25:40|324.99|322.59|324.99|322.59|324.99|322.59|324.99|322.59|0
1656415550000|2022-06-28 11:25:50|325.05|322.65|325.11|322.71|325.11|322.71|325.05|322.65|0
1656415560000|2022-06-28 11:26:00|324.99|322.59|324.99|322.59|324.99|322.59|324.99|322.59|0
1656415570000|2022-06-28 11:26:10|325.11|322.71|324.99|322.59|325.11|322.71|324.99|322.59|0
1656415580000|2022-06-28 11:26:20|325.05|322.65|325.11|322.71|325.11|322.71|325.05|322.65|0
1656415590000|2022-06-28 11:26:30|325.23|322.83|325.11|322.71|325.23|322.83|325.11|322.71|0
1656415600000|2022-06-28 11:26:40|325.17|322.77|325.23|322.83|325.23|322.83|325.17|322.77|0
1656415610000|2022-06-28 11:26:50|325.29|322.89|325.11|322.71|325.29|322.89|325.11|322.71|0
1656415620000|2022-06-28 11:27:00|325.05|322.65|324.99|322.59|325.05|322.65|324.99|322.59|0
1656415630000|2022-06-28 11:27:10|325.05|322.65|325.05|322.65|325.05|322.65|325.05|322.65|0
1656415640000|2022-06-28 11:27:20|324.99|322.59|324.99|322.59|324.99|322.59|324.99|322.59|0
1656415660000|2022-06-28 11:27:40|324.87|322.47|324.87|322.47|324.87|322.47|324.87|322.47|0
1656415680000|2022-06-28 11:28:00|324.63|322.23|324.63|322.23|324.63|322.23|324.63|322.23|0
1656415690000|2022-06-28 11:28:10|324.75|322.35|324.63|322.23|324.75|322.35|324.57|322.17|0
1656415710000|2022-06-28 11:28:30|324.51|322.11|324.63|322.23|324.63|322.23|324.51|322.11|0
1656415730000|2022-06-28 11:28:50|324.57|322.17|324.51|322.11|324.57|322.17|324.51|322.11|0
1656415740000|2022-06-28 11:29:00|324.39|321.99|324.03|321.63|324.39|321.99|324.03|321.63|0
1656415750000|2022-06-28 11:29:10|323.91|321.51|323.91|321.51|323.91|321.51|323.74|321.34|0
1656415760000|2022-06-28 11:29:20|323.79|321.39|323.67|321.27|323.79|321.39|323.67|321.27|0
1656415770000|2022-06-28 11:29:30|323.62|321.22|323.32|320.92|323.62|321.22|323.32|320.92|0
1656415780000|2022-06-28 11:29:40|323.44|321.04|323.5|321.1|323.5|321.1|323.44|321.04|0
1656415790000|2022-06-28 11:29:50|323.55|321.15|323.38|320.98|323.55|321.15|323.38|320.98|0
1656415800000|2022-06-28 11:30:00|323.44|321.04|323.55|321.15|323.55|321.15|323.44|321.04|0
1656415820000|2022-06-28 11:30:20|323.67|321.27|323.55|321.15|323.67|321.27|323.55|321.15|0
1656415830000|2022-06-28 11:30:30|323.44|321.04|323.55|321.15|323.55|321.15|323.44|321.04|0
1656415840000|2022-06-28 11:30:40|323.5|321.1|323.67|321.27|323.67|321.27|323.5|321.1|0
1656415850000|2022-06-28 11:30:50|323.79|321.39|323.79|321.39|323.86|321.46|323.79|321.39|0
1656415860000|2022-06-28 11:31:00|323.67|321.27|323.79|321.39|323.79|321.39|323.67|321.27|0
1656415870000|2022-06-28 11:31:10|323.91|321.51|323.79|321.39|323.91|321.51|323.79|321.39|0
1656415880000|2022-06-28 11:31:20|323.86|321.46|323.86|321.46|323.86|321.46|323.86|321.46|0
1656415890000|2022-06-28 11:31:30|323.79|321.39|323.79|321.39|323.79|321.39|323.79|321.39|0
1656415900000|2022-06-28 11:31:40|323.67|321.27|323.79|321.39|323.79|321.39|323.67|321.27|0
1656415910000|2022-06-28 11:31:50|323.67|321.27|323.67|321.27|323.67|321.27|323.67|321.27|0
1656415930000|2022-06-28 11:32:10|323.74|321.34|323.85|321.45|323.85|321.45|323.74|321.34|0
1656415940000|2022-06-28 11:32:20|323.91|321.51|323.91|321.51|323.91|321.51|323.85|321.45|0
1656415950000|2022-06-28 11:32:30|324.03|321.63|324.09|321.69|324.09|321.69|324.03|321.63|0
1656415960000|2022-06-28 11:32:40|324.03|321.63|324.09|321.69|324.09|321.69|324.03|321.63|0
1656415970000|2022-06-28 11:32:50|324.03|321.63|324.09|321.69|324.09|321.69|324.03|321.63|0
1656415980000|2022-06-28 11:33:00|324.03|321.63|323.79|321.39|324.03|321.63|323.79|321.39|0
1656415990000|2022-06-28 11:33:10|323.67|321.27|323.79|321.39|323.79|321.39|323.67|321.27|0
1656416000000|2022-06-28 11:33:20|323.73|321.33|323.79|321.39|323.79|321.39|323.73|321.33|0
1656416010000|2022-06-28 11:33:30|323.73|321.33|323.79|321.39|323.79|321.39|323.73|321.33|0
1656416020000|2022-06-28 11:33:40|323.67|321.27|323.85|321.45|323.85|321.45|323.67|321.27|0
1656416030000|2022-06-28 11:33:50|323.91|321.51|323.91|321.51|323.91|321.51|323.91|321.51|0
1656416040000|2022-06-28 11:34:00|324.03|321.63|324.03|321.63|324.03|321.63|323.91|321.51|0
1656416050000|2022-06-28 11:34:10|323.91|321.51|324.03|321.63|324.03|321.63|323.91|321.51|0
1656416060000|2022-06-28 11:34:20|323.97|321.57|323.91|321.51|324.03|321.63|323.91|321.51|0
1656416100000|2022-06-28 11:35:00|324.03|321.63|323.79|321.39|324.03|321.63|323.79|321.39|0
1656416110000|2022-06-28 11:35:10|323.91|321.51|324.27|321.87|324.27|321.87|323.91|321.51|0
1656416120000|2022-06-28 11:35:20|324.39|321.99|324.39|321.99|324.39|321.99|324.39|321.99|0
1656416130000|2022-06-28 11:35:30|324.63|322.23|324.69|322.29|324.75|322.35|324.63|322.23|0
1656416140000|2022-06-28 11:35:40|324.51|322.11|324.33|321.93|324.51|322.11|324.15|321.75|0
1656416150000|2022-06-28 11:35:50|324.39|321.99|324.39|321.99|324.45|322.05|324.39|321.99|0
1656416160000|2022-06-28 11:36:00|324.51|322.11|324.51|322.11|324.51|322.11|324.51|322.11|0
1656416180000|2022-06-28 11:36:20|324.39|321.99|324.45|322.05|324.45|322.05|324.39|321.99|0
1656416190000|2022-06-28 11:36:30|324.39|321.99|324.51|322.11|324.51|322.11|324.39|321.99|0
1656416200000|2022-06-28 11:36:40|324.63|322.23|324.63|322.23|324.63|322.23|324.63|322.23|0
1656416210000|2022-06-28 11:36:50|324.75|322.35|324.51|322.11|324.75|322.35|324.51|322.11|0
1656416220000|2022-06-28 11:37:00|324.57|322.17|324.51|322.11|324.57|322.17|324.51|322.11|0
1656416240000|2022-06-28 11:37:20|324.39|321.99|324.51|322.11|324.51|322.11|324.33|321.93|0
1656416250000|2022-06-28 11:37:30|324.39|321.99|324.39|321.99|324.39|321.99|324.33|321.93|0
1656416260000|2022-06-28 11:37:40|324.27|321.87|324.27|321.87|324.27|321.87|324.27|321.87|0
1656416270000|2022-06-28 11:37:50|324.21|321.81|324.27|321.87|324.27|321.87|324.21|321.81|0
1656416280000|2022-06-28 11:38:00|324.15|321.75|324.21|321.81|324.27|321.87|324.15|321.75|0
1656416290000|2022-06-28 11:38:10|324.15|321.75|324.15|321.75|324.27|321.87|324.15|321.75|0
1656416300000|2022-06-28 11:38:20|324.21|321.81|324.27|321.87|324.27|321.87|324.21|321.81|0
1656416310000|2022-06-28 11:38:30|324.33|321.93|324.33|321.93|324.33|321.93|324.33|321.93|0
1656416320000|2022-06-28 11:38:40|324.39|321.99|324.45|322.05|324.51|322.11|324.33|321.93|0
1656416330000|2022-06-28 11:38:50|324.51|322.11|324.51|322.11|324.51|322.11|324.45|322.05|0
1656416340000|2022-06-28 11:39:00|324.63|322.23|324.63|322.23|324.63|322.23|324.63|322.23|0
1656416350000|2022-06-28 11:39:10|324.51|322.11|324.63|322.23|324.63|322.23|324.51|322.11|0
1656416360000|2022-06-28 11:39:20|324.57|322.17|324.51|322.11|324.57|322.17|324.51|322.11|0
1656416370000|2022-06-28 11:39:30|324.63|322.23|324.75|322.35|324.75|322.35|324.63|322.23|0
1656416380000|2022-06-28 11:39:40|324.87|322.47|324.87|322.47|324.87|322.47|324.81|322.41|0
1656416390000|2022-06-28 11:39:50|324.81|322.41|324.57|322.17|324.81|322.41|324.57|322.17|0
1656416400000|2022-06-28 11:40:00|324.63|322.23|324.69|322.29|324.69|322.29|324.63|322.23|0
1656416410000|2022-06-28 11:40:10|324.75|322.35|324.86|322.46|324.86|322.46|324.75|322.35|0
1656416430000|2022-06-28 11:40:30|324.75|322.35|324.75|322.35|324.75|322.35|324.63|322.23|0
1656416450000|2022-06-28 11:40:50|324.74|322.34|324.74|322.34|324.74|322.34|324.74|322.34|0
1656416460000|2022-06-28 11:41:00|324.51|322.11|324.51|322.11|324.51|322.11|324.51|322.11|0
1656416470000|2022-06-28 11:41:10|324.39|321.99|324.27|321.87|324.39|321.99|324.27|321.87|0
1656416490000|2022-06-28 11:41:30|324.15|321.75|324.39|321.99|324.39|321.99|324.15|321.75|0
1656416500000|2022-06-28 11:41:40|324.33|321.93|324.39|321.99|324.39|321.99|324.33|321.93|0
1656416510000|2022-06-28 11:41:50|324.33|321.93|324.33|321.93|324.39|321.99|324.33|321.93|0
1656416520000|2022-06-28 11:42:00|324.39|321.99|324.51|322.11|324.51|322.11|324.39|321.99|0
1656416530000|2022-06-28 11:42:10|324.45|322.05|324.39|321.99|324.51|322.11|324.39|321.99|0
1656416540000|2022-06-28 11:42:20|324.27|321.87|324.39|321.99|324.39|321.99|324.27|321.87|0
1656416550000|2022-06-28 11:42:30|324.27|321.87|324.27|321.87|324.27|321.87|324.27|321.87|0
1656416560000|2022-06-28 11:42:40|324.15|321.75|324.27|321.87|324.27|321.87|324.15|321.75|0
1656416570000|2022-06-28 11:42:50|324.33|321.93|324.45|322.05|324.45|322.05|324.33|321.93|0
1656416580000|2022-06-28 11:43:00|324.39|321.99|324.21|321.81|324.39|321.99|324.21|321.81|0
1656416590000|2022-06-28 11:43:10|324.15|321.75|324.15|321.75|324.15|321.75|324.15|321.75|0
1656416600000|2022-06-28 11:43:20|324.03|321.63|324.03|321.63|324.03|321.63|324.03|321.63|0
1656416610000|2022-06-28 11:43:30|324.27|321.87|324.27|321.87|324.27|321.87|324.27|321.87|0
1656416620000|2022-06-28 11:43:40|324.15|321.75|324.15|321.75|324.15|321.75|324.15|321.75|0
1656416630000|2022-06-28 11:43:50|324.03|321.63|324.03|321.63|324.03|321.63|324.03|321.63|0
1656416640000|2022-06-28 11:44:00|324.15|321.75|323.97|321.57|324.15|321.75|323.97|321.57|0
1656416650000|2022-06-28 11:44:10|324.03|321.63|324.27|321.87|324.27|321.87|324.03|321.63|0
1656416660000|2022-06-28 11:44:20|324.21|321.81|323.97|321.57|324.21|321.81|323.91|321.51|0
1656416670000|2022-06-28 11:44:30|324.03|321.63|323.97|321.57|324.03|321.63|323.91|321.51|0
1656416680000|2022-06-28 11:44:40|323.91|321.51|323.91|321.51|323.91|321.51|323.91|321.51|0
1656416690000|2022-06-28 11:44:50|323.85|321.45|323.91|321.51|323.91|321.51|323.85|321.45|0
1656416700000|2022-06-28 11:45:00|324.03|321.63|323.91|321.51|324.03|321.63|323.91|321.51|0
1656416710000|2022-06-28 11:45:10|324.03|321.63|324.03|321.63|324.03|321.63|324.03|321.63|0
1656416720000|2022-06-28 11:45:20|323.91|321.51|324.03|321.63|324.03|321.63|323.91|321.51|0
1656416730000|2022-06-28 11:45:30|323.91|321.51|323.91|321.51|323.97|321.57|323.91|321.51|0
1656416740000|2022-06-28 11:45:40|324.03|321.63|324.03|321.63|324.03|321.63|323.91|321.51|0
1656416750000|2022-06-28 11:45:50|324.15|321.75|324.09|321.69|324.15|321.75|324.09|321.69|0
1656416760000|2022-06-28 11:46:00|324.26|321.86|324.21|321.81|324.26|321.86|324.15|321.75|0
1656416770000|2022-06-28 11:46:10|324.26|321.86|324.09|321.69|324.38|321.98|324.09|321.69|0
1656416780000|2022-06-28 11:46:20|324.15|321.75|324.09|321.69|324.15|321.75|324.03|321.63|0
1656416790000|2022-06-28 11:46:30|324.15|321.75|324.15|321.75|324.15|321.75|324.03|321.63|0
1656416800000|2022-06-28 11:46:40|324.09|321.69|324.09|321.69|324.14|321.74|324.09|321.69|0
1656416810000|2022-06-28 11:46:50|324.14|321.74|324.14|321.74|324.14|321.74|324.09|321.69|0
1656416820000|2022-06-28 11:47:00|324.09|321.69|324.14|321.74|324.14|321.74|324.03|321.63|0
1656416830000|2022-06-28 11:47:10|324.21|321.81|324.14|321.74|324.21|321.81|324.14|321.74|0
1656416850000|2022-06-28 11:47:30|324.03|321.63|324.21|321.81|324.21|321.81|324.03|321.63|0
1656416860000|2022-06-28 11:47:40|324.5|322.1|324.26|321.86|324.5|322.1|324.26|321.86|0
1656416870000|2022-06-28 11:47:50|324.14|321.74|324.14|321.74|324.14|321.74|324.03|321.63|0
1656416880000|2022-06-28 11:48:00|324.26|321.86|324.26|321.86|324.38|321.98|324.26|321.86|0
1656416900000|2022-06-28 11:48:20|324.38|321.98|324.21|321.81|324.38|321.98|324.21|321.81|0
1656416910000|2022-06-28 11:48:30|324.26|321.86|324.02|321.62|324.26|321.86|324.02|321.62|0
1656416920000|2022-06-28 11:48:40|324.14|321.74|324.09|321.69|324.14|321.74|324.09|321.69|0
1656416930000|2022-06-28 11:48:50|324.14|321.74|324.21|321.81|324.21|321.81|324.14|321.74|0
1656416940000|2022-06-28 11:49:00|324.14|321.74|324.14|321.74|324.14|321.74|324.14|321.74|0
1656416950000|2022-06-28 11:49:10|324.09|321.69|324.14|321.74|324.14|321.74|324.09|321.69|0
1656416960000|2022-06-28 11:49:20|324.09|321.69|324.26|321.86|324.26|321.86|324.09|321.69|0
1656416980000|2022-06-28 11:49:40|324.38|321.98|324.38|321.98|324.38|321.98|324.38|321.98|0
1656416990000|2022-06-28 11:49:50|324.5|322.1|324.38|321.98|324.5|322.1|324.38|321.98|0
1656417000000|2022-06-28 11:50:00|324.44|322.04|324.5|322.1|324.5|322.1|324.44|322.04|0
1656417030000|2022-06-28 11:50:30|324.38|321.98|324.38|321.98|324.44|322.04|324.38|321.98|0
1656417050000|2022-06-28 11:50:50|324.5|322.1|324.5|322.1|324.5|322.1|324.5|322.1|0
1656417060000|2022-06-28 11:51:00|324.38|321.98|324.5|322.1|324.5|322.1|324.38|321.98|0
1656417100000|2022-06-28 11:51:40|324.38|321.98|324.44|322.04|324.5|322.1|324.38|321.98|0
1656417110000|2022-06-28 11:51:50|324.5|322.1|324.5|322.1|324.74|322.34|324.5|322.1|0
1656417120000|2022-06-28 11:52:00|324.56|322.16|324.56|322.16|324.56|322.16|324.56|322.16|0
1656417130000|2022-06-28 11:52:10|324.62|322.22|324.68|322.28|324.68|322.28|324.62|322.22|0
1656417140000|2022-06-28 11:52:20|324.62|322.22|324.68|322.28|324.74|322.34|324.62|322.22|0
1656417150000|2022-06-28 11:52:30|324.74|322.34|324.86|322.46|324.86|322.46|324.74|322.34|0
1656417160000|2022-06-28 11:52:40|325.1|322.7|325.1|322.7|325.16|322.76|325.1|322.7|0
1656417170000|2022-06-28 11:52:50|325.16|322.76|325.16|322.76|325.16|322.76|325.1|322.7|0
1656417180000|2022-06-28 11:53:00|325.1|322.7|325.1|322.7|325.1|322.7|325.1|322.7|0
1656417190000|2022-06-28 11:53:10|324.98|322.58|325.04|322.64|325.04|322.64|324.98|322.58|0
1656417200000|2022-06-28 11:53:20|325.1|322.7|324.98|322.58|325.1|322.7|324.98|322.58|0
1656417220000|2022-06-28 11:53:40|324.86|322.46|324.92|322.52|324.98|322.58|324.86|322.46|0
1656417230000|2022-06-28 11:53:50|325.04|322.64|324.92|322.52|325.04|322.64|324.92|322.52|0
1656417240000|2022-06-28 11:54:00|324.98|322.58|324.98|322.58|324.98|322.58|324.98|322.58|0
1656417250000|2022-06-28 11:54:10|325.1|322.7|325.1|322.7|325.1|322.7|325.04|322.64|0
1656417260000|2022-06-28 11:54:20|325.28|322.88|325.22|322.82|325.46|323.06|325.22|322.82|0
1656417270000|2022-06-28 11:54:30|325.1|322.7|325.1|322.7|325.1|322.7|325.1|322.7|0
1656417280000|2022-06-28 11:54:40|324.98|322.58|324.98|322.58|324.98|322.58|324.86|322.46|0
1656417290000|2022-06-28 11:54:50|324.86|322.46|324.92|322.52|324.92|322.52|324.86|322.46|0
1656417300000|2022-06-28 11:55:00|324.98|322.58|324.98|322.58|324.98|322.58|324.98|322.58|0
1656417310000|2022-06-28 11:55:10|325.1|322.7|325.22|322.82|325.22|322.82|325.1|322.7|0
1656417320000|2022-06-28 11:55:20|325.34|322.94|325.34|322.94|325.34|322.94|325.34|322.94|0
1656417330000|2022-06-28 11:55:30|325.46|323.06|325.58|323.18|325.58|323.18|325.46|323.06|0
1656417350000|2022-06-28 11:55:50|325.7|323.3|325.58|323.18|325.7|323.3|325.58|323.18|0
1656417360000|2022-06-28 11:56:00|325.64|323.24|325.7|323.3|325.7|323.3|325.64|323.24|0
1656417370000|2022-06-28 11:56:10|325.76|323.36|325.46|323.06|325.82|323.42|325.46|323.06|0
1656417390000|2022-06-28 11:56:30|325.52|323.12|325.34|322.94|325.52|323.12|325.34|322.94|0
1656417400000|2022-06-28 11:56:40|325.46|323.06|325.46|323.06|325.46|323.06|325.34|322.94|0
1656417410000|2022-06-28 11:56:50|325.4|323|325.34|322.94|325.4|323|325.34|322.94|0
1656417420000|2022-06-28 11:57:00|325.46|323.06|325.46|323.06|325.52|323.12|325.46|323.06|0
1656417430000|2022-06-28 11:57:10|325.1|322.7|325.1|322.7|325.1|322.7|325.1|322.7|0
1656417440000|2022-06-28 11:57:20|324.86|322.46|324.68|322.28|324.86|322.46|324.62|322.22|0
1656417450000|2022-06-28 11:57:30|324.74|322.34|324.74|322.34|324.86|322.46|324.74|322.34|0
1656417460000|2022-06-28 11:57:40|324.62|322.22|324.98|322.58|324.98|322.58|324.62|322.22|0
1656417470000|2022-06-28 11:57:50|325.22|322.82|325.04|322.64|325.22|322.82|324.98|322.58|0
1656417480000|2022-06-28 11:58:00|325.1|322.7|324.98|322.58|325.1|322.7|324.98|322.58|0
1656417490000|2022-06-28 11:58:10|325.04|322.64|324.86|322.46|325.04|322.64|324.86|322.46|0
1656417500000|2022-06-28 11:58:20|324.74|322.34|324.74|322.34|324.74|322.34|324.74|322.34|0
1656417510000|2022-06-28 11:58:30|324.68|322.28|324.62|322.22|324.68|322.28|324.62|322.22|0
1656417520000|2022-06-28 11:58:40|324.5|322.1|324.62|322.22|324.62|322.22|324.5|322.1|0
1656417530000|2022-06-28 11:58:50|324.5|322.1|324.56|322.16|324.56|322.16|324.5|322.1|0
1656417540000|2022-06-28 11:59:00|324.5|322.1|324.5|322.1|324.5|322.1|324.5|322.1|0
1656417550000|2022-06-28 11:59:10|324.62|322.22|324.74|322.34|324.74|322.34|324.62|322.22|0
1656417560000|2022-06-28 11:59:20|324.86|322.46|324.74|322.34|324.86|322.46|324.74|322.34|0
1656417590000|2022-06-28 11:59:50|324.62|322.22|324.62|322.22|324.62|322.22|324.62|322.22|0
1656417600000|2022-06-28 12:00:00|324.74|322.34|324.62|322.22|324.74|322.34|324.62|322.22|0
1656417610000|2022-06-28 12:00:10|324.5|322.1|324.56|322.16|324.56|322.16|324.5|322.1|0
1656417620000|2022-06-28 12:00:20|324.62|322.22|324.5|322.1|324.62|322.22|324.5|322.1|0
1656417630000|2022-06-28 12:00:30|324.62|322.22|324.62|322.22|324.62|322.22|324.62|322.22|0
1656417640000|2022-06-28 12:00:40|324.56|322.16|324.5|322.1|324.56|322.16|324.5|322.1|0
1656417660000|2022-06-28 12:01:00|324.62|322.22|324.56|322.16|324.62|322.22|324.5|322.1|0
1656417670000|2022-06-28 12:01:10|324.5|322.1|324.5|322.1|324.5|322.1|324.5|322.1|0
1656417680000|2022-06-28 12:01:20|324.38|321.98|324.14|321.74|324.38|321.98|324.14|321.74|0
1656417690000|2022-06-28 12:01:30|324.26|321.86|324.32|321.92|324.32|321.92|324.26|321.86|0
1656417700000|2022-06-28 12:01:40|324.26|321.86|324.26|321.86|324.38|321.98|324.26|321.86|0
1656417710000|2022-06-28 12:01:50|324.14|321.74|324.32|321.92|324.38|321.98|324.14|321.74|0
1656417720000|2022-06-28 12:02:00|324.38|321.98|324.8|322.4|324.8|322.4|324.38|321.98|0
1656417730000|2022-06-28 12:02:10|324.74|322.34|324.62|322.22|324.74|322.34|324.62|322.22|0
1656417740000|2022-06-28 12:02:20|324.56|322.16|324.62|322.22|324.62|322.22|324.56|322.16|0
1656417750000|2022-06-28 12:02:30|324.86|322.46|324.86|322.46|324.86|322.46|324.86|322.46|0
1656417760000|2022-06-28 12:02:40|324.98|322.58|324.86|322.46|324.98|322.58|324.86|322.46|0
1656417770000|2022-06-28 12:02:50|324.98|322.58|324.98|322.58|324.98|322.58|324.86|322.46|0
1656417780000|2022-06-28 12:03:00|325.1|322.7|325.1|322.7|325.1|322.7|325.1|322.7|0
1656417790000|2022-06-28 12:03:10|325.09|322.69|325.16|322.76|325.16|322.76|325.09|322.69|0
1656417800000|2022-06-28 12:03:20|325.33|322.93|325.21|322.81|325.33|322.93|325.21|322.81|0
1656417810000|2022-06-28 12:03:30|325.09|322.69|325.09|322.69|325.09|322.69|325.09|322.69|0
1656417820000|2022-06-28 12:03:40|324.98|322.58|324.98|322.58|324.98|322.58|324.86|322.46|0
1656417830000|2022-06-28 12:03:50|324.86|322.46|324.97|322.57|324.97|322.57|324.86|322.46|0
1656417840000|2022-06-28 12:04:00|324.86|322.46|324.97|322.57|325.04|322.64|324.86|322.46|0
1656417850000|2022-06-28 12:04:10|324.86|322.46|325.09|322.69|325.21|322.81|324.86|322.46|0
1656417880000|2022-06-28 12:04:40|324.74|322.34|324.74|322.34|324.74|322.34|324.74|322.34|0
1656417890000|2022-06-28 12:04:50|324.62|322.22|324.5|322.1|324.74|322.34|324.5|322.1|0
1656417900000|2022-06-28 12:05:00|324.62|322.22|324.56|322.16|324.62|322.22|324.56|322.16|0
1656417910000|2022-06-28 12:05:10|324.62|322.22|324.62|322.22|324.62|322.22|324.62|322.22|0
1656417920000|2022-06-28 12:05:20|324.5|322.1|324.38|321.98|324.5|322.1|324.38|321.98|0
1656417940000|2022-06-28 12:05:40|324.5|322.1|324.5|322.1|324.5|322.1|324.5|322.1|0
1656417950000|2022-06-28 12:05:50|324.56|322.16|324.5|322.1|324.56|322.16|324.5|322.1|0
1656417970000|2022-06-28 12:06:10|324.44|322.04|324.73|322.33|324.73|322.33|324.44|322.04|0
1656417980000|2022-06-28 12:06:20|324.68|322.28|324.85|322.45|324.85|322.45|324.68|322.28|0
1656417990000|2022-06-28 12:06:30|324.73|322.33|324.68|322.28|324.73|322.33|324.68|322.28|0
1656418000000|2022-06-28 12:06:40|324.73|322.33|324.85|322.45|324.97|322.57|324.73|322.33|0
1656418010000|2022-06-28 12:06:50|324.73|322.33|324.85|322.45|324.85|322.45|324.73|322.33|0
1656418020000|2022-06-28 12:07:00|324.97|322.57|324.85|322.45|324.97|322.57|324.85|322.45|0
1656418030000|2022-06-28 12:07:10|324.97|322.57|325.33|322.93|325.33|322.93|324.97|322.57|0
1656418050000|2022-06-28 12:07:30|325.45|323.05|325.57|323.17|325.57|323.17|325.45|323.05|0
1656418060000|2022-06-28 12:07:40|325.45|323.05|325.45|323.05|325.45|323.05|325.45|323.05|0
1656418070000|2022-06-28 12:07:50|325.57|323.17|325.39|322.99|325.57|323.17|325.33|322.93|0
1656418080000|2022-06-28 12:08:00|325.33|322.93|325.45|323.05|325.45|323.05|325.33|322.93|0
1656418090000|2022-06-28 12:08:10|325.33|322.93|325.33|322.93|325.33|322.93|325.33|322.93|0
1656418100000|2022-06-28 12:08:20|325.21|322.81|325.21|322.81|325.21|322.81|325.21|322.81|0
1656418120000|2022-06-28 12:08:40|325.33|322.93|325.21|322.81|325.33|322.93|325.21|322.81|0
1656418130000|2022-06-28 12:08:50|325.09|322.69|325.09|322.69|325.09|322.69|325.09|322.69|0
1656418140000|2022-06-28 12:09:00|324.85|322.45|324.73|322.33|324.85|322.45|324.73|322.33|0
1656418150000|2022-06-28 12:09:10|324.8|322.4|324.85|322.45|324.85|322.45|324.73|322.33|0
1656418160000|2022-06-28 12:09:20|324.92|322.52|324.97|322.57|324.97|322.57|324.92|322.52|0
1656418170000|2022-06-28 12:09:30|324.85|322.45|324.85|322.45|324.85|322.45|324.85|322.45|0
1656418180000|2022-06-28 12:09:40|324.73|322.33|325.09|322.69|325.15|322.75|324.73|322.33|0
1656418190000|2022-06-28 12:09:50|325.21|322.81|325.21|322.81|325.21|322.81|325.21|322.81|0
1656418200000|2022-06-28 12:10:00|325.15|322.75|325.21|322.81|325.21|322.81|325.09|322.69|0
1656418210000|2022-06-28 12:10:10|325.33|322.93|325.69|323.29|325.69|323.29|325.33|322.93|0
1656418220000|2022-06-28 12:10:20|325.81|323.41|325.45|323.05|325.81|323.41|325.45|323.05|0
1656418230000|2022-06-28 12:10:30|325.33|322.93|325.45|323.05|325.45|323.05|325.33|322.93|0
1656418240000|2022-06-28 12:10:40|325.21|322.81|325.21|322.81|325.21|322.81|325.21|322.81|0
1656418250000|2022-06-28 12:10:50|325.33|322.93|325.33|322.93|325.33|322.93|325.33|322.93|0
1656418260000|2022-06-28 12:11:00|325.45|323.05|325.33|322.93|325.45|323.05|325.33|322.93|0
1656418270000|2022-06-28 12:11:10|325.39|322.99|325.45|323.05|325.57|323.17|325.39|322.99|0
1656418280000|2022-06-28 12:11:20|325.33|322.93|325.45|323.05|325.45|323.05|325.33|322.93|0
1656418290000|2022-06-28 12:11:30|325.57|323.17|325.57|323.17|325.63|323.23|325.57|323.17|0
1656418300000|2022-06-28 12:11:40|325.69|323.29|325.81|323.41|325.81|323.41|325.69|323.29|0
1656418310000|2022-06-28 12:11:50|325.75|323.35|325.81|323.41|325.81|323.41|325.75|323.35|0
1656418320000|2022-06-28 12:12:00|325.87|323.47|325.87|323.47|325.87|323.47|325.81|323.41|0
1656418330000|2022-06-28 12:12:10|325.81|323.41|326.05|323.65|326.17|323.77|325.81|323.41|0
1656418340000|2022-06-28 12:12:20|325.93|323.53|325.93|323.53|325.93|323.53|325.93|323.53|0
1656418350000|2022-06-28 12:12:30|326.17|323.77|326.05|323.65|326.17|323.77|326.05|323.65|0
1656418360000|2022-06-28 12:12:40|325.93|323.53|325.93|323.53|325.93|323.53|325.93|323.53|0
1656418370000|2022-06-28 12:12:50|325.99|323.59|325.81|323.41|325.99|323.59|325.81|323.41|0
1656418380000|2022-06-28 12:13:00|325.93|323.53|325.93|323.53|325.93|323.53|325.93|323.53|0
1656418390000|2022-06-28 12:13:10|325.81|323.41|325.93|323.53|325.93|323.53|325.81|323.41|0
1656418400000|2022-06-28 12:13:20|325.99|323.59|325.93|323.53|326.05|323.65|325.93|323.53|0
1656418410000|2022-06-28 12:13:30|326.05|323.65|325.93|323.53|326.05|323.65|325.93|323.53|0
1656418420000|2022-06-28 12:13:40|325.99|323.59|325.93|323.53|325.99|323.59|325.93|323.53|0
1656418430000|2022-06-28 12:13:50|325.81|323.41|325.69|323.29|325.81|323.41|325.57|323.17|0
1656418440000|2022-06-28 12:14:00|325.57|323.17|325.57|323.17|325.57|323.17|325.45|323.05|0
1656418450000|2022-06-28 12:14:10|325.51|323.11|325.57|323.17|325.57|323.17|325.51|323.11|0
1656418460000|2022-06-28 12:14:20|325.45|323.05|325.51|323.11|325.51|323.11|325.45|323.05|0
1656418470000|2022-06-28 12:14:30|325.57|323.17|325.69|323.29|325.69|323.29|325.57|323.17|0
1656418490000|2022-06-28 12:14:50|325.57|323.17|325.57|323.17|325.57|323.17|325.57|323.17|0
1656418500000|2022-06-28 12:15:00|325.81|323.41|325.93|323.53|325.93|323.53|325.81|323.41|0
1656418520000|2022-06-28 12:15:20|325.81|323.41|325.33|322.93|325.81|323.41|325.21|322.81|0
1656418530000|2022-06-28 12:15:30|325.27|322.87|325.33|322.93|325.33|322.93|325.27|322.87|0
1656418540000|2022-06-28 12:15:40|325.21|322.81|325.09|322.69|325.21|322.81|325.09|322.69|0
1656418550000|2022-06-28 12:15:50|325.03|322.63|325.09|322.69|325.09|322.69|325.03|322.63|0
1656418560000|2022-06-28 12:16:00|325.21|322.81|325.21|322.81|325.21|322.81|325.21|322.81|0
1656418570000|2022-06-28 12:16:10|325.45|323.05|325.57|323.17|325.63|323.23|325.45|323.05|0
1656418580000|2022-06-28 12:16:20|325.81|323.41|325.93|323.53|325.93|323.53|325.69|323.29|0
1656418590000|2022-06-28 12:16:30|325.81|323.41|325.57|323.17|325.93|323.53|325.57|323.17|0
1656418600000|2022-06-28 12:16:40|325.69|323.29|325.75|323.35|325.81|323.41|325.57|323.17|0
1656418610000|2022-06-28 12:16:50|325.69|323.29|325.69|323.29|325.81|323.41|325.69|323.29|0
1656418620000|2022-06-28 12:17:00|325.81|323.41|325.93|323.53|325.93|323.53|325.81|323.41|0
1656418630000|2022-06-28 12:17:10|326.05|323.65|326.05|323.65|326.05|323.65|326.05|323.65|0
1656418640000|2022-06-28 12:17:20|326.17|323.77|326.05|323.65|326.17|323.77|326.05|323.65|0
1656418650000|2022-06-28 12:17:30|325.93|323.53|326.11|323.71|326.11|323.71|325.93|323.53|0
1656418660000|2022-06-28 12:17:40|325.93|323.53|325.93|323.53|326.05|323.65|325.93|323.53|0
1656418670000|2022-06-28 12:17:50|326.05|323.65|326.05|323.65|326.05|323.65|326.05|323.65|0
1656418680000|2022-06-28 12:18:00|326.29|323.89|326.77|324.37|326.77|324.37|326.29|323.89|0
1656418690000|2022-06-28 12:18:10|326.65|324.25|326.89|324.49|326.89|324.49|326.65|324.25|0
1656418700000|2022-06-28 12:18:20|327.01|324.61|327.01|324.61|327.01|324.61|326.89|324.49|0
1656418710000|2022-06-28 12:18:30|327.13|324.73|327.13|324.73|327.25|324.85|327.13|324.73|0
1656418730000|2022-06-28 12:18:50|327.01|324.61|327.13|324.73|327.13|324.73|327.01|324.61|0
1656418740000|2022-06-28 12:19:00|327.25|324.85|327.13|324.73|327.25|324.85|327.13|324.73|0
1656418750000|2022-06-28 12:19:10|327.19|324.79|327.25|324.85|327.25|324.85|327.13|324.73|0
1656418760000|2022-06-28 12:19:20|327.37|324.97|327.37|324.97|327.37|324.97|327.37|324.97|0
1656418770000|2022-06-28 12:19:30|327.49|325.09|327.67|325.27|327.73|325.33|327.49|325.09|0
1656418780000|2022-06-28 12:19:40|327.61|325.21|327.37|324.97|327.61|325.21|327.37|324.97|0
1656418790000|2022-06-28 12:19:50|327.49|325.09|327.37|324.97|327.49|325.09|327.37|324.97|0
1656418800000|2022-06-28 12:20:00|327.49|325.09|327.49|325.09|327.49|325.09|327.13|324.73|0
1656418810000|2022-06-28 12:20:10|327.37|324.97|327.73|325.33|327.73|325.33|327.37|324.97|0
1656418820000|2022-06-28 12:20:20|327.61|325.21|327.85|325.45|327.85|325.45|327.61|325.21|0
1656418830000|2022-06-28 12:20:30|327.73|325.33|327.73|325.33|327.85|325.45|327.73|325.33|0
1656418840000|2022-06-28 12:20:40|327.61|325.21|327.25|324.85|327.61|325.21|327.25|324.85|0
1656418850000|2022-06-28 12:20:50|327.37|324.97|327.37|324.97|327.37|324.97|327.37|324.97|0
1656418860000|2022-06-28 12:21:00|327.25|324.85|327.49|325.09|327.49|325.09|327.25|324.85|0
1656418870000|2022-06-28 12:21:10|327.61|325.21|327.61|325.21|327.61|325.21|327.61|325.21|0
1656418880000|2022-06-28 12:21:20|327.73|325.33|327.73|325.33|327.73|325.33|327.73|325.33|0
1656418890000|2022-06-28 12:21:30|328.09|325.69|328.21|325.81|328.33|325.93|328.09|325.69|0
1656418900000|2022-06-28 12:21:40|328.09|325.69|327.91|325.51|328.09|325.69|327.91|325.51|0
1656418910000|2022-06-28 12:21:50|327.97|325.57|328.09|325.69|328.09|325.69|327.97|325.57|0
1656418920000|2022-06-28 12:22:00|328.21|325.81|328.33|325.93|328.33|325.93|328.21|325.81|0
1656418930000|2022-06-28 12:22:10|328.45|326.05|328.76|326.36|328.76|326.36|328.45|326.05|0
1656418940000|2022-06-28 12:22:20|329.06|326.66|329.42|327.02|329.42|327.02|329.06|326.66|0
1656418950000|2022-06-28 12:22:30|329.54|327.14|329.66|327.26|329.66|327.26|329.42|327.02|0
1656418960000|2022-06-28 12:22:40|329.54|327.14|329.42|327.02|329.54|327.14|329.42|327.02|0
1656418970000|2022-06-28 12:22:50|329.54|327.14|329.42|327.02|329.54|327.14|329.42|327.02|0
1656418980000|2022-06-28 12:23:00|329.3|326.9|329.3|326.9|329.3|326.9|329.3|326.9|0
1656418990000|2022-06-28 12:23:10|329.18|326.78|329.06|326.66|329.18|326.78|329.06|326.66|0
1656419000000|2022-06-28 12:23:20|329.3|326.9|329.36|326.96|329.36|326.96|329.3|326.9|0
1656419010000|2022-06-28 12:23:30|329.42|327.02|329.54|327.14|329.54|327.14|329.42|327.02|0
1656419020000|2022-06-28 12:23:40|329.66|327.26|329.3|326.9|329.66|327.26|329.3|326.9|0
1656419030000|2022-06-28 12:23:50|329.42|327.02|329.3|326.9|329.42|327.02|329.3|326.9|0
1656419040000|2022-06-28 12:24:00|329.36|326.96|329.3|326.9|329.36|326.96|329.3|326.9|0
1656419050000|2022-06-28 12:24:10|329.36|326.96|329.42|327.02|329.54|327.14|329.36|326.96|0
1656419060000|2022-06-28 12:24:20|329.36|326.96|328.93|326.53|329.36|326.96|328.93|326.53|0
1656419080000|2022-06-28 12:24:40|328.81|326.41|328.57|326.17|328.81|326.41|328.57|326.17|0
1656419090000|2022-06-28 12:24:50|328.45|326.05|328.33|325.93|328.45|326.05|328.33|325.93|0
1656419100000|2022-06-28 12:25:00|328.45|326.05|328.57|326.17|328.57|326.17|328.45|326.05|0
1656419110000|2022-06-28 12:25:10|328.45|326.05|328.33|325.93|328.45|326.05|328.33|325.93|0
1656419130000|2022-06-28 12:25:30|328.45|326.05|328.57|326.17|328.57|326.17|328.45|326.05|0
1656419140000|2022-06-28 12:25:40|328.88|326.48|329.54|327.14|329.54|327.14|328.88|326.48|0
1656419150000|2022-06-28 12:25:50|329.6|327.2|329.42|327.02|329.66|327.26|329.42|327.02|0
1656419160000|2022-06-28 12:26:00|329.54|327.14|329.42|327.02|329.54|327.14|329.42|327.02|0
1656419170000|2022-06-28 12:26:10|329.54|327.14|329.78|327.38|329.78|327.38|329.54|327.14|0
1656419180000|2022-06-28 12:26:20|329.72|327.32|329.42|327.02|329.72|327.32|329.42|327.02|0
1656419190000|2022-06-28 12:26:30|329.36|326.96|329.84|327.44|329.84|327.44|329.36|326.96|0
1656419200000|2022-06-28 12:26:40|329.9|327.5|330.51|328.11|330.51|328.11|329.9|327.5|0
1656419210000|2022-06-28 12:26:50|330.63|328.23|330.75|328.35|330.75|328.35|330.38|327.98|0
1656419220000|2022-06-28 12:27:00|330.69|328.29|330.57|328.17|330.69|328.29|330.57|328.17|0
1656419230000|2022-06-28 12:27:10|330.63|328.23|330.63|328.23|330.63|328.23|330.63|328.23|0
1656419240000|2022-06-28 12:27:20|330.51|328.11|330.45|328.05|330.51|328.11|330.45|328.05|0
1656419250000|2022-06-28 12:27:30|330.26|327.86|330.51|328.11|330.51|328.11|330.26|327.86|0
1656419260000|2022-06-28 12:27:40|330.57|328.17|330.57|328.17|330.57|328.17|330.57|328.17|0
1656419270000|2022-06-28 12:27:50|330.51|328.11|330.63|328.23|330.63|328.23|330.38|327.98|0
1656419280000|2022-06-28 12:28:00|330.5|328.1|330.5|328.1|330.5|328.1|330.5|328.1|0
1656419290000|2022-06-28 12:28:10|330.45|328.05|330.38|327.98|330.5|328.1|330.38|327.98|0
1656419300000|2022-06-28 12:28:20|330.26|327.86|330.5|328.1|330.5|328.1|330.26|327.86|0
1656419310000|2022-06-28 12:28:30|330.26|327.86|330.26|327.86|330.26|327.86|330.26|327.86|0
1656419320000|2022-06-28 12:28:40|330.2|327.8|330.2|327.8|330.26|327.86|330.14|327.74|0
1656419330000|2022-06-28 12:28:50|330.26|327.86|330.14|327.74|330.26|327.86|330.02|327.62|0
1656419340000|2022-06-28 12:29:00|330.26|327.86|330.26|327.86|330.26|327.86|330.14|327.74|0
1656419350000|2022-06-28 12:29:10|330.38|327.98|330.26|327.86|330.38|327.98|330.26|327.86|0
1656419360000|2022-06-28 12:29:20|330.38|327.98|330.87|328.47|330.87|328.47|330.38|327.98|0
1656419370000|2022-06-28 12:29:30|331.35|328.95|331.23|328.83|331.35|328.95|331.23|328.83|0
1656419380000|2022-06-28 12:29:40|331.3|328.9|331.35|328.95|331.35|328.95|331.3|328.9|0
1656419390000|2022-06-28 12:29:50|331.23|328.83|331.11|328.71|331.23|328.83|331.11|328.71|0
1656419400000|2022-06-28 12:30:00|330.99|328.59|331.11|328.71|331.11|328.71|330.99|328.59|0
1656419410000|2022-06-28 12:30:10|330.99|328.59|330.14|327.74|330.99|328.59|330.14|327.74|0
1656419420000|2022-06-28 12:30:20|330.02|327.62|329.66|327.26|330.02|327.62|329.66|327.26|0
1656419430000|2022-06-28 12:30:30|329.78|327.38|330.38|327.98|330.38|327.98|329.78|327.38|0
1656419440000|2022-06-28 12:30:40|330.57|328.17|330.38|327.98|330.57|328.17|330.32|327.92|0
1656419450000|2022-06-28 12:30:50|330.26|327.86|330.5|328.1|330.5|328.1|330.2|327.8|0
1656419460000|2022-06-28 12:31:00|330.26|327.86|330.57|328.17|330.62|328.22|330.26|327.86|0
1656419470000|2022-06-28 12:31:10|330.5|328.1|330.5|328.1|330.5|328.1|330.38|327.98|0
1656419480000|2022-06-28 12:31:20|330.75|328.35|330.75|328.35|330.75|328.35|330.69|328.29|0
1656419490000|2022-06-28 12:31:30|330.5|328.1|330.5|328.1|330.62|328.22|330.5|328.1|0
1656419500000|2022-06-28 12:31:40|330.38|327.98|330.38|327.98|330.5|328.1|330.38|327.98|0
1656419510000|2022-06-28 12:31:50|330.45|328.05|330.5|328.1|330.5|328.1|330.45|328.05|0
1656419520000|2022-06-28 12:32:00|330.14|327.74|330.5|328.1|330.5|328.1|330.08|327.68|0
1656419530000|2022-06-28 12:32:10|330.45|328.05|330.57|328.17|330.62|328.22|330.45|328.05|0
1656419540000|2022-06-28 12:32:20|330.5|328.1|330.45|328.05|330.5|328.1|330.38|327.98|0
1656419550000|2022-06-28 12:32:30|330.38|327.98|330.38|327.98|330.38|327.98|330.38|327.98|0
1656419560000|2022-06-28 12:32:40|330.5|328.1|330.5|328.1|330.5|328.1|330.5|328.1|0
1656419570000|2022-06-28 12:32:50|330.14|327.74|330.5|328.1|330.5|328.1|330.14|327.74|0
1656419580000|2022-06-28 12:33:00|330.62|328.22|330.62|328.22|330.69|328.29|330.5|328.1|0
1656419590000|2022-06-28 12:33:10|330.5|328.1|330.75|328.35|330.75|328.35|330.5|328.1|0
1656419600000|2022-06-28 12:33:20|330.62|328.22|330.87|328.47|330.87|328.47|330.5|328.1|0
1656419610000|2022-06-28 12:33:30|330.75|328.35|330.62|328.22|330.75|328.35|330.62|328.22|0
1656419620000|2022-06-28 12:33:40|330.5|328.1|330.14|327.74|330.5|328.1|329.9|327.5|0
1656419630000|2022-06-28 12:33:50|330.02|327.62|330.02|327.62|330.14|327.74|330.02|327.62|0
1656419640000|2022-06-28 12:34:00|330.14|327.74|330.38|327.98|330.38|327.98|330.14|327.74|0
1656419650000|2022-06-28 12:34:10|330.57|328.17|331.11|328.71|331.11|328.71|330.57|328.17|0
1656419660000|2022-06-28 12:34:20|330.87|328.47|331.59|329.19|331.72|329.32|330.87|328.47|0
1656419670000|2022-06-28 12:34:30|331.84|329.44|332.32|329.92|332.32|329.92|331.59|329.19|0
1656419680000|2022-06-28 12:34:40|332.2|329.8|332.2|329.8|332.32|329.92|332.08|329.68|0
1656419690000|2022-06-28 12:34:50|332.45|330.05|332.2|329.8|332.45|330.05|332.2|329.8|0
1656419700000|2022-06-28 12:35:00|332.08|329.68|332.08|329.68|332.08|329.68|331.96|329.56|0
1656419710000|2022-06-28 12:35:10|331.84|329.44|331.72|329.32|331.84|329.44|331.72|329.32|0
1656419720000|2022-06-28 12:35:20|331.59|329.19|331.47|329.07|331.59|329.19|331.47|329.07|0
1656419730000|2022-06-28 12:35:30|331.41|329.01|331.11|328.71|331.41|329.01|331.11|328.71|0
1656419740000|2022-06-28 12:35:40|330.99|328.59|330.74|328.34|330.99|328.59|330.74|328.34|0
1656419750000|2022-06-28 12:35:50|330.62|328.22|330.62|328.22|330.62|328.22|330.5|328.1|0
1656419760000|2022-06-28 12:36:00|330.74|328.34|330.99|328.59|330.99|328.59|330.74|328.34|0
1656419770000|2022-06-28 12:36:10|330.87|328.47|330.87|328.47|330.99|328.59|330.87|328.47|0
1656419780000|2022-06-28 12:36:20|331.11|328.71|331.59|329.19|331.59|329.19|331.11|328.71|0
1656419790000|2022-06-28 12:36:30|331.35|328.95|331.41|329.01|331.41|329.01|331.23|328.83|0
1656419800000|2022-06-28 12:36:40|331.35|328.95|330.99|328.59|331.35|328.95|330.99|328.59|0
1656419810000|2022-06-28 12:36:50|331.11|328.71|331.35|328.95|331.35|328.95|331.11|328.71|0
1656419820000|2022-06-28 12:37:00|331.23|328.83|331.23|328.83|331.23|328.83|330.99|328.59|0
1656419830000|2022-06-28 12:37:10|331.59|329.19|332.2|329.8|332.2|329.8|331.59|329.19|0
1656419840000|2022-06-28 12:37:20|331.96|329.56|332.14|329.74|332.2|329.8|331.96|329.56|0
1656419850000|2022-06-28 12:37:30|332.08|329.68|331.84|329.44|332.08|329.68|331.84|329.44|0
1656419860000|2022-06-28 12:37:40|331.78|329.38|331.96|329.56|331.96|329.56|331.78|329.38|0
1656419870000|2022-06-28 12:37:50|331.84|329.44|331.71|329.31|331.84|329.44|331.71|329.31|0
1656419880000|2022-06-28 12:38:00|331.59|329.19|331.11|328.71|331.59|329.19|331.11|328.71|0
1656419890000|2022-06-28 12:38:10|330.99|328.59|331.05|328.65|331.11|328.71|330.99|328.59|0
1656419900000|2022-06-28 12:38:20|330.99|328.59|330.74|328.34|330.99|328.59|330.74|328.34|0
1656419910000|2022-06-28 12:38:30|330.62|328.22|330.81|328.41|330.81|328.41|330.5|328.1|0
1656419920000|2022-06-28 12:38:40|330.74|328.34|330.74|328.34|330.74|328.34|330.74|328.34|0
1656419930000|2022-06-28 12:38:50|330.62|328.22|330.74|328.34|330.74|328.34|330.62|328.22|0
1656419940000|2022-06-28 12:39:00|330.68|328.28|330.68|328.28|330.68|328.28|330.68|328.28|0
1656419950000|2022-06-28 12:39:10|330.5|328.1|330.44|328.04|330.5|328.1|330.38|327.98|0
1656419960000|2022-06-28 12:39:20|330.62|328.22|330.38|327.98|330.62|328.22|330.38|327.98|0
1656419970000|2022-06-28 12:39:30|330.44|328.04|330.26|327.86|330.44|328.04|330.26|327.86|0
1656419980000|2022-06-28 12:39:40|330.14|327.74|330.02|327.62|330.14|327.74|330.02|327.62|0
1656419990000|2022-06-28 12:39:50|330.08|327.68|330.26|327.86|330.26|327.86|330.08|327.68|0
1656420000000|2022-06-28 12:40:00|330.14|327.74|329.89|327.49|330.14|327.74|329.89|327.49|0
1656420010000|2022-06-28 12:40:10|329.77|327.37|329.72|327.32|329.77|327.37|329.59|327.19|0
1656420020000|2022-06-28 12:40:20|329.65|327.25|329.65|327.25|329.65|327.25|329.59|327.19|0
1656420030000|2022-06-28 12:40:30|329.53|327.13|329.53|327.13|329.53|327.13|329.53|327.13|0
1656420040000|2022-06-28 12:40:40|329.41|327.01|329.53|327.13|329.53|327.13|329.41|327.01|0
1656420050000|2022-06-28 12:40:50|329.47|327.07|329.41|327.01|329.53|327.13|329.41|327.01|0
1656420060000|2022-06-28 12:41:00|329.17|326.77|329.35|326.95|329.35|326.95|329.17|326.77|0
1656420070000|2022-06-28 12:41:10|329.41|327.01|329.29|326.89|329.41|327.01|329.17|326.77|0
1656420080000|2022-06-28 12:41:20|329.17|326.77|328.93|326.53|329.17|326.77|328.93|326.53|0
1656420100000|2022-06-28 12:41:40|328.99|326.59|328.99|326.59|328.99|326.59|328.93|326.53|0
1656420110000|2022-06-28 12:41:50|328.93|326.53|328.93|326.53|328.93|326.53|328.93|326.53|0
1656420120000|2022-06-28 12:42:00|328.81|326.41|328.93|326.53|328.93|326.53|328.81|326.41|0
1656420130000|2022-06-28 12:42:10|329.23|326.83|329.23|326.83|329.23|326.83|329.23|326.83|0
1656420140000|2022-06-28 12:42:20|329.05|326.65|328.87|326.47|329.05|326.65|328.87|326.47|0
1656420150000|2022-06-28 12:42:30|328.81|326.41|328.81|326.41|328.81|326.41|328.81|326.41|0
1656420160000|2022-06-28 12:42:40|328.75|326.35|328.68|326.28|328.75|326.35|328.63|326.23|0
1656420170000|2022-06-28 12:42:50|328.81|326.41|328.93|326.53|328.99|326.59|328.81|326.41|0
1656420180000|2022-06-28 12:43:00|328.81|326.41|328.81|326.41|328.93|326.53|328.81|326.41|0
1656420190000|2022-06-28 12:43:10|328.56|326.16|328.44|326.04|328.56|326.16|328.44|326.04|0
1656420200000|2022-06-28 12:43:20|328.56|326.16|328.44|326.04|328.68|326.28|328.44|326.04|0
1656420210000|2022-06-28 12:43:30|328.56|326.16|328.56|326.16|328.56|326.16|328.56|326.16|0
1656420220000|2022-06-28 12:43:40|328.51|326.11|328.56|326.16|328.56|326.16|328.51|326.11|0
1656420230000|2022-06-28 12:43:50|328.93|326.53|328.81|326.41|328.93|326.53|328.81|326.41|0
1656420240000|2022-06-28 12:44:00|328.87|326.47|328.93|326.53|328.93|326.53|328.87|326.47|0
1656420250000|2022-06-28 12:44:10|328.87|326.47|328.68|326.28|328.87|326.47|328.68|326.28|0
1656420260000|2022-06-28 12:44:20|328.81|326.41|328.81|326.41|328.93|326.53|328.81|326.41|0
1656420270000|2022-06-28 12:44:30|328.8|326.4|329.11|326.71|329.11|326.71|328.8|326.4|0
1656420280000|2022-06-28 12:44:40|329.29|326.89|329.17|326.77|329.29|326.89|329.17|326.77|0
1656420290000|2022-06-28 12:44:50|329.29|326.89|329.41|327.01|329.41|327.01|329.29|326.89|0
1656420300000|2022-06-28 12:45:00|329.29|326.89|329.05|326.65|329.29|326.89|329.05|326.65|0
1656420310000|2022-06-28 12:45:10|329.17|326.77|329.17|326.77|329.17|326.77|329.17|326.77|0
1656420320000|2022-06-28 12:45:20|329.05|326.65|329.05|326.65|329.05|326.65|329.05|326.65|0
1656420330000|2022-06-28 12:45:30|329.17|326.77|329.05|326.65|329.17|326.77|329.05|326.65|0
1656420340000|2022-06-28 12:45:40|329.11|326.71|328.68|326.28|329.11|326.71|328.68|326.28|0
1656420350000|2022-06-28 12:45:50|328.56|326.16|328.99|326.59|328.99|326.59|328.56|326.16|0
1656420360000|2022-06-28 12:46:00|329.17|326.77|329.05|326.65|329.17|326.77|329.05|326.65|0
1656420370000|2022-06-28 12:46:10|328.93|326.53|329.05|326.65|329.05|326.65|328.93|326.53|0
1656420380000|2022-06-28 12:46:20|329.17|326.77|329.05|326.65|329.17|326.77|329.05|326.65|0
1656420390000|2022-06-28 12:46:30|329.11|326.71|329.05|326.65|329.17|326.77|329.05|326.65|0
1656420400000|2022-06-28 12:46:40|328.92|326.52|328.8|326.4|328.92|326.52|328.75|326.35|0
1656420410000|2022-06-28 12:46:50|328.92|326.52|329.05|326.65|329.05|326.65|328.92|326.52|0
1656420420000|2022-06-28 12:47:00|328.92|326.52|328.92|326.52|328.92|326.52|328.92|326.52|0
1656420430000|2022-06-28 12:47:10|328.8|326.4|328.68|326.28|328.8|326.4|328.68|326.28|0
1656420440000|2022-06-28 12:47:20|328.8|326.4|328.8|326.4|328.8|326.4|328.68|326.28|0
1656420460000|2022-06-28 12:47:40|328.68|326.28|328.75|326.35|328.75|326.35|328.68|326.28|0
1656420470000|2022-06-28 12:47:50|328.68|326.28|328.68|326.28|328.68|326.28|328.68|326.28|0
1656420480000|2022-06-28 12:48:00|328.8|326.4|328.56|326.16|328.8|326.4|328.56|326.16|0
1656420490000|2022-06-28 12:48:10|328.68|326.28|328.68|326.28|328.8|326.4|328.68|326.28|0
1656420500000|2022-06-28 12:48:20|328.62|326.22|328.8|326.4|328.8|326.4|328.62|326.22|0
1656420510000|2022-06-28 12:48:30|328.68|326.28|328.8|326.4|328.8|326.4|328.68|326.28|0
1656420520000|2022-06-28 12:48:40|328.68|326.28|328.8|326.4|328.8|326.4|328.68|326.28|0
1656420530000|2022-06-28 12:48:50|329.17|326.77|329.04|326.64|329.17|326.77|329.04|326.64|0
1656420540000|2022-06-28 12:49:00|329.17|326.77|328.68|326.28|329.17|326.77|328.68|326.28|0
1656420550000|2022-06-28 12:49:10|328.8|326.4|328.8|326.4|328.8|326.4|328.68|326.28|0
1656420560000|2022-06-28 12:49:20|328.92|326.52|329.17|326.77|329.17|326.77|328.92|326.52|0
1656420590000|2022-06-28 12:49:50|328.99|326.59|328.92|326.52|328.99|326.59|328.92|326.52|0
1656420600000|2022-06-28 12:50:00|328.8|326.4|329.29|326.89|329.29|326.89|328.8|326.4|0
1656420610000|2022-06-28 12:50:10|329.41|327.01|329.29|326.89|329.41|327.01|329.29|326.89|0
1656420620000|2022-06-28 12:50:20|329.23|326.83|329.04|326.64|329.23|326.83|329.04|326.64|0
1656420630000|2022-06-28 12:50:30|328.8|326.4|328.68|326.28|328.8|326.4|328.56|326.16|0
1656420640000|2022-06-28 12:50:40|328.56|326.16|328.68|326.28|328.68|326.28|328.56|326.16|0
1656420650000|2022-06-28 12:50:50|328.56|326.16|328.74|326.34|328.74|326.34|328.56|326.16|0
1656420660000|2022-06-28 12:51:00|328.62|326.22|328.68|326.28|328.68|326.28|328.62|326.22|0
1656420670000|2022-06-28 12:51:10|328.62|326.22|328.44|326.04|328.62|326.22|328.32|325.92|0
1656420680000|2022-06-28 12:51:20|328.56|326.16|328.56|326.16|328.56|326.16|328.56|326.16|0
1656420690000|2022-06-28 12:51:30|328.68|326.28|328.68|326.28|328.68|326.28|328.68|326.28|0
1656420700000|2022-06-28 12:51:40|328.74|326.34|328.8|326.4|328.8|326.4|328.74|326.34|0
1656420710000|2022-06-28 12:51:50|328.74|326.34|328.44|326.04|328.74|326.34|328.44|326.04|0
1656420720000|2022-06-28 12:52:00|328.68|326.28|328.44|326.04|328.68|326.28|328.44|326.04|0
1656420730000|2022-06-28 12:52:10|328.56|326.16|328.44|326.04|328.56|326.16|328.44|326.04|0
1656420740000|2022-06-28 12:52:20|328.32|325.92|328.44|326.04|328.44|326.04|328.32|325.92|0
1656420750000|2022-06-28 12:52:30|328.32|325.92|328.2|325.8|328.32|325.92|328.2|325.8|0
1656420760000|2022-06-28 12:52:40|328.08|325.68|327.96|325.56|328.08|325.68|327.96|325.56|0
1656420770000|2022-06-28 12:52:50|328.08|325.68|328.08|325.68|328.08|325.68|327.96|325.56|0
1656420780000|2022-06-28 12:53:00|327.96|325.56|328.02|325.62|328.02|325.62|327.96|325.56|0
1656420790000|2022-06-28 12:53:10|328.08|325.68|328.08|325.68|328.08|325.68|327.96|325.56|0
1656420810000|2022-06-28 12:53:30|328.2|325.8|328.32|325.92|328.32|325.92|328.2|325.8|0
1656420820000|2022-06-28 12:53:40|328.26|325.86|328.2|325.8|328.26|325.86|328.08|325.68|0
1656420840000|2022-06-28 12:54:00|328.08|325.68|328.08|325.68|328.08|325.68|328.08|325.68|0
1656420860000|2022-06-28 12:54:20|328.32|325.92|328.32|325.92|328.32|325.92|328.2|325.8|0
1656420870000|2022-06-28 12:54:30|328.26|325.86|328.44|326.04|328.44|326.04|328.26|325.86|0
1656420880000|2022-06-28 12:54:40|328.32|325.92|328.44|326.04|328.44|326.04|328.32|325.92|0
1656420890000|2022-06-28 12:54:50|328.5|326.1|328.44|326.04|328.56|326.16|328.44|326.04|0
1656420900000|2022-06-28 12:55:00|328.56|326.16|328.44|326.04|328.56|326.16|328.44|326.04|0
1656420910000|2022-06-28 12:55:10|328.32|325.92|328.32|325.92|328.44|326.04|328.32|325.92|0
1656420920000|2022-06-28 12:55:20|328.2|325.8|328.44|326.04|328.44|326.04|328.2|325.8|0
1656420930000|2022-06-28 12:55:30|328.56|326.16|328.5|326.1|328.56|326.16|328.44|326.04|0
1656420940000|2022-06-28 12:55:40|328.44|326.04|328.44|326.04|328.56|326.16|328.44|326.04|0
1656420950000|2022-06-28 12:55:50|328.32|325.92|328.32|325.92|328.32|325.92|328.32|325.92|0
1656420960000|2022-06-28 12:56:00|328.44|326.04|328.44|326.04|328.44|326.04|328.44|326.04|0
1656420970000|2022-06-28 12:56:10|328.56|326.16|328.56|326.16|328.56|326.16|328.56|326.16|0
1656420990000|2022-06-28 12:56:30|328.44|326.04|328.44|326.04|328.44|326.04|328.44|326.04|0
1656421000000|2022-06-28 12:56:40|328.56|326.16|328.44|326.04|328.56|326.16|328.44|326.04|0
1656421010000|2022-06-28 12:56:50|328.32|325.92|328.32|325.92|328.32|325.92|328.32|325.92|0
1656421020000|2022-06-28 12:57:00|328.44|326.04|328.32|325.92|328.44|326.04|328.32|325.92|0
1656421030000|2022-06-28 12:57:10|328.44|326.04|328.32|325.92|328.44|326.04|328.32|325.92|0
1656421040000|2022-06-28 12:57:20|328.2|325.8|328.2|325.8|328.2|325.8|328.2|325.8|0
1656421050000|2022-06-28 12:57:30|327.96|325.56|328.08|325.68|328.08|325.68|327.96|325.56|0
1656421060000|2022-06-28 12:57:40|328.2|325.8|328.2|325.8|328.32|325.92|328.2|325.8|0
1656421070000|2022-06-28 12:57:50|328.32|325.92|328.2|325.8|328.32|325.92|328.2|325.8|0
1656421080000|2022-06-28 12:58:00|328.08|325.68|328.08|325.68|328.08|325.68|328.08|325.68|0
1656421100000|2022-06-28 12:58:20|328.2|325.8|328.2|325.8|328.2|325.8|328.2|325.8|0
1656421110000|2022-06-28 12:58:30|328.14|325.74|328.14|325.74|328.14|325.74|328.14|325.74|0
1656421120000|2022-06-28 12:58:40|328.08|325.68|327.95|325.55|328.08|325.68|327.95|325.55|0
1656421130000|2022-06-28 12:58:50|328.08|325.68|328.08|325.68|328.08|325.68|327.95|325.55|0
1656421140000|2022-06-28 12:59:00|328.02|325.62|327.95|325.55|328.08|325.68|327.95|325.55|0
1656421150000|2022-06-28 12:59:10|328.02|325.62|327.83|325.43|328.02|325.62|327.83|325.43|0
1656421160000|2022-06-28 12:59:20|327.71|325.31|327.95|325.55|327.95|325.55|327.71|325.31|0
1656421170000|2022-06-28 12:59:30|327.9|325.5|327.83|325.43|327.95|325.55|327.83|325.43|0
1656421190000|2022-06-28 12:59:50|327.95|325.55|328.08|325.68|328.08|325.68|327.95|325.55|0
1656421200000|2022-06-28 13:00:00|327.95|325.55|327.71|325.31|327.95|325.55|327.71|325.31|0
1656421210000|2022-06-28 13:00:10|327.59|325.19|327.59|325.19|327.59|325.19|327.59|325.19|0
1656421220000|2022-06-28 13:00:20|327.47|325.07|327.59|325.19|327.59|325.19|327.47|325.07|0
1656421230000|2022-06-28 13:00:30|327.47|325.07|327.47|325.07|327.47|325.07|327.47|325.07|0
1656421240000|2022-06-28 13:00:40|327.35|324.95|327.35|324.95|327.35|324.95|327.35|324.95|0
1656421250000|2022-06-28 13:00:50|327.23|324.83|327.11|324.71|327.23|324.83|327.11|324.71|0
1656421260000|2022-06-28 13:01:00|327.23|324.83|327.71|325.31|327.71|325.31|327.23|324.83|0
1656421270000|2022-06-28 13:01:10|327.83|325.43|327.47|325.07|327.83|325.43|327.47|325.07|0
1656421280000|2022-06-28 13:01:20|327.59|325.19|327.59|325.19|327.59|325.19|327.53|325.13|0
1656421290000|2022-06-28 13:01:30|327.47|325.07|327.59|325.19|327.59|325.19|327.47|325.07|0
1656421300000|2022-06-28 13:01:40|327.53|325.13|327.47|325.07|327.53|325.13|327.47|325.07|0
1656421310000|2022-06-28 13:01:50|327.59|325.19|327.83|325.43|327.83|325.43|327.59|325.19|0
1656421320000|2022-06-28 13:02:00|327.59|325.19|327.71|325.31|327.71|325.31|327.59|325.19|0
1656421330000|2022-06-28 13:02:10|327.47|325.07|327.59|325.19|327.59|325.19|327.47|325.07|0
1656421340000|2022-06-28 13:02:20|327.65|325.25|327.23|324.83|327.71|325.31|327.23|324.83|0
1656421350000|2022-06-28 13:02:30|327.35|324.95|327.23|324.83|327.35|324.95|327.23|324.83|0
1656421360000|2022-06-28 13:02:40|327.35|324.95|327.23|324.83|327.35|324.95|327.23|324.83|0
1656421370000|2022-06-28 13:02:50|327.35|324.95|327.23|324.83|327.35|324.95|327.23|324.83|0
1656421380000|2022-06-28 13:03:00|327.11|324.71|327.23|324.83|327.23|324.83|327.11|324.71|0
1656421390000|2022-06-28 13:03:10|327.11|324.71|326.99|324.59|327.11|324.71|326.99|324.59|0
1656421400000|2022-06-28 13:03:20|327.11|324.71|327.23|324.83|327.23|324.83|327.11|324.71|0
1656421410000|2022-06-28 13:03:30|327.35|324.95|327.47|325.07|327.47|325.07|327.35|324.95|0
1656421420000|2022-06-28 13:03:40|327.35|324.95|327.47|325.07|327.47|325.07|327.35|324.95|0
1656421430000|2022-06-28 13:03:50|327.35|324.95|327.35|324.95|327.35|324.95|327.35|324.95|0
1656421440000|2022-06-28 13:04:00|327.47|325.07|327.59|325.19|327.59|325.19|327.47|325.07|0
1656421460000|2022-06-28 13:04:20|327.47|325.07|327.71|325.31|327.71|325.31|327.47|325.07|0
1656421470000|2022-06-28 13:04:30|327.83|325.43|327.83|325.43|327.83|325.43|327.83|325.43|0
1656421480000|2022-06-28 13:04:40|327.95|325.55|327.71|325.31|327.95|325.55|327.71|325.31|0
1656421490000|2022-06-28 13:04:50|327.59|325.19|327.47|325.07|327.59|325.19|327.47|325.07|0
1656421500000|2022-06-28 13:05:00|327.35|324.95|327.23|324.83|327.35|324.95|327.23|324.83|0
1656421510000|2022-06-28 13:05:10|327.11|324.71|327.11|324.71|327.11|324.71|327.11|324.71|0
1656421520000|2022-06-28 13:05:20|326.99|324.59|326.99|324.59|326.99|324.59|326.99|324.59|0
1656421530000|2022-06-28 13:05:30|326.93|324.53|326.75|324.35|326.93|324.53|326.63|324.23|0
1656421540000|2022-06-28 13:05:40|326.87|324.47|326.87|324.47|326.87|324.47|326.87|324.47|0
1656421550000|2022-06-28 13:05:50|326.99|324.59|326.99|324.59|326.99|324.59|326.99|324.59|0
1656421560000|2022-06-28 13:06:00|326.87|324.47|327.11|324.71|327.23|324.83|326.87|324.47|0
1656421570000|2022-06-28 13:06:10|327.23|324.83|327.35|324.95|327.35|324.95|327.23|324.83|0
1656421590000|2022-06-28 13:06:30|327.23|324.83|327.23|324.83|327.35|324.95|327.23|324.83|0
1656421600000|2022-06-28 13:06:40|327.11|324.71|326.99|324.59|327.11|324.71|326.87|324.47|0
1656421610000|2022-06-28 13:06:50|326.87|324.47|326.63|324.23|326.87|324.47|326.63|324.23|0
1656421620000|2022-06-28 13:07:00|326.75|324.35|326.87|324.47|326.87|324.47|326.75|324.35|0
1656421630000|2022-06-28 13:07:10|326.81|324.41|326.99|324.59|326.99|324.59|326.81|324.41|0
1656421640000|2022-06-28 13:07:20|326.87|324.47|326.75|324.35|326.87|324.47|326.75|324.35|0
1656421650000|2022-06-28 13:07:30|326.87|324.47|326.87|324.47|326.99|324.59|326.75|324.35|0
1656421660000|2022-06-28 13:07:40|326.75|324.35|326.75|324.35|326.75|324.35|326.75|324.35|0
1656421670000|2022-06-28 13:07:50|326.63|324.23|326.63|324.23|326.63|324.23|326.63|324.23|0
1656421680000|2022-06-28 13:08:00|326.75|324.35|326.45|324.05|326.75|324.35|326.45|324.05|0
1656421690000|2022-06-28 13:08:10|326.39|323.99|326.87|324.47|326.87|324.47|326.39|323.99|0
1656421700000|2022-06-28 13:08:20|326.75|324.35|327.35|324.95|327.35|324.95|326.75|324.35|0
1656421710000|2022-06-28 13:08:30|327.23|324.83|326.99|324.59|327.23|324.83|326.99|324.59|0
1656421720000|2022-06-28 13:08:40|326.87|324.47|326.87|324.47|326.99|324.59|326.87|324.47|0
1656421730000|2022-06-28 13:08:50|326.81|324.41|326.99|324.59|326.99|324.59|326.81|324.41|0
1656421740000|2022-06-28 13:09:00|326.87|324.47|326.87|324.47|326.87|324.47|326.87|324.47|0
1656421750000|2022-06-28 13:09:10|326.99|324.59|326.87|324.47|326.99|324.59|326.87|324.47|0
1656421760000|2022-06-28 13:09:20|326.99|324.59|326.99|324.59|326.99|324.59|326.99|324.59|0
1656421770000|2022-06-28 13:09:30|327.11|324.71|326.87|324.47|327.23|324.83|326.87|324.47|0
1656421780000|2022-06-28 13:09:40|326.99|324.59|326.99|324.59|326.99|324.59|326.87|324.47|0
1656421790000|2022-06-28 13:09:50|327.11|324.71|326.75|324.35|327.11|324.71|326.75|324.35|0
1656421800000|2022-06-28 13:10:00|326.63|324.23|326.75|324.35|326.75|324.35|326.63|324.23|0
1656421810000|2022-06-28 13:10:10|326.87|324.47|326.87|324.47|326.87|324.47|326.75|324.35|0
1656421820000|2022-06-28 13:10:20|326.99|324.59|326.99|324.59|326.99|324.59|326.99|324.59|0
1656421830000|2022-06-28 13:10:30|327.11|324.71|327.23|324.83|327.35|324.95|327.11|324.71|0
1656421840000|2022-06-28 13:10:40|326.99|324.59|326.99|324.59|326.99|324.59|326.99|324.59|0
1656421850000|2022-06-28 13:10:50|327.05|324.65|327.11|324.71|327.11|324.71|326.99|324.59|0
1656421860000|2022-06-28 13:11:00|326.99|324.59|326.99|324.59|326.99|324.59|326.99|324.59|0
1656421870000|2022-06-28 13:11:10|327.11|324.71|327.11|324.71|327.11|324.71|327.11|324.71|0
1656421880000|2022-06-28 13:11:20|326.99|324.59|327.11|324.71|327.11|324.71|326.99|324.59|0
1656421890000|2022-06-28 13:11:30|327.23|324.83|327.35|324.95|327.35|324.95|327.23|324.83|0
1656421900000|2022-06-28 13:11:40|327.47|325.07|327.59|325.19|327.71|325.31|327.47|325.07|0
1656421920000|2022-06-28 13:12:00|327.47|325.07|327.47|325.07|327.47|325.07|327.47|325.07|0
1656421930000|2022-06-28 13:12:10|327.59|325.19|327.83|325.43|327.83|325.43|327.59|325.19|0
1656421940000|2022-06-28 13:12:20|327.95|325.55|328.07|325.67|328.07|325.67|327.83|325.43|0
1656421950000|2022-06-28 13:12:30|327.95|325.55|328.31|325.91|328.31|325.91|327.95|325.55|0
1656421960000|2022-06-28 13:12:40|328.43|326.03|328.19|325.79|328.43|326.03|328.19|325.79|0
1656421970000|2022-06-28 13:12:50|328.31|325.91|328.31|325.91|328.31|325.91|328.31|325.91|0
1656421980000|2022-06-28 13:13:00|328.19|325.79|328.31|325.91|328.31|325.91|328.19|325.79|0
1656421990000|2022-06-28 13:13:10|328.19|325.79|328.07|325.67|328.19|325.79|328.07|325.67|0
1656422000000|2022-06-28 13:13:20|328.19|325.79|328.19|325.79|328.19|325.79|328.19|325.79|0
1656422010000|2022-06-28 13:13:30|328.31|325.91|328.07|325.67|328.31|325.91|328.07|325.67|0
1656422020000|2022-06-28 13:13:40|327.95|325.55|327.71|325.31|327.95|325.55|327.71|325.31|0
1656422030000|2022-06-28 13:13:50|327.59|325.19|327.35|324.95|327.59|325.19|327.35|324.95|0
1656422040000|2022-06-28 13:14:00|327.23|324.83|327.35|324.95|327.35|324.95|327.23|324.83|0
1656422050000|2022-06-28 13:14:10|327.47|325.07|327.47|325.07|327.47|325.07|327.35|324.95|0
1656422060000|2022-06-28 13:14:20|327.35|324.95|327.59|325.19|327.59|325.19|327.35|324.95|0
1656422070000|2022-06-28 13:14:30|327.83|325.43|327.71|325.31|327.83|325.43|327.71|325.31|0
1656422080000|2022-06-28 13:14:40|327.59|325.19|327.83|325.43|327.83|325.43|327.59|325.19|0
1656422090000|2022-06-28 13:14:50|327.89|325.49|327.95|325.55|327.95|325.55|327.89|325.49|0
1656422100000|2022-06-28 13:15:00|328.07|325.67|327.95|325.55|328.07|325.67|327.95|325.55|0
1656422120000|2022-06-28 13:15:20|327.71|325.31|327.59|325.19|327.71|325.31|327.59|325.19|0
1656422130000|2022-06-28 13:15:30|327.71|325.31|327.47|325.07|327.71|325.31|327.47|325.07|0
1656422140000|2022-06-28 13:15:40|327.35|324.95|327.35|324.95|327.35|324.95|327.23|324.83|0
1656422150000|2022-06-28 13:15:50|327.23|324.83|327.23|324.83|327.23|324.83|327.23|324.83|0
1656422160000|2022-06-28 13:16:00|327.11|324.71|327.11|324.71|327.17|324.77|327.11|324.71|0
1656422170000|2022-06-28 13:16:10|327.23|324.83|326.98|324.58|327.23|324.83|326.98|324.58|0
1656422180000|2022-06-28 13:16:20|327.11|324.71|326.98|324.58|327.11|324.71|326.98|324.58|0
1656422190000|2022-06-28 13:16:30|327.11|324.71|326.98|324.58|327.11|324.71|326.98|324.58|0
1656422200000|2022-06-28 13:16:40|327.05|324.65|327.35|324.95|327.35|324.95|326.98|324.58|0
1656422210000|2022-06-28 13:16:50|327.1|324.7|327.1|324.7|327.1|324.7|327.1|324.7|0
1656422220000|2022-06-28 13:17:00|326.98|324.58|327.23|324.83|327.23|324.83|326.98|324.58|0
1656422230000|2022-06-28 13:17:10|327.1|324.7|327.35|324.95|327.35|324.95|327.1|324.7|0
1656422240000|2022-06-28 13:17:20|327.47|325.07|327.41|325.01|327.47|325.07|327.41|325.01|0
1656422250000|2022-06-28 13:17:30|327.35|324.95|327.35|324.95|327.35|324.95|327.35|324.95|0
1656422260000|2022-06-28 13:17:40|327.47|325.07|327.59|325.19|327.59|325.19|327.47|325.07|0
1656422270000|2022-06-28 13:17:50|327.47|325.07|327.47|325.07|327.47|325.07|327.47|325.07|0
1656422280000|2022-06-28 13:18:00|327.35|324.95|327.47|325.07|327.47|325.07|327.35|324.95|0
1656422290000|2022-06-28 13:18:10|327.59|325.19|327.47|325.07|327.59|325.19|327.47|325.07|0
1656422300000|2022-06-28 13:18:20|327.34|324.94|327.34|324.94|327.34|324.94|327.34|324.94|0
1656422310000|2022-06-28 13:18:30|327.22|324.82|327.34|324.94|327.34|324.94|327.22|324.82|0
1656422320000|2022-06-28 13:18:40|327.22|324.82|327.22|324.82|327.22|324.82|327.22|324.82|0
1656422340000|2022-06-28 13:19:00|327.1|324.7|327.1|324.7|327.1|324.7|327.1|324.7|0
1656422350000|2022-06-28 13:19:10|327.22|324.82|327.34|324.94|327.34|324.94|327.1|324.7|0
1656422360000|2022-06-28 13:19:20|327.29|324.89|327.1|324.7|327.29|324.89|327.1|324.7|0
1656422370000|2022-06-28 13:19:30|327.05|324.65|326.98|324.58|327.1|324.7|326.98|324.58|0
1656422380000|2022-06-28 13:19:40|327.1|324.7|327.1|324.7|327.1|324.7|327.1|324.7|0
1656422400000|2022-06-28 13:20:00|326.98|324.58|326.86|324.46|326.98|324.58|326.86|324.46|0
1656422410000|2022-06-28 13:20:10|326.74|324.34|326.74|324.34|326.74|324.34|326.74|324.34|0
1656422420000|2022-06-28 13:20:20|326.62|324.22|326.5|324.1|326.62|324.22|326.5|324.1|0
1656422430000|2022-06-28 13:20:30|326.62|324.22|326.62|324.22|326.62|324.22|326.5|324.1|0
1656422440000|2022-06-28 13:20:40|326.74|324.34|326.62|324.22|326.74|324.34|326.62|324.22|0
1656422450000|2022-06-28 13:20:50|326.74|324.34|326.74|324.34|326.74|324.34|326.74|324.34|0
1656422470000|2022-06-28 13:21:10|326.93|324.53|326.86|324.46|326.93|324.53|326.86|324.46|0
1656422490000|2022-06-28 13:21:30|326.98|324.58|327.05|324.65|327.1|324.7|326.86|324.46|0
1656422500000|2022-06-28 13:21:40|327.1|324.7|327.1|324.7|327.1|324.7|326.98|324.58|0
1656422510000|2022-06-28 13:21:50|326.98|324.58|327.1|324.7|327.1|324.7|326.98|324.58|0
1656422520000|2022-06-28 13:22:00|326.98|324.58|327.1|324.7|327.1|324.7|326.98|324.58|0
1656422530000|2022-06-28 13:22:10|327.22|324.82|327.1|324.7|327.22|324.82|327.1|324.7|0
1656422540000|2022-06-28 13:22:20|326.98|324.58|326.8|324.4|326.98|324.58|326.8|324.4|0
1656422550000|2022-06-28 13:22:30|326.86|324.46|326.86|324.46|326.86|324.46|326.74|324.34|0
1656422560000|2022-06-28 13:22:40|326.74|324.34|326.74|324.34|326.86|324.46|326.74|324.34|0
1656422570000|2022-06-28 13:22:50|326.86|324.46|327.22|324.82|327.22|324.82|326.74|324.34|0
1656422580000|2022-06-28 13:23:00|327.1|324.7|327.1|324.7|327.1|324.7|327.1|324.7|0
1656422590000|2022-06-28 13:23:10|327.04|324.64|326.74|324.34|327.04|324.64|326.74|324.34|0
1656422620000|2022-06-28 13:23:40|326.86|324.46|326.86|324.46|326.86|324.46|326.8|324.4|0
1656422630000|2022-06-28 13:23:50|326.98|324.58|326.86|324.46|326.98|324.58|326.86|324.46|0
1656422640000|2022-06-28 13:24:00|326.98|324.58|326.98|324.58|326.98|324.58|326.98|324.58|0
1656422650000|2022-06-28 13:24:10|327.22|324.82|327.34|324.94|327.34|324.94|327.22|324.82|0
1656422660000|2022-06-28 13:24:20|327.46|325.06|327.58|325.18|327.58|325.18|327.46|325.06|0
1656422670000|2022-06-28 13:24:30|327.46|325.06|327.58|325.18|327.58|325.18|327.46|325.06|0
1656422680000|2022-06-28 13:24:40|327.7|325.3|327.58|325.18|327.7|325.3|327.58|325.18|0
1656422690000|2022-06-28 13:24:50|327.46|325.06|327.46|325.06|327.58|325.18|327.46|325.06|0
1656422700000|2022-06-28 13:25:00|327.34|324.94|327.22|324.82|327.34|324.94|327.22|324.82|0
1656422710000|2022-06-28 13:25:10|327.1|324.7|327.16|324.76|327.16|324.76|327.1|324.7|0
1656422720000|2022-06-28 13:25:20|327.34|324.94|326.98|324.58|327.34|324.94|326.98|324.58|0
1656422730000|2022-06-28 13:25:30|326.86|324.46|326.86|324.46|326.98|324.58|326.86|324.46|0
1656422740000|2022-06-28 13:25:40|326.74|324.34|326.74|324.34|326.74|324.34|326.74|324.34|0
1656422750000|2022-06-28 13:25:50|326.62|324.22|326.74|324.34|326.74|324.34|326.62|324.22|0
1656422760000|2022-06-28 13:26:00|326.86|324.46|326.68|324.28|326.86|324.46|326.68|324.28|0
1656422770000|2022-06-28 13:26:10|326.74|324.34|326.74|324.34|326.74|324.34|326.62|324.22|0
1656422780000|2022-06-28 13:26:20|326.62|324.22|326.62|324.22|326.74|324.34|326.62|324.22|0
1656422790000|2022-06-28 13:26:30|326.74|324.34|326.74|324.34|326.74|324.34|326.74|324.34|0
1656422800000|2022-06-28 13:26:40|326.86|324.46|326.86|324.46|326.86|324.46|326.74|324.34|0
1656422810000|2022-06-28 13:26:50|326.98|324.58|326.98|324.58|326.98|324.58|326.98|324.58|0
1656422820000|2022-06-28 13:27:00|327.1|324.7|327.22|324.82|327.22|324.82|327.1|324.7|0
1656422830000|2022-06-28 13:27:10|326.98|324.58|326.98|324.58|327.1|324.7|326.98|324.58|0
1656422840000|2022-06-28 13:27:20|326.86|324.46|326.86|324.46|326.86|324.46|326.86|324.46|0
1656422850000|2022-06-28 13:27:30|326.98|324.58|326.86|324.46|327.1|324.7|326.86|324.46|0
1656422860000|2022-06-28 13:27:40|326.74|324.34|327.1|324.7|327.1|324.7|326.74|324.34|0
1656422870000|2022-06-28 13:27:50|327.34|324.94|327.34|324.94|327.58|325.18|327.34|324.94|0
1656422880000|2022-06-28 13:28:00|327.58|325.18|328.18|325.78|328.18|325.78|327.58|325.18|0
1656422890000|2022-06-28 13:28:10|328.37|325.97|327.94|325.54|328.37|325.97|327.94|325.54|0
1656422900000|2022-06-28 13:28:20|328.06|325.66|327.7|325.3|328.06|325.66|327.7|325.3|0
1656422910000|2022-06-28 13:28:30|327.82|325.42|327.94|325.54|327.94|325.54|327.82|325.42|0
1656422920000|2022-06-28 13:28:40|327.82|325.42|327.94|325.54|327.94|325.54|327.82|325.42|0
1656422930000|2022-06-28 13:28:50|327.82|325.42|328.01|325.61|328.13|325.73|327.82|325.42|0
1656422940000|2022-06-28 13:29:00|327.7|325.3|327.76|325.36|327.76|325.36|327.7|325.3|0
1656422950000|2022-06-28 13:29:10|327.7|325.3|327.46|325.06|327.7|325.3|327.46|325.06|0
1656422960000|2022-06-28 13:29:20|327.34|324.94|327.22|324.82|327.34|324.94|327.22|324.82|0
1656422970000|2022-06-28 13:29:30|327.28|324.88|327.34|324.94|327.34|324.94|327.28|324.88|0
1656422980000|2022-06-28 13:29:40|327.28|324.88|327.34|324.94|327.34|324.94|327.22|324.82|0
1656422990000|2022-06-28 13:29:50|327.22|324.82|327.46|325.06|327.46|325.06|327.1|324.7|0
1656423000000|2022-06-28 13:30:00|328.06|325.66|327.16|324.76|328.06|325.66|327.1|324.7|0
1656423010000|2022-06-28 13:30:10|327.58|325.18|327.46|325.06|327.7|325.3|326.98|324.58|0
1656423020000|2022-06-28 13:30:20|326.86|324.46|326.56|324.16|326.86|324.46|326.5|324.1|0
1656423030000|2022-06-28 13:30:30|326.38|323.98|326.74|324.34|327.22|324.82|326.38|323.98|0
1656423040000|2022-06-28 13:30:40|326.62|324.22|325.3|322.9|326.62|324.22|325.3|322.9|0
1656423050000|2022-06-28 13:30:50|324.94|322.54|324.46|322.06|325.06|322.66|324.46|322.06|0
1656423060000|2022-06-28 13:31:00|324.7|322.3|324.58|322.18|325.66|323.26|324.58|322.18|0
1656423070000|2022-06-28 13:31:10|324.7|322.3|323.98|321.58|324.7|322.3|323.98|321.58|0
1656423080000|2022-06-28 13:31:20|323.93|321.53|324.58|322.18|324.58|322.18|323.86|321.46|0
1656423090000|2022-06-28 13:31:30|324.94|322.54|324.58|322.18|324.94|322.54|324.58|322.18|0
1656423100000|2022-06-28 13:31:40|324.82|322.42|324.46|322.06|325.06|322.66|324.22|321.82|0
1656423110000|2022-06-28 13:31:50|323.86|321.46|323.15|320.75|323.86|321.46|323.15|320.75|0
1656423120000|2022-06-28 13:32:00|322.31|319.91|320.77|318.37|322.31|319.91|320.77|318.37|0
1656423130000|2022-06-28 13:32:10|320.06|317.66|320.18|317.78|320.18|317.78|319.47|317.07|0
1656423140000|2022-06-28 13:32:20|320.41|318.01|319.7|317.3|320.77|318.37|319.7|317.3|0
1656423150000|2022-06-28 13:32:30|319.23|316.83|318.76|316.36|319.59|317.19|318.76|316.36|0
1656423160000|2022-06-28 13:32:40|319.11|316.71|318|315.6|319.11|316.71|318|315.6|0
1656423170000|2022-06-28 13:32:50|318.05|315.65|317.58|315.18|318.05|315.65|317.58|315.18|0
1656423180000|2022-06-28 13:33:00|317.35|314.95|316.41|314.01|317.35|314.95|316.41|314.01|0
1656423190000|2022-06-28 13:33:10|316.05|313.65|315.94|313.54|316.05|313.65|315.59|313.19|0
1656423200000|2022-06-28 13:33:20|315.82|313.42|315.7|313.3|315.82|313.42|315.58|313.18|0
1656423210000|2022-06-28 13:33:30|315.82|313.42|316.11|313.71|316.11|313.71|315.82|313.42|0
1656423220000|2022-06-28 13:33:40|316.17|313.77|316.52|314.12|316.52|314.12|315.94|313.54|0
1656423230000|2022-06-28 13:33:50|316.41|314.01|316.41|314.01|316.41|314.01|316.17|313.77|0
1656423240000|2022-06-28 13:34:00|316.52|314.12|316.29|313.89|316.52|314.12|316.17|313.77|0
1656423250000|2022-06-28 13:34:10|316.52|314.12|316.94|314.54|317.23|314.83|316.52|314.12|0
1656423260000|2022-06-28 13:34:20|316.87|314.47|317.23|314.83|317.23|314.83|316.87|314.47|0
1656423270000|2022-06-28 13:34:30|317.46|315.06|317.46|315.06|317.82|315.42|317.46|315.06|0
1656423280000|2022-06-28 13:34:40|317.34|314.94|316.76|314.36|317.34|314.94|316.76|314.36|0
1656423290000|2022-06-28 13:34:50|317.05|314.65|316.87|314.47|317.11|314.71|316.76|314.36|0
1656423300000|2022-06-28 13:35:00|316.52|314.12|315.82|313.42|316.52|314.12|315.82|313.42|0
1656423310000|2022-06-28 13:35:10|315.7|313.3|316.29|313.89|316.4|314|315.7|313.3|0
1656423320000|2022-06-28 13:35:20|316.05|313.65|315.12|312.72|316.05|313.65|315.12|312.72|0
1656423330000|2022-06-28 13:35:30|315.23|312.83|315.47|313.07|315.7|313.3|315.23|312.83|0
1656423340000|2022-06-28 13:35:40|315.7|313.3|317.75|315.35|317.93|315.53|315.7|313.3|0
1656423350000|2022-06-28 13:35:50|317.64|315.24|315.65|313.25|318.46|316.06|315.65|313.25|0
1656423360000|2022-06-28 13:36:00|315.89|313.49|314.57|312.17|315.89|313.49|314.57|312.17|0
1656423370000|2022-06-28 13:36:10|314.51|312.11|314.28|311.88|314.51|312.11|314.28|311.88|0
1656423380000|2022-06-28 13:36:20|314.63|312.23|314.28|311.88|314.63|312.23|314.28|311.88|0
1656423390000|2022-06-28 13:36:30|314.63|312.23|314.51|312.11|314.63|312.23|314.39|311.99|0
1656423400000|2022-06-28 13:36:40|314.86|312.46|314.75|312.35|314.86|312.46|314.39|311.99|0
1656423410000|2022-06-28 13:36:50|314.51|312.11|314.63|312.23|314.63|312.23|314.51|312.11|0
1656423420000|2022-06-28 13:37:00|314.39|311.99|314.51|312.11|314.75|312.35|314.39|311.99|0
1656423430000|2022-06-28 13:37:10|314.75|312.35|314.39|311.99|314.75|312.35|314.39|311.99|0
1656423440000|2022-06-28 13:37:20|314.51|312.11|314.75|312.35|314.75|312.35|314.51|312.11|0
1656423450000|2022-06-28 13:37:30|314.86|312.46|315.21|312.81|315.45|313.05|314.86|312.46|0
1656423460000|2022-06-28 13:37:40|315.57|313.17|316.15|313.75|316.15|313.75|315.57|313.17|0
1656423470000|2022-06-28 13:37:50|316.27|313.87|315.45|313.05|316.27|313.87|315.45|313.05|0
1656423480000|2022-06-28 13:38:00|314.86|312.46|314.51|312.11|314.86|312.46|314.04|311.64|0
1656423490000|2022-06-28 13:38:10|314.16|311.76|314.04|311.64|314.63|312.23|314.04|311.64|0
1656423500000|2022-06-28 13:38:20|313.46|311.06|314.04|311.64|314.04|311.64|313.46|311.06|0
1656423510000|2022-06-28 13:38:30|313.69|311.29|313.22|310.82|313.81|311.41|313.22|310.82|0
1656423520000|2022-06-28 13:38:40|313.57|311.17|314.39|311.99|314.39|311.99|313.57|311.17|0
1656423530000|2022-06-28 13:38:50|314.16|311.76|313.57|311.17|314.16|311.76|313.57|311.17|0
1656423540000|2022-06-28 13:39:00|312.99|310.59|313.34|310.94|313.34|310.94|312.76|310.36|0
1656423550000|2022-06-28 13:39:10|313.57|311.17|313.93|311.53|314.16|311.76|313.57|311.17|0
1656423560000|2022-06-28 13:39:20|313.69|311.29|313.57|311.17|313.69|311.29|313.34|310.94|0
1656423570000|2022-06-28 13:39:30|313.81|311.41|314.04|311.64|314.04|311.64|313.81|311.41|0
1656423580000|2022-06-28 13:39:40|313.69|311.29|314.16|311.76|314.16|311.76|313.69|311.29|0
1656423590000|2022-06-28 13:39:50|313.92|311.52|314.16|311.76|314.28|311.88|313.92|311.52|0
1656423600000|2022-06-28 13:40:00|314.63|312.23|313.92|311.52|314.63|312.23|313.81|311.41|0
1656423610000|2022-06-28 13:40:10|313.75|311.35|313.69|311.29|314.04|311.64|313.69|311.29|0
1656423620000|2022-06-28 13:40:20|313.92|311.52|315.1|312.7|315.1|312.7|313.81|311.41|0
1656423630000|2022-06-28 13:40:30|314.98|312.58|315.39|312.99|315.57|313.17|314.98|312.58|0
1656423640000|2022-06-28 13:40:40|315.57|313.17|314.98|312.58|315.57|313.17|314.74|312.34|0
1656423650000|2022-06-28 13:40:50|315.21|312.81|315.21|312.81|315.21|312.81|314.98|312.58|0
1656423660000|2022-06-28 13:41:00|315.1|312.7|314.92|312.52|315.1|312.7|314.39|311.99|0
1656423670000|2022-06-28 13:41:10|315.1|312.7|314.86|312.46|315.1|312.7|314.86|312.46|0
1656423680000|2022-06-28 13:41:20|314.98|312.58|315.04|312.64|315.1|312.7|314.92|312.52|0
1656423690000|2022-06-28 13:41:30|314.74|312.34|314.69|312.29|314.74|312.34|314.69|312.29|0
1656423700000|2022-06-28 13:41:40|314.74|312.34|315.21|312.81|315.21|312.81|314.74|312.34|0
1656423710000|2022-06-28 13:41:50|315.1|312.7|315.33|312.93|315.45|313.05|315.1|312.7|0
1656423720000|2022-06-28 13:42:00|315.1|312.7|314.98|312.58|315.1|312.7|314.98|312.58|0
1656423730000|2022-06-28 13:42:10|314.86|312.46|314.86|312.46|314.86|312.46|314.86|312.46|0
1656423740000|2022-06-28 13:42:20|314.51|312.11|314.51|312.11|314.51|312.11|314.51|312.11|0
1656423750000|2022-06-28 13:42:30|314.39|311.99|314.63|312.23|314.74|312.34|314.28|311.88|0
1656423760000|2022-06-28 13:42:40|314.86|312.46|315.21|312.81|315.21|312.81|314.86|312.46|0
1656423770000|2022-06-28 13:42:50|315.33|312.93|315.33|312.93|315.33|312.93|315.1|312.7|0
1656423780000|2022-06-28 13:43:00|315.45|313.05|315.39|312.99|315.45|313.05|315.21|312.81|0
1656423790000|2022-06-28 13:43:10|315.21|312.81|315.68|313.28|315.68|313.28|315.21|312.81|0
1656423800000|2022-06-28 13:43:20|315.92|313.52|316.15|313.75|316.27|313.87|315.92|313.52|0
1656423810000|2022-06-28 13:43:30|316.27|313.87|316.03|313.63|316.62|314.22|316.03|313.63|0
1656423820000|2022-06-28 13:43:40|316.39|313.99|316.39|313.99|316.39|313.99|316.15|313.75|0
1656423830000|2022-06-28 13:43:50|316.51|314.11|316.98|314.58|316.98|314.58|316.39|313.99|0
1656423840000|2022-06-28 13:44:00|316.27|313.87|316.51|314.11|316.62|314.22|316.15|313.75|0
1656423850000|2022-06-28 13:44:10|316.86|314.46|316.74|314.34|316.86|314.46|316.51|314.11|0
1656423860000|2022-06-28 13:44:20|316.51|314.11|316.86|314.46|316.86|314.46|316.45|314.05|0
1656423870000|2022-06-28 13:44:30|316.51|314.11|316.39|313.99|316.62|314.22|316.39|313.99|0
1656423880000|2022-06-28 13:44:40|316.03|313.63|315.92|313.52|316.15|313.75|315.92|313.52|0
1656423890000|2022-06-28 13:44:50|315.8|313.4|315.09|312.69|315.8|313.4|315.09|312.69|0
1656423900000|2022-06-28 13:45:00|314.51|312.11|314.86|312.46|314.86|312.46|314.39|311.99|0
1656423910000|2022-06-28 13:45:10|314.98|312.58|315.68|313.28|315.68|313.28|314.98|312.58|0
1656423920000|2022-06-28 13:45:20|315.92|313.52|316.86|314.46|316.86|314.46|315.92|313.52|0
1656423930000|2022-06-28 13:45:30|316.5|314.1|316.62|314.22|316.86|314.46|316.5|314.1|0
1656423940000|2022-06-28 13:45:40|316.74|314.34|316.62|314.22|316.98|314.58|316.62|314.22|0
1656423950000|2022-06-28 13:45:50|316.5|314.1|316.5|314.1|316.74|314.34|316.5|314.1|0
1656423960000|2022-06-28 13:46:00|316.62|314.22|316.86|314.46|316.86|314.46|316.5|314.1|0
1656423970000|2022-06-28 13:46:10|317.68|315.28|317.33|314.93|317.68|315.28|317.33|314.93|0
1656423980000|2022-06-28 13:46:20|316.92|314.52|316.68|314.28|316.92|314.52|316.68|314.28|0
1656423990000|2022-06-28 13:46:30|316.5|314.1|316.86|314.46|316.86|314.46|316.27|313.87|0
1656424000000|2022-06-28 13:46:40|317.09|314.69|317.09|314.69|317.09|314.69|316.98|314.58|0
1656424010000|2022-06-28 13:46:50|317.21|314.81|317.92|315.52|317.92|315.52|317.21|314.81|0
1656424020000|2022-06-28 13:47:00|317.8|315.4|317.8|315.4|317.8|315.4|317.56|315.16|0
1656424030000|2022-06-28 13:47:10|318.04|315.64|318.27|315.87|318.39|315.99|318.04|315.64|0
1656424040000|2022-06-28 13:47:20|317.86|315.46|317.56|315.16|317.86|315.46|317.56|315.16|0
1656424050000|2022-06-28 13:47:30|317.51|315.11|317.68|315.28|317.68|315.28|317.45|315.05|0
1656424060000|2022-06-28 13:47:40|317.33|314.93|316.5|314.1|317.33|314.93|316.5|314.1|0
1656424070000|2022-06-28 13:47:50|316.39|313.99|316.33|313.93|316.5|314.1|316.33|313.93|0
1656424080000|2022-06-28 13:48:00|316.39|313.99|316.39|313.99|316.39|313.99|315.92|313.52|0
1656424090000|2022-06-28 13:48:10|316.86|314.46|317.09|314.69|317.09|314.69|316.86|314.46|0
1656424100000|2022-06-28 13:48:20|317.33|314.93|317.21|314.81|317.33|314.93|317.09|314.69|0
1656424110000|2022-06-28 13:48:30|317.09|314.69|315.98|313.58|317.09|314.69|315.98|313.58|0
1656424120000|2022-06-28 13:48:40|316.03|313.63|315.33|312.93|316.03|313.63|315.33|312.93|0
1656424130000|2022-06-28 13:48:50|315.68|313.28|315.68|313.28|315.68|313.28|315.45|313.05|0
1656424140000|2022-06-28 13:49:00|315.56|313.16|315.56|313.16|315.86|313.46|315.56|313.16|0
1656424150000|2022-06-28 13:49:10|315.68|313.28|315.8|313.4|315.91|313.51|315.56|313.16|0
1656424160000|2022-06-28 13:49:20|315.91|313.51|315.56|313.16|315.91|313.51|315.56|313.16|0
1656424170000|2022-06-28 13:49:30|315.68|313.28|316.03|313.63|316.03|313.63|315.68|313.28|0
1656424180000|2022-06-28 13:49:40|315.86|313.46|315.33|312.93|315.86|313.46|315.33|312.93|0
1656424190000|2022-06-28 13:49:50|314.98|312.58|314.51|312.11|314.98|312.58|314.27|311.87|0
1656424200000|2022-06-28 13:50:00|314.27|311.87|314.86|312.46|314.86|312.46|314.15|311.75|0
1656424210000|2022-06-28 13:50:10|314.98|312.58|315.09|312.69|315.33|312.93|314.98|312.58|0
1656424220000|2022-06-28 13:50:20|315.56|313.16|315.68|313.28|315.68|313.28|315.33|312.93|0
1656424230000|2022-06-28 13:50:30|315.44|313.04|314.51|312.11|315.44|313.04|314.51|312.11|0
1656424240000|2022-06-28 13:50:40|314.62|312.22|314.51|312.11|314.62|312.22|314.51|312.11|0
1656424250000|2022-06-28 13:50:50|314.39|311.99|314.62|312.22|314.62|312.22|314.39|311.99|0
1656424260000|2022-06-28 13:51:00|314.97|312.57|315.21|312.81|315.21|312.81|314.74|312.34|0
1656424270000|2022-06-28 13:51:10|315.27|312.87|315.44|313.04|315.68|313.28|315.27|312.87|0
1656424280000|2022-06-28 13:51:20|315.33|312.93|314.74|312.34|315.33|312.93|314.74|312.34|0
1656424290000|2022-06-28 13:51:30|314.62|312.22|314.86|312.46|314.86|312.46|314.62|312.22|0
1656424300000|2022-06-28 13:51:40|314.97|312.57|315.09|312.69|315.33|312.93|314.97|312.57|0
1656424310000|2022-06-28 13:51:50|314.97|312.57|315.33|312.93|315.33|312.93|314.62|312.22|0
1656424320000|2022-06-28 13:52:00|314.97|312.57|315.56|313.16|315.56|313.16|314.97|312.57|0
1656424330000|2022-06-28 13:52:10|315.33|312.93|315.8|313.4|315.8|313.4|315.33|312.93|0
1656424340000|2022-06-28 13:52:20|315.68|313.28|315.62|313.22|315.91|313.51|315.62|313.22|0
1656424350000|2022-06-28 13:52:30|315.68|313.28|315.56|313.16|315.68|313.28|315.44|313.04|0
1656424360000|2022-06-28 13:52:40|315.33|312.93|315.8|313.4|315.8|313.4|315.09|312.69|0
1656424370000|2022-06-28 13:52:50|315.56|313.16|315.09|312.69|315.62|313.22|315.09|312.69|0
1656424380000|2022-06-28 13:53:00|315.44|313.04|315.21|312.81|315.68|313.28|315.21|312.81|0
1656424390000|2022-06-28 13:53:10|315.09|312.69|314.97|312.57|315.21|312.81|314.97|312.57|0
1656424400000|2022-06-28 13:53:20|314.74|312.34|316|313.6|316|313.6|314.74|312.34|0
1656424410000|2022-06-28 13:53:30|315.88|313.48|315.41|313.01|315.88|313.48|315.41|313.01|0
1656424420000|2022-06-28 13:53:40|315.53|313.13|315.29|312.89|315.53|313.13|315.06|312.66|0
1656424430000|2022-06-28 13:53:50|315.06|312.66|314.83|312.43|315.06|312.66|314.83|312.43|0
1656424440000|2022-06-28 13:54:00|314.47|312.07|315.29|312.89|315.29|312.89|314.47|312.07|0
1656424450000|2022-06-28 13:54:10|315.24|312.84|314.82|312.42|315.24|312.84|314.82|312.42|0
1656424460000|2022-06-28 13:54:20|315.06|312.66|315.29|312.89|315.29|312.89|314.94|312.54|0
1656424470000|2022-06-28 13:54:30|315.18|312.78|315.76|313.36|315.88|313.48|315.18|312.78|0
1656424480000|2022-06-28 13:54:40|315.53|313.13|315.64|313.24|315.64|313.24|315.29|312.89|0
1656424490000|2022-06-28 13:54:50|315.76|313.36|315.53|313.13|315.76|313.36|315.53|313.13|0
1656424500000|2022-06-28 13:55:00|315.64|313.24|315.76|313.36|315.76|313.36|315.41|313.01|0
1656424510000|2022-06-28 13:55:10|315.41|313.01|315.88|313.48|315.88|313.48|315.29|312.89|0
1656424520000|2022-06-28 13:55:20|316.82|314.42|316.23|313.83|317.05|314.65|316.23|313.83|0
1656424530000|2022-06-28 13:55:30|316.11|313.71|316.64|314.24|316.64|314.24|316.11|313.71|0
1656424540000|2022-06-28 13:55:40|316.47|314.07|316.35|313.95|316.7|314.3|316.35|313.95|0
1656424550000|2022-06-28 13:55:50|316.47|314.07|316.82|314.42|316.82|314.42|316.35|313.95|0
1656424560000|2022-06-28 13:56:00|317.05|314.65|317.76|315.36|317.76|315.36|316.94|314.54|0
1656424570000|2022-06-28 13:56:10|318|315.6|317.76|315.36|318.23|315.83|317.76|315.36|0
1656424580000|2022-06-28 13:56:20|318|315.6|317.52|315.12|318|315.6|317.05|314.65|0
1656424590000|2022-06-28 13:56:30|317.17|314.77|316.94|314.54|317.17|314.77|316.88|314.48|0
1656424600000|2022-06-28 13:56:40|316.82|314.42|316.94|314.54|317.05|314.65|316.82|314.42|0
1656424610000|2022-06-28 13:56:50|316.82|314.42|317.41|315.01|317.41|315.01|316.82|314.42|0
1656424620000|2022-06-28 13:57:00|317.88|315.48|318.11|315.71|318.11|315.71|317.88|315.48|0
1656424630000|2022-06-28 13:57:10|317.88|315.48|317.88|315.48|317.88|315.48|317.88|315.48|0
1656424640000|2022-06-28 13:57:20|318.47|316.07|318.35|315.95|318.59|316.19|318.35|315.95|0
1656424650000|2022-06-28 13:57:30|318.7|316.3|318.7|316.3|318.94|316.54|318.7|316.3|0
1656424660000|2022-06-28 13:57:40|318.59|316.19|318|315.6|318.59|316.19|318|315.6|0
1656424670000|2022-06-28 13:57:50|317.88|315.48|317.76|315.36|318.23|315.83|317.76|315.36|0
1656424680000|2022-06-28 13:58:00|317.88|315.48|318.47|316.07|318.47|316.07|317.88|315.48|0
1656424690000|2022-06-28 13:58:10|318.59|316.19|318.59|316.19|318.59|316.19|318.47|316.07|0
1656424700000|2022-06-28 13:58:20|318.47|316.07|318.59|316.19|318.59|316.19|318.47|316.07|0
1656424710000|2022-06-28 13:58:30|318.7|316.3|319.89|317.49|319.89|317.49|318.7|316.3|0
1656424720000|2022-06-28 13:58:40|320.6|318.2|320.12|317.72|320.6|318.2|320.12|317.72|0
1656424730000|2022-06-28 13:58:50|320|317.6|319.53|317.13|320|317.6|319.53|317.13|0
1656424740000|2022-06-28 13:59:00|319.47|317.07|319.29|316.89|319.53|317.13|319.29|316.89|0
1656424750000|2022-06-28 13:59:10|319.18|316.78|319.06|316.66|319.18|316.78|318.94|316.54|0
1656424760000|2022-06-28 13:59:20|318.94|316.54|319.29|316.89|319.29|316.89|318.94|316.54|0
1656424770000|2022-06-28 13:59:30|319.24|316.84|319.18|316.78|319.65|317.25|319.18|316.78|0
1656424780000|2022-06-28 13:59:40|319.12|316.72|318.76|316.36|319.12|316.72|318.76|316.36|0
1656424790000|2022-06-28 13:59:50|318.82|316.42|318.88|316.48|318.88|316.48|318.76|316.36|0
1656424800000|2022-06-28 14:00:00|319.12|316.72|319.24|316.84|319.95|317.55|319.12|316.72|0
1656424810000|2022-06-28 14:00:10|318.41|316.01|318.23|315.83|318.41|316.01|318.17|315.77|0
1656424820000|2022-06-28 14:00:20|318.47|316.07|319.06|316.66|319.06|316.66|318.47|316.07|0
1656424830000|2022-06-28 14:00:30|318.94|316.54|318.82|316.42|319.18|316.78|318.58|316.18|0
1656424840000|2022-06-28 14:00:40|319.41|317.01|317.99|315.59|319.41|317.01|317.99|315.59|0
1656424850000|2022-06-28 14:00:50|318.11|315.71|318.47|316.07|318.82|316.42|318.11|315.71|0
1656424860000|2022-06-28 14:01:00|318.11|315.71|318.7|316.3|318.82|316.42|318.11|315.71|0
1656424870000|2022-06-28 14:01:10|318.53|316.13|318.11|315.71|318.94|316.54|318.11|315.71|0
1656424880000|2022-06-28 14:01:20|317.64|315.24|317.52|315.12|317.64|315.24|317.4|315|0
1656424890000|2022-06-28 14:01:30|317.88|315.48|317.99|315.59|317.99|315.59|317.76|315.36|0
1656424900000|2022-06-28 14:01:40|318.23|315.83|318.7|316.3|318.7|316.3|318.23|315.83|0
1656424910000|2022-06-28 14:01:50|318.58|316.18|318.58|316.18|318.82|316.42|318.47|316.07|0
1656424920000|2022-06-28 14:02:00|318.47|316.07|319.65|317.25|319.65|317.25|318.47|316.07|0
1656424930000|2022-06-28 14:02:10|319.88|317.48|319.77|317.37|320.18|317.78|319.77|317.37|0
1656424940000|2022-06-28 14:02:20|320.6|318.2|320.95|318.55|321.07|318.67|320.6|318.2|0
1656424950000|2022-06-28 14:02:30|320.6|318.2|320.95|318.55|320.95|318.55|320.18|317.78|0
1656424960000|2022-06-28 14:02:40|321.43|319.03|321.01|318.61|321.55|319.15|321.01|318.61|0
1656424970000|2022-06-28 14:02:50|320.83|318.43|320.71|318.31|320.83|318.43|320.48|318.08|0
1656424980000|2022-06-28 14:03:00|320.95|318.55|321.43|319.03|321.43|319.03|320.95|318.55|0
1656424990000|2022-06-28 14:03:10|321.9|319.5|322.74|320.34|322.74|320.34|321.78|319.38|0
1656425000000|2022-06-28 14:03:20|322.86|320.46|322.5|320.1|322.86|320.46|322.5|320.1|0
1656425010000|2022-06-28 14:03:30|322.74|320.34|323.09|320.69|323.09|320.69|322.74|320.34|0
1656425020000|2022-06-28 14:03:40|323.81|321.41|324.05|321.65|324.05|321.65|323.81|321.41|0
1656425030000|2022-06-28 14:03:50|323.69|321.29|323.21|320.81|324.05|321.65|323.21|320.81|0
1656425040000|2022-06-28 14:04:00|323.45|321.05|324.17|321.77|324.17|321.77|323.45|321.05|0
1656425050000|2022-06-28 14:04:10|324.05|321.65|323.57|321.17|324.05|321.65|323.57|321.17|0
1656425060000|2022-06-28 14:04:20|323.45|321.05|322.97|320.57|323.45|321.05|322.97|320.57|0
1656425070000|2022-06-28 14:04:30|323.09|320.69|323.45|321.05|323.45|321.05|322.85|320.45|0
1656425080000|2022-06-28 14:04:40|323.69|321.29|323.45|321.05|323.69|321.29|323.45|321.05|0
1656425090000|2022-06-28 14:04:50|322.97|320.57|323.21|320.81|323.21|320.81|322.97|320.57|0
1656425100000|2022-06-28 14:05:00|323.57|321.17|323.09|320.69|323.57|321.17|323.09|320.69|0
1656425110000|2022-06-28 14:05:10|323.33|320.93|323.69|321.29|323.69|321.29|323.04|320.64|0
1656425120000|2022-06-28 14:05:20|323.99|321.59|324.77|322.37|324.77|322.37|323.99|321.59|0
1656425130000|2022-06-28 14:05:30|324.29|321.89|324.77|322.37|324.77|322.37|324.29|321.89|0
1656425140000|2022-06-28 14:05:40|324.83|322.43|324.89|322.49|324.89|322.49|324.77|322.37|0
1656425150000|2022-06-28 14:05:50|324.65|322.25|324.89|322.49|324.89|322.49|324.65|322.25|0
1656425160000|2022-06-28 14:06:00|324.29|321.89|325.25|322.85|325.25|322.85|324.29|321.89|0
1656425170000|2022-06-28 14:06:10|325.37|322.97|325.25|322.85|325.37|322.97|325.13|322.73|0
1656425180000|2022-06-28 14:06:20|325.97|323.57|326.21|323.81|326.33|323.93|325.97|323.57|0
1656425190000|2022-06-28 14:06:30|326.09|323.69|324.47|322.07|326.45|324.05|324.47|322.07|0
1656425200000|2022-06-28 14:06:40|324.71|322.31|325.38|322.98|325.38|322.98|324.71|322.31|0
1656425210000|2022-06-28 14:06:50|324.89|322.49|325.13|322.73|325.25|322.85|324.89|322.49|0
1656425220000|2022-06-28 14:07:00|325.38|322.98|326.7|324.3|326.7|324.3|325.38|322.98|0
1656425230000|2022-06-28 14:07:10|326.34|323.94|326.7|324.3|326.7|324.3|326.34|323.94|0
1656425240000|2022-06-28 14:07:20|326.46|324.06|327.06|324.66|327.06|324.66|326.46|324.06|0
1656425250000|2022-06-28 14:07:30|326.94|324.54|327.18|324.78|327.18|324.78|326.94|324.54|0
1656425260000|2022-06-28 14:07:40|327.06|324.66|327.79|325.39|327.79|325.39|326.94|324.54|0
1656425270000|2022-06-28 14:07:50|327.43|325.03|326.82|324.42|327.43|325.03|326.82|324.42|0
1656425280000|2022-06-28 14:08:00|327.3|324.9|326.94|324.54|327.3|324.9|326.94|324.54|0
1656425290000|2022-06-28 14:08:10|327.06|324.66|326.34|323.94|327.06|324.66|326.34|323.94|0
1656425300000|2022-06-28 14:08:20|326.46|324.06|326.1|323.7|326.46|324.06|326.1|323.7|0
1656425310000|2022-06-28 14:08:30|326.46|324.06|326.22|323.82|326.46|324.06|326.1|323.7|0
1656425320000|2022-06-28 14:08:40|326.1|323.7|325.86|323.46|326.1|323.7|325.86|323.46|0
1656425330000|2022-06-28 14:08:50|326.1|323.7|326.1|323.7|326.1|323.7|326.1|323.7|0
1656425340000|2022-06-28 14:09:00|325.86|323.46|326.46|324.06|326.46|324.06|325.86|323.46|0
1656425350000|2022-06-28 14:09:10|326.1|323.7|325.74|323.34|326.1|323.7|325.74|323.34|0
1656425360000|2022-06-28 14:09:20|325.49|323.09|325.13|322.73|325.49|323.09|325.13|322.73|0
1656425370000|2022-06-28 14:09:30|325.25|322.85|324.89|322.49|325.25|322.85|324.89|322.49|0
1656425380000|2022-06-28 14:09:40|325.37|322.97|326.22|323.82|326.34|323.94|325.37|322.97|0
1656425390000|2022-06-28 14:09:50|326.34|323.94|326.1|323.7|326.34|323.94|325.98|323.58|0
1656425400000|2022-06-28 14:10:00|326.34|323.94|326.28|323.88|326.34|323.94|326.1|323.7|0
1656425410000|2022-06-28 14:10:10|325.98|323.58|325.98|323.58|326.34|323.94|325.98|323.58|0
1656425420000|2022-06-28 14:10:20|326.22|323.82|326.1|323.7|326.34|323.94|326.1|323.7|0
1656425430000|2022-06-28 14:10:30|326.22|323.82|325.86|323.46|326.34|323.94|325.86|323.46|0
1656425440000|2022-06-28 14:10:40|325.73|323.33|325.49|323.09|325.73|323.33|325.49|323.09|0
1656425450000|2022-06-28 14:10:50|325.61|323.21|325.49|323.09|325.61|323.21|325.25|322.85|0
1656425460000|2022-06-28 14:11:00|325.61|323.21|325.61|323.21|325.61|323.21|325.61|323.21|0
1656425470000|2022-06-28 14:11:10|325.49|323.09|325.86|323.46|325.98|323.58|325.49|323.09|0
1656425480000|2022-06-28 14:11:20|325.49|323.09|325.25|322.85|325.49|323.09|325.25|322.85|0
1656425490000|2022-06-28 14:11:30|325.13|322.73|325.25|322.85|325.25|322.85|324.89|322.49|0
1656425500000|2022-06-28 14:11:40|325.13|322.73|324.77|322.37|325.13|322.73|324.77|322.37|0
1656425510000|2022-06-28 14:11:50|324.89|322.49|324.77|322.37|324.89|322.49|324.77|322.37|0
1656425520000|2022-06-28 14:12:00|324.65|322.25|324.53|322.13|324.65|322.25|324.53|322.13|0
1656425530000|2022-06-28 14:12:10|324.89|322.49|324.41|322.01|324.89|322.49|324.41|322.01|0
1656425540000|2022-06-28 14:12:20|324.29|321.89|324.65|322.25|324.89|322.49|324.29|321.89|0
1656425550000|2022-06-28 14:12:30|324.29|321.89|324.29|321.89|324.41|322.01|324.29|321.89|0
1656425560000|2022-06-28 14:12:40|324.17|321.77|324.05|321.65|324.29|321.89|324.05|321.65|0
1656425570000|2022-06-28 14:12:50|324.17|321.77|323.69|321.29|324.17|321.77|323.69|321.29|0
1656425580000|2022-06-28 14:13:00|323.81|321.41|324.29|321.89|324.29|321.89|323.69|321.29|0
1656425590000|2022-06-28 14:13:10|324.17|321.77|324.17|321.77|324.17|321.77|323.99|321.59|0
1656425600000|2022-06-28 14:13:20|324.11|321.71|324.05|321.65|324.17|321.77|324.05|321.65|0
1656425610000|2022-06-28 14:13:30|323.69|321.29|323.69|321.29|323.69|321.29|323.57|321.17|0
1656425620000|2022-06-28 14:13:40|323.57|321.17|323.33|320.93|323.57|321.17|323.33|320.93|0
1656425630000|2022-06-28 14:13:50|323.57|321.17|323.57|321.17|323.93|321.53|323.57|321.17|0
1656425640000|2022-06-28 14:14:00|323.81|321.41|323.69|321.29|323.81|321.41|323.45|321.05|0
1656425650000|2022-06-28 14:14:10|323.81|321.41|323.45|321.05|323.81|321.41|323.45|321.05|0
1656425660000|2022-06-28 14:14:20|323.81|321.41|323.93|321.53|323.93|321.53|323.81|321.41|0
1656425670000|2022-06-28 14:14:30|323.75|321.35|323.69|321.29|323.81|321.41|323.57|321.17|0
1656425680000|2022-06-28 14:14:40|323.57|321.17|323.81|321.41|323.81|321.41|323.57|321.17|0
1656425690000|2022-06-28 14:14:50|323.93|321.53|323.69|321.29|323.93|321.53|323.69|321.29|0
1656425700000|2022-06-28 14:15:00|323.93|321.53|323.93|321.53|324.17|321.77|323.93|321.53|0
1656425710000|2022-06-28 14:15:10|323.81|321.41|324.17|321.77|324.17|321.77|323.81|321.41|0
1656425720000|2022-06-28 14:15:20|324.29|321.89|324.29|321.89|324.29|321.89|324.17|321.77|0
1656425730000|2022-06-28 14:15:30|324.53|322.13|324.17|321.77|324.53|322.13|324.17|321.77|0
1656425740000|2022-06-28 14:15:40|324.05|321.65|323.57|321.17|324.05|321.65|323.57|321.17|0
1656425750000|2022-06-28 14:15:50|323.45|321.05|323.69|321.29|323.69|321.29|323.27|320.87|0
1656425760000|2022-06-28 14:16:00|323.57|321.17|323.93|321.53|323.93|321.53|323.57|321.17|0
1656425770000|2022-06-28 14:16:10|324.29|321.89|324.77|322.37|324.77|322.37|324.29|321.89|0
1656425780000|2022-06-28 14:16:20|325.25|322.85|325.49|323.09|325.49|323.09|325.25|322.85|0
1656425790000|2022-06-28 14:16:30|325.61|323.21|325.37|322.97|325.61|323.21|325.37|322.97|0
1656425800000|2022-06-28 14:16:40|325.25|322.85|325.73|323.33|325.73|323.33|325.25|322.85|0
1656425810000|2022-06-28 14:16:50|325.49|323.09|325.13|322.73|325.49|323.09|325.13|322.73|0
1656425820000|2022-06-28 14:17:00|325.49|323.09|325.73|323.33|325.73|323.33|325.49|323.09|0
1656425830000|2022-06-28 14:17:10|325.61|323.21|325.97|323.57|326.21|323.81|325.61|323.21|0
1656425840000|2022-06-28 14:17:20|325.85|323.45|325.49|323.09|325.85|323.45|325.49|323.09|0
1656425850000|2022-06-28 14:17:30|325.85|323.45|325.49|323.09|325.97|323.57|325.49|323.09|0
1656425860000|2022-06-28 14:17:40|325.31|322.91|324.53|322.13|325.31|322.91|324.53|322.13|0
1656425870000|2022-06-28 14:17:50|324.65|322.25|324.41|322.01|324.65|322.25|324.41|322.01|0
1656425880000|2022-06-28 14:18:00|324.53|322.13|323.69|321.29|324.53|322.13|323.69|321.29|0
1656425890000|2022-06-28 14:18:10|323.93|321.53|324.53|322.13|324.53|322.13|323.93|321.53|0
1656425900000|2022-06-28 14:18:20|324.41|322.01|324.53|322.13|324.65|322.25|324.41|322.01|0
1656425910000|2022-06-28 14:18:30|324.77|322.37|325.13|322.73|325.25|322.85|324.77|322.37|0
1656425920000|2022-06-28 14:18:40|325.01|322.61|325.25|322.85|325.37|322.97|325.01|322.61|0
1656425930000|2022-06-28 14:18:50|325.37|322.97|325.49|323.09|325.49|323.09|325.37|322.97|0
1656425940000|2022-06-28 14:19:00|325.61|323.21|325.61|323.21|325.73|323.33|325.37|322.97|0
1656425950000|2022-06-28 14:19:10|325.13|322.73|324.77|322.37|325.13|322.73|324.77|322.37|0
1656425960000|2022-06-28 14:19:20|324.89|322.49|324.53|322.13|324.89|322.49|324.53|322.13|0
1656425970000|2022-06-28 14:19:30|324.41|322.01|325.25|322.85|325.37|322.97|324.41|322.01|0
1656425980000|2022-06-28 14:19:40|325.13|322.73|325.85|323.45|325.85|323.45|325.13|322.73|0
1656425990000|2022-06-28 14:19:50|326.21|323.81|326.21|323.81|326.21|323.81|326.21|323.81|0
1656426000000|2022-06-28 14:20:00|326.45|324.05|326.7|324.3|326.7|324.3|326.45|324.05|0
1656426010000|2022-06-28 14:20:10|326.94|324.54|326.21|323.81|326.94|324.54|326.21|323.81|0
1656426020000|2022-06-28 14:20:20|326.45|324.05|325.97|323.57|326.45|324.05|325.97|323.57|0
1656426030000|2022-06-28 14:20:30|325.73|323.33|325.97|323.57|325.97|323.57|325.49|323.09|0
1656426040000|2022-06-28 14:20:40|326.09|323.69|326.7|324.3|326.82|324.42|326.09|323.69|0
1656426050000|2022-06-28 14:20:50|326.82|324.42|327.18|324.78|327.18|324.78|326.82|324.42|0
1656426060000|2022-06-28 14:21:00|327.54|325.14|327.9|325.5|327.9|325.5|327.3|324.9|0
1656426070000|2022-06-28 14:21:10|328.27|325.87|328.99|326.59|328.99|326.59|328.27|325.87|0
1656426080000|2022-06-28 14:21:20|328.63|326.23|328.15|325.75|328.63|326.23|328.15|325.75|0
1656426090000|2022-06-28 14:21:30|328.39|325.99|328.63|326.23|328.63|326.23|328.39|325.99|0
1656426100000|2022-06-28 14:21:40|328.75|326.35|328.63|326.23|328.75|326.35|328.51|326.11|0
1656426110000|2022-06-28 14:21:50|328.87|326.47|328.75|326.35|329.12|326.72|328.75|326.35|0
1656426120000|2022-06-28 14:22:00|328.51|326.11|328.39|325.99|328.51|326.11|328.27|325.87|0
1656426130000|2022-06-28 14:22:10|328.15|325.75|328.15|325.75|328.15|325.75|328.02|325.62|0
1656426140000|2022-06-28 14:22:20|328.39|325.99|328.75|326.35|328.87|326.47|328.39|325.99|0
1656426150000|2022-06-28 14:22:30|328.87|326.47|328.39|325.99|328.87|326.47|328.39|325.99|0
1656426160000|2022-06-28 14:22:40|328.51|326.11|328.51|326.11|328.63|326.23|328.27|325.87|0
1656426170000|2022-06-28 14:22:50|328.75|326.35|328.99|326.59|328.99|326.59|328.75|326.35|0
1656426180000|2022-06-28 14:23:00|328.87|326.47|329.48|327.08|329.48|327.08|328.87|326.47|0
1656426190000|2022-06-28 14:23:10|329.6|327.2|329.24|326.84|329.6|327.2|328.99|326.59|0
1656426200000|2022-06-28 14:23:20|328.99|326.59|328.99|326.59|328.99|326.59|328.39|325.99|0
1656426210000|2022-06-28 14:23:30|329.24|326.84|329.36|326.96|329.36|326.96|329.24|326.84|0
1656426220000|2022-06-28 14:23:40|329.48|327.08|329.72|327.32|329.72|327.32|329.36|326.96|0
1656426230000|2022-06-28 14:23:50|329.79|327.39|329.11|326.71|329.79|327.39|329.11|326.71|0
1656426240000|2022-06-28 14:24:00|328.99|326.59|329.36|326.96|329.36|326.96|328.99|326.59|0
1656426250000|2022-06-28 14:24:10|328.99|326.59|328.75|326.35|328.99|326.59|328.75|326.35|0
1656426260000|2022-06-28 14:24:20|327.9|325.5|327.66|325.26|327.9|325.5|327.54|325.14|0
1656426270000|2022-06-28 14:24:30|327.78|325.38|327.78|325.38|328.14|325.74|327.78|325.38|0
1656426280000|2022-06-28 14:24:40|327.54|325.14|327.66|325.26|327.66|325.26|327.54|325.14|0
1656426290000|2022-06-28 14:24:50|328.02|325.62|328.02|325.62|328.02|325.62|327.78|325.38|0
1656426300000|2022-06-28 14:25:00|328.14|325.74|327.9|325.5|328.14|325.74|327.66|325.26|0
1656426310000|2022-06-28 14:25:10|327.78|325.38|327.3|324.9|327.78|325.38|327.3|324.9|0
1656426320000|2022-06-28 14:25:20|327.12|324.72|327.18|324.78|327.18|324.78|326.81|324.41|0
1656426330000|2022-06-28 14:25:30|327.42|325.02|327.18|324.78|327.42|325.02|327.06|324.66|0
1656426340000|2022-06-28 14:25:40|327.36|324.96|327.42|325.02|327.42|325.02|326.93|324.53|0
1656426350000|2022-06-28 14:25:50|327.3|324.9|327.06|324.66|327.54|325.14|327.06|324.66|0
1656426360000|2022-06-28 14:26:00|327.42|325.02|327.3|324.9|327.42|325.02|327.18|324.78|0
1656426370000|2022-06-28 14:26:10|327.42|325.02|327.54|325.14|327.54|325.14|327.42|325.02|0
1656426380000|2022-06-28 14:26:20|328.75|326.35|329.84|327.44|329.84|327.44|328.75|326.35|0
1656426390000|2022-06-28 14:26:30|329.91|327.51|329.04|326.64|329.91|327.51|328.49|326.09|0
1656426400000|2022-06-28 14:26:40|329.16|326.76|329.16|326.76|329.4|327|329.16|326.76|0
1656426410000|2022-06-28 14:26:50|329.04|326.64|328.92|326.52|329.04|326.64|328.8|326.4|0
1656426420000|2022-06-28 14:27:00|328.8|326.4|328.43|326.03|329.04|326.64|328.43|326.03|0
1656426430000|2022-06-28 14:27:10|328.19|325.79|328.31|325.91|328.31|325.91|328.19|325.79|0
1656426440000|2022-06-28 14:27:20|328.68|326.28|328.68|326.28|328.74|326.34|328.68|326.28|0
1656426450000|2022-06-28 14:27:30|328.43|326.03|328.19|325.79|328.43|326.03|327.71|325.31|0
1656426460000|2022-06-28 14:27:40|328.38|325.98|328.68|326.28|328.68|326.28|328.19|325.79|0
1656426470000|2022-06-28 14:27:50|328.31|325.91|328.67|326.27|328.8|326.4|328.31|325.91|0
1656426480000|2022-06-28 14:28:00|328.55|326.15|328.8|326.4|328.8|326.4|328.43|326.03|0
1656426490000|2022-06-28 14:28:10|328.92|326.52|329.28|326.88|329.28|326.88|328.92|326.52|0
1656426500000|2022-06-28 14:28:20|329.16|326.76|328.92|326.52|329.16|326.76|328.92|326.52|0
1656426510000|2022-06-28 14:28:30|329.64|327.24|329.76|327.36|330.01|327.61|329.64|327.24|0
1656426520000|2022-06-28 14:28:40|329.89|327.49|329.64|327.24|329.89|327.49|329.52|327.12|0
1656426530000|2022-06-28 14:28:50|329.4|327|329.28|326.88|330.01|327.61|329.28|326.88|0
1656426540000|2022-06-28 14:29:00|329.16|326.76|329.16|326.76|329.28|326.88|329.16|326.76|0
1656426550000|2022-06-28 14:29:10|328.92|326.52|328.92|326.52|328.92|326.52|328.8|326.4|0
1656426560000|2022-06-28 14:29:20|329.04|326.64|329.52|327.12|329.52|327.12|328.8|326.4|0
1656426570000|2022-06-28 14:29:30|329.64|327.24|329.76|327.36|329.76|327.36|329.64|327.24|0
1656426580000|2022-06-28 14:29:40|330.01|327.61|329.52|327.12|330.01|327.61|329.52|327.12|0
1656426590000|2022-06-28 14:29:50|329.76|327.36|329.88|327.48|330.01|327.61|329.76|327.36|0
1656426600000|2022-06-28 14:30:00|330.61|328.21|330.37|327.97|330.61|328.21|330.19|327.79|0
1656426610000|2022-06-28 14:30:10|330.01|327.61|330.86|328.46|330.86|328.46|329.76|327.36|0
1656426620000|2022-06-28 14:30:20|331.46|329.06|331.71|329.31|331.83|329.43|331.46|329.06|0
1656426630000|2022-06-28 14:30:30|331.46|329.06|331.71|329.31|331.71|329.31|331.46|329.06|0
1656426640000|2022-06-28 14:30:40|331.46|329.06|332.56|330.16|332.56|330.16|331.46|329.06|0
1656426650000|2022-06-28 14:30:50|332.19|329.79|332.56|330.16|332.68|330.28|332.19|329.79|0
1656426660000|2022-06-28 14:31:00|332.93|330.53|333.05|330.65|333.05|330.65|332.93|330.53|0
1656426670000|2022-06-28 14:31:10|333.17|330.77|332.68|330.28|333.17|330.77|332.68|330.28|0
1656426680000|2022-06-28 14:31:20|332.8|330.4|333.17|330.77|333.17|330.77|332.8|330.4|0
1656426690000|2022-06-28 14:31:30|333.29|330.89|333.17|330.77|333.29|330.89|333.17|330.77|0
1656426700000|2022-06-28 14:31:40|333.41|331.01|332.44|330.04|333.41|331.01|332.44|330.04|0
1656426710000|2022-06-28 14:31:50|332.32|329.92|333.9|331.5|333.9|331.5|332.32|329.92|0
1656426720000|2022-06-28 14:32:00|333.78|331.38|334.88|332.48|334.88|332.48|333.78|331.38|0
1656426730000|2022-06-28 14:32:10|334.64|332.24|334.88|332.48|335.01|332.61|334.64|332.24|0
1656426740000|2022-06-28 14:32:20|334.76|332.36|334.88|332.48|335.01|332.61|334.76|332.36|0
1656426750000|2022-06-28 14:32:30|335.25|332.85|335.01|332.61|335.25|332.85|334.88|332.48|0
1656426760000|2022-06-28 14:32:40|335.25|332.85|335.37|332.97|335.37|332.97|335.13|332.73|0
1656426770000|2022-06-28 14:32:50|335.25|332.85|335.13|332.73|335.25|332.85|335.13|332.73|0
1656426780000|2022-06-28 14:33:00|335.37|332.97|335|332.6|335.37|332.97|335|332.6|0
1656426790000|2022-06-28 14:33:10|334.76|332.36|334.27|331.87|334.76|332.36|334.27|331.87|0
1656426800000|2022-06-28 14:33:20|334.15|331.75|334.27|331.87|334.27|331.87|334.15|331.75|0
1656426810000|2022-06-28 14:33:30|334.88|332.48|334.76|332.36|334.88|332.48|334.64|332.24|0
1656426820000|2022-06-28 14:33:40|334.02|331.62|334.02|331.62|334.27|331.87|334.02|331.62|0
1656426830000|2022-06-28 14:33:50|333.66|331.26|333.78|331.38|333.9|331.5|333.54|331.14|0
1656426840000|2022-06-28 14:34:00|333.41|331.01|333.29|330.89|333.66|331.26|333.29|330.89|0
1656426850000|2022-06-28 14:34:10|333.54|331.14|333.78|331.38|333.78|331.38|333.54|331.14|0
1656426860000|2022-06-28 14:34:20|334.15|331.75|334.15|331.75|334.15|331.75|334.02|331.62|0
1656426870000|2022-06-28 14:34:30|334.02|331.62|334.02|331.62|334.02|331.62|333.66|331.26|0
1656426880000|2022-06-28 14:34:40|334.15|331.75|334.27|331.87|334.39|331.99|334.15|331.75|0
1656426890000|2022-06-28 14:34:50|334.09|331.69|335.65|333.25|335.65|333.25|333.16|330.76|0
1656426900000|2022-06-28 14:35:00|336.02|333.62|335.77|333.37|336.02|333.62|335.65|333.25|0
1656426910000|2022-06-28 14:35:10|336.02|333.62|334.96|332.56|336.14|333.74|334.96|332.56|0
1656426920000|2022-06-28 14:35:20|335.33|332.93|334.96|332.56|335.33|332.93|334.84|332.44|0
1656426930000|2022-06-28 14:35:30|334.84|332.44|334.35|331.95|334.84|332.44|334.35|331.95|0
1656426940000|2022-06-28 14:35:40|334.22|331.82|333.73|331.33|334.22|331.82|333.73|331.33|0
1656426950000|2022-06-28 14:35:50|333.98|331.58|333.61|331.21|333.98|331.58|333.61|331.21|0
1656426960000|2022-06-28 14:36:00|333|330.6|333.73|331.33|333.73|331.33|332.88|330.48|0
1656426970000|2022-06-28 14:36:10|333.86|331.46|333.12|330.72|333.86|331.46|333.12|330.72|0
1656426980000|2022-06-28 14:36:20|333.37|330.97|333.12|330.72|333.37|330.97|333.12|330.72|0
1656426990000|2022-06-28 14:36:30|333.49|331.09|333.86|331.46|333.86|331.46|333.49|331.09|0
1656427000000|2022-06-28 14:36:40|333.61|331.21|334.1|331.7|334.1|331.7|333.61|331.21|0
1656427010000|2022-06-28 14:36:50|334.22|331.82|334.22|331.82|334.35|331.95|334.22|331.82|0
1656427020000|2022-06-28 14:37:00|334.35|331.95|334.1|331.7|334.35|331.95|333.98|331.58|0
1656427030000|2022-06-28 14:37:10|333.98|331.58|333.86|331.46|333.98|331.58|333.73|331.33|0
1656427040000|2022-06-28 14:37:20|334.22|331.82|334.35|331.95|334.35|331.95|334.22|331.82|0
1656427050000|2022-06-28 14:37:30|334.1|331.7|334.04|331.64|334.1|331.7|333.86|331.46|0
1656427060000|2022-06-28 14:37:40|333.98|331.58|334.35|331.95|334.47|332.07|333.98|331.58|0
1656427070000|2022-06-28 14:37:50|334.1|331.7|334.22|331.82|334.35|331.95|334.1|331.7|0
1656427080000|2022-06-28 14:38:00|334.1|331.7|334.22|331.82|334.22|331.82|333.98|331.58|0
1656427090000|2022-06-28 14:38:10|333.98|331.58|333|330.6|334.22|331.82|333|330.6|0
1656427100000|2022-06-28 14:38:20|332.64|330.24|332.51|330.11|332.64|330.24|332.51|330.11|0
1656427110000|2022-06-28 14:38:30|332.39|329.99|332.39|329.99|332.64|330.24|332.39|329.99|0
1656427120000|2022-06-28 14:38:40|332.51|330.11|333|330.6|333|330.6|332.51|330.11|0
1656427130000|2022-06-28 14:38:50|332.63|330.23|332.63|330.23|332.63|330.23|332.39|329.99|0
1656427140000|2022-06-28 14:39:00|332.76|330.36|332.51|330.11|333|330.6|332.51|330.11|0
1656427150000|2022-06-28 14:39:10|332.63|330.23|332.51|330.11|332.63|330.23|332.51|330.11|0
1656427160000|2022-06-28 14:39:20|332.76|330.36|333|330.6|333|330.6|332.76|330.36|0
1656427170000|2022-06-28 14:39:30|332.76|330.36|333|330.6|333|330.6|332.76|330.36|0
1656427180000|2022-06-28 14:39:40|332.82|330.42|333|330.6|333|330.6|332.76|330.36|0
1656427190000|2022-06-28 14:39:50|332.88|330.48|332.88|330.48|333|330.6|332.88|330.48|0
1656427200000|2022-06-28 14:40:00|333|330.6|333.24|330.84|333.24|330.84|333|330.6|0
1656427210000|2022-06-28 14:40:10|333.49|331.09|333.12|330.72|333.49|331.09|333|330.6|0
1656427220000|2022-06-28 14:40:20|333.37|330.97|333.73|331.33|333.73|331.33|333.37|330.97|0
1656427230000|2022-06-28 14:40:30|333.86|331.46|333.49|331.09|333.86|331.46|333.49|331.09|0
1656427240000|2022-06-28 14:40:40|333.61|331.21|333.49|331.09|333.61|331.21|333|330.6|0
1656427250000|2022-06-28 14:40:50|333.61|331.21|333.73|331.33|333.73|331.33|333.24|330.84|0
1656427260000|2022-06-28 14:41:00|333.85|331.45|333.85|331.45|333.85|331.45|333.85|331.45|0
1656427270000|2022-06-28 14:41:10|333.73|331.33|333.73|331.33|333.73|331.33|333.73|331.33|0
1656427280000|2022-06-28 14:41:20|333.61|331.21|333.73|331.33|333.73|331.33|333.61|331.21|0
1656427290000|2022-06-28 14:41:30|333.61|331.21|333.61|331.21|333.73|331.33|333.49|331.09|0
1656427300000|2022-06-28 14:41:40|333.12|330.72|333.61|331.21|333.61|331.21|333.12|330.72|0
1656427310000|2022-06-28 14:41:50|333.73|331.33|333.61|331.21|333.85|331.45|333.61|331.21|0
1656427320000|2022-06-28 14:42:00|333.85|331.45|334.34|331.94|334.47|332.07|333.85|331.45|0
1656427330000|2022-06-28 14:42:10|334.47|332.07|334.83|332.43|334.83|332.43|334.47|332.07|0
1656427340000|2022-06-28 14:42:20|335.45|333.05|335.81|333.41|335.81|333.41|335.45|333.05|0
1656427350000|2022-06-28 14:42:30|335.94|333.54|336.31|333.91|336.43|334.03|335.94|333.54|0
1656427360000|2022-06-28 14:42:40|336.18|333.78|336.06|333.66|336.18|333.78|335.81|333.41|0
1656427370000|2022-06-28 14:42:50|335.81|333.41|334.96|332.56|335.81|333.41|334.96|332.56|0
1656427380000|2022-06-28 14:43:00|334.83|332.43|334.83|332.43|335.2|332.8|334.83|332.43|0
1656427390000|2022-06-28 14:43:10|334.34|331.94|334.59|332.19|334.71|332.31|334.34|331.94|0
1656427400000|2022-06-28 14:43:20|334.71|332.31|334.34|331.94|334.71|332.31|334.34|331.94|0
1656427410000|2022-06-28 14:43:30|334.59|332.19|333.73|331.33|334.59|332.19|333.73|331.33|0
1656427420000|2022-06-28 14:43:40|333.67|331.27|333.12|330.72|333.67|331.27|333.12|330.72|0
1656427430000|2022-06-28 14:43:50|333.24|330.84|333.61|331.21|333.67|331.27|333.24|330.84|0
1656427440000|2022-06-28 14:44:00|333.73|331.33|333.49|331.09|333.73|331.33|333.24|330.84|0
1656427450000|2022-06-28 14:44:10|333.61|331.21|333.73|331.33|333.85|331.45|333.61|331.21|0
1656427460000|2022-06-28 14:44:20|333.49|331.09|333.85|331.45|333.98|331.58|333.49|331.09|0
1656427470000|2022-06-28 14:44:30|333.73|331.33|333.36|330.96|333.73|331.33|333.36|330.96|0
1656427480000|2022-06-28 14:44:40|333.12|330.72|332.75|330.35|333.12|330.72|332.51|330.11|0
1656427490000|2022-06-28 14:44:50|332.63|330.23|332.75|330.35|332.75|330.35|332.51|330.11|0
1656427500000|2022-06-28 14:45:00|333.12|330.72|333.49|331.09|333.49|331.09|333.12|330.72|0
1656427510000|2022-06-28 14:45:10|333.61|331.21|333.73|331.33|333.85|331.45|333.61|331.21|0
1656427520000|2022-06-28 14:45:20|333.49|331.09|333.98|331.58|333.98|331.58|333.49|331.09|0
1656427530000|2022-06-28 14:45:30|334.1|331.7|333.85|331.45|334.22|331.82|333.85|331.45|0
1656427540000|2022-06-28 14:45:40|333.61|331.21|334.1|331.7|334.1|331.7|333.61|331.21|0
1656427550000|2022-06-28 14:45:50|334.22|331.82|334.34|331.94|334.41|332.01|334.22|331.82|0
1656427560000|2022-06-28 14:46:00|334.59|332.19|334.95|332.55|334.95|332.55|334.59|332.19|0
1656427570000|2022-06-28 14:46:10|335.08|332.68|335.57|333.17|335.57|333.17|335.08|332.68|0
1656427580000|2022-06-28 14:46:20|335.44|333.04|335.75|333.35|335.75|333.35|335.44|333.04|0
1656427590000|2022-06-28 14:46:30|335.69|333.29|336.18|333.78|336.18|333.78|335.69|333.29|0
1656427600000|2022-06-28 14:46:40|335.94|333.54|337.29|334.89|337.29|334.89|335.94|333.54|0
1656427610000|2022-06-28 14:46:50|337.04|334.64|338.27|335.87|338.52|336.12|337.04|334.64|0
1656427620000|2022-06-28 14:47:00|338.77|336.37|338.89|336.49|338.89|336.49|338.77|336.37|0
1656427630000|2022-06-28 14:47:10|338.77|336.37|337.78|335.38|338.77|336.37|337.78|335.38|0
1656427640000|2022-06-28 14:47:20|337.66|335.26|337.9|335.5|337.9|335.5|337.66|335.26|0
1656427650000|2022-06-28 14:47:30|338.15|335.75|338.52|336.12|338.52|336.12|337.9|335.5|0
1656427660000|2022-06-28 14:47:40|338.4|336|338.15|335.75|338.4|336|338.15|335.75|0
1656427670000|2022-06-28 14:47:50|338.27|335.87|338.77|336.37|338.77|336.37|338.27|335.87|0
1656427680000|2022-06-28 14:48:00|338.64|336.24|338.89|336.49|338.89|336.49|338.64|336.24|0
1656427690000|2022-06-28 14:48:10|338.52|336.12|338.15|335.75|338.77|336.37|338.15|335.75|0
1656427700000|2022-06-28 14:48:20|338.03|335.63|338.52|336.12|338.52|336.12|338.03|335.63|0
1656427710000|2022-06-28 14:48:30|338.4|336|338.15|335.75|338.4|336|338.03|335.63|0
1656427720000|2022-06-28 14:48:40|338.21|335.81|338.27|335.87|338.27|335.87|337.9|335.5|0
1656427730000|2022-06-28 14:48:50|338.15|335.75|337.78|335.38|338.15|335.75|337.78|335.38|0
1656427740000|2022-06-28 14:49:00|337.04|334.64|336.8|334.4|337.16|334.76|336.8|334.4|0
1656427750000|2022-06-28 14:49:10|336.67|334.27|336.67|334.27|336.8|334.4|336.67|334.27|0
1656427760000|2022-06-28 14:49:20|336.06|333.66|336.3|333.9|336.3|333.9|336.06|333.66|0
1656427770000|2022-06-28 14:49:30|336.06|333.66|336.06|333.66|336.18|333.78|336.06|333.66|0
1656427780000|2022-06-28 14:49:40|336.18|333.78|336.79|334.39|336.79|334.39|336.18|333.78|0
1656427790000|2022-06-28 14:49:50|337.29|334.89|337.53|335.13|337.53|335.13|336.92|334.52|0
1656427800000|2022-06-28 14:50:00|337.29|334.89|337.53|335.13|337.53|335.13|337.16|334.76|0
1656427810000|2022-06-28 14:50:10|337.66|335.26|337.41|335.01|337.9|335.5|337.41|335.01|0
1656427820000|2022-06-28 14:50:20|337.53|335.13|337.16|334.76|337.53|335.13|337.16|334.76|0
1656427830000|2022-06-28 14:50:30|337.04|334.64|337.04|334.64|337.04|334.64|337.04|334.64|0
1656427840000|2022-06-28 14:50:40|336.79|334.39|336.55|334.15|337.04|334.64|336.55|334.15|0
1656427850000|2022-06-28 14:50:50|336.43|334.03|336.79|334.39|336.79|334.39|336.43|334.03|0
1656427860000|2022-06-28 14:51:00|336.92|334.52|337.29|334.89|337.29|334.89|336.79|334.39|0
1656427870000|2022-06-28 14:51:10|336.79|334.39|337.04|334.64|337.04|334.64|336.79|334.39|0
1656427880000|2022-06-28 14:51:20|337.41|335.01|337.9|335.5|337.9|335.5|337.41|335.01|0
1656427890000|2022-06-28 14:51:30|338.15|335.75|338.03|335.63|338.15|335.75|338.03|335.63|0
1656427900000|2022-06-28 14:51:40|338.15|335.75|338.03|335.63|338.15|335.75|338.03|335.63|0
1656427910000|2022-06-28 14:51:50|338.15|335.75|338.27|335.87|338.27|335.87|338.15|335.75|0
1656427920000|2022-06-28 14:52:00|338.52|336.12|338.52|336.12|338.89|336.49|338.52|336.12|0
1656427930000|2022-06-28 14:52:10|338.77|336.37|338.83|336.43|338.83|336.43|338.64|336.24|0
1656427940000|2022-06-28 14:52:20|339.01|336.61|339.26|336.86|339.26|336.86|339.01|336.61|0
1656427950000|2022-06-28 14:52:30|339.38|336.98|337.78|335.38|339.38|336.98|337.78|335.38|0
1656427960000|2022-06-28 14:52:40|337.9|335.5|337.66|335.26|337.9|335.5|337.53|335.13|0
1656427970000|2022-06-28 14:52:50|337.53|335.13|338.09|335.69|338.09|335.69|337.53|335.13|0
1656427980000|2022-06-28 14:53:00|338.4|336|338.27|335.87|338.52|336.12|338.27|335.87|0
1656427990000|2022-06-28 14:53:10|338.03|335.63|337.9|335.5|338.27|335.87|337.9|335.5|0
1656428000000|2022-06-28 14:53:20|338.27|335.87|338.27|335.87|338.27|335.87|338.15|335.75|0
1656428010000|2022-06-28 14:53:30|338.4|336|339.01|336.61|339.01|336.61|338.4|336|0
1656428020000|2022-06-28 14:53:40|339.51|337.11|339.38|336.98|339.51|337.11|339.38|336.98|0
1656428030000|2022-06-28 14:53:50|339.76|337.36|339.51|337.11|339.76|337.36|339.14|336.74|0
1656428040000|2022-06-28 14:54:00|339.76|337.36|339.38|336.98|339.76|337.36|339.01|336.61|0
1656428050000|2022-06-28 14:54:10|339.63|337.23|339.38|336.98|339.63|337.23|339.38|336.98|0
1656428060000|2022-06-28 14:54:20|338.89|336.49|339.14|336.74|339.14|336.74|338.77|336.37|0
1656428070000|2022-06-28 14:54:30|338.77|336.37|338.95|336.55|339.14|336.74|338.77|336.37|0
1656428080000|2022-06-28 14:54:40|338.77|336.37|338.52|336.12|338.77|336.37|338.27|335.87|0
1656428090000|2022-06-28 14:54:50|338.4|336|338.27|335.87|338.4|336|338.15|335.75|0
1656428100000|2022-06-28 14:55:00|338.15|335.75|338.02|335.62|338.39|335.99|337.9|335.5|0
1656428110000|2022-06-28 14:55:10|337.9|335.5|337.78|335.38|337.9|335.5|337.78|335.38|0
1656428120000|2022-06-28 14:55:20|337.41|335.01|337.28|334.88|337.41|335.01|337.16|334.76|0
1656428130000|2022-06-28 14:55:30|337.16|334.76|337.41|335.01|337.41|335.01|337.04|334.64|0
1656428140000|2022-06-28 14:55:40|337.16|334.76|337.65|335.25|337.65|335.25|337.16|334.76|0
1656428150000|2022-06-28 14:55:50|337.53|335.13|337.16|334.76|337.78|335.38|337.16|334.76|0
1656428160000|2022-06-28 14:56:00|337.35|334.95|336.92|334.52|337.35|334.95|336.79|334.39|0
1656428170000|2022-06-28 14:56:10|337.04|334.64|336.79|334.39|337.04|334.64|336.79|334.39|0
1656428180000|2022-06-28 14:56:20|337.16|334.76|336.79|334.39|337.16|334.76|336.55|334.15|0
1656428190000|2022-06-28 14:56:30|336.55|334.15|335.93|333.53|336.55|334.15|335.93|333.53|0
1656428200000|2022-06-28 14:56:40|335.69|333.29|336.05|333.65|336.18|333.78|335.69|333.29|0
1656428210000|2022-06-28 14:56:50|335.93|333.53|334.71|332.31|335.93|333.53|334.71|332.31|0
1656428220000|2022-06-28 14:57:00|335.44|333.04|335.69|333.29|335.81|333.41|335.07|332.67|0
1656428230000|2022-06-28 14:57:10|335.32|332.92|335.07|332.67|335.32|332.92|335.07|332.67|0
1656428240000|2022-06-28 14:57:20|335.69|333.29|335.93|333.53|335.93|333.53|335.56|333.16|0
1656428250000|2022-06-28 14:57:30|335.69|333.29|335.32|332.92|335.69|333.29|335.32|332.92|0
1656428260000|2022-06-28 14:57:40|335.07|332.67|335.44|333.04|335.44|333.04|335.07|332.67|0
1656428270000|2022-06-28 14:57:50|335.56|333.16|335.69|333.29|335.81|333.41|335.56|333.16|0
1656428280000|2022-06-28 14:58:00|335.56|333.16|335.44|333.04|335.69|333.29|335.44|333.04|0
1656428290000|2022-06-28 14:58:10|335.32|332.92|335.32|332.92|335.32|332.92|335.19|332.79|0
1656428300000|2022-06-28 14:58:20|335.19|332.79|334.7|332.3|335.19|332.79|334.7|332.3|0
1656428310000|2022-06-28 14:58:30|335.07|332.67|335.07|332.67|335.44|333.04|335.07|332.67|0
1656428320000|2022-06-28 14:58:40|335.19|332.79|334.95|332.55|335.32|332.92|334.95|332.55|0
1656428330000|2022-06-28 14:58:50|334.83|332.43|335.14|332.74|335.14|332.74|334.83|332.43|0
1656428340000|2022-06-28 14:59:00|335.19|332.79|334.95|332.55|335.19|332.79|334.95|332.55|0
1656428350000|2022-06-28 14:59:10|335.19|332.79|335.32|332.92|335.32|332.92|335.19|332.79|0
1656428360000|2022-06-28 14:59:20|335.19|332.79|335.32|332.92|335.44|333.04|335.19|332.79|0
1656428370000|2022-06-28 14:59:30|335.56|333.16|334.95|332.55|335.68|333.28|334.95|332.55|0
1656428380000|2022-06-28 14:59:40|334.83|332.43|334.83|332.43|334.95|332.55|334.83|332.43|0
1656428390000|2022-06-28 14:59:50|334.7|332.3|334.58|332.18|334.7|332.3|334.58|332.18|0
1656428400000|2022-06-28 15:00:00|334.7|332.3|335.44|333.04|335.44|333.04|334.7|332.3|0
1656428410000|2022-06-28 15:00:10|335.19|332.79|335.19|332.79|335.19|332.79|334.95|332.55|0
1656428420000|2022-06-28 15:00:20|335.44|333.04|335.56|333.16|335.93|333.53|335.44|333.04|0
1656428430000|2022-06-28 15:00:30|335.44|333.04|336.05|333.65|336.05|333.65|335.44|333.04|0
1656428440000|2022-06-28 15:00:40|335.81|333.41|335.56|333.16|335.81|333.41|335.32|332.92|0
1656428450000|2022-06-28 15:00:50|336.18|333.78|335.68|333.28|336.18|333.78|335.56|333.16|0
1656428460000|2022-06-28 15:01:00|335.56|333.16|334.95|332.55|335.56|333.16|334.95|332.55|0
1656428470000|2022-06-28 15:01:10|334.7|332.3|334.64|332.24|334.7|332.3|334.64|332.24|0
1656428480000|2022-06-28 15:01:20|334.83|332.43|335.56|333.16|335.56|333.16|334.83|332.43|0
1656428490000|2022-06-28 15:01:30|336.18|333.78|337.04|334.64|337.04|334.64|336.18|333.78|0
1656428500000|2022-06-28 15:01:40|337.16|334.76|336.42|334.02|337.16|334.76|336.3|333.9|0
1656428510000|2022-06-28 15:01:50|336.91|334.51|336.54|334.14|336.91|334.51|336.54|334.14|0
1656428520000|2022-06-28 15:02:00|336.18|333.78|336.18|333.78|336.54|334.14|336.18|333.78|0
1656428530000|2022-06-28 15:02:10|336.42|334.02|336.42|334.02|336.54|334.14|336.42|334.02|0
1656428540000|2022-06-28 15:02:20|336.3|333.9|336.3|333.9|336.54|334.14|336.3|333.9|0
1656428550000|2022-06-28 15:02:30|336.17|333.77|336.3|333.9|336.42|334.02|336.17|333.77|0
1656428560000|2022-06-28 15:02:40|336.24|333.84|336.05|333.65|336.24|333.84|336.05|333.65|0
1656428570000|2022-06-28 15:02:50|335.93|333.53|335.93|333.53|335.93|333.53|335.68|333.28|0
1656428580000|2022-06-28 15:03:00|335.68|333.28|336.17|333.77|336.17|333.77|335.68|333.28|0
1656428590000|2022-06-28 15:03:10|335.93|333.53|336.05|333.65|336.17|333.77|335.93|333.53|0
1656428600000|2022-06-28 15:03:20|335.93|333.53|335.81|333.41|335.93|333.53|335.68|333.28|0
1656428610000|2022-06-28 15:03:30|335.62|333.22|335.07|332.67|335.62|333.22|335.07|332.67|0
1656428620000|2022-06-28 15:03:40|335.19|332.79|334.82|332.42|335.19|332.79|334.82|332.42|0
1656428630000|2022-06-28 15:03:50|334.95|332.55|334.95|332.55|334.95|332.55|334.58|332.18|0
1656428640000|2022-06-28 15:04:00|334.82|332.42|334.7|332.3|334.82|332.42|334.58|332.18|0
1656428650000|2022-06-28 15:04:10|334.82|332.42|334.7|332.3|334.82|332.42|334.7|332.3|0
1656428660000|2022-06-28 15:04:20|334.46|332.06|333.97|331.57|334.46|332.06|333.97|331.57|0
1656428670000|2022-06-28 15:04:30|333.85|331.45|334.33|331.93|334.33|331.93|333.85|331.45|0
1656428680000|2022-06-28 15:04:40|334.09|331.69|335.31|332.91|335.31|332.91|334.09|331.69|0
1656428690000|2022-06-28 15:04:50|334.95|332.55|335.19|332.79|335.19|332.79|334.95|332.55|0
1656428700000|2022-06-28 15:05:00|334.95|332.55|335.19|332.79|335.19|332.79|334.82|332.42|0
1656428710000|2022-06-28 15:05:10|335.07|332.67|335.19|332.79|335.19|332.79|334.58|332.18|0
1656428720000|2022-06-28 15:05:20|335.31|332.91|335.19|332.79|335.31|332.91|335.07|332.67|0
1656428730000|2022-06-28 15:05:30|335.31|332.91|334.95|332.55|335.31|332.91|334.95|332.55|0
1656428740000|2022-06-28 15:05:40|334.89|332.49|334.77|332.37|334.89|332.49|334.7|332.3|0
1656428750000|2022-06-28 15:05:50|334.7|332.3|334.95|332.55|334.95|332.55|334.7|332.3|0
1656428760000|2022-06-28 15:06:00|335.19|332.79|335.19|332.79|335.44|333.04|335.19|332.79|0
1656428770000|2022-06-28 15:06:10|335.31|332.91|335.68|333.28|335.68|333.28|335.31|332.91|0
1656428780000|2022-06-28 15:06:20|335.8|333.4|335.68|333.28|335.93|333.53|335.56|333.16|0
1656428790000|2022-06-28 15:06:30|335.19|332.79|335.56|333.16|335.56|333.16|335.13|332.73|0
1656428800000|2022-06-28 15:06:40|335.31|332.91|335.07|332.67|335.31|332.91|335.07|332.67|0
1656428810000|2022-06-28 15:06:50|334.95|332.55|334.95|332.55|334.95|332.55|334.7|332.3|0
1656428820000|2022-06-28 15:07:00|334.82|332.42|334.82|332.42|335.07|332.67|334.82|332.42|0
1656428830000|2022-06-28 15:07:10|335.07|332.67|335.19|332.79|335.19|332.79|335.07|332.67|0
1656428840000|2022-06-28 15:07:20|334.95|332.55|335.19|332.79|335.19|332.79|334.95|332.55|0
1656428850000|2022-06-28 15:07:30|335.07|332.67|335.19|332.79|335.19|332.79|335.07|332.67|0
1656428860000|2022-06-28 15:07:40|335.07|332.67|335.56|333.16|335.56|333.16|335.07|332.67|0
1656428870000|2022-06-28 15:07:50|335.44|333.04|335.31|332.91|335.44|333.04|335.19|332.79|0
1656428880000|2022-06-28 15:08:00|335.56|333.16|335.8|333.4|335.8|333.4|335.56|333.16|0
1656428890000|2022-06-28 15:08:10|335.56|333.16|335.68|333.28|335.68|333.28|335.56|333.16|0
1656428900000|2022-06-28 15:08:20|335.56|333.16|335.68|333.28|335.8|333.4|335.56|333.16|0
1656428910000|2022-06-28 15:08:30|335.93|333.53|335.75|333.35|336.05|333.65|335.75|333.35|0
1656428920000|2022-06-28 15:08:40|335.68|333.28|335.56|333.16|335.68|333.28|335.31|332.91|0
1656428930000|2022-06-28 15:08:50|335.44|333.04|335.8|333.4|335.8|333.4|335.44|333.04|0
1656428940000|2022-06-28 15:09:00|335.68|333.28|336.3|333.9|336.3|333.9|335.68|333.28|0
1656428950000|2022-06-28 15:09:10|336.17|333.77|336.05|333.65|336.17|333.77|335.93|333.53|0
1656428960000|2022-06-28 15:09:20|336.17|333.77|336.54|334.14|336.54|334.14|336.17|333.77|0
1656428970000|2022-06-28 15:09:30|336.79|334.39|337.28|334.88|337.28|334.88|336.79|334.39|0
1656428980000|2022-06-28 15:09:40|337.53|335.13|337.53|335.13|337.53|335.13|337.53|335.13|0
1656428990000|2022-06-28 15:09:50|337.4|335|336.53|334.13|337.4|335|336.53|334.13|0
1656429000000|2022-06-28 15:10:00|336.16|333.76|336.53|334.13|336.53|334.13|336.03|333.63|0
1656429010000|2022-06-28 15:10:10|336.9|334.5|337.27|334.87|337.27|334.87|336.9|334.5|0
1656429020000|2022-06-28 15:10:20|337.02|334.62|336.77|334.37|337.27|334.87|336.77|334.37|0
1656429030000|2022-06-28 15:10:30|336.9|334.5|337.14|334.74|337.27|334.87|336.77|334.37|0
1656429040000|2022-06-28 15:10:40|336.77|334.37|336.4|334|336.77|334.37|336.4|334|0
1656429050000|2022-06-28 15:10:50|336.28|333.88|336.28|333.88|336.28|333.88|336.28|333.88|0
1656429060000|2022-06-28 15:11:00|336.53|334.13|336.53|334.13|336.53|334.13|336.28|333.88|0
1656429070000|2022-06-28 15:11:10|336.59|334.19|336.16|333.76|336.59|334.19|336.16|333.76|0
1656429080000|2022-06-28 15:11:20|336.03|333.63|335.05|332.65|336.03|333.63|335.05|332.65|0
1656429090000|2022-06-28 15:11:30|334.93|332.53|335.05|332.65|335.11|332.71|334.93|332.53|0
1656429100000|2022-06-28 15:11:40|335.3|332.9|334.93|332.53|335.54|333.14|334.93|332.53|0
1656429110000|2022-06-28 15:11:50|335.17|332.77|335.54|333.14|335.66|333.26|335.17|332.77|0
1656429120000|2022-06-28 15:12:00|335.66|333.26|335.79|333.39|335.79|333.39|335.66|333.26|0
1656429130000|2022-06-28 15:12:10|335.91|333.51|336.16|333.76|336.16|333.76|335.91|333.51|0
1656429140000|2022-06-28 15:12:20|336.28|333.88|336.16|333.76|336.53|334.13|336.16|333.76|0
1656429150000|2022-06-28 15:12:30|336.4|334|336.4|334|336.77|334.37|336.4|334|0
1656429160000|2022-06-28 15:12:40|336.65|334.25|336.65|334.25|336.65|334.25|336.47|334.07|0
1656429170000|2022-06-28 15:12:50|336.28|333.88|336.16|333.76|336.28|333.88|336.16|333.76|0
1656429180000|2022-06-28 15:13:00|336.4|334|336.28|333.88|336.4|334|336.28|333.88|0
1656429190000|2022-06-28 15:13:10|336.53|334.13|336.65|334.25|336.9|334.5|336.53|334.13|0
1656429200000|2022-06-28 15:13:20|336.53|334.13|336.16|333.76|336.53|334.13|336.16|333.76|0
1656429210000|2022-06-28 15:13:30|336.03|333.63|335.79|333.39|336.16|333.76|335.79|333.39|0
1656429220000|2022-06-28 15:13:40|335.91|333.51|335.79|333.39|335.91|333.51|335.66|333.26|0
1656429230000|2022-06-28 15:13:50|336.16|333.76|336.4|334|336.4|334|336.16|333.76|0
1656429240000|2022-06-28 15:14:00|336.28|333.88|336.4|334|336.4|334|336.22|333.82|0
1656429250000|2022-06-28 15:14:10|335.32|332.92|335.19|332.79|335.32|332.92|335.19|332.79|0
1656429260000|2022-06-28 15:14:20|335.07|332.67|334.58|332.18|335.07|332.67|334.58|332.18|0
1656429270000|2022-06-28 15:14:30|334.45|332.05|334.45|332.05|334.45|332.05|334.33|331.93|0
1656429280000|2022-06-28 15:14:40|334.7|332.3|334.58|332.18|334.7|332.3|334.58|332.18|0
1656429290000|2022-06-28 15:14:50|334.45|332.05|334.82|332.42|334.82|332.42|334.45|332.05|0
1656429300000|2022-06-28 15:15:00|334.95|332.55|334.95|332.55|335.07|332.67|334.7|332.3|0
1656429310000|2022-06-28 15:15:10|335.19|332.79|335.44|333.04|335.44|333.04|334.95|332.55|0
1656429320000|2022-06-28 15:15:20|335.56|333.16|336.18|333.78|336.18|333.78|335.56|333.16|0
1656429330000|2022-06-28 15:15:30|336.3|333.9|336.8|334.4|336.8|334.4|336.3|333.9|0
1656429340000|2022-06-28 15:15:40|336.92|334.52|337.04|334.64|337.04|334.64|336.8|334.4|0
1656429350000|2022-06-28 15:15:50|336.8|334.4|335.93|333.53|336.8|334.4|335.93|333.53|0
1656429360000|2022-06-28 15:16:00|336.43|334.03|336.18|333.78|336.43|334.03|335.93|333.53|0
1656429370000|2022-06-28 15:16:10|336.06|333.66|336.55|334.15|336.55|334.15|336.06|333.66|0
1656429380000|2022-06-28 15:16:20|336.8|334.4|337.17|334.77|337.17|334.77|336.8|334.4|0
1656429390000|2022-06-28 15:16:30|337.11|334.71|337.17|334.77|337.17|334.77|337.04|334.64|0
1656429400000|2022-06-28 15:16:40|337.04|334.64|337.17|334.77|337.17|334.77|337.04|334.64|0
1656429410000|2022-06-28 15:16:50|336.67|334.27|336.3|333.9|336.67|334.27|336.3|333.9|0
1656429420000|2022-06-28 15:17:00|336.06|333.66|336.92|334.52|336.92|334.52|336.06|333.66|0
1656429430000|2022-06-28 15:17:10|337.29|334.89|337.29|334.89|337.42|335.02|337.29|334.89|0
1656429440000|2022-06-28 15:17:20|336.92|334.52|336.8|334.4|337.17|334.77|336.8|334.4|0
1656429450000|2022-06-28 15:17:30|336.67|334.27|337.29|334.89|337.29|334.89|336.67|334.27|0
1656429460000|2022-06-28 15:17:40|337.42|335.02|337.17|334.77|337.42|335.02|337.17|334.77|0
1656429470000|2022-06-28 15:17:50|337.42|335.02|338.53|336.13|338.53|336.13|337.29|334.89|0
1656429480000|2022-06-28 15:18:00|338.78|336.38|338.78|336.38|338.78|336.38|338.65|336.25|0
1656429490000|2022-06-28 15:18:10|338.53|336.13|338.28|335.88|338.53|336.13|338.28|335.88|0
1656429500000|2022-06-28 15:18:20|338.16|335.76|338.16|335.76|338.16|335.76|337.91|335.51|0
1656429510000|2022-06-28 15:18:30|338.28|335.88|338.03|335.63|338.28|335.88|337.9|335.5|0
1656429520000|2022-06-28 15:18:40|337.9|335.5|337.4|335|337.9|335.5|337.4|335|0
1656429530000|2022-06-28 15:18:50|337.28|334.88|337.16|334.76|337.28|334.88|337.16|334.76|0
1656429540000|2022-06-28 15:19:00|337.28|334.88|337.65|335.25|337.65|335.25|337.03|334.63|0
1656429550000|2022-06-28 15:19:10|337.53|335.13|337.53|335.13|337.53|335.13|337.4|335|0
1656429560000|2022-06-28 15:19:20|337.78|335.38|338.09|335.69|338.15|335.75|337.78|335.38|0
1656429570000|2022-06-28 15:19:30|339.6|337.2|339.78|337.38|339.78|337.38|339.6|337.2|0
1656429580000|2022-06-28 15:19:40|339.9|337.5|339.28|336.88|339.9|337.5|339.28|336.88|0
1656429590000|2022-06-28 15:19:50|339.53|337.13|339.65|337.25|339.65|337.25|339.53|337.13|0
1656429600000|2022-06-28 15:20:00|339.53|337.13|339.28|336.88|339.53|337.13|339.28|336.88|0
1656429610000|2022-06-28 15:20:10|339.15|336.75|339.15|336.75|339.28|336.88|339.03|336.63|0
1656429620000|2022-06-28 15:20:20|339.4|337|339.65|337.25|339.65|337.25|339.4|337|0
1656429630000|2022-06-28 15:20:30|339.4|337|339.53|337.13|339.53|337.13|339.4|337|0
1656429640000|2022-06-28 15:20:40|339.4|337|339.9|337.5|339.9|337.5|339.4|337|0
1656429650000|2022-06-28 15:20:50|340.4|338|340.27|337.87|340.52|338.12|340.27|337.87|0
1656429660000|2022-06-28 15:21:00|340.4|338|340.52|338.12|340.52|338.12|340.4|338|0
1656429670000|2022-06-28 15:21:10|340.64|338.24|340.64|338.24|340.64|338.24|340.52|338.12|0
1656429680000|2022-06-28 15:21:20|340.89|338.49|341.14|338.74|341.14|338.74|340.89|338.49|0
1656429690000|2022-06-28 15:21:30|341.52|339.12|341.39|338.99|341.52|339.12|341.39|338.99|0
1656429700000|2022-06-28 15:21:40|341.52|339.12|341.27|338.87|341.52|339.12|341.27|338.87|0
1656429710000|2022-06-28 15:21:50|341.39|338.99|341.14|338.74|341.52|339.12|341.14|338.74|0
1656429720000|2022-06-28 15:22:00|341.27|338.87|342.01|339.61|342.01|339.61|341.27|338.87|0
1656429730000|2022-06-28 15:22:10|341.89|339.49|342.26|339.86|342.26|339.86|341.89|339.49|0
1656429740000|2022-06-28 15:22:20|342.39|339.99|342.39|339.99|342.39|339.99|342.26|339.86|0
1656429750000|2022-06-28 15:22:30|342.26|339.86|341.89|339.49|342.39|339.99|341.89|339.49|0
1656429760000|2022-06-28 15:22:40|341.76|339.36|342.39|339.99|342.39|339.99|341.76|339.36|0
1656429770000|2022-06-28 15:22:50|342.51|340.11|342.51|340.11|342.51|340.11|342.26|339.86|0
1656429780000|2022-06-28 15:23:00|342.64|340.24|343.01|340.61|343.01|340.61|342.51|340.11|0
1656429790000|2022-06-28 15:23:10|342.89|340.49|343.01|340.61|343.26|340.86|342.89|340.49|0
1656429800000|2022-06-28 15:23:20|343.26|340.86|343.39|340.99|343.39|340.99|343.26|340.86|0
1656429810000|2022-06-28 15:23:30|343.26|340.86|343.39|340.99|343.39|340.99|343.26|340.86|0
1656429820000|2022-06-28 15:23:40|343.14|340.74|343.39|340.99|343.39|340.99|343.01|340.61|0
1656429830000|2022-06-28 15:23:50|343.51|341.11|344.01|341.61|344.01|341.61|343.51|341.11|0
1656429840000|2022-06-28 15:24:00|343.76|341.36|343.89|341.49|343.89|341.49|343.64|341.24|0
1656429850000|2022-06-28 15:24:10|344.01|341.61|343.76|341.36|344.01|341.61|343.76|341.36|0
1656429860000|2022-06-28 15:24:20|343.89|341.49|344.14|341.74|344.14|341.74|343.76|341.36|0
1656429870000|2022-06-28 15:24:30|343.95|341.55|344.14|341.74|344.14|341.74|343.89|341.49|0
1656429880000|2022-06-28 15:24:40|344.01|341.61|344.14|341.74|344.14|341.74|344.01|341.61|0
1656429890000|2022-06-28 15:24:50|344.26|341.86|344.51|342.11|344.51|342.11|344.26|341.86|0
1656429900000|2022-06-28 15:25:00|344.39|341.99|344.26|341.86|344.51|342.11|344.26|341.86|0
1656429910000|2022-06-28 15:25:10|344.39|341.99|344.76|342.36|344.76|342.36|344.26|341.86|0
1656429920000|2022-06-28 15:25:20|344.89|342.49|344.89|342.49|345.01|342.61|344.89|342.49|0
1656429930000|2022-06-28 15:25:30|345.01|342.61|344.89|342.49|345.14|342.74|344.89|342.49|0
1656429940000|2022-06-28 15:25:40|344.51|342.11|344.14|341.74|344.51|342.11|344.14|341.74|0
1656429950000|2022-06-28 15:25:50|344.01|341.61|344.14|341.74|344.14|341.74|344.01|341.61|0
1656429960000|2022-06-28 15:26:00|344.51|342.11|344.83|342.43|344.83|342.43|344.51|342.11|0
1656429970000|2022-06-28 15:26:10|345.14|342.74|345.14|342.74|345.14|342.74|345.01|342.61|0
1656429980000|2022-06-28 15:26:20|345.27|342.87|345.77|343.37|345.77|343.37|345.14|342.74|0
1656429990000|2022-06-28 15:26:30|345.89|343.49|346.14|343.74|346.14|343.74|345.89|343.49|0
1656430000000|2022-06-28 15:26:40|346.02|343.62|346.27|343.87|346.27|343.87|346.02|343.62|0
1656430010000|2022-06-28 15:26:50|346.9|344.5|346.52|344.12|346.9|344.5|346.4|344|0
1656430020000|2022-06-28 15:27:00|346.65|344.25|346.9|344.5|346.9|344.5|346.65|344.25|0
1656430030000|2022-06-28 15:27:10|346.65|344.25|346.65|344.25|347.03|344.63|346.65|344.25|0
1656430040000|2022-06-28 15:27:20|346.77|344.37|347.4|345|347.4|345|346.77|344.37|0
1656430050000|2022-06-28 15:27:30|347.78|345.38|348.16|345.76|348.16|345.76|347.78|345.38|0
1656430060000|2022-06-28 15:27:40|348.29|345.89|348.29|345.89|348.41|346.01|348.29|345.89|0
1656430070000|2022-06-28 15:27:50|347.78|345.38|347.66|345.26|347.91|345.51|347.66|345.26|0
1656430080000|2022-06-28 15:28:00|347.91|345.51|347.03|344.63|347.91|345.51|347.03|344.63|0
1656430090000|2022-06-28 15:28:10|347.15|344.75|347.03|344.63|347.15|344.75|347.03|344.63|0
1656430100000|2022-06-28 15:28:20|347.15|344.75|347.15|344.75|347.15|344.75|347.15|344.75|0
1656430110000|2022-06-28 15:28:30|347.28|344.88|347.28|344.88|347.78|345.38|347.28|344.88|0
1656430120000|2022-06-28 15:28:40|347.66|345.26|348.03|345.63|348.03|345.63|347.66|345.26|0
1656430130000|2022-06-28 15:28:50|348.29|345.89|349.86|347.46|349.86|347.46|348.29|345.89|0
1656430140000|2022-06-28 15:29:00|349.74|347.34|349.74|347.34|349.99|347.59|349.74|347.34|0
1656430150000|2022-06-28 15:29:10|349.48|347.08|349.61|347.21|349.61|347.21|349.48|347.08|0
1656430160000|2022-06-28 15:29:20|347.53|345.13|349.1|346.7|349.1|346.7|347.53|345.13|0
1656430170000|2022-06-28 15:29:30|348.97|346.57|348.34|345.94|348.97|346.57|348.34|345.94|0
1656430180000|2022-06-28 15:29:40|348.22|345.82|348.85|346.45|348.85|346.45|348.22|345.82|0
1656430190000|2022-06-28 15:29:50|348.97|346.57|349.48|347.08|349.48|347.08|348.97|346.57|0
1656430200000|2022-06-28 15:30:00|349.86|347.46|349.61|347.21|349.86|347.46|349.61|347.21|0
1656430210000|2022-06-28 15:30:10|349.73|347.33|349.48|347.08|349.86|347.46|349.48|347.08|0
1656430220000|2022-06-28 15:30:20|349.1|346.7|349.1|346.7|349.1|346.7|348.97|346.57|0
1656430230000|2022-06-28 15:30:30|348.85|346.45|349.73|347.33|349.73|347.33|348.85|346.45|0
1656430240000|2022-06-28 15:30:40|349.23|346.83|348.85|346.45|349.35|346.95|348.85|346.45|0
1656430250000|2022-06-28 15:30:50|348.97|346.57|348.09|345.69|348.97|346.57|348.09|345.69|0
1656430260000|2022-06-28 15:31:00|348.22|345.82|347.96|345.56|348.34|345.94|347.96|345.56|0
1656430270000|2022-06-28 15:31:10|347.84|345.44|347.84|345.44|348.09|345.69|347.84|345.44|0
1656430280000|2022-06-28 15:31:20|347.71|345.31|347.46|345.06|347.71|345.31|347.46|345.06|0
1656430290000|2022-06-28 15:31:30|347.59|345.19|347.59|345.19|347.71|345.31|347.59|345.19|0
1656430300000|2022-06-28 15:31:40|347.46|345.06|347.96|345.56|347.96|345.56|347.33|344.93|0
1656430310000|2022-06-28 15:31:50|348.09|345.69|348.22|345.82|348.22|345.82|348.09|345.69|0
1656430320000|2022-06-28 15:32:00|348.34|345.94|348.97|346.57|348.97|346.57|348.34|345.94|0
1656430330000|2022-06-28 15:32:10|348.85|346.45|348.34|345.94|348.85|346.45|348.34|345.94|0
1656430340000|2022-06-28 15:32:20|348.6|346.2|348.47|346.07|348.6|346.2|348.47|346.07|0
1656430350000|2022-06-28 15:32:30|347.27|344.87|347.02|344.62|347.27|344.87|347.02|344.62|0
1656430360000|2022-06-28 15:32:40|347.14|344.74|346.89|344.49|347.14|344.74|346.89|344.49|0
1656430370000|2022-06-28 15:32:50|346.77|344.37|346.64|344.24|346.77|344.37|346.58|344.18|0
1656430380000|2022-06-28 15:33:00|346.51|344.11|346.51|344.11|346.51|344.11|346.39|343.99|0
1656430390000|2022-06-28 15:33:10|346.26|343.86|346.26|343.86|346.39|343.99|346.14|343.74|0
1656430400000|2022-06-28 15:33:20|346.39|343.99|346.77|344.37|346.77|344.37|346.39|343.99|0
1656430410000|2022-06-28 15:33:30|346.89|344.49|347.14|344.74|347.14|344.74|346.89|344.49|0
1656430420000|2022-06-28 15:33:40|347.27|344.87|346.64|344.24|347.27|344.87|346.64|344.24|0
1656430430000|2022-06-28 15:33:50|346.77|344.37|346.64|344.24|346.89|344.49|346.64|344.24|0
1656430440000|2022-06-28 15:34:00|346.2|343.8|346.39|343.99|346.39|343.99|346.01|343.61|0
1656430450000|2022-06-28 15:34:10|346.26|343.86|346.51|344.11|346.51|344.11|346.14|343.74|0
1656430460000|2022-06-28 15:34:20|346.64|344.24|346.26|343.86|346.77|344.37|346.26|343.86|0
1656430470000|2022-06-28 15:34:30|346.14|343.74|346.26|343.86|346.39|343.99|345.88|343.48|0
1656430480000|2022-06-28 15:34:40|346.51|344.11|346.64|344.24|346.64|344.24|346.51|344.11|0
1656430490000|2022-06-28 15:34:50|346.77|344.37|346.26|343.86|346.77|344.37|346.26|343.86|0
1656430500000|2022-06-28 15:35:00|346.39|343.99|346.51|344.11|346.77|344.37|346.39|343.99|0
1656430520000|2022-06-28 15:35:20|346.26|343.86|346.64|344.24|346.64|344.24|346.26|343.86|0
1656430530000|2022-06-28 15:35:30|346.77|344.37|347.14|344.74|347.27|344.87|346.77|344.37|0
1656430540000|2022-06-28 15:35:40|347.02|344.62|346.39|343.99|347.02|344.62|346.39|343.99|0
1656430550000|2022-06-28 15:35:50|346.26|343.86|346.13|343.73|346.26|343.86|346.13|343.73|0
1656430560000|2022-06-28 15:36:00|346.26|343.86|346.01|343.61|346.39|343.99|346.01|343.61|0
1656430570000|2022-06-28 15:36:10|346.26|343.86|346.2|343.8|346.64|344.24|346.2|343.8|0
1656430580000|2022-06-28 15:36:20|346.26|343.86|346.39|343.99|346.89|344.49|346.26|343.86|0
1656430590000|2022-06-28 15:36:30|346.51|344.11|346.76|344.36|346.76|344.36|346.51|344.11|0
1656430600000|2022-06-28 15:36:40|347.02|344.62|347.4|345|347.4|345|347.02|344.62|0
1656430610000|2022-06-28 15:36:50|347.52|345.12|347.4|345|347.65|345.25|347.4|345|0
1656430620000|2022-06-28 15:37:00|347.52|345.12|347.9|345.5|347.9|345.5|347.14|344.74|0
1656430630000|2022-06-28 15:37:10|348.15|345.75|348.28|345.88|348.28|345.88|348.15|345.75|0
1656430640000|2022-06-28 15:37:20|348.09|345.69|347.9|345.5|348.15|345.75|347.77|345.37|0
1656430650000|2022-06-28 15:37:30|347.77|345.37|347.9|345.5|348.03|345.63|347.77|345.37|0
1656430660000|2022-06-28 15:37:40|348.03|345.63|348.03|345.63|348.03|345.63|348.03|345.63|0
1656430670000|2022-06-28 15:37:50|347.97|345.57|348.15|345.75|348.15|345.75|347.97|345.57|0
1656430680000|2022-06-28 15:38:00|348.03|345.63|348.28|345.88|348.28|345.88|348.03|345.63|0
1656430690000|2022-06-28 15:38:10|348.41|346.01|348.53|346.13|348.53|346.13|348.41|346.01|0
1656430700000|2022-06-28 15:38:20|349.04|346.64|349.93|347.53|349.93|347.53|349.04|346.64|0
1656430710000|2022-06-28 15:38:30|349.42|347.02|350.18|347.78|350.31|347.91|349.42|347.02|0
1656430720000|2022-06-28 15:38:40|350.31|347.91|350.06|347.66|350.31|347.91|350.06|347.66|0
1656430730000|2022-06-28 15:38:50|350.31|347.91|350.31|347.91|350.38|347.98|350.31|347.91|0
1656430740000|2022-06-28 15:39:00|350.44|348.04|350.56|348.16|350.56|348.16|350.44|348.04|0
1656430750000|2022-06-28 15:39:10|350.31|347.91|351.07|348.67|351.07|348.67|350.31|347.91|0
1656430760000|2022-06-28 15:39:20|351.2|348.8|351.33|348.93|351.33|348.93|351.07|348.67|0
1656430770000|2022-06-28 15:39:30|351.07|348.67|350.69|348.29|351.2|348.8|350.69|348.29|0
1656430780000|2022-06-28 15:39:40|350.82|348.42|350.69|348.29|350.94|348.54|350.69|348.29|0
1656430790000|2022-06-28 15:39:50|350.94|348.54|351.2|348.8|351.2|348.8|350.94|348.54|0
1656430800000|2022-06-28 15:40:00|350.44|348.04|350.56|348.16|350.56|348.16|350.44|348.04|0
1656430810000|2022-06-28 15:40:10|351.07|348.67|350.94|348.54|351.2|348.8|350.94|348.54|0
1656430820000|2022-06-28 15:40:20|350.82|348.42|350.94|348.54|350.94|348.54|350.69|348.29|0
1656430830000|2022-06-28 15:40:30|351.07|348.67|352.09|349.69|352.09|349.69|351.07|348.67|0
1656430840000|2022-06-28 15:40:40|352.22|349.82|352.6|350.2|352.86|350.46|352.22|349.82|0
1656430850000|2022-06-28 15:40:50|352.86|350.46|353.11|350.71|353.11|350.71|352.86|350.46|0
1656430860000|2022-06-28 15:41:00|353.24|350.84|352.73|350.33|353.24|350.84|352.73|350.33|0
1656430870000|2022-06-28 15:41:10|352.98|350.58|353.24|350.84|353.24|350.84|352.6|350.2|0
1656430880000|2022-06-28 15:41:20|353.37|350.97|352.73|350.33|353.37|350.97|352.73|350.33|0
1656430890000|2022-06-28 15:41:30|352.98|350.58|353.11|350.71|353.37|350.97|352.98|350.58|0
1656430900000|2022-06-28 15:41:40|353.24|350.84|353.24|350.84|353.24|350.84|352.86|350.46|0
1656430910000|2022-06-28 15:41:50|353.11|350.71|353.37|350.97|353.37|350.97|353.11|350.71|0
1656430920000|2022-06-28 15:42:00|352.86|350.46|353.11|350.71|353.11|350.71|352.86|350.46|0
1656430930000|2022-06-28 15:42:10|353.24|350.84|353.11|350.71|353.24|350.84|352.98|350.58|0
1656430940000|2022-06-28 15:42:20|353.37|350.97|354.26|351.86|354.26|351.86|353.37|350.97|0
1656430950000|2022-06-28 15:42:30|353.75|351.35|354.26|351.86|354.26|351.86|353.75|351.35|0
1656430960000|2022-06-28 15:42:40|354.14|351.74|354.39|351.99|354.39|351.99|354.14|351.74|0
1656430970000|2022-06-28 15:42:50|354.52|352.12|354.65|352.25|354.65|352.25|354.39|351.99|0
1656430980000|2022-06-28 15:43:00|354.78|352.38|354.26|351.86|354.78|352.38|354.26|351.86|0
1656430990000|2022-06-28 15:43:10|353.5|351.1|353.75|351.35|353.75|351.35|353.5|351.1|0
1656431000000|2022-06-28 15:43:20|354.01|351.61|354.01|351.61|354.33|351.93|354.01|351.61|0
1656431010000|2022-06-28 15:43:30|353.75|351.35|354.26|351.86|354.26|351.86|353.75|351.35|0
1656431020000|2022-06-28 15:43:40|353.88|351.48|353.88|351.48|353.88|351.48|353.75|351.35|0
1656431030000|2022-06-28 15:43:50|354.01|351.61|353.88|351.48|354.01|351.61|353.75|351.35|0
1656431040000|2022-06-28 15:44:00|354.01|351.61|354.39|351.99|354.39|351.99|354.01|351.61|0
1656431050000|2022-06-28 15:44:10|354.52|352.12|353.49|351.09|354.52|352.12|353.49|351.09|0
1656431060000|2022-06-28 15:44:20|353.62|351.22|353.75|351.35|353.75|351.35|353.37|350.97|0
1656431070000|2022-06-28 15:44:30|353.88|351.48|354.01|351.61|354.01|351.61|353.88|351.48|0
1656431080000|2022-06-28 15:44:40|353.95|351.55|354.13|351.73|354.13|351.73|353.88|351.48|0
1656431090000|2022-06-28 15:44:50|354.26|351.86|354.26|351.86|354.52|352.12|354.26|351.86|0
1656431100000|2022-06-28 15:45:00|354.13|351.73|354.39|351.99|354.39|351.99|354.13|351.73|0
1656431110000|2022-06-28 15:45:10|354.9|352.5|353.37|350.97|354.9|352.5|353.37|350.97|0
1656431120000|2022-06-28 15:45:20|353.49|351.09|352.73|350.33|353.49|351.09|352.73|350.33|0
1656431130000|2022-06-28 15:45:30|352.98|350.58|352.6|350.2|352.98|350.58|352.6|350.2|0
1656431140000|2022-06-28 15:45:40|352.47|350.07|352.34|349.94|352.6|350.2|352.34|349.94|0
1656431150000|2022-06-28 15:45:50|352.6|350.2|352.98|350.58|352.98|350.58|352.6|350.2|0
1656431160000|2022-06-28 15:46:00|353.24|350.84|353.24|350.84|353.37|350.97|352.85|350.45|0
1656431170000|2022-06-28 15:46:10|352.98|350.58|352.6|350.2|353.24|350.84|352.6|350.2|0
1656431180000|2022-06-28 15:46:20|352.34|349.94|352.85|350.45|352.85|350.45|352.34|349.94|0
1656431190000|2022-06-28 15:46:30|352.6|350.2|353.75|351.35|353.75|351.35|352.6|350.2|0
1656431200000|2022-06-28 15:46:40|353.37|350.97|353.62|351.22|353.75|351.35|352.98|350.58|0
1656431210000|2022-06-28 15:46:50|353.24|350.84|353.24|350.84|353.49|351.09|353.24|350.84|0
1656431220000|2022-06-28 15:47:00|353.11|350.71|353.11|350.71|353.11|350.71|352.98|350.58|0
1656431230000|2022-06-28 15:47:10|352.98|350.58|353.56|351.16|353.62|351.22|352.98|350.58|0
1656431240000|2022-06-28 15:47:20|353.75|351.35|353.62|351.22|354.01|351.61|353.62|351.22|0
1656431250000|2022-06-28 15:47:30|353.49|351.09|353.24|350.84|353.75|351.35|353.24|350.84|0
1656431260000|2022-06-28 15:47:40|352.73|350.33|352.85|350.45|352.98|350.58|352.73|350.33|0
1656431270000|2022-06-28 15:47:50|352.73|350.33|352.6|350.2|352.73|350.33|352.6|350.2|0
1656431280000|2022-06-28 15:48:00|352.47|350.07|352.79|350.39|352.79|350.39|352.47|350.07|0
1656431290000|2022-06-28 15:48:10|352.85|350.45|353.11|350.71|353.24|350.84|352.73|350.33|0
1656431300000|2022-06-28 15:48:20|352.98|350.58|353.75|351.35|353.75|351.35|352.98|350.58|0
1656431310000|2022-06-28 15:48:30|353.88|351.48|353.62|351.22|354.01|351.61|353.62|351.22|0
1656431320000|2022-06-28 15:48:40|353.49|351.09|352.98|350.58|353.49|351.09|352.98|350.58|0
1656431330000|2022-06-28 15:48:50|353.11|350.71|353.88|351.48|353.88|351.48|353.11|350.71|0
1656431340000|2022-06-28 15:49:00|354.26|351.86|355.45|353.05|355.45|353.05|354.26|351.86|0
1656431350000|2022-06-28 15:49:10|355.07|352.67|354.56|352.16|355.07|352.67|354.56|352.16|0
1656431360000|2022-06-28 15:49:20|354.43|352.03|354.43|352.03|354.43|352.03|354.3|351.9|0
1656431370000|2022-06-28 15:49:30|354.68|352.28|354.94|352.54|355.2|352.8|354.68|352.28|0
1656431380000|2022-06-28 15:49:40|354.43|352.03|354.17|351.77|354.43|352.03|354.17|351.77|0
1656431390000|2022-06-28 15:49:50|354.05|351.65|354.05|351.65|354.05|351.65|353.92|351.52|0
1656431400000|2022-06-28 15:50:00|354.3|351.9|354.43|352.03|354.43|352.03|353.92|351.52|0
1656431410000|2022-06-28 15:50:10|354.56|352.16|354.81|352.41|354.81|352.41|354.56|352.16|0
1656431420000|2022-06-28 15:50:20|355.2|352.8|354.81|352.41|355.2|352.8|354.56|352.16|0
1656431430000|2022-06-28 15:50:30|354.56|352.16|354.43|352.03|354.56|352.16|354.43|352.03|0
1656431440000|2022-06-28 15:50:40|354.81|352.41|355.07|352.67|355.07|352.67|354.81|352.41|0
1656431450000|2022-06-28 15:50:50|355.45|353.05|355.32|352.92|355.45|353.05|355.19|352.79|0
1656431460000|2022-06-28 15:51:00|355.83|353.43|355.45|353.05|355.83|353.43|355.45|353.05|0
1656431470000|2022-06-28 15:51:10|355.71|353.31|355.45|353.05|355.71|353.31|355.19|352.79|0
1656431480000|2022-06-28 15:51:20|355.71|353.31|355.58|353.18|355.83|353.43|355.58|353.18|0
1656431490000|2022-06-28 15:51:30|355.71|353.31|355.45|353.05|355.71|353.31|355.45|353.05|0
1656431500000|2022-06-28 15:51:40|355.19|352.79|355.07|352.67|355.19|352.79|354.68|352.28|0
1656431510000|2022-06-28 15:51:50|355.19|352.79|355.32|352.92|355.32|352.92|355.19|352.79|0
1656431520000|2022-06-28 15:52:00|355.07|352.67|355.71|353.31|355.71|353.31|355.07|352.67|0
1656431530000|2022-06-28 15:52:10|355.96|353.56|356.93|354.53|356.93|354.53|355.96|353.56|0
1656431540000|2022-06-28 15:52:20|356.6|354.2|356.22|353.82|356.6|354.2|356.22|353.82|0
1656431550000|2022-06-28 15:52:30|355.96|353.56|354.43|352.03|355.96|353.56|354.43|352.03|0
1656431560000|2022-06-28 15:52:40|354.3|351.9|354.43|352.03|354.68|352.28|354.3|351.9|0
1656431570000|2022-06-28 15:52:50|354.17|351.77|354.55|352.15|354.68|352.28|354.17|351.77|0
1656431580000|2022-06-28 15:53:00|354.04|351.64|354.55|352.15|354.55|352.15|354.04|351.64|0
1656431590000|2022-06-28 15:53:10|354.81|352.41|354.94|352.54|355.07|352.67|354.68|352.28|0
1656431600000|2022-06-28 15:53:20|355.07|352.67|355.19|352.79|355.19|352.79|354.81|352.41|0
1656431610000|2022-06-28 15:53:30|355.32|352.92|356.09|353.69|356.09|353.69|355.32|352.92|0
1656431620000|2022-06-28 15:53:40|355.96|353.56|355.83|353.43|356.09|353.69|355.83|353.43|0
1656431630000|2022-06-28 15:53:50|355.9|353.5|356.09|353.69|356.09|353.69|355.83|353.43|0
1656431640000|2022-06-28 15:54:00|355.9|353.5|355.96|353.56|356.22|353.82|355.9|353.5|0
1656431650000|2022-06-28 15:54:10|356.22|353.82|356.47|354.07|356.47|354.07|356.22|353.82|0
1656431660000|2022-06-28 15:54:20|356.73|354.33|357.37|354.97|357.37|354.97|356.73|354.33|0
1656431670000|2022-06-28 15:54:30|357.24|354.84|356.99|354.59|357.24|354.84|356.99|354.59|0
1656431680000|2022-06-28 15:54:40|357.24|354.84|356.99|354.59|357.24|354.84|356.73|354.33|0
1656431690000|2022-06-28 15:54:50|356.6|354.2|356.99|354.59|356.99|354.59|356.47|354.07|0
1656431700000|2022-06-28 15:55:00|357.18|354.78|357.12|354.72|357.18|354.78|357.12|354.72|0
1656431710000|2022-06-28 15:55:10|357.24|354.84|358.14|355.74|358.14|355.74|357.24|354.84|0
1656431720000|2022-06-28 15:55:20|358.02|355.62|358.14|355.74|358.79|356.39|358.02|355.62|0
1656431730000|2022-06-28 15:55:30|357.5|355.1|357.89|355.49|357.89|355.49|357.5|355.1|0
1656431740000|2022-06-28 15:55:40|358.53|356.13|358.02|355.62|358.53|356.13|358.02|355.62|0
1656431750000|2022-06-28 15:55:50|357.76|355.36|358.14|355.74|358.14|355.74|357.76|355.36|0
1656431760000|2022-06-28 15:56:00|358.27|355.87|358.02|355.62|358.27|355.87|358.02|355.62|0
1656431770000|2022-06-28 15:56:10|357.89|355.49|358.27|355.87|358.27|355.87|357.89|355.49|0
1656431780000|2022-06-28 15:56:20|358.14|355.74|358.14|355.74|358.4|356|358.14|355.74|0
1656431790000|2022-06-28 15:56:30|358.27|355.87|358.53|356.13|358.53|356.13|358.27|355.87|0
1656431800000|2022-06-28 15:56:40|358.66|356.26|358.53|356.13|358.66|356.26|358.53|356.13|0
1656431810000|2022-06-28 15:56:50|358.4|356|357.33|354.93|358.79|356.39|357.33|354.93|0
1656431820000|2022-06-28 15:57:00|357.2|354.8|358|355.6|359.7|357.3|357.2|354.8|0
1656431830000|2022-06-28 15:57:10|358.64|356.24|359.03|356.63|359.03|356.63|358.51|356.11|0
1656431840000|2022-06-28 15:57:20|358.9|356.5|358.77|356.37|359.02|356.62|358.38|355.98|0
1656431850000|2022-06-28 15:57:30|358.64|356.24|358.25|355.85|358.64|356.24|358.25|355.85|0
1656431860000|2022-06-28 15:57:40|358.12|355.72|357.86|355.46|358.25|355.85|357.86|355.46|0
1656431870000|2022-06-28 15:57:50|357.74|355.34|356.19|353.79|357.74|355.34|356.19|353.79|0
1656431880000|2022-06-28 15:58:00|356.58|354.18|356.83|354.43|356.83|354.43|356.45|354.05|0
1656431890000|2022-06-28 15:58:10|356.71|354.31|356.83|354.43|356.83|354.43|356.58|354.18|0
1656431900000|2022-06-28 15:58:20|356.96|354.56|356.71|354.31|356.96|354.56|356.71|354.31|0
1656431910000|2022-06-28 15:58:30|356.58|354.18|356.45|354.05|356.71|354.31|356.45|354.05|0
1656431920000|2022-06-28 15:58:40|356.58|354.18|356.58|354.18|356.58|354.18|356.32|353.92|0
1656431930000|2022-06-28 15:58:50|356.45|354.05|356.45|354.05|356.45|354.05|356.32|353.92|0
1656431940000|2022-06-28 15:59:00|356.19|353.79|356.19|353.79|356.32|353.92|356.19|353.79|0
1656431950000|2022-06-28 15:59:10|356.06|353.66|356.58|354.18|356.71|354.31|356.06|353.66|0
1656431960000|2022-06-28 15:59:20|356.71|354.31|356.96|354.56|356.96|354.56|356.71|354.31|0
1656431970000|2022-06-28 15:59:30|356.83|354.43|356.83|354.43|357.09|354.69|356.83|354.43|0
1656431980000|2022-06-28 15:59:40|357.09|354.69|357.48|355.08|357.48|355.08|356.96|354.56|0
1656431990000|2022-06-28 15:59:50|357.61|355.21|357.99|355.59|357.99|355.59|357.61|355.21|0
1656432000000|2022-06-28 16:00:00|358.25|355.85|357.99|355.59|358.25|355.85|357.99|355.59|0
1656432010000|2022-06-28 16:00:10|358.25|355.85|358.25|355.85|358.25|355.85|358.12|355.72|0
1656432020000|2022-06-28 16:00:20|358.51|356.11|359.02|356.62|359.02|356.62|358.51|356.11|0
1656432030000|2022-06-28 16:00:30|359.15|356.75|359.28|356.88|359.41|357.01|359.15|356.75|0
1656432040000|2022-06-28 16:00:40|358.89|356.49|357.86|355.46|358.89|356.49|357.86|355.46|0
1656432050000|2022-06-28 16:00:50|357.99|355.59|358.12|355.72|358.12|355.72|357.99|355.59|0
1656432060000|2022-06-28 16:01:00|357.73|355.33|357.99|355.59|357.99|355.59|357.22|354.82|0
1656432070000|2022-06-28 16:01:10|357.73|355.33|357.73|355.33|357.73|355.33|357.67|355.27|0
1656432080000|2022-06-28 16:01:20|357.99|355.59|358.38|355.98|358.64|356.24|357.99|355.59|0
1656432090000|2022-06-28 16:01:30|357.86|355.46|358.12|355.72|358.12|355.72|357.86|355.46|0
1656432100000|2022-06-28 16:01:40|357.99|355.59|358.25|355.85|358.25|355.85|357.73|355.33|0
1656432110000|2022-06-28 16:01:50|358.57|356.17|358.51|356.11|358.57|356.17|358.25|355.85|0
1656432120000|2022-06-28 16:02:00|358.38|355.98|358.25|355.85|358.38|355.98|358.25|355.85|0
1656432130000|2022-06-28 16:02:10|358.51|356.11|358.83|356.43|358.83|356.43|358.51|356.11|0
1656432140000|2022-06-28 16:02:20|358.89|356.49|359.8|357.4|359.8|357.4|358.89|356.49|0
1656432150000|2022-06-28 16:02:30|360.06|357.66|360.06|357.66|360.06|357.66|360.06|357.66|0
1656432160000|2022-06-28 16:02:40|359.93|357.53|359.93|357.53|359.93|357.53|359.67|357.27|0
1656432170000|2022-06-28 16:02:50|360.18|357.78|360.18|357.78|360.44|358.04|360.18|357.78|0
1656432180000|2022-06-28 16:03:00|360.25|357.85|359.54|357.14|360.25|357.85|359.54|357.14|0
1656432190000|2022-06-28 16:03:10|359.93|357.53|359.93|357.53|360.31|357.91|359.93|357.53|0
1656432200000|2022-06-28 16:03:20|359.54|357.14|359.41|357.01|359.54|357.14|359.41|357.01|0
1656432210000|2022-06-28 16:03:30|359.54|357.14|359.54|357.14|359.54|357.14|359.02|356.62|0
1656432220000|2022-06-28 16:03:40|359.28|356.88|359.8|357.4|360.05|357.65|359.28|356.88|0
1656432230000|2022-06-28 16:03:50|360.05|357.65|360.05|357.65|360.18|357.78|360.05|357.65|0
1656432240000|2022-06-28 16:04:00|359.15|356.75|359.41|357.01|359.48|357.08|359.15|356.75|0
1656432250000|2022-06-28 16:04:10|359.15|356.75|359.8|357.4|359.8|357.4|359.15|356.75|0
1656432260000|2022-06-28 16:04:20|360.44|358.04|361.22|358.82|361.22|358.82|360.44|358.04|0
1656432270000|2022-06-28 16:04:30|361.48|359.08|361.61|359.21|361.74|359.34|361.48|359.08|0
1656432280000|2022-06-28 16:04:40|361.48|359.08|361.22|358.82|361.48|359.08|361.22|358.82|0
1656432290000|2022-06-28 16:04:50|361.35|358.95|361.48|359.08|361.48|359.08|361.35|358.95|0
1656432300000|2022-06-28 16:05:00|361.35|358.95|361.09|358.69|361.42|359.02|360.96|358.56|0
1656432310000|2022-06-28 16:05:10|360.57|358.17|360.57|358.17|360.57|358.17|360.31|357.91|0
1656432320000|2022-06-28 16:05:20|360.44|358.04|359.99|357.59|360.44|358.04|359.99|357.59|0
1656432330000|2022-06-28 16:05:30|360.18|357.78|360.7|358.3|360.7|358.3|360.18|357.78|0
1656432340000|2022-06-28 16:05:40|360.57|358.17|360.44|358.04|360.57|358.17|360.44|358.04|0
1656432350000|2022-06-28 16:05:50|360.96|358.56|361.03|358.63|361.09|358.69|360.96|358.56|0
1656432360000|2022-06-28 16:06:00|360.96|358.56|360.7|358.3|360.96|358.56|360.44|358.04|0
1656432370000|2022-06-28 16:06:10|360.83|358.43|360.09|357.69|360.96|358.56|360.09|357.69|0
1656432380000|2022-06-28 16:06:20|359.96|357.56|361.4|359|361.4|359|359.96|357.56|0
1656432390000|2022-06-28 16:06:30|360.89|358.49|361.02|358.62|361.02|358.62|360.89|358.49|0
1656432400000|2022-06-28 16:06:40|361.15|358.75|361.15|358.75|361.15|358.75|360.89|358.49|0
1656432410000|2022-06-28 16:06:50|361.02|358.62|361.66|359.26|361.66|359.26|361.02|358.62|0
1656432420000|2022-06-28 16:07:00|361.4|359|360.89|358.49|361.53|359.13|360.89|358.49|0
1656432430000|2022-06-28 16:07:10|360.76|358.36|360.63|358.23|361.02|358.62|360.63|358.23|0
1656432440000|2022-06-28 16:07:20|360.5|358.1|359.72|357.32|360.5|358.1|359.72|357.32|0
1656432450000|2022-06-28 16:07:30|359.98|357.58|359.72|357.32|359.98|357.58|359.72|357.32|0
1656432460000|2022-06-28 16:07:40|359.34|356.94|359.34|356.94|359.46|357.06|359.34|356.94|0
1656432470000|2022-06-28 16:07:50|359.21|356.81|359.08|356.68|359.21|356.81|358.95|356.55|0
1656432480000|2022-06-28 16:08:00|358.82|356.42|358.69|356.29|358.95|356.55|358.69|356.29|0
1656432490000|2022-06-28 16:08:10|358.82|356.42|358.82|356.42|359.08|356.68|358.82|356.42|0
1656432500000|2022-06-28 16:08:20|358.69|356.29|359.34|356.94|359.34|356.94|358.69|356.29|0
1656432510000|2022-06-28 16:08:30|359.08|356.68|359.08|356.68|359.08|356.68|358.66|356.26|0
1656432520000|2022-06-28 16:08:40|359.21|356.81|359.08|356.68|359.27|356.87|359.08|356.68|0
1656432530000|2022-06-28 16:08:50|359.14|356.74|359.21|356.81|359.34|356.94|359.14|356.74|0
1656432540000|2022-06-28 16:09:00|358.95|356.55|358.95|356.55|359.08|356.68|358.95|356.55|0
1656432550000|2022-06-28 16:09:10|358.63|356.23|358.69|356.29|358.69|356.29|358.18|355.78|0
1656432560000|2022-06-28 16:09:20|358.56|356.16|358.3|355.9|358.56|356.16|358.3|355.9|0
1656432570000|2022-06-28 16:09:30|358.43|356.03|358.3|355.9|358.43|356.03|358.3|355.9|0
1656432580000|2022-06-28 16:09:40|358.17|355.77|358.17|355.77|358.3|355.9|358.17|355.77|0
1656432590000|2022-06-28 16:09:50|358.56|356.16|358.17|355.77|358.56|356.16|358.05|355.65|0
1656432600000|2022-06-28 16:10:00|358.82|356.42|358.43|356.03|358.82|356.42|358.43|356.03|0
1656432610000|2022-06-28 16:10:10|358.56|356.16|358.3|355.9|358.56|356.16|358.3|355.9|0
1656432620000|2022-06-28 16:10:20|358.43|356.03|358.5|356.1|358.5|356.1|358.43|356.03|0
1656432630000|2022-06-28 16:10:30|358.56|356.16|358.56|356.16|358.56|356.16|358.3|355.9|0
1656432640000|2022-06-28 16:10:40|358.69|356.29|358.43|356.03|358.69|356.29|358.3|355.9|0
1656432650000|2022-06-28 16:10:50|358.3|355.9|358.17|355.77|358.3|355.9|358.17|355.77|0
1656432660000|2022-06-28 16:11:00|358.43|356.03|358.17|355.77|358.43|356.03|358.17|355.77|0
1656432670000|2022-06-28 16:11:10|357.92|355.52|358.05|355.65|358.56|356.16|357.92|355.52|0
1656432680000|2022-06-28 16:11:20|358.17|355.77|357.92|355.52|358.17|355.77|357.92|355.52|0
1656432690000|2022-06-28 16:11:30|357.27|354.87|357.15|354.75|357.27|354.87|357.15|354.75|0
1656432700000|2022-06-28 16:11:40|356.89|354.49|357.15|354.75|357.15|354.75|356.89|354.49|0
1656432710000|2022-06-28 16:11:50|356.89|354.49|357.15|354.75|357.27|354.87|356.89|354.49|0
1656432720000|2022-06-28 16:12:00|357.27|354.87|356.89|354.49|357.4|355|356.89|354.49|0
1656432730000|2022-06-28 16:12:10|357.02|354.62|357.15|354.75|357.15|354.75|357.02|354.62|0
1656432740000|2022-06-28 16:12:20|357.4|355|357.27|354.87|357.4|355|357.27|354.87|0
1656432750000|2022-06-28 16:12:30|357.15|354.75|356.76|354.36|357.15|354.75|356.76|354.36|0
1656432760000|2022-06-28 16:12:40|356.89|354.49|356.63|354.23|356.89|354.49|356.63|354.23|0
1656432770000|2022-06-28 16:12:50|356.5|354.1|356.5|354.1|356.63|354.23|356.25|353.85|0
1656432780000|2022-06-28 16:13:00|356.37|353.97|355.99|353.59|356.37|353.97|355.99|353.59|0
1656432790000|2022-06-28 16:13:10|355.86|353.46|355.73|353.33|355.86|353.46|355.73|353.33|0
1656432800000|2022-06-28 16:13:20|355.61|353.21|355.86|353.46|355.86|353.46|355.61|353.21|0
1656432810000|2022-06-28 16:13:30|355.73|353.33|355.61|353.21|355.86|353.46|355.61|353.21|0
1656432820000|2022-06-28 16:13:40|355.86|353.46|355.86|353.46|356.12|353.72|355.86|353.46|0
1656432830000|2022-06-28 16:13:50|355.99|353.59|356.12|353.72|356.12|353.72|355.99|353.59|0
1656432840000|2022-06-28 16:14:00|355.61|353.21|355.99|353.59|355.99|353.59|355.61|353.21|0
1656432850000|2022-06-28 16:14:10|356.12|353.72|356.5|354.1|356.5|354.1|356.12|353.72|0
1656432860000|2022-06-28 16:14:20|356.25|353.85|356.25|353.85|356.37|353.97|356.12|353.72|0
1656432870000|2022-06-28 16:14:30|356.37|353.97|357.02|354.62|357.02|354.62|356.25|353.85|0
1656432880000|2022-06-28 16:14:40|357.14|354.74|357.14|354.74|357.4|355|357.14|354.74|0
1656432890000|2022-06-28 16:14:50|357.79|355.39|357.79|355.39|357.92|355.52|357.79|355.39|0
1656432900000|2022-06-28 16:15:00|358.17|355.77|358.56|356.16|358.56|356.16|358.17|355.77|0
1656432910000|2022-06-28 16:15:10|358.43|356.03|358.3|355.9|358.43|356.03|358.3|355.9|0
1656432920000|2022-06-28 16:15:20|358.69|356.29|359.59|357.19|359.59|357.19|358.69|356.29|0
1656432930000|2022-06-28 16:15:30|359.72|357.32|358.82|356.42|359.72|357.32|358.69|356.29|0
1656432940000|2022-06-28 16:15:40|358.43|356.03|359.33|356.93|359.33|356.93|358.43|356.03|0
1656432950000|2022-06-28 16:15:50|359.07|356.67|359.59|357.19|359.59|357.19|359.07|356.67|0
1656432960000|2022-06-28 16:16:00|359.72|357.32|359.59|357.19|359.72|357.32|359.59|357.19|0
1656432970000|2022-06-28 16:16:10|359.46|357.06|359.85|357.45|359.85|357.45|359.33|356.93|0
1656432980000|2022-06-28 16:16:20|359.72|357.32|359.46|357.06|359.72|357.32|359.33|356.93|0
1656432990000|2022-06-28 16:16:30|359.53|357.13|359.07|356.67|359.53|357.13|359.07|356.67|0
1656433000000|2022-06-28 16:16:40|358.95|356.55|358.69|356.29|358.95|356.55|358.56|356.16|0
1656433010000|2022-06-28 16:16:50|358.82|356.42|359.59|357.19|359.59|357.19|358.82|356.42|0
1656433020000|2022-06-28 16:17:00|359.2|356.8|359.07|356.67|359.2|356.8|358.82|356.42|0
1656433030000|2022-06-28 16:17:10|358.94|356.54|359.07|356.67|359.07|356.67|358.82|356.42|0
1656433040000|2022-06-28 16:17:20|359.14|356.74|359.2|356.8|359.46|357.06|359.14|356.74|0
1656433050000|2022-06-28 16:17:30|359.4|357|360.24|357.84|360.24|357.84|359.4|357|0
1656433060000|2022-06-28 16:17:40|360.49|358.09|360.49|358.09|360.49|358.09|360.43|358.03|0
1656433070000|2022-06-28 16:17:50|360.36|357.96|361.53|359.13|361.53|359.13|360.36|357.96|0
1656433080000|2022-06-28 16:18:00|361.4|359|361.27|358.87|361.53|359.13|361.01|358.61|0
1656433090000|2022-06-28 16:18:10|361.4|359|361.01|358.61|361.79|359.39|361.01|358.61|0
1656433100000|2022-06-28 16:18:20|360.88|358.48|361.4|359|361.4|359|360.75|358.35|0
1656433110000|2022-06-28 16:18:30|361.01|358.61|360.62|358.22|361.01|358.61|360.62|358.22|0
1656433120000|2022-06-28 16:18:40|360.88|358.48|360.36|357.96|360.88|358.48|360.36|357.96|0
1656433130000|2022-06-28 16:18:50|360.24|357.84|360.36|357.96|360.36|357.96|360.24|357.84|0
1656433140000|2022-06-28 16:19:00|359.72|357.32|359.72|357.32|359.85|357.45|359.72|357.32|0
1656433150000|2022-06-28 16:19:10|360.11|357.71|359.85|357.45|360.11|357.71|359.46|357.06|0
1656433160000|2022-06-28 16:19:20|359.98|357.58|359.59|357.19|359.98|357.58|359.59|357.19|0
1656433170000|2022-06-28 16:19:30|359.46|357.06|359.07|356.67|359.46|357.06|359.07|356.67|0
1656433180000|2022-06-28 16:19:40|359.2|356.8|358.82|356.42|359.2|356.8|358.82|356.42|0
1656433190000|2022-06-28 16:19:50|358.81|356.41|358.17|355.77|358.81|356.41|358.17|355.77|0
1656433200000|2022-06-28 16:20:00|358.69|356.29|358.43|356.03|358.94|356.54|358.43|356.03|0
1656433210000|2022-06-28 16:20:10|358.3|355.9|357.85|355.45|358.3|355.9|357.85|355.45|0
1656433220000|2022-06-28 16:20:20|357.53|355.13|357.98|355.58|357.98|355.58|357.27|354.87|0
1656433230000|2022-06-28 16:20:30|357.91|355.51|357.4|355|357.91|355.51|357.4|355|0
1656433240000|2022-06-28 16:20:40|357.27|354.87|357.4|355|357.4|355|357.27|354.87|0
1656433250000|2022-06-28 16:20:50|357.27|354.87|357.27|354.87|357.4|355|357.27|354.87|0
1656433260000|2022-06-28 16:21:00|357.01|354.61|357.01|354.61|357.08|354.68|357.01|354.61|0
1656433270000|2022-06-28 16:21:10|356.88|354.48|357.27|354.87|357.4|355|356.88|354.48|0
1656433280000|2022-06-28 16:21:20|357.14|354.74|357.27|354.87|357.27|354.87|357.01|354.61|0
1656433290000|2022-06-28 16:21:30|357.53|355.13|357.78|355.38|357.78|355.38|357.53|355.13|0
1656433300000|2022-06-28 16:21:40|357.91|355.51|357.4|355|357.91|355.51|357.4|355|0
1656433310000|2022-06-28 16:21:50|357.53|355.13|357.4|355|357.53|355.13|357.4|355|0
1656433320000|2022-06-28 16:22:00|357.78|355.38|357.91|355.51|358.04|355.64|357.66|355.26|0
1656433330000|2022-06-28 16:22:10|357.53|355.13|357.34|354.94|357.53|355.13|357.34|354.94|0
1656433340000|2022-06-28 16:22:20|357.53|355.13|357.53|355.13|357.66|355.26|357.53|355.13|0
1656433350000|2022-06-28 16:22:30|357.4|355|357.66|355.26|357.66|355.26|357.27|354.87|0
1656433360000|2022-06-28 16:22:40|357.59|355.19|357.01|354.61|357.66|355.26|357.01|354.61|0
1656433370000|2022-06-28 16:22:50|356.95|354.55|356.88|354.48|357.01|354.61|356.88|354.48|0
1656433380000|2022-06-28 16:23:00|357.01|354.61|357.01|354.61|357.01|354.61|357.01|354.61|0
1656433390000|2022-06-28 16:23:10|356.88|354.48|357.01|354.61|357.01|354.61|356.88|354.48|0
1656433400000|2022-06-28 16:23:20|357.14|354.74|357.14|354.74|357.27|354.87|357.01|354.61|0
1656433410000|2022-06-28 16:23:30|357.01|354.61|357.85|355.45|358.14|355.74|356.82|354.42|0
1656433420000|2022-06-28 16:23:40|358.24|355.84|357.85|355.45|358.37|355.97|357.85|355.45|0
1656433430000|2022-06-28 16:23:50|357.72|355.32|357.15|354.75|357.85|355.45|357.15|354.75|0
1656433440000|2022-06-28 16:24:00|357.6|355.2|356.95|354.55|357.6|355.2|356.95|354.55|0
1656433450000|2022-06-28 16:24:10|357.15|354.75|356.82|354.42|357.15|354.75|356.82|354.42|0
1656433460000|2022-06-28 16:24:20|356.7|354.3|356.7|354.3|356.95|354.55|356.7|354.3|0
1656433470000|2022-06-28 16:24:30|356.18|353.78|356.44|354.04|356.44|354.04|356.05|353.65|0
1656433480000|2022-06-28 16:24:40|356.82|354.42|356.57|354.17|357.08|354.68|356.57|354.17|0
1656433490000|2022-06-28 16:24:50|356.82|354.42|356.57|354.17|356.82|354.42|356.57|354.17|0
1656433500000|2022-06-28 16:25:00|356.82|354.42|356.31|353.91|356.82|354.42|356.31|353.91|0
1656433510000|2022-06-28 16:25:10|356.57|354.17|356.82|354.42|356.82|354.42|356.57|354.17|0
1656433520000|2022-06-28 16:25:20|356.7|354.3|356.7|354.3|356.7|354.3|356.57|354.17|0
1656433530000|2022-06-28 16:25:30|356.57|354.17|356.18|353.78|356.57|354.17|356.18|353.78|0
1656433540000|2022-06-28 16:25:40|356.44|354.04|356.63|354.23|356.63|354.23|356.44|354.04|0
1656433550000|2022-06-28 16:25:50|356.7|354.3|356.7|354.3|356.7|354.3|356.57|354.17|0
1656433560000|2022-06-28 16:26:00|356.76|354.36|356.82|354.42|356.95|354.55|356.76|354.36|0
1656433570000|2022-06-28 16:26:10|356.05|353.65|355.8|353.4|356.31|353.91|355.8|353.4|0
1656433580000|2022-06-28 16:26:20|355.92|353.52|355.8|353.4|356.05|353.65|355.8|353.4|0
1656433590000|2022-06-28 16:26:30|355.74|353.34|355.92|353.52|355.92|353.52|355.54|353.14|0
1656433600000|2022-06-28 16:26:40|356.18|353.78|355.92|353.52|356.18|353.78|355.92|353.52|0
1656433610000|2022-06-28 16:26:50|356.05|353.65|355.8|353.4|356.05|353.65|355.67|353.27|0
1656433620000|2022-06-28 16:27:00|355.92|353.52|355.8|353.4|356.31|353.91|355.8|353.4|0
1656433630000|2022-06-28 16:27:10|355.54|353.14|355.16|352.76|355.54|353.14|355.16|352.76|0
1656433640000|2022-06-28 16:27:20|355.41|353.01|355.16|352.76|355.41|353.01|355.03|352.63|0
1656433650000|2022-06-28 16:27:30|355.03|352.63|355.16|352.76|355.41|353.01|355.03|352.63|0
1656433660000|2022-06-28 16:27:40|355.28|352.88|355.03|352.63|355.28|352.88|355.03|352.63|0
1656433670000|2022-06-28 16:27:50|354.9|352.5|354.52|352.12|354.9|352.5|354.39|351.99|0
1656433680000|2022-06-28 16:28:00|354.77|352.37|354.9|352.5|355.03|352.63|354.77|352.37|0
1656433690000|2022-06-28 16:28:10|355.03|352.63|354.9|352.5|355.03|352.63|354.9|352.5|0
1656433700000|2022-06-28 16:28:20|355.03|352.63|355.41|353.01|355.41|353.01|354.9|352.5|0
1656433710000|2022-06-28 16:28:30|355.54|353.14|355.03|352.63|355.54|353.14|355.03|352.63|0
1656433720000|2022-06-28 16:28:40|355.28|352.88|355.28|352.88|355.28|352.88|355.16|352.76|0
1656433730000|2022-06-28 16:28:50|355.15|352.75|355.28|352.88|355.28|352.88|355.15|352.75|0
1656433740000|2022-06-28 16:29:00|355.41|353.01|355.28|352.88|355.41|353.01|355.28|352.88|0
1656433750000|2022-06-28 16:29:10|355.15|352.75|355.15|352.75|355.28|352.88|355.15|352.75|0
1656433760000|2022-06-28 16:29:20|354.9|352.5|354.64|352.24|354.9|352.5|354.64|352.24|0
1656433770000|2022-06-28 16:29:30|354.77|352.37|354.39|351.99|354.77|352.37|354.39|351.99|0
1656433780000|2022-06-28 16:29:40|354.51|352.11|354.39|351.99|354.77|352.37|354.39|351.99|0
1656433790000|2022-06-28 16:29:50|354.26|351.86|354.26|351.86|354.39|351.99|354.26|351.86|0
1656433800000|2022-06-28 16:30:00|353.88|351.48|355.41|353.01|355.41|353.01|353.88|351.48|0
1656433810000|2022-06-28 16:30:10|354.9|352.5|354.71|352.31|354.9|352.5|354.64|352.24|0
1656433820000|2022-06-28 16:30:20|354.64|352.24|354.77|352.37|354.77|352.37|354.51|352.11|0
1656433830000|2022-06-28 16:30:30|354.9|352.5|355.54|353.14|355.54|353.14|354.9|352.5|0
1656433840000|2022-06-28 16:30:40|355.15|352.75|355.28|352.88|355.41|353.01|355.15|352.75|0
1656433850000|2022-06-28 16:30:50|355.15|352.75|355.79|353.39|355.79|353.39|355.15|352.75|0
1656433860000|2022-06-28 16:31:00|355.67|353.27|355.79|353.39|355.79|353.39|355.67|353.27|0
1656433870000|2022-06-28 16:31:10|355.67|353.27|355.54|353.14|355.79|353.39|355.54|353.14|0
1656433880000|2022-06-28 16:31:20|355.79|353.39|355.67|353.27|355.92|353.52|355.67|353.27|0
1656433890000|2022-06-28 16:31:30|355.28|352.88|355.28|352.88|355.41|353.01|355.28|352.88|0
1656433900000|2022-06-28 16:31:40|355.67|353.27|355.54|353.14|355.79|353.39|355.54|353.14|0
1656433910000|2022-06-28 16:31:50|355.28|352.88|355.67|353.27|355.67|353.27|355.28|352.88|0
1656433920000|2022-06-28 16:32:00|355.92|353.52|356.05|353.65|356.05|353.65|355.92|353.52|0
1656433930000|2022-06-28 16:32:10|356.18|353.78|356.82|354.42|356.82|354.42|356.18|353.78|0
1656433940000|2022-06-28 16:32:20|356.69|354.29|357.08|354.68|357.08|354.68|356.69|354.29|0
1656433950000|2022-06-28 16:32:30|357.21|354.81|357.21|354.81|357.46|355.06|357.08|354.68|0
1656433960000|2022-06-28 16:32:40|356.69|354.29|356.82|354.42|356.82|354.42|356.63|354.23|0
1656433970000|2022-06-28 16:32:50|356.95|354.55|356.95|354.55|356.95|354.55|356.69|354.29|0
1656433980000|2022-06-28 16:33:00|356.82|354.42|356.95|354.55|356.95|354.55|356.69|354.29|0
1656433990000|2022-06-28 16:33:10|356.56|354.16|356.31|353.91|356.56|354.16|356.31|353.91|0
1656434000000|2022-06-28 16:33:20|356.44|354.04|356.18|353.78|356.44|354.04|356.18|353.78|0
1656434010000|2022-06-28 16:33:30|356.31|353.91|356.18|353.78|356.31|353.91|356.18|353.78|0
1656434020000|2022-06-28 16:33:40|356.31|353.91|356.25|353.85|356.31|353.91|356.18|353.78|0
1656434030000|2022-06-28 16:33:50|356.31|353.91|356.44|354.04|356.44|354.04|356.31|353.91|0
1656434040000|2022-06-28 16:34:00|356.56|354.16|356.95|354.55|356.95|354.55|356.56|354.16|0
1656434050000|2022-06-28 16:34:10|357.08|354.68|357.08|354.68|357.08|354.68|357.08|354.68|0
1656434060000|2022-06-28 16:34:20|357.21|354.81|357.98|355.58|357.98|355.58|357.21|354.81|0
1656434070000|2022-06-28 16:34:30|357.46|355.06|357.53|355.13|357.72|355.32|357.46|355.06|0
1656434080000|2022-06-28 16:34:40|357.85|355.45|357.72|355.32|357.85|355.45|357.59|355.19|0
1656434090000|2022-06-28 16:34:50|357.98|355.58|358.36|355.96|358.36|355.96|357.98|355.58|0
1656434100000|2022-06-28 16:35:00|358.62|356.22|357.98|355.58|358.62|356.22|357.98|355.58|0
1656434110000|2022-06-28 16:35:10|357.85|355.45|357.59|355.19|357.85|355.45|357.33|354.93|0
1656434120000|2022-06-28 16:35:20|357.33|354.93|356.69|354.29|357.33|354.93|356.69|354.29|0
1656434130000|2022-06-28 16:35:30|356.82|354.42|356.95|354.55|356.95|354.55|356.69|354.29|0
1656434140000|2022-06-28 16:35:40|357.46|355.06|357.46|355.06|357.46|355.06|357.33|354.93|0
1656434150000|2022-06-28 16:35:50|357.27|354.87|357.08|354.68|357.27|354.87|357.08|354.68|0
1656434160000|2022-06-28 16:36:00|357.21|354.81|357.21|354.81|357.33|354.93|357.08|354.68|0
1656434170000|2022-06-28 16:36:10|357.33|354.93|356.69|354.29|357.33|354.93|356.69|354.29|0
1656434180000|2022-06-28 16:36:20|356.56|354.16|356.69|354.29|356.69|354.29|356.56|354.16|0
1656434190000|2022-06-28 16:36:30|356.56|354.16|356.18|353.78|356.56|354.16|356.18|353.78|0
1656434200000|2022-06-28 16:36:40|356.31|353.91|356.05|353.65|356.31|353.91|356.05|353.65|0
1656434210000|2022-06-28 16:36:50|355.92|353.52|355.02|352.62|355.92|353.52|355.02|352.62|0
1656434220000|2022-06-28 16:37:00|354.77|352.37|354.9|352.5|354.9|352.5|354.64|352.24|0
1656434230000|2022-06-28 16:37:10|354.64|352.24|355.02|352.62|355.02|352.62|354.51|352.11|0
1656434240000|2022-06-28 16:37:20|354.77|352.37|354.77|352.37|354.77|352.37|354.77|352.37|0
1656434250000|2022-06-28 16:37:30|354.9|352.5|355.15|352.75|355.15|352.75|354.9|352.5|0
1656434260000|2022-06-28 16:37:40|355.28|352.88|355.41|353.01|355.41|353.01|355.28|352.88|0
1656434270000|2022-06-28 16:37:50|355.54|353.14|355.66|353.26|355.66|353.26|355.54|353.14|0
1656434280000|2022-06-28 16:38:00|356.18|353.78|355.79|353.39|356.18|353.78|355.79|353.39|0
1656434290000|2022-06-28 16:38:10|355.54|353.14|355.66|353.26|355.66|353.26|355.41|353.01|0
1656434300000|2022-06-28 16:38:20|355.79|353.39|355.54|353.14|355.79|353.39|355.54|353.14|0
1656434310000|2022-06-28 16:38:30|355.28|352.88|355.28|352.88|355.28|352.88|355.28|352.88|0
1656434320000|2022-06-28 16:38:40|355.41|353.01|355.66|353.26|355.66|353.26|355.41|353.01|0
1656434330000|2022-06-28 16:38:50|355.54|353.14|355.41|353.01|355.54|353.14|355.41|353.01|0
1656434340000|2022-06-28 16:39:00|355.66|353.26|355.41|353.01|355.66|353.26|355.28|352.88|0
1656434350000|2022-06-28 16:39:10|355.66|353.26|355.41|353.01|355.66|353.26|355.15|352.75|0
1656434360000|2022-06-28 16:39:20|355.54|353.14|355.28|352.88|355.66|353.26|355.28|352.88|0
1656434370000|2022-06-28 16:39:30|355.41|353.01|355.54|353.14|355.66|353.26|355.41|353.01|0
1656434380000|2022-06-28 16:39:40|355.41|353.01|355.09|352.69|355.41|353.01|355.02|352.62|0
1656434390000|2022-06-28 16:39:50|355.02|352.62|355.15|352.75|355.41|353.01|355.02|352.62|0
1656434400000|2022-06-28 16:40:00|354.89|352.49|355.02|352.62|355.02|352.62|354.89|352.49|0
1656434410000|2022-06-28 16:40:10|355.28|352.88|355.28|352.88|355.41|353.01|355.02|352.62|0
1656434420000|2022-06-28 16:40:20|355.02|352.62|355.41|353.01|355.41|353.01|355.02|352.62|0
1656434430000|2022-06-28 16:40:30|355.28|352.88|355.02|352.62|355.28|352.88|355.02|352.62|0
1656434440000|2022-06-28 16:40:40|354.89|352.49|354.51|352.11|354.89|352.49|354.51|352.11|0
1656434450000|2022-06-28 16:40:50|354.25|351.85|353.74|351.34|354.25|351.85|353.74|351.34|0
1656434460000|2022-06-28 16:41:00|353.62|351.22|354.51|352.11|354.51|352.11|353.62|351.22|0
1656434470000|2022-06-28 16:41:10|353.87|351.47|354.25|351.85|354.38|351.98|353.87|351.47|0
1656434480000|2022-06-28 16:41:20|354.13|351.73|354.25|351.85|354.38|351.98|354.13|351.73|0
1656434490000|2022-06-28 16:41:30|354.38|351.98|354.13|351.73|354.38|351.98|354.13|351.73|0
1656434500000|2022-06-28 16:41:40|354.25|351.85|353.74|351.34|354.25|351.85|353.74|351.34|0
1656434510000|2022-06-28 16:41:50|353.87|351.47|353.49|351.09|353.87|351.47|353.49|351.09|0
1656434520000|2022-06-28 16:42:00|353.36|350.96|353.49|351.09|353.49|351.09|353.11|350.71|0
1656434530000|2022-06-28 16:42:10|353.36|350.96|353.11|350.71|353.36|350.96|353.11|350.71|0
1656434540000|2022-06-28 16:42:20|353.1|350.7|353.1|350.7|353.1|350.7|353.1|350.7|0
1656434550000|2022-06-28 16:42:30|352.98|350.58|353.36|350.96|353.49|351.09|352.98|350.58|0
1656434560000|2022-06-28 16:42:40|353.23|350.83|353.62|351.22|353.62|351.22|353.23|350.83|0
1656434570000|2022-06-28 16:42:50|353.36|350.96|353.49|351.09|353.62|351.22|353.36|350.96|0
1656434580000|2022-06-28 16:43:00|353.87|351.47|354.13|351.73|354.13|351.73|353.87|351.47|0
1656434590000|2022-06-28 16:43:10|354.38|351.98|354.38|351.98|354.64|352.24|354.38|351.98|0
1656434600000|2022-06-28 16:43:20|354.64|352.24|354.5|352.1|354.64|352.24|354.13|351.73|0
1656434610000|2022-06-28 16:43:30|354.37|351.97|354.12|351.72|354.37|351.97|354.12|351.72|0
1656434620000|2022-06-28 16:43:40|354.24|351.84|354.37|351.97|354.63|352.23|354.24|351.84|0
1656434630000|2022-06-28 16:43:50|354.24|351.84|354.37|351.97|354.37|351.97|354.24|351.84|0
1656434640000|2022-06-28 16:44:00|354.12|351.72|353.93|351.53|354.24|351.84|353.93|351.53|0
1656434650000|2022-06-28 16:44:10|353.99|351.59|353.99|351.59|354.12|351.72|353.99|351.59|0
1656434660000|2022-06-28 16:44:20|353.73|351.33|353.61|351.21|353.73|351.33|353.61|351.21|0
1656434670000|2022-06-28 16:44:30|353.48|351.08|353.48|351.08|353.73|351.33|353.48|351.08|0
1656434680000|2022-06-28 16:44:40|353.1|350.7|353.16|350.76|353.35|350.95|353.1|350.7|0
1656434690000|2022-06-28 16:44:50|353.1|350.7|353.48|351.08|353.48|351.08|353.1|350.7|0
1656434700000|2022-06-28 16:45:00|353.35|350.95|353.61|351.21|353.61|351.21|353.35|350.95|0
1656434710000|2022-06-28 16:45:10|354.12|351.72|353.73|351.33|354.12|351.72|353.73|351.33|0
1656434720000|2022-06-28 16:45:20|353.54|351.14|353.1|350.7|353.54|351.14|353.1|350.7|0
1656434730000|2022-06-28 16:45:30|353.22|350.82|352.84|350.44|353.22|350.82|352.84|350.44|0
1656434740000|2022-06-28 16:45:40|353.1|350.7|352.97|350.57|353.1|350.7|352.84|350.44|0
1656434750000|2022-06-28 16:45:50|352.84|350.44|352.59|350.19|352.84|350.44|352.46|350.06|0
1656434760000|2022-06-28 16:46:00|352.46|350.06|352.84|350.44|352.84|350.44|352.46|350.06|0
1656434770000|2022-06-28 16:46:10|352.97|350.57|353.35|350.95|353.48|351.08|352.84|350.44|0
1656434780000|2022-06-28 16:46:20|353.1|350.7|353.22|350.82|353.22|350.82|353.1|350.7|0
1656434790000|2022-06-28 16:46:30|353.48|351.08|353.35|350.95|353.48|351.08|353.35|350.95|0
1656434800000|2022-06-28 16:46:40|353.48|351.08|353.22|350.82|353.73|351.33|353.22|350.82|0
1656434810000|2022-06-28 16:46:50|352.97|350.57|352.97|350.57|352.97|350.57|352.97|350.57|0
1656434820000|2022-06-28 16:47:00|352.84|350.44|352.97|350.57|352.97|350.57|352.84|350.44|0
1656434830000|2022-06-28 16:47:10|353.1|350.7|353.09|350.69|353.22|350.82|353.09|350.69|0
1656434840000|2022-06-28 16:47:20|353.22|350.82|353.09|350.69|353.22|350.82|353.09|350.69|0
1656434850000|2022-06-28 16:47:30|353.16|350.76|353.22|350.82|353.22|350.82|352.97|350.57|0
1656434860000|2022-06-28 16:47:40|353.29|350.89|352.97|350.57|353.29|350.89|352.97|350.57|0
1656434870000|2022-06-28 16:47:50|353.09|350.69|353.09|350.69|353.09|350.69|352.97|350.57|0
1656434880000|2022-06-28 16:48:00|353.35|350.95|353.6|351.2|353.6|351.2|353.35|350.95|0
1656434890000|2022-06-28 16:48:10|353.86|351.46|354.24|351.84|354.24|351.84|353.73|351.33|0
1656434900000|2022-06-28 16:48:20|354.37|351.97|354.5|352.1|354.63|352.23|354.37|351.97|0
1656434910000|2022-06-28 16:48:30|354.63|352.23|354.88|352.48|354.88|352.48|354.5|352.1|0
1656434920000|2022-06-28 16:48:40|355.01|352.61|355.01|352.61|355.01|352.61|355.01|352.61|0
1656434930000|2022-06-28 16:48:50|354.88|352.48|355.01|352.61|355.14|352.74|354.88|352.48|0
1656434940000|2022-06-28 16:49:00|354.88|352.48|354.88|352.48|354.88|352.48|354.62|352.22|0
1656434950000|2022-06-28 16:49:10|355.14|352.74|355.01|352.61|355.14|352.74|355.01|352.61|0
1656434960000|2022-06-28 16:49:20|354.88|352.48|354.24|351.84|354.88|352.48|354.24|351.84|0
1656434970000|2022-06-28 16:49:30|354.5|352.1|354.37|351.97|354.5|352.1|354.37|351.97|0
1656434980000|2022-06-28 16:49:40|354.11|351.71|354.24|351.84|354.24|351.84|354.11|351.71|0
1656434990000|2022-06-28 16:49:50|354.37|351.97|354.75|352.35|354.75|352.35|354.37|351.97|0
1656435000000|2022-06-28 16:50:00|354.62|352.22|354.5|352.1|354.75|352.35|354.5|352.1|0
1656435010000|2022-06-28 16:50:10|354.75|352.35|354.88|352.48|354.88|352.48|354.5|352.1|0
1656435020000|2022-06-28 16:50:20|354.62|352.22|354.82|352.42|354.82|352.42|354.62|352.22|0
1656435030000|2022-06-28 16:50:30|354.44|352.04|355.14|352.74|355.14|352.74|354.44|352.04|0
1656435040000|2022-06-28 16:50:40|355.26|352.86|355.65|353.25|355.65|353.25|355.26|352.86|0
1656435050000|2022-06-28 16:50:50|355.52|353.12|355.65|353.25|355.65|353.25|355.52|353.12|0
1656435060000|2022-06-28 16:51:00|355.9|353.5|356.1|353.7|356.16|353.76|355.9|353.5|0
1656435070000|2022-06-28 16:51:10|356.03|353.63|355.26|352.86|356.03|353.63|355.26|352.86|0
1656435080000|2022-06-28 16:51:20|355.52|353.12|355.65|353.25|355.78|353.38|355.52|353.12|0
1656435090000|2022-06-28 16:51:30|355.78|353.38|355.52|353.12|355.78|353.38|355.39|352.99|0
1656435100000|2022-06-28 16:51:40|355.39|352.99|355.39|352.99|355.39|352.99|355.14|352.74|0
1656435110000|2022-06-28 16:51:50|355.26|352.86|353.94|351.54|355.26|352.86|353.69|351.29|0
1656435120000|2022-06-28 16:52:00|353.69|351.29|354.33|351.93|354.33|351.93|353.69|351.29|0
1656435130000|2022-06-28 16:52:10|354.58|352.18|354.97|352.57|354.97|352.57|354.46|352.06|0
1656435140000|2022-06-28 16:52:20|355.1|352.7|355.23|352.83|355.23|352.83|354.97|352.57|0
1656435150000|2022-06-28 16:52:30|354.97|352.57|355.1|352.7|355.1|352.7|354.58|352.18|0
1656435160000|2022-06-28 16:52:40|354.97|352.57|355.1|352.7|355.1|352.7|354.97|352.57|0
1656435170000|2022-06-28 16:52:50|354.71|352.31|354.46|352.06|354.84|352.44|354.46|352.06|0
1656435180000|2022-06-28 16:53:00|354.71|352.31|354.58|352.18|354.84|352.44|354.58|352.18|0
1656435190000|2022-06-28 16:53:10|354.71|352.31|354.84|352.44|354.84|352.44|354.71|352.31|0
1656435200000|2022-06-28 16:53:20|354.71|352.31|354.46|352.06|354.84|352.44|354.46|352.06|0
1656435210000|2022-06-28 16:53:30|354.33|351.93|354.46|352.06|354.46|352.06|354.33|351.93|0
1656435220000|2022-06-28 16:53:40|354.33|351.93|354.46|352.06|354.46|352.06|354.33|351.93|0
1656435230000|2022-06-28 16:53:50|354.33|351.93|354.58|352.18|354.71|352.31|354.33|351.93|0
1656435240000|2022-06-28 16:54:00|354.71|352.31|354.84|352.44|354.84|352.44|354.46|352.06|0
1656435250000|2022-06-28 16:54:10|354.97|352.57|355.61|353.21|355.74|353.34|354.97|352.57|0
1656435260000|2022-06-28 16:54:20|355.48|353.08|355.61|353.21|355.74|353.34|355.48|353.08|0
1656435270000|2022-06-28 16:54:30|355.48|353.08|355.61|353.21|355.74|353.34|355.48|353.08|0
1656435280000|2022-06-28 16:54:40|355.74|353.34|355.87|353.47|355.87|353.47|355.61|353.21|0
1656435290000|2022-06-28 16:54:50|355.74|353.34|356.51|354.11|356.51|354.11|355.74|353.34|0
1656435300000|2022-06-28 16:55:00|356.38|353.98|356.25|353.85|356.38|353.98|356|353.6|0
1656435310000|2022-06-28 16:55:10|356.51|354.11|356.38|353.98|356.51|354.11|356.12|353.72|0
1656435320000|2022-06-28 16:55:20|356|353.6|355.61|353.21|356|353.6|355.61|353.21|0
1656435330000|2022-06-28 16:55:30|355.74|353.34|354.97|352.57|355.81|353.41|354.97|352.57|0
1656435340000|2022-06-28 16:55:40|354.91|352.51|354.84|352.44|354.91|352.51|354.71|352.31|0
1656435350000|2022-06-28 16:55:50|354.97|352.57|355.22|352.82|355.22|352.82|354.97|352.57|0
1656435360000|2022-06-28 16:56:00|355.35|352.95|355.22|352.82|355.48|353.08|355.22|352.82|0
1656435370000|2022-06-28 16:56:10|354.84|352.44|354.07|351.67|354.84|352.44|354.07|351.67|0
1656435380000|2022-06-28 16:56:20|354.2|351.8|354.07|351.67|354.2|351.8|353.94|351.54|0
1656435390000|2022-06-28 16:56:30|354.45|352.05|354.45|352.05|354.52|352.12|354.33|351.93|0
1656435400000|2022-06-28 16:56:40|354.84|352.44|354.84|352.44|354.97|352.57|354.71|352.31|0
1656435410000|2022-06-28 16:56:50|355.1|352.7|355.1|352.7|355.1|352.7|354.97|352.57|0
1656435420000|2022-06-28 16:57:00|354.97|352.57|355.48|353.08|355.48|353.08|354.97|352.57|0
1656435430000|2022-06-28 16:57:10|355.22|352.82|355.22|352.82|355.35|352.95|355.22|352.82|0
1656435440000|2022-06-28 16:57:20|355.1|352.7|355.22|352.82|355.22|352.82|355.1|352.7|0
1656435450000|2022-06-28 16:57:30|355.1|352.7|355.48|353.08|355.61|353.21|355.1|352.7|0
1656435460000|2022-06-28 16:57:40|355.61|353.21|355.22|352.82|355.61|353.21|355.1|352.7|0
1656435470000|2022-06-28 16:57:50|355.48|353.08|355.42|353.02|355.48|353.08|355.42|353.02|0
1656435480000|2022-06-28 16:58:00|355.48|353.08|355.61|353.21|355.74|353.34|355.48|353.08|0
1656435490000|2022-06-28 16:58:10|355.87|353.47|355.74|353.34|355.87|353.47|355.35|352.95|0
1656435500000|2022-06-28 16:58:20|355.87|353.47|355.99|353.59|355.99|353.59|355.74|353.34|0
1656435510000|2022-06-28 16:58:30|355.87|353.47|355.87|353.47|355.99|353.59|355.74|353.34|0
1656435520000|2022-06-28 16:58:40|355.99|353.59|356.38|353.98|356.38|353.98|355.87|353.47|0
1656435530000|2022-06-28 16:58:50|355.87|353.47|354.84|352.44|356.12|353.72|354.84|352.44|0
1656435540000|2022-06-28 16:59:00|355.09|352.69|355.35|352.95|355.61|353.21|355.09|352.69|0
1656435550000|2022-06-28 16:59:10|355.22|352.82|355.09|352.69|355.35|352.95|355.09|352.69|0
1656435560000|2022-06-28 16:59:20|354.97|352.57|355.09|352.69|355.09|352.69|354.97|352.57|0
1656435570000|2022-06-28 16:59:30|355.35|352.95|355.09|352.69|355.35|352.95|355.09|352.69|0
1656435580000|2022-06-28 16:59:40|355.22|352.82|354.84|352.44|355.22|352.82|354.84|352.44|0
1656435590000|2022-06-28 16:59:50|355.09|352.69|354.84|352.44|355.09|352.69|354.84|352.44|0
1656435600000|2022-06-28 17:00:00|355.09|352.69|354.84|352.44|355.22|352.82|354.84|352.44|0
1656435610000|2022-06-28 17:00:10|355.09|352.69|355.86|353.46|355.86|353.46|355.03|352.63|0
1656435620000|2022-06-28 17:00:20|355.99|353.59|356.25|353.85|356.64|354.24|355.99|353.59|0
1656435630000|2022-06-28 17:00:30|356.51|354.11|356.89|354.49|357.15|354.75|356.51|354.11|0
1656435640000|2022-06-28 17:00:40|357.28|354.88|357.28|354.88|357.28|354.88|357.15|354.75|0
1656435650000|2022-06-28 17:00:50|357.15|354.75|356.25|353.85|357.15|354.75|356.25|353.85|0
1656435660000|2022-06-28 17:01:00|356.12|353.72|355.93|353.53|356.12|353.72|355.8|353.4|0
1656435670000|2022-06-28 17:01:10|355.74|353.34|355.61|353.21|355.74|353.34|355.48|353.08|0
1656435680000|2022-06-28 17:01:20|355.35|352.95|355.35|352.95|355.35|352.95|355.35|352.95|0
1656435690000|2022-06-28 17:01:30|355.48|353.08|355.22|352.82|355.48|353.08|355.22|352.82|0
1656435700000|2022-06-28 17:01:40|355.61|353.21|355.42|353.02|355.61|353.21|355.35|352.95|0
1656435710000|2022-06-28 17:01:50|355.35|352.95|355.03|352.63|355.35|352.95|355.03|352.63|0
1656435720000|2022-06-28 17:02:00|355.09|352.69|355.29|352.89|355.29|352.89|355.09|352.69|0
1656435730000|2022-06-28 17:02:10|355.55|353.15|357.92|355.52|358.96|356.56|355.55|353.15|0
1656435740000|2022-06-28 17:02:20|357.41|355.01|356.38|353.98|357.41|355.01|356.38|353.98|0
1656435750000|2022-06-28 17:02:30|356.76|354.36|356.76|354.36|356.89|354.49|356.38|353.98|0
1656435760000|2022-06-28 17:02:40|356.38|353.98|356.64|354.24|356.64|354.24|356.38|353.98|0
1656435770000|2022-06-28 17:02:50|356.25|353.85|356.12|353.72|356.51|354.11|356.12|353.72|0
1656435780000|2022-06-28 17:03:00|355.86|353.46|356.51|354.11|356.51|354.11|355.74|353.34|0
1656435790000|2022-06-28 17:03:10|357.02|354.62|357.8|355.4|357.8|355.4|357.02|354.62|0
1656435800000|2022-06-28 17:03:20|357.92|355.52|358.18|355.78|358.18|355.78|357.92|355.52|0
1656435810000|2022-06-28 17:03:30|358.05|355.65|357.92|355.52|358.05|355.65|357.67|355.27|0
1656435820000|2022-06-28 17:03:40|357.86|355.46|358.05|355.65|358.05|355.65|357.54|355.14|0
1656435830000|2022-06-28 17:03:50|357.79|355.39|357.79|355.39|357.86|355.46|357.67|355.27|0
1656435840000|2022-06-28 17:04:00|358.05|355.65|358.05|355.65|358.05|355.65|357.67|355.27|0
1656435850000|2022-06-28 17:04:10|358.31|355.91|357.54|355.14|358.31|355.91|357.54|355.14|0
1656435860000|2022-06-28 17:04:20|357.79|355.39|357.28|354.88|357.79|355.39|357.28|354.88|0
1656435870000|2022-06-28 17:04:30|357.79|355.39|357.28|354.88|357.79|355.39|357.28|354.88|0
1656435880000|2022-06-28 17:04:40|357.54|355.14|357.15|354.75|357.54|355.14|357.15|354.75|0
1656435890000|2022-06-28 17:04:50|356.76|354.36|357.28|354.88|357.41|355.01|356.76|354.36|0
1656435900000|2022-06-28 17:05:00|356.76|354.36|357.28|354.88|357.28|354.88|356.76|354.36|0
1656435910000|2022-06-28 17:05:10|357.41|355.01|357.79|355.39|357.79|355.39|357.41|355.01|0
1656435920000|2022-06-28 17:05:20|357.67|355.27|357.67|355.27|357.79|355.39|357.67|355.27|0
1656435930000|2022-06-28 17:05:30|357.54|355.14|357.79|355.39|357.92|355.52|357.54|355.14|0
1656435940000|2022-06-28 17:05:40|357.92|355.52|358.57|356.17|358.57|356.17|357.92|355.52|0
1656435950000|2022-06-28 17:05:50|358.7|356.3|358.7|356.3|358.7|356.3|358.57|356.17|0
1656435960000|2022-06-28 17:06:00|358.96|356.56|358.31|355.91|358.96|356.56|358.18|355.78|0
1656435970000|2022-06-28 17:06:10|358.96|356.56|358.83|356.43|359.09|356.69|358.83|356.43|0
1656435980000|2022-06-28 17:06:20|358.77|356.37|358.83|356.43|358.96|356.56|358.7|356.3|0
1656435990000|2022-06-28 17:06:30|358.57|356.17|358.57|356.17|358.57|356.17|358.57|356.17|0
1656436010000|2022-06-28 17:06:50|358.76|356.36|359.34|356.94|359.34|356.94|358.76|356.36|0
1656436020000|2022-06-28 17:07:00|359.73|357.33|359.99|357.59|359.99|357.59|359.73|357.33|0
1656436030000|2022-06-28 17:07:10|360.25|357.85|360.12|357.72|360.38|357.98|360.12|357.72|0
1656436040000|2022-06-28 17:07:20|359.99|357.59|360.12|357.72|360.25|357.85|359.99|357.59|0
1656436050000|2022-06-28 17:07:30|360.25|357.85|360.25|357.85|360.38|357.98|360.25|357.85|0
1656436060000|2022-06-28 17:07:40|360.38|357.98|360.12|357.72|360.38|357.98|360.12|357.72|0
1656436070000|2022-06-28 17:07:50|360.25|357.85|360.38|357.98|360.38|357.98|360.25|357.85|0
1656436080000|2022-06-28 17:08:00|360.25|357.85|360.25|357.85|360.38|357.98|360.25|357.85|0
1656436090000|2022-06-28 17:08:10|360.38|357.98|360.51|358.11|360.51|358.11|359.99|357.59|0
1656436100000|2022-06-28 17:08:20|360.38|357.98|360.77|358.37|360.77|358.37|360.38|357.98|0
1656436110000|2022-06-28 17:08:30|361.81|359.41|361.94|359.54|361.94|359.54|361.68|359.28|0
1656436120000|2022-06-28 17:08:40|361.81|359.41|361.94|359.54|361.94|359.54|361.68|359.28|0
1656436130000|2022-06-28 17:08:50|362.59|360.19|362.2|359.8|362.59|360.19|362.2|359.8|0
1656436140000|2022-06-28 17:09:00|361.94|359.54|362.07|359.67|362.07|359.67|361.81|359.41|0
1656436150000|2022-06-28 17:09:10|362.33|359.93|362.07|359.67|362.46|360.06|362.07|359.67|0
1656436160000|2022-06-28 17:09:20|362.2|359.8|362.33|359.93|362.33|359.93|362.2|359.8|0
1656436170000|2022-06-28 17:09:30|362.2|359.8|362.59|360.19|362.59|360.19|362.2|359.8|0
1656436180000|2022-06-28 17:09:40|362.33|359.93|362.59|360.19|362.59|360.19|362.33|359.93|0
1656436190000|2022-06-28 17:09:50|362.46|360.06|362.59|360.19|362.59|360.19|362.46|360.06|0
1656436200000|2022-06-28 17:10:00|362.85|360.45|362.72|360.32|362.98|360.58|362.72|360.32|0
1656436210000|2022-06-28 17:10:10|362.33|359.93|361.55|359.15|362.33|359.93|361.55|359.15|0
1656436220000|2022-06-28 17:10:20|361.81|359.41|361.81|359.41|361.81|359.41|361.68|359.28|0
1656436230000|2022-06-28 17:10:30|361.55|359.15|361.55|359.15|361.68|359.28|361.42|359.02|0
1656436240000|2022-06-28 17:10:40|361.81|359.41|361.68|359.28|361.81|359.41|361.55|359.15|0
1656436250000|2022-06-28 17:10:50|361.81|359.41|362.07|359.67|362.07|359.67|361.81|359.41|0
1656436260000|2022-06-28 17:11:00|362.33|359.93|362.72|360.32|362.72|360.32|362.33|359.93|0
1656436270000|2022-06-28 17:11:10|362.85|360.45|363.37|360.97|363.37|360.97|362.85|360.45|0
1656436280000|2022-06-28 17:11:20|363.11|360.71|362.98|360.58|363.11|360.71|362.98|360.58|0
1656436290000|2022-06-28 17:11:30|362.85|360.45|362.85|360.45|363.11|360.71|362.85|360.45|0
1656436300000|2022-06-28 17:11:40|362.98|360.58|362.72|360.32|362.98|360.58|362.72|360.32|0
1656436310000|2022-06-28 17:11:50|362.85|360.45|362.98|360.58|362.98|360.58|362.85|360.45|0
1656436320000|2022-06-28 17:12:00|363.11|360.71|363.5|361.1|363.5|361.1|363.11|360.71|0
1656436330000|2022-06-28 17:12:10|363.63|361.23|361.64|359.24|363.63|361.23|361.64|359.24|0
1656436340000|2022-06-28 17:12:20|361.51|359.11|363.61|361.21|363.61|361.21|361.38|358.98|0
1656436350000|2022-06-28 17:12:30|362.95|360.55|363.21|360.81|363.21|360.81|362.95|360.55|0
1656436360000|2022-06-28 17:12:40|363.08|360.68|363.87|361.47|364|361.6|363.08|360.68|0
1656436370000|2022-06-28 17:12:50|363.73|361.33|363.6|361.2|363.73|361.33|363.47|361.07|0
1656436380000|2022-06-28 17:13:00|363.73|361.33|364|361.6|364|361.6|363.73|361.33|0
1656436390000|2022-06-28 17:13:10|364.13|361.73|364.13|361.73|364.52|362.12|364|361.6|0
1656436400000|2022-06-28 17:13:20|363.47|361.07|362.56|360.16|363.6|361.2|362.56|360.16|0
1656436410000|2022-06-28 17:13:30|362.43|360.03|362.17|359.77|362.43|360.03|362.17|359.77|0
1656436420000|2022-06-28 17:13:40|362.3|359.9|363.08|360.68|363.08|360.68|362.3|359.9|0
1656436430000|2022-06-28 17:13:50|363.34|360.94|362.3|359.9|363.34|360.94|362.3|359.9|0
1656436440000|2022-06-28 17:14:00|362.43|360.03|362.56|360.16|362.69|360.29|362.43|360.03|0
1656436450000|2022-06-28 17:14:10|363.21|360.81|363.08|360.68|363.21|360.81|363.02|360.62|0
1656436460000|2022-06-28 17:14:20|363.34|360.94|363.6|361.2|363.6|361.2|363.34|360.94|0
1656436470000|2022-06-28 17:14:30|363.34|360.94|363.34|360.94|363.34|360.94|363.21|360.81|0
1656436480000|2022-06-28 17:14:40|363.47|361.07|363.6|361.2|363.73|361.33|363.21|360.81|0
1656436490000|2022-06-28 17:14:50|363.73|361.33|364|361.6|364|361.6|363.73|361.33|0
1656436500000|2022-06-28 17:15:00|364.13|361.73|363.86|361.46|364.13|361.73|363.86|361.46|0
1656436510000|2022-06-28 17:15:10|363.73|361.33|362.43|360.03|363.73|361.33|362.43|360.03|0
1656436520000|2022-06-28 17:15:20|363.08|360.68|362.82|360.42|363.08|360.68|362.56|360.16|0
1656436530000|2022-06-28 17:15:30|363.08|360.68|362.63|360.23|363.08|360.68|362.56|360.16|0
1656436540000|2022-06-28 17:15:40|362.56|360.16|362.69|360.29|362.69|360.29|362.56|360.16|0
1656436550000|2022-06-28 17:15:50|362.82|360.42|362.69|360.29|362.82|360.42|362.56|360.16|0
1656436560000|2022-06-28 17:16:00|362.56|360.16|363.34|360.94|363.34|360.94|362.56|360.16|0
1656436570000|2022-06-28 17:16:10|363.21|360.81|362.69|360.29|363.21|360.81|362.69|360.29|0
1656436580000|2022-06-28 17:16:20|362.56|360.16|362.16|359.76|362.56|360.16|362.16|359.76|0
1656436590000|2022-06-28 17:16:30|362.03|359.63|362.03|359.63|362.03|359.63|362.03|359.63|0
1656436600000|2022-06-28 17:16:40|361.97|359.57|361.9|359.5|361.97|359.57|361.9|359.5|0
1656436610000|2022-06-28 17:16:50|362.03|359.63|362.56|360.16|362.56|360.16|362.03|359.63|0
1656436620000|2022-06-28 17:17:00|362.43|360.03|362.1|359.7|362.56|360.16|362.1|359.7|0
1656436630000|2022-06-28 17:17:10|361.64|359.24|361.64|359.24|361.9|359.5|361.51|359.11|0
1656436640000|2022-06-28 17:17:20|361.38|358.98|360.99|358.59|361.38|358.98|360.99|358.59|0
1656436650000|2022-06-28 17:17:30|361.25|358.85|361.64|359.24|361.64|359.24|361.25|358.85|0
1656436660000|2022-06-28 17:17:40|361.9|359.5|361.38|358.98|361.9|359.5|361.38|358.98|0
1656436670000|2022-06-28 17:17:50|361.51|359.11|361.77|359.37|361.77|359.37|361.51|359.11|0
1656436680000|2022-06-28 17:18:00|361.51|359.11|361.77|359.37|361.9|359.5|361.51|359.11|0
1656436690000|2022-06-28 17:18:10|361.45|359.05|361.51|359.11|361.51|359.11|361.38|358.98|0
1656436700000|2022-06-28 17:18:20|361.38|358.98|361.51|359.11|361.51|359.11|361.38|358.98|0
1656436710000|2022-06-28 17:18:30|361.38|358.98|361.12|358.72|361.51|359.11|361.12|358.72|0
1656436720000|2022-06-28 17:18:40|360.99|358.59|361.51|359.11|361.51|359.11|360.99|358.59|0
1656436730000|2022-06-28 17:18:50|361.9|359.5|361.9|359.5|361.9|359.5|361.77|359.37|0
1656436740000|2022-06-28 17:19:00|362.03|359.63|362.03|359.63|362.16|359.76|362.03|359.63|0
1656436750000|2022-06-28 17:19:10|362.42|360.02|362.23|359.83|362.69|360.29|362.23|359.83|0
1656436760000|2022-06-28 17:19:20|362.03|359.63|362.42|360.02|362.42|360.02|362.03|359.63|0
1656436770000|2022-06-28 17:19:30|362.55|360.15|362.49|360.09|362.69|360.29|362.49|360.09|0
1656436780000|2022-06-28 17:19:40|362.42|360.02|362.55|360.15|362.55|360.15|362.42|360.02|0
1656436790000|2022-06-28 17:19:50|362.49|360.09|362.55|360.15|362.82|360.42|362.49|360.09|0
1656436800000|2022-06-28 17:20:00|362.82|360.42|362.62|360.22|362.82|360.42|362.55|360.15|0
1656436810000|2022-06-28 17:20:10|362.49|360.09|362.82|360.42|362.82|360.42|362.49|360.09|0
1656436820000|2022-06-28 17:20:20|362.95|360.55|362.68|360.28|362.95|360.55|362.68|360.28|0
1656436830000|2022-06-28 17:20:30|362.95|360.55|362.42|360.02|362.95|360.55|362.42|360.02|0
1656436840000|2022-06-28 17:20:40|362.82|360.42|362.68|360.28|362.82|360.42|362.68|360.28|0
1656436850000|2022-06-28 17:20:50|362.29|359.89|362.16|359.76|362.42|360.02|362.16|359.76|0
1656436860000|2022-06-28 17:21:00|362.55|360.15|363.21|360.81|363.21|360.81|362.55|360.15|0
1656436870000|2022-06-28 17:21:10|363.34|360.94|363.86|361.46|363.86|361.46|363.34|360.94|0
1656436880000|2022-06-28 17:21:20|363.73|361.33|363.73|361.33|363.73|361.33|363.6|361.2|0
1656436890000|2022-06-28 17:21:30|363.86|361.46|363.73|361.33|363.86|361.46|363.73|361.33|0
1656436900000|2022-06-28 17:21:40|363.86|361.46|364.12|361.72|364.12|361.72|363.86|361.46|0
1656436910000|2022-06-28 17:21:50|363.99|361.59|364.12|361.72|364.12|361.72|363.99|361.59|0
1656436920000|2022-06-28 17:22:00|363.99|361.59|363.47|361.07|363.99|361.59|363.47|361.07|0
1656436930000|2022-06-28 17:22:10|363.99|361.59|363.86|361.46|363.99|361.59|363.73|361.33|0
1656436940000|2022-06-28 17:22:20|363.99|361.59|363.86|361.46|363.99|361.59|363.73|361.33|0
1656436950000|2022-06-28 17:22:30|363.8|361.4|363.99|361.59|363.99|361.59|363.6|361.2|0
1656436960000|2022-06-28 17:22:40|364.12|361.72|363.99|361.59|364.51|362.11|363.99|361.59|0
1656436970000|2022-06-28 17:22:50|363.6|361.2|363.08|360.68|363.6|361.2|363.08|360.68|0
1656436980000|2022-06-28 17:23:00|362.94|360.54|362.81|360.41|362.94|360.54|362.55|360.15|0
1656436990000|2022-06-28 17:23:10|362.94|360.54|362.68|360.28|363.08|360.68|362.68|360.28|0
1656437000000|2022-06-28 17:23:20|362.55|360.15|362.42|360.02|362.55|360.15|362.29|359.89|0
1656437010000|2022-06-28 17:23:30|362.55|360.15|362.68|360.28|362.68|360.28|362.55|360.15|0
1656437020000|2022-06-28 17:23:40|362.42|360.02|362.42|360.02|362.42|360.02|362.29|359.89|0
1656437030000|2022-06-28 17:23:50|362.29|359.89|361.9|359.5|362.29|359.89|361.9|359.5|0
1656437040000|2022-06-28 17:24:00|361.77|359.37|362.55|360.15|362.55|360.15|361.77|359.37|0
1656437050000|2022-06-28 17:24:10|362.42|360.02|361.9|359.5|362.42|360.02|361.9|359.5|0
1656437060000|2022-06-28 17:24:20|361.77|359.37|361.77|359.37|361.9|359.5|361.64|359.24|0
1656437070000|2022-06-28 17:24:30|361.9|359.5|362.03|359.63|362.03|359.63|361.9|359.5|0
1656437080000|2022-06-28 17:24:40|361.77|359.37|361.25|358.85|361.9|359.5|361.25|358.85|0
1656437090000|2022-06-28 17:24:50|362.3|359.9|361.91|359.51|362.3|359.9|361.65|359.25|0
1656437100000|2022-06-28 17:25:00|362.04|359.64|361.91|359.51|362.17|359.77|361.91|359.51|0
1656437110000|2022-06-28 17:25:10|362.04|359.64|362.3|359.9|362.43|360.03|361.91|359.51|0
1656437120000|2022-06-28 17:25:20|362.56|360.16|362.36|359.96|362.56|360.16|362.36|359.96|0
1656437130000|2022-06-28 17:25:30|362.3|359.9|362.69|360.29|362.82|360.42|362.3|359.9|0
1656437140000|2022-06-28 17:25:40|362.49|360.09|363.6|361.2|363.6|361.2|362.49|360.09|0
1656437150000|2022-06-28 17:25:50|363.47|361.07|363.73|361.33|363.86|361.46|363.47|361.07|0
1656437160000|2022-06-28 17:26:00|363.99|361.59|363.47|361.07|363.99|361.59|363.47|361.07|0
1656437170000|2022-06-28 17:26:10|363.73|361.33|363.08|360.68|363.73|361.33|363.08|360.68|0
1656437180000|2022-06-28 17:26:20|362.95|360.55|362.56|360.16|362.95|360.55|362.56|360.16|0
1656437190000|2022-06-28 17:26:30|362.82|360.42|362.43|360.03|362.82|360.42|362.43|360.03|0
1656437200000|2022-06-28 17:26:40|362.3|359.9|362.04|359.64|362.3|359.9|361.91|359.51|0
1656437210000|2022-06-28 17:26:50|361.91|359.51|361.97|359.57|362.17|359.77|361.91|359.51|0
1656437220000|2022-06-28 17:27:00|362.04|359.64|361.9|359.5|362.04|359.64|361.9|359.5|0
1656437230000|2022-06-28 17:27:10|361.77|359.37|361.9|359.5|362.03|359.63|361.77|359.37|0
1656437240000|2022-06-28 17:27:20|362.03|359.63|361.9|359.5|362.03|359.63|361.9|359.5|0
1656437250000|2022-06-28 17:27:30|361.77|359.37|361.64|359.24|361.9|359.5|361.64|359.24|0
1656437260000|2022-06-28 17:27:40|361.77|359.37|362.03|359.63|362.23|359.83|361.77|359.37|0
1656437270000|2022-06-28 17:27:50|361.77|359.37|361.77|359.37|361.77|359.37|361.64|359.24|0
1656437280000|2022-06-28 17:28:00|361.84|359.44|362.03|359.63|362.03|359.63|361.77|359.37|0
1656437290000|2022-06-28 17:28:10|362.43|360.03|362.03|359.63|362.43|360.03|362.03|359.63|0
1656437300000|2022-06-28 17:28:20|361.9|359.5|361.77|359.37|361.9|359.5|361.77|359.37|0
1656437310000|2022-06-28 17:28:30|361.9|359.5|361.64|359.24|361.9|359.5|361.51|359.11|0
1656437320000|2022-06-28 17:28:40|361.77|359.37|361.51|359.11|361.77|359.37|361.51|359.11|0
1656437330000|2022-06-28 17:28:50|361.38|358.98|361.38|358.98|361.38|358.98|361.38|358.98|0
1656437340000|2022-06-28 17:29:00|361.25|358.85|360.09|357.69|361.25|358.85|360.09|357.69|0
1656437350000|2022-06-28 17:29:10|360.22|357.82|359.96|357.56|360.22|357.82|359.96|357.56|0
1656437360000|2022-06-28 17:29:20|360.22|357.82|359.83|357.43|360.22|357.82|359.83|357.43|0
1656437370000|2022-06-28 17:29:30|359.7|357.3|359.96|357.56|359.96|357.56|359.7|357.3|0
1656437380000|2022-06-28 17:29:40|359.83|357.43|359.96|357.56|359.96|357.56|359.83|357.43|0
1656437390000|2022-06-28 17:29:50|359.83|357.43|360.09|357.69|360.09|357.69|359.44|357.04|0
1656437400000|2022-06-28 17:30:00|360.35|357.95|360.47|358.07|360.6|358.2|360.35|357.95|0
1656437410000|2022-06-28 17:30:10|360.22|357.82|360.09|357.69|360.35|357.95|360.09|357.69|0
1656437420000|2022-06-28 17:30:20|359.96|357.56|359.96|357.56|359.96|357.56|359.7|357.3|0
1656437430000|2022-06-28 17:30:30|360.22|357.82|360.09|357.69|360.22|357.82|360.09|357.69|0
1656437440000|2022-06-28 17:30:40|359.96|357.56|359.7|357.3|359.96|357.56|359.7|357.3|0
1656437450000|2022-06-28 17:30:50|359.57|357.17|359.31|356.91|359.57|357.17|359.31|356.91|0
1656437460000|2022-06-28 17:31:00|359.44|357.04|359.18|356.78|359.44|357.04|359.18|356.78|0
1656437470000|2022-06-28 17:31:10|359.57|357.17|359.38|356.98|359.57|357.17|359.31|356.91|0
1656437480000|2022-06-28 17:31:20|359.57|357.17|360.47|358.07|360.47|358.07|359.57|357.17|0
1656437490000|2022-06-28 17:31:30|360.34|357.94|360.6|358.2|360.6|358.2|360.34|357.94|0
1656437500000|2022-06-28 17:31:40|360.47|358.07|360.09|357.69|360.47|358.07|360.09|357.69|0
1656437510000|2022-06-28 17:31:50|360.21|357.81|360.47|358.07|360.47|358.07|360.21|357.81|0
1656437520000|2022-06-28 17:32:00|360.6|358.2|360.73|358.33|360.99|358.59|360.6|358.2|0
1656437530000|2022-06-28 17:32:10|360.86|358.46|361.12|358.72|361.12|358.72|360.86|358.46|0
1656437540000|2022-06-28 17:32:20|360.86|358.46|360.86|358.46|360.99|358.59|360.73|358.33|0
1656437550000|2022-06-28 17:32:30|360.99|358.59|361.12|358.72|361.12|358.72|360.86|358.46|0
1656437560000|2022-06-28 17:32:40|361.25|358.85|361.51|359.11|361.51|359.11|361.25|358.85|0
1656437570000|2022-06-28 17:32:50|361.38|358.98|361.38|358.98|361.51|359.11|361.38|358.98|0
1656437580000|2022-06-28 17:33:00|361.9|359.5|361.51|359.11|361.9|359.5|361.38|358.98|0
1656437590000|2022-06-28 17:33:10|361.64|359.24|361.25|358.85|361.64|359.24|361.25|358.85|0
1656437600000|2022-06-28 17:33:20|361.12|358.72|361.25|358.85|361.25|358.85|360.99|358.59|0
1656437610000|2022-06-28 17:33:30|360.86|358.46|360.86|358.46|360.86|358.46|360.73|358.33|0
1656437620000|2022-06-28 17:33:40|360.73|358.33|360.99|358.59|360.99|358.59|360.73|358.33|0
1656437630000|2022-06-28 17:33:50|361.25|358.85|361.25|358.85|361.25|358.85|361.25|358.85|0
1656437640000|2022-06-28 17:34:00|361.12|358.72|360.99|358.59|361.12|358.72|360.99|358.59|0
1656437650000|2022-06-28 17:34:10|361.12|358.72|361.64|359.24|361.64|359.24|361.12|358.72|0
1656437660000|2022-06-28 17:34:20|361.51|359.11|361.64|359.24|361.64|359.24|361.51|359.11|0
1656437670000|2022-06-28 17:34:30|361.51|359.11|361.77|359.37|361.84|359.44|361.51|359.11|0
1656437680000|2022-06-28 17:34:40|361.64|359.24|361.51|359.11|361.64|359.24|361.38|358.98|0
1656437690000|2022-06-28 17:34:50|361.77|359.37|361.9|359.5|361.9|359.5|361.77|359.37|0
1656437700000|2022-06-28 17:35:00|362.03|359.63|361.77|359.37|362.03|359.63|361.77|359.37|0
1656437710000|2022-06-28 17:35:10|361.9|359.5|362.55|360.15|362.55|360.15|361.9|359.5|0
1656437720000|2022-06-28 17:35:20|362.42|360.02|362.55|360.15|362.68|360.28|362.42|360.02|0
1656437730000|2022-06-28 17:35:30|362.68|360.28|362.55|360.15|362.68|360.28|362.42|360.02|0
1656437740000|2022-06-28 17:35:40|362.29|359.89|362.16|359.76|362.29|359.89|362.16|359.76|0
1656437750000|2022-06-28 17:35:50|361.9|359.5|362.42|360.02|362.42|360.02|361.9|359.5|0
1656437760000|2022-06-28 17:36:00|362.55|360.15|362.23|359.83|362.55|360.15|362.23|359.83|0
1656437770000|2022-06-28 17:36:10|362.55|360.15|363.07|360.67|363.07|360.67|362.55|360.15|0
1656437780000|2022-06-28 17:36:20|363.2|360.8|363.33|360.93|363.33|360.93|363.07|360.67|0
1656437790000|2022-06-28 17:36:30|363.46|361.06|363.6|361.2|363.6|361.2|363.46|361.06|0
1656437800000|2022-06-28 17:36:40|363.46|361.06|363.46|361.06|363.46|361.06|363.46|361.06|0
1656437810000|2022-06-28 17:36:50|363.2|360.8|363.73|361.33|363.73|361.33|363.2|360.8|0
1656437820000|2022-06-28 17:37:00|363.86|361.46|363.46|361.06|363.86|361.46|363.46|361.06|0
1656437830000|2022-06-28 17:37:10|363.2|360.8|362.81|360.41|363.33|360.93|362.81|360.41|0
1656437840000|2022-06-28 17:37:20|362.68|360.28|362.68|360.28|362.68|360.28|362.55|360.15|0
1656437850000|2022-06-28 17:37:30|362.55|360.15|362.68|360.28|362.68|360.28|362.55|360.15|0
1656437860000|2022-06-28 17:37:40|362.55|360.15|362.42|360.02|362.68|360.28|362.42|360.02|0
1656437870000|2022-06-28 17:37:50|362.81|360.41|362.81|360.41|362.81|360.41|362.81|360.41|0
1656437880000|2022-06-28 17:38:00|362.94|360.54|363.33|360.93|363.33|360.93|362.81|360.41|0
1656437890000|2022-06-28 17:38:10|363.2|360.8|363.33|360.93|363.33|360.93|363.2|360.8|0
1656437900000|2022-06-28 17:38:20|363.59|361.19|363.86|361.46|363.86|361.46|363.59|361.19|0
1656437910000|2022-06-28 17:38:30|363.99|361.59|363.86|361.46|364.12|361.72|363.59|361.19|0
1656437920000|2022-06-28 17:38:40|364.12|361.72|364.64|362.24|364.71|362.31|364.12|361.72|0
1656437930000|2022-06-28 17:38:50|364.51|362.11|364.71|362.31|364.71|362.31|364.51|362.11|0
1656437940000|2022-06-28 17:39:00|364.77|362.37|364.64|362.24|364.77|362.37|364.38|361.98|0
1656437950000|2022-06-28 17:39:10|364.51|362.11|364.25|361.85|364.51|362.11|363.86|361.46|0
1656437960000|2022-06-28 17:39:20|364.38|361.98|364.38|361.98|364.64|362.24|364.38|361.98|0
1656437970000|2022-06-28 17:39:30|364.51|362.11|364.12|361.72|364.51|362.11|364.12|361.72|0
1656437980000|2022-06-28 17:39:40|363.85|361.45|363.59|361.19|363.85|361.45|363.59|361.19|0
1656437990000|2022-06-28 17:39:50|363.46|361.06|363.59|361.19|363.59|361.19|363.46|361.06|0
1656438000000|2022-06-28 17:40:00|363.99|361.59|364.38|361.98|364.38|361.98|363.99|361.59|0
1656438010000|2022-06-28 17:40:10|364.25|361.85|364.51|362.11|364.51|362.11|364.25|361.85|0
1656438020000|2022-06-28 17:40:20|364.38|361.98|363.33|360.93|364.38|361.98|363.33|360.93|0
1656438030000|2022-06-28 17:40:30|362.94|360.54|363.33|360.93|363.33|360.93|362.94|360.54|0
1656438040000|2022-06-28 17:40:40|363.2|360.8|363.2|360.8|363.33|360.93|363.07|360.67|0
1656438050000|2022-06-28 17:40:50|363.33|360.93|363.59|361.19|363.59|361.19|363.33|360.93|0
1656438060000|2022-06-28 17:41:00|363.99|361.59|363.59|361.19|364.12|361.72|363.59|361.19|0
1656438070000|2022-06-28 17:41:10|363.33|360.93|363.07|360.67|363.33|360.93|363.07|360.67|0
1656438080000|2022-06-28 17:41:20|363.2|360.8|362.94|360.54|363.2|360.8|362.94|360.54|0
1656438090000|2022-06-28 17:41:30|362.81|360.41|362.55|360.15|362.81|360.41|362.49|360.09|0
1656438100000|2022-06-28 17:41:40|362.29|359.89|361.64|359.24|362.29|359.89|361.64|359.24|0
1656438110000|2022-06-28 17:41:50|361.77|359.37|361.64|359.24|361.77|359.37|361.51|359.11|0
1656438120000|2022-06-28 17:42:00|361.58|359.18|361.77|359.37|361.77|359.37|361.58|359.18|0
1656438130000|2022-06-28 17:42:10|361.51|359.11|361.77|359.37|361.9|359.5|361.45|359.05|0
1656438140000|2022-06-28 17:42:20|362.16|359.76|362.03|359.63|362.29|359.89|362.03|359.63|0
1656438150000|2022-06-28 17:42:30|362.16|359.76|362.16|359.76|362.16|359.76|362.16|359.76|0
1656438160000|2022-06-28 17:42:40|361.9|359.5|361.64|359.24|361.9|359.5|361.64|359.24|0
1656438170000|2022-06-28 17:42:50|361.77|359.37|362.29|359.89|362.29|359.89|361.77|359.37|0
1656438180000|2022-06-28 17:43:00|362.42|360.02|362.55|360.15|362.55|360.15|362.42|360.02|0
1656438190000|2022-06-28 17:43:10|362.68|360.28|362.68|360.28|362.68|360.28|362.68|360.28|0
1656438200000|2022-06-28 17:43:20|362.94|360.54|362.75|360.35|362.94|360.54|362.75|360.35|0
1656438210000|2022-06-28 17:43:30|362.42|360.02|362.16|359.76|362.42|360.02|362.16|359.76|0
1656438220000|2022-06-28 17:43:40|362.03|359.63|361.64|359.24|362.03|359.63|361.64|359.24|0
1656438230000|2022-06-28 17:43:50|361.58|359.18|361.9|359.5|361.9|359.5|361.51|359.11|0
1656438240000|2022-06-28 17:44:00|361.64|359.24|361.77|359.37|361.77|359.37|361.64|359.24|0
1656438250000|2022-06-28 17:44:10|362.03|359.63|361.9|359.5|362.03|359.63|361.9|359.5|0
1656438260000|2022-06-28 17:44:20|362.03|359.63|362.16|359.76|362.42|360.02|362.03|359.63|0
1656438270000|2022-06-28 17:44:30|362.03|359.63|362.03|359.63|362.03|359.63|361.9|359.5|0
1656438280000|2022-06-28 17:44:40|362.42|360.02|362.55|360.15|362.68|360.28|362.42|360.02|0
1656438290000|2022-06-28 17:44:50|362.42|360.02|362.55|360.15|362.68|360.28|362.42|360.02|0
1656438300000|2022-06-28 17:45:00|362.68|360.28|363.07|360.67|363.07|360.67|362.68|360.28|0
1656438310000|2022-06-28 17:45:10|362.94|360.54|362.68|360.28|363.07|360.67|362.68|360.28|0
1656438320000|2022-06-28 17:45:20|362.81|360.41|362.42|360.02|362.81|360.41|362.42|360.02|0
1656438330000|2022-06-28 17:45:30|362.49|360.09|362.68|360.28|362.68|360.28|362.42|360.02|0
1656438340000|2022-06-28 17:45:40|362.81|360.41|362.29|359.89|362.81|360.41|362.29|359.89|0
1656438350000|2022-06-28 17:45:50|362.42|360.02|362.29|359.89|362.49|360.09|362.29|359.89|0
1656438370000|2022-06-28 17:46:10|362.42|360.02|362.55|360.15|362.55|360.15|362.42|360.02|0
1656438380000|2022-06-28 17:46:20|362.42|360.02|362.88|360.48|362.88|360.48|362.42|360.02|0
1656438390000|2022-06-28 17:46:30|362.81|360.41|362.81|360.41|362.81|360.41|362.68|360.28|0
1656438400000|2022-06-28 17:46:40|362.55|360.15|362.68|360.28|362.68|360.28|362.55|360.15|0
1656438410000|2022-06-28 17:46:50|362.81|360.41|362.42|360.02|362.81|360.41|362.42|360.02|0
1656438420000|2022-06-28 17:47:00|362.03|359.63|362.09|359.69|362.16|359.76|362.03|359.63|0
1656438430000|2022-06-28 17:47:10|362.42|360.02|362.03|359.63|362.55|360.15|362.03|359.63|0
1656438440000|2022-06-28 17:47:20|361.9|359.5|361.38|358.98|361.9|359.5|361.12|358.72|0
1656438450000|2022-06-28 17:47:30|361.25|358.85|361.12|358.72|361.25|358.85|360.99|358.59|0
1656438460000|2022-06-28 17:47:40|361.38|358.98|361.38|358.98|361.38|358.98|361.25|358.85|0
1656438470000|2022-06-28 17:47:50|361.77|359.37|362.55|360.15|362.94|360.54|361.77|359.37|0
1656438480000|2022-06-28 17:48:00|362.68|360.28|362.55|360.15|362.68|360.28|362.42|360.02|0
1656438490000|2022-06-28 17:48:10|362.81|360.41|362.29|359.89|362.81|360.41|362.29|359.89|0
1656438500000|2022-06-28 17:48:20|362.42|360.02|361.64|359.24|362.42|360.02|361.64|359.24|0
1656438510000|2022-06-28 17:48:30|361.77|359.37|361.77|359.37|361.77|359.37|361.77|359.37|0
1656438520000|2022-06-28 17:48:40|361.9|359.5|362.16|359.76|362.29|359.89|361.77|359.37|0
1656438530000|2022-06-28 17:48:50|361.9|359.5|361.9|359.5|361.9|359.5|361.9|359.5|0
1656438540000|2022-06-28 17:49:00|362.42|360.02|362.55|360.15|362.55|360.15|362.42|360.02|0
1656438550000|2022-06-28 17:49:10|362.42|360.02|362.03|359.63|362.42|360.02|362.03|359.63|0
1656438560000|2022-06-28 17:49:20|361.96|359.56|361.77|359.37|362.16|359.76|361.77|359.37|0
1656438570000|2022-06-28 17:49:30|362.03|359.63|362.16|359.76|362.16|359.76|362.03|359.63|0
1656438580000|2022-06-28 17:49:40|362.03|359.63|362.16|359.76|362.16|359.76|362.03|359.63|0
1656438590000|2022-06-28 17:49:50|362.03|359.63|362.16|359.76|362.29|359.89|362.03|359.63|0
1656438600000|2022-06-28 17:50:00|362.03|359.63|362.03|359.63|362.03|359.63|361.51|359.11|0
1656438610000|2022-06-28 17:50:10|361.77|359.37|361.64|359.24|362.16|359.76|361.64|359.24|0
1656438620000|2022-06-28 17:50:20|362.16|359.76|361.64|359.24|362.16|359.76|361.64|359.24|0
1656438630000|2022-06-28 17:50:30|361.77|359.37|361.9|359.5|361.9|359.5|361.77|359.37|0
1656438640000|2022-06-28 17:50:40|361.77|359.37|361.51|359.11|361.77|359.37|361.51|359.11|0
1656438650000|2022-06-28 17:50:50|361.25|358.85|361.12|358.72|361.25|358.85|360.86|358.46|0
1656438660000|2022-06-28 17:51:00|360.99|358.59|360.99|358.59|361.12|358.72|360.99|358.59|0
1656438670000|2022-06-28 17:51:10|360.73|358.33|360.73|358.33|360.86|358.46|360.73|358.33|0
1656438680000|2022-06-28 17:51:20|360.6|358.2|360.6|358.2|360.66|358.26|360.6|358.2|0
1656438690000|2022-06-28 17:51:30|360.73|358.33|361.38|358.98|361.38|358.98|360.73|358.33|0
1656438700000|2022-06-28 17:51:40|361.44|359.04|360.73|358.33|361.44|359.04|360.73|358.33|0
1656438710000|2022-06-28 17:51:50|360.6|358.2|360.73|358.33|360.86|358.46|360.6|358.2|0
1656438720000|2022-06-28 17:52:00|360.99|358.59|362.03|359.63|362.03|359.63|360.99|358.59|0
1656438730000|2022-06-28 17:52:10|361.9|359.5|361.63|359.23|361.9|359.5|361.63|359.23|0
1656438740000|2022-06-28 17:52:20|361.76|359.36|361.37|358.97|362.03|359.63|361.37|358.97|0
1656438750000|2022-06-28 17:52:30|361.24|358.84|361.24|358.84|361.24|358.84|361.24|358.84|0
1656438760000|2022-06-28 17:52:40|361.37|358.97|361.5|359.1|361.5|359.1|361.37|358.97|0
1656438770000|2022-06-28 17:52:50|361.37|358.97|361.24|358.84|361.37|358.97|361.11|358.71|0
1656438780000|2022-06-28 17:53:00|361.89|359.49|361.76|359.36|361.89|359.49|361.63|359.23|0
1656438790000|2022-06-28 17:53:10|361.89|359.49|362.09|359.69|362.09|359.69|361.89|359.49|0
1656438800000|2022-06-28 17:53:20|362.55|360.15|362.55|360.15|362.55|360.15|362.42|360.02|0
1656438810000|2022-06-28 17:53:30|362.42|360.02|362.09|359.69|362.42|360.02|362.09|359.69|0
1656438820000|2022-06-28 17:53:40|362.28|359.88|362.28|359.88|362.42|360.02|362.28|359.88|0
1656438830000|2022-06-28 17:53:50|362.15|359.75|362.41|360.01|362.55|360.15|362.15|359.75|0
1656438840000|2022-06-28 17:54:00|362.48|360.08|362.35|359.95|362.48|360.08|362.28|359.88|0
1656438850000|2022-06-28 17:54:10|362.41|360.01|362.68|360.28|362.68|360.28|362.41|360.01|0
1656438860000|2022-06-28 17:54:20|362.55|360.15|362.68|360.28|362.68|360.28|362.41|360.01|0
1656438870000|2022-06-28 17:54:30|362.54|360.14|362.81|360.41|362.81|360.41|362.54|360.14|0
1656438880000|2022-06-28 17:54:40|362.68|360.28|362.28|359.88|362.68|360.28|362.28|359.88|0
1656438890000|2022-06-28 17:54:50|362.41|360.01|362.74|360.34|362.74|360.34|362.41|360.01|0
1656438900000|2022-06-28 17:55:00|362.81|360.41|362.54|360.14|362.94|360.54|362.54|360.14|0
1656438910000|2022-06-28 17:55:10|362.81|360.41|362.94|360.54|362.94|360.54|362.81|360.41|0
1656438920000|2022-06-28 17:55:20|362.67|360.27|362.15|359.75|362.67|360.27|362.02|359.62|0
1656438930000|2022-06-28 17:55:30|362.02|359.62|362.02|359.62|362.02|359.62|361.89|359.49|0
1656438940000|2022-06-28 17:55:40|362.81|360.41|363.07|360.67|363.07|360.67|362.67|360.27|0
1656438950000|2022-06-28 17:55:50|362.81|360.41|362.8|360.4|362.81|360.41|362.8|360.4|0
1656438960000|2022-06-28 17:56:00|362.67|360.27|363.07|360.67|363.07|360.67|362.54|360.14|0
1656438970000|2022-06-28 17:56:10|362.8|360.4|362.94|360.54|363.07|360.67|362.8|360.4|0
1656438980000|2022-06-28 17:56:20|363.2|360.8|363.2|360.8|363.33|360.93|363.07|360.67|0
1656438990000|2022-06-28 17:56:30|362.94|360.54|362.67|360.27|362.94|360.54|362.67|360.27|0
1656439000000|2022-06-28 17:56:40|362.54|360.14|362.02|359.62|362.54|360.14|362.02|359.62|0
1656439010000|2022-06-28 17:56:50|362.15|359.75|362.02|359.62|362.28|359.88|361.89|359.49|0
1656439020000|2022-06-28 17:57:00|361.76|359.36|361.89|359.49|361.89|359.49|361.76|359.36|0
1656439030000|2022-06-28 17:57:10|361.5|359.1|361.96|359.56|361.96|359.56|361.5|359.1|0
1656439040000|2022-06-28 17:57:20|361.89|359.49|361.63|359.23|361.89|359.49|361.63|359.23|0
1656439050000|2022-06-28 17:57:30|361.37|358.97|361.37|358.97|361.63|359.23|361.37|358.97|0
1656439060000|2022-06-28 17:57:40|361.5|359.1|361.7|359.3|361.89|359.49|361.5|359.1|0
1656439070000|2022-06-28 17:57:50|361.76|359.36|361.63|359.23|361.76|359.36|361.63|359.23|0
1656439080000|2022-06-28 17:58:00|361.5|359.1|362.09|359.69|362.09|359.69|361.5|359.1|0
1656439090000|2022-06-28 17:58:10|362.02|359.62|361.7|359.3|362.02|359.62|361.63|359.23|0
1656439100000|2022-06-28 17:58:20|361.5|359.1|361.7|359.3|361.7|359.3|361.37|358.97|0
1656439110000|2022-06-28 17:58:30|361.76|359.36|362.28|359.88|362.28|359.88|361.76|359.36|0
1656439120000|2022-06-28 17:58:40|362.15|359.75|362.41|360.01|362.41|360.01|362.15|359.75|0
1656439130000|2022-06-28 17:58:50|362.28|359.88|362.41|360.01|362.41|360.01|362.28|359.88|0
1656439140000|2022-06-28 17:59:00|362.61|360.21|362.8|360.4|362.8|360.4|362.54|360.14|0
1656439150000|2022-06-28 17:59:10|362.67|360.27|362.67|360.27|362.67|360.27|362.54|360.14|0
1656439160000|2022-06-28 17:59:20|362.8|360.4|362.67|360.27|362.8|360.4|362.67|360.27|0
1656439170000|2022-06-28 17:59:30|362.41|360.01|362.54|360.14|362.67|360.27|362.41|360.01|0
1656439180000|2022-06-28 17:59:40|362.41|360.01|362.54|360.14|362.54|360.14|362.28|359.88|0
1656439190000|2022-06-28 17:59:50|362.61|360.21|362.67|360.27|362.67|360.27|362.41|360.01|0
1656439200000|2022-06-28 18:00:00|363.46|361.06|363.19|360.79|363.46|361.06|362.93|360.53|0
1656439210000|2022-06-28 18:00:10|362.67|360.27|362.54|360.14|362.8|360.4|362.54|360.14|0
1656439220000|2022-06-28 18:00:20|362.41|360.01|362.54|360.14|362.67|360.27|362.41|360.01|0
1656439230000|2022-06-28 18:00:30|362.67|360.27|362.54|360.14|362.8|360.4|362.54|360.14|0
1656439240000|2022-06-28 18:00:40|361.89|359.49|361.24|358.84|361.89|359.49|361.24|358.84|0
1656439250000|2022-06-28 18:00:50|361.5|359.1|361.63|359.23|361.63|359.23|361.24|358.84|0
1656439260000|2022-06-28 18:01:00|361.24|358.84|360.98|358.58|361.24|358.84|360.98|358.58|0
1656439270000|2022-06-28 18:01:10|361.37|358.97|360.98|358.58|361.5|359.1|360.98|358.58|0
1656439280000|2022-06-28 18:01:20|361.24|358.84|361.24|358.84|361.24|358.84|361.24|358.84|0
1656439290000|2022-06-28 18:01:30|361.37|358.97|360.72|358.32|361.37|358.97|360.72|358.32|0
1656439300000|2022-06-28 18:01:40|360.79|358.39|360.72|358.32|360.79|358.39|360.72|358.32|0
1656439310000|2022-06-28 18:01:50|360.46|358.06|359.68|357.28|360.46|358.06|359.68|357.28|0
1656439320000|2022-06-28 18:02:00|359.81|357.41|359.81|357.41|359.94|357.54|359.81|357.41|0
1656439330000|2022-06-28 18:02:10|359.68|357.28|359.68|357.28|359.68|357.28|358.91|356.51|0
1656439340000|2022-06-28 18:02:20|359.88|357.48|360.59|358.19|360.59|358.19|359.88|357.48|0
1656439350000|2022-06-28 18:02:30|360.46|358.06|360.59|358.19|360.72|358.32|360.46|358.06|0
1656439360000|2022-06-28 18:02:40|360.98|358.58|361.11|358.71|361.11|358.71|360.98|358.58|0
1656439370000|2022-06-28 18:02:50|361.24|358.84|361.24|358.84|361.37|358.97|361.24|358.84|0
1656439380000|2022-06-28 18:03:00|361.37|358.97|361.5|359.1|361.5|359.1|361.37|358.97|0
1656439390000|2022-06-28 18:03:10|360.98|358.58|361.24|358.84|361.37|358.97|360.98|358.58|0
1656439400000|2022-06-28 18:03:20|361.37|358.97|362.02|359.62|362.02|359.62|361.37|358.97|0
1656439410000|2022-06-28 18:03:30|361.89|359.49|361.63|359.23|361.89|359.49|361.63|359.23|0
1656439420000|2022-06-28 18:03:40|361.5|359.1|361.76|359.36|361.89|359.49|361.5|359.1|0
1656439430000|2022-06-28 18:03:50|361.7|359.3|362.02|359.62|362.02|359.62|361.7|359.3|0
1656439440000|2022-06-28 18:04:00|361.89|359.49|361.63|359.23|362.02|359.62|361.63|359.23|0
1656439450000|2022-06-28 18:04:10|361.76|359.36|362.02|359.62|362.02|359.62|361.76|359.36|0
1656439460000|2022-06-28 18:04:20|362.28|359.88|362.54|360.14|362.54|360.14|362.28|359.88|0
1656439470000|2022-06-28 18:04:30|362.41|360.01|362.28|359.88|362.41|360.01|362.15|359.75|0
1656439480000|2022-06-28 18:04:40|362.15|359.75|362.15|359.75|362.15|359.75|362.02|359.62|0
1656439490000|2022-06-28 18:04:50|362.54|360.14|362.8|360.4|362.8|360.4|362.54|360.14|0
1656439500000|2022-06-28 18:05:00|363.19|360.79|362.93|360.53|363.19|360.79|362.67|360.27|0
1656439510000|2022-06-28 18:05:10|362.67|360.27|362.41|360.01|362.67|360.27|362.41|360.01|0
1656439520000|2022-06-28 18:05:20|362.54|360.14|362.8|360.4|362.93|360.53|362.54|360.14|0
1656439530000|2022-06-28 18:05:30|362.93|360.53|362.8|360.4|362.93|360.53|362.8|360.4|0
1656439540000|2022-06-28 18:05:40|362.93|360.53|363.19|360.79|363.19|360.79|362.93|360.53|0
1656439550000|2022-06-28 18:05:50|363.06|360.66|363.45|361.05|363.45|361.05|363.06|360.66|0
1656439560000|2022-06-28 18:06:00|363.84|361.44|363.71|361.31|363.98|361.58|363.71|361.31|0
1656439570000|2022-06-28 18:06:10|363.84|361.44|363.45|361.05|363.84|361.44|363.45|361.05|0
1656439580000|2022-06-28 18:06:20|363.58|361.18|363.45|361.05|363.84|361.44|363.45|361.05|0
1656439590000|2022-06-28 18:06:30|363.19|360.79|363.32|360.92|363.58|361.18|363.19|360.79|0
1656439600000|2022-06-28 18:06:40|363.58|361.18|363.32|360.92|363.58|361.18|363.32|360.92|0
1656439610000|2022-06-28 18:06:50|363.19|360.79|363.32|360.92|363.32|360.92|363.19|360.79|0
1656439620000|2022-06-28 18:07:00|363.26|360.86|363.32|360.92|363.45|361.05|363.26|360.86|0
1656439630000|2022-06-28 18:07:10|363.19|360.79|363.45|361.05|363.45|361.05|363.19|360.79|0
1656439640000|2022-06-28 18:07:20|363.58|361.18|363.97|361.57|363.97|361.57|363.58|361.18|0
1656439650000|2022-06-28 18:07:30|363.84|361.44|363.71|361.31|363.84|361.44|363.58|361.18|0
1656439660000|2022-06-28 18:07:40|363.58|361.18|363.78|361.38|363.78|361.38|363.58|361.18|0
1656439670000|2022-06-28 18:07:50|363.84|361.44|364.37|361.97|364.37|361.97|363.84|361.44|0
1656439680000|2022-06-28 18:08:00|364.24|361.84|364.24|361.84|364.5|362.1|364.24|361.84|0
1656439690000|2022-06-28 18:08:10|364.37|361.97|363.97|361.57|364.37|361.97|363.97|361.57|0
1656439700000|2022-06-28 18:08:20|364.1|361.7|364.17|361.77|364.17|361.77|363.97|361.57|0
1656439710000|2022-06-28 18:08:30|364.24|361.84|364.1|361.7|364.37|361.97|363.97|361.57|0
1656439720000|2022-06-28 18:08:40|364.37|361.97|364.24|361.84|364.37|361.97|364.24|361.84|0
1656439730000|2022-06-28 18:08:50|364.37|361.97|364.24|361.84|364.37|361.97|364.24|361.84|0
1656439740000|2022-06-28 18:09:00|364.1|361.7|364.1|361.7|364.24|361.84|364.1|361.7|0
1656439750000|2022-06-28 18:09:10|364.37|361.97|364.63|362.23|364.63|362.23|364.37|361.97|0
1656439760000|2022-06-28 18:09:20|364.89|362.49|364.89|362.49|364.89|362.49|364.63|362.23|0
1656439770000|2022-06-28 18:09:30|365.02|362.62|365.28|362.88|365.28|362.88|365.02|362.62|0
1656439780000|2022-06-28 18:09:40|365.67|363.27|365.41|363.01|365.67|363.27|365.41|363.01|0
1656439790000|2022-06-28 18:09:50|365.28|362.88|365.28|362.88|365.41|363.01|365.22|362.82|0
1656439800000|2022-06-28 18:10:00|365.41|363.01|365.02|362.62|365.41|363.01|365.02|362.62|0
1656439810000|2022-06-28 18:10:10|365.15|362.75|365.41|363.01|365.41|363.01|365.15|362.75|0
1656439820000|2022-06-28 18:10:20|365.28|362.88|365.41|363.01|365.41|363.01|365.28|362.88|0
1656439830000|2022-06-28 18:10:30|365.67|363.27|365.67|363.27|365.94|363.54|365.67|363.27|0
1656439840000|2022-06-28 18:10:40|365.54|363.14|365.54|363.14|365.67|363.27|365.41|363.01|0
1656439850000|2022-06-28 18:10:50|365.81|363.41|366.2|363.8|366.2|363.8|365.81|363.41|0
1656439860000|2022-06-28 18:11:00|366.14|363.74|365.41|363.01|366.14|363.74|365.41|363.01|0
1656439870000|2022-06-28 18:11:10|365.54|363.14|365.94|363.54|365.94|363.54|365.54|363.14|0
1656439880000|2022-06-28 18:11:20|365.67|363.27|365.54|363.14|365.8|363.4|365.54|363.14|0
1656439890000|2022-06-28 18:11:30|365.41|363.01|364.89|362.49|365.41|363.01|364.89|362.49|0
1656439900000|2022-06-28 18:11:40|364.76|362.36|364.89|362.49|365.02|362.62|364.76|362.36|0
1656439910000|2022-06-28 18:11:50|365.15|362.75|365.41|363.01|365.41|363.01|365.02|362.62|0
1656439920000|2022-06-28 18:12:00|365.28|362.88|365.02|362.62|365.28|362.88|365.02|362.62|0
1656439930000|2022-06-28 18:12:10|364.76|362.36|364.63|362.23|364.76|362.36|364.63|362.23|0
1656439940000|2022-06-28 18:12:20|364.76|362.36|365.28|362.88|365.28|362.88|364.76|362.36|0
1656439950000|2022-06-28 18:12:30|365.41|363.01|365.15|362.75|365.41|363.01|365.15|362.75|0
1656439960000|2022-06-28 18:12:40|365.28|362.88|365.15|362.75|365.28|362.88|365.09|362.69|0
1656439970000|2022-06-28 18:12:50|365.41|363.01|365.41|363.01|365.41|363.01|365.41|363.01|0
1656439980000|2022-06-28 18:13:00|365.67|363.27|365.8|363.4|365.8|363.4|365.67|363.27|0
1656439990000|2022-06-28 18:13:10|365.94|363.54|366.07|363.67|366.07|363.67|365.94|363.54|0
1656440000000|2022-06-28 18:13:20|366.33|363.93|366.72|364.32|366.72|364.32|366.33|363.93|0
1656440010000|2022-06-28 18:13:30|366.85|364.45|367.12|364.72|367.12|364.72|366.85|364.45|0
1656440020000|2022-06-28 18:13:40|367.25|364.85|367.38|364.98|367.38|364.98|367.25|364.85|0
1656440030000|2022-06-28 18:13:50|367.51|365.11|367.64|365.24|367.77|365.37|367.51|365.11|0
1656440040000|2022-06-28 18:14:00|367.77|365.37|367.77|365.37|367.77|365.37|367.64|365.24|0
1656440050000|2022-06-28 18:14:10|368.17|365.77|368.43|366.03|368.43|366.03|368.17|365.77|0
1656440060000|2022-06-28 18:14:20|368.3|365.9|368.04|365.64|368.3|365.9|368.04|365.64|0
1656440070000|2022-06-28 18:14:30|367.77|365.37|367.77|365.37|367.91|365.51|367.77|365.37|0
1656440080000|2022-06-28 18:14:40|368.04|365.64|368.04|365.64|368.04|365.64|367.77|365.37|0
1656440090000|2022-06-28 18:14:50|367.91|365.51|367.91|365.51|367.91|365.51|367.77|365.37|0
1656440100000|2022-06-28 18:15:00|368.04|365.64|368.17|365.77|368.17|365.77|367.91|365.51|0
1656440110000|2022-06-28 18:15:10|368.3|365.9|367.91|365.51|368.3|365.9|367.91|365.51|0
1656440120000|2022-06-28 18:15:20|368.43|366.03|368.7|366.3|368.7|366.3|368.43|366.03|0
1656440130000|2022-06-28 18:15:30|368.56|366.16|368.3|365.9|368.56|366.16|368.3|365.9|0
1656440140000|2022-06-28 18:15:40|368.56|366.16|368.9|366.5|368.96|366.56|368.56|366.16|0
1656440150000|2022-06-28 18:15:50|368.96|366.56|368.7|366.3|369.09|366.69|368.7|366.3|0
1656440160000|2022-06-28 18:16:00|368.83|366.43|368.83|366.43|368.96|366.56|368.83|366.43|0
1656440170000|2022-06-28 18:16:10|368.96|366.56|368.69|366.29|368.96|366.56|368.69|366.29|0
1656440180000|2022-06-28 18:16:20|368.83|366.43|368.83|366.43|368.83|366.43|368.83|366.43|0
1656440190000|2022-06-28 18:16:30|368.69|366.29|368.83|366.43|368.96|366.56|368.69|366.29|0
1656440200000|2022-06-28 18:16:40|368.69|366.29|368.43|366.03|368.69|366.29|368.43|366.03|0
1656440210000|2022-06-28 18:16:50|368.56|366.16|368.69|366.29|368.83|366.43|368.56|366.16|0
1656440220000|2022-06-28 18:17:00|368.43|366.03|367.9|365.5|368.43|366.03|367.9|365.5|0
1656440230000|2022-06-28 18:17:10|367.38|364.98|367.12|364.72|367.38|364.98|367.12|364.72|0
1656440240000|2022-06-28 18:17:20|367.51|365.11|367.77|365.37|367.9|365.5|367.38|364.98|0
1656440250000|2022-06-28 18:17:30|367.64|365.24|367.77|365.37|367.77|365.37|367.64|365.24|0
1656440260000|2022-06-28 18:17:40|367.64|365.24|368.17|365.77|368.17|365.77|367.64|365.24|0
1656440270000|2022-06-28 18:17:50|368.3|365.9|368.3|365.9|368.3|365.9|368.3|365.9|0
1656440280000|2022-06-28 18:18:00|368.17|365.77|368.17|365.77|368.3|365.9|368.04|365.64|0
1656440290000|2022-06-28 18:18:10|368.43|366.03|368.43|366.03|368.43|366.03|368.3|365.9|0
1656440300000|2022-06-28 18:18:20|368.56|366.16|368.56|366.16|368.56|366.16|368.43|366.03|0
1656440310000|2022-06-28 18:18:30|368.5|366.1|368.83|366.43|368.83|366.43|368.5|366.1|0
1656440320000|2022-06-28 18:18:40|368.96|366.56|369.09|366.69|369.09|366.69|368.96|366.56|0
1656440330000|2022-06-28 18:18:50|369.22|366.82|369.09|366.69|369.22|366.82|369.09|366.69|0
1656440340000|2022-06-28 18:19:00|369.16|366.76|369.88|367.48|369.88|367.48|369.16|366.76|0
1656440350000|2022-06-28 18:19:10|369.75|367.35|369.88|367.48|369.88|367.48|369.62|367.22|0
1656440360000|2022-06-28 18:19:20|369.62|367.22|369.75|367.35|369.75|367.35|369.49|367.09|0
1656440370000|2022-06-28 18:19:30|369.62|367.22|369.62|367.22|369.62|367.22|369.49|367.09|0
1656440380000|2022-06-28 18:19:40|369.49|367.09|369.62|367.22|369.62|367.22|369.49|367.09|0
1656440390000|2022-06-28 18:19:50|369.88|367.48|369.75|367.35|369.88|367.48|369.75|367.35|0
1656440400000|2022-06-28 18:20:00|369.88|367.48|370.12|367.24|370.39|367.51|369.88|367.24|0
1656440410000|2022-06-28 18:20:10|369.72|366.84|369.46|366.58|369.72|366.84|369.46|366.58|0
1656440420000|2022-06-28 18:20:20|369.72|366.84|370.25|367.37|370.39|367.51|369.72|366.84|0
1656440430000|2022-06-28 18:20:30|370.12|367.24|369.59|366.71|370.12|367.24|369.59|366.71|0
1656440440000|2022-06-28 18:20:40|369.72|366.84|369.99|367.11|369.99|367.11|369.72|366.84|0
1656440450000|2022-06-28 18:20:50|369.72|366.84|369.59|366.71|369.72|366.84|369.59|366.71|0
1656440460000|2022-06-28 18:21:00|369.72|366.84|369.59|366.71|369.72|366.84|369.46|366.58|0
1656440470000|2022-06-28 18:21:10|369.72|366.84|369.72|366.84|369.86|366.98|369.66|366.78|0
1656440480000|2022-06-28 18:21:20|369.86|366.98|369.59|366.71|369.86|366.98|369.59|366.71|0
1656440490000|2022-06-28 18:21:30|369.72|366.84|369.59|366.71|369.72|366.84|369.59|366.71|0
1656440500000|2022-06-28 18:21:40|369.46|366.58|369.2|366.32|369.46|366.58|369.2|366.32|0
1656440510000|2022-06-28 18:21:50|369.33|366.45|369.59|366.71|369.59|366.71|369.33|366.45|0
1656440520000|2022-06-28 18:22:00|369.72|366.84|369.46|366.58|369.72|366.84|369.46|366.58|0
1656440530000|2022-06-28 18:22:10|369.33|366.45|369.33|366.45|369.46|366.58|369.33|366.45|0
1656440540000|2022-06-28 18:22:20|369.4|366.52|369.4|366.52|369.4|366.52|369.4|366.52|0
1656440550000|2022-06-28 18:22:30|369.33|366.45|369.86|366.98|369.86|366.98|369.06|366.18|0
1656440560000|2022-06-28 18:22:40|370.12|367.24|370.12|367.24|370.12|367.24|370.12|367.24|0
1656440570000|2022-06-28 18:22:50|369.99|367.11|370.25|367.37|370.25|367.37|369.99|367.11|0
1656440580000|2022-06-28 18:23:00|370.12|367.24|369.99|367.11|370.12|367.24|369.99|367.11|0
1656440590000|2022-06-28 18:23:10|371.95|369.07|370.95|368.07|371.95|369.07|370.95|368.07|0
1656440600000|2022-06-28 18:23:20|371.09|368.21|370.69|367.81|371.09|368.21|370.69|367.81|0
1656440610000|2022-06-28 18:23:30|370.95|368.07|370.95|368.07|370.95|368.07|370.82|367.94|0
1656440620000|2022-06-28 18:23:40|371.22|368.34|371.22|368.34|371.35|368.47|371.22|368.34|0
1656440630000|2022-06-28 18:23:50|371.35|368.47|371.35|368.47|371.35|368.47|371.22|368.34|0
1656440640000|2022-06-28 18:24:00|371.48|368.6|371.35|368.47|371.48|368.6|371.22|368.34|0
1656440650000|2022-06-28 18:24:10|371.48|368.6|371.22|368.34|371.48|368.6|371.22|368.34|0
1656440660000|2022-06-28 18:24:20|371.35|368.47|371.35|368.47|371.35|368.47|371.35|368.47|0
1656440670000|2022-06-28 18:24:30|371.22|368.34|371.09|368.21|371.22|368.34|370.95|368.07|0
1656440680000|2022-06-28 18:24:40|371.22|368.34|371.48|368.6|371.48|368.6|371.22|368.34|0
1656440690000|2022-06-28 18:24:50|371.61|368.73|371.35|368.47|371.61|368.73|371.35|368.47|0
1656440700000|2022-06-28 18:25:00|371.48|368.6|371.61|368.73|371.75|368.87|371.48|368.6|0
1656440710000|2022-06-28 18:25:10|371.75|368.87|371.61|368.73|371.75|368.87|371.61|368.73|0
1656440720000|2022-06-28 18:25:20|371.75|368.87|371.09|368.21|371.75|368.87|371.09|368.21|0
1656440730000|2022-06-28 18:25:30|370.95|368.07|371.09|368.21|371.09|368.21|370.95|368.07|0
1656440740000|2022-06-28 18:25:40|370.95|368.07|370.95|368.07|370.95|368.07|370.95|368.07|0
1656440750000|2022-06-28 18:25:50|370.82|367.94|370.82|367.94|370.82|367.94|370.82|367.94|0
1656440760000|2022-06-28 18:26:00|370.95|368.07|370.82|367.94|370.95|368.07|370.82|367.94|0
1656440770000|2022-06-28 18:26:10|370.95|368.07|370.82|367.94|370.95|368.07|370.82|367.94|0
1656440780000|2022-06-28 18:26:20|370.69|367.81|370.29|367.41|370.69|367.81|370.29|367.41|0
1656440790000|2022-06-28 18:26:30|370.43|367.55|370.56|367.68|370.69|367.81|370.43|367.55|0
1656440800000|2022-06-28 18:26:40|370.42|367.54|370.69|367.81|370.69|367.81|370.42|367.54|0
1656440810000|2022-06-28 18:26:50|370.95|368.07|370.95|368.07|370.95|368.07|370.82|367.94|0
1656440820000|2022-06-28 18:27:00|371.08|368.2|371.35|368.47|371.35|368.47|371.08|368.2|0
1656440830000|2022-06-28 18:27:10|371.48|368.6|371.08|368.2|371.48|368.6|370.95|368.07|0
1656440840000|2022-06-28 18:27:20|370.95|368.07|370.16|367.28|370.95|368.07|370.16|367.28|0
1656440850000|2022-06-28 18:27:30|370.29|367.41|370.56|367.68|370.82|367.94|370.29|367.41|0
1656440860000|2022-06-28 18:27:40|370.69|367.81|370.29|367.41|370.69|367.81|370.29|367.41|0
1656440870000|2022-06-28 18:27:50|370.16|367.28|370.16|367.28|370.29|367.41|370.16|367.28|0
1656440880000|2022-06-28 18:28:00|370.29|367.41|370.69|367.81|370.82|367.94|370.29|367.41|0
1656440890000|2022-06-28 18:28:10|370.82|367.94|371.08|368.2|371.08|368.2|370.82|367.94|0
1656440900000|2022-06-28 18:28:20|370.82|367.94|370.42|367.54|370.95|368.07|370.42|367.54|0
1656440910000|2022-06-28 18:28:30|370.69|367.81|370.56|367.68|370.69|367.81|370.29|367.41|0
1656440920000|2022-06-28 18:28:40|370.42|367.54|370.29|367.41|370.42|367.54|370.29|367.41|0
1656440930000|2022-06-28 18:28:50|369.9|367.02|370.16|367.28|370.16|367.28|369.9|367.02|0
1656440940000|2022-06-28 18:29:00|370.03|367.15|369.9|367.02|370.03|367.15|369.77|366.89|0
1656440950000|2022-06-28 18:29:10|370.03|367.15|370.03|367.15|370.16|367.28|370.03|367.15|0
1656440960000|2022-06-28 18:29:20|370.16|367.28|370.29|367.41|370.29|367.41|370.03|367.15|0
1656440970000|2022-06-28 18:29:30|370.03|367.15|370.03|367.15|370.1|367.22|370.03|367.15|0
1656440980000|2022-06-28 18:29:40|370.16|367.28|370.23|367.35|370.29|367.41|370.16|367.28|0
1656440990000|2022-06-28 18:29:50|370.03|367.15|370.03|367.15|370.03|367.15|369.9|367.02|0
1656441000000|2022-06-28 18:30:00|370.56|367.68|370.62|367.74|370.62|367.74|370.56|367.68|0
1656441010000|2022-06-28 18:30:10|370.69|367.81|371.35|368.47|371.35|368.47|370.69|367.81|0
1656441020000|2022-06-28 18:30:20|371.48|368.6|371.35|368.47|371.48|368.6|371.35|368.47|0
1656441030000|2022-06-28 18:30:30|371.48|368.6|371.61|368.73|371.61|368.73|371.48|368.6|0
1656441040000|2022-06-28 18:30:40|371.48|368.6|371.74|368.86|371.74|368.86|371.48|368.6|0
1656441050000|2022-06-28 18:30:50|371.61|368.73|371.61|368.73|371.74|368.86|371.61|368.73|0
1656441060000|2022-06-28 18:31:00|371.48|368.6|371.35|368.47|371.74|368.86|371.35|368.47|0
1656441070000|2022-06-28 18:31:10|371.48|368.6|371.61|368.73|371.61|368.73|371.35|368.47|0
1656441080000|2022-06-28 18:31:20|371.48|368.6|371.48|368.6|371.61|368.73|371.48|368.6|0
1656441090000|2022-06-28 18:31:30|371.35|368.47|371.35|368.47|371.35|368.47|371.35|368.47|0
1656441100000|2022-06-28 18:31:40|371.61|368.73|371.74|368.86|371.74|368.86|371.61|368.73|0
1656441110000|2022-06-28 18:31:50|372.01|369.13|371.74|368.86|372.14|369.26|371.74|368.86|0
1656441120000|2022-06-28 18:32:00|371.88|369|372.27|369.39|372.27|369.39|371.88|369|0
1656441130000|2022-06-28 18:32:10|372.4|369.52|372.4|369.52|372.4|369.52|372.4|369.52|0
1656441140000|2022-06-28 18:32:20|372.54|369.66|372.4|369.52|372.54|369.66|372.4|369.52|0
1656441150000|2022-06-28 18:32:30|372.27|369.39|372.67|369.79|372.67|369.79|372.27|369.39|0
1656441160000|2022-06-28 18:32:40|372.54|369.66|372.54|369.66|372.67|369.79|372.54|369.66|0
1656441170000|2022-06-28 18:32:50|372.4|369.52|372.27|369.39|372.54|369.66|372.27|369.39|0
1656441180000|2022-06-28 18:33:00|372.4|369.52|372.27|369.39|372.4|369.52|372.27|369.39|0
1656441190000|2022-06-28 18:33:10|372.4|369.52|372.54|369.66|372.54|369.66|372.4|369.52|0
1656441200000|2022-06-28 18:33:20|372.8|369.92|372.54|369.66|372.8|369.92|372.54|369.66|0
1656441210000|2022-06-28 18:33:30|372.67|369.79|372.54|369.66|372.67|369.79|372.4|369.52|0
1656441220000|2022-06-28 18:33:40|372.4|369.52|372.27|369.39|372.4|369.52|372.27|369.39|0
1656441230000|2022-06-28 18:33:50|372.14|369.26|372.54|369.66|372.54|369.66|372.01|369.13|0
1656441240000|2022-06-28 18:34:00|372.61|369.73|372.4|369.52|372.61|369.73|372.4|369.52|0
1656441250000|2022-06-28 18:34:10|372.67|369.79|372.8|369.92|372.8|369.92|372.67|369.79|0
1656441260000|2022-06-28 18:34:20|373.07|370.19|373.2|370.32|373.2|370.32|373.07|370.19|0
1656441270000|2022-06-28 18:34:30|373.33|370.45|373.2|370.32|373.33|370.45|373.2|370.32|0
1656441290000|2022-06-28 18:34:50|373.07|370.19|373.2|370.32|373.33|370.45|373.07|370.19|0
1656441300000|2022-06-28 18:35:00|373.33|370.45|373.6|370.72|373.6|370.72|373.33|370.45|0
1656441310000|2022-06-28 18:35:10|373.46|370.58|373.33|370.45|373.46|370.58|373.33|370.45|0
1656441320000|2022-06-28 18:35:20|373.6|370.72|373.86|370.98|373.86|370.98|373.6|370.72|0
1656441330000|2022-06-28 18:35:30|373.99|371.11|373.99|371.11|373.99|371.11|373.86|370.98|0
1656441340000|2022-06-28 18:35:40|373.86|370.98|373.99|371.11|373.99|371.11|373.86|370.98|0
1656441350000|2022-06-28 18:35:50|374.13|371.25|374.13|371.25|374.26|371.38|374.13|371.25|0
1656441360000|2022-06-28 18:36:00|373.86|370.98|373.99|371.11|373.99|371.11|373.86|370.98|0
1656441370000|2022-06-28 18:36:10|373.86|370.98|373.6|370.72|373.86|370.98|373.6|370.72|0
1656441380000|2022-06-28 18:36:20|373.73|370.85|373.73|370.85|373.73|370.85|373.6|370.72|0
1656441390000|2022-06-28 18:36:30|373.6|370.72|373.73|370.85|373.86|370.98|373.6|370.72|0
1656441400000|2022-06-28 18:36:40|373.6|370.72|373.99|371.11|374.13|371.25|373.6|370.72|0
1656441410000|2022-06-28 18:36:50|374.13|371.25|374.13|371.25|374.13|371.25|373.99|371.11|0
1656441420000|2022-06-28 18:37:00|374.26|371.38|374.26|371.38|374.39|371.51|374.26|371.38|0
1656441430000|2022-06-28 18:37:10|374.39|371.51|374.13|371.25|374.39|371.51|374.13|371.25|0
1656441440000|2022-06-28 18:37:20|374.39|371.51|373.86|370.98|374.39|371.51|373.86|370.98|0
1656441450000|2022-06-28 18:37:30|373.73|370.85|373.46|370.58|373.73|370.85|373.46|370.58|0
1656441460000|2022-06-28 18:37:40|373.73|370.85|373.86|370.98|373.86|370.98|373.6|370.72|0
1656441470000|2022-06-28 18:37:50|373.59|370.71|373.46|370.58|373.59|370.71|373.46|370.58|0
1656441480000|2022-06-28 18:38:00|373.33|370.45|373.86|370.98|373.86|370.98|373.33|370.45|0
1656441490000|2022-06-28 18:38:10|374.13|371.25|374.52|371.64|374.52|371.64|373.99|371.11|0
1656441500000|2022-06-28 18:38:20|374.26|371.38|373.73|370.85|374.26|371.38|373.73|370.85|0
1656441510000|2022-06-28 18:38:30|373.99|371.11|373.2|370.32|373.99|371.11|373.2|370.32|0
1656441520000|2022-06-28 18:38:40|373.59|370.71|373.86|370.98|373.86|370.98|373.33|370.45|0
1656441530000|2022-06-28 18:38:50|373.73|370.85|373.99|371.11|373.99|371.11|373.73|370.85|0
1656441540000|2022-06-28 18:39:00|374.39|371.51|374.66|371.78|374.66|371.78|374.39|371.51|0
1656441550000|2022-06-28 18:39:10|374.79|371.91|374.79|371.91|374.79|371.91|374.79|371.91|0
1656441560000|2022-06-28 18:39:20|374.92|372.04|375.06|372.18|375.06|372.18|374.92|372.04|0
1656441570000|2022-06-28 18:39:30|375.19|372.31|374.92|372.04|375.19|372.31|374.92|372.04|0
1656441580000|2022-06-28 18:39:40|374.79|371.91|374.79|371.91|374.79|371.91|374.66|371.78|0
1656441590000|2022-06-28 18:39:50|375.06|372.18|375.06|372.18|375.06|372.18|374.79|371.91|0
1656441600000|2022-06-28 18:40:00|375.19|372.31|375.32|372.44|375.32|372.44|375.06|372.18|0
1656441610000|2022-06-28 18:40:10|374.79|371.91|374.92|372.04|374.92|372.04|374.79|371.91|0
1656441620000|2022-06-28 18:40:20|374.79|371.91|374.92|372.04|374.92|372.04|374.66|371.78|0
1656441630000|2022-06-28 18:40:30|375.19|372.31|374.92|372.04|375.19|372.31|374.79|371.91|0
1656441640000|2022-06-28 18:40:40|375.19|372.31|375.32|372.44|375.45|372.57|375.19|372.31|0
1656441650000|2022-06-28 18:40:50|375.19|372.31|375.32|372.44|375.32|372.44|375.19|372.31|0
1656441660000|2022-06-28 18:41:00|375.19|372.31|374.92|372.04|375.19|372.31|374.92|372.04|0
1656441670000|2022-06-28 18:41:10|375.32|372.44|375.26|372.38|375.32|372.44|375.19|372.31|0
1656441680000|2022-06-28 18:41:20|375.32|372.44|375.72|372.84|375.72|372.84|375.32|372.44|0
1656441690000|2022-06-28 18:41:30|375.85|372.97|375.85|372.97|375.85|372.97|375.85|372.97|0
1656441700000|2022-06-28 18:41:40|375.99|373.11|375.59|372.71|375.99|373.11|375.59|372.71|0
1656441710000|2022-06-28 18:41:50|375.72|372.84|375.85|372.97|375.85|372.97|375.72|372.84|0
1656441720000|2022-06-28 18:42:00|375.72|372.84|375.45|372.57|375.72|372.84|375.45|372.57|0
1656441730000|2022-06-28 18:42:10|375.32|372.44|375.72|372.84|375.72|372.84|375.19|372.31|0
1656441740000|2022-06-28 18:42:20|375.85|372.97|375.85|372.97|375.99|373.11|375.85|372.97|0
1656441750000|2022-06-28 18:42:30|375.99|373.11|375.99|373.11|375.99|373.11|375.85|372.97|0
1656441760000|2022-06-28 18:42:40|375.85|372.97|375.99|373.11|375.99|373.11|375.85|372.97|0
1656441780000|2022-06-28 18:43:00|375.85|372.97|375.85|372.97|375.99|373.11|375.85|372.97|0
1656441790000|2022-06-28 18:43:10|375.99|373.11|375.72|372.84|375.99|373.11|375.59|372.71|0
1656441800000|2022-06-28 18:43:20|375.59|372.71|375.59|372.71|375.59|372.71|375.59|372.71|0
1656441810000|2022-06-28 18:43:30|375.19|372.31|375.19|372.31|375.32|372.44|375.19|372.31|0
1656441820000|2022-06-28 18:43:40|375.32|372.44|374.79|371.91|375.32|372.44|374.79|371.91|0
1656441830000|2022-06-28 18:43:50|374.92|372.04|374.79|371.91|375.19|372.31|374.79|371.91|0
1656441840000|2022-06-28 18:44:00|374.66|371.78|373.8|370.92|374.79|371.91|373.8|370.92|0
1656441850000|2022-06-28 18:44:10|373.53|370.65|374.7|371.82|376.27|373.39|373.53|370.65|0
1656441860000|2022-06-28 18:44:20|374.64|371.76|374.3|371.42|374.7|371.82|374.3|371.42|0
1656441870000|2022-06-28 18:44:30|374.17|371.29|374.44|371.56|374.44|371.56|374.04|371.16|0
1656441880000|2022-06-28 18:44:40|374.17|371.29|374.3|371.42|374.3|371.42|374.17|371.29|0
1656441890000|2022-06-28 18:44:50|374.17|371.29|374.04|371.16|374.17|371.29|373.91|371.03|0
1656441900000|2022-06-28 18:45:00|373.9|371.02|373.82|370.94|374.3|371.42|373.82|370.94|0
1656441910000|2022-06-28 18:45:10|373.95|371.07|374.22|371.34|374.22|371.34|373.95|371.07|0
1656441920000|2022-06-28 18:45:20|374.35|371.47|374.08|371.2|374.35|371.47|374.08|371.2|0
1656441930000|2022-06-28 18:45:30|373.95|371.07|374.08|371.2|374.08|371.2|373.82|370.94|0
1656441940000|2022-06-28 18:45:40|373.95|371.07|373.69|370.81|374.08|371.2|373.69|370.81|0
1656441950000|2022-06-28 18:45:50|373.55|370.67|373.02|370.14|373.55|370.67|373.02|370.14|0
1656441960000|2022-06-28 18:46:00|373.15|370.27|373.15|370.27|373.55|370.67|373.15|370.27|0
1656441970000|2022-06-28 18:46:10|373.02|370.14|373.02|370.14|373.02|370.14|372.89|370.01|0
1656441980000|2022-06-28 18:46:20|372.89|370.01|372.49|369.61|372.89|370.01|372.49|369.61|0
1656441990000|2022-06-28 18:46:30|372.89|370.01|372.89|370.01|372.89|370.01|372.76|369.88|0
1656442000000|2022-06-28 18:46:40|372.83|369.95|372.49|369.61|372.89|370.01|372.49|369.61|0
1656442010000|2022-06-28 18:46:50|372.62|369.74|372.23|369.35|372.62|369.74|372.23|369.35|0
1656442020000|2022-06-28 18:47:00|372.62|369.74|372.23|369.35|372.62|369.74|372.23|369.35|0
1656442030000|2022-06-28 18:47:10|372.09|369.21|371.7|368.82|372.09|369.21|371.7|368.82|0
1656442040000|2022-06-28 18:47:20|371.83|368.95|371.83|368.95|372.09|369.21|371.83|368.95|0
1656442050000|2022-06-28 18:47:30|371.7|368.82|371.7|368.82|371.83|368.95|371.7|368.82|0
1656442060000|2022-06-28 18:47:40|371.57|368.69|371.57|368.69|371.57|368.69|371.43|368.55|0
1656442070000|2022-06-28 18:47:50|371.3|368.42|371.17|368.29|371.3|368.42|371.17|368.29|0
1656442080000|2022-06-28 18:48:00|371.43|368.55|371.96|369.08|371.96|369.08|371.43|368.55|0
1656442090000|2022-06-28 18:48:10|371.57|368.69|371.7|368.82|371.7|368.82|371.57|368.69|0
1656442100000|2022-06-28 18:48:20|371.57|368.69|371.17|368.29|371.57|368.69|371.17|368.29|0
1656442110000|2022-06-28 18:48:30|371.3|368.42|371.3|368.42|371.3|368.42|371.17|368.29|0
1656442120000|2022-06-28 18:48:40|371.04|368.16|370.51|367.63|371.3|368.42|370.51|367.63|0
1656442130000|2022-06-28 18:48:50|370.64|367.76|370.11|367.23|370.77|367.89|370.11|367.23|0
1656442140000|2022-06-28 18:49:00|369.98|367.1|369.72|366.84|369.98|367.1|369.59|366.71|0
1656442150000|2022-06-28 18:49:10|369.98|367.1|369.98|367.1|370.11|367.23|369.85|366.97|0
1656442160000|2022-06-28 18:49:20|369.72|366.84|369.59|366.71|369.72|366.84|369.59|366.71|0
1656442170000|2022-06-28 18:49:30|369.52|366.64|369.59|366.71|369.59|366.71|369.45|366.57|0
1656442180000|2022-06-28 18:49:40|369.72|366.84|370.11|367.23|370.24|367.36|369.72|366.84|0
1656442190000|2022-06-28 18:49:50|369.59|366.71|369.59|366.71|369.59|366.71|369.45|366.57|0
1656442200000|2022-06-28 18:50:00|369.72|366.84|369.45|366.57|369.72|366.84|369.45|366.57|0
1656442210000|2022-06-28 18:50:10|369.59|366.71|369.85|366.97|369.85|366.97|369.59|366.71|0
1656442220000|2022-06-28 18:50:20|370.05|367.17|370.11|367.23|370.11|367.23|369.98|367.1|0
1656442230000|2022-06-28 18:50:30|369.98|367.1|369.72|366.84|370.11|367.23|369.72|366.84|0
1656442240000|2022-06-28 18:50:40|369.85|366.97|369.98|367.1|369.98|367.1|369.72|366.84|0
1656442250000|2022-06-28 18:50:50|370.38|367.5|370.51|367.63|370.64|367.76|370.38|367.5|0
1656442260000|2022-06-28 18:51:00|370.64|367.76|370.77|367.89|370.77|367.89|370.51|367.63|0
1656442270000|2022-06-28 18:51:10|370.9|368.02|370.64|367.76|370.9|368.02|370.64|367.76|0
1656442280000|2022-06-28 18:51:20|370.77|367.89|370.51|367.63|370.77|367.89|370.51|367.63|0
1656442290000|2022-06-28 18:51:30|370.64|367.76|370.51|367.63|370.64|367.76|370.38|367.5|0
1656442300000|2022-06-28 18:51:40|370.38|367.5|370.51|367.63|370.51|367.63|370.38|367.5|0
1656442310000|2022-06-28 18:51:50|370.64|367.76|370.64|367.76|370.64|367.76|370.64|367.76|0
1656442320000|2022-06-28 18:52:00|370.77|367.89|370.9|368.02|370.9|368.02|370.77|367.89|0
1656442330000|2022-06-28 18:52:10|371.04|368.16|371.17|368.29|371.3|368.42|371.04|368.16|0
1656442340000|2022-06-28 18:52:20|371.3|368.42|371.43|368.55|371.56|368.68|371.3|368.42|0
1656442350000|2022-06-28 18:52:30|371.56|368.68|371.56|368.68|371.56|368.68|371.56|368.68|0
1656442360000|2022-06-28 18:52:40|371.7|368.82|371.56|368.68|371.7|368.82|371.56|368.68|0
1656442370000|2022-06-28 18:52:50|371.43|368.55|371.56|368.68|371.56|368.68|371.3|368.42|0
1656442380000|2022-06-28 18:53:00|371.7|368.82|371.17|368.29|371.7|368.82|371.17|368.29|0
1656442390000|2022-06-28 18:53:10|370.9|368.02|371.17|368.29|371.17|368.29|370.9|368.02|0
1656442400000|2022-06-28 18:53:20|371.3|368.42|371.43|368.55|371.43|368.55|371.3|368.42|0
1656442410000|2022-06-28 18:53:30|371.03|368.15|371.03|368.15|371.17|368.29|371.03|368.15|0
1656442420000|2022-06-28 18:53:40|370.9|368.02|370.77|367.89|370.9|368.02|370.77|367.89|0
1656442430000|2022-06-28 18:53:50|370.9|368.02|370.38|367.5|370.9|368.02|370.38|367.5|0
1656442440000|2022-06-28 18:54:00|370.64|367.76|370.77|367.89|370.77|367.89|370.37|367.49|0
1656442450000|2022-06-28 18:54:10|370.9|368.02|370.77|367.89|370.9|368.02|370.77|367.89|0
1656442460000|2022-06-28 18:54:20|370.64|367.76|370.77|367.89|370.77|367.89|370.64|367.76|0
1656442470000|2022-06-28 18:54:30|370.64|367.76|370.64|367.76|370.77|367.89|370.64|367.76|0
1656442480000|2022-06-28 18:54:40|370.9|368.02|370.77|367.89|371.03|368.15|370.77|367.89|0
1656442490000|2022-06-28 18:54:50|370.9|368.02|370.64|367.76|370.9|368.02|370.64|367.76|0
1656442500000|2022-06-28 18:55:00|370.51|367.63|369.98|367.1|370.51|367.63|369.98|367.1|0
1656442510000|2022-06-28 18:55:10|369.85|366.97|369.72|366.84|369.85|366.97|369.72|366.84|0
1656442520000|2022-06-28 18:55:20|369.85|366.97|370.24|367.36|370.24|367.36|369.85|366.97|0
1656442530000|2022-06-28 18:55:30|370.37|367.49|370.37|367.49|370.37|367.49|370.37|367.49|0
1656442540000|2022-06-28 18:55:40|370.64|367.76|370.9|368.02|370.9|368.02|370.64|367.76|0
1656442550000|2022-06-28 18:55:50|371.17|368.29|371.56|368.68|371.56|368.68|371.17|368.29|0
1656442560000|2022-06-28 18:56:00|371.43|368.55|371.96|369.08|371.96|369.08|371.43|368.55|0
1656442570000|2022-06-28 18:56:10|372.09|369.21|371.96|369.08|372.22|369.34|371.96|369.08|0
1656442580000|2022-06-28 18:56:20|372.09|369.21|371.96|369.08|372.36|369.48|371.83|368.95|0
1656442590000|2022-06-28 18:56:30|371.83|368.95|372.22|369.34|372.36|369.48|371.83|368.95|0
1656442600000|2022-06-28 18:56:40|372.36|369.48|372.22|369.34|372.36|369.48|372.22|369.34|0
1656442610000|2022-06-28 18:56:50|371.96|369.08|372.22|369.34|372.22|369.34|371.96|369.08|0
1656442620000|2022-06-28 18:57:00|372.09|369.21|371.3|368.42|372.09|369.21|371.3|368.42|0
1656442630000|2022-06-28 18:57:10|371.03|368.15|371.03|368.15|371.1|368.22|371.03|368.15|0
1656442640000|2022-06-28 18:57:20|371.3|368.42|371.17|368.29|371.3|368.42|371.17|368.29|0
1656442650000|2022-06-28 18:57:30|371.3|368.42|371.03|368.15|371.3|368.42|371.03|368.15|0
1656442660000|2022-06-28 18:57:40|371.56|368.68|371.56|368.68|371.56|368.68|371.43|368.55|0
1656442670000|2022-06-28 18:57:50|371.43|368.55|371.43|368.55|371.56|368.68|371.43|368.55|0
1656442680000|2022-06-28 18:58:00|371.3|368.42|372.09|369.21|372.09|369.21|371.3|368.42|0
1656442690000|2022-06-28 18:58:10|371.83|368.95|371.83|368.95|371.96|369.08|371.83|368.95|0
1656442700000|2022-06-28 18:58:20|371.69|368.81|371.3|368.42|371.69|368.81|371.3|368.42|0
1656442710000|2022-06-28 18:58:30|371.56|368.68|371.56|368.68|371.69|368.81|371.56|368.68|0
1656442720000|2022-06-28 18:58:40|371.69|368.81|371.56|368.68|371.69|368.81|371.56|368.68|0
1656442730000|2022-06-28 18:58:50|371.69|368.81|371.96|369.08|371.96|369.08|371.56|368.68|0
1656442740000|2022-06-28 18:59:00|371.69|368.81|371.43|368.55|371.83|368.95|371.43|368.55|0
1656442750000|2022-06-28 18:59:10|371.83|368.95|371.96|369.08|372.09|369.21|371.83|368.95|0
1656442760000|2022-06-28 18:59:20|371.83|368.95|371.96|369.08|371.96|369.08|371.83|368.95|0
1656442770000|2022-06-28 18:59:30|372.03|369.15|371.96|369.08|372.03|369.15|371.83|368.95|0
1656442780000|2022-06-28 18:59:40|371.83|368.95|371.43|368.55|371.83|368.95|371.43|368.55|0
1656442790000|2022-06-28 18:59:50|371.56|368.68|371.96|369.08|372.09|369.21|371.56|368.68|0
1656442800000|2022-06-28 19:00:00|372.22|369.34|371.56|368.68|372.22|369.34|371.56|368.68|0
1656442810000|2022-06-28 19:00:10|372.09|369.21|372.09|369.21|372.09|369.21|371.96|369.08|0
1656442820000|2022-06-28 19:00:20|371.96|369.08|371.43|368.55|371.96|369.08|371.43|368.55|0
1656442830000|2022-06-28 19:00:30|371.3|368.42|370.9|368.02|371.3|368.42|370.9|368.02|0
1656442840000|2022-06-28 19:00:40|371.03|368.15|370.9|368.02|371.03|368.15|370.5|367.62|0
1656442850000|2022-06-28 19:00:50|370.77|367.89|370.9|368.02|370.9|368.02|370.77|367.89|0
1656442860000|2022-06-28 19:01:00|371.03|368.15|371.82|368.94|371.82|368.94|371.03|368.15|0
1656442870000|2022-06-28 19:01:10|371.96|369.08|371.69|368.81|371.96|369.08|371.3|368.42|0
1656442880000|2022-06-28 19:01:20|371.82|368.94|371.82|368.94|371.82|368.94|371.69|368.81|0
1656442890000|2022-06-28 19:01:30|371.56|368.68|371.3|368.42|371.56|368.68|371.3|368.42|0
1656442900000|2022-06-28 19:01:40|371.03|368.15|370.9|368.02|371.03|368.15|370.77|367.89|0
1656442910000|2022-06-28 19:01:50|370.64|367.76|370.37|367.49|370.77|367.89|370.37|367.49|0
1656442920000|2022-06-28 19:02:00|370.24|367.36|370.24|367.36|370.37|367.49|370.11|367.23|0
1656442930000|2022-06-28 19:02:10|370.37|367.49|370.37|367.49|370.5|367.62|370.11|367.23|0
1656442940000|2022-06-28 19:02:20|370.24|367.36|371.16|368.28|371.16|368.28|370.24|367.36|0
1656442950000|2022-06-28 19:02:30|371.3|368.42|371.69|368.81|371.69|368.81|371.3|368.42|0
1656442960000|2022-06-28 19:02:40|371.96|369.08|371.69|368.81|371.96|369.08|371.43|368.55|0
1656442970000|2022-06-28 19:02:50|371.56|368.68|371.69|368.81|371.69|368.81|371.43|368.55|0
1656442980000|2022-06-28 19:03:00|372.09|369.21|372.49|369.61|372.49|369.61|372.09|369.21|0
1656442990000|2022-06-28 19:03:10|372.75|369.87|373.15|370.27|373.15|370.27|372.75|369.87|0
1656443000000|2022-06-28 19:03:20|373.08|370.2|373.94|371.06|373.94|371.06|373.08|370.2|0
1656443010000|2022-06-28 19:03:30|374.08|371.2|373.94|371.06|374.08|371.2|373.94|371.06|0
1656443020000|2022-06-28 19:03:40|374.08|371.2|374.21|371.33|374.34|371.46|374.08|371.2|0
1656443030000|2022-06-28 19:03:50|374.48|371.6|374.74|371.86|374.74|371.86|374.21|371.33|0
1656443040000|2022-06-28 19:04:00|374.61|371.73|373.94|371.06|374.61|371.73|373.94|371.06|0
1656443050000|2022-06-28 19:04:10|373.81|370.93|374.48|371.6|374.48|371.6|373.68|370.8|0
1656443060000|2022-06-28 19:04:20|374.74|371.86|374.61|371.73|374.74|371.86|374.41|371.53|0
1656443070000|2022-06-28 19:04:30|374.47|371.59|374.74|371.86|374.74|371.86|374.47|371.59|0
1656443080000|2022-06-28 19:04:40|374.87|371.99|374.74|371.86|374.87|371.99|374.74|371.86|0
1656443090000|2022-06-28 19:04:50|374.61|371.73|374.74|371.86|374.74|371.86|374.47|371.59|0
1656443100000|2022-06-28 19:05:00|374.61|371.73|374.74|371.86|374.87|371.99|374.61|371.73|0
1656443110000|2022-06-28 19:05:10|374.61|371.73|374.34|371.46|374.61|371.73|374.21|371.33|0
1656443120000|2022-06-28 19:05:20|374.47|371.59|374.28|371.4|374.74|371.86|374.28|371.4|0
1656443130000|2022-06-28 19:05:30|374.21|371.33|374.21|371.33|374.21|371.33|374.08|371.2|0
1656443140000|2022-06-28 19:05:40|373.94|371.06|374.87|371.99|374.87|371.99|373.94|371.06|0
1656443150000|2022-06-28 19:05:50|374.74|371.86|375.67|372.79|375.67|372.79|374.74|371.86|0
1656443160000|2022-06-28 19:06:00|375.81|372.93|375.81|372.93|375.81|372.93|375.81|372.93|0
1656443170000|2022-06-28 19:06:10|375.67|372.79|375.54|372.66|375.94|373.06|375.54|372.66|0
1656443180000|2022-06-28 19:06:20|375.41|372.53|375.41|372.53|375.41|372.53|375.14|372.26|0
1656443190000|2022-06-28 19:06:30|375.54|372.66|375.14|372.26|375.54|372.66|375.14|372.26|0
1656443200000|2022-06-28 19:06:40|375.27|372.39|375.27|372.39|375.27|372.39|375.14|372.26|0
1656443210000|2022-06-28 19:06:50|375.41|372.53|375.54|372.66|375.67|372.79|375.41|372.53|0
1656443220000|2022-06-28 19:07:00|375.27|372.39|375.41|372.53|375.41|372.53|375.27|372.39|0
1656443230000|2022-06-28 19:07:10|375.27|372.39|375.27|372.39|375.27|372.39|375.27|372.39|0
1656443240000|2022-06-28 19:07:20|375.41|372.53|375.54|372.66|375.54|372.66|375.41|372.53|0
1656443250000|2022-06-28 19:07:30|375.67|372.79|375.54|372.66|375.67|372.79|375.54|372.66|0
1656443260000|2022-06-28 19:07:40|375.67|372.79|375.67|372.79|375.74|372.86|375.54|372.66|0
1656443270000|2022-06-28 19:07:50|375.8|372.92|375.94|373.06|375.94|373.06|375.8|372.92|0
1656443290000|2022-06-28 19:08:10|375.8|372.92|375.94|373.06|375.94|373.06|375.8|372.92|0
1656443300000|2022-06-28 19:08:20|375.67|372.79|375.54|372.66|375.67|372.79|375.54|372.66|0
1656443310000|2022-06-28 19:08:30|375.4|372.52|375.8|372.92|375.8|372.92|375.4|372.52|0
1656443320000|2022-06-28 19:08:40|375.67|372.79|375.8|372.92|375.8|372.92|375.67|372.79|0
1656443330000|2022-06-28 19:08:50|375.54|372.66|375.27|372.39|375.54|372.66|375.27|372.39|0
1656443340000|2022-06-28 19:09:00|375.4|372.52|375.67|372.79|375.8|372.92|375.4|372.52|0
1656443350000|2022-06-28 19:09:10|375.54|372.66|375.54|372.66|375.8|372.92|375.54|372.66|0
1656443360000|2022-06-28 19:09:20|375.67|372.79|375.54|372.66|375.67|372.79|375.54|372.66|0
1656443370000|2022-06-28 19:09:30|375.4|372.52|375|372.12|375.54|372.66|375|372.12|0
1656443380000|2022-06-28 19:09:40|374.74|371.86|374.47|371.59|374.87|371.99|374.47|371.59|0
1656443390000|2022-06-28 19:09:50|374.61|371.73|374.61|371.73|374.61|371.73|374.34|371.46|0
1656443400000|2022-06-28 19:10:00|374.47|371.59|374.21|371.33|374.47|371.59|374.21|371.33|0
1656443410000|2022-06-28 19:10:10|373.54|370.66|373.15|370.27|373.68|370.8|373.15|370.27|0
1656443420000|2022-06-28 19:10:20|373.28|370.4|373.41|370.53|373.41|370.53|373.28|370.4|0
1656443430000|2022-06-28 19:10:30|373.28|370.4|373.28|370.4|373.28|370.4|373.15|370.27|0
1656443440000|2022-06-28 19:10:40|373.68|370.8|373.54|370.66|373.68|370.8|373.41|370.53|0
1656443450000|2022-06-28 19:10:50|373.41|370.53|373.54|370.66|373.54|370.66|373.41|370.53|0
1656443460000|2022-06-28 19:11:00|373.41|370.53|373.01|370.13|373.41|370.53|373.01|370.13|0
1656443470000|2022-06-28 19:11:10|372.75|369.87|372.61|369.73|372.75|369.87|372.61|369.73|0
1656443480000|2022-06-28 19:11:20|373.01|370.13|373.41|370.53|373.41|370.53|373.01|370.13|0
1656443490000|2022-06-28 19:11:30|373.54|370.66|374.47|371.59|374.47|371.59|373.54|370.66|0
1656443500000|2022-06-28 19:11:40|374.74|371.86|374.87|371.99|374.87|371.99|374.61|371.73|0
1656443510000|2022-06-28 19:11:50|375.54|372.66|374.87|371.99|375.54|372.66|374.87|371.99|0
1656443520000|2022-06-28 19:12:00|375.14|372.26|375.27|372.39|375.4|372.52|375.14|372.26|0
1656443530000|2022-06-28 19:12:10|375.4|372.52|375.14|372.26|375.54|372.66|375.14|372.26|0
1656443540000|2022-06-28 19:12:20|375|372.12|374.74|371.86|375|372.12|374.74|371.86|0
1656443550000|2022-06-28 19:12:30|375|372.12|374.94|372.06|375|372.12|374.94|372.06|0
1656443560000|2022-06-28 19:12:40|374.74|371.86|374.87|371.99|374.87|371.99|374.74|371.86|0
1656443570000|2022-06-28 19:12:50|375|372.12|375|372.12|375.14|372.26|375|372.12|0
1656443580000|2022-06-28 19:13:00|375.14|372.26|375.54|372.66|375.67|372.79|375.14|372.26|0
1656443590000|2022-06-28 19:13:10|375.67|372.79|375.67|372.79|375.8|372.92|375.67|372.79|0
1656443600000|2022-06-28 19:13:20|375.8|372.92|375.8|372.92|375.94|373.06|375.8|372.92|0
1656443610000|2022-06-28 19:13:30|375.67|372.79|375.8|372.92|375.8|372.92|375.67|372.79|0
1656443620000|2022-06-28 19:13:40|375.94|373.06|375.94|373.06|375.94|373.06|375.94|373.06|0
1656443630000|2022-06-28 19:13:50|375.8|372.92|375.8|372.92|375.8|372.92|375.67|372.79|0
1656443640000|2022-06-28 19:14:00|375.67|372.79|374.75|371.87|375.67|372.79|374.75|371.87|0
1656443650000|2022-06-28 19:14:10|374.35|371.47|374.49|371.61|374.62|371.74|374.35|371.47|0
1656443660000|2022-06-28 19:14:20|374.22|371.34|374.62|371.74|374.62|371.74|374.22|371.34|0
1656443670000|2022-06-28 19:14:30|374.49|371.61|374.22|371.34|374.49|371.61|374.22|371.34|0
1656443680000|2022-06-28 19:14:40|374.09|371.21|373.95|371.07|374.09|371.21|373.95|371.07|0
1656443690000|2022-06-28 19:14:50|373.29|370.41|373.29|370.41|373.42|370.54|373.29|370.41|0
1656443700000|2022-06-28 19:15:00|373.16|370.28|373.82|370.94|373.95|371.07|373.16|370.28|0
1656443710000|2022-06-28 19:15:10|374.09|371.21|373.69|370.81|374.09|371.21|373.42|370.54|0
1656443720000|2022-06-28 19:15:20|373.55|370.67|373.42|370.54|373.69|370.81|373.42|370.54|0
1656443730000|2022-06-28 19:15:30|373.55|370.67|373.82|370.94|373.82|370.94|373.55|370.67|0
1656443740000|2022-06-28 19:15:40|373.69|370.81|374.35|371.47|374.35|371.47|373.69|370.81|0
1656443750000|2022-06-28 19:15:50|374.22|371.34|374.35|371.47|374.48|371.6|374.22|371.34|0
1656443760000|2022-06-28 19:16:00|373.95|371.07|373.82|370.94|373.95|371.07|373.69|370.81|0
1656443770000|2022-06-28 19:16:10|373.69|370.81|372.89|370.01|373.69|370.81|372.89|370.01|0
1656443780000|2022-06-28 19:16:20|373.15|370.27|373.95|371.07|374.09|371.21|373.15|370.27|0
1656443790000|2022-06-28 19:16:30|373.69|370.81|373.15|370.27|373.69|370.81|373.15|370.27|0
1656443800000|2022-06-28 19:16:40|373.02|370.14|373.02|370.14|373.02|370.14|372.89|370.01|0
1656443810000|2022-06-28 19:16:50|372.89|370.01|372.89|370.01|372.89|370.01|372.89|370.01|0
1656443820000|2022-06-28 19:17:00|372.62|369.74|372.62|369.74|372.62|369.74|372.62|369.74|0
1656443840000|2022-06-28 19:17:20|373.02|370.14|373.42|370.54|373.42|370.54|373.02|370.14|0
1656443850000|2022-06-28 19:17:30|373.29|370.41|373.29|370.41|373.29|370.41|373.29|370.41|0
1656443860000|2022-06-28 19:17:40|372.89|370.01|373.02|370.14|373.02|370.14|372.76|369.88|0
1656443870000|2022-06-28 19:17:50|372.89|370.01|372.62|369.74|372.89|370.01|372.62|369.74|0
1656443880000|2022-06-28 19:18:00|372.49|369.61|372.49|369.61|372.62|369.74|372.49|369.61|0
1656443890000|2022-06-28 19:18:10|372.89|370.01|372.49|369.61|372.89|370.01|372.49|369.61|0
1656443900000|2022-06-28 19:18:20|372.62|369.74|372.62|369.74|372.76|369.88|372.62|369.74|0
1656443910000|2022-06-28 19:18:30|372.49|369.61|372.49|369.61|372.62|369.74|372.49|369.61|0
1656443920000|2022-06-28 19:18:40|372.62|369.74|371.96|369.08|372.62|369.74|371.96|369.08|0
1656443930000|2022-06-28 19:18:50|371.69|368.81|371.96|369.08|372.36|369.48|371.69|368.81|0
1656443940000|2022-06-28 19:19:00|372.09|369.21|371.83|368.95|372.09|369.21|371.83|368.95|0
1656443950000|2022-06-28 19:19:10|371.69|368.81|371.56|368.68|371.69|368.81|371.56|368.68|0
1656443960000|2022-06-28 19:19:20|371.69|368.81|371.56|368.68|371.69|368.81|371.56|368.68|0
1656443970000|2022-06-28 19:19:30|371.69|368.81|371.83|368.95|371.83|368.95|371.69|368.81|0
1656443980000|2022-06-28 19:19:40|371.69|368.81|371.43|368.55|371.69|368.81|371.43|368.55|0
1656443990000|2022-06-28 19:19:50|371.56|368.68|371.83|368.95|371.96|369.08|371.56|368.68|0
1656444000000|2022-06-28 19:20:00|371.96|369.08|372.49|369.61|372.49|369.61|371.96|369.08|0
1656444010000|2022-06-28 19:20:10|373.15|370.27|373.55|370.67|373.55|370.67|373.02|370.14|0
1656444020000|2022-06-28 19:20:20|373.42|370.54|373.42|370.54|373.42|370.54|373.42|370.54|0
1656444030000|2022-06-28 19:20:30|373.02|370.14|372.89|370.01|373.02|370.14|372.89|370.01|0
1656444040000|2022-06-28 19:20:40|373.02|370.14|373.02|370.14|373.02|370.14|372.89|370.01|0
1656444050000|2022-06-28 19:20:50|373.42|370.54|373.02|370.14|373.42|370.54|373.02|370.14|0
1656444060000|2022-06-28 19:21:00|372.75|369.87|372.89|370.01|373.29|370.41|372.75|369.87|0
1656444070000|2022-06-28 19:21:10|372.96|370.08|372.75|369.87|372.96|370.08|372.75|369.87|0
1656444080000|2022-06-28 19:21:20|373.02|370.14|372.89|370.01|373.02|370.14|372.89|370.01|0
1656444090000|2022-06-28 19:21:30|372.75|369.87|372.49|369.61|372.75|369.87|372.49|369.61|0
1656444100000|2022-06-28 19:21:40|372.62|369.74|372.62|369.74|372.75|369.87|372.56|369.68|0
1656444110000|2022-06-28 19:21:50|372.49|369.61|371.69|368.81|372.49|369.61|371.69|368.81|0
1656444120000|2022-06-28 19:22:00|371.96|369.08|371.56|368.68|372.09|369.21|371.56|368.68|0
1656444130000|2022-06-28 19:22:10|371.43|368.55|371.43|368.55|371.43|368.55|371.3|368.42|0
1656444140000|2022-06-28 19:22:20|371.3|368.42|371.3|368.42|371.3|368.42|371.16|368.28|0
1656444150000|2022-06-28 19:22:30|371.43|368.55|371.83|368.95|371.83|368.95|371.43|368.55|0
1656444160000|2022-06-28 19:22:40|371.69|368.81|371.69|368.81|371.69|368.81|371.56|368.68|0
1656444170000|2022-06-28 19:22:50|371.83|368.95|371.56|368.68|371.83|368.95|371.56|368.68|0
1656444180000|2022-06-28 19:23:00|371.43|368.55|371.43|368.55|371.56|368.68|371.43|368.55|0
1656444190000|2022-06-28 19:23:10|371.69|368.81|371.16|368.28|371.83|368.95|371.16|368.28|0
1656444200000|2022-06-28 19:23:20|371.3|368.42|371.16|368.28|371.3|368.42|371.16|368.28|0
1656444210000|2022-06-28 19:23:30|371.03|368.15|370.77|367.89|371.03|368.15|370.77|367.89|0
1656444220000|2022-06-28 19:23:40|370.9|368.02|370.63|367.75|370.9|368.02|370.63|367.75|0
1656444230000|2022-06-28 19:23:50|370.37|367.49|370.37|367.49|370.5|367.62|370.37|367.49|0
1656444240000|2022-06-28 19:24:00|370.24|367.36|370.9|368.02|370.9|368.02|370.24|367.36|0
1656444250000|2022-06-28 19:24:10|370.77|367.89|370.11|367.23|370.77|367.89|370.11|367.23|0
1656444260000|2022-06-28 19:24:20|369.84|366.96|369.71|366.83|370.11|367.23|369.71|366.83|0
1656444270000|2022-06-28 19:24:30|369.45|366.57|369.31|366.43|369.58|366.7|369.31|366.43|0
1656444280000|2022-06-28 19:24:40|369.18|366.3|369.45|366.57|369.45|366.57|369.18|366.3|0
1656444290000|2022-06-28 19:24:50|369.58|366.7|369.45|366.57|369.71|366.83|369.45|366.57|0
1656444300000|2022-06-28 19:25:00|369.31|366.43|369.45|366.57|369.45|366.57|369.05|366.17|0
1656444310000|2022-06-28 19:25:10|369.58|366.7|370.24|367.36|370.24|367.36|369.58|366.7|0
1656444320000|2022-06-28 19:25:20|370.5|367.62|370.37|367.49|370.5|367.62|370.24|367.36|0
1656444330000|2022-06-28 19:25:30|370.24|367.36|370.63|367.75|370.63|367.75|370.24|367.36|0
1656444340000|2022-06-28 19:25:40|370.9|368.02|371.03|368.15|371.03|368.15|370.9|368.02|0
1656444350000|2022-06-28 19:25:50|370.97|368.09|370.9|368.02|370.97|368.09|370.77|367.89|0
1656444360000|2022-06-28 19:26:00|371.03|368.15|370.77|367.89|371.03|368.15|370.77|367.89|0
1656444370000|2022-06-28 19:26:10|370.63|367.75|370.11|367.23|370.63|367.75|370.11|367.23|0
1656444380000|2022-06-28 19:26:20|369.84|366.96|369.58|366.7|369.84|366.96|369.58|366.7|0
1656444390000|2022-06-28 19:26:30|369.71|366.83|369.58|366.7|369.84|366.96|369.45|366.57|0
1656444400000|2022-06-28 19:26:40|370.11|367.23|370.5|367.62|370.5|367.62|370.11|367.23|0
1656444410000|2022-06-28 19:26:50|370.37|367.49|370.5|367.62|370.5|367.62|370.37|367.49|0
1656444420000|2022-06-28 19:27:00|370.37|367.49|370.66|368.26|370.66|368.26|370.37|367.49|0
1656444430000|2022-06-28 19:27:10|371.45|369.05|371.32|368.92|371.45|369.05|371.32|368.92|0
1656444440000|2022-06-28 19:27:20|371.45|369.05|372.49|370.09|372.49|370.09|371.45|369.05|0
1656444450000|2022-06-28 19:27:30|372.36|369.96|371.45|369.05|372.62|370.22|371.32|368.92|0
1656444460000|2022-06-28 19:27:40|370.8|368.4|371.73|369.33|371.73|369.33|370.8|368.4|0
1656444480000|2022-06-28 19:28:00|371.6|369.2|371.2|368.8|371.6|369.2|371.2|368.8|0
1656444490000|2022-06-28 19:28:10|371.07|368.67|370.8|368.4|371.2|368.8|370.8|368.4|0
1656444500000|2022-06-28 19:28:20|370.67|368.27|370.93|368.53|370.93|368.53|370.67|368.27|0
1656444510000|2022-06-28 19:28:30|370.67|368.27|370.53|368.13|370.8|368.4|370.53|368.13|0
1656444520000|2022-06-28 19:28:40|370.67|368.27|370.27|367.87|370.67|368.27|370.27|367.87|0
1656444530000|2022-06-28 19:28:50|369.47|367.07|369.61|367.21|369.74|367.34|369.47|367.07|0
1656444540000|2022-06-28 19:29:00|369.21|366.81|369.34|366.94|369.74|367.34|369.08|366.68|0
1656444550000|2022-06-28 19:29:10|369.21|366.81|369.47|367.07|369.47|367.07|369.08|366.68|0
1656444560000|2022-06-28 19:29:20|369.21|366.81|369.74|367.34|369.74|367.34|369.21|366.81|0
1656444570000|2022-06-28 19:29:30|369.87|367.47|369.74|367.34|370|367.6|369.74|367.34|0
1656444580000|2022-06-28 19:29:40|369.87|367.47|369.47|367.07|369.87|367.47|369.47|367.07|0
1656444590000|2022-06-28 19:29:50|369.21|366.81|369.47|367.07|369.47|367.07|369.21|366.81|0
1656444600000|2022-06-28 19:30:00|370.27|367.87|369.21|366.81|370.53|368.13|369.21|366.81|0
1656444610000|2022-06-28 19:30:10|368.94|366.54|368.68|366.28|368.94|366.54|368.28|365.88|0
1656444620000|2022-06-28 19:30:20|368.41|366.01|368.28|365.88|368.41|366.01|368.28|365.88|0
1656444630000|2022-06-28 19:30:30|369.08|366.68|369.47|367.07|369.47|367.07|369.08|366.68|0
1656444640000|2022-06-28 19:30:40|369.67|367.27|369.74|367.34|370|367.6|369.47|367.07|0
1656444650000|2022-06-28 19:30:50|369.61|367.21|369.47|367.07|369.61|367.21|369.34|366.94|0
1656444660000|2022-06-28 19:31:00|370|367.6|370.27|367.87|370.27|367.87|370|367.6|0
1656444670000|2022-06-28 19:31:10|370.2|367.8|370.4|368|370.4|368|370|367.6|0
1656444680000|2022-06-28 19:31:20|370|367.6|370.27|367.87|370.27|367.87|370|367.6|0
1656444690000|2022-06-28 19:31:30|370.13|367.73|370.13|367.73|370.13|367.73|370.13|367.73|0
1656444700000|2022-06-28 19:31:40|370.4|368|368.94|366.54|370.4|368|368.94|366.54|0
1656444710000|2022-06-28 19:31:50|369.08|366.68|369.21|366.81|369.47|367.07|369.08|366.68|0
1656444720000|2022-06-28 19:32:00|368.94|366.54|369.21|366.81|369.21|366.81|368.94|366.54|0
1656444730000|2022-06-28 19:32:10|369.34|366.94|369.6|367.2|369.74|367.34|369.34|366.94|0
1656444740000|2022-06-28 19:32:20|369.47|367.07|369.34|366.94|369.47|367.07|369.34|366.94|0
1656444750000|2022-06-28 19:32:30|369.47|367.07|369.34|366.94|369.6|367.2|369.34|366.94|0
1656444760000|2022-06-28 19:32:40|369.6|367.2|368.81|366.41|369.6|367.2|368.81|366.41|0
1656444770000|2022-06-28 19:32:50|368.94|366.54|368.81|366.41|368.94|366.54|368.68|366.28|0
1656444780000|2022-06-28 19:33:00|368.68|366.28|369.21|366.81|369.21|366.81|368.68|366.28|0
1656444790000|2022-06-28 19:33:10|369.34|366.94|369.74|367.34|369.74|367.34|369.34|366.94|0
1656444800000|2022-06-28 19:33:20|369.87|367.47|370|367.6|370|367.6|369.6|367.2|0
1656444810000|2022-06-28 19:33:30|370.13|367.73|369.87|367.47|370.13|367.73|369.87|367.47|0
1656444820000|2022-06-28 19:33:40|370.4|368|370.53|368.13|370.53|368.13|370.13|367.73|0
1656444830000|2022-06-28 19:33:50|370.66|368.26|371.33|368.93|371.33|368.93|370.66|368.26|0
1656444840000|2022-06-28 19:34:00|370.93|368.53|370.8|368.4|371.33|368.93|370.8|368.4|0
1656444850000|2022-06-28 19:34:10|370.53|368.13|370.53|368.13|370.93|368.53|370.53|368.13|0
1656444860000|2022-06-28 19:34:20|370.66|368.26|370.4|368|370.93|368.53|370.4|368|0
1656444870000|2022-06-28 19:34:30|370.53|368.13|370.66|368.26|370.66|368.26|370.53|368.13|0
1656444880000|2022-06-28 19:34:40|370.8|368.4|371.06|368.66|371.06|368.66|370.8|368.4|0
1656444890000|2022-06-28 19:34:50|371|368.6|370.93|368.53|371.06|368.66|370.93|368.53|0
1656444900000|2022-06-28 19:35:00|370.66|368.26|370.53|368.13|370.93|368.53|370.53|368.13|0
1656444910000|2022-06-28 19:35:10|370.4|368|370.66|368.26|370.66|368.26|370.4|368|0
1656444920000|2022-06-28 19:35:20|370.8|368.4|370.66|368.26|370.8|368.4|370.4|368|0
1656444930000|2022-06-28 19:35:30|370.93|368.53|370.66|368.26|371.06|368.66|370.66|368.26|0
1656444940000|2022-06-28 19:35:40|370.93|368.53|370.53|368.13|370.93|368.53|370.53|368.13|0
1656444950000|2022-06-28 19:35:50|370|367.6|370.73|368.33|370.73|368.33|369.74|367.34|0
1656444960000|2022-06-28 19:36:00|370.93|368.53|370.27|367.87|370.93|368.53|370.27|367.87|0
1656444970000|2022-06-28 19:36:10|370.13|367.73|370.07|367.67|370.13|367.73|369.87|367.47|0
1656444980000|2022-06-28 19:36:20|369.87|367.47|370.13|367.73|370.13|367.73|369.87|367.47|0
1656444990000|2022-06-28 19:36:30|370.33|367.93|370|367.6|370.33|367.93|369.6|367.2|0
1656445000000|2022-06-28 19:36:40|370.13|367.73|370.33|367.93|370.33|367.93|370.13|367.73|0
1656445010000|2022-06-28 19:36:50|370.4|368|370.93|368.53|370.93|368.53|370.4|368|0
1656445020000|2022-06-28 19:37:00|371.06|368.66|371.46|369.06|371.46|369.06|371.06|368.66|0
1656445030000|2022-06-28 19:37:10|371.73|369.33|372.64|370.24|372.64|370.24|371.59|369.19|0
1656445040000|2022-06-28 19:37:20|372.51|370.11|372.38|369.98|372.51|370.11|372.11|369.71|0
1656445050000|2022-06-28 19:37:30|372.24|369.84|371.98|369.58|372.51|370.11|371.98|369.58|0
1656445060000|2022-06-28 19:37:40|372.24|369.84|372.11|369.71|372.51|370.11|372.11|369.71|0
1656445070000|2022-06-28 19:37:50|371.71|369.31|371.85|369.45|371.85|369.45|371.71|369.31|0
1656445080000|2022-06-28 19:38:00|371.98|369.58|372.38|369.98|372.38|369.98|371.98|369.58|0
1656445090000|2022-06-28 19:38:10|372.11|369.71|371.71|369.31|372.24|369.84|371.65|369.25|0
1656445100000|2022-06-28 19:38:20|371.58|369.18|371.85|369.45|371.85|369.45|371.58|369.18|0
1656445110000|2022-06-28 19:38:30|371.58|369.18|371.58|369.18|371.58|369.18|371.58|369.18|0
1656445120000|2022-06-28 19:38:40|371.71|369.31|372.24|369.84|372.38|369.98|371.71|369.31|0
1656445130000|2022-06-28 19:38:50|372.38|369.98|372.11|369.71|372.38|369.98|372.11|369.71|0
1656445140000|2022-06-28 19:39:00|371.98|369.58|371.98|369.58|372.11|369.71|371.98|369.58|0
1656445150000|2022-06-28 19:39:10|371.85|369.45|371.71|369.31|371.98|369.58|371.71|369.31|0
1656445160000|2022-06-28 19:39:20|371.65|369.25|371.45|369.05|371.71|369.31|371.45|369.05|0
1656445170000|2022-06-28 19:39:30|370.92|368.52|370.78|368.38|370.92|368.52|370.65|368.25|0
1656445180000|2022-06-28 19:39:40|370.65|368.25|370.65|368.25|370.65|368.25|370.65|368.25|0
1656445190000|2022-06-28 19:39:50|370.52|368.12|370.25|367.85|370.65|368.25|370.25|367.85|0
1656445200000|2022-06-28 19:40:00|370.12|367.72|369.99|367.59|370.12|367.72|369.86|367.46|0
1656445210000|2022-06-28 19:40:10|370.12|367.72|370.78|368.38|370.78|368.38|370.12|367.72|0
1656445220000|2022-06-28 19:40:20|370.39|367.99|369.86|367.46|370.39|367.99|369.86|367.46|0
1656445230000|2022-06-28 19:40:30|369.72|367.32|369.86|367.46|369.86|367.46|369.59|367.19|0
1656445240000|2022-06-28 19:40:40|370.25|367.85|370.65|368.25|370.65|368.25|370.25|367.85|0
1656445250000|2022-06-28 19:40:50|370.92|368.52|371.45|369.05|371.45|369.05|370.92|368.52|0
1656445260000|2022-06-28 19:41:00|371.18|368.78|371.31|368.91|371.31|368.91|371.18|368.78|0
1656445270000|2022-06-28 19:41:10|370.85|368.45|371.18|368.78|371.18|368.78|370.52|368.12|0
1656445280000|2022-06-28 19:41:20|371.31|368.91|371.05|368.65|371.31|368.91|371.05|368.65|0
1656445290000|2022-06-28 19:41:30|371.18|368.78|371.58|369.18|371.58|369.18|371.18|368.78|0
1656445300000|2022-06-28 19:41:40|371.84|369.44|370.98|368.58|371.84|369.44|370.98|368.58|0
1656445310000|2022-06-28 19:41:50|370.78|368.38|370.78|368.38|370.78|368.38|370.78|368.38|0
1656445320000|2022-06-28 19:42:00|370.92|368.52|370.25|367.85|371.18|368.78|370.25|367.85|0
1656445330000|2022-06-28 19:42:10|370.12|367.72|370.52|368.12|370.65|368.25|370.12|367.72|0
1656445340000|2022-06-28 19:42:20|370.39|367.99|370.78|368.38|371.05|368.65|370.39|367.99|0
1656445350000|2022-06-28 19:42:30|371.05|368.65|370.78|368.38|371.18|368.78|370.52|368.12|0
1656445360000|2022-06-28 19:42:40|371.31|368.91|371.58|369.18|371.58|369.18|371.31|368.91|0
1656445370000|2022-06-28 19:42:50|371.98|369.58|371.05|368.65|371.98|369.58|371.05|368.65|0
1656445380000|2022-06-28 19:43:00|371.12|368.72|370.91|368.51|371.31|368.91|370.91|368.51|0
1656445390000|2022-06-28 19:43:10|371.18|368.78|370.98|368.58|371.18|368.78|370.91|368.51|0
1656445400000|2022-06-28 19:43:20|370.91|368.51|370.52|368.12|371.05|368.65|370.52|368.12|0
1656445410000|2022-06-28 19:43:30|370.38|367.98|370.65|368.25|370.91|368.51|370.38|367.98|0
1656445420000|2022-06-28 19:43:40|371.18|368.78|371.58|369.18|371.58|369.18|371.18|368.78|0
1656445430000|2022-06-28 19:43:50|371.51|369.11|371.98|369.58|371.98|369.58|371.51|369.11|0
1656445440000|2022-06-28 19:44:00|372.37|369.97|372.37|369.97|372.37|369.97|372.31|369.91|0
1656445450000|2022-06-28 19:44:10|372.71|370.31|372.64|370.24|372.71|370.31|372.64|370.24|0
1656445460000|2022-06-28 19:44:20|372.91|370.51|373.31|370.91|373.31|370.91|372.91|370.51|0
1656445470000|2022-06-28 19:44:30|373.44|371.04|373.44|371.04|373.57|371.17|373.44|371.04|0
1656445480000|2022-06-28 19:44:40|373.31|370.91|373.31|370.91|373.57|371.17|373.17|370.77|0
1656445490000|2022-06-28 19:44:50|373.17|370.77|372.51|370.11|373.17|370.77|372.51|370.11|0
1656445500000|2022-06-28 19:45:00|372.64|370.24|373.31|370.91|373.31|370.91|372.64|370.24|0
1656445510000|2022-06-28 19:45:10|373.57|371.17|372.91|370.51|373.57|371.17|372.91|370.51|0
1656445520000|2022-06-28 19:45:20|373.57|371.17|373.17|370.77|373.57|371.17|373.17|370.77|0
1656445530000|2022-06-28 19:45:30|373.31|370.91|373.31|370.91|373.31|370.91|373.17|370.77|0
1656445540000|2022-06-28 19:45:40|373.17|370.77|372.37|369.97|373.17|370.77|372.37|369.97|0
1656445550000|2022-06-28 19:45:50|372.51|370.11|372.37|369.97|372.51|370.11|372.24|369.84|0
1656445560000|2022-06-28 19:46:00|372.24|369.84|371.44|369.04|372.24|369.84|371.44|369.04|0
1656445570000|2022-06-28 19:46:10|371.71|369.31|371.98|369.58|371.98|369.58|371.58|369.18|0
1656445580000|2022-06-28 19:46:20|372.37|369.97|372.77|370.37|372.77|370.37|372.24|369.84|0
1656445590000|2022-06-28 19:46:30|372.64|370.24|373.31|370.91|373.31|370.91|372.64|370.24|0
1656445600000|2022-06-28 19:46:40|373.44|371.04|373.31|370.91|373.44|371.04|373.17|370.77|0
1656445610000|2022-06-28 19:46:50|373.04|370.64|373.31|370.91|373.31|370.91|373.04|370.64|0
1656445620000|2022-06-28 19:47:00|373.17|370.77|373.31|370.91|373.31|370.91|373.17|370.77|0
1656445630000|2022-06-28 19:47:10|373.44|371.04|373.57|371.17|373.7|371.3|373.44|371.04|0
1656445640000|2022-06-28 19:47:20|373.44|371.04|373.37|370.97|373.57|371.17|373.31|370.91|0
1656445650000|2022-06-28 19:47:30|373.57|371.17|373.57|371.17|373.7|371.3|373.3|370.9|0
1656445660000|2022-06-28 19:47:40|373.7|371.3|373.91|371.51|373.97|371.57|373.7|371.3|0
1656445670000|2022-06-28 19:47:50|373.97|371.57|374.24|371.84|374.24|371.84|373.97|371.57|0
1656445680000|2022-06-28 19:48:00|374.1|371.7|373.97|371.57|374.24|371.84|373.97|371.57|0
1656445690000|2022-06-28 19:48:10|374.04|371.64|374.24|371.84|374.24|371.84|373.97|371.57|0
1656445710000|2022-06-28 19:48:30|374.1|371.7|373.84|371.44|374.1|371.7|373.84|371.44|0
1656445720000|2022-06-28 19:48:40|373.97|371.57|374.24|371.84|374.24|371.84|373.97|371.57|0
1656445730000|2022-06-28 19:48:50|374.5|372.1|373.84|371.44|374.5|372.1|373.84|371.44|0
1656445740000|2022-06-28 19:49:00|372.9|370.5|372.11|369.71|372.9|370.5|371.84|369.44|0
1656445750000|2022-06-28 19:49:10|372.51|370.11|373.04|370.64|373.04|370.64|372.51|370.11|0
1656445760000|2022-06-28 19:49:20|373.17|370.77|373.44|371.04|373.44|371.04|373.04|370.64|0
1656445770000|2022-06-28 19:49:30|373.84|371.44|373.57|371.17|373.97|371.57|373.57|371.17|0
1656445780000|2022-06-28 19:49:40|373.44|371.04|373.57|371.17|373.57|371.17|373.44|371.04|0
1656445790000|2022-06-28 19:49:50|373.04|370.64|372.9|370.5|373.04|370.64|372.9|370.5|0
1656445800000|2022-06-28 19:50:00|372.64|370.24|373.44|371.04|374.24|371.84|372.64|370.24|0
1656445810000|2022-06-28 19:50:10|371.97|369.57|372.37|369.97|372.37|369.97|371.97|369.57|0
1656445820000|2022-06-28 19:50:20|373.04|370.64|372.37|369.97|373.3|370.9|372.37|369.97|0
1656445830000|2022-06-28 19:50:30|372.77|370.37|372.9|370.5|372.9|370.5|372.64|370.24|0
1656445840000|2022-06-28 19:50:40|373.04|370.64|373.24|370.84|373.3|370.9|373.04|370.64|0
1656445850000|2022-06-28 19:50:50|373.3|370.9|373.57|371.17|373.97|371.57|373.3|370.9|0
1656445860000|2022-06-28 19:51:00|373.84|371.44|374.1|371.7|374.1|371.7|373.57|371.17|0
1656445870000|2022-06-28 19:51:10|373.97|371.57|374.9|372.5|374.9|372.5|373.97|371.57|0
1656445880000|2022-06-28 19:51:20|375.17|372.77|374.64|372.24|375.3|372.9|374.24|371.84|0
1656445890000|2022-06-28 19:51:30|374.1|371.7|373.3|370.9|374.1|371.7|373.3|370.9|0
1656445900000|2022-06-28 19:51:40|372.64|370.24|372.9|370.5|373.04|370.64|372.64|370.24|0
1656445910000|2022-06-28 19:51:50|373.3|370.9|372.77|370.37|373.3|370.9|372.77|370.37|0
1656445920000|2022-06-28 19:52:00|373.17|370.77|372.24|369.84|373.17|370.77|372.24|369.84|0
1656445930000|2022-06-28 19:52:10|371.71|369.31|371.97|369.57|372.11|369.71|371.71|369.31|0
1656445940000|2022-06-28 19:52:20|372.5|370.1|372.77|370.37|372.77|370.37|372.5|370.1|0
1656445950000|2022-06-28 19:52:30|372.64|370.24|373.3|370.9|373.3|370.9|372.64|370.24|0
1656445960000|2022-06-28 19:52:40|373.44|371.04|373.57|371.17|373.7|371.3|373.44|371.04|0
1656445970000|2022-06-28 19:52:50|373.84|371.44|373.7|371.3|373.97|371.57|373.7|371.3|0
1656445980000|2022-06-28 19:53:00|372.9|370.5|373.04|370.64|373.17|370.77|372.9|370.5|0
1656445990000|2022-06-28 19:53:10|372.77|370.37|372.5|370.1|372.77|370.37|372.5|370.1|0
1656446000000|2022-06-28 19:53:20|372.37|369.97|372.11|369.71|372.5|370.1|372.11|369.71|0
1656446010000|2022-06-28 19:53:30|371.84|369.44|372.77|370.37|372.77|370.37|371.84|369.44|0
1656446020000|2022-06-28 19:53:40|372.64|370.24|372.11|369.71|372.77|370.37|372.11|369.71|0
1656446030000|2022-06-28 19:53:50|371.97|369.57|371.97|369.57|371.97|369.57|371.84|369.44|0
1656446040000|2022-06-28 19:54:00|372.11|369.71|372.24|369.84|372.24|369.84|371.97|369.57|0
1656446050000|2022-06-28 19:54:10|372.37|369.97|372.5|370.1|372.5|370.1|371.97|369.57|0
1656446060000|2022-06-28 19:54:20|372.37|369.97|372.37|369.97|372.37|369.97|372.37|369.97|0
1656446070000|2022-06-28 19:54:30|371.97|369.57|371.71|369.31|371.97|369.57|371.71|369.31|0
1656446080000|2022-06-28 19:54:40|372.64|370.24|371.97|369.57|372.64|370.24|371.71|369.31|0
1656446090000|2022-06-28 19:54:50|372.1|369.7|371.18|368.78|372.1|369.7|371.18|368.78|0
1656446100000|2022-06-28 19:55:00|371.57|369.17|371.44|369.04|371.71|369.31|371.44|369.04|0
1656446110000|2022-06-28 19:55:10|372.1|369.7|373.04|370.64|373.04|370.64|372.1|369.7|0
1656446120000|2022-06-28 19:55:20|373.44|371.04|373.44|371.04|373.57|371.17|373.3|370.9|0
1656446130000|2022-06-28 19:55:30|373.7|371.3|373.17|370.77|373.7|371.3|373.17|370.77|0
1656446140000|2022-06-28 19:55:40|372.9|370.5|372.37|369.97|372.9|370.5|372.37|369.97|0
1656446150000|2022-06-28 19:55:50|372.9|370.5|373.17|370.77|373.17|370.77|372.9|370.5|0
1656446160000|2022-06-28 19:56:00|373.3|370.9|373.57|371.17|373.57|371.17|373.17|370.77|0
1656446170000|2022-06-28 19:56:10|373.7|371.3|373.43|371.03|373.7|371.3|373.43|371.03|0
1656446180000|2022-06-28 19:56:20|373.7|371.3|373.7|371.3|373.7|371.3|373.7|371.3|0
1656446190000|2022-06-28 19:56:30|373.83|371.43|373.7|371.3|373.83|371.43|373.7|371.3|0
1656446200000|2022-06-28 19:56:40|374.1|371.7|374.23|371.83|374.23|371.83|373.83|371.43|0
1656446210000|2022-06-28 19:56:50|374.63|372.23|374.5|372.1|374.77|372.37|374.5|372.1|0
1656446220000|2022-06-28 19:57:00|374.63|372.23|374.23|371.83|374.63|372.23|374.23|371.83|0
1656446230000|2022-06-28 19:57:10|373.83|371.43|373.57|371.17|374.23|371.83|373.57|371.17|0
1656446240000|2022-06-28 19:57:20|373.43|371.03|373.97|371.57|373.97|371.57|373.43|371.03|0
1656446250000|2022-06-28 19:57:30|374.23|371.83|374.5|372.1|374.5|372.1|374.23|371.83|0
1656446260000|2022-06-28 19:57:40|374.37|371.97|374.63|372.23|374.63|372.23|374.37|371.97|0
1656446270000|2022-06-28 19:57:50|374.77|372.37|374.77|372.37|374.77|372.37|374.63|372.23|0
1656446280000|2022-06-28 19:58:00|374.7|372.3|373.43|371.03|374.7|372.3|373.43|371.03|0
1656446290000|2022-06-28 19:58:10|373.3|370.9|373.57|371.17|374.23|371.83|373.3|370.9|0
1656446300000|2022-06-28 19:58:20|373.7|371.3|372.93|370.53|373.7|371.3|372.93|370.53|0
1656446310000|2022-06-28 19:58:30|373.71|371.31|373.98|371.58|373.98|371.58|373.71|371.31|0
1656446320000|2022-06-28 19:58:40|373.78|371.38|374.11|371.71|374.11|371.71|373.78|371.38|0
1656446330000|2022-06-28 19:58:50|373.98|371.58|373.71|371.31|373.98|371.58|373.71|371.31|0
1656446340000|2022-06-28 19:59:00|373.98|371.58|374.38|371.98|374.38|371.98|373.84|371.44|0
1656446350000|2022-06-28 19:59:10|374.51|372.11|374.51|372.11|375.04|372.64|374.51|372.11|0
1656446360000|2022-06-28 19:59:20|374.78|372.38|375.04|372.64|375.04|372.64|374.78|372.38|0
1656446370000|2022-06-28 19:59:30|374.91|372.51|374.51|372.11|374.91|372.51|374.51|372.11|0
1656446380000|2022-06-28 19:59:40|374.64|372.24|374.11|371.71|374.78|372.38|374.11|371.71|0
1656446390000|2022-06-28 19:59:50|373.84|371.44|374.24|371.84|374.24|371.84|373.71|371.31|0
1656446400000|2022-06-28 20:00:00|374.38|371.98|374.24|371.84|374.38|371.98|374.24|371.84|0
1656446410000|2022-06-28 20:00:10|374.11|371.71|374.64|372.24|374.64|372.24|374.11|371.71|0
1656446420000|2022-06-28 20:00:20|374.78|372.38|374.24|371.84|374.78|372.38|373.98|371.58|0
1656446430000|2022-06-28 20:00:30|372.91|370.51|372.78|370.38|372.91|370.51|372.78|370.38|0
1656446440000|2022-06-28 20:00:40|373.58|371.18|373.58|371.18|373.71|371.31|373.44|371.04|0
1656446450000|2022-06-28 20:00:50|373.71|371.31|373.58|371.18|373.71|371.31|373.58|371.18|0
1656446460000|2022-06-28 20:01:00|373.98|371.58|374.51|372.11|374.51|372.11|373.98|371.58|0
1656446470000|2022-06-28 20:01:10|374.91|372.51|375.31|372.91|375.31|372.91|374.78|372.38|0
1656446480000|2022-06-28 20:01:20|375.18|372.78|375.31|372.91|375.31|372.91|375.18|372.78|0
1656446490000|2022-06-28 20:01:30|375.18|372.78|375.31|372.91|375.31|372.91|375.18|372.78|0
1656446500000|2022-06-28 20:01:40|375.18|372.78|375.58|373.18|375.58|373.18|375.18|372.78|0
1656446510000|2022-06-28 20:01:50|375.44|373.04|375.44|373.04|375.44|373.04|375.44|373.04|0
1656446520000|2022-06-28 20:02:00|375.58|373.18|375.44|373.04|375.58|373.18|375.44|373.04|0
1656446530000|2022-06-28 20:02:10|375.31|372.91|375.44|373.04|375.44|373.04|375.31|372.91|0
1656446540000|2022-06-28 20:02:20|375.58|373.18|375.58|373.18|375.58|373.18|375.58|373.18|0
1656446550000|2022-06-28 20:02:30|375.84|373.44|375.98|373.58|375.98|373.58|375.84|373.44|0
1656446560000|2022-06-28 20:02:40|375.84|373.44|375.84|373.44|375.84|373.44|375.84|373.44|0
1656446580000|2022-06-28 20:03:00|375.98|373.58|375.98|373.58|375.98|373.58|375.98|373.58|0
1656446590000|2022-06-28 20:03:10|375.84|373.44|375.71|373.31|375.84|373.44|375.71|373.31|0
1656446600000|2022-06-28 20:03:20|375.44|373.04|375.31|372.91|375.44|373.04|375.18|372.78|0
1656446610000|2022-06-28 20:03:30|375.44|373.04|375.31|372.91|375.44|373.04|375.31|372.91|0
1656446620000|2022-06-28 20:03:40|375.18|372.78|375.18|372.78|375.31|372.91|375.04|372.64|0
1656446630000|2022-06-28 20:03:50|375.58|373.18|375.58|373.18|375.58|373.18|375.58|373.18|0
1656446640000|2022-06-28 20:04:00|375.44|373.04|375.18|372.78|375.44|373.04|375.18|372.78|0
1656446650000|2022-06-28 20:04:10|375.04|372.64|374.77|372.37|375.04|372.64|374.77|372.37|0
1656446660000|2022-06-28 20:04:20|375.04|372.64|374.91|372.51|375.04|372.64|374.91|372.51|0
1656446670000|2022-06-28 20:04:30|375.04|372.64|375.18|372.78|375.18|372.78|374.91|372.51|0
1656446680000|2022-06-28 20:04:40|375.04|372.64|374.91|372.51|375.04|372.64|374.91|372.51|0
1656446700000|2022-06-28 20:05:00|374.77|372.37|374.91|372.51|374.91|372.51|374.77|372.37|0
1656446710000|2022-06-28 20:05:10|374.77|372.37|375.04|372.64|375.04|372.64|374.77|372.37|0
1656446720000|2022-06-28 20:05:20|375.18|372.78|375.18|372.78|375.18|372.78|375.18|372.78|0
1656446740000|2022-06-28 20:05:40|375.17|372.77|374.91|372.51|375.17|372.77|374.91|372.51|0
1656446750000|2022-06-28 20:05:50|374.77|372.37|374.91|372.51|374.91|372.51|374.77|372.37|0
1656446760000|2022-06-28 20:06:00|375.04|372.64|375.04|372.64|375.04|372.64|375.04|372.64|0
1656446770000|2022-06-28 20:06:10|375.17|372.77|375.11|372.71|375.17|372.77|375.04|372.64|0
1656446780000|2022-06-28 20:06:20|375.04|372.64|375.31|372.91|375.31|372.91|375.04|372.64|0
1656446790000|2022-06-28 20:06:30|375.44|373.04|375.44|373.04|375.44|373.04|375.44|373.04|0
1656446800000|2022-06-28 20:06:40|375.58|373.18|375.58|373.18|375.58|373.18|375.58|373.18|0
1656446810000|2022-06-28 20:06:50|375.51|373.11|375.58|373.18|375.58|373.18|375.44|373.04|0
1656446820000|2022-06-28 20:07:00|375.44|373.04|375.44|373.04|375.58|373.18|375.44|373.04|0
1656446830000|2022-06-28 20:07:10|375.58|373.18|375.71|373.31|375.71|373.31|375.58|373.18|0
1656446840000|2022-06-28 20:07:20|375.58|373.18|375.44|373.04|375.58|373.18|375.44|373.04|0
1656446850000|2022-06-28 20:07:30|375.58|373.18|375.44|373.04|375.58|373.18|375.44|373.04|0
1656446860000|2022-06-28 20:07:40|375.31|372.91|375.17|372.77|375.31|372.91|375.17|372.77|0
1656446880000|2022-06-28 20:08:00|375.04|372.64|375.17|372.77|375.17|372.77|375.04|372.64|0
1656446890000|2022-06-28 20:08:10|375.31|372.91|375.31|372.91|375.31|372.91|375.31|372.91|0
1656446910000|2022-06-28 20:08:30|375.17|372.77|375.04|372.64|375.17|372.77|375.04|372.64|0
1656446920000|2022-06-28 20:08:40|375.17|372.77|375.31|372.91|375.31|372.91|375.17|372.77|0
1656446930000|2022-06-28 20:08:50|375.57|373.17|375.31|372.91|375.57|373.17|375.31|372.91|0
1656446940000|2022-06-28 20:09:00|375.44|373.04|375.44|373.04|375.44|373.04|375.31|372.91|0
1656446950000|2022-06-28 20:09:10|375.31|372.91|375.31|372.91|375.31|372.91|375.31|372.91|0
1656446970000|2022-06-28 20:09:30|375.17|372.77|375.04|372.64|375.17|372.77|375.04|372.64|0
1656446980000|2022-06-28 20:09:40|375.17|372.77|375.31|372.91|375.31|372.91|375.17|372.77|0
1656446990000|2022-06-28 20:09:50|375.44|373.04|375.44|373.04|375.44|373.04|375.44|373.04|0
1656447000000|2022-06-28 20:10:00|375.31|372.91|375.17|372.77|375.31|372.91|375.17|372.77|0
1656447010000|2022-06-28 20:10:10|375.31|372.91|375.17|372.77|375.31|372.91|375.17|372.77|0
1656447020000|2022-06-28 20:10:20|375.04|372.64|375.04|372.64|375.04|372.64|375.04|372.64|0
1656447030000|2022-06-28 20:10:30|374.77|372.37|375.17|372.77|375.17|372.77|374.77|372.37|0
1656447040000|2022-06-28 20:10:40|375.11|372.71|375.11|372.71|375.11|372.71|375.11|372.71|0
1656447050000|2022-06-28 20:10:50|375.04|372.64|374.91|372.51|375.04|372.64|374.91|372.51|0
1656447070000|2022-06-28 20:11:10|374.77|372.37|374.77|372.37|374.91|372.51|374.77|372.37|0
1656447090000|2022-06-28 20:11:30|374.64|372.24|374.51|372.11|374.64|372.24|374.51|372.11|0
1656447100000|2022-06-28 20:11:40|374.37|371.97|374.24|371.84|374.37|371.97|374.24|371.84|0
1656447120000|2022-06-28 20:12:00|374.37|371.97|374.37|371.97|374.37|371.97|374.31|371.91|0
1656447130000|2022-06-28 20:12:10|374.64|372.24|374.91|372.51|374.91|372.51|374.57|372.17|0
1656447140000|2022-06-28 20:12:20|374.77|372.37|374.77|372.37|374.77|372.37|374.64|372.24|0
1656447150000|2022-06-28 20:12:30|374.64|372.24|374.64|372.24|374.64|372.24|374.5|372.1|0
1656447170000|2022-06-28 20:12:50|374.5|372.1|374.5|372.1|374.5|372.1|374.5|372.1|0
1656447180000|2022-06-28 20:13:00|373.97|371.57|374.24|371.84|374.24|371.84|373.97|371.57|0
1656447190000|2022-06-28 20:13:10|374.1|371.7|373.97|371.57|374.1|371.7|373.97|371.57|0
1656447200000|2022-06-28 20:13:20|373.84|371.44|373.84|371.44|373.84|371.44|373.7|371.3|0
1656447210000|2022-06-28 20:13:30|373.7|371.3|373.84|371.44|373.84|371.44|373.7|371.3|0
1656447220000|2022-06-28 20:13:40|373.7|371.3|373.84|371.44|373.97|371.57|373.7|371.3|0
1656447230000|2022-06-28 20:13:50|374.1|371.7|374.24|371.84|374.24|371.84|374.1|371.7|0
1656447240000|2022-06-28 20:14:00|374.1|371.7|374.1|371.7|374.1|371.7|374.1|371.7|0
1656447250000|2022-06-28 20:14:10|374.24|371.84|374.37|371.97|374.64|372.24|374.24|371.84|0
1656447260000|2022-06-28 20:14:20|374.5|372.1|374.77|372.37|374.77|372.37|374.5|372.1|0
1656447270000|2022-06-28 20:14:30|374.5|372.1|374.24|371.84|374.5|372.1|374.24|371.84|0
1656447280000|2022-06-28 20:14:40|374.5|372.1|374.24|371.84|374.5|372.1|374.24|371.84|0
1656447290000|2022-06-28 20:14:50|374.37|371.97|374.37|371.97|374.37|371.97|374.24|371.84|0
1656447310000|2022-06-28 20:15:10|374.7|371.9|374.44|371.64|374.7|371.9|374.44|371.64|0
1656447320000|2022-06-28 20:15:20|374.57|371.77|374.57|371.77|374.57|371.77|374.57|371.77|0
1656447330000|2022-06-28 20:15:30|374.44|371.64|374.3|371.5|374.44|371.64|374.3|371.5|0
1656447350000|2022-06-28 20:15:50|374.24|371.44|374.17|371.37|374.24|371.44|374.17|371.37|0
1656447360000|2022-06-28 20:16:00|374.3|371.5|374.17|371.37|374.3|371.5|374.17|371.37|0
1656447370000|2022-06-28 20:16:10|374.24|371.44|374.64|371.84|374.7|371.9|374.24|371.44|0
1656447380000|2022-06-28 20:16:20|374.84|372.04|374.84|372.04|374.84|372.04|374.84|372.04|0
1656447390000|2022-06-28 20:16:30|374.91|372.11|375.24|372.44|375.24|372.44|374.91|372.11|0
1656447400000|2022-06-28 20:16:40|375.04|372.24|374.97|372.17|375.04|372.24|374.97|372.17|0
1656447410000|2022-06-28 20:16:50|375.04|372.24|375.04|372.24|375.04|372.24|375.04|372.24|0
1656447420000|2022-06-28 20:17:00|374.97|372.17|374.97|372.17|374.97|372.17|374.97|372.17|0
1656447430000|2022-06-28 20:17:10|374.84|372.04|374.84|372.04|374.84|372.04|374.84|372.04|0
1656447450000|2022-06-28 20:17:30|374.7|371.9|374.7|371.9|374.7|371.9|374.7|371.9|0
1656447460000|2022-06-28 20:17:40|374.57|371.77|374.57|371.77|374.57|371.77|374.57|371.77|0
1656447470000|2022-06-28 20:17:50|374.7|371.9|374.7|371.9|374.7|371.9|374.7|371.9|0
1656447480000|2022-06-28 20:18:00|374.84|372.04|374.44|371.64|374.84|372.04|374.3|371.5|0
1656447490000|2022-06-28 20:18:10|374.51|371.71|374.3|371.5|374.51|371.71|374.3|371.5|0
1656460800000|2022-06-29 00:00:00|372.87|370.07|373.27|370.47|373.27|370.47|372.87|370.07|0
1656460810000|2022-06-29 00:00:10|373.4|370.6|373.53|370.73|373.53|370.73|373.4|370.6|0
1656460820000|2022-06-29 00:00:20|373|370.2|372.87|370.07|373|370.2|372.87|370.07|0
1656460830000|2022-06-29 00:00:30|372.6|369.8|372.07|369.27|372.6|369.8|372.07|369.27|0
1656460840000|2022-06-29 00:00:40|371.94|369.14|372.07|369.27|372.07|369.27|371.94|369.14|0
1656460850000|2022-06-29 00:00:50|372.21|369.41|372.67|369.87|372.67|369.87|372.21|369.41|0
1656460860000|2022-06-29 00:01:00|372.74|369.94|372.6|369.8|372.81|370.01|372.6|369.8|0
1656460870000|2022-06-29 00:01:10|372.47|369.67|372.67|369.87|372.67|369.87|372.47|369.67|0
1656460880000|2022-06-29 00:01:20|372.87|370.07|372.87|370.07|372.87|370.07|372.87|370.07|0
1656460890000|2022-06-29 00:01:30|373.14|370.34|372.74|369.94|373.14|370.34|372.74|369.94|0
1656460900000|2022-06-29 00:01:40|372.67|369.87|373|370.2|373|370.2|372.67|369.87|0
1656460910000|2022-06-29 00:01:50|372.74|369.94|372.6|369.8|372.74|369.94|372.6|369.8|0
1656460920000|2022-06-29 00:02:00|372.74|369.94|372.81|370.01|373|370.2|372.74|369.94|0
1656460930000|2022-06-29 00:02:10|372.47|369.67|372.94|370.14|372.94|370.14|372.47|369.67|0
1656460940000|2022-06-29 00:02:20|372.87|370.07|372.87|370.07|372.87|370.07|372.74|369.94|0
1656460950000|2022-06-29 00:02:30|372.94|370.14|372.74|369.94|372.94|370.14|372.74|369.94|0
1656460960000|2022-06-29 00:02:40|372.47|369.67|372.34|369.54|372.47|369.67|372.34|369.54|0
1656460970000|2022-06-29 00:02:50|372.21|369.41|372.47|369.67|372.47|369.67|372.21|369.41|0
1656460980000|2022-06-29 00:03:00|372.6|369.8|372.6|369.8|372.87|370.07|372.6|369.8|0
1656460990000|2022-06-29 00:03:10|372.47|369.67|372.34|369.54|372.47|369.67|372.34|369.54|0
1656461000000|2022-06-29 00:03:20|372.47|369.67|372.67|369.87|372.67|369.87|372.47|369.67|0
1656461010000|2022-06-29 00:03:30|372.6|369.8|372.47|369.67|372.6|369.8|372.47|369.67|0
1656461020000|2022-06-29 00:03:40|372.41|369.61|372.47|369.67|372.47|369.67|372.41|369.61|0
1656461030000|2022-06-29 00:03:50|372.54|369.74|372.41|369.61|372.54|369.74|372.34|369.54|0
1656461040000|2022-06-29 00:04:00|372.21|369.41|372.87|370.07|372.87|370.07|372.21|369.41|0
1656461050000|2022-06-29 00:04:10|372.74|369.94|372.6|369.8|372.74|369.94|372.6|369.8|0
1656461060000|2022-06-29 00:04:20|372.54|369.74|372.6|369.8|372.6|369.8|372.54|369.74|0
1656461070000|2022-06-29 00:04:30|372.74|369.94|372.81|370.01|372.87|370.07|372.74|369.94|0
1656461080000|2022-06-29 00:04:40|372.74|369.94|372.87|370.07|372.87|370.07|372.74|369.94|0
1656461090000|2022-06-29 00:04:50|372.81|370.01|372.8|370|372.87|370.07|372.8|370|0
1656461100000|2022-06-29 00:05:00|373|370.2|372.74|369.94|373|370.2|372.74|369.94|0
1656461110000|2022-06-29 00:05:10|372.87|370.07|372.6|369.8|372.87|370.07|372.6|369.8|0
1656461120000|2022-06-29 00:05:20|372.74|369.94|372.74|369.94|372.74|369.94|372.74|369.94|0
1656461130000|2022-06-29 00:05:30|372.8|370|372.6|369.8|372.8|370|372.6|369.8|0
1656461140000|2022-06-29 00:05:40|372.47|369.67|372.87|370.07|372.87|370.07|372.47|369.67|0
1656461150000|2022-06-29 00:05:50|372.8|370|372.87|370.07|373|370.2|372.8|370|0
1656461160000|2022-06-29 00:06:00|372.94|370.14|373|370.2|373.13|370.33|372.94|370.14|0
1656461170000|2022-06-29 00:06:10|373.13|370.33|373.13|370.33|373.27|370.47|373.13|370.33|0
1656461180000|2022-06-29 00:06:20|373.2|370.4|373.27|370.47|373.27|370.47|373.13|370.33|0
1656461190000|2022-06-29 00:06:30|373.13|370.33|373.2|370.4|373.4|370.6|373.13|370.33|0
1656461200000|2022-06-29 00:06:40|373.13|370.33|373|370.2|373.13|370.33|373|370.2|0
1656461210000|2022-06-29 00:06:50|372.94|370.14|372.87|370.07|372.94|370.14|372.74|369.94|0
1656461220000|2022-06-29 00:07:00|372.94|370.14|372.6|369.8|372.94|370.14|372.6|369.8|0
1656461230000|2022-06-29 00:07:10|372.67|369.87|372.74|369.94|372.74|369.94|372.67|369.87|0
1656461240000|2022-06-29 00:07:20|372.73|369.93|372.41|369.61|372.73|369.93|372.34|369.54|0
1656461250000|2022-06-29 00:07:30|372.34|369.54|372.47|369.67|372.47|369.67|372.34|369.54|0
1656461260000|2022-06-29 00:07:40|372.54|369.74|372.2|369.4|372.54|369.74|372.2|369.4|0
1656461270000|2022-06-29 00:07:50|372.07|369.27|371.67|368.87|372.07|369.27|371.67|368.87|0
1656461280000|2022-06-29 00:08:00|371.81|369.01|371.54|368.74|371.81|369.01|371.54|368.74|0
1656461290000|2022-06-29 00:08:10|371.67|368.87|371.67|368.87|371.67|368.87|371.61|368.81|0
1656461300000|2022-06-29 00:08:20|371.54|368.74|370.75|367.95|371.54|368.74|370.75|367.95|0
1656461310000|2022-06-29 00:08:30|370.55|367.75|370.48|367.68|370.88|368.08|370.48|367.68|0
1656461320000|2022-06-29 00:08:40|370.35|367.55|370.61|367.81|370.68|367.88|370.35|367.55|0
1656461330000|2022-06-29 00:08:50|370.68|367.88|370.75|367.95|370.75|367.95|370.55|367.75|0
1656461340000|2022-06-29 00:09:00|370.88|368.08|371.01|368.21|371.01|368.21|370.75|367.95|0
1656461350000|2022-06-29 00:09:10|371.14|368.34|371.08|368.28|371.14|368.34|371.01|368.21|0
1656461360000|2022-06-29 00:09:20|371.01|368.21|370.88|368.08|371.01|368.21|370.88|368.08|0
1656461370000|2022-06-29 00:09:30|371.01|368.21|371.28|368.48|371.28|368.48|371.01|368.21|0
1656461380000|2022-06-29 00:09:40|370.88|368.08|370.95|368.15|371.01|368.21|370.88|368.08|0
1656461390000|2022-06-29 00:09:50|371.28|368.48|371.54|368.74|371.54|368.74|371.28|368.48|0
1656461400000|2022-06-29 00:10:00|371.67|368.87|371.74|368.94|371.81|369.01|371.67|368.87|0
1656461410000|2022-06-29 00:10:10|371.54|368.74|371.54|368.74|371.54|368.74|371.41|368.61|0
1656461420000|2022-06-29 00:10:20|371.48|368.68|371.34|368.54|371.48|368.68|371.34|368.54|0
1656461430000|2022-06-29 00:10:30|371.41|368.61|371.14|368.34|371.41|368.61|371.14|368.34|0
1656461440000|2022-06-29 00:10:40|371.28|368.48|371.14|368.34|371.28|368.48|371.14|368.34|0
1656461450000|2022-06-29 00:10:50|371.28|368.48|371.41|368.61|371.41|368.61|371.28|368.48|0
1656461460000|2022-06-29 00:11:00|371.21|368.41|371.14|368.34|371.21|368.41|371.14|368.34|0
1656461470000|2022-06-29 00:11:10|371.01|368.21|371.01|368.21|371.01|368.21|371.01|368.21|0
1656461480000|2022-06-29 00:11:20|370.88|368.08|370.88|368.08|370.88|368.08|370.75|367.95|0
1656461490000|2022-06-29 00:11:30|370.95|368.15|370.88|368.08|370.95|368.15|370.88|368.08|0
1656461500000|2022-06-29 00:11:40|370.95|368.15|371.01|368.21|371.01|368.21|370.88|368.08|0
1656461510000|2022-06-29 00:11:50|371.14|368.34|371.21|368.41|371.21|368.41|371.14|368.34|0
1656461520000|2022-06-29 00:12:00|371.28|368.48|371.41|368.61|371.41|368.61|371.27|368.47|0
1656461550000|2022-06-29 00:12:30|371.54|368.74|371.54|368.74|371.67|368.87|371.54|368.74|0
1656461560000|2022-06-29 00:12:40|371.67|368.87|372.2|369.4|372.2|369.4|371.67|368.87|0
1656461570000|2022-06-29 00:12:50|371.94|369.14|372.07|369.27|372.07|369.27|371.94|369.14|0
1656461580000|2022-06-29 00:13:00|372.2|369.4|372.33|369.53|372.33|369.53|372.14|369.34|0
1656461590000|2022-06-29 00:13:10|372.47|369.67|372.54|369.74|372.6|369.8|372.47|369.67|0
1656461600000|2022-06-29 00:13:20|372.6|369.8|372.6|369.8|372.73|369.93|372.6|369.8|0
1656461610000|2022-06-29 00:13:30|372.73|369.93|372.6|369.8|372.73|369.93|372.6|369.8|0
1656461620000|2022-06-29 00:13:40|372.67|369.87|372.54|369.74|372.67|369.87|372.27|369.47|0
1656461630000|2022-06-29 00:13:50|372.6|369.8|372.54|369.74|372.6|369.8|372.47|369.67|0
1656461640000|2022-06-29 00:14:00|372.6|369.8|372.54|369.74|372.6|369.8|372.47|369.67|0
1656461650000|2022-06-29 00:14:10|372.6|369.8|372.47|369.67|372.6|369.8|372.47|369.67|0
1656461660000|2022-06-29 00:14:20|372.87|370.07|372.6|369.8|372.87|370.07|372.6|369.8|0
1656461670000|2022-06-29 00:14:30|372.67|369.87|372.86|370.06|372.86|370.06|372.6|369.8|0
1656461680000|2022-06-29 00:14:40|372.8|370|372.8|370|372.8|370|372.73|369.93|0
1656461690000|2022-06-29 00:14:50|372.6|369.8|372.6|369.8|372.73|369.93|372.6|369.8|0
1656461700000|2022-06-29 00:15:00|372.2|369.4|372.07|369.27|372.27|369.47|371.87|369.07|0
1656461710000|2022-06-29 00:15:10|372.2|369.4|372.33|369.53|372.33|369.53|372.2|369.4|0
1656461720000|2022-06-29 00:15:20|372.47|369.67|372.54|369.74|372.54|369.74|372.4|369.6|0
1656461730000|2022-06-29 00:15:30|372.47|369.67|372.33|369.53|372.47|369.67|372.33|369.53|0
1656461740000|2022-06-29 00:15:40|372.47|369.67|372.27|369.47|372.47|369.67|372.2|369.4|0
1656461750000|2022-06-29 00:15:50|372.2|369.4|372.2|369.4|372.2|369.4|372.2|369.4|0
1656461760000|2022-06-29 00:16:00|372.47|369.67|372.2|369.4|372.47|369.67|372.2|369.4|0
1656461770000|2022-06-29 00:16:10|372.33|369.53|372.2|369.4|372.33|369.53|372.07|369.27|0
1656461780000|2022-06-29 00:16:20|372.14|369.34|372.07|369.27|372.2|369.4|372.07|369.27|0
1656461790000|2022-06-29 00:16:30|371.87|369.07|371.67|368.87|371.87|369.07|371.67|368.87|0
1656461800000|2022-06-29 00:16:40|371.54|368.74|371.41|368.61|371.61|368.81|371.41|368.61|0
1656461810000|2022-06-29 00:16:50|371.54|368.74|371.27|368.47|371.54|368.74|371.27|368.47|0
1656461820000|2022-06-29 00:17:00|371.34|368.54|371.41|368.61|371.41|368.61|371.14|368.34|0
1656461830000|2022-06-29 00:17:10|371.27|368.47|371.27|368.47|371.27|368.47|371.14|368.34|0
1656461840000|2022-06-29 00:17:20|371.14|368.34|371.08|368.28|371.14|368.34|371.08|368.28|0
1656461850000|2022-06-29 00:17:30|371.14|368.34|371.41|368.61|371.41|368.61|371.14|368.34|0
1656461860000|2022-06-29 00:17:40|371.27|368.47|371.27|368.47|371.41|368.61|371.27|368.47|0
1656461870000|2022-06-29 00:17:50|371.14|368.34|371.14|368.34|371.14|368.34|371.08|368.28|0
1656461880000|2022-06-29 00:18:00|371.21|368.41|371.14|368.34|371.21|368.41|371.14|368.34|0
1656461890000|2022-06-29 00:18:10|371.27|368.47|371.14|368.34|371.27|368.47|371.14|368.34|0
1656461900000|2022-06-29 00:18:20|371.21|368.41|371.4|368.6|371.4|368.6|371.14|368.34|0
1656461910000|2022-06-29 00:18:30|371.34|368.54|371.4|368.6|371.4|368.6|371.27|368.47|0
1656461920000|2022-06-29 00:18:40|371.34|368.54|371.4|368.6|371.4|368.6|371.27|368.47|0
1656461930000|2022-06-29 00:18:50|371.54|368.74|371.34|368.54|371.54|368.74|371.27|368.47|0
1656461940000|2022-06-29 00:19:00|371.4|368.6|371.21|368.41|371.4|368.6|371.08|368.28|0
1656461950000|2022-06-29 00:19:10|371.27|368.47|371.14|368.34|371.27|368.47|371.14|368.34|0
1656461960000|2022-06-29 00:19:20|371.4|368.6|371.34|368.54|371.4|368.6|371.34|368.54|0
1656461970000|2022-06-29 00:19:30|371.21|368.41|371.34|368.54|371.34|368.54|371.21|368.41|0
1656461980000|2022-06-29 00:19:40|371.4|368.6|371.14|368.34|371.4|368.6|371.14|368.34|0
1656461990000|2022-06-29 00:19:50|371.27|368.47|371.4|368.6|371.4|368.6|371.27|368.47|0
1656462000000|2022-06-29 00:20:00|371.21|368.41|371.4|368.6|371.4|368.6|371.21|368.41|0
1656462010000|2022-06-29 00:20:10|371.47|368.67|371.8|369|371.8|369|371.47|368.67|0
1656462020000|2022-06-29 00:20:20|371.67|368.87|371.8|369|371.8|369|371.67|368.87|0
1656462030000|2022-06-29 00:20:30|371.87|369.07|371.67|368.87|371.87|369.07|371.67|368.87|0
1656462040000|2022-06-29 00:20:40|371.61|368.81|371.54|368.74|371.61|368.81|371.54|368.74|0
1656462050000|2022-06-29 00:20:50|371.61|368.81|371.67|368.87|371.67|368.87|371.54|368.74|0
1656462060000|2022-06-29 00:21:00|371.61|368.81|371.4|368.6|371.61|368.81|371.34|368.54|0
1656462070000|2022-06-29 00:21:10|371.27|368.47|371.67|368.87|371.67|368.87|371.27|368.47|0
1656462080000|2022-06-29 00:21:20|371.74|368.94|371.74|368.94|371.74|368.94|371.67|368.87|0
1656462090000|2022-06-29 00:21:30|371.6|368.8|371.34|368.54|371.6|368.8|371.34|368.54|0
1656462100000|2022-06-29 00:21:40|371.67|368.87|371.67|368.87|371.67|368.87|371.54|368.74|0
1656462110000|2022-06-29 00:21:50|371.74|368.94|371.8|369|371.8|369|371.67|368.87|0
1656462120000|2022-06-29 00:22:00|371.87|369.07|371.8|369|371.87|369.07|371.8|369|0
1656462130000|2022-06-29 00:22:10|371.87|369.07|372|369.2|372|369.2|371.87|369.07|0
1656462140000|2022-06-29 00:22:20|372.07|369.27|372|369.2|372.07|369.27|371.93|369.13|0
1656462150000|2022-06-29 00:22:30|372.13|369.33|372.2|369.4|372.27|369.47|372.13|369.33|0
1656462160000|2022-06-29 00:22:40|372.33|369.53|372.46|369.66|372.46|369.66|372.33|369.53|0
1656462170000|2022-06-29 00:22:50|372.53|369.73|372.6|369.8|372.6|369.8|372.53|369.73|0
1656462180000|2022-06-29 00:23:00|372.67|369.87|373.06|370.26|373.06|370.26|372.67|369.87|0
1656462190000|2022-06-29 00:23:10|373.13|370.33|373.13|370.33|373.26|370.46|373.13|370.33|0
1656462200000|2022-06-29 00:23:20|373.26|370.46|373.26|370.46|373.26|370.46|373.2|370.4|0
1656462210000|2022-06-29 00:23:30|374.06|371.26|374.59|371.79|374.59|371.79|374.06|371.26|0
1656462220000|2022-06-29 00:23:40|374.86|372.06|374.86|372.06|374.86|372.06|374.46|371.66|0
1656462240000|2022-06-29 00:24:00|374.99|372.19|374.99|372.19|374.99|372.19|374.93|372.13|0
1656462250000|2022-06-29 00:24:10|375.12|372.32|375.12|372.32|375.12|372.32|375.12|372.32|0
1656462270000|2022-06-29 00:24:30|374.99|372.19|374.99|372.19|374.99|372.19|374.99|372.19|0
1656462280000|2022-06-29 00:24:40|374.93|372.13|374.72|371.92|374.93|372.13|374.72|371.92|0
1656462290000|2022-06-29 00:24:50|374.79|371.99|374.59|371.79|374.79|371.99|374.59|371.79|0
1656462300000|2022-06-29 00:25:00|374.66|371.86|374.59|371.79|374.86|372.06|374.59|371.79|0
1656462310000|2022-06-29 00:25:10|374.46|371.66|374.46|371.66|374.59|371.79|374.46|371.66|0
1656462320000|2022-06-29 00:25:20|374.72|371.92|374.59|371.79|374.72|371.92|374.59|371.79|0
1656462330000|2022-06-29 00:25:30|374.46|371.66|374.46|371.66|374.46|371.66|374.46|371.66|0
1656462340000|2022-06-29 00:25:40|374.32|371.52|374.06|371.26|374.32|371.52|374.06|371.26|0
1656462350000|2022-06-29 00:25:50|373.92|371.12|373.66|370.86|374.06|371.26|373.66|370.86|0
1656462360000|2022-06-29 00:26:00|373.73|370.93|373.79|370.99|373.79|370.99|373.73|370.93|0
1656462370000|2022-06-29 00:26:10|373.99|371.19|373.66|370.86|373.99|371.19|373.66|370.86|0
1656462380000|2022-06-29 00:26:20|373.92|371.12|374.06|371.26|374.06|371.26|373.92|371.12|0
1656462390000|2022-06-29 00:26:30|373.92|371.12|373.59|370.79|373.92|371.12|373.59|370.79|0
1656462400000|2022-06-29 00:26:40|373.52|370.72|373.66|370.86|373.66|370.86|373.39|370.59|0
1656462410000|2022-06-29 00:26:50|373.92|371.12|373.79|370.99|374.06|371.26|373.79|370.99|0
1656462420000|2022-06-29 00:27:00|373.73|370.93|373.73|370.93|373.79|370.99|373.73|370.93|0
1656462430000|2022-06-29 00:27:10|373.92|371.12|374.13|371.33|374.13|371.33|373.92|371.12|0
1656462440000|2022-06-29 00:27:20|374.19|371.39|373.92|371.12|374.19|371.39|373.92|371.12|0
1656462450000|2022-06-29 00:27:30|373.99|371.19|374.06|371.26|374.06|371.26|373.99|371.19|0
1656462460000|2022-06-29 00:27:40|374.32|371.52|374.19|371.39|374.32|371.52|374.19|371.39|0
1656462470000|2022-06-29 00:27:50|373.99|371.19|374.19|371.39|374.19|371.39|373.99|371.19|0
1656462480000|2022-06-29 00:28:00|374.06|371.26|374.06|371.26|374.06|371.26|373.92|371.12|0
1656462490000|2022-06-29 00:28:10|373.79|370.99|373.79|370.99|373.79|370.99|373.79|370.99|0
1656462500000|2022-06-29 00:28:20|373.73|370.93|373.52|370.72|373.73|370.93|373.52|370.72|0
1656462510000|2022-06-29 00:28:30|373.46|370.66|373.52|370.72|373.52|370.72|373.46|370.66|0
1656462520000|2022-06-29 00:28:40|373.39|370.59|373.52|370.72|373.52|370.72|373.39|370.59|0
1656462530000|2022-06-29 00:28:50|373.39|370.59|373.26|370.46|373.39|370.59|373.26|370.46|0
1656462540000|2022-06-29 00:29:00|373.33|370.53|373.33|370.53|373.33|370.53|373.33|370.53|0
1656462550000|2022-06-29 00:29:10|373.26|370.46|373.26|370.46|373.26|370.46|373.26|370.46|0
1656462560000|2022-06-29 00:29:20|373.39|370.59|373.39|370.59|373.39|370.59|373.39|370.59|0
1656462570000|2022-06-29 00:29:30|373.33|370.53|373.46|370.66|373.52|370.72|373.33|370.53|0
1656462580000|2022-06-29 00:29:40|373.39|370.59|373.39|370.59|373.39|370.59|373.39|370.59|0
1656462590000|2022-06-29 00:29:50|373.52|370.72|373.33|370.53|373.52|370.72|373.33|370.53|0
1656462600000|2022-06-29 00:30:00|373.26|370.46|373.12|370.32|373.33|370.53|373.12|370.32|0
1656462610000|2022-06-29 00:30:10|373.19|370.39|373.39|370.59|373.39|370.59|373.19|370.39|0
1656462620000|2022-06-29 00:30:20|373.52|370.72|373.12|370.32|373.52|370.72|372.99|370.19|0
1656462630000|2022-06-29 00:30:30|372.99|370.19|373.12|370.32|373.12|370.32|372.99|370.19|0
1656462640000|2022-06-29 00:30:40|372.99|370.19|372.99|370.19|372.99|370.19|372.99|370.19|0
1656462650000|2022-06-29 00:30:50|372.86|370.06|372.86|370.06|372.86|370.06|372.86|370.06|0
1656462660000|2022-06-29 00:31:00|372.73|369.93|372.66|369.86|372.73|369.93|372.66|369.86|0
1656462670000|2022-06-29 00:31:10|372.59|369.79|372.59|369.79|372.86|370.06|372.59|369.79|0
1656462680000|2022-06-29 00:31:20|372.79|369.99|372.79|369.99|372.86|370.06|372.79|369.99|0
1656462690000|2022-06-29 00:31:30|372.73|369.93|372.59|369.79|372.73|369.93|372.53|369.73|0
1656462700000|2022-06-29 00:31:40|372.46|369.66|372.59|369.79|372.59|369.79|372.46|369.66|0
1656462710000|2022-06-29 00:31:50|372.73|369.93|372.59|369.79|372.79|369.99|372.59|369.79|0
1656462720000|2022-06-29 00:32:00|372.46|369.66|372.06|369.26|372.46|369.66|372.06|369.26|0
1656462730000|2022-06-29 00:32:10|371.93|369.13|372.06|369.26|372.06|369.26|371.93|369.13|0
1656462740000|2022-06-29 00:32:20|371.93|369.13|371.93|369.13|372|369.2|371.93|369.13|0
1656462750000|2022-06-29 00:32:30|372.06|369.26|371.93|369.13|372.19|369.39|371.93|369.13|0
1656462760000|2022-06-29 00:32:40|372.06|369.26|372.19|369.39|372.19|369.39|372.06|369.26|0
1656462770000|2022-06-29 00:32:50|372.06|369.26|372.33|369.53|372.33|369.53|372.06|369.26|0
1656462780000|2022-06-29 00:33:00|372.46|369.66|372.46|369.66|372.46|369.66|372.46|369.66|0
1656462790000|2022-06-29 00:33:10|372.59|369.79|372.46|369.66|372.59|369.79|372.46|369.66|0
1656462800000|2022-06-29 00:33:20|372.66|369.86|372.93|370.13|372.93|370.13|372.66|369.86|0
1656462810000|2022-06-29 00:33:30|372.99|370.19|372.86|370.06|372.99|370.19|372.86|370.06|0
1656462820000|2022-06-29 00:33:40|372.99|370.19|372.99|370.19|372.99|370.19|372.93|370.13|0
1656462830000|2022-06-29 00:33:50|373.12|370.32|373.26|370.46|373.26|370.46|373.06|370.26|0
1656462840000|2022-06-29 00:34:00|373.19|370.39|372.99|370.19|373.19|370.39|372.99|370.19|0
1656462850000|2022-06-29 00:34:10|373.12|370.32|373.12|370.32|373.12|370.32|373.12|370.32|0
1656462860000|2022-06-29 00:34:20|373.19|370.39|373.26|370.46|373.26|370.46|373.19|370.39|0
1656462870000|2022-06-29 00:34:30|373.39|370.59|373.72|370.92|373.72|370.92|373.39|370.59|0
1656462880000|2022-06-29 00:34:40|373.65|370.85|373.79|370.99|373.79|370.99|373.65|370.85|0
1656462890000|2022-06-29 00:34:50|373.92|371.12|373.65|370.85|373.92|371.12|373.65|370.85|0
1656462900000|2022-06-29 00:35:00|373.59|370.79|373.39|370.59|373.65|370.85|373.39|370.59|0
1656462910000|2022-06-29 00:35:10|373.46|370.66|373.86|371.06|373.86|371.06|373.46|370.66|0
1656462920000|2022-06-29 00:35:20|374.12|371.32|374.05|371.25|374.19|371.39|374.05|371.25|0
1656462930000|2022-06-29 00:35:30|373.92|371.12|374.05|371.25|374.05|371.25|373.92|371.12|0
1656462940000|2022-06-29 00:35:40|373.99|371.19|374.19|371.39|374.19|371.39|373.99|371.19|0
1656462950000|2022-06-29 00:35:50|374.32|371.52|374.12|371.32|374.32|371.52|374.05|371.25|0
1656462960000|2022-06-29 00:36:00|374.19|371.39|373.99|371.19|374.19|371.39|373.99|371.19|0
1656462970000|2022-06-29 00:36:10|374.05|371.25|374.32|371.52|374.32|371.52|374.05|371.25|0
1656462980000|2022-06-29 00:36:20|374.26|371.46|374.59|371.79|374.59|371.79|374.26|371.46|0
1656462990000|2022-06-29 00:36:30|374.39|371.59|374.19|371.39|374.39|371.59|374.19|371.39|0
1656463000000|2022-06-29 00:36:40|374.05|371.25|374.19|371.39|374.19|371.39|374.05|371.25|0
1656463010000|2022-06-29 00:36:50|374.05|371.25|374.05|371.25|374.05|371.25|374.05|371.25|0
1656463030000|2022-06-29 00:37:10|374.19|371.39|374.19|371.39|374.32|371.52|374.19|371.39|0
1656463040000|2022-06-29 00:37:20|374.12|371.32|374.05|371.25|374.12|371.32|374.05|371.25|0
1656463050000|2022-06-29 00:37:30|374.19|371.39|374.32|371.52|374.32|371.52|374.19|371.39|0
1656463060000|2022-06-29 00:37:40|374.45|371.65|374.85|372.05|374.85|372.05|374.45|371.65|0
1656463070000|2022-06-29 00:37:50|374.98|372.18|375.12|372.32|375.12|372.32|374.98|372.18|0
1656463080000|2022-06-29 00:38:00|375.25|372.45|375.12|372.32|375.25|372.45|374.98|372.18|0
1656463090000|2022-06-29 00:38:10|375.38|372.58|375.25|372.45|375.38|372.58|375.25|372.45|0
1656463100000|2022-06-29 00:38:20|375.19|372.39|375.19|372.39|375.25|372.45|375.19|372.39|0
1656463110000|2022-06-29 00:38:30|375.12|372.32|375.38|372.58|375.38|372.58|375.12|372.32|0
1656463120000|2022-06-29 00:38:40|375.52|372.72|375.38|372.58|375.52|372.72|375.25|372.45|0
1656463130000|2022-06-29 00:38:50|375.52|372.72|375.52|372.72|375.52|372.72|375.25|372.45|0
1656463140000|2022-06-29 00:39:00|375.38|372.58|375.12|372.32|375.38|372.58|375.12|372.32|0
1656463150000|2022-06-29 00:39:10|374.98|372.18|375.38|372.58|375.38|372.58|374.98|372.18|0
1656463160000|2022-06-29 00:39:20|375.52|372.72|375.65|372.85|375.65|372.85|375.52|372.72|0
1656463170000|2022-06-29 00:39:30|375.78|372.98|375.65|372.85|375.78|372.98|375.65|372.85|0
1656463190000|2022-06-29 00:39:50|375.78|372.98|375.78|372.98|375.78|372.98|375.78|372.98|0
1656463200000|2022-06-29 00:40:00|375.65|372.85|375.38|372.58|375.65|372.85|375.38|372.58|0
1656463210000|2022-06-29 00:40:10|375.25|372.45|375.52|372.72|375.52|372.72|375.25|372.45|0
1656463220000|2022-06-29 00:40:20|375.38|372.58|375.38|372.58|375.38|372.58|375.38|372.58|0
1656463230000|2022-06-29 00:40:30|375.65|372.85|375.65|372.85|375.65|372.85|375.52|372.72|0
1656463240000|2022-06-29 00:40:40|375.78|372.98|375.78|372.98|375.78|372.98|375.65|372.85|0
1656463250000|2022-06-29 00:40:50|375.92|373.12|375.92|373.12|375.92|373.12|375.92|373.12|0
1656463270000|2022-06-29 00:41:10|375.85|373.05|376.05|373.25|376.05|373.25|375.85|373.05|0
1656463280000|2022-06-29 00:41:20|375.92|373.12|375.92|373.12|375.92|373.12|375.92|373.12|0
1656463300000|2022-06-29 00:41:40|375.78|372.98|375.78|372.98|375.78|372.98|375.78|372.98|0
1656463310000|2022-06-29 00:41:50|375.65|372.85|375.78|372.98|375.78|372.98|375.65|372.85|0
1656463320000|2022-06-29 00:42:00|375.92|373.12|375.99|373.19|375.99|373.19|375.92|373.12|0
1656463330000|2022-06-29 00:42:10|375.92|373.12|376.05|373.25|376.05|373.25|375.92|373.12|0
1656463350000|2022-06-29 00:42:30|375.78|372.98|375.78|372.98|375.92|373.12|375.78|372.98|0
1656463360000|2022-06-29 00:42:40|375.65|372.85|375.52|372.72|375.65|372.85|375.25|372.45|0
1656463370000|2022-06-29 00:42:50|375.65|372.85|375.25|372.45|375.65|372.85|375.25|372.45|0
1656463380000|2022-06-29 00:43:00|375.59|372.79|375.52|372.72|375.59|372.79|375.38|372.58|0
1656463390000|2022-06-29 00:43:10|375.92|373.12|375.92|373.12|375.99|373.19|375.92|373.12|0
1656463400000|2022-06-29 00:43:20|375.78|372.98|375.92|373.12|375.92|373.12|375.78|372.98|0
1656463410000|2022-06-29 00:43:30|376.05|373.25|376.18|373.38|376.18|373.38|376.05|373.25|0
1656463420000|2022-06-29 00:43:40|376.32|373.52|376.32|373.52|376.32|373.52|376.18|373.38|0
1656463430000|2022-06-29 00:43:50|376.45|373.65|376.45|373.65|376.45|373.65|376.45|373.65|0
1656463440000|2022-06-29 00:44:00|376.32|373.52|376.45|373.65|376.45|373.65|376.18|373.38|0
1656463450000|2022-06-29 00:44:10|376.58|373.78|376.58|373.78|376.58|373.78|376.58|373.78|0
1656463460000|2022-06-29 00:44:20|376.45|373.65|376.32|373.52|376.45|373.65|376.32|373.52|0
1656463470000|2022-06-29 00:44:30|376.18|373.38|376.32|373.52|376.32|373.52|376.12|373.32|0
1656463480000|2022-06-29 00:44:40|376.45|373.65|376.58|373.78|376.58|373.78|376.45|373.65|0
1656463490000|2022-06-29 00:44:50|376.72|373.92|376.72|373.92|376.72|373.92|376.72|373.92|0
1656463500000|2022-06-29 00:45:00|376.45|373.65|376.32|373.52|376.58|373.78|376.32|373.52|0
1656463510000|2022-06-29 00:45:10|376.39|373.59|376.32|373.52|376.45|373.65|376.32|373.52|0
1656463520000|2022-06-29 00:45:20|376.05|373.25|376.18|373.38|376.18|373.38|376.05|373.25|0
1656463530000|2022-06-29 00:45:30|376.05|373.25|375.98|373.18|376.12|373.32|375.98|373.18|0
1656463540000|2022-06-29 00:45:40|375.92|373.12|376.05|373.25|376.05|373.25|375.92|373.12|0
1656463550000|2022-06-29 00:45:50|376.12|373.32|376.05|373.25|376.12|373.32|376.05|373.25|0
1656463560000|2022-06-29 00:46:00|376.25|373.45|376.05|373.25|376.25|373.45|376.05|373.25|0
1656463570000|2022-06-29 00:46:10|375.98|373.18|376.05|373.25|376.05|373.25|375.92|373.12|0
1656463580000|2022-06-29 00:46:20|375.98|373.18|375.92|373.12|375.98|373.18|375.92|373.12|0
1656463590000|2022-06-29 00:46:30|376.18|373.38|376.05|373.25|376.18|373.38|375.98|373.18|0
1656463600000|2022-06-29 00:46:40|376.18|373.38|376.18|373.38|376.18|373.38|376.18|373.38|0
1656463610000|2022-06-29 00:46:50|376.05|373.25|376.18|373.38|376.18|373.38|376.05|373.25|0
1656463620000|2022-06-29 00:47:00|376.32|373.52|376.32|373.52|376.32|373.52|376.25|373.45|0
1656463630000|2022-06-29 00:47:10|376.18|373.38|376.05|373.25|376.18|373.38|376.05|373.25|0
1656463640000|2022-06-29 00:47:20|376.45|373.65|376.45|373.65|376.45|373.65|376.45|373.65|0
1656463650000|2022-06-29 00:47:30|376.52|373.72|376.58|373.78|376.58|373.78|376.52|373.72|0
1656463680000|2022-06-29 00:48:00|376.52|373.72|376.58|373.78|376.58|373.78|376.52|373.72|0
1656463690000|2022-06-29 00:48:10|376.65|373.85|376.65|373.85|376.65|373.85|376.65|373.85|0
1656463700000|2022-06-29 00:48:20|376.52|373.72|376.45|373.65|376.58|373.78|376.45|373.65|0
1656463710000|2022-06-29 00:48:30|376.58|373.78|376.58|373.78|376.58|373.78|376.58|373.78|0
1656463720000|2022-06-29 00:48:40|376.32|373.52|376.45|373.65|376.45|373.65|376.32|373.52|0
1656463730000|2022-06-29 00:48:50|376.31|373.51|376.31|373.51|376.31|373.51|376.31|373.51|0
1656463740000|2022-06-29 00:49:00|376.45|373.65|376.58|373.78|376.58|373.78|376.45|373.65|0
1656463750000|2022-06-29 00:49:10|376.72|373.92|376.72|373.92|376.72|373.92|376.72|373.92|0
1656463760000|2022-06-29 00:49:20|376.58|373.78|376.58|373.78|376.58|373.78|376.58|373.78|0
1656463770000|2022-06-29 00:49:30|376.65|373.85|376.65|373.85|376.65|373.85|376.65|373.85|0
1656463780000|2022-06-29 00:49:40|376.72|373.92|376.72|373.92|376.72|373.92|376.72|373.92|0
1656463800000|2022-06-29 00:50:00|376.65|373.85|376.65|373.85|376.72|373.92|376.58|373.78|0
1656463810000|2022-06-29 00:50:10|376.58|373.78|376.58|373.78|376.58|373.78|376.58|373.78|0
1656463820000|2022-06-29 00:50:20|376.52|373.72|376.45|373.65|376.52|373.72|376.45|373.65|0
1656463830000|2022-06-29 00:50:30|376.31|373.51|376.31|373.51|376.31|373.51|376.31|373.51|0
1656463840000|2022-06-29 00:50:40|376.05|373.25|375.98|373.18|376.05|373.25|375.98|373.18|0
1656463850000|2022-06-29 00:50:50|376.05|373.25|375.98|373.18|376.05|373.25|375.98|373.18|0
1656463860000|2022-06-29 00:51:00|376.05|373.25|376.18|373.38|376.18|373.38|376.05|373.25|0
1656463870000|2022-06-29 00:51:10|376.05|373.25|376.05|373.25|376.05|373.25|376.05|373.25|0
1656463900000|2022-06-29 00:51:40|375.98|373.18|376.05|373.25|376.05|373.25|375.91|373.11|0
1656463910000|2022-06-29 00:51:50|376.18|373.38|376.31|373.51|376.31|373.51|376.18|373.38|0
1656463920000|2022-06-29 00:52:00|376.45|373.65|376.45|373.65|376.45|373.65|376.38|373.58|0
1656463930000|2022-06-29 00:52:10|376.18|373.38|376.18|373.38|376.25|373.45|376.18|373.38|0
1656463940000|2022-06-29 00:52:20|376.31|373.51|376.45|373.65|376.45|373.65|376.31|373.51|0
1656463950000|2022-06-29 00:52:30|376.58|373.78|376.58|373.78|376.58|373.78|376.58|373.78|0
1656463960000|2022-06-29 00:52:40|376.45|373.65|376.45|373.65|376.52|373.72|376.45|373.65|0
1656463970000|2022-06-29 00:52:50|376.58|373.78|376.58|373.78|376.58|373.78|376.58|373.78|0
1656463980000|2022-06-29 00:53:00|376.71|373.91|376.58|373.78|376.71|373.91|376.52|373.72|0
1656463990000|2022-06-29 00:53:10|376.45|373.65|376.38|373.58|376.52|373.72|376.38|373.58|0
1656464000000|2022-06-29 00:53:20|376.45|373.65|376.58|373.78|376.58|373.78|376.45|373.65|0
1656464010000|2022-06-29 00:53:30|376.31|373.51|376.45|373.65|376.45|373.65|376.31|373.51|0
1656464020000|2022-06-29 00:53:40|376.52|373.72|376.45|373.65|376.52|373.72|376.45|373.65|0
1656464030000|2022-06-29 00:53:50|376.31|373.51|376.25|373.45|376.31|373.51|376.25|373.45|0
1656464040000|2022-06-29 00:54:00|376.31|373.51|376.38|373.58|376.38|373.58|376.31|373.51|0
1656464050000|2022-06-29 00:54:10|376.45|373.65|376.45|373.65|376.45|373.65|376.45|373.65|0
1656464060000|2022-06-29 00:54:20|376.58|373.78|376.58|373.78|376.58|373.78|376.52|373.72|0
1656464070000|2022-06-29 00:54:30|376.52|373.72|376.58|373.78|376.58|373.78|376.52|373.72|0
1656464080000|2022-06-29 00:54:40|376.71|373.91|376.71|373.91|376.71|373.91|376.71|373.91|0
1656464100000|2022-06-29 00:55:00|376.85|374.05|376.98|374.18|376.98|374.18|376.85|374.05|0
1656464110000|2022-06-29 00:55:10|376.85|374.05|376.78|373.98|376.85|374.05|376.71|373.91|0
1656464120000|2022-06-29 00:55:20|376.58|373.78|376.58|373.78|376.58|373.78|376.58|373.78|0
1656464130000|2022-06-29 00:55:30|376.52|373.72|376.31|373.51|376.52|373.72|376.31|373.51|0
1656464140000|2022-06-29 00:55:40|376.18|373.38|376.45|373.65|376.45|373.65|376.18|373.38|0
1656464150000|2022-06-29 00:55:50|376.58|373.78|376.58|373.78|376.58|373.78|376.52|373.72|0
1656464160000|2022-06-29 00:56:00|376.65|373.85|376.58|373.78|376.65|373.85|376.58|373.78|0
1656464170000|2022-06-29 00:56:10|376.45|373.65|376.52|373.72|376.52|373.72|376.45|373.65|0
1656464180000|2022-06-29 00:56:20|376.45|373.65|376.52|373.72|376.58|373.78|376.45|373.65|0
1656464190000|2022-06-29 00:56:30|376.45|373.65|376.45|373.65|376.45|373.65|376.45|373.65|0
1656464200000|2022-06-29 00:56:40|376.38|373.58|376.31|373.51|376.38|373.58|376.31|373.51|0
1656464210000|2022-06-29 00:56:50|376.38|373.58|376.38|373.58|376.38|373.58|376.38|373.58|0
1656464220000|2022-06-29 00:57:00|376.45|373.65|376.45|373.65|376.45|373.65|376.45|373.65|0
1656464230000|2022-06-29 00:57:10|376.58|373.78|376.58|373.78|376.58|373.78|376.45|373.65|0
1656464240000|2022-06-29 00:57:20|376.51|373.71|376.45|373.65|376.51|373.71|376.45|373.65|0
1656464280000|2022-06-29 00:58:00|376.31|373.51|376.31|373.51|376.38|373.58|376.31|373.51|0
1656464300000|2022-06-29 00:58:20|376.58|373.78|376.58|373.78|376.58|373.78|376.58|373.78|0
1656464310000|2022-06-29 00:58:30|376.85|374.05|376.98|374.18|376.98|374.18|376.85|374.05|0
1656464320000|2022-06-29 00:58:40|376.92|374.12|376.85|374.05|376.92|374.12|376.85|374.05|0
1656464330000|2022-06-29 00:58:50|376.98|374.18|376.85|374.05|376.98|374.18|376.85|374.05|0
1656464340000|2022-06-29 00:59:00|376.78|373.98|376.85|374.05|376.85|374.05|376.78|373.98|0
1656464350000|2022-06-29 00:59:10|376.92|374.12|376.71|373.91|376.92|374.12|376.71|373.91|0
1656464360000|2022-06-29 00:59:20|376.51|373.71|376.44|373.64|376.51|373.71|376.44|373.64|0
1656464370000|2022-06-29 00:59:30|376.58|373.78|376.44|373.64|376.58|373.78|376.44|373.64|0
1656464390000|2022-06-29 00:59:50|376.51|373.71|376.31|373.51|376.51|373.71|376.31|373.51|0
1656464400000|2022-06-29 01:00:00|376.44|373.64|376.71|373.91|376.71|373.91|376.31|373.51|0
1656464410000|2022-06-29 01:00:10|376.78|373.98|376.65|373.85|376.78|373.98|376.65|373.85|0
1656464420000|2022-06-29 01:00:20|376.58|373.78|376.58|373.78|376.71|373.91|376.58|373.78|0
1656464430000|2022-06-29 01:00:30|376.65|373.85|376.44|373.64|376.65|373.85|376.44|373.64|0
1656464440000|2022-06-29 01:00:40|376.31|373.51|376.31|373.51|376.31|373.51|376.31|373.51|0
1656464450000|2022-06-29 01:00:50|376.18|373.38|376.04|373.24|376.18|373.38|376.04|373.24|0
1656464460000|2022-06-29 01:01:00|376.18|373.38|375.91|373.11|376.18|373.38|375.78|372.98|0
1656464470000|2022-06-29 01:01:10|375.98|373.18|375.98|373.18|375.98|373.18|375.98|373.18|0
1656464480000|2022-06-29 01:01:20|376.04|373.24|375.91|373.11|376.04|373.24|375.91|373.11|0
1656464490000|2022-06-29 01:01:30|375.78|372.98|375.85|373.05|375.85|373.05|375.78|372.98|0
1656464500000|2022-06-29 01:01:40|375.91|373.11|376.04|373.24|376.04|373.24|375.91|373.11|0
1656464510000|2022-06-29 01:01:50|375.98|373.18|375.64|372.84|376.04|373.24|375.64|372.84|0
1656464520000|2022-06-29 01:02:00|375.78|372.98|375.91|373.11|375.91|373.11|375.78|372.98|0
1656464530000|2022-06-29 01:02:10|375.84|373.04|375.71|372.91|375.84|373.04|375.71|372.91|0
1656464540000|2022-06-29 01:02:20|375.78|372.98|375.78|372.98|375.78|372.98|375.64|372.84|0
1656464550000|2022-06-29 01:02:30|375.71|372.91|375.78|372.98|375.78|372.98|375.64|372.84|0
1656464560000|2022-06-29 01:02:40|375.71|372.91|375.91|373.11|375.91|373.11|375.71|372.91|0
1656464570000|2022-06-29 01:02:50|375.78|372.98|375.78|372.98|375.78|372.98|375.78|372.98|0
1656464580000|2022-06-29 01:03:00|375.91|373.11|375.91|373.11|375.91|373.11|375.91|373.11|0
1656464600000|2022-06-29 01:03:20|375.77|372.97|375.77|372.97|375.84|373.04|375.77|372.97|0
1656464610000|2022-06-29 01:03:30|375.84|373.04|375.91|373.11|375.91|373.11|375.84|373.04|0
1656464620000|2022-06-29 01:03:40|376.04|373.24|375.91|373.11|376.04|373.24|375.91|373.11|0
1656464630000|2022-06-29 01:03:50|375.98|373.18|375.91|373.11|375.98|373.18|375.91|373.11|0
1656464640000|2022-06-29 01:04:00|375.77|372.97|375.77|372.97|375.77|372.97|375.77|372.97|0
1656464650000|2022-06-29 01:04:10|375.71|372.91|375.64|372.84|375.77|372.97|375.64|372.84|0
1656464660000|2022-06-29 01:04:20|375.71|372.91|375.71|372.91|375.71|372.91|375.64|372.84|0
1656464670000|2022-06-29 01:04:30|375.64|372.84|375.51|372.71|375.71|372.91|375.51|372.71|0
1656464680000|2022-06-29 01:04:40|375.37|372.57|375.24|372.44|375.37|372.57|375.24|372.44|0
1656464690000|2022-06-29 01:04:50|375.11|372.31|374.97|372.17|375.11|372.31|374.97|372.17|0
1656464700000|2022-06-29 01:05:00|375.11|372.31|375.37|372.57|375.37|372.57|375.11|372.31|0
1656464710000|2022-06-29 01:05:10|375.24|372.44|375.11|372.31|375.24|372.44|375.11|372.31|0
1656464720000|2022-06-29 01:05:20|375.24|372.44|375.11|372.31|375.24|372.44|375.11|372.31|0
1656464730000|2022-06-29 01:05:30|375.24|372.44|375.31|372.51|375.37|372.57|375.24|372.44|0
1656464740000|2022-06-29 01:05:40|375.37|372.57|375.51|372.71|375.51|372.71|375.37|372.57|0
1656464750000|2022-06-29 01:05:50|375.64|372.84|376.17|373.37|376.17|373.37|375.64|372.84|0
1656464760000|2022-06-29 01:06:00|376.31|373.51|376.31|373.51|376.31|373.51|376.31|373.51|0
1656464770000|2022-06-29 01:06:10|376.17|373.37|375.77|372.97|376.17|373.37|375.77|372.97|0
1656464780000|2022-06-29 01:06:20|375.84|373.04|375.71|372.91|375.84|373.04|375.64|372.84|0
1656464790000|2022-06-29 01:06:30|375.77|372.97|375.77|372.97|375.84|373.04|375.77|372.97|0
1656464800000|2022-06-29 01:06:40|375.91|373.11|375.91|373.11|375.91|373.11|375.84|373.04|0
1656464810000|2022-06-29 01:06:50|375.84|373.04|375.84|373.04|375.84|373.04|375.84|373.04|0
1656464820000|2022-06-29 01:07:00|375.91|373.11|375.91|373.11|375.91|373.11|375.84|373.04|0
1656464830000|2022-06-29 01:07:10|375.77|372.97|375.64|372.84|375.77|372.97|375.51|372.71|0
1656464840000|2022-06-29 01:07:20|375.51|372.71|375.37|372.57|375.51|372.71|375.37|372.57|0
1656464850000|2022-06-29 01:07:30|375.51|372.71|375.64|372.84|375.64|372.84|375.51|372.71|0
1656464860000|2022-06-29 01:07:40|375.77|372.97|375.58|372.78|375.77|372.97|375.58|372.78|0
1656464870000|2022-06-29 01:07:50|375.51|372.71|375.44|372.64|375.51|372.71|375.44|372.64|0
1656464880000|2022-06-29 01:08:00|375.37|372.57|375.51|372.71|375.64|372.84|375.37|372.57|0
1656464890000|2022-06-29 01:08:10|375.44|372.64|375.44|372.64|375.44|372.64|375.44|372.64|0
1656464900000|2022-06-29 01:08:20|375.37|372.57|375.37|372.57|375.44|372.64|375.37|372.57|0
1656464910000|2022-06-29 01:08:30|375.31|372.51|375.37|372.57|375.37|372.57|375.31|372.51|0
1656464920000|2022-06-29 01:08:40|375.24|372.44|375.24|372.44|375.24|372.44|375.24|372.44|0
1656464940000|2022-06-29 01:09:00|375.37|372.57|375.37|372.57|375.37|372.57|375.37|372.57|0
1656464950000|2022-06-29 01:09:10|375.31|372.51|375.37|372.57|375.37|372.57|375.31|372.51|0
1656464970000|2022-06-29 01:09:30|375.24|372.44|375.31|372.51|375.37|372.57|375.24|372.44|0
1656464980000|2022-06-29 01:09:40|375.37|372.57|375.57|372.77|375.57|372.77|375.37|372.57|0
1656464990000|2022-06-29 01:09:50|375.51|372.71|375.51|372.71|375.51|372.71|375.44|372.64|0
1656465000000|2022-06-29 01:10:00|375.64|372.84|375.37|372.57|375.64|372.84|375.37|372.57|0
1656465010000|2022-06-29 01:10:10|375.57|372.77|375.57|372.77|375.64|372.84|375.57|372.77|0
1656465020000|2022-06-29 01:10:20|375.51|372.71|375.64|372.84|375.64|372.84|375.51|372.71|0
1656465030000|2022-06-29 01:10:30|375.57|372.77|375.51|372.71|375.57|372.77|375.44|372.64|0
1656465040000|2022-06-29 01:10:40|375.37|372.57|375.37|372.57|375.37|372.57|375.37|372.57|0
1656465050000|2022-06-29 01:10:50|375.51|372.71|375.51|372.71|375.51|372.71|375.51|372.71|0
1656465060000|2022-06-29 01:11:00|375.44|372.64|375.37|372.57|375.51|372.71|375.37|372.57|0
1656465070000|2022-06-29 01:11:10|375.5|372.7|375.44|372.64|375.5|372.7|375.44|372.64|0
1656465080000|2022-06-29 01:11:20|375.37|372.57|375.5|372.7|375.5|372.7|375.37|372.57|0
1656465090000|2022-06-29 01:11:30|375.44|372.64|375.5|372.7|375.5|372.7|375.44|372.64|0
1656465100000|2022-06-29 01:11:40|375.64|372.84|375.5|372.7|375.64|372.84|375.5|372.7|0
1656465110000|2022-06-29 01:11:50|375.64|372.84|375.64|372.84|375.64|372.84|375.64|372.84|0
1656465120000|2022-06-29 01:12:00|375.77|372.97|375.71|372.91|375.77|372.97|375.64|372.84|0
1656465130000|2022-06-29 01:12:10|375.64|372.84|375.64|372.84|375.64|372.84|375.64|372.84|0
1656465140000|2022-06-29 01:12:20|375.71|372.91|375.5|372.7|375.71|372.91|375.5|372.7|0
1656465150000|2022-06-29 01:12:30|375.64|372.84|375.77|372.97|375.77|372.97|375.5|372.7|0
1656465160000|2022-06-29 01:12:40|375.84|373.04|376.04|373.24|376.04|373.24|375.84|373.04|0
1656465170000|2022-06-29 01:12:50|375.9|373.1|375.9|373.1|375.9|373.1|375.9|373.1|0
1656465180000|2022-06-29 01:13:00|375.77|372.97|375.64|372.84|375.77|372.97|375.64|372.84|0
1656465190000|2022-06-29 01:13:10|375.77|372.97|375.9|373.1|375.9|373.1|375.77|372.97|0
1656465200000|2022-06-29 01:13:20|375.77|372.97|375.77|372.97|375.84|373.04|375.77|372.97|0
1656465210000|2022-06-29 01:13:30|375.84|373.04|375.84|373.04|375.84|373.04|375.84|373.04|0
1656465220000|2022-06-29 01:13:40|375.9|373.1|375.71|372.91|375.9|373.1|375.64|372.84|0
1656465230000|2022-06-29 01:13:50|375.64|372.84|375.84|373.04|375.84|373.04|375.64|372.84|0
1656465240000|2022-06-29 01:14:00|375.77|372.97|375.64|372.84|375.77|372.97|375.64|372.84|0
1656465250000|2022-06-29 01:14:10|375.57|372.77|375.37|372.57|375.57|372.77|375.37|372.57|0
1656465260000|2022-06-29 01:14:20|375.5|372.7|375.37|372.57|375.5|372.7|375.37|372.57|0
1656465270000|2022-06-29 01:14:30|375.24|372.44|375.24|372.44|375.31|372.51|375.24|372.44|0
1656465280000|2022-06-29 01:14:40|375.17|372.37|375.24|372.44|375.24|372.44|375.17|372.37|0
1656465290000|2022-06-29 01:14:50|375.17|372.37|375.1|372.3|375.24|372.44|375.1|372.3|0
1656465300000|2022-06-29 01:15:00|375.24|372.44|375.44|372.64|375.44|372.64|375.24|372.44|0
1656465310000|2022-06-29 01:15:10|375.37|372.57|375.31|372.51|375.37|372.57|375.24|372.44|0
1656465320000|2022-06-29 01:15:20|375.24|372.44|375.31|372.51|375.37|372.57|375.24|372.44|0
1656465330000|2022-06-29 01:15:30|375.37|372.57|375.44|372.64|375.44|372.64|375.37|372.57|0
1656465340000|2022-06-29 01:15:40|375.5|372.7|375.31|372.51|375.5|372.7|375.31|372.51|0
1656465350000|2022-06-29 01:15:50|375.24|372.44|375.37|372.57|375.37|372.57|375.24|372.44|0
1656465360000|2022-06-29 01:16:00|375.31|372.51|375.24|372.44|375.37|372.57|375.24|372.44|0
1656465370000|2022-06-29 01:16:10|375.17|372.37|375.31|372.51|375.31|372.51|375.17|372.37|0
1656465380000|2022-06-29 01:16:20|375.24|372.44|375.57|372.77|375.57|372.77|375.24|372.44|0
1656465390000|2022-06-29 01:16:30|375.44|372.64|375.5|372.7|375.5|372.7|375.44|372.64|0
1656465400000|2022-06-29 01:16:40|375.44|372.64|375.44|372.64|375.5|372.7|375.44|372.64|0
1656465410000|2022-06-29 01:16:50|375.5|372.7|375.37|372.57|375.5|372.7|375.37|372.57|0
1656465430000|2022-06-29 01:17:10|375.24|372.44|375.24|372.44|375.24|372.44|375.24|372.44|0
1656465440000|2022-06-29 01:17:20|374.97|372.17|374.97|372.17|374.97|372.17|374.97|372.17|0
1656465450000|2022-06-29 01:17:30|375.04|372.24|375.1|372.3|375.1|372.3|375.04|372.24|0
1656465460000|2022-06-29 01:17:40|375.24|372.44|375.24|372.44|375.24|372.44|375.17|372.37|0
1656465470000|2022-06-29 01:17:50|375.37|372.57|375.5|372.7|375.5|372.7|375.37|372.57|0
1656465480000|2022-06-29 01:18:00|375.37|372.57|375.37|372.57|375.44|372.64|375.37|372.57|0
1656465490000|2022-06-29 01:18:10|375.44|372.64|375.5|372.7|375.5|372.7|375.44|372.64|0
1656465500000|2022-06-29 01:18:20|375.37|372.57|375.24|372.44|375.44|372.64|375.24|372.44|0
1656465510000|2022-06-29 01:18:30|375.1|372.3|375.17|372.37|375.24|372.44|375.1|372.3|0
1656465520000|2022-06-29 01:18:40|375.1|372.3|375.24|372.44|375.24|372.44|375.1|372.3|0
1656465530000|2022-06-29 01:18:50|375.3|372.5|375.24|372.44|375.3|372.5|375.24|372.44|0
1656465550000|2022-06-29 01:19:10|375.23|372.43|375.23|372.43|375.23|372.43|375.23|372.43|0
1656465560000|2022-06-29 01:19:20|375.17|372.37|375.23|372.43|375.23|372.43|375.17|372.37|0
1656465570000|2022-06-29 01:19:30|375.1|372.3|375.04|372.24|375.17|372.37|375.04|372.24|0
1656465580000|2022-06-29 01:19:40|374.97|372.17|375.04|372.24|375.1|372.3|374.97|372.17|0
1656465590000|2022-06-29 01:19:50|375.1|372.3|374.83|372.03|375.23|372.43|374.83|372.03|0
1656465600000|2022-06-29 01:20:00|374.57|371.77|374.5|371.7|374.57|371.77|374.5|371.7|0
1656465610000|2022-06-29 01:20:10|374.57|371.77|374.64|371.84|374.64|371.84|374.57|371.77|0
1656465620000|2022-06-29 01:20:20|374.7|371.9|374.43|371.63|374.7|371.9|374.43|371.63|0
1656465630000|2022-06-29 01:20:30|374.37|371.57|374.3|371.5|374.37|371.57|374.3|371.5|0
1656465640000|2022-06-29 01:20:40|374.17|371.37|374.3|371.5|374.3|371.5|374.1|371.3|0
1656465660000|2022-06-29 01:21:00|374.24|371.44|374.43|371.63|374.43|371.63|374.24|371.44|0
1656465670000|2022-06-29 01:21:10|374.57|371.77|374.37|371.57|374.57|371.77|374.37|371.57|0
1656465680000|2022-06-29 01:21:20|374.3|371.5|374.3|371.5|374.3|371.5|374.3|371.5|0
1656465690000|2022-06-29 01:21:30|374.17|371.37|374.17|371.37|374.17|371.37|374.17|371.37|0
1656465700000|2022-06-29 01:21:40|374.03|371.23|374.03|371.23|374.03|371.23|374.03|371.23|0
1656465710000|2022-06-29 01:21:50|374.17|371.37|374.24|371.44|374.24|371.44|374.17|371.37|0
1656465720000|2022-06-29 01:22:00|374.5|371.7|374.5|371.7|374.5|371.7|374.43|371.63|0
1656465730000|2022-06-29 01:22:10|374.43|371.63|374.57|371.77|374.57|371.77|374.43|371.63|0
1656465740000|2022-06-29 01:22:20|374.5|371.7|374.3|371.5|374.5|371.7|374.3|371.5|0
1656465750000|2022-06-29 01:22:30|374.37|371.57|374.3|371.5|374.37|371.57|374.3|371.5|0
1656465760000|2022-06-29 01:22:40|374.43|371.63|374.43|371.63|374.43|371.63|374.43|371.63|0
1656465770000|2022-06-29 01:22:50|374.5|371.7|374.5|371.7|374.5|371.7|374.43|371.63|0
1656465780000|2022-06-29 01:23:00|374.7|371.9|374.7|371.9|374.83|372.03|374.7|371.9|0
1656465790000|2022-06-29 01:23:10|374.83|372.03|375.1|372.3|375.1|372.3|374.83|372.03|0
1656465800000|2022-06-29 01:23:20|375.17|372.37|375.3|372.5|375.3|372.5|375.17|372.37|0
1656465810000|2022-06-29 01:23:30|375.37|372.57|375.23|372.43|375.37|372.57|375.23|372.43|0
1656465820000|2022-06-29 01:23:40|375.37|372.57|375.5|372.7|375.5|372.7|375.23|372.43|0
1656465830000|2022-06-29 01:23:50|375.23|372.43|375.1|372.3|375.23|372.43|375.1|372.3|0
1656465840000|2022-06-29 01:24:00|374.97|372.17|374.97|372.17|375.1|372.3|374.97|372.17|0
1656465850000|2022-06-29 01:24:10|374.9|372.1|374.83|372.03|374.9|372.1|374.7|371.9|0
1656465860000|2022-06-29 01:24:20|374.57|371.77|374.57|371.77|374.64|371.84|374.57|371.77|0
1656465870000|2022-06-29 01:24:30|374.64|371.84|374.64|371.84|374.64|371.84|374.64|371.84|0
1656465880000|2022-06-29 01:24:40|374.57|371.77|374.64|371.84|374.64|371.84|374.43|371.63|0
1656465890000|2022-06-29 01:24:50|374.57|371.77|374.64|371.84|374.7|371.9|374.57|371.77|0
1656465900000|2022-06-29 01:25:00|374.7|371.9|374.64|371.84|374.7|371.9|374.64|371.84|0
1656465910000|2022-06-29 01:25:10|374.7|371.9|374.83|372.03|374.83|372.03|374.7|371.9|0
1656465920000|2022-06-29 01:25:20|374.7|371.9|374.7|371.9|374.83|372.03|374.7|371.9|0
1656465930000|2022-06-29 01:25:30|374.83|372.03|374.77|371.97|374.83|372.03|374.77|371.97|0
1656465940000|2022-06-29 01:25:40|374.7|371.9|374.7|371.9|374.83|372.03|374.7|371.9|0
1656465950000|2022-06-29 01:25:50|374.57|371.77|374.57|371.77|374.64|371.84|374.57|371.77|0
1656465960000|2022-06-29 01:26:00|374.5|371.7|374.57|371.77|374.57|371.77|374.5|371.7|0
1656465970000|2022-06-29 01:26:10|374.43|371.63|374.5|371.7|374.5|371.7|374.43|371.63|0
1656465980000|2022-06-29 01:26:20|374.43|371.63|374.43|371.63|374.43|371.63|374.43|371.63|0
1656466010000|2022-06-29 01:26:50|374.17|371.37|373.9|371.1|374.17|371.37|373.9|371.1|0
1656466020000|2022-06-29 01:27:00|373.77|370.97|374.03|371.23|374.03|371.23|373.77|370.97|0
1656466030000|2022-06-29 01:27:10|373.77|370.97|373.77|370.97|373.9|371.1|373.77|370.97|0
1656466040000|2022-06-29 01:27:20|373.37|370.57|373.37|370.57|373.44|370.64|373.37|370.57|0
1656466050000|2022-06-29 01:27:30|373.23|370.43|373.37|370.57|373.37|370.57|373.1|370.3|0
1656466060000|2022-06-29 01:27:40|373.5|370.7|373.23|370.43|373.5|370.7|373.23|370.43|0
1656466070000|2022-06-29 01:27:50|373.37|370.57|373.37|370.57|373.37|370.57|373.37|370.57|0
1656466080000|2022-06-29 01:28:00|373.44|370.64|373.63|370.83|373.63|370.83|373.44|370.64|0
1656466090000|2022-06-29 01:28:10|373.5|370.7|373.37|370.57|373.5|370.7|373.37|370.57|0
1656466100000|2022-06-29 01:28:20|373.5|370.7|373.1|370.3|373.5|370.7|372.97|370.17|0
1656466110000|2022-06-29 01:28:30|373.23|370.43|373.5|370.7|373.5|370.7|373.23|370.43|0
1656466120000|2022-06-29 01:28:40|373.63|370.83|373.63|370.83|373.63|370.83|373.5|370.7|0
1656466130000|2022-06-29 01:28:50|373.5|370.7|373.17|370.37|373.5|370.7|373.17|370.37|0
1656466140000|2022-06-29 01:29:00|373.23|370.43|373.3|370.5|373.37|370.57|373.23|370.43|0
1656466150000|2022-06-29 01:29:10|373.37|370.57|373.44|370.64|373.5|370.7|373.37|370.57|0
1656466160000|2022-06-29 01:29:20|373.37|370.57|373.37|370.57|373.5|370.7|373.37|370.57|0
1656466170000|2022-06-29 01:29:30|373.3|370.5|373.23|370.43|373.3|370.5|373.23|370.43|0
1656466180000|2022-06-29 01:29:40|372.97|370.17|372.97|370.17|372.97|370.17|372.97|370.17|0
1656466190000|2022-06-29 01:29:50|373.04|370.24|372.84|370.04|373.04|370.24|372.84|370.04|0
1656466200000|2022-06-29 01:30:00|372.97|370.17|372.9|370.1|372.97|370.17|372.84|370.04|0
1656466210000|2022-06-29 01:30:10|372.7|369.9|372.3|369.5|372.7|369.9|372.3|369.5|0
1656466220000|2022-06-29 01:30:20|372.24|369.44|372.11|369.31|372.24|369.44|372.11|369.31|0
1656466230000|2022-06-29 01:30:30|372.17|369.37|372.04|369.24|372.17|369.37|372.04|369.24|0
1656466240000|2022-06-29 01:30:40|371.91|369.11|371.91|369.11|371.91|369.11|371.77|368.97|0
1656466250000|2022-06-29 01:30:50|371.84|369.04|371.77|368.97|371.91|369.11|371.77|368.97|0
1656466260000|2022-06-29 01:31:00|371.71|368.91|371.91|369.11|371.91|369.11|371.71|368.91|0
1656466270000|2022-06-29 01:31:10|371.84|369.04|372.04|369.24|372.04|369.24|371.84|369.04|0
1656466280000|2022-06-29 01:31:20|372.17|369.37|372.3|369.5|372.3|369.5|372.17|369.37|0
1656466290000|2022-06-29 01:31:30|372.04|369.24|372.24|369.44|372.24|369.44|372.04|369.24|0
1656466300000|2022-06-29 01:31:40|372.37|369.57|372.44|369.64|372.44|369.64|372.3|369.5|0
1656466310000|2022-06-29 01:31:50|372.57|369.77|372.57|369.77|372.57|369.77|372.44|369.64|0
1656466320000|2022-06-29 01:32:00|372.51|369.71|372.7|369.9|372.77|369.97|372.51|369.71|0
1656466330000|2022-06-29 01:32:10|372.83|370.03|372.9|370.1|372.97|370.17|372.83|370.03|0
1656466340000|2022-06-29 01:32:20|372.83|370.03|372.83|370.03|372.83|370.03|372.77|369.97|0
1656466350000|2022-06-29 01:32:30|372.97|370.17|373.04|370.24|373.1|370.3|372.97|370.17|0
1656466360000|2022-06-29 01:32:40|373.1|370.3|373.37|370.57|373.37|370.57|373.1|370.3|0
1656466370000|2022-06-29 01:32:50|373.23|370.43|373.04|370.24|373.23|370.43|373.04|370.24|0
1656466380000|2022-06-29 01:33:00|373.1|370.3|373.1|370.3|373.23|370.43|373.1|370.3|0
1656466390000|2022-06-29 01:33:10|373.17|370.37|373.17|370.37|373.17|370.37|373.17|370.37|0
1656466400000|2022-06-29 01:33:20|373.23|370.43|373.1|370.3|373.23|370.43|373.04|370.24|0
1656466410000|2022-06-29 01:33:30|373.17|370.37|373.17|370.37|373.17|370.37|373.17|370.37|0
1656466420000|2022-06-29 01:33:40|373.1|370.3|372.97|370.17|373.1|370.3|372.9|370.1|0
1656466430000|2022-06-29 01:33:50|373.1|370.3|373.1|370.3|373.1|370.3|373.1|370.3|0
1656466440000|2022-06-29 01:34:00|373.17|370.37|373.23|370.43|373.23|370.43|373.1|370.3|0
1656466450000|2022-06-29 01:34:10|373.04|370.24|372.97|370.17|373.04|370.24|372.97|370.17|0
1656466460000|2022-06-29 01:34:20|372.83|370.03|373.04|370.24|373.1|370.3|372.83|370.03|0
1656466470000|2022-06-29 01:34:30|372.9|370.1|373.1|370.3|373.1|370.3|372.83|370.03|0
1656466480000|2022-06-29 01:34:40|372.97|370.17|372.97|370.17|373.04|370.24|372.97|370.17|0
1656466490000|2022-06-29 01:34:50|373.04|370.24|372.83|370.03|373.04|370.24|372.83|370.03|0
1656466500000|2022-06-29 01:35:00|372.7|369.9|373.1|370.3|373.1|370.3|372.7|369.9|0
1656466510000|2022-06-29 01:35:10|373.04|370.24|373.04|370.24|373.04|370.24|373.04|370.24|0
1656466520000|2022-06-29 01:35:20|372.97|370.17|372.9|370.1|372.97|370.17|372.9|370.1|0
1656466530000|2022-06-29 01:35:30|372.7|369.9|372.7|369.9|372.7|369.9|372.64|369.84|0
1656466540000|2022-06-29 01:35:40|372.57|369.77|372.57|369.77|372.64|369.84|372.57|369.77|0
1656466550000|2022-06-29 01:35:50|372.5|369.7|372.43|369.63|372.5|369.7|372.43|369.63|0
1656466560000|2022-06-29 01:36:00|372.11|369.31|372.04|369.24|372.11|369.31|372.04|369.24|0
1656466570000|2022-06-29 01:36:10|371.9|369.1|371.9|369.1|371.9|369.1|371.9|369.1|0
1656466580000|2022-06-29 01:36:20|371.77|368.97|371.64|368.84|371.77|368.97|371.64|368.84|0
1656466590000|2022-06-29 01:36:30|371.71|368.91|371.77|368.97|371.77|368.97|371.71|368.91|0
1656466600000|2022-06-29 01:36:40|371.51|368.71|371.51|368.71|371.51|368.71|371.51|368.71|0
1656466610000|2022-06-29 01:36:50|371.64|368.84|371.64|368.84|371.64|368.84|371.51|368.71|0
1656466620000|2022-06-29 01:37:00|371.51|368.71|371.58|368.78|371.58|368.78|371.51|368.71|0
1656466630000|2022-06-29 01:37:10|371.64|368.84|372.3|369.5|372.3|369.5|371.64|368.84|0
1656466640000|2022-06-29 01:37:20|371.9|369.1|371.77|368.97|371.9|369.1|371.77|368.97|0
1656466650000|2022-06-29 01:37:30|371.64|368.84|371.77|368.97|371.77|368.97|371.64|368.84|0
1656466660000|2022-06-29 01:37:40|371.64|368.84|371.64|368.84|371.71|368.91|371.64|368.84|0
1656466670000|2022-06-29 01:37:50|371.51|368.71|371.51|368.71|371.64|368.84|371.51|368.71|0
1656466690000|2022-06-29 01:38:10|371.37|368.57|370.98|368.18|371.37|368.57|370.98|368.18|0
1656466700000|2022-06-29 01:38:20|371.05|368.25|370.98|368.18|371.05|368.25|370.98|368.18|0
1656466710000|2022-06-29 01:38:30|370.84|368.04|370.84|368.04|370.91|368.11|370.84|368.04|0
1656466720000|2022-06-29 01:38:40|371.11|368.31|371.24|368.44|371.24|368.44|371.05|368.25|0
1656466730000|2022-06-29 01:38:50|371.31|368.51|371.31|368.51|371.31|368.51|371.24|368.44|0
1656466740000|2022-06-29 01:39:00|371.37|368.57|371.64|368.84|371.64|368.84|371.37|368.57|0
1656466750000|2022-06-29 01:39:10|371.51|368.71|371.51|368.71|371.51|368.71|371.37|368.57|0
1656466760000|2022-06-29 01:39:20|371.64|368.84|371.64|368.84|371.64|368.84|371.64|368.84|0
1656466770000|2022-06-29 01:39:30|371.71|368.91|371.64|368.84|371.71|368.91|371.57|368.77|0
1656466780000|2022-06-29 01:39:40|371.77|368.97|371.9|369.1|371.97|369.17|371.77|368.97|0
1656466790000|2022-06-29 01:39:50|372.04|369.24|371.9|369.1|372.04|369.24|371.9|369.1|0
1656466800000|2022-06-29 01:40:00|371.97|369.17|372.04|369.24|372.04|369.24|371.97|369.17|0
1656466810000|2022-06-29 01:40:10|371.97|369.17|371.77|368.97|371.97|369.17|371.71|368.91|0
1656466820000|2022-06-29 01:40:20|371.9|369.1|372.17|369.37|372.17|369.37|371.9|369.1|0
1656466830000|2022-06-29 01:40:30|372.7|369.9|372.37|369.57|372.7|369.9|372.37|369.57|0
1656466840000|2022-06-29 01:40:40|372.5|369.7|372.57|369.77|372.57|369.77|372.5|369.7|0
1656466850000|2022-06-29 01:40:50|372.63|369.83|372.7|369.9|372.7|369.9|372.63|369.83|0
1656466860000|2022-06-29 01:41:00|372.83|370.03|373.1|370.3|373.1|370.3|372.83|370.03|0
1656466870000|2022-06-29 01:41:10|373.3|370.5|373.3|370.5|373.3|370.5|373.3|370.5|0
1656466880000|2022-06-29 01:41:20|373.36|370.56|373.23|370.43|373.36|370.56|373.23|370.43|0
1656466890000|2022-06-29 01:41:30|373.17|370.37|372.83|370.03|373.17|370.37|372.83|370.03|0
1656466900000|2022-06-29 01:41:40|372.9|370.1|372.77|369.97|372.9|370.1|372.7|369.9|0
1656466910000|2022-06-29 01:41:50|372.7|369.9|372.77|369.97|372.77|369.97|372.57|369.77|0
1656466920000|2022-06-29 01:42:00|372.9|370.1|373.23|370.43|373.23|370.43|372.9|370.1|0
1656466930000|2022-06-29 01:42:10|373.17|370.37|373.3|370.5|373.3|370.5|373.1|370.3|0
1656466940000|2022-06-29 01:42:20|373.23|370.43|373.23|370.43|373.3|370.5|373.23|370.43|0
1656466950000|2022-06-29 01:42:30|373.3|370.5|373.1|370.3|373.3|370.5|373.1|370.3|0
1656466960000|2022-06-29 01:42:40|372.96|370.16|372.9|370.1|372.96|370.16|372.9|370.1|0
1656466970000|2022-06-29 01:42:50|373.23|370.43|373.1|370.3|373.36|370.56|373.1|370.3|0
1656466980000|2022-06-29 01:43:00|373.36|370.56|373.3|370.5|373.36|370.56|373.23|370.43|0
1656466990000|2022-06-29 01:43:10|373.36|370.56|373.36|370.56|373.36|370.56|373.23|370.43|0
1656467000000|2022-06-29 01:43:20|373.43|370.63|373.49|370.69|373.63|370.83|373.43|370.63|0
1656467010000|2022-06-29 01:43:30|373.63|370.83|373.63|370.83|373.63|370.83|373.49|370.69|0
1656467020000|2022-06-29 01:43:40|373.49|370.69|373.56|370.76|373.63|370.83|373.49|370.69|0
1656467030000|2022-06-29 01:43:50|373.49|370.69|373.63|370.83|373.76|370.96|373.49|370.69|0
1656467040000|2022-06-29 01:44:00|373.89|371.09|373.63|370.83|373.89|371.09|373.63|370.83|0
1656467050000|2022-06-29 01:44:10|373.36|370.56|373.23|370.43|373.36|370.56|373.23|370.43|0
1656467060000|2022-06-29 01:44:20|373.1|370.3|373.23|370.43|373.23|370.43|373.1|370.3|0
1656467070000|2022-06-29 01:44:30|373.43|370.63|373.36|370.56|373.43|370.63|373.36|370.56|0
1656467080000|2022-06-29 01:44:40|373.43|370.63|373.56|370.76|373.56|370.76|373.36|370.56|0
1656467090000|2022-06-29 01:44:50|373.49|370.69|373.36|370.56|373.49|370.69|373.36|370.56|0
1656467100000|2022-06-29 01:45:00|373.23|370.43|373.36|370.56|373.63|370.83|373.23|370.43|0
1656467110000|2022-06-29 01:45:10|373.43|370.63|373.23|370.43|373.43|370.63|373.23|370.43|0
1656467120000|2022-06-29 01:45:20|373.09|370.29|373.16|370.36|373.23|370.43|373.09|370.29|0
1656467130000|2022-06-29 01:45:30|373.09|370.29|373.16|370.36|373.16|370.36|373.09|370.29|0
1656467140000|2022-06-29 01:45:40|373.23|370.43|373.43|370.63|373.43|370.63|373.23|370.43|0
1656467150000|2022-06-29 01:45:50|373.49|370.69|373.36|370.56|373.49|370.69|373.36|370.56|0
1656467160000|2022-06-29 01:46:00|373.49|370.69|373.43|370.63|373.49|370.69|373.43|370.63|0
1656467170000|2022-06-29 01:46:10|373.56|370.76|373.89|371.09|373.89|371.09|373.56|370.76|0
1656467180000|2022-06-29 01:46:20|373.83|371.03|373.83|371.03|373.83|371.03|373.76|370.96|0
1656467190000|2022-06-29 01:46:30|373.76|370.96|373.83|371.03|373.83|371.03|373.7|370.9|0
1656467200000|2022-06-29 01:46:40|373.89|371.09|373.89|371.09|374.03|371.23|373.89|371.09|0
1656467210000|2022-06-29 01:46:50|373.7|370.9|373.49|370.69|373.7|370.9|373.49|370.69|0
1656467220000|2022-06-29 01:47:00|373.76|370.96|373.76|370.96|373.76|370.96|373.49|370.69|0
1656467230000|2022-06-29 01:47:10|373.89|371.09|373.89|371.09|373.89|371.09|373.76|370.96|0
1656467250000|2022-06-29 01:47:30|373.76|370.96|373.89|371.09|373.89|371.09|373.76|370.96|0
1656467260000|2022-06-29 01:47:40|374.02|371.22|374.02|371.22|374.02|371.22|374.02|371.22|0
1656467270000|2022-06-29 01:47:50|373.76|370.96|373.49|370.69|373.76|370.96|373.49|370.69|0
1656467280000|2022-06-29 01:48:00|373.63|370.83|373.69|370.89|373.69|370.89|373.63|370.83|0
1656467290000|2022-06-29 01:48:10|373.96|371.16|373.89|371.09|373.96|371.16|373.76|370.96|0
1656467310000|2022-06-29 01:48:30|374.02|371.22|374.02|371.22|374.02|371.22|374.02|371.22|0
1656467330000|2022-06-29 01:48:50|374.16|371.36|374.29|371.49|374.29|371.49|374.16|371.36|0
1656467340000|2022-06-29 01:49:00|374.16|371.36|374.16|371.36|374.16|371.36|374.16|371.36|0
1656467350000|2022-06-29 01:49:10|374.02|371.22|374.16|371.36|374.16|371.36|374.02|371.22|0
1656467360000|2022-06-29 01:49:20|374.02|371.22|374.23|371.43|374.23|371.43|374.02|371.22|0
1656467370000|2022-06-29 01:49:30|374.16|371.36|374.29|371.49|374.29|371.49|374.16|371.36|0
1656467390000|2022-06-29 01:49:50|374.23|371.43|374.29|371.49|374.29|371.49|374.23|371.43|0
1656467400000|2022-06-29 01:50:00|374.42|371.62|374.42|371.62|374.42|371.62|374.42|371.62|0
1656467410000|2022-06-29 01:50:10|374.29|371.49|374.16|371.36|374.42|371.62|374.16|371.36|0
1656467420000|2022-06-29 01:50:20|374.29|371.49|374.16|371.36|374.29|371.49|374.16|371.36|0
1656467430000|2022-06-29 01:50:30|374.29|371.49|374.16|371.36|374.29|371.49|374.02|371.22|0
1656467440000|2022-06-29 01:50:40|374.02|371.22|374.02|371.22|374.02|371.22|374.02|371.22|0
1656467450000|2022-06-29 01:50:50|374.16|371.36|374.16|371.36|374.16|371.36|374.16|371.36|0
1656467460000|2022-06-29 01:51:00|374.09|371.29|374.16|371.36|374.16|371.36|374.09|371.29|0
1656467470000|2022-06-29 01:51:10|374.42|371.62|374.42|371.62|374.42|371.62|374.42|371.62|0
1656467480000|2022-06-29 01:51:20|374.56|371.76|374.56|371.76|374.56|371.76|374.56|371.76|0
1656467490000|2022-06-29 01:51:30|374.42|371.62|374.42|371.62|374.42|371.62|374.42|371.62|0
1656467500000|2022-06-29 01:51:40|374.29|371.49|374.02|371.22|374.29|371.49|374.02|371.22|0
1656467510000|2022-06-29 01:51:50|373.76|370.96|373.89|371.09|373.89|371.09|373.76|370.96|0
1656467520000|2022-06-29 01:52:00|373.76|370.96|373.76|370.96|373.89|371.09|373.76|370.96|0
1656467530000|2022-06-29 01:52:10|373.62|370.82|373.76|370.96|373.83|371.03|373.62|370.82|0
1656467540000|2022-06-29 01:52:20|373.62|370.82|373.62|370.82|373.62|370.82|373.62|370.82|0
1656467550000|2022-06-29 01:52:30|373.49|370.69|373.49|370.69|373.49|370.69|373.49|370.69|0
1656467560000|2022-06-29 01:52:40|373.56|370.76|373.22|370.42|373.56|370.76|373.22|370.42|0
1656467570000|2022-06-29 01:52:50|373.36|370.56|373.49|370.69|373.49|370.69|373.22|370.42|0
1656467580000|2022-06-29 01:53:00|373.56|370.76|373.36|370.56|373.56|370.76|373.36|370.56|0
1656467590000|2022-06-29 01:53:10|373.49|370.69|373.36|370.56|373.49|370.69|373.36|370.56|0
1656467600000|2022-06-29 01:53:20|373.29|370.49|373.22|370.42|373.36|370.56|373.22|370.42|0
1656467610000|2022-06-29 01:53:30|373.36|370.56|373.29|370.49|373.36|370.56|373.29|370.49|0
1656467620000|2022-06-29 01:53:40|373.36|370.56|373.43|370.63|373.49|370.69|373.36|370.56|0
1656467630000|2022-06-29 01:53:50|373.49|370.69|373.56|370.76|373.56|370.76|373.36|370.56|0
1656467640000|2022-06-29 01:54:00|373.62|370.82|373.76|370.96|373.89|371.09|373.62|370.82|0
1656467650000|2022-06-29 01:54:10|373.69|370.89|373.56|370.76|373.69|370.89|373.56|370.76|0
1656467660000|2022-06-29 01:54:20|373.49|370.69|373.56|370.76|373.76|370.96|373.49|370.69|0
1656467670000|2022-06-29 01:54:30|373.49|370.69|373.49|370.69|373.49|370.69|373.49|370.69|0
1656467680000|2022-06-29 01:54:40|373.43|370.63|373.29|370.49|373.43|370.63|373.22|370.42|0
1656467690000|2022-06-29 01:54:50|373.36|370.56|373.56|370.76|373.56|370.76|373.36|370.56|0
1656467700000|2022-06-29 01:55:00|373.69|370.89|373.62|370.82|373.76|370.96|373.62|370.82|0
1656467710000|2022-06-29 01:55:10|373.56|370.76|373.56|370.76|373.56|370.76|373.49|370.69|0
1656467720000|2022-06-29 01:55:20|373.62|370.82|373.76|370.96|373.76|370.96|373.62|370.82|0
1656467730000|2022-06-29 01:55:30|373.89|371.09|373.82|371.02|373.89|371.09|373.82|371.02|0
1656467740000|2022-06-29 01:55:40|373.76|370.96|373.49|370.69|373.76|370.96|373.49|370.69|0
1656467750000|2022-06-29 01:55:50|373.36|370.56|373.22|370.42|373.36|370.56|373.22|370.42|0
1656467760000|2022-06-29 01:56:00|373.09|370.29|373.29|370.49|373.29|370.49|373.09|370.29|0
1656467770000|2022-06-29 01:56:10|373.36|370.56|373.16|370.36|373.36|370.56|373.16|370.36|0
1656467780000|2022-06-29 01:56:20|373.22|370.42|373.36|370.56|373.36|370.56|373.22|370.42|0
1656467790000|2022-06-29 01:56:30|373.22|370.42|373.36|370.56|373.36|370.56|373.22|370.42|0
1656467800000|2022-06-29 01:56:40|373.43|370.63|373.36|370.56|373.43|370.63|373.29|370.49|0
1656467810000|2022-06-29 01:56:50|373.29|370.49|373.22|370.42|373.36|370.56|373.22|370.42|0
1656467820000|2022-06-29 01:57:00|373.29|370.49|373.29|370.49|373.29|370.49|373.29|370.49|0
1656467830000|2022-06-29 01:57:10|373.22|370.42|373.29|370.49|373.29|370.49|373.22|370.42|0
1656467840000|2022-06-29 01:57:20|373.36|370.56|373.22|370.42|373.36|370.56|373.22|370.42|0
1656467850000|2022-06-29 01:57:30|373.09|370.29|373.09|370.29|373.09|370.29|373.09|370.29|0
1656467860000|2022-06-29 01:57:40|373.22|370.42|373.36|370.56|373.36|370.56|373.22|370.42|0
1656467870000|2022-06-29 01:57:50|373.49|370.69|373.62|370.82|373.62|370.82|373.49|370.69|0
1656467880000|2022-06-29 01:58:00|373.75|370.95|373.49|370.69|373.75|370.95|373.49|370.69|0
1656467890000|2022-06-29 01:58:10|373.62|370.82|373.62|370.82|373.62|370.82|373.56|370.76|0
1656467900000|2022-06-29 01:58:20|373.69|370.89|373.56|370.76|373.69|370.89|373.56|370.76|0
1656467910000|2022-06-29 01:58:30|373.62|370.82|373.36|370.56|373.62|370.82|373.36|370.56|0
1656467920000|2022-06-29 01:58:40|373.49|370.69|373.42|370.62|373.49|370.69|373.42|370.62|0
1656467930000|2022-06-29 01:58:50|373.49|370.69|373.56|370.76|373.56|370.76|373.49|370.69|0
1656467940000|2022-06-29 01:59:00|373.49|370.69|373.36|370.56|373.49|370.69|373.36|370.56|0
1656467950000|2022-06-29 01:59:10|373.42|370.62|373.42|370.62|373.42|370.62|373.42|370.62|0
1656467960000|2022-06-29 01:59:20|373.49|370.69|373.56|370.76|373.56|370.76|373.49|370.69|0
1656467970000|2022-06-29 01:59:30|373.49|370.69|373.36|370.56|373.49|370.69|373.36|370.56|0
1656467980000|2022-06-29 01:59:40|373.22|370.42|373.22|370.42|373.36|370.56|373.22|370.42|0
1656467990000|2022-06-29 01:59:50|373.35|370.55|373.49|370.69|373.49|370.69|373.35|370.55|0
1656468000000|2022-06-29 02:00:00|373.35|370.55|373.22|370.42|373.35|370.55|373.22|370.42|0
1656468010000|2022-06-29 02:00:10|373.29|370.49|373.42|370.62|373.49|370.69|373.29|370.49|0
1656468020000|2022-06-29 02:00:20|373.49|370.69|373.49|370.69|373.49|370.69|373.49|370.69|0
1656468030000|2022-06-29 02:00:30|373.35|370.55|373.29|370.49|373.35|370.55|373.29|370.49|0
1656468040000|2022-06-29 02:00:40|373.35|370.55|373.22|370.42|373.35|370.55|373.22|370.42|0
1656468050000|2022-06-29 02:00:50|373.35|370.55|373.35|370.55|373.35|370.55|373.35|370.55|0
1656468060000|2022-06-29 02:01:00|373.42|370.62|373.69|370.89|373.69|370.89|373.42|370.62|0
1656468070000|2022-06-29 02:01:10|373.56|370.76|373.49|370.69|373.56|370.76|373.49|370.69|0
1656468080000|2022-06-29 02:01:20|373.35|370.55|373.35|370.55|373.35|370.55|373.35|370.55|0
1656468090000|2022-06-29 02:01:30|373.09|370.29|373.09|370.29|373.09|370.29|373.09|370.29|0
1656468100000|2022-06-29 02:01:40|373.35|370.55|373.35|370.55|373.35|370.55|373.29|370.49|0
1656468110000|2022-06-29 02:01:50|373.29|370.49|373.29|370.49|373.29|370.49|373.29|370.49|0
1656468120000|2022-06-29 02:02:00|373.09|370.29|372.82|370.02|373.09|370.29|372.82|370.02|0
1656468130000|2022-06-29 02:02:10|372.89|370.09|372.56|369.76|372.89|370.09|372.56|369.76|0
1656468140000|2022-06-29 02:02:20|372.82|370.02|372.69|369.89|372.82|370.02|372.69|369.89|0
1656468150000|2022-06-29 02:02:30|372.76|369.96|372.69|369.89|372.76|369.96|372.69|369.89|0
1656468160000|2022-06-29 02:02:40|372.82|370.02|372.82|370.02|372.82|370.02|372.82|370.02|0
1656468170000|2022-06-29 02:02:50|372.96|370.16|373.29|370.49|373.29|370.49|372.96|370.16|0
1656468180000|2022-06-29 02:03:00|373.49|370.69|373.89|371.09|373.89|371.09|373.42|370.62|0
1656468190000|2022-06-29 02:03:10|373.95|371.15|374.15|371.35|374.15|371.35|373.95|371.15|0
1656468200000|2022-06-29 02:03:20|374.09|371.29|374.02|371.22|374.09|371.29|374.02|371.22|0
1656468220000|2022-06-29 02:03:40|373.95|371.15|374.15|371.35|374.15|371.35|373.95|371.15|0
1656468230000|2022-06-29 02:03:50|374.28|371.48|374.28|371.48|374.28|371.48|374.28|371.48|0
1656468240000|2022-06-29 02:04:00|374.15|371.35|374.42|371.62|374.55|371.75|374.15|371.35|0
1656468250000|2022-06-29 02:04:10|374.55|371.75|374.82|372.02|374.82|372.02|374.55|371.75|0
1656468260000|2022-06-29 02:04:20|374.55|371.75|374.42|371.62|374.55|371.75|374.42|371.62|0
1656468270000|2022-06-29 02:04:30|374.55|371.75|374.28|371.48|374.55|371.75|374.28|371.48|0
1656468280000|2022-06-29 02:04:40|374.35|371.55|374.15|371.35|374.42|371.62|374.09|371.29|0
1656468290000|2022-06-29 02:04:50|374.28|371.48|374.28|371.48|374.28|371.48|374.28|371.48|0
1656468300000|2022-06-29 02:05:00|374.42|371.62|374.15|371.35|374.42|371.62|374.15|371.35|0
1656468310000|2022-06-29 02:05:10|374.28|371.48|374.55|371.75|374.55|371.75|374.28|371.48|0
1656468320000|2022-06-29 02:05:20|374.49|371.69|374.42|371.62|374.49|371.69|374.42|371.62|0
1656468330000|2022-06-29 02:05:30|374.75|371.95|374.75|371.95|374.75|371.95|374.68|371.88|0
1656468340000|2022-06-29 02:05:40|374.82|372.02|374.82|372.02|374.82|372.02|374.82|372.02|0
1656468360000|2022-06-29 02:06:00|374.95|372.15|375.08|372.28|375.08|372.28|374.95|372.15|0
1656468370000|2022-06-29 02:06:10|375.02|372.22|374.82|372.02|375.02|372.22|374.82|372.02|0
1656468380000|2022-06-29 02:06:20|374.95|372.15|375.02|372.22|375.02|372.22|374.95|372.15|0
1656468390000|2022-06-29 02:06:30|374.95|372.15|374.95|372.15|375.02|372.22|374.95|372.15|0
1656468400000|2022-06-29 02:06:40|374.62|371.82|374.55|371.75|374.68|371.88|374.55|371.75|0
1656468410000|2022-06-29 02:06:50|374.28|371.48|374.35|371.55|374.42|371.62|374.28|371.48|0
1656468420000|2022-06-29 02:07:00|374.28|371.48|374.28|371.48|374.28|371.48|374.15|371.35|0
1656468430000|2022-06-29 02:07:10|374.42|371.62|374.42|371.62|374.42|371.62|374.42|371.62|0
1656468440000|2022-06-29 02:07:20|374.28|371.48|374.28|371.48|374.28|371.48|374.28|371.48|0
1656468450000|2022-06-29 02:07:30|374.42|371.62|374.28|371.48|374.42|371.62|374.28|371.48|0
1656468460000|2022-06-29 02:07:40|374.42|371.62|374.55|371.75|374.55|371.75|374.42|371.62|0
1656468470000|2022-06-29 02:07:50|374.49|371.69|374.42|371.62|374.49|371.69|374.42|371.62|0
1656468480000|2022-06-29 02:08:00|374.28|371.48|374.09|371.29|374.28|371.48|374.02|371.22|0
1656468490000|2022-06-29 02:08:10|374.15|371.35|374.09|371.29|374.15|371.35|374.09|371.29|0
1656468500000|2022-06-29 02:08:20|374.02|371.22|374.15|371.35|374.15|371.35|374.02|371.22|0
1656468510000|2022-06-29 02:08:30|374.09|371.29|373.95|371.15|374.09|371.29|373.95|371.15|0
1656468520000|2022-06-29 02:08:40|373.88|371.08|373.88|371.08|374.02|371.22|373.88|371.08|0
1656468530000|2022-06-29 02:08:50|373.75|370.95|373.82|371.02|373.82|371.02|373.75|370.95|0
1656468540000|2022-06-29 02:09:00|374.02|371.22|374.35|371.55|374.35|371.55|374.02|371.22|0
1656468550000|2022-06-29 02:09:10|374.42|371.62|374.55|371.75|374.68|371.88|374.42|371.62|0
1656468560000|2022-06-29 02:09:20|374.48|371.68|374.68|371.88|374.68|371.88|374.48|371.68|0
1656468570000|2022-06-29 02:09:30|374.62|371.82|374.55|371.75|374.62|371.82|374.48|371.68|0
1656468580000|2022-06-29 02:09:40|374.68|371.88|374.48|371.68|374.68|371.88|374.48|371.68|0
1656468590000|2022-06-29 02:09:50|374.42|371.62|374.68|371.88|374.68|371.88|374.42|371.62|0
1656468600000|2022-06-29 02:10:00|374.55|371.75|374.55|371.75|374.55|371.75|374.55|371.75|0
1656468610000|2022-06-29 02:10:10|374.42|371.62|374.28|371.48|374.42|371.62|374.28|371.48|0
1656468620000|2022-06-29 02:10:20|374.35|371.55|374.35|371.55|374.35|371.55|374.35|371.55|0
1656468630000|2022-06-29 02:10:30|374.55|371.75|374.55|371.75|374.62|371.82|374.55|371.75|0
1656468640000|2022-06-29 02:10:40|374.42|371.62|374.28|371.48|374.42|371.62|374.28|371.48|0
1656468650000|2022-06-29 02:10:50|374.35|371.55|374.28|371.48|374.35|371.55|374.28|371.48|0
1656468660000|2022-06-29 02:11:00|374.42|371.62|374.55|371.75|374.55|371.75|374.41|371.61|0
1656468670000|2022-06-29 02:11:10|374.68|371.88|374.75|371.95|374.75|371.95|374.68|371.88|0
1656468680000|2022-06-29 02:11:20|374.68|371.88|374.41|371.61|374.68|371.88|374.41|371.61|0
1656468690000|2022-06-29 02:11:30|374.28|371.48|374.41|371.61|374.41|371.61|374.28|371.48|0
1656468700000|2022-06-29 02:11:40|374.55|371.75|374.55|371.75|374.55|371.75|374.48|371.68|0
1656468710000|2022-06-29 02:11:50|374.41|371.61|374.41|371.61|374.41|371.61|374.35|371.55|0
1656468720000|2022-06-29 02:12:00|374.28|371.48|374.35|371.55|374.35|371.55|374.28|371.48|0
1656468730000|2022-06-29 02:12:10|374.15|371.35|374.02|371.22|374.22|371.42|374.02|371.22|0
1656468740000|2022-06-29 02:12:20|373.88|371.08|373.88|371.08|373.95|371.15|373.88|371.08|0
1656468750000|2022-06-29 02:12:30|374.02|371.22|374.08|371.28|374.08|371.28|374.01|371.21|0
1656468760000|2022-06-29 02:12:40|374.15|371.35|374.01|371.21|374.15|371.35|374.01|371.21|0
1656468770000|2022-06-29 02:12:50|373.88|371.08|373.75|370.95|373.88|371.08|373.75|370.95|0
1656468780000|2022-06-29 02:13:00|373.88|371.08|373.62|370.82|373.88|371.08|373.62|370.82|0
1656468790000|2022-06-29 02:13:10|373.75|370.95|373.62|370.82|373.75|370.95|373.55|370.75|0
1656468800000|2022-06-29 02:13:20|373.55|370.75|373.62|370.82|373.62|370.82|373.55|370.75|0
1656468810000|2022-06-29 02:13:30|373.55|370.75|373.62|370.82|373.62|370.82|373.55|370.75|0
1656468820000|2022-06-29 02:13:40|373.75|370.95|373.68|370.88|373.75|370.95|373.62|370.82|0
1656468830000|2022-06-29 02:13:50|373.62|370.82|373.95|371.15|373.95|371.15|373.62|370.82|0
1656468840000|2022-06-29 02:14:00|373.75|370.95|373.75|370.95|373.75|370.95|373.62|370.82|0
1656468850000|2022-06-29 02:14:10|373.68|370.88|373.88|371.08|373.88|371.08|373.68|370.88|0
1656468860000|2022-06-29 02:14:20|373.95|371.15|373.62|370.82|373.95|371.15|373.62|370.82|0
1656468870000|2022-06-29 02:14:30|373.75|370.95|373.42|370.62|373.75|370.95|373.42|370.62|0
1656468880000|2022-06-29 02:14:40|373.35|370.55|373.22|370.42|373.35|370.55|373.22|370.42|0
1656468890000|2022-06-29 02:14:50|373.35|370.55|373.35|370.55|373.35|370.55|373.35|370.55|0
1656468900000|2022-06-29 02:15:00|373.22|370.42|373.22|370.42|373.22|370.42|373.22|370.42|0
1656468910000|2022-06-29 02:15:10|373.08|370.28|372.82|370.02|373.08|370.28|372.82|370.02|0
1656468920000|2022-06-29 02:15:20|372.68|369.88|372.55|369.75|372.68|369.88|372.55|369.75|0
1656468930000|2022-06-29 02:15:30|372.42|369.62|372.36|369.56|372.42|369.62|372.29|369.49|0
1656468940000|2022-06-29 02:15:40|372.68|369.88|373.08|370.28|373.08|370.28|372.68|369.88|0
1656468950000|2022-06-29 02:15:50|372.95|370.15|372.55|369.75|372.95|370.15|372.55|369.75|0
1656468960000|2022-06-29 02:16:00|372.82|370.02|372.82|370.02|372.82|370.02|372.82|370.02|0
1656468970000|2022-06-29 02:16:10|372.75|369.95|372.55|369.75|372.75|369.95|372.55|369.75|0
1656468980000|2022-06-29 02:16:20|372.62|369.82|372.82|370.02|372.82|370.02|372.62|369.82|0
1656468990000|2022-06-29 02:16:30|372.95|370.15|372.95|370.15|372.95|370.15|372.95|370.15|0
1656469000000|2022-06-29 02:16:40|372.82|370.02|372.89|370.09|372.95|370.15|372.82|370.02|0
1656469010000|2022-06-29 02:16:50|372.68|369.88|372.82|370.02|372.82|370.02|372.68|369.88|0
1656469020000|2022-06-29 02:17:00|372.89|370.09|372.95|370.15|372.95|370.15|372.89|370.09|0
1656469040000|2022-06-29 02:17:20|373.35|370.55|373.61|370.81|373.61|370.81|373.35|370.55|0
1656469050000|2022-06-29 02:17:30|373.48|370.68|373.61|370.81|373.61|370.81|373.48|370.68|0
1656469060000|2022-06-29 02:17:40|373.88|371.08|373.82|371.02|373.88|371.08|373.82|371.02|0
1656469070000|2022-06-29 02:17:50|373.75|370.95|373.61|370.81|373.75|370.95|373.61|370.81|0
1656469080000|2022-06-29 02:18:00|373.68|370.88|373.75|370.95|373.88|371.08|373.68|370.88|0
1656469090000|2022-06-29 02:18:10|373.55|370.75|373.55|370.75|373.61|370.81|373.48|370.68|0
1656469100000|2022-06-29 02:18:20|373.61|370.81|373.68|370.88|373.68|370.88|373.61|370.81|0
1656469110000|2022-06-29 02:18:30|373.61|370.81|373.48|370.68|373.61|370.81|373.48|370.68|0
1656469120000|2022-06-29 02:18:40|373.61|370.81|373.68|370.88|373.68|370.88|373.61|370.81|0
1656469130000|2022-06-29 02:18:50|373.75|370.95|373.61|370.81|373.75|370.95|373.61|370.81|0
1656469140000|2022-06-29 02:19:00|373.68|370.88|373.88|371.08|373.88|371.08|373.68|370.88|0
1656469150000|2022-06-29 02:19:10|373.82|371.02|373.82|371.02|373.82|371.02|373.75|370.95|0
1656469160000|2022-06-29 02:19:20|373.55|370.75|373.68|370.88|373.68|370.88|373.55|370.75|0
1656469170000|2022-06-29 02:19:30|373.61|370.81|373.68|370.88|373.68|370.88|373.61|370.81|0
1656469180000|2022-06-29 02:19:40|373.75|370.95|373.61|370.81|373.75|370.95|373.61|370.81|0
1656469190000|2022-06-29 02:19:50|373.88|371.08|373.88|371.08|373.88|371.08|373.82|371.02|0
1656469200000|2022-06-29 02:20:00|374.01|371.21|374.01|371.21|374.01|371.21|373.95|371.15|0
1656469210000|2022-06-29 02:20:10|373.75|370.95|374.01|371.21|374.01|371.21|373.75|370.95|0
1656469220000|2022-06-29 02:20:20|374.15|371.35|374.14|371.34|374.15|371.35|374.14|371.34|0
1656469230000|2022-06-29 02:20:30|374.01|371.21|373.88|371.08|374.01|371.21|373.88|371.08|0
1656469240000|2022-06-29 02:20:40|374.01|371.21|374.01|371.21|374.01|371.21|374.01|371.21|0
1656469250000|2022-06-29 02:20:50|373.88|371.08|373.95|371.15|374.01|371.21|373.88|371.08|0
1656469260000|2022-06-29 02:21:00|373.88|371.08|373.81|371.01|373.88|371.08|373.81|371.01|0
1656469270000|2022-06-29 02:21:10|373.88|371.08|373.88|371.08|373.88|371.08|373.88|371.08|0
1656469290000|2022-06-29 02:21:30|373.61|370.81|373.48|370.68|373.61|370.81|373.48|370.68|0
1656469300000|2022-06-29 02:21:40|373.61|370.81|373.68|370.88|373.68|370.88|373.61|370.81|0
1656469310000|2022-06-29 02:21:50|373.61|370.81|373.48|370.68|373.61|370.81|373.48|370.68|0
1656469320000|2022-06-29 02:22:00|373.61|370.81|373.61|370.81|373.61|370.81|373.61|370.81|0
1656469330000|2022-06-29 02:22:10|373.48|370.68|373.21|370.41|373.48|370.68|373.21|370.41|0
1656469350000|2022-06-29 02:22:30|373.08|370.28|373.08|370.28|373.08|370.28|373.08|370.28|0
1656469360000|2022-06-29 02:22:40|372.75|369.95|372.81|370.01|372.88|370.08|372.75|369.95|0
1656469370000|2022-06-29 02:22:50|372.88|370.08|372.75|369.95|372.88|370.08|372.68|369.88|0
1656469380000|2022-06-29 02:23:00|372.81|370.01|372.88|370.08|372.95|370.15|372.81|370.01|0
1656469390000|2022-06-29 02:23:10|372.95|370.15|372.88|370.08|372.95|370.15|372.88|370.08|0
1656469400000|2022-06-29 02:23:20|372.75|369.95|372.81|370.01|372.81|370.01|372.75|369.95|0
1656469410000|2022-06-29 02:23:30|372.75|369.95|372.88|370.08|372.88|370.08|372.68|369.88|0
1656469420000|2022-06-29 02:23:40|372.81|370.01|372.68|369.88|372.88|370.08|372.68|369.88|0
1656469430000|2022-06-29 02:23:50|372.55|369.75|372.55|369.75|372.55|369.75|372.42|369.62|0
1656469440000|2022-06-29 02:24:00|372.42|369.62|372.55|369.75|372.55|369.75|372.42|369.62|0
1656469450000|2022-06-29 02:24:10|372.62|369.82|372.68|369.88|372.68|369.88|372.62|369.82|0
1656469460000|2022-06-29 02:24:20|372.55|369.75|372.55|369.75|372.55|369.75|372.48|369.68|0
1656469470000|2022-06-29 02:24:30|372.62|369.82|372.68|369.88|372.68|369.88|372.62|369.82|0
1656469480000|2022-06-29 02:24:40|372.81|370.01|372.55|369.75|372.81|370.01|372.55|369.75|0
1656469490000|2022-06-29 02:24:50|372.68|369.88|372.68|369.88|372.68|369.88|372.62|369.82|0
1656469500000|2022-06-29 02:25:00|372.75|369.95|372.68|369.88|372.75|369.95|372.68|369.88|0
1656469510000|2022-06-29 02:25:10|372.75|369.95|372.75|369.95|372.81|370.01|372.75|369.95|0
1656469520000|2022-06-29 02:25:20|372.68|369.88|372.95|370.15|372.95|370.15|372.68|369.88|0
1656469540000|2022-06-29 02:25:40|372.68|369.88|372.75|369.95|372.75|369.95|372.68|369.88|0
1656469550000|2022-06-29 02:25:50|372.81|370.01|372.81|370.01|372.81|370.01|372.81|370.01|0
1656469570000|2022-06-29 02:26:10|372.68|369.88|372.81|370.01|372.81|370.01|372.68|369.88|0
1656469580000|2022-06-29 02:26:20|372.68|369.88|372.68|369.88|372.68|369.88|372.68|369.88|0
1656469590000|2022-06-29 02:26:30|372.55|369.75|372.68|369.88|372.68|369.88|372.55|369.75|0
1656469600000|2022-06-29 02:26:40|372.62|369.82|372.68|369.88|372.68|369.88|372.62|369.82|0
1656469610000|2022-06-29 02:26:50|372.55|369.75|372.62|369.82|372.62|369.82|372.55|369.75|0
1656469620000|2022-06-29 02:27:00|372.68|369.88|372.62|369.82|372.68|369.88|372.55|369.75|0
1656469630000|2022-06-29 02:27:10|372.55|369.75|372.41|369.61|372.55|369.75|372.28|369.48|0
1656469640000|2022-06-29 02:27:20|372.28|369.48|372.41|369.61|372.41|369.61|372.28|369.48|0
1656469650000|2022-06-29 02:27:30|372.55|369.75|372.55|369.75|372.55|369.75|372.41|369.61|0
1656469660000|2022-06-29 02:27:40|372.68|369.88|372.55|369.75|372.68|369.88|372.55|369.75|0
1656469670000|2022-06-29 02:27:50|372.41|369.61|372.55|369.75|372.55|369.75|372.41|369.61|0
1656469680000|2022-06-29 02:28:00|372.41|369.61|372.68|369.88|372.81|370.01|372.41|369.61|0
1656469690000|2022-06-29 02:28:10|372.81|370.01|372.55|369.75|372.81|370.01|372.55|369.75|0
1656469700000|2022-06-29 02:28:20|372.68|369.88|372.81|370.01|372.81|370.01|372.68|369.88|0
1656469710000|2022-06-29 02:28:30|372.95|370.15|373.08|370.28|373.08|370.28|372.95|370.15|0
1656469720000|2022-06-29 02:28:40|373.01|370.21|373.01|370.21|373.08|370.28|373.01|370.21|0
1656469730000|2022-06-29 02:28:50|372.95|370.15|372.81|370.01|372.95|370.15|372.75|369.95|0
1656469740000|2022-06-29 02:29:00|372.88|370.08|372.88|370.08|372.88|370.08|372.81|370.01|0
1656469750000|2022-06-29 02:29:10|372.68|369.88|372.81|370.01|372.81|370.01|372.68|369.88|0
1656469760000|2022-06-29 02:29:20|373.01|370.21|372.94|370.14|373.01|370.21|372.94|370.14|0
1656469770000|2022-06-29 02:29:30|373.15|370.35|373.21|370.41|373.21|370.41|373.15|370.35|0
1656469780000|2022-06-29 02:29:40|373.08|370.28|372.81|370.01|373.08|370.28|372.81|370.01|0
1656469790000|2022-06-29 02:29:50|372.94|370.14|372.94|370.14|372.94|370.14|372.88|370.08|0
1656469800000|2022-06-29 02:30:00|373.01|370.21|372.81|370.01|373.01|370.21|372.75|369.95|0
1656469810000|2022-06-29 02:30:10|372.94|370.14|372.94|370.14|372.94|370.14|372.94|370.14|0
1656469820000|2022-06-29 02:30:20|372.88|370.08|372.88|370.08|372.94|370.14|372.88|370.08|0
1656469830000|2022-06-29 02:30:30|372.81|370.01|372.94|370.14|372.94|370.14|372.81|370.01|0
1656469840000|2022-06-29 02:30:40|372.88|370.08|372.68|369.88|372.88|370.08|372.68|369.88|0
1656469850000|2022-06-29 02:30:50|372.61|369.81|372.61|369.81|372.61|369.81|372.61|369.81|0
1656469860000|2022-06-29 02:31:00|372.55|369.75|372.41|369.61|372.55|369.75|372.41|369.61|0
1656469870000|2022-06-29 02:31:10|372.55|369.75|372.81|370.01|372.81|370.01|372.55|369.75|0
1656469880000|2022-06-29 02:31:20|372.88|370.08|372.75|369.95|372.88|370.08|372.75|369.95|0
1656469890000|2022-06-29 02:31:30|372.81|370.01|372.81|370.01|372.81|370.01|372.81|370.01|0
1656469900000|2022-06-29 02:31:40|372.94|370.14|372.94|370.14|372.94|370.14|372.94|370.14|0
1656469910000|2022-06-29 02:31:50|372.88|370.08|372.88|370.08|372.88|370.08|372.88|370.08|0
1656469920000|2022-06-29 02:32:00|372.75|369.95|372.55|369.75|372.75|369.95|372.55|369.75|0
1656469930000|2022-06-29 02:32:10|372.68|369.88|372.68|369.88|372.68|369.88|372.68|369.88|0
1656469940000|2022-06-29 02:32:20|372.61|369.81|372.68|369.88|372.68|369.88|372.61|369.81|0
1656469950000|2022-06-29 02:32:30|372.75|369.95|372.88|370.08|372.88|370.08|372.75|369.95|0
1656469960000|2022-06-29 02:32:40|372.81|370.01|372.94|370.14|372.94|370.14|372.81|370.01|0
1656469970000|2022-06-29 02:32:50|372.81|370.01|372.88|370.08|372.88|370.08|372.81|370.01|0
1656469980000|2022-06-29 02:33:00|372.94|370.14|372.81|370.01|372.94|370.14|372.81|370.01|0
1656469990000|2022-06-29 02:33:10|372.75|369.95|372.75|369.95|372.75|369.95|372.75|369.95|0
1656470000000|2022-06-29 02:33:20|372.81|370.01|372.81|370.01|372.81|370.01|372.81|370.01|0
1656470010000|2022-06-29 02:33:30|372.68|369.88|372.81|370.01|372.81|370.01|372.68|369.88|0
1656470040000|2022-06-29 02:34:00|372.68|369.88|372.81|370.01|372.81|370.01|372.54|369.74|0
1656470050000|2022-06-29 02:34:10|372.68|369.88|372.75|369.95|372.75|369.95|372.68|369.88|0
1656470060000|2022-06-29 02:34:20|372.68|369.88|372.68|369.88|372.81|370.01|372.68|369.88|0
1656470070000|2022-06-29 02:34:30|372.41|369.61|372.15|369.35|372.41|369.61|372.15|369.35|0
1656470080000|2022-06-29 02:34:40|372.28|369.48|372.28|369.48|372.41|369.61|372.28|369.48|0
1656470090000|2022-06-29 02:34:50|372.41|369.61|372.41|369.61|372.41|369.61|372.15|369.35|0
1656470100000|2022-06-29 02:35:00|372.28|369.48|372.28|369.48|372.28|369.48|372.28|369.48|0
1656470110000|2022-06-29 02:35:10|372.15|369.35|372.15|369.35|372.15|369.35|372.01|369.21|0
1656470120000|2022-06-29 02:35:20|372.01|369.21|371.75|368.95|372.01|369.21|371.75|368.95|0
1656470130000|2022-06-29 02:35:30|371.82|369.02|371.88|369.08|372.01|369.21|371.75|368.95|0
1656470140000|2022-06-29 02:35:40|371.95|369.15|371.82|369.02|371.95|369.15|371.82|369.02|0
1656470150000|2022-06-29 02:35:50|371.75|368.95|371.62|368.82|371.75|368.95|371.62|368.82|0
1656470160000|2022-06-29 02:36:00|371.68|368.88|371.62|368.82|371.68|368.88|371.62|368.82|0
1656470170000|2022-06-29 02:36:10|371.75|368.95|371.75|368.95|371.75|368.95|371.75|368.95|0
1656470180000|2022-06-29 02:36:20|371.62|368.82|371.62|368.82|371.62|368.82|371.62|368.82|0
1656470190000|2022-06-29 02:36:30|371.48|368.68|371.35|368.55|371.48|368.68|371.35|368.55|0
1656470200000|2022-06-29 02:36:40|371.22|368.42|371.29|368.49|371.29|368.49|371.22|368.42|0
1656470210000|2022-06-29 02:36:50|371.35|368.55|371.48|368.68|371.48|368.68|371.35|368.55|0
1656470220000|2022-06-29 02:37:00|371.35|368.55|371.48|368.68|371.48|368.68|371.35|368.55|0
1656470230000|2022-06-29 02:37:10|371.62|368.82|371.62|368.82|371.62|368.82|371.62|368.82|0
1656470240000|2022-06-29 02:37:20|371.82|369.02|371.88|369.08|371.88|369.08|371.82|369.02|0
1656470250000|2022-06-29 02:37:30|371.75|368.95|372.01|369.21|372.01|369.21|371.75|368.95|0
1656470260000|2022-06-29 02:37:40|371.95|369.15|372.08|369.28|372.08|369.28|371.95|369.15|0
1656470270000|2022-06-29 02:37:50|372.01|369.21|372.01|369.21|372.01|369.21|371.88|369.08|0
1656470290000|2022-06-29 02:38:10|371.88|369.08|371.75|368.95|371.88|369.08|371.75|368.95|0
1656470300000|2022-06-29 02:38:20|371.88|369.08|371.88|369.08|371.95|369.15|371.88|369.08|0
1656470310000|2022-06-29 02:38:30|372.01|369.21|371.88|369.08|372.01|369.21|371.88|369.08|0
1656470320000|2022-06-29 02:38:40|372.01|369.21|372.01|369.21|372.01|369.21|372.01|369.21|0
1656470330000|2022-06-29 02:38:50|372.14|369.34|372.14|369.34|372.14|369.34|372.08|369.28|0
1656470340000|2022-06-29 02:39:00|372.28|369.48|372.28|369.48|372.28|369.48|372.28|369.48|0
1656470350000|2022-06-29 02:39:10|372.14|369.34|372.08|369.28|372.14|369.34|372.08|369.28|0
1656470360000|2022-06-29 02:39:20|372.14|369.34|372.28|369.48|372.28|369.48|372.14|369.34|0
1656470370000|2022-06-29 02:39:30|372.14|369.34|372.28|369.48|372.28|369.48|372.14|369.34|0
1656470380000|2022-06-29 02:39:40|372.21|369.41|372.28|369.48|372.28|369.48|372.21|369.41|0
1656470390000|2022-06-29 02:39:50|372.21|369.41|372.28|369.48|372.35|369.55|372.21|369.41|0
1656470400000|2022-06-29 02:40:00|372.35|369.55|372.41|369.61|372.41|369.61|372.35|369.55|0
1656470410000|2022-06-29 02:40:10|372.28|369.48|372.14|369.34|372.41|369.61|372.14|369.34|0
1656470430000|2022-06-29 02:40:30|372.01|369.21|371.88|369.08|372.01|369.21|371.88|369.08|0
1656470440000|2022-06-29 02:40:40|371.82|369.02|371.75|368.95|372.01|369.21|371.75|368.95|0
1656470450000|2022-06-29 02:40:50|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1656470460000|2022-06-29 02:41:00|371.88|369.08|371.61|368.81|371.88|369.08|371.61|368.81|0
1656470470000|2022-06-29 02:41:10|371.48|368.68|371.61|368.81|371.61|368.81|371.35|368.55|0
1656470480000|2022-06-29 02:41:20|371.75|368.95|371.88|369.08|372.01|369.21|371.75|368.95|0
1656470490000|2022-06-29 02:41:30|371.95|369.15|371.75|368.95|371.95|369.15|371.75|368.95|0
1656470500000|2022-06-29 02:41:40|372.01|369.21|372.35|369.55|372.35|369.55|372.01|369.21|0
1656470510000|2022-06-29 02:41:50|372.41|369.61|372.35|369.55|372.41|369.61|372.28|369.48|0
1656470520000|2022-06-29 02:42:00|372.28|369.48|372.35|369.55|372.35|369.55|372.21|369.41|0
1656470530000|2022-06-29 02:42:10|372.41|369.61|372.21|369.41|372.41|369.61|372.21|369.41|0
1656470540000|2022-06-29 02:42:20|372.41|369.61|372.35|369.55|372.41|369.61|372.28|369.48|0
1656470550000|2022-06-29 02:42:30|372.21|369.41|372.28|369.48|372.28|369.48|372.21|369.41|0
1656470560000|2022-06-29 02:42:40|372.21|369.41|372.21|369.41|372.21|369.41|372.21|369.41|0
1656470570000|2022-06-29 02:42:50|372.14|369.34|372.28|369.48|372.28|369.48|372.14|369.34|0
1656470580000|2022-06-29 02:43:00|372.41|369.61|372.34|369.54|372.41|369.61|372.34|369.54|0
1656470590000|2022-06-29 02:43:10|372.41|369.61|372.67|369.87|372.67|369.87|372.41|369.61|0
1656470600000|2022-06-29 02:43:20|372.74|369.94|372.67|369.87|372.74|369.94|372.67|369.87|0
1656470610000|2022-06-29 02:43:30|372.54|369.74|372.41|369.61|372.54|369.74|372.41|369.61|0
1656470620000|2022-06-29 02:43:40|372.28|369.48|372.34|369.54|372.34|369.54|372.28|369.48|0
1656470630000|2022-06-29 02:43:50|372.41|369.61|372.28|369.48|372.41|369.61|372.28|369.48|0
1656470640000|2022-06-29 02:44:00|372.21|369.41|371.81|369.01|372.21|369.41|371.81|369.01|0
1656470650000|2022-06-29 02:44:10|371.88|369.08|372.01|369.21|372.01|369.21|371.88|369.08|0
1656470660000|2022-06-29 02:44:20|371.88|369.08|371.74|368.94|371.88|369.08|371.74|368.94|0
1656470670000|2022-06-29 02:44:30|371.61|368.81|371.68|368.88|371.68|368.88|371.61|368.81|0
1656470680000|2022-06-29 02:44:40|371.74|368.94|371.74|368.94|371.74|368.94|371.74|368.94|0
1656470690000|2022-06-29 02:44:50|371.61|368.81|371.74|368.94|371.74|368.94|371.61|368.81|0
1656470700000|2022-06-29 02:45:00|371.68|368.88|371.74|368.94|371.74|368.94|371.61|368.81|0
1656470710000|2022-06-29 02:45:10|371.61|368.81|371.35|368.55|371.61|368.81|371.35|368.55|0
1656470720000|2022-06-29 02:45:20|371.21|368.41|370.82|368.02|371.21|368.41|370.82|368.02|0
1656470730000|2022-06-29 02:45:30|371.08|368.28|370.95|368.15|371.08|368.28|370.95|368.15|0
1656470740000|2022-06-29 02:45:40|371.08|368.28|371.02|368.22|371.08|368.28|371.02|368.22|0
1656470750000|2022-06-29 02:45:50|371.08|368.28|371.08|368.28|371.08|368.28|370.95|368.15|0
1656470760000|2022-06-29 02:46:00|371.21|368.41|371.35|368.55|371.35|368.55|371.21|368.41|0
1656470770000|2022-06-29 02:46:10|371.21|368.41|371.21|368.41|371.21|368.41|371.21|368.41|0
1656470790000|2022-06-29 02:46:30|371.15|368.35|370.95|368.15|371.15|368.35|370.95|368.15|0
1656470800000|2022-06-29 02:46:40|370.89|368.09|370.95|368.15|371.02|368.22|370.89|368.09|0
1656470810000|2022-06-29 02:46:50|370.55|367.75|370.42|367.62|370.55|367.75|370.42|367.62|0
1656470820000|2022-06-29 02:47:00|370.36|367.56|370.42|367.62|370.42|367.62|370.29|367.49|0
1656470830000|2022-06-29 02:47:10|370.16|367.36|370.09|367.29|370.16|367.36|370.02|367.22|0
1656470840000|2022-06-29 02:47:20|370.16|367.36|370.36|367.56|370.42|367.62|370.16|367.36|0
1656470850000|2022-06-29 02:47:30|370.42|367.62|370.49|367.69|370.55|367.75|370.42|367.62|0
1656470860000|2022-06-29 02:47:40|370.68|367.88|370.82|368.02|370.82|368.02|370.68|367.88|0
1656470880000|2022-06-29 02:48:00|370.75|367.95|370.75|367.95|370.75|367.95|370.62|367.82|0
1656470890000|2022-06-29 02:48:10|370.68|367.88|370.95|368.15|370.95|368.15|370.68|367.88|0
1656470900000|2022-06-29 02:48:20|371.15|368.35|371.08|368.28|371.15|368.35|371.08|368.28|0
1656470910000|2022-06-29 02:48:30|371.15|368.35|370.95|368.15|371.15|368.35|370.95|368.15|0
1656470920000|2022-06-29 02:48:40|370.82|368.02|370.82|368.02|370.82|368.02|370.82|368.02|0
1656470930000|2022-06-29 02:48:50|370.89|368.09|370.82|368.02|370.89|368.09|370.82|368.02|0
1656470940000|2022-06-29 02:49:00|370.89|368.09|370.95|368.15|370.95|368.15|370.82|368.02|0
1656470950000|2022-06-29 02:49:10|370.89|368.09|370.75|367.95|370.89|368.09|370.75|367.95|0
1656470960000|2022-06-29 02:49:20|370.82|368.02|370.82|368.02|370.82|368.02|370.82|368.02|0
1656470970000|2022-06-29 02:49:30|370.68|367.88|370.82|368.02|370.82|368.02|370.68|367.88|0
1656470980000|2022-06-29 02:49:40|370.88|368.08|370.95|368.15|370.95|368.15|370.88|368.08|0
1656470990000|2022-06-29 02:49:50|371.02|368.22|370.88|368.08|371.02|368.22|370.88|368.08|0
1656471000000|2022-06-29 02:50:00|370.95|368.15|370.95|368.15|371.02|368.22|370.95|368.15|0
1656471010000|2022-06-29 02:50:10|371.08|368.28|371.02|368.22|371.08|368.28|371.02|368.22|0
1656471020000|2022-06-29 02:50:20|371.08|368.28|370.95|368.15|371.08|368.28|370.95|368.15|0
1656471040000|2022-06-29 02:50:40|371.02|368.22|370.95|368.15|371.02|368.22|370.95|368.15|0
1656471050000|2022-06-29 02:50:50|371.08|368.28|371.08|368.28|371.08|368.28|371.08|368.28|0
1656471060000|2022-06-29 02:51:00|370.95|368.15|370.95|368.15|370.95|368.15|370.95|368.15|0
1656471080000|2022-06-29 02:51:20|371.02|368.22|370.95|368.15|371.02|368.22|370.95|368.15|0
1656471090000|2022-06-29 02:51:30|370.82|368.02|370.95|368.15|370.95|368.15|370.82|368.02|0
1656471100000|2022-06-29 02:51:40|371.02|368.22|371.02|368.22|371.08|368.28|371.02|368.22|0
1656471110000|2022-06-29 02:51:50|370.95|368.15|370.95|368.15|371.08|368.28|370.95|368.15|0
1656471120000|2022-06-29 02:52:00|371.08|368.28|371.08|368.28|371.08|368.28|371.08|368.28|0
1656471130000|2022-06-29 02:52:10|370.95|368.15|370.95|368.15|370.95|368.15|370.95|368.15|0
1656471150000|2022-06-29 02:52:30|371.02|368.22|370.95|368.15|371.02|368.22|370.88|368.08|0
1656471160000|2022-06-29 02:52:40|371.08|368.28|371.08|368.28|371.08|368.28|371.08|368.28|0
1656471170000|2022-06-29 02:52:50|371.02|368.22|370.95|368.15|371.02|368.22|370.95|368.15|0
1656471180000|2022-06-29 02:53:00|371.08|368.28|370.95|368.15|371.08|368.28|370.95|368.15|0
1656471200000|2022-06-29 02:53:20|370.88|368.08|370.95|368.15|370.95|368.15|370.88|368.08|0
1656471220000|2022-06-29 02:53:40|371.08|368.28|371.08|368.28|371.08|368.28|371.08|368.28|0
1656471250000|2022-06-29 02:54:10|371.02|368.22|371.02|368.22|371.08|368.28|371.02|368.22|0
1656471260000|2022-06-29 02:54:20|370.95|368.15|370.95|368.15|370.95|368.15|370.95|368.15|0
1656471270000|2022-06-29 02:54:30|370.81|368.01|370.95|368.15|370.95|368.15|370.81|368.01|0
1656471290000|2022-06-29 02:54:50|370.81|368.01|370.88|368.08|370.88|368.08|370.81|368.01|0
1656471300000|2022-06-29 02:55:00|370.81|368.01|370.68|367.88|370.81|368.01|370.68|367.88|0
1656471310000|2022-06-29 02:55:10|370.55|367.75|370.55|367.75|370.55|367.75|370.55|367.75|0
1656471320000|2022-06-29 02:55:20|370.68|367.88|370.55|367.75|370.68|367.88|370.55|367.75|0
1656471330000|2022-06-29 02:55:30|370.62|367.82|370.55|367.75|370.68|367.88|370.55|367.75|0
1656471340000|2022-06-29 02:55:40|370.49|367.69|370.42|367.62|370.49|367.69|370.42|367.62|0
1656471350000|2022-06-29 02:55:50|370.55|367.75|370.42|367.62|370.55|367.75|370.42|367.62|0
1656471360000|2022-06-29 02:56:00|370.55|367.75|370.28|367.48|370.68|367.88|370.28|367.48|0
1656471370000|2022-06-29 02:56:10|370.42|367.62|370.28|367.48|370.42|367.62|370.28|367.48|0
1656471380000|2022-06-29 02:56:20|370.35|367.55|370.42|367.62|370.42|367.62|370.35|367.55|0
1656471390000|2022-06-29 02:56:30|370.68|367.88|370.68|367.88|370.68|367.88|370.68|367.88|0
1656471400000|2022-06-29 02:56:40|370.75|367.95|370.62|367.82|370.75|367.95|370.62|367.82|0
1656471410000|2022-06-29 02:56:50|370.55|367.75|370.62|367.82|370.62|367.82|370.55|367.75|0
1656471420000|2022-06-29 02:57:00|370.55|367.75|370.68|367.88|370.68|367.88|370.55|367.75|0
1656471430000|2022-06-29 02:57:10|370.75|367.95|370.68|367.88|370.75|367.95|370.68|367.88|0
1656471440000|2022-06-29 02:57:20|370.81|368.01|371.08|368.28|371.08|368.28|370.81|368.01|0
1656471450000|2022-06-29 02:57:30|371.15|368.35|371.34|368.54|371.41|368.61|371.15|368.35|0
1656471460000|2022-06-29 02:57:40|371.21|368.41|371.34|368.54|371.34|368.54|371.21|368.41|0
1656471470000|2022-06-29 02:57:50|371.41|368.61|371.21|368.41|371.47|368.67|371.21|368.41|0
1656471480000|2022-06-29 02:58:00|371.34|368.54|371.34|368.54|371.47|368.67|371.28|368.48|0
1656471490000|2022-06-29 02:58:10|371.21|368.41|371.61|368.81|371.61|368.81|371.21|368.41|0
1656471500000|2022-06-29 02:58:20|371.47|368.67|371.34|368.54|371.61|368.81|371.34|368.54|0
1656471510000|2022-06-29 02:58:30|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1656471520000|2022-06-29 02:58:40|371.34|368.54|371.21|368.41|371.34|368.54|371.21|368.41|0
1656471530000|2022-06-29 02:58:50|371.08|368.28|371.21|368.41|371.21|368.41|371.08|368.28|0
1656471540000|2022-06-29 02:59:00|370.94|368.14|371.08|368.28|371.08|368.28|370.94|368.14|0
1656471560000|2022-06-29 02:59:20|371.15|368.35|371.15|368.35|371.15|368.35|371.15|368.35|0
1656471570000|2022-06-29 02:59:30|371.21|368.41|371.21|368.41|371.21|368.41|371.21|368.41|0
1656471580000|2022-06-29 02:59:40|371.15|368.35|371.08|368.28|371.15|368.35|371.08|368.28|0
1656471590000|2022-06-29 02:59:50|371.21|368.41|371.21|368.41|371.21|368.41|371.21|368.41|0
1656471600000|2022-06-29 03:00:00|371.41|368.61|371.47|368.67|371.47|368.67|371.34|368.54|0
1656471610000|2022-06-29 03:00:10|371.61|368.81|371.21|368.41|371.61|368.81|371.21|368.41|0
1656471620000|2022-06-29 03:00:20|371.08|368.28|370.94|368.14|371.08|368.28|370.94|368.14|0
1656471630000|2022-06-29 03:00:30|371.01|368.21|370.88|368.08|371.01|368.21|370.81|368.01|0
1656471640000|2022-06-29 03:00:40|370.94|368.14|370.88|368.08|370.94|368.14|370.81|368.01|0
1656471650000|2022-06-29 03:00:50|370.94|368.14|371.08|368.28|371.08|368.28|370.94|368.14|0
1656471660000|2022-06-29 03:01:00|371.15|368.35|371.08|368.28|371.15|368.35|371.08|368.28|0
1656471670000|2022-06-29 03:01:10|371.15|368.35|371.28|368.48|371.28|368.48|371.15|368.35|0
1656471680000|2022-06-29 03:01:20|371.21|368.41|371.34|368.54|371.34|368.54|371.21|368.41|0
1656471700000|2022-06-29 03:01:40|371.47|368.67|371.34|368.54|371.61|368.81|371.34|368.54|0
1656471710000|2022-06-29 03:01:50|371.41|368.61|371.34|368.54|371.47|368.67|371.34|368.54|0
1656471720000|2022-06-29 03:02:00|371.47|368.67|371.74|368.94|371.74|368.94|371.47|368.67|0
1656471730000|2022-06-29 03:02:10|371.87|369.07|371.61|368.81|371.87|369.07|371.61|368.81|0
1656471740000|2022-06-29 03:02:20|371.74|368.94|371.87|369.07|371.87|369.07|371.74|368.94|0
1656471750000|2022-06-29 03:02:30|372|369.2|371.87|369.07|372|369.2|371.87|369.07|0
1656471760000|2022-06-29 03:02:40|371.74|368.94|371.67|368.87|371.74|368.94|371.67|368.87|0
1656471770000|2022-06-29 03:02:50|371.61|368.81|371.74|368.94|371.74|368.94|371.61|368.81|0
1656471780000|2022-06-29 03:03:00|371.87|369.07|371.81|369.01|371.87|369.07|371.81|369.01|0
1656471790000|2022-06-29 03:03:10|371.74|368.94|371.87|369.07|371.87|369.07|371.74|368.94|0
1656471800000|2022-06-29 03:03:20|372|369.2|372.14|369.34|372.14|369.34|372|369.2|0
1656471810000|2022-06-29 03:03:30|372.27|369.47|372|369.2|372.27|369.47|372|369.2|0
1656471820000|2022-06-29 03:03:40|372.14|369.34|372.14|369.34|372.2|369.4|372|369.2|0
1656471830000|2022-06-29 03:03:50|372.13|369.33|372.13|369.33|372.13|369.33|372.13|369.33|0
1656471840000|2022-06-29 03:04:00|372|369.2|372|369.2|372|369.2|372|369.2|0
1656471850000|2022-06-29 03:04:10|371.94|369.14|371.94|369.14|371.94|369.14|371.94|369.14|0
1656471860000|2022-06-29 03:04:20|371.74|368.94|371.87|369.07|371.87|369.07|371.74|368.94|0
1656471870000|2022-06-29 03:04:30|371.81|369.01|371.81|369.01|371.87|369.07|371.81|369.01|0
1656471880000|2022-06-29 03:04:40|371.74|368.94|371.87|369.07|371.87|369.07|371.74|368.94|0
1656471890000|2022-06-29 03:04:50|371.94|369.14|371.74|368.94|371.94|369.14|371.74|368.94|0
1656471900000|2022-06-29 03:05:00|371.87|369.07|372.13|369.33|372.13|369.33|371.87|369.07|0
1656471910000|2022-06-29 03:05:10|372.4|369.6|372.27|369.47|372.4|369.6|372.13|369.33|0
1656471920000|2022-06-29 03:05:20|371.87|369.07|371.67|368.87|371.87|369.07|371.67|368.87|0
1656471930000|2022-06-29 03:05:30|371.74|368.94|371.74|368.94|371.74|368.94|371.74|368.94|0
1656471940000|2022-06-29 03:05:40|371.67|368.87|371.74|368.94|371.74|368.94|371.67|368.87|0
1656471950000|2022-06-29 03:05:50|371.87|369.07|371.81|369.01|371.87|369.07|371.81|369.01|0
1656471960000|2022-06-29 03:06:00|371.87|369.07|372|369.2|372.13|369.33|371.87|369.07|0
1656471970000|2022-06-29 03:06:10|371.94|369.14|372.13|369.33|372.13|369.33|371.94|369.14|0
1656471990000|2022-06-29 03:06:30|372.07|369.27|372.07|369.27|372.07|369.27|372|369.2|0
1656472000000|2022-06-29 03:06:40|372.27|369.47|372.4|369.6|372.4|369.6|372.2|369.4|0
1656472010000|2022-06-29 03:06:50|372.53|369.73|372.66|369.86|372.66|369.86|372.53|369.73|0
1656472020000|2022-06-29 03:07:00|372.73|369.93|372.53|369.73|372.73|369.93|372.53|369.73|0
1656472030000|2022-06-29 03:07:10|372.47|369.67|372.53|369.73|372.6|369.8|372.47|369.67|0
1656472040000|2022-06-29 03:07:20|372.4|369.6|372.66|369.86|372.66|369.86|372.4|369.6|0
1656472050000|2022-06-29 03:07:30|372.8|370|372.8|370|372.8|370|372.8|370|0
1656472060000|2022-06-29 03:07:40|372.87|370.07|372.73|369.93|372.93|370.13|372.73|369.93|0
1656472070000|2022-06-29 03:07:50|372.66|369.86|372.53|369.73|372.66|369.86|372.53|369.73|0
1656472080000|2022-06-29 03:08:00|372.47|369.67|372.53|369.73|372.66|369.86|372.47|369.67|0
1656472090000|2022-06-29 03:08:10|372.6|369.8|372.27|369.47|372.6|369.8|372.27|369.47|0
1656472100000|2022-06-29 03:08:20|372.4|369.6|372.53|369.73|372.53|369.73|372.4|369.6|0
1656472110000|2022-06-29 03:08:30|372.4|369.6|372.4|369.6|372.4|369.6|372.4|369.6|0
1656472120000|2022-06-29 03:08:40|372.47|369.67|372.53|369.73|372.53|369.73|372.47|369.67|0
1656472130000|2022-06-29 03:08:50|372.47|369.67|372.4|369.6|372.47|369.67|372.4|369.6|0
1656472140000|2022-06-29 03:09:00|372.53|369.73|372.53|369.73|372.53|369.73|372.53|369.73|0
1656472150000|2022-06-29 03:09:10|372.4|369.6|372.33|369.53|372.4|369.6|372.33|369.53|0
1656472160000|2022-06-29 03:09:20|372.27|369.47|372.13|369.33|372.27|369.47|372.13|369.33|0
1656472170000|2022-06-29 03:09:30|372|369.2|372|369.2|372|369.2|372|369.2|0
1656472180000|2022-06-29 03:09:40|372.13|369.33|372.13|369.33|372.13|369.33|372.13|369.33|0
1656472190000|2022-06-29 03:09:50|372.27|369.47|372.27|369.47|372.27|369.47|372.27|369.47|0
1656472200000|2022-06-29 03:10:00|372.33|369.53|372.33|369.53|372.4|369.6|372.33|369.53|0
1656472210000|2022-06-29 03:10:10|372.4|369.6|372.4|369.6|372.4|369.6|372.4|369.6|0
1656472220000|2022-06-29 03:10:20|372.27|369.47|372.27|369.47|372.27|369.47|372.27|369.47|0
1656472230000|2022-06-29 03:10:30|372.4|369.6|372.26|369.46|372.4|369.6|372.26|369.46|0
1656472240000|2022-06-29 03:10:40|372.13|369.33|372.13|369.33|372.13|369.33|372|369.2|0
1656472250000|2022-06-29 03:10:50|372.26|369.46|372.26|369.46|372.26|369.46|372.26|369.46|0
1656472260000|2022-06-29 03:11:00|372.4|369.6|372.66|369.86|372.66|369.86|372.33|369.53|0
1656472270000|2022-06-29 03:11:10|372.8|370|372.8|370|372.8|370|372.8|370|0
1656472280000|2022-06-29 03:11:20|372.93|370.13|372.93|370.13|372.93|370.13|372.93|370.13|0
1656472290000|2022-06-29 03:11:30|373.06|370.26|373.06|370.26|373.06|370.26|373.06|370.26|0
1656472300000|2022-06-29 03:11:40|372.93|370.13|372.93|370.13|372.93|370.13|372.8|370|0
1656472310000|2022-06-29 03:11:50|372.86|370.06|372.8|370|372.86|370.06|372.8|370|0
1656472320000|2022-06-29 03:12:00|372.93|370.13|372.8|370|372.93|370.13|372.8|370|0
1656472330000|2022-06-29 03:12:10|372.93|370.13|373.06|370.26|373.06|370.26|372.93|370.13|0
1656472340000|2022-06-29 03:12:20|373.19|370.39|373.19|370.39|373.33|370.53|373.19|370.39|0
1656472350000|2022-06-29 03:12:30|373.33|370.53|373.33|370.53|373.33|370.53|373.26|370.46|0
1656472360000|2022-06-29 03:12:40|373.26|370.46|373.06|370.26|373.26|370.46|373.06|370.26|0
1656472370000|2022-06-29 03:12:50|373.19|370.39|373.19|370.39|373.19|370.39|373.19|370.39|0
1656472380000|2022-06-29 03:13:00|373.26|370.46|373.46|370.66|373.46|370.66|373.26|370.46|0
1656472390000|2022-06-29 03:13:10|373.33|370.53|373.26|370.46|373.33|370.53|373.26|370.46|0
1656472400000|2022-06-29 03:13:20|373.19|370.39|373.19|370.39|373.19|370.39|373.13|370.33|0
1656472410000|2022-06-29 03:13:30|373.06|370.26|373.06|370.26|373.06|370.26|373.06|370.26|0
1656472440000|2022-06-29 03:14:00|373.19|370.39|373.33|370.53|373.33|370.53|373.19|370.39|0
1656472450000|2022-06-29 03:14:10|373.46|370.66|373.39|370.59|373.46|370.66|373.39|370.59|0
1656472460000|2022-06-29 03:14:20|373.46|370.66|373.19|370.39|373.46|370.66|373.19|370.39|0
1656472470000|2022-06-29 03:14:30|373.13|370.33|373.19|370.39|373.19|370.39|373.13|370.33|0
1656472480000|2022-06-29 03:14:40|373.06|370.26|373.13|370.33|373.13|370.33|373.06|370.26|0
1656472490000|2022-06-29 03:14:50|373.06|370.26|372.93|370.13|373.06|370.26|372.93|370.13|0
1656472500000|2022-06-29 03:15:00|373.06|370.26|372.79|369.99|373.06|370.26|372.79|369.99|0
1656472510000|2022-06-29 03:15:10|372.66|369.86|372.53|369.73|372.66|369.86|372.53|369.73|0
1656472520000|2022-06-29 03:15:20|372.66|369.86|372.6|369.8|372.66|369.86|372.6|369.8|0
1656472530000|2022-06-29 03:15:30|372.53|369.73|372.53|369.73|372.53|369.73|372.53|369.73|0
1656472540000|2022-06-29 03:15:40|372.66|369.86|372.66|369.86|372.79|369.99|372.66|369.86|0
1656472550000|2022-06-29 03:15:50|372.79|369.99|372.79|369.99|372.79|369.99|372.79|369.99|0
1656472560000|2022-06-29 03:16:00|372.93|370.13|372.93|370.13|372.93|370.13|372.93|370.13|0
1656472570000|2022-06-29 03:16:10|372.86|370.06|372.53|369.73|372.86|370.06|372.53|369.73|0
1656472580000|2022-06-29 03:16:20|372.4|369.6|372.4|369.6|372.4|369.6|372.4|369.6|0
1656472590000|2022-06-29 03:16:30|372.53|369.73|372.4|369.6|372.53|369.73|372.4|369.6|0
1656472600000|2022-06-29 03:16:40|372.53|369.73|372.79|369.99|372.79|369.99|372.53|369.73|0
1656472610000|2022-06-29 03:16:50|372.93|370.13|373.06|370.26|373.06|370.26|372.93|370.13|0
1656472620000|2022-06-29 03:17:00|373|370.2|373.06|370.26|373.06|370.26|373|370.2|0
1656472630000|2022-06-29 03:17:10|373.13|370.33|373.19|370.39|373.32|370.52|373.13|370.33|0
1656472640000|2022-06-29 03:17:20|373.06|370.26|373.06|370.26|373.06|370.26|373.06|370.26|0
1656472650000|2022-06-29 03:17:30|372.93|370.13|372.79|369.99|372.93|370.13|372.79|369.99|0
1656472660000|2022-06-29 03:17:40|372.93|370.13|372.86|370.06|372.93|370.13|372.79|369.99|0
1656472670000|2022-06-29 03:17:50|372.79|369.99|372.93|370.13|372.93|370.13|372.79|369.99|0
1656472680000|2022-06-29 03:18:00|372.79|369.99|372.79|369.99|372.79|369.99|372.79|369.99|0
1656472690000|2022-06-29 03:18:10|372.93|370.13|372.79|369.99|372.93|370.13|372.79|369.99|0
1656472700000|2022-06-29 03:18:20|372.93|370.13|372.86|370.06|372.93|370.13|372.86|370.06|0
1656472710000|2022-06-29 03:18:30|372.93|370.13|372.99|370.19|373.06|370.26|372.93|370.13|0
1656472720000|2022-06-29 03:18:40|373.06|370.26|372.99|370.19|373.06|370.26|372.99|370.19|0
1656472730000|2022-06-29 03:18:50|372.86|370.06|372.79|369.99|372.93|370.13|372.79|369.99|0
1656472740000|2022-06-29 03:19:00|372.93|370.13|372.93|370.13|372.93|370.13|372.93|370.13|0
1656472760000|2022-06-29 03:19:20|372.79|369.99|372.93|370.13|372.93|370.13|372.79|369.99|0
1656472780000|2022-06-29 03:19:40|372.99|370.19|372.99|370.19|372.99|370.19|372.99|370.19|0
1656472790000|2022-06-29 03:19:50|372.92|370.12|372.66|369.86|372.92|370.12|372.66|369.86|0
1656472800000|2022-06-29 03:20:00|372.79|369.99|372.86|370.06|372.86|370.06|372.79|369.99|0
1656472810000|2022-06-29 03:20:10|372.92|370.12|372.86|370.06|372.92|370.12|372.86|370.06|0
1656472820000|2022-06-29 03:20:20|372.92|370.12|372.86|370.06|372.92|370.12|372.86|370.06|0
1656472830000|2022-06-29 03:20:30|372.92|370.12|372.79|369.99|372.92|370.12|372.79|369.99|0
1656472850000|2022-06-29 03:20:50|372.66|369.86|372.53|369.73|372.66|369.86|372.53|369.73|0
1656472860000|2022-06-29 03:21:00|372.6|369.8|372.66|369.86|372.66|369.86|372.6|369.8|0
1656472870000|2022-06-29 03:21:10|372.73|369.93|372.53|369.73|372.79|369.99|372.53|369.73|0
1656472880000|2022-06-29 03:21:20|372.66|369.86|372.79|369.99|372.79|369.99|372.66|369.86|0
1656472890000|2022-06-29 03:21:30|372.66|369.86|372.66|369.86|372.66|369.86|372.53|369.73|0
1656472900000|2022-06-29 03:21:40|372.6|369.8|372.53|369.73|372.6|369.8|372.53|369.73|0
1656472920000|2022-06-29 03:22:00|372.66|369.86|372.66|369.86|372.66|369.86|372.53|369.73|0
1656472930000|2022-06-29 03:22:10|372.59|369.79|372.53|369.73|372.59|369.79|372.46|369.66|0
1656472940000|2022-06-29 03:22:20|372.59|369.79|372.53|369.73|372.59|369.79|372.53|369.73|0
1656472950000|2022-06-29 03:22:30|372.39|369.59|372.39|369.59|372.39|369.59|372.39|369.59|0
1656472960000|2022-06-29 03:22:40|372.46|369.66|372.66|369.86|372.66|369.86|372.46|369.66|0
1656472970000|2022-06-29 03:22:50|372.53|369.73|372.53|369.73|372.53|369.73|372.53|369.73|0
1656472980000|2022-06-29 03:23:00|372.39|369.59|372.39|369.59|372.39|369.59|372.39|369.59|0
1656472990000|2022-06-29 03:23:10|372.53|369.73|372.39|369.59|372.53|369.73|372.33|369.53|0
1656473000000|2022-06-29 03:23:20|372.53|369.73|372.53|369.73|372.53|369.73|372.53|369.73|0
1656473010000|2022-06-29 03:23:30|372.39|369.59|372.26|369.46|372.39|369.59|372.26|369.46|0
1656473020000|2022-06-29 03:23:40|372.13|369.33|372.26|369.46|372.26|369.46|372.13|369.33|0
1656473030000|2022-06-29 03:23:50|372.13|369.33|372.06|369.26|372.13|369.33|372.06|369.26|0
1656473040000|2022-06-29 03:24:00|371.99|369.19|371.99|369.19|371.99|369.19|371.99|369.19|0
1656473050000|2022-06-29 03:24:10|372.13|369.33|371.99|369.19|372.13|369.33|371.99|369.19|0
1656473070000|2022-06-29 03:24:30|371.86|369.06|371.86|369.06|371.86|369.06|371.86|369.06|0
1656473080000|2022-06-29 03:24:40|371.93|369.13|371.93|369.13|371.93|369.13|371.93|369.13|0
1656473090000|2022-06-29 03:24:50|371.86|369.06|371.99|369.19|371.99|369.19|371.86|369.06|0
1656473100000|2022-06-29 03:25:00|372.13|369.33|372.26|369.46|372.26|369.46|372.13|369.33|0
1656473110000|2022-06-29 03:25:10|372.2|369.4|372.13|369.33|372.2|369.4|372.13|369.33|0
1656473120000|2022-06-29 03:25:20|371.99|369.19|371.99|369.19|372.13|369.33|371.99|369.19|0
1656473130000|2022-06-29 03:25:30|371.86|369.06|371.86|369.06|371.86|369.06|371.86|369.06|0
1656473140000|2022-06-29 03:25:40|371.99|369.19|371.86|369.06|371.99|369.19|371.86|369.06|0
1656473150000|2022-06-29 03:25:50|371.73|368.93|372.2|369.4|372.2|369.4|371.73|368.93|0
1656473160000|2022-06-29 03:26:00|372.13|369.33|372.13|369.33|372.13|369.33|372.13|369.33|0
1656473170000|2022-06-29 03:26:10|372.26|369.46|372.33|369.53|372.39|369.59|372.26|369.46|0
1656473180000|2022-06-29 03:26:20|372.39|369.59|372.66|369.86|372.66|369.86|372.39|369.59|0
1656473200000|2022-06-29 03:26:40|372.59|369.79|372.52|369.72|372.59|369.79|372.52|369.72|0
1656473210000|2022-06-29 03:26:50|372.46|369.66|372.33|369.53|372.46|369.66|372.26|369.46|0
1656473220000|2022-06-29 03:27:00|372.52|369.72|372.39|369.59|372.52|369.72|372.39|369.59|0
1656473230000|2022-06-29 03:27:10|372.33|369.53|372.13|369.33|372.33|369.53|372.13|369.33|0
1656473250000|2022-06-29 03:27:30|372.26|369.46|372.26|369.46|372.26|369.46|372.26|369.46|0
1656473260000|2022-06-29 03:27:40|372.19|369.39|372.13|369.33|372.19|369.39|372.13|369.33|0
1656473280000|2022-06-29 03:28:00|371.99|369.19|371.73|368.93|371.99|369.19|371.73|368.93|0
1656473290000|2022-06-29 03:28:10|371.6|368.8|371.6|368.8|371.6|368.8|371.6|368.8|0
1656473300000|2022-06-29 03:28:20|371.46|368.66|371.46|368.66|371.46|368.66|371.46|368.66|0
1656473310000|2022-06-29 03:28:30|371.33|368.53|371.33|368.53|371.33|368.53|371.2|368.4|0
1656473320000|2022-06-29 03:28:40|371.6|368.8|371.53|368.73|371.6|368.8|371.46|368.66|0
1656473330000|2022-06-29 03:28:50|371.46|368.66|371.33|368.53|371.46|368.66|371.33|368.53|0
1656473340000|2022-06-29 03:29:00|371.27|368.47|371.46|368.66|371.46|368.66|371.27|368.47|0
1656473350000|2022-06-29 03:29:10|371.59|368.79|371.46|368.66|371.59|368.79|371.46|368.66|0
1656473360000|2022-06-29 03:29:20|371.33|368.53|371.33|368.53|371.33|368.53|371.33|368.53|0
1656473370000|2022-06-29 03:29:30|371.4|368.6|371.46|368.66|371.46|368.66|371.4|368.6|0
1656473390000|2022-06-29 03:29:50|371.53|368.73|371.4|368.6|371.59|368.79|371.33|368.53|0
1656473400000|2022-06-29 03:30:00|371.59|368.79|371.73|368.93|371.73|368.93|371.59|368.79|0
1656473410000|2022-06-29 03:30:10|371.66|368.86|371.66|368.86|371.66|368.86|371.66|368.86|0
1656473420000|2022-06-29 03:30:20|371.73|368.93|371.73|368.93|371.73|368.93|371.73|368.93|0
1656473430000|2022-06-29 03:30:30|371.59|368.79|371.46|368.66|371.59|368.79|371.46|368.66|0
1656473460000|2022-06-29 03:31:00|371.33|368.53|371.33|368.53|371.33|368.53|371.33|368.53|0
1656473470000|2022-06-29 03:31:10|371.2|368.4|371.33|368.53|371.33|368.53|371.2|368.4|0
1656473480000|2022-06-29 03:31:20|371.4|368.6|371.33|368.53|371.4|368.6|371.33|368.53|0
1656473510000|2022-06-29 03:31:50|371.27|368.47|371.33|368.53|371.33|368.53|371.27|368.47|0
1656473520000|2022-06-29 03:32:00|371.46|368.66|371.4|368.6|371.46|368.66|371.4|368.6|0
1656473530000|2022-06-29 03:32:10|371.33|368.53|371.2|368.4|371.33|368.53|371.2|368.4|0
1656473540000|2022-06-29 03:32:20|371.27|368.47|371.2|368.4|371.27|368.47|371.2|368.4|0
1656473550000|2022-06-29 03:32:30|371.33|368.53|371.33|368.53|371.33|368.53|371.27|368.47|0
1656473570000|2022-06-29 03:32:50|371.2|368.4|371.2|368.4|371.2|368.4|371.2|368.4|0
1656473580000|2022-06-29 03:33:00|371.33|368.53|371.33|368.53|371.33|368.53|371.33|368.53|0
1656473590000|2022-06-29 03:33:10|371.46|368.66|371.46|368.66|371.46|368.66|371.46|368.66|0
1656473600000|2022-06-29 03:33:20|371.59|368.79|371.46|368.66|371.59|368.79|371.46|368.66|0
1656473610000|2022-06-29 03:33:30|371.4|368.6|371.33|368.53|371.4|368.6|371.33|368.53|0
1656473620000|2022-06-29 03:33:40|371.46|368.66|371.33|368.53|371.46|368.66|371.33|368.53|0
1656473630000|2022-06-29 03:33:50|371.06|368.26|371.26|368.46|371.26|368.46|371.06|368.26|0
1656473640000|2022-06-29 03:34:00|371.33|368.53|371.33|368.53|371.33|368.53|371.33|368.53|0
1656473650000|2022-06-29 03:34:10|371.46|368.66|371.59|368.79|371.59|368.79|371.46|368.66|0
1656473680000|2022-06-29 03:34:40|371.53|368.73|371.2|368.4|371.53|368.73|371.13|368.33|0
1656473690000|2022-06-29 03:34:50|371.06|368.26|371.06|368.26|371.06|368.26|371.06|368.26|0
1656473700000|2022-06-29 03:35:00|371.2|368.4|371.33|368.53|371.33|368.53|371.2|368.4|0
1656473730000|2022-06-29 03:35:30|371.46|368.66|371.72|368.92|371.79|368.99|371.46|368.66|0
1656473740000|2022-06-29 03:35:40|371.86|369.06|371.86|369.06|371.86|369.06|371.86|369.06|0
1656473750000|2022-06-29 03:35:50|371.93|369.13|371.99|369.19|371.99|369.19|371.93|369.13|0
1656473760000|2022-06-29 03:36:00|372.12|369.32|372.52|369.72|372.52|369.72|372.12|369.32|0
1656473770000|2022-06-29 03:36:10|372.65|369.85|372.79|369.99|372.85|370.05|372.65|369.85|0
1656473780000|2022-06-29 03:36:20|372.72|369.92|372.72|369.92|372.79|369.99|372.72|369.92|0
1656473790000|2022-06-29 03:36:30|372.79|369.99|372.92|370.12|372.92|370.12|372.65|369.85|0
1656473800000|2022-06-29 03:36:40|373.05|370.25|373.05|370.25|373.05|370.25|373.05|370.25|0
1656473810000|2022-06-29 03:36:50|373.18|370.38|373.05|370.25|373.18|370.38|373.05|370.25|0
1656473820000|2022-06-29 03:37:00|372.92|370.12|372.99|370.19|372.99|370.19|372.92|370.12|0
1656473830000|2022-06-29 03:37:10|372.92|370.12|372.65|369.85|372.92|370.12|372.65|369.85|0
1656473840000|2022-06-29 03:37:20|372.79|369.99|373.05|370.25|373.05|370.25|372.72|369.92|0
1656473850000|2022-06-29 03:37:30|372.99|370.19|372.99|370.19|372.99|370.19|372.99|370.19|0
1656473860000|2022-06-29 03:37:40|373.05|370.25|373.18|370.38|373.18|370.38|373.05|370.25|0
1656473880000|2022-06-29 03:38:00|373.32|370.52|373.32|370.52|373.32|370.52|373.32|370.52|0
1656473890000|2022-06-29 03:38:10|373.25|370.45|373.32|370.52|373.32|370.52|373.18|370.38|0
1656473900000|2022-06-29 03:38:20|373.05|370.25|373.05|370.25|373.05|370.25|373.05|370.25|0
1656473910000|2022-06-29 03:38:30|373.12|370.32|373.25|370.45|373.25|370.45|373.12|370.32|0
1656473920000|2022-06-29 03:38:40|373.18|370.38|373.25|370.45|373.25|370.45|373.18|370.38|0
1656473930000|2022-06-29 03:38:50|373.32|370.52|373.25|370.45|373.32|370.52|373.25|370.45|0
1656473940000|2022-06-29 03:39:00|373.18|370.38|373.18|370.38|373.25|370.45|373.12|370.32|0
1656473950000|2022-06-29 03:39:10|373.12|370.32|373.05|370.25|373.12|370.32|373.05|370.25|0
1656473960000|2022-06-29 03:39:20|373.12|370.32|372.99|370.19|373.12|370.32|372.99|370.19|0
1656473970000|2022-06-29 03:39:30|373.05|370.25|372.92|370.12|373.05|370.25|372.92|370.12|0
1656473980000|2022-06-29 03:39:40|372.78|369.98|372.65|369.85|372.78|369.98|372.65|369.85|0
1656474000000|2022-06-29 03:40:00|372.78|369.98|372.85|370.05|372.85|370.05|372.78|369.98|0
1656474010000|2022-06-29 03:40:10|372.78|369.98|372.52|369.72|372.78|369.98|372.52|369.72|0
1656474020000|2022-06-29 03:40:20|372.59|369.79|372.52|369.72|372.59|369.79|372.52|369.72|0
1656474030000|2022-06-29 03:40:30|372.39|369.59|372.32|369.52|372.39|369.59|372.32|369.52|0
1656474040000|2022-06-29 03:40:40|372.25|369.45|372.32|369.52|372.32|369.52|372.25|369.45|0
1656474050000|2022-06-29 03:40:50|372.39|369.59|372.25|369.45|372.39|369.59|372.25|369.45|0
1656474060000|2022-06-29 03:41:00|372.12|369.32|372.25|369.45|372.25|369.45|372.12|369.32|0
1656474070000|2022-06-29 03:41:10|372.12|369.32|372.25|369.45|372.25|369.45|372.12|369.32|0
1656474080000|2022-06-29 03:41:20|372.19|369.39|372.19|369.39|372.19|369.39|372.19|369.39|0
1656474090000|2022-06-29 03:41:30|372.12|369.32|371.85|369.05|372.12|369.32|371.85|369.05|0
1656474100000|2022-06-29 03:41:40|371.92|369.12|371.85|369.05|371.92|369.12|371.85|369.05|0
1656474110000|2022-06-29 03:41:50|371.72|368.92|371.59|368.79|371.72|368.92|371.59|368.79|0
1656474120000|2022-06-29 03:42:00|371.26|368.46|371.53|368.73|371.53|368.73|371.26|368.46|0
1656474130000|2022-06-29 03:42:10|371.46|368.66|371.46|368.66|371.46|368.66|371.46|368.66|0
1656474140000|2022-06-29 03:42:20|371.39|368.59|371.39|368.59|371.46|368.66|371.39|368.59|0
1656474150000|2022-06-29 03:42:30|371.32|368.52|371.32|368.52|371.39|368.59|371.32|368.52|0
1656474160000|2022-06-29 03:42:40|371.39|368.59|371.46|368.66|371.46|368.66|371.39|368.59|0
1656474170000|2022-06-29 03:42:50|371.53|368.73|371.53|368.73|371.53|368.73|371.53|368.73|0
1656474180000|2022-06-29 03:43:00|371.59|368.79|371.59|368.79|371.66|368.86|371.59|368.79|0
1656474200000|2022-06-29 03:43:20|371.53|368.73|371.46|368.66|371.53|368.73|371.46|368.66|0
1656474210000|2022-06-29 03:43:30|371.59|368.79|371.66|368.86|371.66|368.86|371.59|368.79|0
1656474220000|2022-06-29 03:43:40|371.59|368.79|371.46|368.66|371.59|368.79|371.46|368.66|0
1656474230000|2022-06-29 03:43:50|371.32|368.52|371.32|368.52|371.32|368.52|371.32|368.52|0
1656474240000|2022-06-29 03:44:00|371.19|368.39|371.19|368.39|371.19|368.39|371.19|368.39|0
1656474250000|2022-06-29 03:44:10|371.06|368.26|371|368.2|371.06|368.26|371|368.2|0
1656474260000|2022-06-29 03:44:20|371.06|368.26|371.06|368.26|371.06|368.26|371.06|368.26|0
1656474270000|2022-06-29 03:44:30|371|368.2|371|368.2|371|368.2|370.93|368.13|0
1656474280000|2022-06-29 03:44:40|370.93|368.13|370.93|368.13|370.93|368.13|370.93|368.13|0
1656474290000|2022-06-29 03:44:50|371.06|368.26|371|368.2|371.06|368.26|371|368.2|0
1656474300000|2022-06-29 03:45:00|371.06|368.26|371.06|368.26|371.06|368.26|370.79|367.99|0
1656474310000|2022-06-29 03:45:10|371.19|368.39|371.32|368.52|371.32|368.52|371.19|368.39|0
1656474320000|2022-06-29 03:45:20|371.46|368.66|371.46|368.66|371.46|368.66|371.32|368.52|0
1656474330000|2022-06-29 03:45:30|371.59|368.79|371.39|368.59|371.59|368.79|371.39|368.59|0
1656474340000|2022-06-29 03:45:40|371.46|368.66|371.39|368.59|371.46|368.66|371.32|368.52|0
1656474350000|2022-06-29 03:45:50|371.59|368.79|371.59|368.79|371.59|368.79|371.59|368.79|0
1656474360000|2022-06-29 03:46:00|371.72|368.92|371.72|368.92|371.79|368.99|371.72|368.92|0
1656474370000|2022-06-29 03:46:10|371.85|369.05|372.25|369.45|372.25|369.45|371.85|369.05|0
1656474380000|2022-06-29 03:46:20|372.12|369.32|372.05|369.25|372.12|369.32|372.05|369.25|0
1656474390000|2022-06-29 03:46:30|371.99|369.19|371.99|369.19|371.99|369.19|371.99|369.19|0
1656474400000|2022-06-29 03:46:40|371.92|369.12|371.92|369.12|371.92|369.12|371.92|369.12|0
1656474410000|2022-06-29 03:46:50|371.79|368.99|371.79|368.99|371.79|368.99|371.79|368.99|0
1656474420000|2022-06-29 03:47:00|371.92|369.12|371.92|369.12|371.99|369.19|371.85|369.05|0
1656474430000|2022-06-29 03:47:10|371.99|369.19|371.72|368.92|371.99|369.19|371.72|368.92|0
1656474440000|2022-06-29 03:47:20|371.66|368.86|371.72|368.92|371.72|368.92|371.59|368.79|0
1656474450000|2022-06-29 03:47:30|371.66|368.86|371.59|368.79|371.66|368.86|371.52|368.72|0
1656474460000|2022-06-29 03:47:40|371.72|368.92|371.79|368.99|371.79|368.99|371.72|368.92|0
1656474470000|2022-06-29 03:47:50|371.85|369.05|371.85|369.05|371.85|369.05|371.72|368.92|0
1656474480000|2022-06-29 03:48:00|371.79|368.99|371.72|368.92|371.79|368.99|371.72|368.92|0
1656474490000|2022-06-29 03:48:10|371.79|368.99|371.79|368.99|371.79|368.99|371.79|368.99|0
1656474500000|2022-06-29 03:48:20|371.72|368.92|371.72|368.92|371.72|368.92|371.72|368.92|0
1656474530000|2022-06-29 03:48:50|371.66|368.86|371.66|368.86|371.66|368.86|371.66|368.86|0
1656474540000|2022-06-29 03:49:00|371.59|368.79|371.59|368.79|371.59|368.79|371.52|368.72|0
1656474550000|2022-06-29 03:49:10|371.52|368.72|371.72|368.92|371.72|368.92|371.52|368.72|0
1656474560000|2022-06-29 03:49:20|371.59|368.79|371.66|368.86|371.66|368.86|371.59|368.79|0
1656474570000|2022-06-29 03:49:30|371.59|368.79|371.85|369.05|371.85|369.05|371.59|368.79|0
1656474580000|2022-06-29 03:49:40|371.79|368.99|371.98|369.18|371.98|369.18|371.79|368.99|0
1656474590000|2022-06-29 03:49:50|371.85|369.05|371.79|368.99|371.85|369.05|371.72|368.92|0
1656474600000|2022-06-29 03:50:00|371.92|369.12|371.85|369.05|371.92|369.12|371.85|369.05|0
1656474610000|2022-06-29 03:50:10|371.72|368.92|371.79|368.99|371.79|368.99|371.72|368.92|0
1656474620000|2022-06-29 03:50:20|372.05|369.25|371.98|369.18|372.05|369.25|371.85|369.05|0
1656474650000|2022-06-29 03:50:50|372.05|369.25|372.05|369.25|372.05|369.25|372.05|369.25|0
1656474660000|2022-06-29 03:51:00|371.98|369.18|371.66|368.86|371.98|369.18|371.66|368.86|0
1656474670000|2022-06-29 03:51:10|371.59|368.79|371.45|368.65|371.59|368.79|371.19|368.39|0
1656474680000|2022-06-29 03:51:20|371.39|368.59|371.45|368.65|371.45|368.65|371.32|368.52|0
1656474700000|2022-06-29 03:51:40|371.32|368.52|371.32|368.52|371.32|368.52|371.32|368.52|0
1656474710000|2022-06-29 03:51:50|371.19|368.39|371.26|368.46|371.26|368.46|371.19|368.39|0
1656474720000|2022-06-29 03:52:00|371.45|368.65|371.59|368.79|371.59|368.79|371.45|368.65|0
1656474730000|2022-06-29 03:52:10|371.72|368.92|371.72|368.92|371.72|368.92|371.72|368.92|0
1656474740000|2022-06-29 03:52:20|371.79|368.99|371.85|369.05|371.85|369.05|371.79|368.99|0
1656474750000|2022-06-29 03:52:30|371.98|369.18|372.12|369.32|372.12|369.32|371.98|369.18|0
1656474760000|2022-06-29 03:52:40|371.98|369.18|372.12|369.32|372.12|369.32|371.98|369.18|0
1656474770000|2022-06-29 03:52:50|371.98|369.18|371.92|369.12|371.98|369.18|371.92|369.12|0
1656474780000|2022-06-29 03:53:00|371.85|369.05|371.65|368.85|371.85|369.05|371.65|368.85|0
1656474790000|2022-06-29 03:53:10|371.59|368.79|371.52|368.72|371.59|368.79|371.45|368.65|0
1656474800000|2022-06-29 03:53:20|371.45|368.65|371.45|368.65|371.45|368.65|371.45|368.65|0
1656474810000|2022-06-29 03:53:30|371.19|368.39|371.12|368.32|371.19|368.39|371.12|368.32|0
1656474820000|2022-06-29 03:53:40|371.19|368.39|371.19|368.39|371.19|368.39|371.06|368.26|0
1656474830000|2022-06-29 03:53:50|371.26|368.46|371.26|368.46|371.26|368.46|371.26|368.46|0
1656474840000|2022-06-29 03:54:00|371.32|368.52|371.59|368.79|371.59|368.79|371.32|368.52|0
1656474850000|2022-06-29 03:54:10|371.58|368.78|371.32|368.52|371.58|368.78|371.32|368.52|0
1656474860000|2022-06-29 03:54:20|371.26|368.46|371.26|368.46|371.26|368.46|371.26|368.46|0
1656474870000|2022-06-29 03:54:30|371.32|368.52|371.26|368.46|371.32|368.52|371.19|368.39|0
1656474880000|2022-06-29 03:54:40|371.19|368.39|371.19|368.39|371.32|368.52|371.19|368.39|0
1656474900000|2022-06-29 03:55:00|371.32|368.52|371.39|368.59|371.45|368.65|371.32|368.52|0
1656474910000|2022-06-29 03:55:10|371.45|368.65|371.19|368.39|371.45|368.65|371.19|368.39|0
1656474920000|2022-06-29 03:55:20|371.05|368.25|371.12|368.32|371.12|368.32|371.05|368.25|0
1656474930000|2022-06-29 03:55:30|371.05|368.25|371.19|368.39|371.19|368.39|371.05|368.25|0
1656474940000|2022-06-29 03:55:40|371.26|368.46|371.32|368.52|371.32|368.52|371.19|368.39|0
1656474950000|2022-06-29 03:55:50|371.45|368.65|371.52|368.72|371.52|368.72|371.45|368.65|0
1656474960000|2022-06-29 03:56:00|371.58|368.78|371.45|368.65|371.65|368.85|371.45|368.65|0
1656474970000|2022-06-29 03:56:10|371.26|368.46|371.26|368.46|371.26|368.46|371.19|368.39|0
1656474980000|2022-06-29 03:56:20|371.19|368.39|371.32|368.52|371.32|368.52|371.19|368.39|0
1656474990000|2022-06-29 03:56:30|371.12|368.32|371.12|368.32|371.19|368.39|371.12|368.32|0
1656475000000|2022-06-29 03:56:40|371.05|368.25|371.32|368.52|371.32|368.52|371.05|368.25|0
1656475020000|2022-06-29 03:57:00|371.45|368.65|371.45|368.65|371.45|368.65|371.45|368.65|0
1656475030000|2022-06-29 03:57:10|371.58|368.78|371.58|368.78|371.58|368.78|371.58|368.78|0
1656475050000|2022-06-29 03:57:30|371.72|368.92|371.72|368.92|371.72|368.92|371.72|368.92|0
1656475060000|2022-06-29 03:57:40|371.85|369.05|372.11|369.31|372.11|369.31|371.85|369.05|0
1656475070000|2022-06-29 03:57:50|372.05|369.25|371.72|368.92|372.05|369.25|371.72|368.92|0
1656475080000|2022-06-29 03:58:00|371.78|368.98|371.98|369.18|371.98|369.18|371.78|368.98|0
1656475090000|2022-06-29 03:58:10|371.92|369.12|371.85|369.05|371.92|369.12|371.85|369.05|0
1656475100000|2022-06-29 03:58:20|371.78|368.98|371.72|368.92|371.78|368.98|371.72|368.92|0
1656475110000|2022-06-29 03:58:30|371.85|369.05|371.72|368.92|371.85|369.05|371.72|368.92|0
1656475120000|2022-06-29 03:58:40|371.58|368.78|371.58|368.78|371.58|368.78|371.58|368.78|0
1656475130000|2022-06-29 03:58:50|371.72|368.92|371.85|369.05|371.85|369.05|371.72|368.92|0
1656475160000|2022-06-29 03:59:20|371.72|368.92|371.72|368.92|371.72|368.92|371.72|368.92|0
1656475170000|2022-06-29 03:59:30|371.65|368.85|371.58|368.78|371.65|368.85|371.58|368.78|0
1656475180000|2022-06-29 03:59:40|371.52|368.72|371.52|368.72|371.52|368.72|371.52|368.72|0
1656475190000|2022-06-29 03:59:50|371.58|368.78|371.85|369.05|371.85|369.05|371.58|368.78|0
1656475200000|2022-06-29 04:00:00|371.98|369.18|371.85|369.05|371.98|369.18|371.85|369.05|0
1656475210000|2022-06-29 04:00:10|371.78|368.98|371.72|368.92|371.78|368.98|371.72|368.92|0
1656475220000|2022-06-29 04:00:20|371.78|368.98|371.98|369.18|371.98|369.18|371.78|368.98|0
1656475230000|2022-06-29 04:00:30|372.05|369.25|372.11|369.31|372.11|369.31|372.05|369.25|0
1656475240000|2022-06-29 04:00:40|372.18|369.38|372.11|369.31|372.25|369.45|372.11|369.31|0
1656475250000|2022-06-29 04:00:50|372.25|369.45|372.38|369.58|372.38|369.58|372.25|369.45|0
1656475260000|2022-06-29 04:01:00|372.45|369.65|372.38|369.58|372.45|369.65|372.38|369.58|0
1656475280000|2022-06-29 04:01:20|372.25|369.45|372.24|369.44|372.38|369.58|372.24|369.44|0
1656475290000|2022-06-29 04:01:30|372.38|369.58|372.38|369.58|372.38|369.58|372.38|369.58|0
1656475300000|2022-06-29 04:01:40|372.45|369.65|372.51|369.71|372.51|369.71|372.45|369.65|0
1656475320000|2022-06-29 04:02:00|372.38|369.58|372.38|369.58|372.38|369.58|372.38|369.58|0
1656475330000|2022-06-29 04:02:10|372.24|369.44|372.24|369.44|372.24|369.44|372.24|369.44|0
1656475340000|2022-06-29 04:02:20|371.98|369.18|371.98|369.18|371.98|369.18|371.98|369.18|0
1656475350000|2022-06-29 04:02:30|371.71|368.91|371.71|368.91|371.71|368.91|371.71|368.91|0
1656475360000|2022-06-29 04:02:40|371.45|368.65|371.71|368.91|371.71|368.91|371.45|368.65|0
1656475370000|2022-06-29 04:02:50|371.78|368.98|371.71|368.91|371.78|368.98|371.71|368.91|0
1656475380000|2022-06-29 04:03:00|371.58|368.78|371.58|368.78|371.58|368.78|371.58|368.78|0
1656475400000|2022-06-29 04:03:20|371.45|368.65|371.45|368.65|371.45|368.65|371.45|368.65|0
1656475410000|2022-06-29 04:03:30|371.52|368.72|371.71|368.91|371.71|368.91|371.52|368.72|0
1656475420000|2022-06-29 04:03:40|371.85|369.05|371.85|369.05|371.85|369.05|371.85|369.05|0
1656475430000|2022-06-29 04:03:50|371.71|368.91|371.71|368.91|371.71|368.91|371.71|368.91|0
1656475440000|2022-06-29 04:04:00|371.65|368.85|371.65|368.85|371.65|368.85|371.65|368.85|0
1656475450000|2022-06-29 04:04:10|371.58|368.78|371.58|368.78|371.58|368.78|371.58|368.78|0
1656475470000|2022-06-29 04:04:30|371.71|368.91|371.71|368.91|371.71|368.91|371.71|368.91|0
1656475500000|2022-06-29 04:05:00|371.78|368.98|371.85|369.05|371.85|369.05|371.78|368.98|0
1656475520000|2022-06-29 04:05:20|371.98|369.18|371.91|369.11|371.98|369.18|371.91|369.11|0
1656475530000|2022-06-29 04:05:30|371.98|369.18|371.91|369.11|371.98|369.18|371.91|369.11|0
1656475540000|2022-06-29 04:05:40|371.85|369.05|371.71|368.91|371.85|369.05|371.71|368.91|0
1656475550000|2022-06-29 04:05:50|371.65|368.85|371.71|368.91|371.71|368.91|371.58|368.78|0
1656475560000|2022-06-29 04:06:00|371.58|368.78|371.58|368.78|371.58|368.78|371.58|368.78|0
1656475570000|2022-06-29 04:06:10|371.45|368.65|371.45|368.65|371.45|368.65|371.45|368.65|0
1656475580000|2022-06-29 04:06:20|371.65|368.85|371.71|368.91|371.71|368.91|371.58|368.78|0
1656475620000|2022-06-29 04:07:00|371.58|368.78|371.45|368.65|371.58|368.78|371.45|368.65|0
1656475630000|2022-06-29 04:07:10|371.32|368.52|371.31|368.51|371.32|368.52|371.31|368.51|0
1656475640000|2022-06-29 04:07:20|371.45|368.65|371.58|368.78|371.58|368.78|371.45|368.65|0
1656475650000|2022-06-29 04:07:30|371.45|368.65|371.31|368.51|371.45|368.65|371.31|368.51|0
1656475660000|2022-06-29 04:07:40|371.45|368.65|371.45|368.65|371.45|368.65|371.45|368.65|0
1656475690000|2022-06-29 04:08:10|371.31|368.51|371.52|368.72|371.52|368.72|371.31|368.51|0
1656475700000|2022-06-29 04:08:20|371.45|368.65|371.52|368.72|371.52|368.72|371.45|368.65|0
1656475710000|2022-06-29 04:08:30|371.45|368.65|371.45|368.65|371.45|368.65|371.45|368.65|0
1656475720000|2022-06-29 04:08:40|371.38|368.58|371.58|368.78|371.58|368.78|371.31|368.51|0
1656475730000|2022-06-29 04:08:50|371.52|368.72|371.45|368.65|371.52|368.72|371.45|368.65|0
1656475740000|2022-06-29 04:09:00|371.52|368.72|371.45|368.65|371.52|368.72|371.45|368.65|0
1656475750000|2022-06-29 04:09:10|371.58|368.78|371.58|368.78|371.58|368.78|371.58|368.78|0
1656475760000|2022-06-29 04:09:20|371.84|369.04|371.84|369.04|371.84|369.04|371.84|369.04|0
1656475770000|2022-06-29 04:09:30|371.91|369.11|372.11|369.31|372.11|369.31|371.91|369.11|0
1656475780000|2022-06-29 04:09:40|372.24|369.44|372.24|369.44|372.24|369.44|372.24|369.44|0
1656475790000|2022-06-29 04:09:50|372.11|369.31|372.37|369.57|372.37|369.57|372.11|369.31|0
1656475800000|2022-06-29 04:10:00|372.51|369.71|372.51|369.71|372.51|369.71|372.51|369.71|0
1656475810000|2022-06-29 04:10:10|372.37|369.57|372.24|369.44|372.37|369.57|372.24|369.44|0
1656475820000|2022-06-29 04:10:20|372.18|369.38|371.84|369.04|372.18|369.38|371.84|369.04|0
1656475830000|2022-06-29 04:10:30|371.71|368.91|371.58|368.78|371.71|368.91|371.58|368.78|0
1656475840000|2022-06-29 04:10:40|371.65|368.85|371.65|368.85|371.65|368.85|371.65|368.85|0
1656475850000|2022-06-29 04:10:50|371.71|368.91|371.71|368.91|371.71|368.91|371.65|368.85|0
1656475860000|2022-06-29 04:11:00|371.84|369.04|371.84|369.04|371.84|369.04|371.84|369.04|0
1656475870000|2022-06-29 04:11:10|371.71|368.91|371.78|368.98|371.78|368.98|371.71|368.91|0
1656475880000|2022-06-29 04:11:20|371.71|368.91|371.71|368.91|371.71|368.91|371.71|368.91|0
1656475890000|2022-06-29 04:11:30|371.84|369.04|371.84|369.04|371.84|369.04|371.84|369.04|0
1656475900000|2022-06-29 04:11:40|371.71|368.91|371.71|368.91|371.71|368.91|371.71|368.91|0
1656475930000|2022-06-29 04:12:10|371.58|368.78|371.71|368.91|371.71|368.91|371.45|368.65|0
1656475940000|2022-06-29 04:12:20|371.84|369.04|371.84|369.04|371.84|369.04|371.84|369.04|0
1656475950000|2022-06-29 04:12:30|371.71|368.91|371.71|368.91|371.71|368.91|371.71|368.91|0
1656475960000|2022-06-29 04:12:40|371.84|369.04|371.71|368.91|371.84|369.04|371.71|368.91|0
1656475980000|2022-06-29 04:13:00|371.58|368.78|371.65|368.85|371.65|368.85|371.58|368.78|0
1656475990000|2022-06-29 04:13:10|371.58|368.78|371.71|368.91|371.71|368.91|371.58|368.78|0
1656476000000|2022-06-29 04:13:20|371.65|368.85|371.58|368.78|371.65|368.85|371.58|368.78|0
1656476010000|2022-06-29 04:13:30|371.71|368.91|371.84|369.04|371.84|369.04|371.71|368.91|0
1656476040000|2022-06-29 04:14:00|371.97|369.17|372.04|369.24|372.11|369.31|371.97|369.17|0
1656476050000|2022-06-29 04:14:10|372.11|369.31|371.97|369.17|372.11|369.31|371.97|369.17|0
1656476060000|2022-06-29 04:14:20|371.91|369.11|371.71|368.91|371.91|369.11|371.71|368.91|0
1656476070000|2022-06-29 04:14:30|371.58|368.78|371.58|368.78|371.58|368.78|371.58|368.78|0
1656476090000|2022-06-29 04:14:50|371.71|368.91|371.58|368.78|371.71|368.91|371.51|368.71|0
1656476100000|2022-06-29 04:15:00|371.71|368.91|371.84|369.04|371.84|369.04|371.71|368.91|0
1656476110000|2022-06-29 04:15:10|371.58|368.78|371.71|368.91|371.71|368.91|371.58|368.78|0
1656476150000|2022-06-29 04:15:50|371.58|368.78|371.58|368.78|371.58|368.78|371.58|368.78|0
1656476180000|2022-06-29 04:16:20|371.44|368.64|371.71|368.91|371.71|368.91|371.44|368.64|0
1656476190000|2022-06-29 04:16:30|371.58|368.78|371.58|368.78|371.58|368.78|371.58|368.78|0
1656476200000|2022-06-29 04:16:40|371.71|368.91|371.97|369.17|371.97|369.17|371.71|368.91|0
1656476210000|2022-06-29 04:16:50|372.04|369.24|372.04|369.24|372.04|369.24|372.04|369.24|0
1656476220000|2022-06-29 04:17:00|371.97|369.17|371.97|369.17|371.97|369.17|371.97|369.17|0
1656476240000|2022-06-29 04:17:20|372.04|369.24|371.97|369.17|372.04|369.24|371.97|369.17|0
1656476250000|2022-06-29 04:17:30|372.11|369.31|372.11|369.31|372.11|369.31|372.11|369.31|0
1656476260000|2022-06-29 04:17:40|371.97|369.17|371.97|369.17|371.97|369.17|371.97|369.17|0
1656476270000|2022-06-29 04:17:50|371.91|369.11|371.91|369.11|371.91|369.11|371.91|369.11|0
1656476280000|2022-06-29 04:18:00|371.84|369.04|371.97|369.17|371.97|369.17|371.84|369.04|0
1656476310000|2022-06-29 04:18:30|372.04|369.24|372.04|369.24|372.04|369.24|372.04|369.24|0
1656476320000|2022-06-29 04:18:40|372.11|369.31|372.11|369.31|372.11|369.31|372.11|369.31|0
1656476330000|2022-06-29 04:18:50|372.04|369.24|372.11|369.31|372.11|369.31|372.04|369.24|0
1656476340000|2022-06-29 04:19:00|372.24|369.44|372.17|369.37|372.24|369.44|372.11|369.31|0
1656476350000|2022-06-29 04:19:10|372.11|369.31|372.11|369.31|372.11|369.31|372.11|369.31|0
1656476370000|2022-06-29 04:19:30|371.97|369.17|371.84|369.04|371.97|369.17|371.84|369.04|0
1656476380000|2022-06-29 04:19:40|371.91|369.11|371.84|369.04|371.91|369.11|371.84|369.04|0
1656476400000|2022-06-29 04:20:00|371.78|368.98|371.71|368.91|371.78|368.98|371.71|368.91|0
1656476410000|2022-06-29 04:20:10|371.78|368.98|371.84|369.04|371.84|369.04|371.78|368.98|0
1656476420000|2022-06-29 04:20:20|371.91|369.11|371.91|369.11|371.91|369.11|371.91|369.11|0
1656476430000|2022-06-29 04:20:30|371.84|369.04|371.84|369.04|371.84|369.04|371.84|369.04|0
1656476440000|2022-06-29 04:20:40|371.97|369.17|371.97|369.17|371.97|369.17|371.97|369.17|0
1656476450000|2022-06-29 04:20:50|372.1|369.3|372.1|369.3|372.1|369.3|372.1|369.3|0
1656476480000|2022-06-29 04:21:20|372.17|369.37|372.31|369.51|372.31|369.51|372.17|369.37|0
1656476490000|2022-06-29 04:21:30|372.37|369.57|372.17|369.37|372.37|369.57|372.17|369.37|0
1656476500000|2022-06-29 04:21:40|372.24|369.44|372.24|369.44|372.24|369.44|372.1|369.3|0
1656476510000|2022-06-29 04:21:50|372.17|369.37|372.1|369.3|372.17|369.37|372.1|369.3|0
1656476530000|2022-06-29 04:22:10|371.97|369.17|371.97|369.17|371.97|369.17|371.97|369.17|0
1656476540000|2022-06-29 04:22:20|371.84|369.04|371.97|369.17|371.97|369.17|371.84|369.04|0
1656476560000|2022-06-29 04:22:40|372.1|369.3|372.1|369.3|372.1|369.3|372.1|369.3|0
1656476570000|2022-06-29 04:22:50|371.97|369.17|371.97|369.17|371.97|369.17|371.97|369.17|0
1656476580000|2022-06-29 04:23:00|371.84|369.04|371.84|369.04|371.84|369.04|371.84|369.04|0
1656476590000|2022-06-29 04:23:10|371.91|369.11|371.84|369.04|372.04|369.24|371.84|369.04|0
1656476600000|2022-06-29 04:23:20|371.77|368.97|371.71|368.91|371.77|368.97|371.71|368.91|0
1656476610000|2022-06-29 04:23:30|371.57|368.77|371.57|368.77|371.57|368.77|371.57|368.77|0
1656476620000|2022-06-29 04:23:40|371.71|368.91|371.71|368.91|371.71|368.91|371.71|368.91|0
1656476650000|2022-06-29 04:24:10|371.84|369.04|372.1|369.3|372.1|369.3|371.84|369.04|0
1656476660000|2022-06-29 04:24:20|371.91|369.11|371.84|369.04|371.91|369.11|371.84|369.04|0
1656476680000|2022-06-29 04:24:40|371.97|369.17|372.1|369.3|372.1|369.3|371.97|369.17|0
1656476690000|2022-06-29 04:24:50|372.24|369.44|372.24|369.44|372.24|369.44|372.24|369.44|0
1656476700000|2022-06-29 04:25:00|372.1|369.3|372.17|369.37|372.24|369.44|372.1|369.3|0
1656476710000|2022-06-29 04:25:10|372.24|369.44|372.1|369.3|372.24|369.44|372.1|369.3|0
1656476730000|2022-06-29 04:25:30|371.97|369.17|371.97|369.17|371.97|369.17|371.97|369.17|0
1656476740000|2022-06-29 04:25:40|372.1|369.3|372.1|369.3|372.1|369.3|372.1|369.3|0
1656476750000|2022-06-29 04:25:50|371.97|369.17|371.97|369.17|371.97|369.17|371.97|369.17|0
1656476770000|2022-06-29 04:26:10|371.84|369.04|371.7|368.9|371.84|369.04|371.7|368.9|0
1656476780000|2022-06-29 04:26:20|371.84|369.04|371.84|369.04|371.84|369.04|371.77|368.97|0
1656476790000|2022-06-29 04:26:30|371.7|368.9|371.84|369.04|371.84|369.04|371.7|368.9|0
1656476800000|2022-06-29 04:26:40|371.97|369.17|371.97|369.17|371.97|369.17|371.97|369.17|0
1656476820000|2022-06-29 04:27:00|372.1|369.3|372.1|369.3|372.1|369.3|372.1|369.3|0
1656476860000|2022-06-29 04:27:40|372.23|369.43|372.5|369.7|372.5|369.7|372.23|369.43|0
1656476880000|2022-06-29 04:28:00|372.37|369.57|372.37|369.57|372.37|369.57|372.37|369.57|0
1656476890000|2022-06-29 04:28:10|372.3|369.5|372.37|369.57|372.37|369.57|372.3|369.5|0
1656476900000|2022-06-29 04:28:20|372.44|369.64|372.5|369.7|372.5|369.7|372.44|369.64|0
1656476910000|2022-06-29 04:28:30|372.63|369.83|372.63|369.83|372.63|369.83|372.63|369.83|0
1656476930000|2022-06-29 04:28:50|372.5|369.7|372.5|369.7|372.5|369.7|372.5|369.7|0
1656476950000|2022-06-29 04:29:10|372.37|369.57|372.37|369.57|372.37|369.57|372.37|369.57|0
1656476960000|2022-06-29 04:29:20|372.3|369.5|372.3|369.5|372.3|369.5|372.3|369.5|0
1656476970000|2022-06-29 04:29:30|372.23|369.43|372.23|369.43|372.23|369.43|372.23|369.43|0
1656477000000|2022-06-29 04:30:00|372.37|369.57|372.37|369.57|372.37|369.57|372.37|369.57|0
1656477010000|2022-06-29 04:30:10|372.5|369.7|372.5|369.7|372.5|369.7|372.5|369.7|0
1656477020000|2022-06-29 04:30:20|372.37|369.57|372.37|369.57|372.37|369.57|372.37|369.57|0
1656477030000|2022-06-29 04:30:30|372.5|369.7|372.5|369.7|372.5|369.7|372.5|369.7|0
1656477040000|2022-06-29 04:30:40|372.63|369.83|372.9|370.1|372.9|370.1|372.63|369.83|0
1656477050000|2022-06-29 04:30:50|373.03|370.23|372.76|369.96|373.03|370.23|372.76|369.96|0
1656477060000|2022-06-29 04:31:00|372.83|370.03|372.9|370.1|373.03|370.23|372.83|370.03|0
1656477070000|2022-06-29 04:31:10|372.76|369.96|372.63|369.83|372.76|369.96|372.63|369.83|0
1656477080000|2022-06-29 04:31:20|372.5|369.7|372.37|369.57|372.5|369.7|372.23|369.43|0
1656477090000|2022-06-29 04:31:30|372.23|369.43|371.84|369.04|372.23|369.43|371.7|368.9|0
1656477100000|2022-06-29 04:31:40|371.7|368.9|371.31|368.51|371.7|368.9|371.31|368.51|0
1656477110000|2022-06-29 04:31:50|371.17|368.37|370.78|367.98|371.17|368.37|370.78|367.98|0
1656477120000|2022-06-29 04:32:00|370.38|367.58|370.25|367.45|370.58|367.78|370.25|367.45|0
1656477130000|2022-06-29 04:32:10|369.98|367.18|369.85|367.05|369.98|367.18|369.85|367.05|0
1656477140000|2022-06-29 04:32:20|369.98|367.18|369.98|367.18|369.98|367.18|369.98|367.18|0
1656477150000|2022-06-29 04:32:30|369.85|367.05|369.85|367.05|369.92|367.12|369.85|367.05|0
1656477170000|2022-06-29 04:32:50|369.98|367.18|369.98|367.18|369.98|367.18|369.98|367.18|0
1656477180000|2022-06-29 04:33:00|369.85|367.05|369.85|367.05|369.85|367.05|369.85|367.05|0
1656477240000|2022-06-29 04:34:00|369.98|367.18|369.85|367.05|369.98|367.18|369.85|367.05|0
1656477260000|2022-06-29 04:34:20|369.92|367.12|369.92|367.12|369.92|367.12|369.92|367.12|0
1656477270000|2022-06-29 04:34:30|369.85|367.05|369.85|367.05|369.85|367.05|369.85|367.05|0
1656477280000|2022-06-29 04:34:40|369.98|367.18|370.11|367.31|370.11|367.31|369.98|367.18|0
1656477290000|2022-06-29 04:34:50|369.98|367.18|369.98|367.18|369.98|367.18|369.98|367.18|0
1656477300000|2022-06-29 04:35:00|370.11|367.31|370.25|367.45|370.25|367.45|370.11|367.31|0
1656477310000|2022-06-29 04:35:10|370.38|367.58|370.25|367.45|370.38|367.58|370.25|367.45|0
1656477340000|2022-06-29 04:35:40|370.31|367.51|370.51|367.71|370.51|367.71|370.31|367.51|0
1656477350000|2022-06-29 04:35:50|370.58|367.78|370.58|367.78|370.58|367.78|370.58|367.78|0
1656477360000|2022-06-29 04:36:00|370.51|367.71|370.11|367.31|370.51|367.71|369.98|367.18|0
1656477370000|2022-06-29 04:36:10|369.98|367.18|369.98|367.18|370.11|367.31|369.98|367.18|0
1656477380000|2022-06-29 04:36:20|370.11|367.31|370.11|367.31|370.11|367.31|370.11|367.31|0
1656477390000|2022-06-29 04:36:30|370.25|367.45|370.25|367.45|370.25|367.45|370.25|367.45|0
1656477400000|2022-06-29 04:36:40|370.11|367.31|370.11|367.31|370.11|367.31|370.11|367.31|0
1656477410000|2022-06-29 04:36:50|369.98|367.18|369.98|367.18|369.98|367.18|369.98|367.18|0
1656477420000|2022-06-29 04:37:00|370.05|367.25|370.11|367.31|370.11|367.31|369.98|367.18|0
1656477430000|2022-06-29 04:37:10|369.98|367.18|369.98|367.18|369.98|367.18|369.98|367.18|0
1656477440000|2022-06-29 04:37:20|370.05|367.25|370.24|367.44|370.24|367.44|370.05|367.25|0
1656477450000|2022-06-29 04:37:30|370.18|367.38|370.18|367.38|370.24|367.44|370.18|367.38|0
1656477460000|2022-06-29 04:37:40|370.24|367.44|370.38|367.58|370.38|367.58|370.24|367.44|0
1656477480000|2022-06-29 04:38:00|370.45|367.65|370.38|367.58|370.51|367.71|370.38|367.58|0
1656477490000|2022-06-29 04:38:10|370.45|367.65|370.11|367.31|370.45|367.65|370.11|367.31|0
1656477500000|2022-06-29 04:38:20|369.98|367.18|369.98|367.18|370.11|367.31|369.98|367.18|0
1656477510000|2022-06-29 04:38:30|369.92|367.12|369.85|367.05|369.92|367.12|369.85|367.05|0
1656477520000|2022-06-29 04:38:40|369.92|367.12|370.11|367.31|370.11|367.31|369.85|367.05|0
1656477530000|2022-06-29 04:38:50|370.31|367.51|370.11|367.31|370.31|367.51|370.11|367.31|0
1656477540000|2022-06-29 04:39:00|369.98|367.18|370.11|367.31|370.11|367.31|369.98|367.18|0
1656477550000|2022-06-29 04:39:10|369.98|367.18|370.11|367.31|370.11|367.31|369.98|367.18|0
1656477560000|2022-06-29 04:39:20|370.24|367.44|370.11|367.31|370.24|367.44|370.11|367.31|0
1656477580000|2022-06-29 04:39:40|370.24|367.44|370.11|367.31|370.24|367.44|370.11|367.31|0
1656477590000|2022-06-29 04:39:50|370.18|367.38|369.98|367.18|370.18|367.38|369.98|367.18|0
1656477600000|2022-06-29 04:40:00|370.05|367.25|370.11|367.31|370.11|367.31|370.05|367.25|0
1656477610000|2022-06-29 04:40:10|370.24|367.44|370.38|367.58|370.38|367.58|370.24|367.44|0
1656477630000|2022-06-29 04:40:30|370.24|367.44|370.24|367.44|370.31|367.51|370.24|367.44|0
1656477680000|2022-06-29 04:41:20|370.38|367.58|370.38|367.58|370.38|367.58|370.38|367.58|0
1656477700000|2022-06-29 04:41:40|370.51|367.71|370.44|367.64|370.51|367.71|370.38|367.58|0
1656477710000|2022-06-29 04:41:50|370.38|367.58|370.24|367.44|370.38|367.58|370.24|367.44|0
1656477720000|2022-06-29 04:42:00|370.18|367.38|370.18|367.38|370.18|367.38|370.18|367.38|0
1656477730000|2022-06-29 04:42:10|370.24|367.44|369.98|367.18|370.24|367.44|369.98|367.18|0
1656477740000|2022-06-29 04:42:20|370.11|367.31|370.11|367.31|370.11|367.31|370.11|367.31|0
1656477750000|2022-06-29 04:42:30|369.98|367.18|369.92|367.12|369.98|367.18|369.92|367.12|0
1656477760000|2022-06-29 04:42:40|369.98|367.18|369.85|367.05|369.98|367.18|369.85|367.05|0
1656477780000|2022-06-29 04:43:00|369.98|367.18|369.98|367.18|369.98|367.18|369.98|367.18|0
1656477790000|2022-06-29 04:43:10|369.85|367.05|369.85|367.05|369.85|367.05|369.85|367.05|0
1656477860000|2022-06-29 04:44:20|369.91|367.11|369.85|367.05|369.98|367.18|369.85|367.05|0
1656477980000|2022-06-29 04:46:20|370.11|367.31|370.11|367.31|370.11|367.31|370.11|367.31|0
1656477990000|2022-06-29 04:46:30|370.24|367.44|370.37|367.57|370.37|367.57|370.24|367.44|0
1656478000000|2022-06-29 04:46:40|370.11|367.31|370.24|367.44|370.24|367.44|370.11|367.31|0
1656478010000|2022-06-29 04:46:50|370.11|367.31|370.11|367.31|370.11|367.31|370.11|367.31|0
1656478030000|2022-06-29 04:47:10|370.24|367.44|370.11|367.31|370.24|367.44|370.11|367.31|0
1656478060000|2022-06-29 04:47:40|370.24|367.44|370.24|367.44|370.24|367.44|370.24|367.44|0
1656478120000|2022-06-29 04:48:40|370.11|367.31|370.11|367.31|370.11|367.31|370.11|367.31|0
1656478130000|2022-06-29 04:48:50|369.98|367.18|370.11|367.31|370.11|367.31|369.98|367.18|0
1656478140000|2022-06-29 04:49:00|370.04|367.24|369.98|367.18|370.04|367.24|369.98|367.18|0
1656478160000|2022-06-29 04:49:20|370.11|367.31|370.11|367.31|370.11|367.31|370.11|367.31|0
1656478180000|2022-06-29 04:49:40|370.24|367.44|370.24|367.44|370.24|367.44|370.24|367.44|0
1656478200000|2022-06-29 04:50:00|370.37|367.57|370.37|367.57|370.5|367.7|370.37|367.57|0
1656478220000|2022-06-29 04:50:20|370.5|367.7|370.37|367.57|370.5|367.7|370.37|367.57|0
1656478240000|2022-06-29 04:50:40|370.31|367.51|370.24|367.44|370.31|367.51|370.24|367.44|0
1656478250000|2022-06-29 04:50:50|370.37|367.57|370.37|367.57|370.37|367.57|370.37|367.57|0
1656478280000|2022-06-29 04:51:20|370.5|367.7|370.5|367.7|370.5|367.7|370.5|367.7|0
1656478290000|2022-06-29 04:51:30|370.44|367.64|370.37|367.57|370.44|367.64|370.37|367.57|0
1656478310000|2022-06-29 04:51:50|370.5|367.7|370.5|367.7|370.5|367.7|370.5|367.7|0
1656478330000|2022-06-29 04:52:10|370.37|367.57|370.5|367.7|370.5|367.7|370.37|367.57|0
1656478340000|2022-06-29 04:52:20|370.37|367.57|370.37|367.57|370.37|367.57|370.37|367.57|0
1656478370000|2022-06-29 04:52:50|370.5|367.7|370.5|367.7|370.5|367.7|370.5|367.7|0
1656478390000|2022-06-29 04:53:10|370.37|367.57|370.37|367.57|370.37|367.57|370.37|367.57|0
1656478450000|2022-06-29 04:54:10|370.5|367.7|370.5|367.7|370.5|367.7|370.5|367.7|0
1656478460000|2022-06-29 04:54:20|370.63|367.83|370.63|367.83|370.63|367.83|370.63|367.83|0
1656478490000|2022-06-29 04:54:50|370.7|367.9|370.63|367.83|370.7|367.9|370.63|367.83|0
1656478500000|2022-06-29 04:55:00|370.77|367.97|370.77|367.97|370.77|367.97|370.77|367.97|0
1656478510000|2022-06-29 04:55:10|370.84|368.04|370.84|368.04|370.84|368.04|370.84|368.04|0
1656478520000|2022-06-29 04:55:20|370.77|367.97|370.9|368.1|370.9|368.1|370.77|367.97|0
1656478530000|2022-06-29 04:55:30|370.84|368.04|370.84|368.04|370.84|368.04|370.84|368.04|0
1656478540000|2022-06-29 04:55:40|370.77|367.97|370.77|367.97|370.77|367.97|370.77|367.97|0
1656478560000|2022-06-29 04:56:00|370.9|368.1|371.16|368.36|371.3|368.5|370.9|368.1|0
1656478570000|2022-06-29 04:56:10|371.03|368.23|370.9|368.1|371.03|368.23|370.9|368.1|0
1656478580000|2022-06-29 04:56:20|370.84|368.04|370.77|367.97|370.84|368.04|370.77|367.97|0
1656478620000|2022-06-29 04:57:00|370.63|367.83|370.77|367.97|370.77|367.97|370.63|367.83|0
1656478640000|2022-06-29 04:57:20|370.9|368.1|370.9|368.1|370.9|368.1|370.9|368.1|0
1656478650000|2022-06-29 04:57:30|371.03|368.23|371.1|368.3|371.1|368.3|371.03|368.23|0
1656478660000|2022-06-29 04:57:40|371.03|368.23|371.03|368.23|371.03|368.23|371.03|368.23|0
1656478670000|2022-06-29 04:57:50|371.16|368.36|371.16|368.36|371.16|368.36|371.16|368.36|0
1656478680000|2022-06-29 04:58:00|371.1|368.3|371.16|368.36|371.16|368.36|371.03|368.23|0
1656478690000|2022-06-29 04:58:10|371.29|368.49|371.29|368.49|371.29|368.49|371.29|368.49|0
1656478700000|2022-06-29 04:58:20|371.16|368.36|371.16|368.36|371.16|368.36|371.16|368.36|0
1656478710000|2022-06-29 04:58:30|371.03|368.23|371.03|368.23|371.03|368.23|371.03|368.23|0
1656478720000|2022-06-29 04:58:40|370.97|368.17|370.9|368.1|371.03|368.23|370.9|368.1|0
1656478730000|2022-06-29 04:58:50|371.03|368.23|371.16|368.36|371.16|368.36|370.9|368.1|0
1656478750000|2022-06-29 04:59:10|371.1|368.3|371.16|368.36|371.16|368.36|371.1|368.3|0
1656478760000|2022-06-29 04:59:20|371.29|368.49|371.23|368.43|371.29|368.49|371.23|368.43|0
1656478770000|2022-06-29 04:59:30|371.16|368.36|371.29|368.49|371.29|368.49|371.16|368.36|0
1656478800000|2022-06-29 05:00:00|371.23|368.43|371.03|368.23|371.29|368.49|371.03|368.23|0
1656478810000|2022-06-29 05:00:10|371.16|368.36|371.16|368.36|371.16|368.36|371.16|368.36|0
1656478820000|2022-06-29 05:00:20|371.03|368.23|370.9|368.1|371.16|368.36|370.9|368.1|0
1656478830000|2022-06-29 05:00:30|370.76|367.96|370.5|367.7|370.76|367.96|370.5|367.7|0
1656478840000|2022-06-29 05:00:40|370.37|367.57|370.37|367.57|370.37|367.57|370.24|367.44|0
1656478850000|2022-06-29 05:00:50|370.5|367.7|370.57|367.77|370.63|367.83|370.37|367.57|0
1656478860000|2022-06-29 05:01:00|370.63|367.83|371.03|368.23|371.03|368.23|370.63|367.83|0
1656478870000|2022-06-29 05:01:10|370.9|368.1|371.1|368.3|371.1|368.3|370.9|368.1|0
1656478880000|2022-06-29 05:01:20|371.16|368.36|371.56|368.76|371.69|368.89|371.16|368.36|0
1656478890000|2022-06-29 05:01:30|371.43|368.63|371.56|368.76|371.56|368.76|371.43|368.63|0
1656478900000|2022-06-29 05:01:40|371.49|368.69|371.43|368.63|371.49|368.69|371.43|368.63|0
1656478910000|2022-06-29 05:01:50|371.56|368.76|371.69|368.89|371.69|368.89|371.56|368.76|0
1656478920000|2022-06-29 05:02:00|371.76|368.96|371.56|368.76|371.82|369.02|371.56|368.76|0
1656478930000|2022-06-29 05:02:10|371.49|368.69|371.29|368.49|371.49|368.69|371.29|368.49|0
1656478940000|2022-06-29 05:02:20|371.36|368.56|371.29|368.49|371.36|368.56|371.29|368.49|0
1656478950000|2022-06-29 05:02:30|371.16|368.36|371.29|368.49|371.29|368.49|371.16|368.36|0
1656478960000|2022-06-29 05:02:40|371.43|368.63|371.43|368.63|371.43|368.63|371.43|368.63|0
1656478970000|2022-06-29 05:02:50|371.29|368.49|371.36|368.56|371.43|368.63|371.29|368.49|0
1656478980000|2022-06-29 05:03:00|371.29|368.49|371.16|368.36|371.29|368.49|371.16|368.36|0
1656478990000|2022-06-29 05:03:10|371.03|368.23|371.1|368.3|371.16|368.36|371.03|368.23|0
1656479000000|2022-06-29 05:03:20|370.7|367.9|370.9|368.1|370.9|368.1|370.7|367.9|0
1656479010000|2022-06-29 05:03:30|370.76|367.96|370.63|367.83|370.9|368.1|370.63|367.83|0
1656479020000|2022-06-29 05:03:40|370.76|367.96|370.63|367.83|370.76|367.96|370.63|367.83|0
1656479030000|2022-06-29 05:03:50|370.7|367.9|370.63|367.83|370.76|367.96|370.63|367.83|0
1656479040000|2022-06-29 05:04:00|370.5|367.7|370.5|367.7|370.57|367.77|370.37|367.57|0
1656479050000|2022-06-29 05:04:10|370.37|367.57|370.23|367.43|370.37|367.57|370.23|367.43|0
1656479060000|2022-06-29 05:04:20|369.97|367.17|369.97|367.17|369.97|367.17|369.97|367.17|0
1656479070000|2022-06-29 05:04:30|369.84|367.04|369.84|367.04|369.84|367.04|369.84|367.04|0
1656479080000|2022-06-29 05:04:40|369.91|367.11|369.97|367.17|369.97|367.17|369.91|367.11|0
1656479090000|2022-06-29 05:04:50|369.84|367.04|369.84|367.04|369.84|367.04|369.84|367.04|0
1656479150000|2022-06-29 05:05:50|369.97|367.17|369.97|367.17|369.97|367.17|369.97|367.17|0
1656479160000|2022-06-29 05:06:00|370.1|367.3|370.1|367.3|370.1|367.3|369.97|367.17|0
1656479170000|2022-06-29 05:06:10|369.97|367.17|369.84|367.04|369.97|367.17|369.84|367.04|0
1656479220000|2022-06-29 05:07:00|369.97|367.17|369.97|367.17|369.97|367.17|369.97|367.17|0
1656479230000|2022-06-29 05:07:10|370.1|367.3|369.97|367.17|370.1|367.3|369.97|367.17|0
1656479240000|2022-06-29 05:07:20|369.84|367.04|369.84|367.04|369.84|367.04|369.84|367.04|0
1656479250000|2022-06-29 05:07:30|369.97|367.17|370.04|367.24|370.04|367.24|369.97|367.17|0
1656479260000|2022-06-29 05:07:40|369.97|367.17|369.97|367.17|369.97|367.17|369.84|367.04|0
1656479270000|2022-06-29 05:07:50|370.1|367.3|369.97|367.17|370.1|367.3|369.97|367.17|0
1656479280000|2022-06-29 05:08:00|370.1|367.3|370.04|367.24|370.1|367.3|370.04|367.24|0
1656479290000|2022-06-29 05:08:10|370.1|367.3|370.1|367.3|370.1|367.3|370.1|367.3|0
1656479310000|2022-06-29 05:08:30|370.23|367.43|370.36|367.56|370.36|367.56|370.23|367.43|0
1656479320000|2022-06-29 05:08:40|370.5|367.7|370.63|367.83|370.63|367.83|370.5|367.7|0
1656479330000|2022-06-29 05:08:50|370.5|367.7|370.5|367.7|370.5|367.7|370.5|367.7|0
1656479340000|2022-06-29 05:09:00|370.36|367.56|370.23|367.43|370.36|367.56|370.23|367.43|0
1656479350000|2022-06-29 05:09:10|370.1|367.3|370.1|367.3|370.1|367.3|370.1|367.3|0
1656479360000|2022-06-29 05:09:20|370.23|367.43|370.5|367.7|370.5|367.7|370.23|367.43|0
1656479370000|2022-06-29 05:09:30|370.63|367.83|370.63|367.83|370.63|367.83|370.63|367.83|0
1656479380000|2022-06-29 05:09:40|370.57|367.77|370.76|367.96|370.76|367.96|370.57|367.77|0
1656479390000|2022-06-29 05:09:50|370.7|367.9|370.63|367.83|370.7|367.9|370.63|367.83|0
1656479400000|2022-06-29 05:10:00|370.7|367.9|370.7|367.9|370.76|367.96|370.63|367.83|0
1656479410000|2022-06-29 05:10:10|370.76|367.96|370.7|367.9|370.76|367.96|370.7|367.9|0
1656479420000|2022-06-29 05:10:20|370.76|367.96|370.63|367.83|370.76|367.96|370.63|367.83|0
1656479430000|2022-06-29 05:10:30|370.56|367.76|370.63|367.83|370.63|367.83|370.5|367.7|0
1656479440000|2022-06-29 05:10:40|370.5|367.7|370.63|367.83|370.63|367.83|370.5|367.7|0
1656479450000|2022-06-29 05:10:50|370.7|367.9|370.76|367.96|370.76|367.96|370.7|367.9|0
1656479470000|2022-06-29 05:11:10|370.7|367.9|370.76|367.96|370.76|367.96|370.7|367.9|0
1656479500000|2022-06-29 05:11:40|370.89|368.09|370.89|368.09|370.89|368.09|370.89|368.09|0
1656479510000|2022-06-29 05:11:50|370.76|367.96|370.83|368.03|370.83|368.03|370.76|367.96|0
1656479520000|2022-06-29 05:12:00|370.76|367.96|370.76|367.96|370.89|368.09|370.76|367.96|0
1656479530000|2022-06-29 05:12:10|370.63|367.83|370.63|367.83|370.63|367.83|370.63|367.83|0
1656479550000|2022-06-29 05:12:30|370.5|367.7|370.36|367.56|370.5|367.7|370.36|367.56|0
1656479560000|2022-06-29 05:12:40|370.23|367.43|370.23|367.43|370.36|367.56|370.23|367.43|0
1656479570000|2022-06-29 05:12:50|370.36|367.56|370.36|367.56|370.36|367.56|370.36|367.56|0
1656479580000|2022-06-29 05:13:00|370.23|367.43|370.1|367.3|370.23|367.43|370.1|367.3|0
1656479590000|2022-06-29 05:13:10|370.23|367.43|370.23|367.43|370.23|367.43|370.23|367.43|0
1656479600000|2022-06-29 05:13:20|370.36|367.56|370.23|367.43|370.36|367.56|370.23|367.43|0
1656479610000|2022-06-29 05:13:30|370.3|367.5|370.23|367.43|370.3|367.5|370.23|367.43|0
1656479640000|2022-06-29 05:14:00|370.17|367.37|370.1|367.3|370.17|367.37|370.1|367.3|0
1656479670000|2022-06-29 05:14:30|370.23|367.43|370.23|367.43|370.23|367.43|370.23|367.43|0
1656479690000|2022-06-29 05:14:50|370.3|367.5|370.3|367.5|370.3|367.5|370.3|367.5|0
1656479700000|2022-06-29 05:15:00|370.23|367.43|370.36|367.56|370.36|367.56|370.23|367.43|0
1656479720000|2022-06-29 05:15:20|370.23|367.43|370.36|367.56|370.36|367.56|370.23|367.43|0
1656479730000|2022-06-29 05:15:30|370.3|367.5|370.23|367.43|370.3|367.5|370.23|367.43|0
1656479740000|2022-06-29 05:15:40|370.17|367.37|370.36|367.56|370.36|367.56|370.17|367.37|0
1656479750000|2022-06-29 05:15:50|370.49|367.69|370.36|367.56|370.49|367.69|370.36|367.56|0
1656479760000|2022-06-29 05:16:00|370.23|367.43|370.23|367.43|370.23|367.43|370.23|367.43|0
1656479770000|2022-06-29 05:16:10|370.1|367.3|370.1|367.3|370.1|367.3|370.1|367.3|0
1656479790000|2022-06-29 05:16:30|369.97|367.17|369.97|367.17|369.97|367.17|369.97|367.17|0
1656479800000|2022-06-29 05:16:40|370.1|367.3|370.03|367.23|370.1|367.3|370.03|367.23|0
1656479810000|2022-06-29 05:16:50|369.97|367.17|369.83|367.03|369.97|367.17|369.83|367.03|0
1656479870000|2022-06-29 05:17:50|369.9|367.1|369.83|367.03|369.9|367.1|369.83|367.03|0
1656479880000|2022-06-29 05:18:00|369.9|367.1|369.83|367.03|369.96|367.16|369.83|367.03|0
1656479890000|2022-06-29 05:18:10|369.96|367.16|369.96|367.16|369.96|367.16|369.96|367.16|0
1656479900000|2022-06-29 05:18:20|369.9|367.1|369.83|367.03|369.9|367.1|369.83|367.03|0
1656479910000|2022-06-29 05:18:30|369.9|367.1|369.96|367.16|369.96|367.16|369.9|367.1|0
1656479920000|2022-06-29 05:18:40|369.83|367.03|369.83|367.03|369.83|367.03|369.83|367.03|0
1656479940000|2022-06-29 05:19:00|369.9|367.1|369.96|367.16|369.96|367.16|369.9|367.1|0
1656479970000|2022-06-29 05:19:30|369.83|367.03|369.83|367.03|369.83|367.03|369.83|367.03|0
1656479980000|2022-06-29 05:19:40|369.9|367.1|369.96|367.16|369.96|367.16|369.9|367.1|0
1656479990000|2022-06-29 05:19:50|370.1|367.3|370.1|367.3|370.1|367.3|370.1|367.3|0
1656480000000|2022-06-29 05:20:00|370.23|367.43|370.36|367.56|370.36|367.56|370.23|367.43|0
1656480010000|2022-06-29 05:20:10|370.3|367.5|370.23|367.43|370.3|367.5|370.23|367.43|0
1656480020000|2022-06-29 05:20:20|370.16|367.36|369.96|367.16|370.16|367.36|369.96|367.16|0
1656480030000|2022-06-29 05:20:30|370.1|367.3|370.1|367.3|370.1|367.3|370.1|367.3|0
1656480040000|2022-06-29 05:20:40|370.03|367.23|369.96|367.16|370.03|367.23|369.96|367.16|0
1656480050000|2022-06-29 05:20:50|370.03|367.23|370.03|367.23|370.03|367.23|369.96|367.16|0
1656480060000|2022-06-29 05:21:00|370.1|367.3|370.1|367.3|370.16|367.36|370.1|367.3|0
1656480070000|2022-06-29 05:21:10|370.16|367.36|370.23|367.43|370.23|367.43|370.16|367.36|0
1656480080000|2022-06-29 05:21:20|370.43|367.63|370.62|367.82|370.62|367.82|370.43|367.63|0
1656480090000|2022-06-29 05:21:30|370.36|367.56|370.36|367.56|370.36|367.56|370.36|367.56|0
1656480100000|2022-06-29 05:21:40|370.3|367.5|370.23|367.43|370.3|367.5|370.23|367.43|0
1656480110000|2022-06-29 05:21:50|370.36|367.56|370.36|367.56|370.36|367.56|370.36|367.56|0
1656480120000|2022-06-29 05:22:00|370.23|367.43|369.83|367.03|370.23|367.43|369.83|367.03|0
1656480130000|2022-06-29 05:22:10|369.96|367.16|369.9|367.1|369.96|367.16|369.9|367.1|0
1656480140000|2022-06-29 05:22:20|369.83|367.03|369.9|367.1|369.96|367.16|369.83|367.03|0
1656480150000|2022-06-29 05:22:30|369.96|367.16|369.83|367.03|369.96|367.16|369.83|367.03|0
1656480160000|2022-06-29 05:22:40|369.9|367.1|369.83|367.03|369.9|367.1|369.83|367.03|0
1656480280000|2022-06-29 05:24:40|369.96|367.16|370.09|367.29|370.09|367.29|369.96|367.16|0
1656480300000|2022-06-29 05:25:00|370.23|367.43|370.23|367.43|370.23|367.43|370.23|367.43|0
1656480310000|2022-06-29 05:25:10|370.36|367.56|370.29|367.49|370.36|367.56|370.29|367.49|0
1656480320000|2022-06-29 05:25:20|370.36|367.56|370.36|367.56|370.36|367.56|370.23|367.43|0
1656480330000|2022-06-29 05:25:30|370.23|367.43|370.23|367.43|370.23|367.43|370.23|367.43|0
1656480350000|2022-06-29 05:25:50|370.49|367.69|370.36|367.56|370.49|367.69|370.36|367.56|0
1656480360000|2022-06-29 05:26:00|370.49|367.69|370.49|367.69|370.49|367.69|370.49|367.69|0
1656480380000|2022-06-29 05:26:20|370.36|367.56|370.36|367.56|370.36|367.56|370.36|367.56|0
1656480390000|2022-06-29 05:26:30|370.43|367.63|370.23|367.43|370.43|367.63|370.23|367.43|0
1656480400000|2022-06-29 05:26:40|370.36|367.56|370.36|367.56|370.36|367.56|370.36|367.56|0
1656480430000|2022-06-29 05:27:10|370.49|367.69|370.36|367.56|370.49|367.69|370.36|367.56|0
1656480440000|2022-06-29 05:27:20|370.49|367.69|370.49|367.69|370.49|367.69|370.43|367.63|0
1656480450000|2022-06-29 05:27:30|370.62|367.82|370.75|367.95|370.75|367.95|370.56|367.76|0
1656480460000|2022-06-29 05:27:40|370.62|367.82|370.49|367.69|370.62|367.82|370.49|367.69|0
1656480470000|2022-06-29 05:27:50|370.36|367.56|370.49|367.69|370.49|367.69|370.36|367.56|0
1656480480000|2022-06-29 05:28:00|370.36|367.56|370.49|367.69|370.49|367.69|370.36|367.56|0
1656480490000|2022-06-29 05:28:10|370.69|367.89|370.56|367.76|370.69|367.89|370.56|367.76|0
1656480500000|2022-06-29 05:28:20|370.62|367.82|370.56|367.76|370.62|367.82|370.49|367.69|0
1656480510000|2022-06-29 05:28:30|370.49|367.69|370.75|367.95|370.75|367.95|370.49|367.69|0
1656480520000|2022-06-29 05:28:40|371.02|368.22|371.02|368.22|371.02|368.22|371.02|368.22|0
1656480530000|2022-06-29 05:28:50|371.15|368.35|371.02|368.22|371.15|368.35|371.02|368.22|0
1656480550000|2022-06-29 05:29:10|371.09|368.29|371.15|368.35|371.15|368.35|371.02|368.22|0
1656480560000|2022-06-29 05:29:20|371.68|368.88|371.55|368.75|371.68|368.88|371.55|368.75|0
1656480570000|2022-06-29 05:29:30|371.48|368.68|371.55|368.75|371.55|368.75|371.48|368.68|0
1656480580000|2022-06-29 05:29:40|371.42|368.62|371.55|368.75|371.55|368.75|371.41|368.61|0
1656480590000|2022-06-29 05:29:50|371.41|368.61|371.41|368.61|371.41|368.61|371.41|368.61|0
1656480600000|2022-06-29 05:30:00|371.55|368.75|371.41|368.61|371.55|368.75|371.41|368.61|0
1656480610000|2022-06-29 05:30:10|371.55|368.75|371.41|368.61|371.55|368.75|371.41|368.61|0
1656480630000|2022-06-29 05:30:30|371.48|368.68|371.41|368.61|371.48|368.68|371.41|368.61|0
1656480640000|2022-06-29 05:30:40|371.55|368.75|371.55|368.75|371.55|368.75|371.55|368.75|0
1656480650000|2022-06-29 05:30:50|371.41|368.61|371.48|368.68|371.55|368.75|371.41|368.61|0
1656480660000|2022-06-29 05:31:00|371.22|368.42|370.95|368.15|371.22|368.42|370.95|368.15|0
1656480670000|2022-06-29 05:31:10|371.15|368.35|371.02|368.22|371.15|368.35|371.02|368.22|0
1656480680000|2022-06-29 05:31:20|370.95|368.15|370.62|367.82|370.95|368.15|370.62|367.82|0
1656480690000|2022-06-29 05:31:30|370.69|367.89|370.62|367.82|370.75|367.95|370.62|367.82|0
1656480700000|2022-06-29 05:31:40|370.75|367.95|370.75|367.95|370.75|367.95|370.75|367.95|0
1656480710000|2022-06-29 05:31:50|370.88|368.08|370.88|368.08|370.88|368.08|370.88|368.08|0
1656480720000|2022-06-29 05:32:00|371.15|368.35|371.15|368.35|371.15|368.35|371.15|368.35|0
1656480730000|2022-06-29 05:32:10|371.28|368.48|371.15|368.35|371.28|368.48|371.15|368.35|0
1656480740000|2022-06-29 05:32:20|371.28|368.48|371.09|368.29|371.28|368.48|371.09|368.29|0
1656480750000|2022-06-29 05:32:30|371.15|368.35|371.09|368.29|371.15|368.35|371.09|368.29|0
1656480760000|2022-06-29 05:32:40|371.15|368.35|371.15|368.35|371.15|368.35|371.09|368.29|0
1656480770000|2022-06-29 05:32:50|371.09|368.29|371.02|368.22|371.09|368.29|371.02|368.22|0
1656480780000|2022-06-29 05:33:00|370.88|368.08|370.88|368.08|370.88|368.08|370.88|368.08|0
1656480790000|2022-06-29 05:33:10|370.95|368.15|370.88|368.08|370.95|368.15|370.88|368.08|0
1656480800000|2022-06-29 05:33:20|370.95|368.15|371.02|368.22|371.02|368.22|370.95|368.15|0
1656480810000|2022-06-29 05:33:30|371.09|368.29|371.02|368.22|371.09|368.29|370.95|368.15|0
1656480820000|2022-06-29 05:33:40|370.95|368.15|370.88|368.08|370.95|368.15|370.88|368.08|0
1656480830000|2022-06-29 05:33:50|370.95|368.15|371.02|368.22|371.02|368.22|370.88|368.08|0
1656480840000|2022-06-29 05:34:00|370.95|368.15|370.95|368.15|370.95|368.15|370.95|368.15|0
1656480860000|2022-06-29 05:34:20|370.88|368.08|371.02|368.22|371.02|368.22|370.88|368.08|0
1656480870000|2022-06-29 05:34:30|371.15|368.35|371.28|368.48|371.28|368.48|371.15|368.35|0
1656480880000|2022-06-29 05:34:40|371.35|368.55|371.28|368.48|371.35|368.55|371.28|368.48|0
1656480890000|2022-06-29 05:34:50|371.15|368.35|371.08|368.28|371.15|368.35|371.02|368.22|0
1656480900000|2022-06-29 05:35:00|371.02|368.22|370.88|368.08|371.02|368.22|370.88|368.08|0
1656480910000|2022-06-29 05:35:10|371.08|368.28|371.08|368.28|371.08|368.28|371.08|368.28|0
1656480920000|2022-06-29 05:35:20|371.15|368.35|371.28|368.48|371.28|368.48|371.15|368.35|0
1656480930000|2022-06-29 05:35:30|371.35|368.55|371.28|368.48|371.41|368.61|371.28|368.48|0
1656480940000|2022-06-29 05:35:40|371.15|368.35|371.28|368.48|371.41|368.61|371.15|368.35|0
1656480950000|2022-06-29 05:35:50|371.35|368.55|371.15|368.35|371.35|368.55|371.15|368.35|0
1656480960000|2022-06-29 05:36:00|371.28|368.48|371.41|368.61|371.41|368.61|371.28|368.48|0
1656480970000|2022-06-29 05:36:10|371.28|368.48|371.15|368.35|371.28|368.48|371.15|368.35|0
1656480980000|2022-06-29 05:36:20|371.02|368.22|371.02|368.22|371.02|368.22|371.02|368.22|0
1656480990000|2022-06-29 05:36:30|371.08|368.28|371.15|368.35|371.28|368.48|371.08|368.28|0
1656481000000|2022-06-29 05:36:40|371.22|368.42|371.28|368.48|371.28|368.48|371.22|368.42|0
1656481010000|2022-06-29 05:36:50|371.35|368.55|371.41|368.61|371.41|368.61|371.35|368.55|0
1656481020000|2022-06-29 05:37:00|371.35|368.55|371.28|368.48|371.41|368.61|371.28|368.48|0
1656481030000|2022-06-29 05:37:10|371.35|368.55|371.41|368.61|371.41|368.61|371.28|368.48|0
1656481040000|2022-06-29 05:37:20|371.54|368.74|371.54|368.74|371.54|368.74|371.54|368.74|0
1656481050000|2022-06-29 05:37:30|371.41|368.61|371.35|368.55|371.41|368.61|371.35|368.55|0
1656481060000|2022-06-29 05:37:40|371.41|368.61|371.48|368.68|371.54|368.74|371.41|368.61|0
1656481070000|2022-06-29 05:37:50|371.41|368.61|371.41|368.61|371.41|368.61|371.41|368.61|0
1656481080000|2022-06-29 05:38:00|371.54|368.74|371.68|368.88|371.68|368.88|371.54|368.74|0
1656481090000|2022-06-29 05:38:10|371.81|369.01|371.68|368.88|371.81|369.01|371.68|368.88|0
1656481100000|2022-06-29 05:38:20|371.54|368.74|371.54|368.74|371.68|368.88|371.54|368.74|0
1656481110000|2022-06-29 05:38:30|371.61|368.81|371.68|368.88|371.68|368.88|371.61|368.81|0
1656481120000|2022-06-29 05:38:40|371.54|368.74|371.61|368.81|371.61|368.81|371.54|368.74|0
1656481130000|2022-06-29 05:38:50|371.54|368.74|371.41|368.61|371.54|368.74|371.41|368.61|0
1656481140000|2022-06-29 05:39:00|371.28|368.48|371.15|368.35|371.28|368.48|371.15|368.35|0
1656481160000|2022-06-29 05:39:20|371.41|368.61|371.41|368.61|371.41|368.61|371.28|368.48|0
1656481170000|2022-06-29 05:39:30|371.54|368.74|371.68|368.88|371.68|368.88|371.54|368.74|0
1656481180000|2022-06-29 05:39:40|371.81|369.01|371.94|369.14|371.94|369.14|371.81|369.01|0
1656481190000|2022-06-29 05:39:50|371.88|369.08|372.21|369.41|372.21|369.41|371.88|369.08|0
1656481200000|2022-06-29 05:40:00|372.34|369.54|372.21|369.41|372.34|369.54|372.21|369.41|0
1656481210000|2022-06-29 05:40:10|372.14|369.34|372.14|369.34|372.14|369.34|372.14|369.34|0
1656481220000|2022-06-29 05:40:20|372.07|369.27|371.94|369.14|372.07|369.27|371.81|369.01|0
1656481230000|2022-06-29 05:40:30|372.07|369.27|372.21|369.41|372.21|369.41|372.07|369.27|0
1656481240000|2022-06-29 05:40:40|372.07|369.27|372.07|369.27|372.07|369.27|372.07|369.27|0
1656481250000|2022-06-29 05:40:50|372.14|369.34|372.21|369.41|372.21|369.41|372.14|369.34|0
1656481260000|2022-06-29 05:41:00|372.34|369.54|372.34|369.54|372.34|369.54|372.34|369.54|0
1656481270000|2022-06-29 05:41:10|372.47|369.67|372.47|369.67|372.47|369.67|372.47|369.67|0
1656481280000|2022-06-29 05:41:20|372.6|369.8|372.74|369.94|372.74|369.94|372.6|369.8|0
1656481290000|2022-06-29 05:41:30|372.81|370.01|372.81|370.01|372.81|370.01|372.81|370.01|0
1656481300000|2022-06-29 05:41:40|372.6|369.8|372.74|369.94|372.74|369.94|372.6|369.8|0
1656481310000|2022-06-29 05:41:50|372.81|370.01|372.74|369.94|372.87|370.07|372.6|369.8|0
1656481320000|2022-06-29 05:42:00|372.6|369.8|372.6|369.8|372.6|369.8|372.54|369.74|0
1656481330000|2022-06-29 05:42:10|372.47|369.67|372.47|369.67|372.47|369.67|372.47|369.67|0
1656481340000|2022-06-29 05:42:20|372.6|369.8|372.6|369.8|372.6|369.8|372.47|369.67|0
1656481350000|2022-06-29 05:42:30|372.54|369.74|372.47|369.67|372.6|369.8|372.47|369.67|0
1656481360000|2022-06-29 05:42:40|372.34|369.54|372.34|369.54|372.34|369.54|372.34|369.54|0
1656481370000|2022-06-29 05:42:50|372.41|369.61|372.34|369.54|372.41|369.61|372.34|369.54|0
1656481380000|2022-06-29 05:43:00|372.21|369.41|371.94|369.14|372.21|369.41|371.94|369.14|0
1656481390000|2022-06-29 05:43:10|372.01|369.21|372.01|369.21|372.01|369.21|372.01|369.21|0
1656481400000|2022-06-29 05:43:20|371.94|369.14|371.94|369.14|371.94|369.14|371.94|369.14|0
1656481410000|2022-06-29 05:43:30|372.14|369.34|372.01|369.21|372.14|369.34|371.94|369.14|0
1656481420000|2022-06-29 05:43:40|371.94|369.14|372.01|369.21|372.01|369.21|371.94|369.14|0
1656481430000|2022-06-29 05:43:50|371.94|369.14|371.81|369.01|372.01|369.21|371.81|369.01|0
1656481440000|2022-06-29 05:44:00|371.54|368.74|371.54|368.74|371.54|368.74|371.54|368.74|0
1656481460000|2022-06-29 05:44:20|371.41|368.61|371.41|368.61|371.41|368.61|371.41|368.61|0
1656481480000|2022-06-29 05:44:40|371.01|368.21|371.14|368.34|371.14|368.34|371.01|368.21|0
1656481490000|2022-06-29 05:44:50|371.21|368.41|371.21|368.41|371.21|368.41|371.21|368.41|0
1656481500000|2022-06-29 05:45:00|371.01|368.21|371.28|368.48|371.28|368.48|371.01|368.21|0
1656481510000|2022-06-29 05:45:10|371.41|368.61|371.28|368.48|371.48|368.68|371.28|368.48|0
1656481520000|2022-06-29 05:45:20|371.14|368.34|371.14|368.34|371.28|368.48|371.14|368.34|0
1656481540000|2022-06-29 05:45:40|371.08|368.28|371.08|368.28|371.08|368.28|371.08|368.28|0
1656481550000|2022-06-29 05:45:50|371.35|368.55|371.21|368.41|371.35|368.55|371.21|368.41|0
1656481560000|2022-06-29 05:46:00|371.28|368.48|371.14|368.34|371.28|368.48|371.14|368.34|0
1656481570000|2022-06-29 05:46:10|371.28|368.48|371.14|368.34|371.28|368.48|371.14|368.34|0
1656481580000|2022-06-29 05:46:20|371.01|368.21|371.01|368.21|371.01|368.21|371.01|368.21|0
1656481590000|2022-06-29 05:46:30|371.08|368.28|371.14|368.34|371.14|368.34|371.08|368.28|0
1656481620000|2022-06-29 05:47:00|371.28|368.48|371.28|368.48|371.34|368.54|371.28|368.48|0
1656481630000|2022-06-29 05:47:10|371.34|368.54|371.41|368.61|371.41|368.61|371.34|368.54|0
1656481640000|2022-06-29 05:47:20|371.28|368.48|371.41|368.61|371.41|368.61|371.28|368.48|0
1656481650000|2022-06-29 05:47:30|371.28|368.48|371.28|368.48|371.28|368.48|371.28|368.48|0
1656481660000|2022-06-29 05:47:40|371.41|368.61|371.41|368.61|371.41|368.61|371.41|368.61|0
1656481670000|2022-06-29 05:47:50|371.21|368.41|371.14|368.34|371.28|368.48|371.14|368.34|0
1656481680000|2022-06-29 05:48:00|371.28|368.48|371.41|368.61|371.41|368.61|371.28|368.48|0
1656481690000|2022-06-29 05:48:10|371.21|368.41|371.14|368.34|371.21|368.41|371.14|368.34|0
1656481700000|2022-06-29 05:48:20|371.21|368.41|371.01|368.21|371.21|368.41|371.01|368.21|0
1656481730000|2022-06-29 05:48:50|371.14|368.34|371.14|368.34|371.14|368.34|371.14|368.34|0
1656481740000|2022-06-29 05:49:00|371.01|368.21|371.08|368.28|371.14|368.34|371.01|368.21|0
1656481750000|2022-06-29 05:49:10|371.01|368.21|371.01|368.21|371.01|368.21|371.01|368.21|0
1656481760000|2022-06-29 05:49:20|371.08|368.28|371.14|368.34|371.14|368.34|371.08|368.28|0
1656481770000|2022-06-29 05:49:30|371.01|368.21|371.01|368.21|371.14|368.34|370.88|368.08|0
1656481780000|2022-06-29 05:49:40|370.88|368.08|370.88|368.08|370.88|368.08|370.88|368.08|0
1656481800000|2022-06-29 05:50:00|371.08|368.28|371.21|368.41|371.27|368.47|371.08|368.28|0
1656481810000|2022-06-29 05:50:10|371.14|368.34|371.08|368.28|371.14|368.34|371.08|368.28|0
1656481820000|2022-06-29 05:50:20|371.14|368.34|371.14|368.34|371.14|368.34|371.08|368.28|0
1656481830000|2022-06-29 05:50:30|371.08|368.28|371.14|368.34|371.14|368.34|371.08|368.28|0
1656481840000|2022-06-29 05:50:40|371.21|368.41|371.27|368.47|371.27|368.47|371.21|368.41|0
1656481850000|2022-06-29 05:50:50|371.41|368.61|371.54|368.74|371.54|368.74|371.41|368.61|0
1656481860000|2022-06-29 05:51:00|371.41|368.61|371.41|368.61|371.41|368.61|371.41|368.61|0
1656481880000|2022-06-29 05:51:20|371.48|368.68|371.54|368.74|371.54|368.74|371.48|368.68|0
1656481890000|2022-06-29 05:51:30|371.67|368.87|371.67|368.87|371.67|368.87|371.67|368.87|0
1656481900000|2022-06-29 05:51:40|371.8|369|371.94|369.14|372.07|369.27|371.8|369|0
1656481910000|2022-06-29 05:51:50|372.01|369.21|372.07|369.27|372.14|369.34|372.01|369.21|0
1656481920000|2022-06-29 05:52:00|372.14|369.34|372.07|369.27|372.14|369.34|372.07|369.27|0
1656481930000|2022-06-29 05:52:10|371.94|369.14|372.2|369.4|372.2|369.4|371.94|369.14|0
1656481940000|2022-06-29 05:52:20|372.07|369.27|372.07|369.27|372.07|369.27|372.07|369.27|0
1656481950000|2022-06-29 05:52:30|372.14|369.34|372.07|369.27|372.2|369.4|372.07|369.27|0
1656481960000|2022-06-29 05:52:40|372.01|369.21|371.94|369.14|372.01|369.21|371.94|369.14|0
1656481970000|2022-06-29 05:52:50|371.8|369|371.8|369|371.8|369|371.8|369|0
1656481980000|2022-06-29 05:53:00|371.67|368.87|371.8|369|371.8|369|371.67|368.87|0
1656481990000|2022-06-29 05:53:10|371.67|368.87|371.61|368.81|371.67|368.87|371.61|368.81|0
1656482000000|2022-06-29 05:53:20|371.54|368.74|371.54|368.74|371.54|368.74|371.54|368.74|0
1656482010000|2022-06-29 05:53:30|371.61|368.81|371.74|368.94|371.74|368.94|371.61|368.81|0
1656482020000|2022-06-29 05:53:40|371.61|368.81|371.54|368.74|371.61|368.81|371.54|368.74|0
1656482030000|2022-06-29 05:53:50|371.61|368.81|371.67|368.87|371.67|368.87|371.61|368.81|0
1656482040000|2022-06-29 05:54:00|371.54|368.74|371.54|368.74|371.54|368.74|371.54|368.74|0
1656482050000|2022-06-29 05:54:10|371.47|368.67|371.41|368.61|371.47|368.67|371.41|368.61|0
1656482060000|2022-06-29 05:54:20|371.47|368.67|371.41|368.61|371.54|368.74|371.41|368.61|0
1656482070000|2022-06-29 05:54:30|371.54|368.74|371.54|368.74|371.54|368.74|371.54|368.74|0
1656482080000|2022-06-29 05:54:40|371.61|368.81|371.67|368.87|371.67|368.87|371.61|368.81|0
1656482110000|2022-06-29 05:55:10|371.74|368.94|371.67|368.87|371.8|369|371.67|368.87|0
1656482120000|2022-06-29 05:55:20|371.8|369|371.74|368.94|371.8|369|371.74|368.94|0
1656482130000|2022-06-29 05:55:30|371.67|368.87|371.61|368.81|371.67|368.87|371.61|368.81|0
1656482140000|2022-06-29 05:55:40|371.67|368.87|371.54|368.74|371.67|368.87|371.54|368.74|0
1656482150000|2022-06-29 05:55:50|371.67|368.87|371.47|368.67|371.67|368.87|371.47|368.67|0
1656482160000|2022-06-29 05:56:00|371.4|368.6|371.47|368.67|371.54|368.74|371.4|368.6|0
1656482170000|2022-06-29 05:56:10|371.54|368.74|372.6|369.8|372.6|369.8|371.4|368.6|0
1656482180000|2022-06-29 05:56:20|372.2|369.4|372.2|369.4|372.33|369.53|372.2|369.4|0
1656482190000|2022-06-29 05:56:30|372.33|369.53|372.2|369.4|372.33|369.53|372.2|369.4|0
1656482200000|2022-06-29 05:56:40|371.93|369.13|372.2|369.4|372.2|369.4|371.93|369.13|0
1656482210000|2022-06-29 05:56:50|372.14|369.34|372.2|369.4|372.2|369.4|372.14|369.34|0
1656482220000|2022-06-29 05:57:00|372.07|369.27|372.2|369.4|372.2|369.4|372.07|369.27|0
1656482230000|2022-06-29 05:57:10|372.07|369.27|372.2|369.4|372.2|369.4|372.07|369.27|0
1656482240000|2022-06-29 05:57:20|371.93|369.13|371.93|369.13|372.07|369.27|371.93|369.13|0
1656482250000|2022-06-29 05:57:30|371.8|369|371.8|369|371.87|369.07|371.8|369|0
1656482260000|2022-06-29 05:57:40|371.87|369.07|371.8|369|371.87|369.07|371.8|369|0
1656482280000|2022-06-29 05:58:00|371.93|369.13|371.93|369.13|371.93|369.13|371.93|369.13|0
1656482290000|2022-06-29 05:58:10|371.87|369.07|371.93|369.13|371.93|369.13|371.87|369.07|0
1656482300000|2022-06-29 05:58:20|371.8|369|371.8|369|371.8|369|371.8|369|0
1656482310000|2022-06-29 05:58:30|371.74|368.94|371.67|368.87|371.74|368.94|371.67|368.87|0
1656482320000|2022-06-29 05:58:40|371.54|368.74|371.47|368.67|371.54|368.74|371.4|368.6|0
1656482330000|2022-06-29 05:58:50|371.6|368.8|371.54|368.74|371.6|368.8|371.47|368.67|0
1656482340000|2022-06-29 05:59:00|371.67|368.87|371.27|368.47|371.67|368.87|371.27|368.47|0
1656482350000|2022-06-29 05:59:10|371.14|368.34|371.54|368.74|371.6|368.8|371.14|368.34|0
1656482360000|2022-06-29 05:59:20|371.67|368.87|371.93|369.13|371.93|369.13|371.67|368.87|0
1656482370000|2022-06-29 05:59:30|372|369.2|371.87|369.07|372.07|369.27|371.87|369.07|0
1656482380000|2022-06-29 05:59:40|371.8|369|372.13|369.33|372.13|369.33|371.8|369|0
1656482390000|2022-06-29 05:59:50|371.8|369|372.07|369.27|372.07|369.27|371.8|369|0
1656482400000|2022-06-29 06:00:00|371.8|369|371.67|368.87|371.93|369.13|371.67|368.87|0
1656482410000|2022-06-29 06:00:10|372.2|369.4|372.2|369.4|372.33|369.53|372.2|369.4|0
1656482420000|2022-06-29 06:00:20|372.27|369.47|372.33|369.53|372.46|369.66|372.2|369.4|0
1656482430000|2022-06-29 06:00:30|372|369.2|372.07|369.27|372.07|369.27|372|369.2|0
1656482440000|2022-06-29 06:00:40|372.33|369.53|372.2|369.4|372.4|369.6|372.2|369.4|0
1656482450000|2022-06-29 06:00:50|372|369.2|372.33|369.53|372.33|369.53|372|369.2|0
1656482460000|2022-06-29 06:01:00|372.4|369.6|371.93|369.13|372.4|369.6|371.93|369.13|0
1656482470000|2022-06-29 06:01:10|371.8|369|371.87|369.07|371.87|369.07|371.8|369|0
1656482480000|2022-06-29 06:01:20|371.8|369|371.74|368.94|371.8|369|371.67|368.87|0
1656482490000|2022-06-29 06:01:30|371.67|368.87|371.67|368.87|371.67|368.87|371.67|368.87|0
1656482500000|2022-06-29 06:01:40|371.8|369|371.93|369.13|372.07|369.27|371.8|369|0
1656482510000|2022-06-29 06:01:50|372|369.2|371.93|369.13|372.07|369.27|371.93|369.13|0
1656482520000|2022-06-29 06:02:00|371.8|369|371.34|368.54|371.8|369|371.34|368.54|0
1656482530000|2022-06-29 06:02:10|371.4|368.6|371.67|368.87|371.67|368.87|371.4|368.6|0
1656482540000|2022-06-29 06:02:20|371.53|368.73|371.14|368.34|371.53|368.73|371.14|368.34|0
1656482550000|2022-06-29 06:02:30|371|368.2|371|368.2|371|368.2|370.61|367.81|0
1656482560000|2022-06-29 06:02:40|370.87|368.07|371|368.2|371.07|368.27|370.87|368.07|0
1656482570000|2022-06-29 06:02:50|371.07|368.27|371.34|368.54|371.4|368.6|371.07|368.27|0
1656482580000|2022-06-29 06:03:00|371.53|368.73|371.4|368.6|371.53|368.73|371.27|368.47|0
1656482590000|2022-06-29 06:03:10|371.8|369|371.4|368.6|371.8|369|371.4|368.6|0
1656482600000|2022-06-29 06:03:20|371.27|368.47|371.21|368.41|371.4|368.6|371.21|368.41|0
1656482610000|2022-06-29 06:03:30|371.27|368.47|371.67|368.87|371.67|368.87|371.21|368.41|0
1656482630000|2022-06-29 06:03:50|371.53|368.73|371.6|368.8|371.67|368.87|371.53|368.73|0
1656482640000|2022-06-29 06:04:00|371.53|368.73|371.4|368.6|371.6|368.8|371.4|368.6|0
1656482650000|2022-06-29 06:04:10|371.67|368.87|371.4|368.6|371.8|369|371.4|368.6|0
1656482660000|2022-06-29 06:04:20|371.47|368.67|371.67|368.87|371.67|368.87|371.47|368.67|0
1656482670000|2022-06-29 06:04:30|371.93|369.13|371.93|369.13|371.93|369.13|371.87|369.07|0
1656482680000|2022-06-29 06:04:40|372.06|369.26|371.8|369|372.2|369.4|371.8|369|0
1656482690000|2022-06-29 06:04:50|372.06|369.26|372.2|369.4|372.2|369.4|372.06|369.26|0
1656482700000|2022-06-29 06:05:00|372.06|369.26|371.67|368.87|372.2|369.4|371.67|368.87|0
1656482710000|2022-06-29 06:05:10|371.8|369|371.8|369|371.8|369|371.6|368.8|0
1656482720000|2022-06-29 06:05:20|371.67|368.87|371.67|368.87|371.67|368.87|371.67|368.87|0
1656482730000|2022-06-29 06:05:30|371.73|368.93|371.67|368.87|371.8|369|371.67|368.87|0
1656482740000|2022-06-29 06:05:40|371.8|369|371.93|369.13|371.93|369.13|371.8|369|0
1656482750000|2022-06-29 06:05:50|371.87|369.07|371.67|368.87|371.87|369.07|371.6|368.8|0
1656482760000|2022-06-29 06:06:00|371.8|369|371.8|369|371.8|369|371.8|369|0
1656482770000|2022-06-29 06:06:10|371.93|369.13|371.27|368.47|371.93|369.13|371.27|368.47|0
1656482780000|2022-06-29 06:06:20|371.4|368.6|371.6|368.8|371.6|368.8|371.4|368.6|0
1656482790000|2022-06-29 06:06:30|371.4|368.6|371.67|368.87|371.67|368.87|371.4|368.6|0
1656482800000|2022-06-29 06:06:40|371.8|369|371.93|369.13|372.06|369.26|371.8|369|0
1656482810000|2022-06-29 06:06:50|371.6|368.8|371.67|368.87|371.67|368.87|371.53|368.73|0
1656482820000|2022-06-29 06:07:00|371.47|368.67|371.87|369.07|371.87|369.07|371.47|368.67|0
1656482830000|2022-06-29 06:07:10|371.8|369|372|369.2|372|369.2|371.8|369|0
1656482840000|2022-06-29 06:07:20|372.06|369.26|372.06|369.26|372.2|369.4|372.06|369.26|0
1656482850000|2022-06-29 06:07:30|371.93|369.13|372.06|369.26|372.06|369.26|371.93|369.13|0
1656482860000|2022-06-29 06:07:40|371.93|369.13|372.06|369.26|372.06|369.26|371.8|369|0
1656482870000|2022-06-29 06:07:50|371.93|369.13|372.06|369.26|372.13|369.33|371.93|369.13|0
1656482880000|2022-06-29 06:08:00|372.2|369.4|372.2|369.4|372.2|369.4|372.2|369.4|0
1656482890000|2022-06-29 06:08:10|372.46|369.66|372.59|369.79|372.59|369.79|372.46|369.66|0
1656482900000|2022-06-29 06:08:20|372.99|370.19|373.26|370.46|373.26|370.46|372.99|370.19|0
1656482910000|2022-06-29 06:08:30|373.12|370.32|372.86|370.06|373.26|370.46|372.86|370.06|0
1656482920000|2022-06-29 06:08:40|372.73|369.93|372.86|370.06|372.99|370.19|372.73|369.93|0
1656482930000|2022-06-29 06:08:50|372.93|370.13|373.39|370.59|373.39|370.59|372.93|370.13|0
1656482940000|2022-06-29 06:09:00|373.52|370.72|373.66|370.86|373.66|370.86|373.52|370.72|0
1656482950000|2022-06-29 06:09:10|373.79|370.99|373.86|371.06|373.92|371.12|373.79|370.99|0
1656482960000|2022-06-29 06:09:20|373.79|370.99|374.32|371.52|374.32|371.52|373.79|370.99|0
1656482970000|2022-06-29 06:09:30|374.39|371.59|374.26|371.46|374.39|371.59|374.19|371.39|0
1656482980000|2022-06-29 06:09:40|374.45|371.65|374.72|371.92|374.72|371.92|374.45|371.65|0
1656482990000|2022-06-29 06:09:50|374.59|371.79|374.85|372.05|374.85|372.05|374.59|371.79|0
1656483000000|2022-06-29 06:10:00|374.59|371.79|374.85|372.05|374.99|372.19|374.59|371.79|0
1656483010000|2022-06-29 06:10:10|374.72|371.92|374.72|371.92|374.85|372.05|374.72|371.92|0
1656483020000|2022-06-29 06:10:20|374.85|372.05|374.99|372.19|374.99|372.19|374.85|372.05|0
1656483030000|2022-06-29 06:10:30|374.92|372.12|374.72|371.92|374.92|372.12|374.59|371.79|0
1656483040000|2022-06-29 06:10:40|374.85|372.05|374.99|372.19|374.99|372.19|374.85|372.05|0
1656483050000|2022-06-29 06:10:50|375.12|372.32|374.72|371.92|375.12|372.32|374.72|371.92|0
1656483060000|2022-06-29 06:11:00|374.66|371.86|374.79|371.99|374.79|371.99|374.66|371.86|0
1656483070000|2022-06-29 06:11:10|374.72|371.92|374.85|372.05|374.85|372.05|374.72|371.92|0
1656483080000|2022-06-29 06:11:20|374.72|371.92|374.59|371.79|374.72|371.92|374.59|371.79|0
1656483090000|2022-06-29 06:11:30|374.45|371.65|373.92|371.12|374.45|371.65|373.92|371.12|0
1656483100000|2022-06-29 06:11:40|374.05|371.25|374.19|371.39|374.19|371.39|374.05|371.25|0
1656483110000|2022-06-29 06:11:50|374.05|371.25|374.19|371.39|374.19|371.39|373.99|371.19|0
1656483120000|2022-06-29 06:12:00|374.59|371.79|374.32|371.52|374.59|371.79|374.32|371.52|0
1656483130000|2022-06-29 06:12:10|374.45|371.65|374.26|371.46|374.45|371.65|374.26|371.46|0
1656483140000|2022-06-29 06:12:20|374.19|371.39|374.19|371.39|374.19|371.39|374.05|371.25|0
1656483150000|2022-06-29 06:12:30|374.05|371.25|373.86|371.06|374.05|371.25|373.86|371.06|0
1656483160000|2022-06-29 06:12:40|373.92|371.12|374.19|371.39|374.45|371.65|373.92|371.12|0
1656483170000|2022-06-29 06:12:50|374.32|371.52|374.32|371.52|374.32|371.52|374.32|371.52|0
1656483180000|2022-06-29 06:13:00|374.26|371.46|374.12|371.32|374.26|371.46|374.05|371.25|0
1656483190000|2022-06-29 06:13:10|374.19|371.39|374.05|371.25|374.19|371.39|374.05|371.25|0
1656483200000|2022-06-29 06:13:20|373.79|370.99|373.72|370.92|373.79|370.99|373.52|370.72|0
1656483210000|2022-06-29 06:13:30|373.79|370.99|373.86|371.06|373.86|371.06|373.79|370.99|0
1656483220000|2022-06-29 06:13:40|373.99|371.19|374.05|371.25|374.05|371.25|373.99|371.19|0
1656483230000|2022-06-29 06:13:50|373.92|371.12|373.92|371.12|373.92|371.12|373.79|370.99|0
1656483240000|2022-06-29 06:14:00|374.05|371.25|374.05|371.25|374.19|371.39|373.99|371.19|0
1656483250000|2022-06-29 06:14:10|374.19|371.39|374.12|371.32|374.19|371.39|374.12|371.32|0
1656483260000|2022-06-29 06:14:20|374.05|371.25|373.92|371.12|374.19|371.39|373.92|371.12|0
1656483270000|2022-06-29 06:14:30|373.79|370.99|373.99|371.19|373.99|371.19|373.79|370.99|0
1656483280000|2022-06-29 06:14:40|373.79|370.99|373.92|371.12|373.99|371.19|373.79|370.99|0
1656483290000|2022-06-29 06:14:50|373.86|371.06|373.92|371.12|374.05|371.25|373.86|371.06|0
1656483300000|2022-06-29 06:15:00|374.05|371.25|373.79|370.99|374.05|371.25|373.79|370.99|0
1656483310000|2022-06-29 06:15:10|373.72|370.92|374.05|371.25|374.05|371.25|373.72|370.92|0
1656483320000|2022-06-29 06:15:20|373.92|371.12|373.86|371.06|373.99|371.19|373.86|371.06|0
1656483330000|2022-06-29 06:15:30|373.92|371.12|374.05|371.25|374.05|371.25|373.92|371.12|0
1656483340000|2022-06-29 06:15:40|373.99|371.19|373.86|371.06|373.99|371.19|373.86|371.06|0
1656483350000|2022-06-29 06:15:50|373.92|371.12|373.65|370.85|373.92|371.12|373.65|370.85|0
1656483360000|2022-06-29 06:16:00|373.52|370.72|373.52|370.72|373.52|370.72|373.52|370.72|0
1656483370000|2022-06-29 06:16:10|373.59|370.79|373.59|370.79|373.65|370.85|373.59|370.79|0
1656483380000|2022-06-29 06:16:20|373.52|370.72|373.72|370.92|373.72|370.92|373.52|370.72|0
1656483390000|2022-06-29 06:16:30|373.52|370.72|373.52|370.72|373.52|370.72|373.52|370.72|0
1656483400000|2022-06-29 06:16:40|373.46|370.66|373.52|370.72|373.52|370.72|373.39|370.59|0
1656483410000|2022-06-29 06:16:50|373.65|370.85|373.65|370.85|373.65|370.85|373.65|370.85|0
1656483420000|2022-06-29 06:17:00|373.59|370.79|373.65|370.85|373.65|370.85|373.52|370.72|0
1656483430000|2022-06-29 06:17:10|373.79|370.99|374.12|371.32|374.12|371.32|373.79|370.99|0
1656483440000|2022-06-29 06:17:20|374.19|371.39|374.12|371.32|374.32|371.52|374.12|371.32|0
1656483450000|2022-06-29 06:17:30|374.19|371.39|374.19|371.39|374.19|371.39|374.12|371.32|0
1656483460000|2022-06-29 06:17:40|374.05|371.25|373.52|370.72|374.05|371.25|373.52|370.72|0
1656483470000|2022-06-29 06:17:50|373.65|370.85|373.85|371.05|373.85|371.05|373.65|370.85|0
1656483480000|2022-06-29 06:18:00|373.79|370.99|373.92|371.12|373.92|371.12|373.79|370.99|0
1656483500000|2022-06-29 06:18:20|373.65|370.85|373.65|370.85|373.65|370.85|373.59|370.79|0
1656483510000|2022-06-29 06:18:30|373.72|370.92|373.85|371.05|373.85|371.05|373.72|370.92|0
1656483520000|2022-06-29 06:18:40|373.92|371.12|373.65|370.85|374.05|371.25|373.65|370.85|0
1656483530000|2022-06-29 06:18:50|373.59|370.79|373.52|370.72|373.65|370.85|373.52|370.72|0
1656483540000|2022-06-29 06:19:00|373.46|370.66|373.46|370.66|373.52|370.72|373.46|370.66|0
1656483550000|2022-06-29 06:19:10|373.59|370.79|373.52|370.72|373.65|370.85|373.52|370.72|0
1656483560000|2022-06-29 06:19:20|373.65|370.85|373.52|370.72|373.79|370.99|373.52|370.72|0
1656483570000|2022-06-29 06:19:30|373.25|370.45|373.25|370.45|373.25|370.45|373.12|370.32|0
1656483580000|2022-06-29 06:19:40|373.12|370.32|372.99|370.19|373.12|370.32|372.99|370.19|0
1656483590000|2022-06-29 06:19:50|373.06|370.26|373.32|370.52|373.32|370.52|373.06|370.26|0
1656483600000|2022-06-29 06:20:00|373.25|370.45|373.25|370.45|373.25|370.45|373.12|370.32|0
1656483610000|2022-06-29 06:20:10|373.39|370.59|373.39|370.59|373.39|370.59|373.39|370.59|0
1656483620000|2022-06-29 06:20:20|373.52|370.72|373.52|370.72|373.52|370.72|373.52|370.72|0
1656483630000|2022-06-29 06:20:30|373.65|370.85|373.52|370.72|373.65|370.85|373.39|370.59|0
1656483640000|2022-06-29 06:20:40|373.25|370.45|373.39|370.59|373.39|370.59|373.12|370.32|0
1656483650000|2022-06-29 06:20:50|373.32|370.52|373.45|370.65|373.52|370.72|373.25|370.45|0
1656483660000|2022-06-29 06:21:00|373.39|370.59|373.65|370.85|373.65|370.85|373.39|370.59|0
1656483670000|2022-06-29 06:21:10|373.78|370.98|374.05|371.25|374.05|371.25|373.78|370.98|0
1656483680000|2022-06-29 06:21:20|373.99|371.19|373.99|371.19|374.05|371.25|373.99|371.19|0
1656483690000|2022-06-29 06:21:30|374.05|371.25|374.05|371.25|374.05|371.25|374.05|371.25|0
1656483700000|2022-06-29 06:21:40|374.12|371.32|374.72|371.92|374.85|372.05|374.12|371.32|0
1656483710000|2022-06-29 06:21:50|375.05|372.25|375.38|372.58|375.38|372.58|375.05|372.25|0
1656483720000|2022-06-29 06:22:00|375.32|372.52|375.38|372.58|375.38|372.58|375.32|372.52|0
1656483730000|2022-06-29 06:22:10|375.25|372.45|375.12|372.32|375.25|372.45|375.12|372.32|0
1656483740000|2022-06-29 06:22:20|375.25|372.45|375.38|372.58|375.38|372.58|375.25|372.45|0
1656483750000|2022-06-29 06:22:30|375.25|372.45|375.12|372.32|375.25|372.45|375.12|372.32|0
1656483760000|2022-06-29 06:22:40|375.25|372.45|375.38|372.58|375.38|372.58|375.25|372.45|0
1656483770000|2022-06-29 06:22:50|375.25|372.45|375.25|372.45|375.25|372.45|375.25|372.45|0
1656483780000|2022-06-29 06:23:00|375.38|372.58|375.38|372.58|375.38|372.58|375.38|372.58|0
1656483790000|2022-06-29 06:23:10|375.25|372.45|375.19|372.39|375.25|372.45|375.12|372.32|0
1656483800000|2022-06-29 06:23:20|375.25|372.45|374.98|372.18|375.25|372.45|374.98|372.18|0
1656483810000|2022-06-29 06:23:30|374.85|372.05|374.72|371.92|374.98|372.18|374.72|371.92|0
1656483820000|2022-06-29 06:23:40|374.85|372.05|374.72|371.92|374.85|372.05|374.72|371.92|0
1656483830000|2022-06-29 06:23:50|374.65|371.85|374.52|371.72|374.65|371.85|374.45|371.65|0
1656483840000|2022-06-29 06:24:00|374.45|371.65|374.32|371.52|374.45|371.65|374.32|371.52|0
1656483850000|2022-06-29 06:24:10|374.38|371.58|374.38|371.58|374.45|371.65|374.32|371.52|0
1656483860000|2022-06-29 06:24:20|374.32|371.52|374.05|371.25|374.32|371.52|374.05|371.25|0
1656483870000|2022-06-29 06:24:30|373.92|371.12|373.78|370.98|373.92|371.12|373.78|370.98|0
1656483880000|2022-06-29 06:24:40|373.92|371.12|374.12|371.32|374.25|371.45|373.92|371.12|0
1656483890000|2022-06-29 06:24:50|374.05|371.25|374.25|371.45|374.25|371.45|373.92|371.12|0
1656483900000|2022-06-29 06:25:00|374.32|371.52|374.32|371.52|374.45|371.65|374.32|371.52|0
1656483910000|2022-06-29 06:25:10|374.18|371.38|374.32|371.52|374.45|371.65|374.18|371.38|0
1656483920000|2022-06-29 06:25:20|374.18|371.38|374.18|371.38|374.18|371.38|374.18|371.38|0
1656483930000|2022-06-29 06:25:30|374.32|371.52|374.18|371.38|374.32|371.52|374.05|371.25|0
1656483940000|2022-06-29 06:25:40|374.12|371.32|374.05|371.25|374.12|371.32|373.92|371.12|0
1656483960000|2022-06-29 06:26:00|373.92|371.12|373.98|371.18|373.98|371.18|373.92|371.12|0
1656483970000|2022-06-29 06:26:10|374.05|371.25|374.05|371.25|374.05|371.25|374.05|371.25|0
1656483980000|2022-06-29 06:26:20|374.12|371.32|374.31|371.51|374.31|371.51|374.05|371.25|0
1656483990000|2022-06-29 06:26:30|374.25|371.45|374.31|371.51|374.31|371.51|374.25|371.45|0
1656484000000|2022-06-29 06:26:40|374.38|371.58|374.31|371.51|374.45|371.65|374.31|371.51|0
1656484010000|2022-06-29 06:26:50|374.18|371.38|374.18|371.38|374.18|371.38|374.05|371.25|0
1656484020000|2022-06-29 06:27:00|374.05|371.25|374.05|371.25|374.05|371.25|374.05|371.25|0
1656484030000|2022-06-29 06:27:10|373.92|371.12|374.12|371.32|374.12|371.32|373.92|371.12|0
1656484040000|2022-06-29 06:27:20|374.18|371.38|374.05|371.25|374.18|371.38|374.05|371.25|0
1656484050000|2022-06-29 06:27:30|374.18|371.38|374.05|371.25|374.18|371.38|374.05|371.25|0
1656484060000|2022-06-29 06:27:40|374.18|371.38|373.78|370.98|374.18|371.38|373.78|370.98|0
1656484070000|2022-06-29 06:27:50|373.91|371.11|373.91|371.11|373.91|371.11|373.91|371.11|0
1656484080000|2022-06-29 06:28:00|373.85|371.05|373.85|371.05|373.85|371.05|373.85|371.05|0
1656484090000|2022-06-29 06:28:10|373.72|370.92|373.78|370.98|373.78|370.98|373.72|370.92|0
1656484100000|2022-06-29 06:28:20|374.31|371.51|374.31|371.51|374.31|371.51|374.31|371.51|0
1656484110000|2022-06-29 06:28:30|374.18|371.38|374.18|371.38|374.18|371.38|374.05|371.25|0
1656484130000|2022-06-29 06:28:50|373.91|371.11|373.91|371.11|373.91|371.11|373.91|371.11|0
1656484140000|2022-06-29 06:29:00|373.78|370.98|373.52|370.72|373.78|370.98|373.52|370.72|0
1656484150000|2022-06-29 06:29:10|373.65|370.85|373.52|370.72|373.65|370.85|373.52|370.72|0
1656484160000|2022-06-29 06:29:20|373.65|370.85|373.72|370.92|373.78|370.98|373.65|370.85|0
1656484170000|2022-06-29 06:29:30|373.65|370.85|373.72|370.92|373.78|370.98|373.65|370.85|0
1656484180000|2022-06-29 06:29:40|373.58|370.78|373.25|370.45|373.58|370.78|373.25|370.45|0
1656484190000|2022-06-29 06:29:50|373.12|370.32|373.25|370.45|373.25|370.45|373.12|370.32|0
1656484200000|2022-06-29 06:30:00|373.38|370.58|373.25|370.45|373.38|370.58|373.25|370.45|0
1656484210000|2022-06-29 06:30:10|373.32|370.52|373.32|370.52|373.38|370.58|373.25|370.45|0
1656484220000|2022-06-29 06:30:20|373.38|370.58|373.51|370.71|373.51|370.71|373.38|370.58|0
1656484230000|2022-06-29 06:30:30|373.38|370.58|373.45|370.65|373.45|370.65|373.38|370.58|0
1656484240000|2022-06-29 06:30:40|373.38|370.58|373.51|370.71|373.65|370.85|373.38|370.58|0
1656484250000|2022-06-29 06:30:50|373.25|370.45|373.12|370.32|373.25|370.45|373.12|370.32|0
1656484260000|2022-06-29 06:31:00|373.25|370.45|373.38|370.58|373.38|370.58|373.25|370.45|0
1656484270000|2022-06-29 06:31:10|373.12|370.32|372.98|370.18|373.12|370.32|372.98|370.18|0
1656484280000|2022-06-29 06:31:20|373.05|370.25|372.98|370.18|373.05|370.25|372.98|370.18|0
1656484290000|2022-06-29 06:31:30|373.25|370.45|373.25|370.45|373.25|370.45|373.25|370.45|0
1656484300000|2022-06-29 06:31:40|373.38|370.58|373.25|370.45|373.38|370.58|373.25|370.45|0
1656484320000|2022-06-29 06:32:00|373.38|370.58|373.38|370.58|373.38|370.58|373.32|370.52|0
1656484330000|2022-06-29 06:32:10|373.32|370.52|373.38|370.58|373.38|370.58|373.32|370.52|0
1656484340000|2022-06-29 06:32:20|373.78|370.98|373.91|371.11|373.91|371.11|373.78|370.98|0
1656484350000|2022-06-29 06:32:30|373.85|371.05|373.91|371.11|374.05|371.25|373.85|371.05|0
1656484360000|2022-06-29 06:32:40|373.78|370.98|373.91|371.11|373.91|371.11|373.78|370.98|0
1656484370000|2022-06-29 06:32:50|373.78|370.98|373.91|371.11|373.91|371.11|373.78|370.98|0
1656484380000|2022-06-29 06:33:00|373.85|371.05|373.85|371.05|373.85|371.05|373.85|371.05|0
1656484390000|2022-06-29 06:33:10|373.78|370.98|373.85|371.05|373.85|371.05|373.78|370.98|0
1656484400000|2022-06-29 06:33:20|373.91|371.11|374.18|371.38|374.18|371.38|373.91|371.11|0
1656484410000|2022-06-29 06:33:30|374.12|371.32|374.18|371.38|374.18|371.38|374.12|371.32|0
1656484420000|2022-06-29 06:33:40|374.11|371.31|374.18|371.38|374.25|371.45|374.11|371.31|0
1656484430000|2022-06-29 06:33:50|374.25|371.45|374.31|371.51|374.31|371.51|374.25|371.45|0
1656484440000|2022-06-29 06:34:00|374.38|371.58|374.11|371.31|374.38|371.58|374.11|371.31|0
1656484450000|2022-06-29 06:34:10|374.18|371.38|374.25|371.45|374.31|371.51|374.18|371.38|0
1656484460000|2022-06-29 06:34:20|374.18|371.38|373.91|371.11|374.18|371.38|373.91|371.11|0
1656484470000|2022-06-29 06:34:30|374.05|371.25|374.18|371.38|374.18|371.38|374.05|371.25|0
1656484480000|2022-06-29 06:34:40|374.11|371.31|374.11|371.31|374.18|371.38|374.05|371.25|0
1656484490000|2022-06-29 06:34:50|374.18|371.38|374.44|371.64|374.44|371.64|374.18|371.38|0
1656484500000|2022-06-29 06:35:00|374.84|372.04|374.65|371.85|374.84|372.04|374.58|371.78|0
1656484510000|2022-06-29 06:35:10|374.98|372.18|375.11|372.31|375.11|372.31|374.84|372.04|0
1656484520000|2022-06-29 06:35:20|374.98|372.18|375.11|372.31|375.11|372.31|374.98|372.18|0
1656484530000|2022-06-29 06:35:30|375.24|372.44|375.51|372.71|375.51|372.71|375.24|372.44|0
1656484550000|2022-06-29 06:35:50|375.38|372.58|375.38|372.58|375.51|372.71|375.24|372.44|0
1656484560000|2022-06-29 06:36:00|375.51|372.71|375.64|372.84|375.64|372.84|375.51|372.71|0
1656484570000|2022-06-29 06:36:10|375.51|372.71|375.51|372.71|375.51|372.71|375.51|372.71|0
1656484580000|2022-06-29 06:36:20|375.64|372.84|375.51|372.71|375.64|372.84|375.51|372.71|0
1656484590000|2022-06-29 06:36:30|375.38|372.58|375.38|372.58|375.51|372.71|375.31|372.51|0
1656484600000|2022-06-29 06:36:40|375.24|372.44|375.51|372.71|375.51|372.71|375.24|372.44|0
1656484610000|2022-06-29 06:36:50|375.64|372.84|375.38|372.58|375.64|372.84|375.38|372.58|0
1656484620000|2022-06-29 06:37:00|375.24|372.44|375.45|372.65|375.51|372.71|375.24|372.44|0
1656484630000|2022-06-29 06:37:10|375.51|372.71|375.38|372.58|375.51|372.71|375.38|372.58|0
1656484640000|2022-06-29 06:37:20|375.24|372.44|375.11|372.31|375.24|372.44|375.11|372.31|0
1656484650000|2022-06-29 06:37:30|375.24|372.44|375.24|372.44|375.38|372.58|375.24|372.44|0
1656484660000|2022-06-29 06:37:40|375.31|372.51|375.24|372.44|375.38|372.58|375.24|372.44|0
1656484670000|2022-06-29 06:37:50|375.38|372.58|375.38|372.58|375.38|372.58|375.38|372.58|0
1656484680000|2022-06-29 06:38:00|375.51|372.71|375.51|372.71|375.64|372.84|375.51|372.71|0
1656484690000|2022-06-29 06:38:10|375.64|372.84|375.64|372.84|375.71|372.91|375.64|372.84|0
1656484700000|2022-06-29 06:38:20|375.58|372.78|375.71|372.91|375.71|372.91|375.58|372.78|0
1656484710000|2022-06-29 06:38:30|375.78|372.98|375.91|373.11|375.91|373.11|375.78|372.98|0
1656484720000|2022-06-29 06:38:40|375.98|373.18|376.04|373.24|376.18|373.38|375.98|373.18|0
1656484730000|2022-06-29 06:38:50|376.18|373.38|376.18|373.38|376.18|373.38|376.04|373.24|0
1656484740000|2022-06-29 06:39:00|376.04|373.24|376.18|373.38|376.18|373.38|376.04|373.24|0
1656484770000|2022-06-29 06:39:30|376.31|373.51|376.31|373.51|376.31|373.51|376.31|373.51|0
1656484790000|2022-06-29 06:39:50|376.25|373.45|376.18|373.38|376.25|373.45|376.18|373.38|0
1656484800000|2022-06-29 06:40:00|376.31|373.51|376.18|373.38|376.31|373.51|376.18|373.38|0
1656484810000|2022-06-29 06:40:10|376.31|373.51|376.18|373.38|376.31|373.51|376.18|373.38|0
1656484820000|2022-06-29 06:40:20|376.04|373.24|376.04|373.24|376.04|373.24|375.98|373.18|0
1656484830000|2022-06-29 06:40:30|376.18|373.38|376.04|373.24|376.18|373.38|376.04|373.24|0
1656484840000|2022-06-29 06:40:40|376.18|373.38|376.18|373.38|376.31|373.51|376.18|373.38|0
1656484850000|2022-06-29 06:40:50|376.31|373.51|376.31|373.51|376.31|373.51|376.31|373.51|0
1656484860000|2022-06-29 06:41:00|376.44|373.64|376.44|373.64|376.44|373.64|376.44|373.64|0
1656484870000|2022-06-29 06:41:10|376.85|374.05|376.98|374.18|376.98|374.18|376.85|374.05|0
1656484880000|2022-06-29 06:41:20|376.85|374.05|376.85|374.05|376.98|374.18|376.85|374.05|0
1656484890000|2022-06-29 06:41:30|376.98|374.18|376.98|374.18|376.98|374.18|376.98|374.18|0
1656484900000|2022-06-29 06:41:40|376.71|373.91|376.85|374.05|376.85|374.05|376.71|373.91|0
1656484910000|2022-06-29 06:41:50|376.98|374.18|376.85|374.05|376.98|374.18|376.85|374.05|0
1656484920000|2022-06-29 06:42:00|376.98|374.18|376.71|373.91|376.98|374.18|376.71|373.91|0
1656484940000|2022-06-29 06:42:20|376.85|374.05|376.85|374.05|376.85|374.05|376.78|373.98|0
1656484950000|2022-06-29 06:42:30|376.71|373.91|376.71|373.91|376.85|374.05|376.71|373.91|0
1656484960000|2022-06-29 06:42:40|376.78|373.98|376.71|373.91|376.85|374.05|376.71|373.91|0
1656484970000|2022-06-29 06:42:50|376.51|373.71|376.18|373.38|376.51|373.71|376.18|373.38|0
1656484980000|2022-06-29 06:43:00|376.11|373.31|376.18|373.38|376.18|373.38|376.11|373.31|0
1656484990000|2022-06-29 06:43:10|376.04|373.24|376.18|373.38|376.18|373.38|376.04|373.24|0
1656485000000|2022-06-29 06:43:20|376.25|373.45|376.31|373.51|376.31|373.51|376.25|373.45|0
1656485010000|2022-06-29 06:43:30|376.58|373.78|376.58|373.78|376.58|373.78|376.44|373.64|0
1656485020000|2022-06-29 06:43:40|376.31|373.51|376.31|373.51|376.44|373.64|376.31|373.51|0
1656485030000|2022-06-29 06:43:50|376.58|373.78|376.58|373.78|376.58|373.78|376.58|373.78|0
1656485040000|2022-06-29 06:44:00|376.51|373.71|376.71|373.91|376.71|373.91|376.51|373.71|0
1656485060000|2022-06-29 06:44:20|376.58|373.78|376.71|373.91|376.71|373.91|376.58|373.78|0
1656485070000|2022-06-29 06:44:30|376.58|373.78|376.58|373.78|376.58|373.78|376.58|373.78|0
1656485080000|2022-06-29 06:44:40|376.71|373.91|376.71|373.91|376.71|373.91|376.71|373.91|0
1656485100000|2022-06-29 06:45:00|376.58|373.78|376.58|373.78|376.58|373.78|376.58|373.78|0
1656485110000|2022-06-29 06:45:10|376.44|373.64|376.04|373.24|376.44|373.64|376.04|373.24|0
1656485120000|2022-06-29 06:45:20|375.91|373.11|375.64|372.84|375.91|373.11|375.64|372.84|0
1656485130000|2022-06-29 06:45:30|375.77|372.97|376.04|373.24|376.04|373.24|375.77|372.97|0
1656485140000|2022-06-29 06:45:40|375.91|373.11|376.44|373.64|376.44|373.64|375.91|373.11|0
1656485150000|2022-06-29 06:45:50|376.31|373.51|376.18|373.38|376.31|373.51|376.18|373.38|0
1656485160000|2022-06-29 06:46:00|376.31|373.51|376.31|373.51|376.38|373.58|376.31|373.51|0
1656485170000|2022-06-29 06:46:10|376.38|373.58|376.58|373.78|376.58|373.78|376.38|373.58|0
1656485180000|2022-06-29 06:46:20|376.44|373.64|376.71|373.91|376.71|373.91|376.44|373.64|0
1656485190000|2022-06-29 06:46:30|376.58|373.78|376.58|373.78|376.58|373.78|376.58|373.78|0
1656485200000|2022-06-29 06:46:40|376.44|373.64|376.51|373.71|376.51|373.71|376.44|373.64|0
1656485210000|2022-06-29 06:46:50|376.71|373.91|376.51|373.71|376.71|373.91|376.51|373.71|0
1656485220000|2022-06-29 06:47:00|376.58|373.78|376.58|373.78|376.58|373.78|376.58|373.78|0
1656485230000|2022-06-29 06:47:10|376.44|373.64|376.58|373.78|376.58|373.78|376.44|373.64|0
1656485240000|2022-06-29 06:47:20|376.71|373.91|376.71|373.91|376.71|373.91|376.58|373.78|0
1656485250000|2022-06-29 06:47:30|376.84|374.04|377.24|374.44|377.24|374.44|376.84|374.04|0
1656485260000|2022-06-29 06:47:40|377.11|374.31|377.11|374.31|377.11|374.31|377.11|374.31|0
1656485270000|2022-06-29 06:47:50|376.98|374.18|377.11|374.31|377.11|374.31|376.98|374.18|0
1656485280000|2022-06-29 06:48:00|377.18|374.38|377.18|374.38|377.38|374.58|377.11|374.31|0
1656485290000|2022-06-29 06:48:10|377.24|374.44|377.18|374.38|377.38|374.58|377.18|374.38|0
1656485300000|2022-06-29 06:48:20|377.11|374.31|376.98|374.18|377.11|374.31|376.98|374.18|0
1656485310000|2022-06-29 06:48:30|377.24|374.44|377.24|374.44|377.24|374.44|377.24|374.44|0
1656485320000|2022-06-29 06:48:40|377.11|374.31|376.98|374.18|377.11|374.31|376.98|374.18|0
1656485330000|2022-06-29 06:48:50|376.84|374.04|376.84|374.04|376.84|374.04|376.84|374.04|0
1656485340000|2022-06-29 06:49:00|376.98|374.18|376.78|373.98|376.98|374.18|376.78|373.98|0
1656485350000|2022-06-29 06:49:10|376.71|373.91|376.98|374.18|376.98|374.18|376.71|373.91|0
1656485360000|2022-06-29 06:49:20|377.11|374.31|377.24|374.44|377.24|374.44|377.05|374.25|0
1656485370000|2022-06-29 06:49:30|377.38|374.58|377.18|374.38|377.38|374.58|377.18|374.38|0
1656485380000|2022-06-29 06:49:40|377.24|374.44|377.11|374.31|377.24|374.44|377.11|374.31|0
1656485390000|2022-06-29 06:49:50|377.24|374.44|377.51|374.71|377.51|374.71|377.24|374.44|0
1656485400000|2022-06-29 06:50:00|377.38|374.58|377.51|374.71|377.51|374.71|377.38|374.58|0
1656485410000|2022-06-29 06:50:10|377.38|374.58|377.45|374.65|377.51|374.71|377.38|374.58|0
1656485420000|2022-06-29 06:50:20|377.51|374.71|377.51|374.71|377.51|374.71|377.51|374.71|0
1656485430000|2022-06-29 06:50:30|377.38|374.58|377.51|374.71|377.51|374.71|377.38|374.58|0
1656485450000|2022-06-29 06:50:50|377.65|374.85|378.05|375.25|378.05|375.25|377.65|374.85|0
1656485460000|2022-06-29 06:51:00|378.18|375.38|378.58|375.78|378.58|375.78|378.18|375.38|0
1656485470000|2022-06-29 06:51:10|378.45|375.65|378.99|376.19|378.99|376.19|378.45|375.65|0
1656485480000|2022-06-29 06:51:20|378.85|376.05|378.99|376.19|378.99|376.19|378.85|376.05|0
1656485490000|2022-06-29 06:51:30|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1656485500000|2022-06-29 06:51:40|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1656485510000|2022-06-29 06:51:50|378.99|376.19|379.26|376.46|379.26|376.46|378.99|376.19|0
1656485520000|2022-06-29 06:52:00|379.12|376.32|379.06|376.26|379.12|376.32|379.06|376.26|0
1656485530000|2022-06-29 06:52:10|378.99|376.19|379.26|376.46|379.26|376.46|378.99|376.19|0
1656485540000|2022-06-29 06:52:20|379.66|376.86|379.66|376.86|379.66|376.86|379.66|376.86|0
1656485550000|2022-06-29 06:52:30|379.52|376.72|379.52|376.72|379.59|376.79|379.52|376.72|0
1656485560000|2022-06-29 06:52:40|379.66|376.86|380.06|377.26|380.06|377.26|379.66|376.86|0
1656485570000|2022-06-29 06:52:50|379.93|377.13|379.93|377.13|379.93|377.13|379.79|376.99|0
1656485580000|2022-06-29 06:53:00|380.06|377.26|380.06|377.26|380.06|377.26|379.93|377.13|0
1656485590000|2022-06-29 06:53:10|379.93|377.13|380.06|377.26|380.06|377.26|379.93|377.13|0
1656485610000|2022-06-29 06:53:30|380.33|377.53|380.33|377.53|380.33|377.53|380.33|377.53|0
1656485620000|2022-06-29 06:53:40|380.2|377.4|380.2|377.4|380.2|377.4|380.2|377.4|0
1656485630000|2022-06-29 06:53:50|380.06|377.26|380.06|377.26|380.06|377.26|379.93|377.13|0
1656485640000|2022-06-29 06:54:00|379.93|377.13|379.93|377.13|379.93|377.13|379.79|376.99|0
1656485650000|2022-06-29 06:54:10|379.79|376.99|379.52|376.72|379.79|376.99|379.39|376.59|0
1656485660000|2022-06-29 06:54:20|379.66|376.86|379.73|376.93|379.73|376.93|379.59|376.79|0
1656485670000|2022-06-29 06:54:30|379.79|376.99|379.79|376.99|379.79|376.99|379.59|376.79|0
1656485680000|2022-06-29 06:54:40|379.93|377.13|379.79|376.99|379.93|377.13|379.79|376.99|0
1656485690000|2022-06-29 06:54:50|379.86|377.06|379.93|377.13|379.93|377.13|379.79|376.99|0
1656485700000|2022-06-29 06:55:00|380.2|377.4|380.06|377.26|380.33|377.53|380.06|377.26|0
1656485720000|2022-06-29 06:55:20|380.2|377.4|380.33|377.53|380.33|377.53|380.2|377.4|0
1656485730000|2022-06-29 06:55:30|380.2|377.4|380.2|377.4|380.2|377.4|380.2|377.4|0
1656485740000|2022-06-29 06:55:40|379.93|377.13|379.66|376.86|379.93|377.13|379.66|376.86|0
1656485750000|2022-06-29 06:55:50|379.52|376.72|379.12|376.32|379.52|376.72|379.12|376.32|0
1656485760000|2022-06-29 06:56:00|378.99|376.19|378.85|376.05|378.99|376.19|378.85|376.05|0
1656485770000|2022-06-29 06:56:10|378.92|376.12|379.79|376.99|379.79|376.99|378.92|376.12|0
1656485780000|2022-06-29 06:56:20|379.93|377.13|379.66|376.86|379.93|377.13|379.59|376.79|0
1656485790000|2022-06-29 06:56:30|379.86|377.06|379.79|376.99|379.86|377.06|379.79|376.99|0
1656485800000|2022-06-29 06:56:40|379.66|376.86|379.73|376.93|379.73|376.93|379.66|376.86|0
1656485810000|2022-06-29 06:56:50|379.66|376.86|379.52|376.72|379.73|376.93|379.52|376.72|0
1656485820000|2022-06-29 06:57:00|379.46|376.66|379.46|376.66|379.52|376.72|379.46|376.66|0
1656485830000|2022-06-29 06:57:10|379.39|376.59|379.39|376.59|379.46|376.66|379.39|376.59|0
1656485840000|2022-06-29 06:57:20|379.25|376.45|379.25|376.45|379.25|376.45|379.12|376.32|0
1656485850000|2022-06-29 06:57:30|379.12|376.32|378.98|376.18|379.12|376.32|378.98|376.18|0
1656485860000|2022-06-29 06:57:40|379.05|376.25|379.25|376.45|379.25|376.45|379.05|376.25|0
1656485870000|2022-06-29 06:57:50|379.46|376.66|379.52|376.72|379.52|376.72|379.39|376.59|0
1656485880000|2022-06-29 06:58:00|379.39|376.59|379.79|376.99|379.79|376.99|379.39|376.59|0
1656485890000|2022-06-29 06:58:10|379.73|376.93|379.46|376.66|379.73|376.93|379.46|376.66|0
1656485900000|2022-06-29 06:58:20|379.39|376.59|379.25|376.45|379.46|376.66|379.25|376.45|0
1656485910000|2022-06-29 06:58:30|379.12|376.32|379.39|376.59|379.39|376.59|379.12|376.32|0
1656485920000|2022-06-29 06:58:40|379.25|376.45|379.39|376.59|379.46|376.66|379.25|376.45|0
1656485930000|2022-06-29 06:58:50|379.12|376.32|379.12|376.32|379.12|376.32|378.98|376.18|0
1656485940000|2022-06-29 06:59:00|378.98|376.18|378.98|376.18|378.98|376.18|378.92|376.12|0
1656485950000|2022-06-29 06:59:10|379.12|376.32|379.25|376.45|379.25|376.45|379.12|376.32|0
1656485960000|2022-06-29 06:59:20|379.32|376.52|379.25|376.45|379.32|376.52|379.25|376.45|0
1656485970000|2022-06-29 06:59:30|379.39|376.59|379.52|376.72|379.52|376.72|379.39|376.59|0
1656485980000|2022-06-29 06:59:40|379.59|376.79|379.73|376.93|379.73|376.93|379.59|376.79|0
1656485990000|2022-06-29 06:59:50|379.79|376.99|379.39|376.59|379.79|376.99|379.39|376.59|0
1656486000000|2022-06-29 07:00:00|379.66|376.86|379.86|377.06|379.93|377.13|379.25|376.45|0
1656486010000|2022-06-29 07:00:10|380.06|377.26|380.13|377.33|380.33|377.53|380.06|377.26|0
1656486020000|2022-06-29 07:00:20|379.73|376.93|379.39|376.59|379.73|376.93|379.19|376.39|0
1656486030000|2022-06-29 07:00:30|379.12|376.32|379.86|377.06|379.86|377.06|379.12|376.32|0
1656486040000|2022-06-29 07:00:40|379.93|377.13|380.6|377.8|380.6|377.8|379.93|377.13|0
1656486050000|2022-06-29 07:00:50|380.87|378.07|380.67|377.87|380.87|378.07|380.67|377.87|0
1656486060000|2022-06-29 07:01:00|380.46|377.66|379.79|376.99|380.46|377.66|379.79|376.99|0
1656486070000|2022-06-29 07:01:10|379.66|376.86|379.66|376.86|379.66|376.86|379.52|376.72|0
1656486080000|2022-06-29 07:01:20|379.73|376.93|380.26|377.46|380.26|377.46|379.73|376.93|0
1656486090000|2022-06-29 07:01:30|380.19|377.39|380.6|377.8|380.6|377.8|380.19|377.39|0
1656486100000|2022-06-29 07:01:40|380.53|377.73|380.53|377.73|380.53|377.73|380.46|377.66|0
1656486110000|2022-06-29 07:01:50|380.6|377.8|380.8|378|380.87|378.07|380.6|377.8|0
1656486120000|2022-06-29 07:02:00|380.46|377.66|380.4|377.6|380.6|377.8|380.33|377.53|0
1656486130000|2022-06-29 07:02:10|380.46|377.66|380.19|377.39|380.53|377.73|380.19|377.39|0
1656486140000|2022-06-29 07:02:20|379.66|376.86|379.66|376.86|379.66|376.86|379.46|376.66|0
1656486150000|2022-06-29 07:02:30|379.79|376.99|379.99|377.19|379.99|377.19|379.66|376.86|0
1656486160000|2022-06-29 07:02:40|379.92|377.12|380.13|377.33|380.19|377.39|379.92|377.12|0
1656486170000|2022-06-29 07:02:50|380.26|377.46|380.06|377.26|380.26|377.46|380.06|377.26|0
1656486180000|2022-06-29 07:03:00|380.19|377.39|379.79|376.99|380.19|377.39|379.79|376.99|0
1656486190000|2022-06-29 07:03:10|379.25|376.45|379.65|376.85|379.65|376.85|379.25|376.45|0
1656486200000|2022-06-29 07:03:20|379.52|376.72|379.52|376.72|379.72|376.92|379.46|376.66|0
1656486210000|2022-06-29 07:03:30|379.39|376.59|379.12|376.32|379.39|376.59|379.12|376.32|0
1656486220000|2022-06-29 07:03:40|379.72|376.92|379.79|376.99|379.79|376.99|379.65|376.85|0
1656486230000|2022-06-29 07:03:50|379.92|377.12|380.06|377.26|380.06|377.26|379.92|377.12|0
1656486240000|2022-06-29 07:04:00|379.99|377.19|379.39|376.59|379.99|377.19|379.39|376.59|0
1656486250000|2022-06-29 07:04:10|379.25|376.45|379.46|376.66|379.59|376.79|379.25|376.45|0
1656486260000|2022-06-29 07:04:20|379.25|376.45|379.86|377.06|379.86|377.06|379.25|376.45|0
1656486270000|2022-06-29 07:04:30|379.79|376.99|379.65|376.85|379.79|376.99|379.52|376.72|0
1656486280000|2022-06-29 07:04:40|379.39|376.59|378.98|376.18|379.39|376.59|378.98|376.18|0
1656486290000|2022-06-29 07:04:50|378.44|375.64|378.31|375.51|378.44|375.64|378.31|375.51|0
1656486300000|2022-06-29 07:05:00|377.98|375.58|377.84|375.44|377.98|375.58|377.84|375.44|0
1656486310000|2022-06-29 07:05:10|378.11|375.71|377.91|375.51|378.11|375.71|377.71|375.31|0
1656486320000|2022-06-29 07:05:20|377.98|375.58|377.84|375.44|378.24|375.84|377.84|375.44|0
1656486330000|2022-06-29 07:05:30|377.71|375.31|376.9|374.5|377.71|375.31|376.77|374.37|0
1656486340000|2022-06-29 07:05:40|377.04|374.64|376.64|374.24|377.04|374.64|376.64|374.24|0
1656486350000|2022-06-29 07:05:50|376.77|374.37|376.77|374.37|376.9|374.5|376.77|374.37|0
1656486360000|2022-06-29 07:06:00|376.64|374.24|376.57|374.17|376.64|374.24|376.44|374.04|0
1656486370000|2022-06-29 07:06:10|376.71|374.31|376.77|374.37|376.77|374.37|376.64|374.24|0
1656486380000|2022-06-29 07:06:20|376.9|374.5|376.77|374.37|376.9|374.5|376.77|374.37|0
1656486390000|2022-06-29 07:06:30|376.84|374.44|376.57|374.17|376.84|374.44|376.57|374.17|0
1656486400000|2022-06-29 07:06:40|376.97|374.57|377.17|374.77|377.24|374.84|376.97|374.57|0
1656486410000|2022-06-29 07:06:50|377.04|374.64|377.04|374.64|377.17|374.77|377.04|374.64|0
1656486420000|2022-06-29 07:07:00|376.97|374.57|377.17|374.77|377.17|374.77|376.77|374.37|0
1656486430000|2022-06-29 07:07:10|376.9|374.5|377.17|374.77|377.17|374.77|376.9|374.5|0
1656486440000|2022-06-29 07:07:20|377.24|374.84|377.31|374.91|377.31|374.91|377.17|374.77|0
1656486450000|2022-06-29 07:07:30|377.44|375.04|377.98|375.58|377.98|375.58|377.44|375.04|0
1656486460000|2022-06-29 07:07:40|378.05|375.65|377.84|375.44|378.05|375.65|377.71|375.31|0
1656486470000|2022-06-29 07:07:50|377.71|375.31|377.57|375.17|377.71|375.31|377.3|374.9|0
1656486480000|2022-06-29 07:08:00|377.3|374.9|377.44|375.04|377.51|375.11|377.3|374.9|0
1656486490000|2022-06-29 07:08:10|377.51|375.11|377.84|375.44|377.98|375.58|377.51|375.11|0
1656486500000|2022-06-29 07:08:20|378.11|375.71|378.24|375.84|378.65|376.25|378.11|375.71|0
1656486510000|2022-06-29 07:08:30|378.38|375.98|378.24|375.84|378.51|376.11|378.24|375.84|0
1656486520000|2022-06-29 07:08:40|378.45|376.05|378.78|376.38|378.78|376.38|378.45|376.05|0
1656486530000|2022-06-29 07:08:50|379.05|376.65|379.05|376.65|379.12|376.72|379.05|376.65|0
1656486540000|2022-06-29 07:09:00|378.98|376.58|378.38|375.98|378.98|376.58|378.38|375.98|0
1656486550000|2022-06-29 07:09:10|378.24|375.84|378.04|375.64|378.51|376.11|378.04|375.64|0
1656486560000|2022-06-29 07:09:20|378.18|375.78|378.78|376.38|378.78|376.38|378.18|375.78|0
1656486570000|2022-06-29 07:09:30|379.05|376.65|378.51|376.11|379.05|376.65|378.51|376.11|0
1656486580000|2022-06-29 07:09:40|378.38|375.98|378.51|376.11|378.51|376.11|378.38|375.98|0
1656486590000|2022-06-29 07:09:50|378.78|376.38|378.51|376.11|378.78|376.38|378.51|376.11|0
1656486600000|2022-06-29 07:10:00|378.24|375.84|378.58|376.18|378.58|376.18|378.24|375.84|0
1656486610000|2022-06-29 07:10:10|378.24|375.84|377.78|375.38|378.24|375.84|377.78|375.38|0
1656486620000|2022-06-29 07:10:20|377.71|375.31|377.97|375.57|377.97|375.57|377.71|375.31|0
1656486630000|2022-06-29 07:10:30|377.84|375.44|377.71|375.31|377.84|375.44|377.57|375.17|0
1656486640000|2022-06-29 07:10:40|377.84|375.44|377.64|375.24|377.84|375.44|377.57|375.17|0
1656486650000|2022-06-29 07:10:50|377.57|375.17|377.71|375.31|377.71|375.31|377.57|375.17|0
1656486660000|2022-06-29 07:11:00|377.64|375.24|377.44|375.04|377.64|375.24|377.44|375.04|0
1656486670000|2022-06-29 07:11:10|377.3|374.9|377.44|375.04|377.44|375.04|377.3|374.9|0
1656486680000|2022-06-29 07:11:20|377.3|374.9|377.57|375.17|377.64|375.24|377.3|374.9|0
1656486690000|2022-06-29 07:11:30|377.44|375.04|377.44|375.04|377.44|375.04|377.44|375.04|0
1656486700000|2022-06-29 07:11:40|377.57|375.17|377.17|374.77|377.57|375.17|377.17|374.77|0
1656486710000|2022-06-29 07:11:50|377.24|374.84|377.24|374.84|377.24|374.84|377.24|374.84|0
1656486720000|2022-06-29 07:12:00|377.44|375.04|377.37|374.97|377.44|375.04|377.17|374.77|0
1656486730000|2022-06-29 07:12:10|377.3|374.9|377.91|375.51|377.97|375.57|377.3|374.9|0
1656486740000|2022-06-29 07:12:20|377.57|375.17|377.77|375.37|377.77|375.37|377.57|375.17|0
1656486750000|2022-06-29 07:12:30|377.71|375.31|377.44|375.04|377.71|375.31|377.44|375.04|0
1656486760000|2022-06-29 07:12:40|377.71|375.31|377.91|375.51|377.91|375.51|377.71|375.31|0
1656486770000|2022-06-29 07:12:50|377.84|375.44|378.04|375.64|378.04|375.64|377.84|375.44|0
1656486780000|2022-06-29 07:13:00|377.97|375.57|377.7|375.3|378.04|375.64|377.7|375.3|0
1656486790000|2022-06-29 07:13:10|377.64|375.24|377.77|375.37|377.77|375.37|377.64|375.24|0
1656486800000|2022-06-29 07:13:20|377.7|375.3|377.97|375.57|377.97|375.57|377.7|375.3|0
1656486810000|2022-06-29 07:13:30|377.84|375.44|377.84|375.44|377.91|375.51|377.84|375.44|0
1656486820000|2022-06-29 07:13:40|377.77|375.37|378.38|375.98|378.38|375.98|377.77|375.37|0
1656486830000|2022-06-29 07:13:50|378.51|376.11|378.38|375.98|378.58|376.18|378.38|375.98|0
1656486840000|2022-06-29 07:14:00|378.51|376.11|377.84|375.44|378.51|376.11|377.84|375.44|0
1656486850000|2022-06-29 07:14:10|377.7|375.3|377.03|374.63|377.7|375.3|377.03|374.63|0
1656486860000|2022-06-29 07:14:20|376.9|374.5|376.9|374.5|376.9|374.5|376.77|374.37|0
1656486870000|2022-06-29 07:14:30|376.84|374.44|377.17|374.77|377.17|374.77|376.84|374.44|0
1656486880000|2022-06-29 07:14:40|377.37|374.97|376.97|374.57|377.37|374.97|376.9|374.5|0
1656486890000|2022-06-29 07:14:50|376.77|374.37|376.9|374.5|376.97|374.57|376.77|374.37|0
1656486900000|2022-06-29 07:15:00|376.5|374.1|376.17|373.77|376.5|374.1|376.17|373.77|0
1656486910000|2022-06-29 07:15:10|376.03|373.63|376.1|373.7|376.36|373.96|376.03|373.63|0
1656486920000|2022-06-29 07:15:20|375.96|373.56|375.43|373.03|375.96|373.56|375.43|373.03|0
1656486930000|2022-06-29 07:15:30|375.3|372.9|373.83|371.43|375.3|372.9|373.7|371.3|0
1656486940000|2022-06-29 07:15:40|374.1|371.7|373.83|371.43|374.1|371.7|373.7|371.3|0
1656486950000|2022-06-29 07:15:50|373.7|371.3|373.96|371.56|373.96|371.56|373.56|371.16|0
1656486960000|2022-06-29 07:16:00|373.7|371.3|373.9|371.5|373.96|371.56|373.56|371.16|0
1656486970000|2022-06-29 07:16:10|373.37|370.97|373.03|370.63|373.37|370.97|373.03|370.63|0
1656486980000|2022-06-29 07:16:20|372.97|370.57|373.03|370.63|373.03|370.63|372.97|370.57|0
1656486990000|2022-06-29 07:16:30|373.16|370.76|373.3|370.9|373.3|370.9|373.16|370.76|0
1656487000000|2022-06-29 07:16:40|373.37|370.97|373.03|370.63|373.37|370.97|372.9|370.5|0
1656487010000|2022-06-29 07:16:50|372.9|370.5|372.5|370.1|372.9|370.5|372.37|369.97|0
1656487020000|2022-06-29 07:17:00|372.37|369.97|372.5|370.1|372.63|370.23|372.37|369.97|0
1656487030000|2022-06-29 07:17:10|372.76|370.36|372.9|370.5|372.9|370.5|372.76|370.36|0
1656487040000|2022-06-29 07:17:20|373.03|370.63|373.03|370.63|373.16|370.76|373.03|370.63|0
1656487050000|2022-06-29 07:17:30|373.16|370.76|374.09|371.69|374.09|371.69|373.16|370.76|0
1656487060000|2022-06-29 07:17:40|373.96|371.56|374.09|371.69|374.09|371.69|373.96|371.56|0
1656487070000|2022-06-29 07:17:50|373.96|371.56|374.03|371.63|374.09|371.69|373.96|371.56|0
1656487080000|2022-06-29 07:18:00|374.49|372.09|373.83|371.43|374.49|372.09|373.83|371.43|0
1656487090000|2022-06-29 07:18:10|373.76|371.36|373.43|371.03|373.76|371.36|373.3|370.9|0
1656487100000|2022-06-29 07:18:20|373.7|371.3|373.43|371.03|373.83|371.43|373.43|371.03|0
1656487110000|2022-06-29 07:18:30|373.5|371.1|373.56|371.16|373.69|371.29|373.5|371.1|0
1656487120000|2022-06-29 07:18:40|373.76|371.36|373.76|371.36|373.83|371.43|373.69|371.29|0
1656487130000|2022-06-29 07:18:50|373.69|371.29|373.43|371.03|373.76|371.36|373.43|371.03|0
1656487140000|2022-06-29 07:19:00|373.23|370.83|373.3|370.9|373.69|371.29|373.23|370.83|0
1656487150000|2022-06-29 07:19:10|373.43|371.03|373.3|370.9|373.5|371.1|373.3|370.9|0
1656487160000|2022-06-29 07:19:20|373.16|370.76|373.23|370.83|373.3|370.9|373.16|370.76|0
1656487170000|2022-06-29 07:19:30|373.3|370.9|373.63|371.23|373.63|371.23|373.3|370.9|0
1656487180000|2022-06-29 07:19:40|373.69|371.29|373.96|371.56|373.96|371.56|373.69|371.29|0
1656487190000|2022-06-29 07:19:50|374.09|371.69|374.09|371.69|374.09|371.69|373.83|371.43|0
1656487200000|2022-06-29 07:20:00|373.96|371.56|373.69|371.29|373.96|371.56|373.69|371.29|0
1656487210000|2022-06-29 07:20:10|373.96|371.56|373.96|371.56|373.96|371.56|373.83|371.43|0
1656487220000|2022-06-29 07:20:20|374.03|371.63|373.3|370.9|374.09|371.69|373.3|370.9|0
1656487230000|2022-06-29 07:20:30|373.43|371.03|373.16|370.76|373.43|371.03|373.16|370.76|0
1656487240000|2022-06-29 07:20:40|373.3|370.9|373.5|371.1|373.5|371.1|373.03|370.63|0
1656487250000|2022-06-29 07:20:50|373.36|370.96|373.56|371.16|373.56|371.16|373.36|370.96|0
1656487260000|2022-06-29 07:21:00|373.29|370.89|373.69|371.29|373.83|371.43|373.29|370.89|0
1656487270000|2022-06-29 07:21:10|373.5|371.1|373.76|371.36|373.76|371.36|373.5|371.1|0
1656487280000|2022-06-29 07:21:20|373.83|371.43|374.03|371.63|374.03|371.63|373.83|371.43|0
1656487290000|2022-06-29 07:21:30|374.09|371.69|374.09|371.69|374.09|371.69|374.03|371.63|0
1656487300000|2022-06-29 07:21:40|374.23|371.83|374.63|372.23|374.63|372.23|374.23|371.83|0
1656487310000|2022-06-29 07:21:50|374.76|372.36|374.56|372.16|374.76|372.36|374.56|372.16|0
1656487320000|2022-06-29 07:22:00|374.76|372.36|374.89|372.49|374.89|372.49|374.76|372.36|0
1656487330000|2022-06-29 07:22:10|375.03|372.63|374.83|372.43|375.03|372.63|374.83|372.43|0
1656487340000|2022-06-29 07:22:20|374.76|372.36|374.49|372.09|374.76|372.36|374.49|372.09|0
1656487350000|2022-06-29 07:22:30|374.36|371.96|374.43|372.03|374.49|372.09|374.36|371.96|0
1656487360000|2022-06-29 07:22:40|374.49|372.09|374.63|372.23|374.63|372.23|374.23|371.83|0
1656487370000|2022-06-29 07:22:50|374.36|371.96|374.96|372.56|374.96|372.56|374.36|371.96|0
1656487380000|2022-06-29 07:23:00|374.89|372.49|374.7|372.3|374.89|372.49|374.63|372.23|0
1656487390000|2022-06-29 07:23:10|374.89|372.49|375.16|372.76|375.16|372.76|374.89|372.49|0
1656487400000|2022-06-29 07:23:20|375.29|372.89|375.16|372.76|375.29|372.89|375.16|372.76|0
1656487410000|2022-06-29 07:23:30|375.03|372.63|374.89|372.49|375.03|372.63|374.89|372.49|0
1656487420000|2022-06-29 07:23:40|375.03|372.63|374.89|372.49|375.16|372.76|374.89|372.49|0
1656487440000|2022-06-29 07:24:00|374.83|372.43|374.89|372.49|374.89|372.49|374.83|372.43|0
1656487450000|2022-06-29 07:24:10|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1656487460000|2022-06-29 07:24:20|374.09|371.69|373.96|371.56|374.09|371.69|373.83|371.43|0
1656487470000|2022-06-29 07:24:30|374.03|371.63|374.23|371.83|374.23|371.83|374.03|371.63|0
1656487480000|2022-06-29 07:24:40|374.36|371.96|374.36|371.96|374.36|371.96|374.23|371.83|0
1656487490000|2022-06-29 07:24:50|374.43|372.03|374.36|371.96|374.43|372.03|374.36|371.96|0
1656487500000|2022-06-29 07:25:00|374.62|372.22|374.62|372.22|374.62|372.22|374.49|372.09|0
1656487510000|2022-06-29 07:25:10|374.56|372.16|374.36|371.96|374.56|372.16|374.29|371.89|0
1656487520000|2022-06-29 07:25:20|374.43|372.03|374.29|371.89|374.43|372.03|374.29|371.89|0
1656487530000|2022-06-29 07:25:30|374.36|371.96|374.29|371.89|374.36|371.96|374.29|371.89|0
1656487540000|2022-06-29 07:25:40|374.36|371.96|374.22|371.82|374.49|372.09|374.22|371.82|0
1656487550000|2022-06-29 07:25:50|374.09|371.69|374.09|371.69|374.29|371.89|373.96|371.56|0
1656487560000|2022-06-29 07:26:00|374.36|371.96|374.56|372.16|374.56|372.16|374.36|371.96|0
1656487570000|2022-06-29 07:26:10|374.62|372.22|374.89|372.49|374.89|372.49|374.62|372.22|0
1656487580000|2022-06-29 07:26:20|374.76|372.36|374.36|371.96|374.83|372.43|374.36|371.96|0
1656487590000|2022-06-29 07:26:30|374.22|371.82|373.96|371.56|374.22|371.82|373.96|371.56|0
1656487600000|2022-06-29 07:26:40|373.89|371.49|373.82|371.42|373.96|371.56|373.82|371.42|0
1656487610000|2022-06-29 07:26:50|374.09|371.69|374.03|371.63|374.09|371.69|373.96|371.56|0
1656487620000|2022-06-29 07:27:00|374.09|371.69|373.96|371.56|374.09|371.69|373.96|371.56|0
1656487630000|2022-06-29 07:27:10|374.03|371.63|373.69|371.29|374.03|371.63|373.69|371.29|0
1656487640000|2022-06-29 07:27:20|373.82|371.42|374.09|371.69|374.09|371.69|373.82|371.42|0
1656487650000|2022-06-29 07:27:30|374.36|371.96|374.36|371.96|374.49|372.09|374.36|371.96|0
1656487660000|2022-06-29 07:27:40|374.22|371.82|374.22|371.82|374.22|371.82|374.22|371.82|0
1656487670000|2022-06-29 07:27:50|374.09|371.69|374.22|371.82|374.22|371.82|374.09|371.69|0
1656487680000|2022-06-29 07:28:00|373.82|371.42|373.69|371.29|373.96|371.56|373.69|371.29|0
1656487690000|2022-06-29 07:28:10|373.82|371.42|373.69|371.29|373.82|371.42|373.69|371.29|0
1656487700000|2022-06-29 07:28:20|373.29|370.89|371.83|369.43|373.29|370.89|371.83|369.43|0
1656487710000|2022-06-29 07:28:30|371.7|369.3|371.96|369.56|372.1|369.7|371.7|369.3|0
1656487720000|2022-06-29 07:28:40|372.1|369.7|371.96|369.56|372.1|369.7|371.83|369.43|0
1656487730000|2022-06-29 07:28:50|372.49|370.09|372.36|369.96|372.49|370.09|372.1|369.7|0
1656487740000|2022-06-29 07:29:00|372.43|370.03|372.43|370.03|372.43|370.03|372.43|370.03|0
1656487750000|2022-06-29 07:29:10|372.49|370.09|373.03|370.63|373.03|370.63|372.49|370.09|0
1656487760000|2022-06-29 07:29:20|373.29|370.89|373.29|370.89|373.42|371.02|373.29|370.89|0
1656487770000|2022-06-29 07:29:30|373.36|370.96|373.56|371.16|373.56|371.16|373.29|370.89|0
1656487780000|2022-06-29 07:29:40|373.42|371.02|373.42|371.02|373.56|371.16|373.42|371.02|0
1656487790000|2022-06-29 07:29:50|373.29|370.89|373.56|371.16|373.56|371.16|373.29|370.89|0
1656487800000|2022-06-29 07:30:00|373.36|370.96|374.29|371.89|374.29|371.89|373.36|370.96|0
1656487810000|2022-06-29 07:30:10|374.62|372.22|375.02|372.62|375.02|372.62|374.62|372.22|0
1656487820000|2022-06-29 07:30:20|375.63|373.23|375.56|373.16|375.69|373.29|375.49|373.09|0
1656487830000|2022-06-29 07:30:30|375.42|373.02|375.36|372.96|375.42|373.02|375.29|372.89|0
1656487840000|2022-06-29 07:30:40|375.42|373.02|375.49|373.09|375.49|373.09|375.36|372.96|0
1656487850000|2022-06-29 07:30:50|375.56|373.16|375.36|372.96|375.56|373.16|375.36|372.96|0
1656487860000|2022-06-29 07:31:00|375.56|373.16|375.82|373.42|375.82|373.42|375.56|373.16|0
1656487870000|2022-06-29 07:31:10|375.96|373.56|375.89|373.49|375.96|373.56|375.69|373.29|0
1656487880000|2022-06-29 07:31:20|376.22|373.82|376.16|373.76|376.22|373.82|376.09|373.69|0
1656487890000|2022-06-29 07:31:30|376.22|373.82|376.49|374.09|376.63|374.23|376.22|373.82|0
1656487900000|2022-06-29 07:31:40|376.56|374.16|376.63|374.23|376.63|374.23|376.56|374.16|0
1656487910000|2022-06-29 07:31:50|376.76|374.36|377.03|374.63|377.03|374.63|376.76|374.36|0
1656487920000|2022-06-29 07:32:00|376.83|374.43|376.7|374.3|376.83|374.43|376.7|374.3|0
1656487930000|2022-06-29 07:32:10|377.03|374.63|376.63|374.23|377.03|374.63|376.63|374.23|0
1656487940000|2022-06-29 07:32:20|376.89|374.49|377.03|374.63|377.03|374.63|376.89|374.49|0
1656487950000|2022-06-29 07:32:30|376.63|374.23|376.76|374.36|376.76|374.36|376.56|374.16|0
1656487960000|2022-06-29 07:32:40|376.63|374.23|376.56|374.16|376.63|374.23|376.49|374.09|0
1656487970000|2022-06-29 07:32:50|376.7|374.3|376.83|374.43|376.83|374.43|376.7|374.3|0
1656487980000|2022-06-29 07:33:00|376.76|374.36|376.89|374.49|376.89|374.49|376.76|374.36|0
1656487990000|2022-06-29 07:33:10|376.83|374.43|376.56|374.16|376.83|374.43|376.36|373.96|0
1656488000000|2022-06-29 07:33:20|376.96|374.56|376.89|374.49|376.96|374.56|376.49|374.09|0
1656488010000|2022-06-29 07:33:30|376.76|374.36|376.69|374.29|376.76|374.36|376.63|374.23|0
1656488020000|2022-06-29 07:33:40|376.43|374.03|376.36|373.96|376.49|374.09|376.36|373.96|0
1656488030000|2022-06-29 07:33:50|376.29|373.89|376.43|374.03|376.43|374.03|376.29|373.89|0
1656488040000|2022-06-29 07:34:00|376.36|373.96|376.36|373.96|376.36|373.96|376.29|373.89|0
1656488050000|2022-06-29 07:34:10|376.76|374.36|376.22|373.82|376.76|374.36|376.22|373.82|0
1656488060000|2022-06-29 07:34:20|376.16|373.76|376.22|373.82|376.22|373.82|376.09|373.69|0
1656488070000|2022-06-29 07:34:30|375.22|372.82|375.15|372.75|375.22|372.82|374.75|372.35|0
1656488080000|2022-06-29 07:34:40|375.02|372.62|375.56|373.16|375.69|373.29|375.02|372.62|0
1656488090000|2022-06-29 07:34:50|375.42|373.02|375.49|373.09|375.49|373.09|375.29|372.89|0
1656488100000|2022-06-29 07:35:00|375.36|372.96|374.89|372.49|375.36|372.96|374.89|372.49|0
1656488110000|2022-06-29 07:35:10|375.15|372.75|375.02|372.62|375.15|372.75|375.02|372.62|0
1656488120000|2022-06-29 07:35:20|374.89|372.49|375.15|372.75|375.15|372.75|374.89|372.49|0
1656488130000|2022-06-29 07:35:30|375.29|372.89|374.75|372.35|375.29|372.89|374.75|372.35|0
1656488140000|2022-06-29 07:35:40|375.15|372.75|375.15|372.75|375.15|372.75|375.09|372.69|0
1656488150000|2022-06-29 07:35:50|374.96|372.56|374.75|372.35|374.96|372.56|374.62|372.22|0
1656488160000|2022-06-29 07:36:00|374.62|372.22|375.76|373.36|375.76|373.36|374.62|372.22|0
1656488170000|2022-06-29 07:36:10|375.82|373.42|375.55|373.15|375.82|373.42|375.55|373.15|0
1656488180000|2022-06-29 07:36:20|375.49|373.09|375.55|373.15|375.55|373.15|375.42|373.02|0
1656488190000|2022-06-29 07:36:30|374.69|372.29|374.75|372.35|374.75|372.35|374.62|372.22|0
1656488200000|2022-06-29 07:36:40|374.89|372.49|374.49|372.09|374.89|372.49|374.49|372.09|0
1656488210000|2022-06-29 07:36:50|373.95|371.55|373.89|371.49|373.95|371.55|373.89|371.49|0
1656488220000|2022-06-29 07:37:00|374.49|372.09|374.75|372.35|374.75|372.35|374.49|372.09|0
1656488230000|2022-06-29 07:37:10|375.02|372.62|374.96|372.56|375.02|372.62|374.96|372.56|0
1656488240000|2022-06-29 07:37:20|374.89|372.49|374.02|371.62|374.89|372.49|374.02|371.62|0
1656488250000|2022-06-29 07:37:30|374.09|371.69|374.02|371.62|374.09|371.69|374.02|371.62|0
1656488260000|2022-06-29 07:37:40|374.09|371.69|374.22|371.82|374.35|371.95|374.09|371.69|0
1656488270000|2022-06-29 07:37:50|373.95|371.55|373.69|371.29|373.95|371.55|373.69|371.29|0
1656488280000|2022-06-29 07:38:00|373.82|371.42|373.76|371.36|373.82|371.42|373.76|371.36|0
1656488290000|2022-06-29 07:38:10|373.36|370.96|373.42|371.02|373.42|371.02|373.29|370.89|0
1656488300000|2022-06-29 07:38:20|373.29|370.89|372.62|370.22|373.49|371.09|372.62|370.22|0
1656488310000|2022-06-29 07:38:30|372.69|370.29|372.83|370.43|372.83|370.43|372.62|370.22|0
1656488320000|2022-06-29 07:38:40|372.76|370.36|372.62|370.22|372.76|370.36|372.62|370.22|0
1656488330000|2022-06-29 07:38:50|372.89|370.49|372.89|370.49|373.15|370.75|372.89|370.49|0
1656488340000|2022-06-29 07:39:00|372.96|370.56|372.89|370.49|372.96|370.56|372.89|370.49|0
1656488350000|2022-06-29 07:39:10|373.02|370.62|373.02|370.62|373.02|370.62|372.76|370.36|0
1656488360000|2022-06-29 07:39:20|372.89|370.49|372.89|370.49|373.02|370.62|372.89|370.49|0
1656488370000|2022-06-29 07:39:30|373.02|370.62|373.02|370.62|373.02|370.62|372.89|370.49|0
1656488380000|2022-06-29 07:39:40|373.29|370.89|373.62|371.22|373.62|371.22|373.29|370.89|0
1656488390000|2022-06-29 07:39:50|373.42|371.02|373.69|371.29|373.69|371.29|373.42|371.02|0
1656488400000|2022-06-29 07:40:00|372.89|370.49|373.29|370.89|373.29|370.89|372.89|370.49|0
1656488410000|2022-06-29 07:40:10|373.22|370.82|373.62|371.22|373.62|371.22|373.22|370.82|0
1656488420000|2022-06-29 07:40:20|373.55|371.15|373.36|370.96|373.69|371.29|373.36|370.96|0
1656488430000|2022-06-29 07:40:30|373.55|371.15|373.69|371.29|373.69|371.29|373.55|371.15|0
1656488440000|2022-06-29 07:40:40|373.36|370.96|372.89|370.49|373.36|370.96|372.76|370.36|0
1656488450000|2022-06-29 07:40:50|372.62|370.22|372.49|370.09|372.62|370.22|372.49|370.09|0
1656488460000|2022-06-29 07:41:00|372.62|370.22|373.15|370.75|373.15|370.75|372.62|370.22|0
1656488470000|2022-06-29 07:41:10|373.09|370.69|373.49|371.09|373.62|371.22|373.09|370.69|0
1656488480000|2022-06-29 07:41:20|373.69|371.29|373.69|371.29|373.76|371.36|373.62|371.22|0
1656488490000|2022-06-29 07:41:30|373.62|371.22|373.42|371.02|373.62|371.22|373.42|371.02|0
1656488500000|2022-06-29 07:41:40|372.96|370.56|372.89|370.49|372.96|370.56|372.89|370.49|0
1656488510000|2022-06-29 07:41:50|373.02|370.62|372.89|370.49|373.15|370.75|372.89|370.49|0
1656488520000|2022-06-29 07:42:00|373.02|370.62|373.15|370.75|373.15|370.75|372.89|370.49|0
1656488530000|2022-06-29 07:42:10|373.09|370.69|373.09|370.69|373.29|370.89|373.09|370.69|0
1656488540000|2022-06-29 07:42:20|373.15|370.75|373.15|370.75|373.15|370.75|373.02|370.62|0
1656488550000|2022-06-29 07:42:30|372.89|370.49|372.89|370.49|372.89|370.49|372.75|370.35|0
1656488560000|2022-06-29 07:42:40|373.15|370.75|373.55|371.15|373.55|371.15|373.15|370.75|0
1656488570000|2022-06-29 07:42:50|373.75|371.35|373.82|371.42|373.82|371.42|373.75|371.35|0
1656488580000|2022-06-29 07:43:00|373.75|371.35|374.02|371.62|374.02|371.62|373.75|371.35|0
1656488590000|2022-06-29 07:43:10|373.95|371.55|374.02|371.62|374.15|371.75|373.89|371.49|0
1656488600000|2022-06-29 07:43:20|373.95|371.55|373.95|371.55|373.95|371.55|373.75|371.35|0
1656488610000|2022-06-29 07:43:30|374.08|371.68|374.08|371.68|374.08|371.68|373.95|371.55|0
1656488620000|2022-06-29 07:43:40|374.02|371.62|374.15|371.75|374.15|371.75|374.02|371.62|0
1656488630000|2022-06-29 07:43:50|373.89|371.49|373.95|371.55|373.95|371.55|373.89|371.49|0
1656488640000|2022-06-29 07:44:00|373.89|371.49|373.68|371.28|373.89|371.49|373.49|371.09|0
1656488650000|2022-06-29 07:44:10|373.49|371.09|373.15|370.75|373.49|371.09|373.15|370.75|0
1656488660000|2022-06-29 07:44:20|373.02|370.62|373.09|370.69|373.35|370.95|373.02|370.62|0
1656488670000|2022-06-29 07:44:30|373.15|370.75|372.82|370.42|373.15|370.75|372.82|370.42|0
1656488680000|2022-06-29 07:44:40|372.89|370.49|372.75|370.35|372.96|370.56|372.62|370.22|0
1656488690000|2022-06-29 07:44:50|372.96|370.56|372.96|370.56|373.02|370.62|372.96|370.56|0
1656488700000|2022-06-29 07:45:00|373.02|370.62|374.35|371.95|374.55|372.15|373.02|370.62|0
1656488710000|2022-06-29 07:45:10|374.02|371.62|374.22|371.82|374.48|372.08|374.02|371.62|0
1656488720000|2022-06-29 07:45:20|374.62|372.22|373.68|371.28|374.62|372.22|373.68|371.28|0
1656488730000|2022-06-29 07:45:30|373.35|370.95|373.95|371.55|373.95|371.55|373.35|370.95|0
1656488740000|2022-06-29 07:45:40|373.82|371.42|373.49|371.09|373.82|371.42|373.49|371.09|0
1656488750000|2022-06-29 07:45:50|373.55|371.15|372.16|369.76|373.55|371.15|372.16|369.76|0
1656488760000|2022-06-29 07:46:00|372.62|370.22|373.09|370.69|373.09|370.69|372.62|370.22|0
1656488770000|2022-06-29 07:46:10|373.35|370.95|373.15|370.75|373.35|370.95|373.15|370.75|0
1656488780000|2022-06-29 07:46:20|373.35|370.95|373.02|370.62|373.35|370.95|372.96|370.56|0
1656488790000|2022-06-29 07:46:30|372.89|370.49|373.15|370.75|373.15|370.75|372.89|370.49|0
1656488800000|2022-06-29 07:46:40|373.42|371.02|373.55|371.15|373.55|371.15|373.42|371.02|0
1656488810000|2022-06-29 07:46:50|373.35|370.95|373.02|370.62|373.35|370.95|373.02|370.62|0
1656488820000|2022-06-29 07:47:00|373.28|370.88|373.22|370.82|373.42|371.02|373.09|370.69|0
1656488830000|2022-06-29 07:47:10|373.09|370.69|373.55|371.15|373.55|371.15|373.09|370.69|0
1656488840000|2022-06-29 07:47:20|373.49|371.09|373.82|371.42|373.82|371.42|373.49|371.09|0
1656488850000|2022-06-29 07:47:30|373.68|371.28|373.95|371.55|373.95|371.55|373.68|371.28|0
1656488860000|2022-06-29 07:47:40|374.15|371.75|374.22|371.82|374.22|371.82|374.08|371.68|0
1656488870000|2022-06-29 07:47:50|374.35|371.95|374.55|372.15|374.55|372.15|374.35|371.95|0
1656488880000|2022-06-29 07:48:00|374.35|371.95|374.48|372.08|374.48|372.08|374.22|371.82|0
1656488890000|2022-06-29 07:48:10|374.62|372.22|374.62|372.22|374.62|372.22|374.62|372.22|0
1656488900000|2022-06-29 07:48:20|374.55|372.15|374.48|372.08|374.62|372.22|374.48|372.08|0
1656488910000|2022-06-29 07:48:30|374.62|372.22|374.82|372.42|374.88|372.48|374.62|372.22|0
1656488920000|2022-06-29 07:48:40|375.02|372.62|375.15|372.75|375.15|372.75|375.02|372.62|0
1656488930000|2022-06-29 07:48:50|375.22|372.82|375.22|372.82|375.28|372.88|375.22|372.82|0
1656488940000|2022-06-29 07:49:00|375.15|372.75|375.02|372.62|375.15|372.75|375.02|372.62|0
1656488960000|2022-06-29 07:49:20|374.95|372.55|374.62|372.22|374.95|372.55|374.62|372.22|0
1656488970000|2022-06-29 07:49:30|374.75|372.35|374.95|372.55|374.95|372.55|374.75|372.35|0
1656488980000|2022-06-29 07:49:40|374.48|372.08|374.75|372.35|374.75|372.35|374.48|372.08|0
1656488990000|2022-06-29 07:49:50|374.48|372.08|374.48|372.08|374.48|372.08|374.48|372.08|0
1656489000000|2022-06-29 07:50:00|374.35|371.95|374.28|371.88|374.42|372.02|374.22|371.82|0
1656489010000|2022-06-29 07:50:10|374.48|372.08|374.35|371.95|374.48|372.08|374.28|371.88|0
1656489020000|2022-06-29 07:50:20|374.28|371.88|374.22|371.82|374.28|371.88|374.22|371.82|0
1656489030000|2022-06-29 07:50:30|373.82|371.42|373.22|370.82|373.82|371.42|373.22|370.82|0
1656489040000|2022-06-29 07:50:40|373.15|370.75|373.49|371.09|373.49|371.09|373.15|370.75|0
1656489050000|2022-06-29 07:50:50|373.55|371.15|373.68|371.28|373.75|371.35|373.55|371.15|0
1656489060000|2022-06-29 07:51:00|373.82|371.42|373.95|371.55|374.02|371.62|373.82|371.42|0
1656489070000|2022-06-29 07:51:10|373.82|371.42|373.82|371.42|373.82|371.42|373.68|371.28|0
1656489080000|2022-06-29 07:51:20|373.75|371.35|373.82|371.42|373.82|371.42|373.68|371.28|0
1656489090000|2022-06-29 07:51:30|374.21|371.81|374.28|371.88|374.28|371.88|374.02|371.62|0
1656489100000|2022-06-29 07:51:40|373.95|371.55|373.55|371.15|373.95|371.55|373.55|371.15|0
1656489110000|2022-06-29 07:51:50|373.42|371.02|373.22|370.82|373.42|371.02|373.22|370.82|0
1656489120000|2022-06-29 07:52:00|373.42|371.02|373.62|371.22|373.75|371.35|373.42|371.02|0
1656489130000|2022-06-29 07:52:10|373.42|371.02|373.28|370.88|373.42|371.02|373.28|370.88|0
1656489140000|2022-06-29 07:52:20|373.35|370.95|373.28|370.88|373.35|370.95|373.22|370.82|0
1656489150000|2022-06-29 07:52:30|373.35|370.95|373.28|370.88|373.42|371.02|373.28|370.88|0
1656489160000|2022-06-29 07:52:40|373.15|370.75|373.28|370.88|373.28|370.88|373.15|370.75|0
1656489170000|2022-06-29 07:52:50|373.55|371.15|373.75|371.35|373.75|371.35|373.55|371.15|0
1656489180000|2022-06-29 07:53:00|373.81|371.41|374.48|372.08|374.48|372.08|373.81|371.41|0
1656489190000|2022-06-29 07:53:10|374.08|371.68|374.08|371.68|374.08|371.68|374.02|371.62|0
1656489200000|2022-06-29 07:53:20|373.95|371.55|373.68|371.28|373.95|371.55|373.68|371.28|0
1656489210000|2022-06-29 07:53:30|373.75|371.35|373.55|371.15|373.75|371.35|373.55|371.15|0
1656489220000|2022-06-29 07:53:40|373.95|371.55|374.21|371.81|374.21|371.81|373.81|371.41|0
1656489230000|2022-06-29 07:53:50|374.08|371.68|373.95|371.55|374.08|371.68|373.95|371.55|0
1656489240000|2022-06-29 07:54:00|374.02|371.62|373.88|371.48|374.02|371.62|373.81|371.41|0
1656489250000|2022-06-29 07:54:10|373.95|371.55|374.42|372.02|374.42|372.02|373.95|371.55|0
1656489260000|2022-06-29 07:54:20|374.35|371.95|374.21|371.81|374.35|371.95|374.21|371.81|0
1656489270000|2022-06-29 07:54:30|374.48|372.08|374.42|372.02|374.61|372.21|374.42|372.02|0
1656489280000|2022-06-29 07:54:40|374.48|372.08|374.95|372.55|374.95|372.55|374.48|372.08|0
1656489290000|2022-06-29 07:54:50|375.08|372.68|374.21|371.81|375.08|372.68|374.21|371.81|0
1656489300000|2022-06-29 07:55:00|374.48|372.08|374.48|372.08|374.48|372.08|374.21|371.81|0
1656489310000|2022-06-29 07:55:10|374.61|372.21|374.88|372.48|374.88|372.48|374.61|372.21|0
1656489320000|2022-06-29 07:55:20|374.75|372.35|374.75|372.35|374.75|372.35|374.75|372.35|0
1656489330000|2022-06-29 07:55:30|374.95|372.55|375.15|372.75|375.15|372.75|374.95|372.55|0
1656489340000|2022-06-29 07:55:40|374.88|372.48|374.68|372.28|374.88|372.48|374.61|372.21|0
1656489350000|2022-06-29 07:55:50|374.61|372.21|374.61|372.21|374.68|372.28|374.61|372.21|0
1656489360000|2022-06-29 07:56:00|374.88|372.48|374.95|372.55|375.01|372.61|374.88|372.48|0
1656489370000|2022-06-29 07:56:10|375.01|372.61|375.22|372.82|375.22|372.82|375.01|372.61|0
1656489380000|2022-06-29 07:56:20|375.01|372.61|375.28|372.88|375.35|372.95|375.01|372.61|0
1656489390000|2022-06-29 07:56:30|375.15|372.75|374.75|372.35|375.28|372.88|374.75|372.35|0
1656489400000|2022-06-29 07:56:40|374.88|372.48|374.88|372.48|374.88|372.48|374.75|372.35|0
1656489410000|2022-06-29 07:56:50|374.95|372.55|374.61|372.21|374.95|372.55|374.61|372.21|0
1656489420000|2022-06-29 07:57:00|374.55|372.15|374.68|372.28|374.68|372.28|374.55|372.15|0
1656489430000|2022-06-29 07:57:10|374.75|372.35|374.81|372.41|374.81|372.41|374.75|372.35|0
1656489440000|2022-06-29 07:57:20|374.48|372.08|374.08|371.68|374.55|372.15|374.08|371.68|0
1656489450000|2022-06-29 07:57:30|374.21|371.81|374.55|372.15|374.55|372.15|374.08|371.68|0
1656489460000|2022-06-29 07:57:40|374.68|372.28|374.75|372.35|374.75|372.35|374.68|372.28|0
1656489470000|2022-06-29 07:57:50|374.61|372.21|374.61|372.21|374.68|372.28|374.61|372.21|0
1656489480000|2022-06-29 07:58:00|375.28|372.88|375.41|373.01|375.41|373.01|375.28|372.88|0
1656489490000|2022-06-29 07:58:10|375.81|373.41|375.55|373.15|375.81|373.41|375.55|373.15|0
1656489500000|2022-06-29 07:58:20|375.28|372.88|375.55|373.15|375.55|373.15|375.28|372.88|0
1656489510000|2022-06-29 07:58:30|375.48|373.08|375.48|373.08|375.55|373.15|375.41|373.01|0
1656489520000|2022-06-29 07:58:40|375.55|373.15|375.55|373.15|375.55|373.15|375.55|373.15|0
1656489530000|2022-06-29 07:58:50|375.62|373.22|375.68|373.28|375.68|373.28|375.62|373.22|0
1656489540000|2022-06-29 07:59:00|375.81|373.41|376.48|374.08|376.48|374.08|375.81|373.41|0
1656489550000|2022-06-29 07:59:10|376.35|373.95|376.48|374.08|376.48|374.08|376.35|373.95|0
1656489560000|2022-06-29 07:59:20|376.62|374.22|376.75|374.35|376.75|374.35|376.62|374.22|0
1656489570000|2022-06-29 07:59:30|376.35|373.95|376.21|373.81|376.35|373.95|376.21|373.81|0
1656489580000|2022-06-29 07:59:40|376.08|373.68|376.15|373.75|376.21|373.81|376.08|373.68|0
1656489590000|2022-06-29 07:59:50|376.35|373.95|375.95|373.55|376.35|373.95|375.95|373.55|0
1656489600000|2022-06-29 08:00:00|375.81|373.41|375.35|372.95|375.81|373.41|375.35|372.95|0
1656489610000|2022-06-29 08:00:10|375.41|373.01|375.55|373.15|375.55|373.15|374.95|372.55|0
1656489620000|2022-06-29 08:00:20|375.68|373.28|376.15|373.75|376.15|373.75|375.55|373.15|0
1656489630000|2022-06-29 08:00:30|376.35|373.95|375.55|373.15|376.48|374.08|375.48|373.08|0
1656489640000|2022-06-29 08:00:40|375.81|373.41|375.55|373.15|375.81|373.41|375.55|373.15|0
1656489650000|2022-06-29 08:00:50|375.28|372.88|375.28|372.88|375.41|373.01|375.21|372.81|0
1656489660000|2022-06-29 08:01:00|375.35|372.95|375.41|373.01|375.41|373.01|375.35|372.95|0
1656489670000|2022-06-29 08:01:10|375.35|372.95|375.28|372.88|375.54|373.14|375.28|372.88|0
1656489680000|2022-06-29 08:01:20|375.14|372.74|375.61|373.21|375.61|373.21|375.14|372.74|0
1656489690000|2022-06-29 08:01:30|375.75|373.35|376.08|373.68|376.08|373.68|375.68|373.28|0
1656489700000|2022-06-29 08:01:40|376.35|373.95|376.48|374.08|376.61|374.21|376.35|373.95|0
1656489710000|2022-06-29 08:01:50|376.61|374.21|377.15|374.75|377.15|374.75|376.61|374.21|0
1656489720000|2022-06-29 08:02:00|377.22|374.82|377.02|374.62|377.22|374.82|376.88|374.48|0
1656489730000|2022-06-29 08:02:10|377.22|374.82|376.75|374.35|377.22|374.82|376.75|374.35|0
1656489740000|2022-06-29 08:02:20|376.61|374.21|377.02|374.62|377.02|374.62|376.61|374.21|0
1656489750000|2022-06-29 08:02:30|377.09|374.69|376.68|374.28|377.09|374.69|376.68|374.28|0
1656489760000|2022-06-29 08:02:40|376.61|374.21|376.08|373.68|376.61|374.21|376.08|373.68|0
1656489770000|2022-06-29 08:02:50|375.81|373.41|375.28|372.88|375.81|373.41|375.28|372.88|0
1656489780000|2022-06-29 08:03:00|374.88|372.48|375.28|372.88|375.28|372.88|374.88|372.48|0
1656489790000|2022-06-29 08:03:10|375.01|372.61|374.74|372.34|375.01|372.61|374.68|372.28|0
1656489800000|2022-06-29 08:03:20|374.81|372.41|375.01|372.61|375.01|372.61|374.81|372.41|0
1656489810000|2022-06-29 08:03:30|374.88|372.48|374.28|371.88|374.88|372.48|374.28|371.88|0
1656489820000|2022-06-29 08:03:40|374.21|371.81|373.94|371.54|374.21|371.81|373.94|371.54|0
1656489830000|2022-06-29 08:03:50|373.88|371.48|374.01|371.61|374.08|371.68|373.88|371.48|0
1656489840000|2022-06-29 08:04:00|373.75|371.35|373.61|371.21|374.08|371.68|373.61|371.21|0
1656489850000|2022-06-29 08:04:10|373.68|371.28|373.54|371.14|373.68|371.28|373.54|371.14|0
1656489860000|2022-06-29 08:04:20|373.48|371.08|373.35|370.95|373.48|371.08|373.21|370.81|0
1656489870000|2022-06-29 08:04:30|373.54|371.14|373.54|371.14|373.54|371.14|373.41|371.01|0
1656489880000|2022-06-29 08:04:40|373.41|371.01|373.54|371.14|373.54|371.14|373.28|370.88|0
1656489890000|2022-06-29 08:04:50|373.41|371.01|373.14|370.74|373.41|371.01|372.75|370.35|0
1656489900000|2022-06-29 08:05:00|373.41|371.01|373.14|370.74|373.41|371.01|373.14|370.74|0
1656489910000|2022-06-29 08:05:10|373.28|370.88|373.68|371.28|373.68|371.28|373.28|370.88|0
1656489920000|2022-06-29 08:05:20|373.54|371.14|373.14|370.74|373.54|371.14|373.14|370.74|0
1656489930000|2022-06-29 08:05:30|372.61|370.21|372.55|370.15|372.75|370.35|372.48|370.08|0
1656489940000|2022-06-29 08:05:40|372.35|369.95|372.35|369.95|372.48|370.08|372.35|369.95|0
1656489950000|2022-06-29 08:05:50|371.82|369.42|371.95|369.55|371.95|369.55|371.82|369.42|0
1656489960000|2022-06-29 08:06:00|371.89|369.49|371.95|369.55|371.95|369.55|371.89|369.49|0
1656489970000|2022-06-29 08:06:10|371.42|369.02|371.42|369.02|371.42|369.02|371.15|368.75|0
1656489980000|2022-06-29 08:06:20|371.29|368.89|371.29|368.89|371.29|368.89|371.29|368.89|0
1656489990000|2022-06-29 08:06:30|371.68|369.28|371.42|369.02|371.68|369.28|371.42|369.02|0
1656490000000|2022-06-29 08:06:40|371.55|369.15|371.42|369.02|371.68|369.28|371.42|369.02|0
1656490010000|2022-06-29 08:06:50|371.55|369.15|371.29|368.89|371.55|369.15|371.09|368.69|0
1656490020000|2022-06-29 08:07:00|371.42|369.02|371.29|368.89|371.42|369.02|371.29|368.89|0
1656490030000|2022-06-29 08:07:10|370.89|368.49|371.02|368.62|371.02|368.62|370.89|368.49|0
1656490040000|2022-06-29 08:07:20|371.15|368.75|371.09|368.69|371.15|368.75|371.02|368.62|0
1656490050000|2022-06-29 08:07:30|371.22|368.82|371.62|369.22|371.68|369.28|371.22|368.82|0
1656490060000|2022-06-29 08:07:40|371.55|369.15|371.15|368.75|371.68|369.28|371.15|368.75|0
1656490070000|2022-06-29 08:07:50|371.29|368.89|371.29|368.89|371.42|369.02|371.29|368.89|0
1656490080000|2022-06-29 08:08:00|371.15|368.75|371.02|368.62|371.22|368.82|371.02|368.62|0
1656490090000|2022-06-29 08:08:10|370.89|368.49|371.02|368.62|371.02|368.62|370.89|368.49|0
1656490100000|2022-06-29 08:08:20|371.15|368.75|371.35|368.95|371.35|368.95|371.15|368.75|0
1656490110000|2022-06-29 08:08:30|371.15|368.75|371.22|368.82|371.22|368.82|370.89|368.49|0
1656490120000|2022-06-29 08:08:40|371.29|368.89|371.15|368.75|371.29|368.89|371.15|368.75|0
1656490130000|2022-06-29 08:08:50|371.02|368.62|371.02|368.62|371.02|368.62|370.89|368.49|0
1656490140000|2022-06-29 08:09:00|370.89|368.49|371.09|368.69|371.09|368.69|370.89|368.49|0
1656490150000|2022-06-29 08:09:10|370.89|368.49|370.82|368.42|370.89|368.49|370.82|368.42|0
1656490160000|2022-06-29 08:09:20|371.02|368.62|371.02|368.62|371.15|368.75|371.02|368.62|0
1656490170000|2022-06-29 08:09:30|371.15|368.75|371.15|368.75|371.22|368.82|371.15|368.75|0
1656490180000|2022-06-29 08:09:40|371.28|368.88|371.28|368.88|371.28|368.88|371.15|368.75|0
1656490190000|2022-06-29 08:09:50|371.42|369.02|371.35|368.95|371.42|369.02|371.28|368.88|0
1656490200000|2022-06-29 08:10:00|371.28|368.88|371.42|369.02|371.42|369.02|371.15|368.75|0
1656490210000|2022-06-29 08:10:10|371.28|368.88|371.15|368.75|371.28|368.88|371.15|368.75|0
1656490220000|2022-06-29 08:10:20|371.28|368.88|371.28|368.88|371.28|368.88|371.15|368.75|0
1656490230000|2022-06-29 08:10:30|371.02|368.62|370.62|368.22|371.02|368.62|370.62|368.22|0
1656490240000|2022-06-29 08:10:40|370.89|368.49|371.15|368.75|371.15|368.75|370.89|368.49|0
1656490250000|2022-06-29 08:10:50|371.09|368.69|371.09|368.69|371.15|368.75|371.02|368.62|0
1656490260000|2022-06-29 08:11:00|371.02|368.62|371.15|368.75|371.15|368.75|371.02|368.62|0
1656490270000|2022-06-29 08:11:10|371.02|368.62|370.89|368.49|371.02|368.62|370.89|368.49|0
1656490280000|2022-06-29 08:11:20|370.75|368.35|370.82|368.42|370.82|368.42|370.62|368.22|0
1656490290000|2022-06-29 08:11:30|370.89|368.49|370.75|368.35|370.89|368.49|370.75|368.35|0
1656490300000|2022-06-29 08:11:40|370.82|368.42|370.96|368.56|370.96|368.56|370.82|368.42|0
1656490310000|2022-06-29 08:11:50|371.02|368.62|371.15|368.75|371.15|368.75|371.02|368.62|0
1656490320000|2022-06-29 08:12:00|371.09|368.69|371.28|368.88|371.28|368.88|371.09|368.69|0
1656490330000|2022-06-29 08:12:10|371.15|368.75|371.28|368.88|371.28|368.88|371.15|368.75|0
1656490340000|2022-06-29 08:12:20|371.22|368.82|371.28|368.88|371.28|368.88|371.15|368.75|0
1656490350000|2022-06-29 08:12:30|371.15|368.75|371.15|368.75|371.15|368.75|371.09|368.69|0
1656490360000|2022-06-29 08:12:40|371.28|368.88|371.15|368.75|371.28|368.88|371.15|368.75|0
1656490370000|2022-06-29 08:12:50|371.28|368.88|371.15|368.75|371.28|368.88|371.15|368.75|0
1656490380000|2022-06-29 08:13:00|371.22|368.82|372.08|369.68|372.08|369.68|371.22|368.82|0
1656490390000|2022-06-29 08:13:10|372.21|369.81|372.34|369.94|372.48|370.08|372.21|369.81|0
1656490400000|2022-06-29 08:13:20|372.08|369.68|371.68|369.28|372.08|369.68|371.68|369.28|0
1656490410000|2022-06-29 08:13:30|371.81|369.41|371.95|369.55|371.95|369.55|371.68|369.28|0
1656490420000|2022-06-29 08:13:40|372.08|369.68|372.34|369.94|372.34|369.94|371.95|369.55|0
1656490430000|2022-06-29 08:13:50|372.21|369.81|372.34|369.94|372.34|369.94|372.21|369.81|0
1656490440000|2022-06-29 08:14:00|372.08|369.68|372.34|369.94|372.48|370.08|372.08|369.68|0
1656490450000|2022-06-29 08:14:10|372.48|370.08|372.61|370.21|372.74|370.34|372.48|370.08|0
1656490470000|2022-06-29 08:14:30|372.68|370.28|372.61|370.21|372.68|370.28|372.48|370.08|0
1656490480000|2022-06-29 08:14:40|372.55|370.15|372.28|369.88|372.55|370.15|372.28|369.88|0
1656490490000|2022-06-29 08:14:50|372.21|369.81|372.74|370.34|372.74|370.34|372.21|369.81|0
1656490500000|2022-06-29 08:15:00|372.68|370.28|372.81|370.41|372.81|370.41|372.68|370.28|0
1656490510000|2022-06-29 08:15:10|373.01|370.61|372.94|370.54|373.01|370.61|372.94|370.54|0
1656490520000|2022-06-29 08:15:20|372.87|370.47|372.81|370.41|372.94|370.54|372.81|370.41|0
1656490530000|2022-06-29 08:15:30|372.94|370.54|372.87|370.47|372.94|370.54|372.81|370.41|0
1656490540000|2022-06-29 08:15:40|372.81|370.41|372.74|370.34|372.87|370.47|372.74|370.34|0
1656490550000|2022-06-29 08:15:50|372.61|370.21|372.61|370.21|372.74|370.34|372.48|370.08|0
1656490560000|2022-06-29 08:16:00|372.74|370.34|372.74|370.34|372.74|370.34|372.74|370.34|0
1656490570000|2022-06-29 08:16:10|372.61|370.21|372.48|370.08|372.61|370.21|372.48|370.08|0
1656490580000|2022-06-29 08:16:20|372.87|370.47|372.74|370.34|372.87|370.47|372.74|370.34|0
1656490590000|2022-06-29 08:16:30|373.14|370.74|373.14|370.74|373.14|370.74|373.01|370.61|0
1656490600000|2022-06-29 08:16:40|373.27|370.87|373.54|371.14|373.54|371.14|373.27|370.87|0
1656490610000|2022-06-29 08:16:50|373.48|371.08|373.41|371.01|373.48|371.08|373.41|371.01|0
1656490620000|2022-06-29 08:17:00|373.48|371.08|374.07|371.67|374.07|371.67|373.48|371.08|0
1656490630000|2022-06-29 08:17:10|374.2|371.8|373.94|371.54|374.2|371.8|373.94|371.54|0
1656490640000|2022-06-29 08:17:20|373.81|371.41|373.94|371.54|374.07|371.67|373.81|371.41|0
1656490650000|2022-06-29 08:17:30|373.8|371.4|373.87|371.47|373.87|371.47|373.8|371.4|0
1656490660000|2022-06-29 08:17:40|373.67|371.27|373.74|371.34|373.8|371.4|373.67|371.27|0
1656490670000|2022-06-29 08:17:50|373.8|371.4|373.94|371.54|373.94|371.54|373.8|371.4|0
1656490680000|2022-06-29 08:18:00|373.8|371.4|373.74|371.34|373.8|371.4|373.74|371.34|0
1656490690000|2022-06-29 08:18:10|373.8|371.4|373.67|371.27|373.8|371.4|373.67|371.27|0
1656490700000|2022-06-29 08:18:20|373.8|371.4|373.8|371.4|373.8|371.4|373.74|371.34|0
1656490710000|2022-06-29 08:18:30|373.67|371.27|373.27|370.87|373.67|371.27|373.27|370.87|0
1656490720000|2022-06-29 08:18:40|373.14|370.74|373.21|370.81|373.34|370.94|373.14|370.74|0
1656490730000|2022-06-29 08:18:50|373.08|370.68|373.27|370.87|373.34|370.94|373.08|370.68|0
1656490740000|2022-06-29 08:19:00|373.21|370.81|373.01|370.61|373.21|370.81|373.01|370.61|0
1656490750000|2022-06-29 08:19:10|372.87|370.47|372.87|370.47|372.87|370.47|372.61|370.21|0
1656490760000|2022-06-29 08:19:20|372.74|370.34|373.14|370.74|373.14|370.74|372.74|370.34|0
1656490770000|2022-06-29 08:19:30|373.01|370.61|373.27|370.87|373.4|371|373.01|370.61|0
1656490780000|2022-06-29 08:19:40|373.34|370.94|373.54|371.14|373.54|371.14|373.34|370.94|0
1656490790000|2022-06-29 08:19:50|373.47|371.07|373.27|370.87|373.54|371.14|373.27|370.87|0
1656490800000|2022-06-29 08:20:00|373.21|370.81|373.8|371.4|373.8|371.4|373.14|370.74|0
1656490810000|2022-06-29 08:20:10|373.74|371.34|373.4|371|373.74|371.34|373.4|371|0
1656490820000|2022-06-29 08:20:20|373.27|370.87|373.27|370.87|373.34|370.94|373.27|370.87|0
1656490830000|2022-06-29 08:20:30|373.34|370.94|373.14|370.74|373.34|370.94|373.14|370.74|0
1656490840000|2022-06-29 08:20:40|373.27|370.87|373.54|371.14|373.54|371.14|373.27|370.87|0
1656490850000|2022-06-29 08:20:50|373.67|371.27|373.8|371.4|373.8|371.4|373.47|371.07|0
1656490860000|2022-06-29 08:21:00|373.67|371.27|373.4|371|373.67|371.27|373.27|370.87|0
1656490870000|2022-06-29 08:21:10|373.34|370.94|373.21|370.81|373.34|370.94|373.21|370.81|0
1656490880000|2022-06-29 08:21:20|373.14|370.74|373.4|371|373.54|371.14|373.14|370.74|0
1656490890000|2022-06-29 08:21:30|373.27|370.87|373.27|370.87|373.4|371|373.27|370.87|0
1656490900000|2022-06-29 08:21:40|373.21|370.81|373.21|370.81|373.21|370.81|373.14|370.74|0
1656490910000|2022-06-29 08:21:50|373.27|370.87|373.01|370.61|373.27|370.87|373.01|370.61|0
1656490920000|2022-06-29 08:22:00|373.34|370.94|373.47|371.07|373.47|371.07|373.34|370.94|0
1656490930000|2022-06-29 08:22:10|373.4|371|373.14|370.74|373.4|371|373.14|370.74|0
1656490940000|2022-06-29 08:22:20|372.87|370.47|372.94|370.54|372.94|370.54|372.87|370.47|0
1656490950000|2022-06-29 08:22:30|372.87|370.47|372.61|370.21|372.87|370.47|372.61|370.21|0
1656490960000|2022-06-29 08:22:40|372.47|370.07|372.41|370.01|372.47|370.07|371.94|369.54|0
1656490970000|2022-06-29 08:22:50|372.34|369.94|372.41|370.01|372.47|370.07|372.28|369.88|0
1656490980000|2022-06-29 08:23:00|372.47|370.07|372.34|369.94|372.47|370.07|372.34|369.94|0
1656490990000|2022-06-29 08:23:10|372.54|370.14|372.61|370.21|372.61|370.21|372.54|370.14|0
1656491000000|2022-06-29 08:23:20|372.54|370.14|373|370.6|373|370.6|372.54|370.14|0
1656491010000|2022-06-29 08:23:30|372.94|370.54|372.87|370.47|372.94|370.54|372.87|370.47|0
1656491020000|2022-06-29 08:23:40|373|370.6|372.81|370.41|373|370.6|372.74|370.34|0
1656491030000|2022-06-29 08:23:50|373|370.6|373.07|370.67|373.07|370.67|373|370.6|0
1656491040000|2022-06-29 08:24:00|373|370.6|372.87|370.47|373|370.6|372.87|370.47|0
1656491050000|2022-06-29 08:24:10|372.74|370.34|372.61|370.21|372.74|370.34|372.47|370.07|0
1656491060000|2022-06-29 08:24:20|372.47|370.07|372.74|370.34|372.74|370.34|372.47|370.07|0
1656491070000|2022-06-29 08:24:30|372.81|370.41|372.87|370.47|372.87|370.47|372.74|370.34|0
1656491080000|2022-06-29 08:24:40|372.94|370.54|372.87|370.47|373|370.6|372.87|370.47|0
1656491090000|2022-06-29 08:24:50|373|370.6|373.34|370.94|373.34|370.94|373|370.6|0
1656491100000|2022-06-29 08:25:00|373.54|371.14|373.6|371.2|373.6|371.2|373.54|371.14|0
1656491110000|2022-06-29 08:25:10|373.67|371.27|373.54|371.14|373.67|371.27|373.54|371.14|0
1656491120000|2022-06-29 08:25:20|373.74|371.34|373.67|371.27|373.74|371.34|373.67|371.27|0
1656491130000|2022-06-29 08:25:30|373.54|371.14|373.4|371|373.54|371.14|373.4|371|0
1656491140000|2022-06-29 08:25:40|373.47|371.07|373.34|370.94|373.47|371.07|373.34|370.94|0
1656491150000|2022-06-29 08:25:50|373.27|370.87|373.21|370.81|373.34|370.94|373.21|370.81|0
1656491160000|2022-06-29 08:26:00|373.27|370.87|372.87|370.47|373.27|370.87|372.87|370.47|0
1656491170000|2022-06-29 08:26:10|372.74|370.34|373|370.6|373|370.6|372.74|370.34|0
1656491180000|2022-06-29 08:26:20|372.74|370.34|372.94|370.54|373.14|370.74|372.74|370.34|0
1656491190000|2022-06-29 08:26:30|372.87|370.47|373.07|370.67|373.07|370.67|372.74|370.34|0
1656491200000|2022-06-29 08:26:40|373.14|370.74|373.47|371.07|373.47|371.07|373.14|370.74|0
1656491210000|2022-06-29 08:26:50|373.54|371.14|373.47|371.07|373.6|371.2|373.47|371.07|0
1656491220000|2022-06-29 08:27:00|373.54|371.14|373.4|371|373.54|371.14|373.4|371|0
1656491230000|2022-06-29 08:27:10|373.47|371.07|373.47|371.07|373.47|371.07|373.47|371.07|0
1656491240000|2022-06-29 08:27:20|373.53|371.13|373.67|371.27|373.74|371.34|373.4|371|0
1656491250000|2022-06-29 08:27:30|373.74|371.34|373.8|371.4|373.8|371.4|373.74|371.34|0
1656491260000|2022-06-29 08:27:40|373.6|371.2|373.47|371.07|373.6|371.2|373.47|371.07|0
1656491270000|2022-06-29 08:27:50|373.53|371.13|373.53|371.13|373.53|371.13|373.47|371.07|0
1656491280000|2022-06-29 08:28:00|373.27|370.87|373.53|371.13|373.53|371.13|373.27|370.87|0
1656491290000|2022-06-29 08:28:10|373.47|371.07|373.74|371.34|373.74|371.34|373.47|371.07|0
1656491300000|2022-06-29 08:28:20|374.07|371.67|373.93|371.53|374.07|371.67|373.93|371.53|0
1656491310000|2022-06-29 08:28:30|374.07|371.67|373.93|371.53|374.07|371.67|373.93|371.53|0
1656491320000|2022-06-29 08:28:40|374|371.6|373.93|371.53|374.07|371.67|373.93|371.53|0
1656491330000|2022-06-29 08:28:50|374.07|371.67|374|371.6|374.07|371.67|374|371.6|0
1656491340000|2022-06-29 08:29:00|374.07|371.67|373.8|371.4|374.07|371.67|373.8|371.4|0
1656491350000|2022-06-29 08:29:10|373.67|371.27|373.8|371.4|373.8|371.4|373.67|371.27|0
1656491360000|2022-06-29 08:29:20|373.74|371.34|373.8|371.4|373.8|371.4|373.74|371.34|0
1656491370000|2022-06-29 08:29:30|373.4|371|373.47|371.07|373.47|371.07|373.4|371|0
1656491380000|2022-06-29 08:29:40|373.53|371.13|373.74|371.34|373.74|371.34|373.53|371.13|0
1656491390000|2022-06-29 08:29:50|373.8|371.4|373.67|371.27|373.8|371.4|373.53|371.13|0
1656491400000|2022-06-29 08:30:00|373.53|371.13|373.27|370.87|373.53|371.13|373.27|370.87|0
1656491410000|2022-06-29 08:30:10|373.13|370.73|373.27|370.87|373.27|370.87|373.13|370.73|0
1656491420000|2022-06-29 08:30:20|373.07|370.67|373.13|370.73|373.13|370.73|373|370.6|0
1656491430000|2022-06-29 08:30:30|373.27|370.87|373.34|370.94|373.34|370.94|373.2|370.8|0
1656491440000|2022-06-29 08:30:40|373.07|370.67|373|370.6|373.13|370.73|373|370.6|0
1656491450000|2022-06-29 08:30:50|372.87|370.47|373.07|370.67|373.07|370.67|372.87|370.47|0
1656491460000|2022-06-29 08:31:00|373.2|370.8|372.67|370.27|373.2|370.8|372.67|370.27|0
1656491470000|2022-06-29 08:31:10|372.74|370.34|372.87|370.47|372.87|370.47|372.74|370.34|0
1656491480000|2022-06-29 08:31:20|372.74|370.34|373.07|370.67|373.07|370.67|372.74|370.34|0
1656491490000|2022-06-29 08:31:30|373|370.6|373|370.6|373|370.6|372.8|370.4|0
1656491500000|2022-06-29 08:31:40|372.74|370.34|372.8|370.4|372.8|370.4|372.74|370.34|0
1656491510000|2022-06-29 08:31:50|372.6|370.2|372.6|370.2|372.74|370.34|372.6|370.2|0
1656491520000|2022-06-29 08:32:00|372.47|370.07|372.87|370.47|372.87|370.47|372.47|370.07|0
1656491530000|2022-06-29 08:32:10|372.74|370.34|372.74|370.34|372.8|370.4|372.74|370.34|0
1656491540000|2022-06-29 08:32:20|372.54|370.14|372.6|370.2|372.6|370.2|372.54|370.14|0
1656491550000|2022-06-29 08:32:30|372.74|370.34|372.67|370.27|372.74|370.34|372.6|370.2|0
1656491560000|2022-06-29 08:32:40|372.6|370.2|372.73|370.33|372.73|370.33|372.6|370.2|0
1656491570000|2022-06-29 08:32:50|372.6|370.2|372.73|370.33|372.73|370.33|372.6|370.2|0
1656491580000|2022-06-29 08:33:00|372.87|370.47|372.87|370.47|372.87|370.47|372.73|370.33|0
1656491590000|2022-06-29 08:33:10|373|370.6|373.07|370.67|373.13|370.73|373|370.6|0
1656491600000|2022-06-29 08:33:20|373.13|370.73|373|370.6|373.13|370.73|373|370.6|0
1656491610000|2022-06-29 08:33:30|373.07|370.67|373|370.6|373.07|370.67|373|370.6|0
1656491620000|2022-06-29 08:33:40|373.13|370.73|373.07|370.67|373.13|370.73|373.07|370.67|0
1656491630000|2022-06-29 08:33:50|373|370.6|373|370.6|373|370.6|372.94|370.54|0
1656491640000|2022-06-29 08:34:00|373.13|370.73|373.07|370.67|373.27|370.87|373.07|370.67|0
1656491650000|2022-06-29 08:34:10|373.13|370.73|373.13|370.73|373.13|370.73|373.07|370.67|0
1656491660000|2022-06-29 08:34:20|373|370.6|373.4|371|373.4|371|373|370.6|0
1656491670000|2022-06-29 08:34:30|373.27|370.87|373.27|370.87|373.34|370.94|373.27|370.87|0
1656491680000|2022-06-29 08:34:40|373.34|370.94|373.34|370.94|373.34|370.94|373.34|370.94|0
1656491690000|2022-06-29 08:34:50|373.27|370.87|373.2|370.8|373.34|370.94|373.2|370.8|0
1656491700000|2022-06-29 08:35:00|373.13|370.73|373|370.6|373.13|370.73|372.94|370.54|0
1656491710000|2022-06-29 08:35:10|372.94|370.54|373|370.6|373|370.6|372.94|370.54|0
1656491720000|2022-06-29 08:35:20|372.87|370.47|373.07|370.67|373.07|370.67|372.87|370.47|0
1656491730000|2022-06-29 08:35:30|373|370.6|372.94|370.54|373|370.6|372.94|370.54|0
1656491740000|2022-06-29 08:35:40|372.87|370.47|372.47|370.07|372.87|370.47|372.47|370.07|0
1656491760000|2022-06-29 08:36:00|372.4|370|372.73|370.33|372.73|370.33|372.4|370|0
1656491770000|2022-06-29 08:36:10|373|370.6|373.13|370.73|373.13|370.73|373|370.6|0
1656491780000|2022-06-29 08:36:20|373|370.6|373|370.6|373.13|370.73|373|370.6|0
1656491790000|2022-06-29 08:36:30|372.94|370.54|372.94|370.54|372.94|370.54|372.94|370.54|0
1656491800000|2022-06-29 08:36:40|372.8|370.4|372.87|370.47|372.87|370.47|372.73|370.33|0
1656491810000|2022-06-29 08:36:50|372.94|370.54|372.87|370.47|373|370.6|372.87|370.47|0
1656491820000|2022-06-29 08:37:00|372.8|370.4|372.94|370.54|372.94|370.54|372.73|370.33|0
1656491830000|2022-06-29 08:37:10|372.87|370.47|373.13|370.73|373.13|370.73|372.87|370.47|0
1656491840000|2022-06-29 08:37:20|373.33|370.93|372.73|370.33|373.33|370.93|372.6|370.2|0
1656491850000|2022-06-29 08:37:30|372.4|370|372.2|369.8|372.4|370|372.14|369.74|0
1656491860000|2022-06-29 08:37:40|372.33|369.93|372.07|369.67|372.33|369.93|371.94|369.54|0
1656491870000|2022-06-29 08:37:50|371.94|369.54|371.8|369.4|371.94|369.54|371.8|369.4|0
1656491880000|2022-06-29 08:38:00|372.01|369.61|371.67|369.27|372.01|369.61|371.67|369.27|0
1656491890000|2022-06-29 08:38:10|371.47|369.07|371.14|368.74|371.47|369.07|371.14|368.74|0
1656491900000|2022-06-29 08:38:20|371.27|368.87|371.8|369.4|371.8|369.4|371.27|368.87|0
1656491910000|2022-06-29 08:38:30|371.61|369.21|371.67|369.27|371.67|369.27|371.54|369.14|0
1656491920000|2022-06-29 08:38:40|371.54|369.14|371.8|369.4|371.8|369.4|371.54|369.14|0
1656491930000|2022-06-29 08:38:50|371.94|369.54|372|369.6|372.07|369.67|371.94|369.54|0
1656491940000|2022-06-29 08:39:00|371.67|369.27|371.54|369.14|371.67|369.27|371.41|369.01|0
1656491950000|2022-06-29 08:39:10|371.61|369.21|371.87|369.47|371.87|369.47|371.61|369.21|0
1656491960000|2022-06-29 08:39:20|371.94|369.54|372.07|369.67|372.14|369.74|371.94|369.54|0
1656491970000|2022-06-29 08:39:30|372|369.6|372|369.6|372|369.6|372|369.6|0
1656491980000|2022-06-29 08:39:40|372.2|369.8|372.2|369.8|372.2|369.8|372.14|369.74|0
1656491990000|2022-06-29 08:39:50|372.47|370.07|372.54|370.14|372.54|370.14|372.47|370.07|0
1656492000000|2022-06-29 08:40:00|372.6|370.2|372.6|370.2|372.67|370.27|372.6|370.2|0
1656492010000|2022-06-29 08:40:10|372.54|370.14|372.73|370.33|372.73|370.33|372.54|370.14|0
1656492020000|2022-06-29 08:40:20|372.67|370.27|372.73|370.33|372.73|370.33|372.6|370.2|0
1656492030000|2022-06-29 08:40:30|372.8|370.4|372.93|370.53|372.93|370.53|372.73|370.33|0
1656492040000|2022-06-29 08:40:40|372.86|370.46|373|370.6|373|370.6|372.86|370.46|0
1656492050000|2022-06-29 08:40:50|372.86|370.46|372.73|370.33|372.93|370.53|372.73|370.33|0
1656492060000|2022-06-29 08:41:00|372.8|370.4|372.67|370.27|372.8|370.4|372.67|370.27|0
1656492070000|2022-06-29 08:41:10|372.54|370.14|372.6|370.2|372.6|370.2|372.54|370.14|0
1656492080000|2022-06-29 08:41:20|372.67|370.27|372.67|370.27|372.67|370.27|372.67|370.27|0
1656492090000|2022-06-29 08:41:30|372.47|370.07|372.47|370.07|372.47|370.07|372.33|369.93|0
1656492100000|2022-06-29 08:41:40|372.86|370.46|372.93|370.53|372.93|370.53|372.86|370.46|0
1656492110000|2022-06-29 08:41:50|372.86|370.46|373|370.6|373|370.6|372.86|370.46|0
1656492120000|2022-06-29 08:42:00|373.26|370.86|373.26|370.86|373.26|370.86|373.26|370.86|0
1656492130000|2022-06-29 08:42:10|373.33|370.93|373.53|371.13|373.53|371.13|373.33|370.93|0
1656492140000|2022-06-29 08:42:20|373.8|371.4|373.8|371.4|373.8|371.4|373.66|371.26|0
1656492150000|2022-06-29 08:42:30|374.06|371.66|374|371.6|374.19|371.79|374|371.6|0
1656492160000|2022-06-29 08:42:40|374.06|371.66|374|371.6|374.06|371.66|373.93|371.53|0
1656492170000|2022-06-29 08:42:50|373.93|371.53|373.93|371.53|374|371.6|373.93|371.53|0
1656492180000|2022-06-29 08:43:00|373.79|371.39|373.53|371.13|373.79|371.39|373.53|371.13|0
1656492190000|2022-06-29 08:43:10|373.66|371.26|373.4|371|373.66|371.26|373.33|370.93|0
1656492200000|2022-06-29 08:43:20|373.53|371.13|373.33|370.93|373.53|371.13|373.33|370.93|0
1656492210000|2022-06-29 08:43:30|373.26|370.86|373.4|371|373.4|371|373.26|370.86|0
1656492220000|2022-06-29 08:43:40|373.26|370.86|373.26|370.86|373.26|370.86|373.26|370.86|0
1656492230000|2022-06-29 08:43:50|373.33|370.93|373.26|370.86|373.4|371|373.26|370.86|0
1656492240000|2022-06-29 08:44:00|373.33|370.93|373.26|370.86|373.33|370.93|373.26|370.86|0
1656492250000|2022-06-29 08:44:10|373.33|370.93|373.53|371.13|373.53|371.13|373.33|370.93|0
1656492260000|2022-06-29 08:44:20|373.79|371.39|373.79|371.39|373.79|371.39|373.79|371.39|0
1656492270000|2022-06-29 08:44:30|373.66|371.26|373.26|370.86|373.66|371.26|373.26|370.86|0
1656492280000|2022-06-29 08:44:40|373.2|370.8|373.13|370.73|373.26|370.86|373.13|370.73|0
1656492290000|2022-06-29 08:44:50|373.26|370.86|373.2|370.8|373.26|370.86|373.2|370.8|0
1656492300000|2022-06-29 08:45:00|373.13|370.73|373|370.6|373.13|370.73|373|370.6|0
1656492310000|2022-06-29 08:45:10|373.13|370.73|373.2|370.8|373.33|370.93|373.13|370.73|0
1656492320000|2022-06-29 08:45:20|373.13|370.73|373.13|370.73|373.13|370.73|373.06|370.66|0
1656492330000|2022-06-29 08:45:30|373.26|370.86|373.26|370.86|373.26|370.86|373.26|370.86|0
1656492340000|2022-06-29 08:45:40|373.39|370.99|373.33|370.93|373.39|370.99|373.33|370.93|0
1656492350000|2022-06-29 08:45:50|373.39|370.99|373.39|370.99|373.39|370.99|373.33|370.93|0
1656492360000|2022-06-29 08:46:00|373.33|370.93|373.53|371.13|373.53|371.13|373.33|370.93|0
1656492380000|2022-06-29 08:46:20|373.73|371.33|373.66|371.26|373.79|371.39|373.66|371.26|0
1656492390000|2022-06-29 08:46:30|373.53|371.13|373.53|371.13|373.53|371.13|373.53|371.13|0
1656492400000|2022-06-29 08:46:40|373.6|371.2|372.86|370.46|373.6|371.2|372.86|370.46|0
1656492410000|2022-06-29 08:46:50|373|370.6|372.73|370.33|373|370.6|372.73|370.33|0
1656492420000|2022-06-29 08:47:00|372.8|370.4|372.8|370.4|372.86|370.46|372.8|370.4|0
1656492430000|2022-06-29 08:47:10|372.86|370.46|372.73|370.33|372.86|370.46|372.67|370.27|0
1656492440000|2022-06-29 08:47:20|372.86|370.46|373.06|370.66|373.06|370.66|372.86|370.46|0
1656492450000|2022-06-29 08:47:30|373|370.6|372.73|370.33|373|370.6|372.73|370.33|0
1656492460000|2022-06-29 08:47:40|372.6|370.2|372.53|370.13|372.6|370.2|372.53|370.13|0
1656492470000|2022-06-29 08:47:50|372.46|370.06|372.46|370.06|372.46|370.06|372.46|370.06|0
1656492480000|2022-06-29 08:48:00|371.87|369.47|372.33|369.93|372.33|369.93|371.87|369.47|0
1656492490000|2022-06-29 08:48:10|372.46|370.06|372.33|369.93|372.46|370.06|372.33|369.93|0
1656492500000|2022-06-29 08:48:20|372.06|369.66|371.93|369.53|372.06|369.66|371.93|369.53|0
1656492510000|2022-06-29 08:48:30|372.06|369.66|372.27|369.87|372.4|370|372.06|369.66|0
1656492520000|2022-06-29 08:48:40|372.06|369.66|371.93|369.53|372.06|369.66|371.93|369.53|0
1656492530000|2022-06-29 08:48:50|372|369.6|372.86|370.46|372.86|370.46|372|369.6|0
1656492540000|2022-06-29 08:49:00|373.13|370.73|372.99|370.59|373.13|370.73|372.93|370.53|0
1656492550000|2022-06-29 08:49:10|372.93|370.53|372.93|370.53|373.06|370.66|372.93|370.53|0
1656492560000|2022-06-29 08:49:20|372.86|370.46|372.8|370.4|372.99|370.59|372.73|370.33|0
1656492570000|2022-06-29 08:49:30|372.73|370.33|372.8|370.4|372.8|370.4|372.73|370.33|0
1656492580000|2022-06-29 08:49:40|372.86|370.46|372.8|370.4|372.86|370.46|372.73|370.33|0
1656492590000|2022-06-29 08:49:50|372.53|370.13|372.6|370.2|372.6|370.2|372.53|370.13|0
1656492600000|2022-06-29 08:50:00|372.73|370.33|372.73|370.33|372.73|370.33|372.6|370.2|0
1656492610000|2022-06-29 08:50:10|372.6|370.2|372.6|370.2|372.73|370.33|372.6|370.2|0
1656492620000|2022-06-29 08:50:20|372.66|370.26|372.6|370.2|372.66|370.26|372.6|370.2|0
1656492630000|2022-06-29 08:50:30|372.73|370.33|372.46|370.06|372.73|370.33|372.46|370.06|0
1656492640000|2022-06-29 08:50:40|372.6|370.2|372.53|370.13|372.6|370.2|372.46|370.06|0
1656492650000|2022-06-29 08:50:50|372.93|370.53|372.53|370.13|372.93|370.53|372.53|370.13|0
1656492660000|2022-06-29 08:51:00|372.59|370.19|372.59|370.19|372.66|370.26|372.59|370.19|0
1656492670000|2022-06-29 08:51:10|372.66|370.26|373.06|370.66|373.06|370.66|372.66|370.26|0
1656492680000|2022-06-29 08:51:20|372.99|370.59|372.93|370.53|372.99|370.59|372.93|370.53|0
1656492690000|2022-06-29 08:51:30|372.99|370.59|373.13|370.73|373.13|370.73|372.86|370.46|0
1656492700000|2022-06-29 08:51:40|373.2|370.8|372.99|370.59|373.2|370.8|372.99|370.59|0
1656492710000|2022-06-29 08:51:50|373.06|370.66|372.73|370.33|373.06|370.66|372.73|370.33|0
1656492720000|2022-06-29 08:52:00|372.8|370.4|372.99|370.59|372.99|370.59|372.8|370.4|0
1656492730000|2022-06-29 08:52:10|372.8|370.4|372.8|370.4|372.8|370.4|372.73|370.33|0
1656492740000|2022-06-29 08:52:20|372.86|370.46|372.99|370.59|372.99|370.59|372.86|370.46|0
1656492750000|2022-06-29 08:52:30|372.93|370.53|372.86|370.46|372.99|370.59|372.86|370.46|0
1656492760000|2022-06-29 08:52:40|372.93|370.53|373.13|370.73|373.13|370.73|372.93|370.53|0
1656492770000|2022-06-29 08:52:50|373.06|370.66|372.99|370.59|373.06|370.66|372.86|370.46|0
1656492780000|2022-06-29 08:53:00|372.86|370.46|372.99|370.59|372.99|370.59|372.73|370.33|0
1656492790000|2022-06-29 08:53:10|373.13|370.73|372.73|370.33|373.13|370.73|372.73|370.33|0
1656492800000|2022-06-29 08:53:20|372.8|370.4|372.86|370.46|372.93|370.53|372.8|370.4|0
1656492810000|2022-06-29 08:53:30|372.93|370.53|372.46|370.06|372.93|370.53|372.46|370.06|0
1656492820000|2022-06-29 08:53:40|372.59|370.19|372.46|370.06|372.59|370.19|372.46|370.06|0
1656492830000|2022-06-29 08:53:50|372.59|370.19|372.66|370.26|372.66|370.26|372.59|370.19|0
1656492840000|2022-06-29 08:54:00|372.73|370.33|372.8|370.4|372.8|370.4|372.73|370.33|0
1656492850000|2022-06-29 08:54:10|372.99|370.59|373.13|370.73|373.13|370.73|372.99|370.59|0
1656492860000|2022-06-29 08:54:20|373.26|370.86|372.73|370.33|373.26|370.86|372.73|370.33|0
1656492870000|2022-06-29 08:54:30|372.8|370.4|372.99|370.59|373.13|370.73|372.8|370.4|0
1656492880000|2022-06-29 08:54:40|372.8|370.4|372.8|370.4|372.8|370.4|372.8|370.4|0
1656492890000|2022-06-29 08:54:50|372.86|370.46|372.99|370.59|372.99|370.59|372.86|370.46|0
1656492900000|2022-06-29 08:55:00|372.66|370.26|372.53|370.13|372.66|370.26|372.53|370.13|0
1656492910000|2022-06-29 08:55:10|372.59|370.19|372.53|370.13|372.59|370.19|372.53|370.13|0
1656492920000|2022-06-29 08:55:20|372.46|370.06|372.59|370.19|372.59|370.19|372.46|370.06|0
1656492930000|2022-06-29 08:55:30|372.66|370.26|372.73|370.33|372.73|370.33|372.66|370.26|0
1656492940000|2022-06-29 08:55:40|372.59|370.19|372.46|370.06|372.59|370.19|372.46|370.06|0
1656492950000|2022-06-29 08:55:50|372.4|370|372.33|369.93|372.4|370|372.33|369.93|0
1656492960000|2022-06-29 08:56:00|372.46|370.06|372.4|370|372.46|370.06|372.4|370|0
1656492970000|2022-06-29 08:56:10|372.33|369.93|372.19|369.79|372.4|370|372.06|369.66|0
1656492980000|2022-06-29 08:56:20|372.06|369.66|372.46|370.06|372.46|370.06|372.06|369.66|0
1656492990000|2022-06-29 08:56:30|372.33|369.93|372.33|369.93|372.33|369.93|372.33|369.93|0
1656493000000|2022-06-29 08:56:40|372.26|369.86|372.73|370.33|372.73|370.33|372.26|369.86|0
1656493010000|2022-06-29 08:56:50|372.59|370.19|372.46|370.06|372.59|370.19|372.46|370.06|0
1656493020000|2022-06-29 08:57:00|372.53|370.13|372.59|370.19|372.59|370.19|372.53|370.13|0
1656493030000|2022-06-29 08:57:10|372.66|370.26|372.66|370.26|372.66|370.26|372.66|370.26|0
1656493040000|2022-06-29 08:57:20|372.59|370.19|372.59|370.19|372.59|370.19|372.59|370.19|0
1656493070000|2022-06-29 08:57:50|372.73|370.33|372.33|369.93|372.73|370.33|372.33|369.93|0
1656493080000|2022-06-29 08:58:00|372.46|370.06|372.66|370.26|372.73|370.33|372.4|370|0
1656493090000|2022-06-29 08:58:10|372.73|370.33|372.72|370.32|372.73|370.33|372.59|370.19|0
1656493100000|2022-06-29 08:58:20|372.59|370.19|372.72|370.32|372.72|370.32|372.59|370.19|0
1656493120000|2022-06-29 08:58:40|372.79|370.39|373.06|370.66|373.06|370.66|372.79|370.39|0
1656493130000|2022-06-29 08:58:50|373.12|370.72|373.19|370.79|373.19|370.79|373.12|370.72|0
1656493140000|2022-06-29 08:59:00|373.12|370.72|372.86|370.46|373.12|370.72|372.86|370.46|0
1656493150000|2022-06-29 08:59:10|372.93|370.53|372.99|370.59|372.99|370.59|372.93|370.53|0
1656493160000|2022-06-29 08:59:20|372.93|370.53|372.99|370.59|372.99|370.59|372.93|370.53|0
1656493170000|2022-06-29 08:59:30|372.93|370.53|372.72|370.32|372.93|370.53|372.72|370.32|0
1656493180000|2022-06-29 08:59:40|372.59|370.19|372.86|370.46|372.86|370.46|372.59|370.19|0
1656493190000|2022-06-29 08:59:50|372.99|370.59|372.99|370.59|372.99|370.59|372.86|370.46|0
1656493200000|2022-06-29 09:00:00|373.26|370.86|373.12|370.72|373.26|370.86|373.12|370.72|0
1656493210000|2022-06-29 09:00:10|373.06|370.66|373.26|370.86|373.26|370.86|373.06|370.66|0
1656493220000|2022-06-29 09:00:20|373.33|370.93|373.33|370.93|373.33|370.93|373.33|370.93|0
1656493230000|2022-06-29 09:00:30|373.39|370.99|373.26|370.86|373.39|370.99|373.26|370.86|0
1656493240000|2022-06-29 09:00:40|373.39|370.99|373.26|370.86|373.39|370.99|373.26|370.86|0
1656493260000|2022-06-29 09:01:00|373.39|370.99|373.26|370.86|373.39|370.99|373.26|370.86|0
1656493270000|2022-06-29 09:01:10|373.46|371.06|373.46|371.06|373.46|371.06|373.39|370.99|0
1656493280000|2022-06-29 09:01:20|373.52|371.12|373.39|370.99|373.52|371.12|373.39|370.99|0
1656493300000|2022-06-29 09:01:40|373.26|370.86|373.12|370.72|373.26|370.86|373.12|370.72|0
1656493310000|2022-06-29 09:01:50|373.19|370.79|372.86|370.46|373.26|370.86|372.86|370.46|0
1656493320000|2022-06-29 09:02:00|372.93|370.53|372.99|370.59|372.99|370.59|372.93|370.53|0
1656493330000|2022-06-29 09:02:10|373.19|370.79|373.12|370.72|373.19|370.79|373.12|370.72|0
1656493340000|2022-06-29 09:02:20|372.99|370.59|372.93|370.53|372.99|370.59|372.86|370.46|0
1656493350000|2022-06-29 09:02:30|372.86|370.46|372.99|370.59|372.99|370.59|372.86|370.46|0
1656493370000|2022-06-29 09:02:50|373.52|371.12|373.52|371.12|373.52|371.12|373.39|370.99|0
1656493380000|2022-06-29 09:03:00|373.46|371.06|373.46|371.06|373.46|371.06|373.46|371.06|0
1656493390000|2022-06-29 09:03:10|373.52|371.12|373.65|371.25|373.65|371.25|373.52|371.12|0
1656493400000|2022-06-29 09:03:20|373.72|371.32|372.99|370.59|373.72|371.32|372.99|370.59|0
1656493410000|2022-06-29 09:03:30|372.86|370.46|372.86|370.46|372.92|370.52|372.86|370.46|0
1656493420000|2022-06-29 09:03:40|372.79|370.39|372.79|370.39|372.86|370.46|372.72|370.32|0
1656493430000|2022-06-29 09:03:50|372.92|370.52|372.99|370.59|372.99|370.59|372.92|370.52|0
1656493440000|2022-06-29 09:04:00|373.06|370.66|373.12|370.72|373.12|370.72|373.06|370.66|0
1656493450000|2022-06-29 09:04:10|373.19|370.79|372.86|370.46|373.19|370.79|372.86|370.46|0
1656493460000|2022-06-29 09:04:20|372.79|370.39|372.86|370.46|372.92|370.52|372.79|370.39|0
1656493470000|2022-06-29 09:04:30|372.99|370.59|372.46|370.06|372.99|370.59|372.46|370.06|0
1656493480000|2022-06-29 09:04:40|372.39|369.99|372.32|369.92|372.39|369.99|372.32|369.92|0
1656493490000|2022-06-29 09:04:50|372.19|369.79|371.99|369.59|372.26|369.86|371.99|369.59|0
1656493500000|2022-06-29 09:05:00|371.93|369.53|372.06|369.66|372.19|369.79|371.93|369.53|0
1656493510000|2022-06-29 09:05:10|372.13|369.73|372.32|369.92|372.32|369.92|372.13|369.73|0
1656493520000|2022-06-29 09:05:20|372.19|369.79|372.06|369.66|372.19|369.79|372.06|369.66|0
1656493530000|2022-06-29 09:05:30|371.79|369.39|371.66|369.26|371.79|369.39|371.66|369.26|0
1656493540000|2022-06-29 09:05:40|372.13|369.73|371.99|369.59|372.13|369.73|371.93|369.53|0
1656493550000|2022-06-29 09:05:50|371.79|369.39|372.32|369.92|372.32|369.92|371.79|369.39|0
1656493560000|2022-06-29 09:06:00|372.06|369.66|371.99|369.59|372.06|369.66|371.99|369.59|0
1656493570000|2022-06-29 09:06:10|372.06|369.66|371.73|369.33|372.06|369.66|371.73|369.33|0
1656493580000|2022-06-29 09:06:20|371.79|369.39|371.93|369.53|371.99|369.59|371.79|369.39|0
1656493590000|2022-06-29 09:06:30|372.06|369.66|372.06|369.66|372.06|369.66|372.06|369.66|0
1656493600000|2022-06-29 09:06:40|371.99|369.59|372.13|369.73|372.19|369.79|371.99|369.59|0
1656493610000|2022-06-29 09:06:50|372.19|369.79|372.46|370.06|372.46|370.06|372.19|369.79|0
1656493620000|2022-06-29 09:07:00|372.39|369.99|372.32|369.92|372.39|369.99|372.32|369.92|0
1656493630000|2022-06-29 09:07:10|372.26|369.86|372.26|369.86|372.26|369.86|372.26|369.86|0
1656493640000|2022-06-29 09:07:20|372.19|369.79|372.26|369.86|372.32|369.92|372.19|369.79|0
1656493650000|2022-06-29 09:07:30|372.32|369.92|372.39|369.99|372.39|369.99|372.32|369.92|0
1656493660000|2022-06-29 09:07:40|372.32|369.92|372.32|369.92|372.32|369.92|372.26|369.86|0
1656493670000|2022-06-29 09:07:50|372.19|369.79|372.19|369.79|372.19|369.79|372.19|369.79|0
1656493680000|2022-06-29 09:08:00|371.92|369.52|372.06|369.66|372.06|369.66|371.92|369.52|0
1656493690000|2022-06-29 09:08:10|371.92|369.52|372.06|369.66|372.06|369.66|371.92|369.52|0
1656493700000|2022-06-29 09:08:20|372.26|369.86|372.59|370.19|372.59|370.19|372.26|369.86|0
1656493710000|2022-06-29 09:08:30|372.46|370.06|372.39|369.99|372.46|370.06|372.13|369.73|0
1656493720000|2022-06-29 09:08:40|372.46|370.06|372.59|370.19|372.59|370.19|372.46|370.06|0
1656493730000|2022-06-29 09:08:50|372.46|370.06|372.32|369.92|372.46|370.06|372.32|369.92|0
1656493740000|2022-06-29 09:09:00|372.19|369.79|372.32|369.92|372.32|369.92|372.19|369.79|0
1656493750000|2022-06-29 09:09:10|372.19|369.79|372.06|369.66|372.19|369.79|372.06|369.66|0
1656493760000|2022-06-29 09:09:20|372.19|369.79|372.32|369.92|372.32|369.92|372.19|369.79|0
1656493770000|2022-06-29 09:09:30|372.45|370.05|372.39|369.99|372.45|370.05|372.39|369.99|0
1656493780000|2022-06-29 09:09:40|372.26|369.86|372.39|369.99|372.39|369.99|372.26|369.86|0
1656493790000|2022-06-29 09:09:50|372.26|369.86|372.32|369.92|372.32|369.92|372.19|369.79|0
1656493800000|2022-06-29 09:10:00|372.26|369.86|372.06|369.66|372.26|369.86|371.99|369.59|0
1656493810000|2022-06-29 09:10:10|371.92|369.52|372.06|369.66|372.06|369.66|371.92|369.52|0
1656493820000|2022-06-29 09:10:20|371.92|369.52|371.86|369.46|371.92|369.52|371.86|369.46|0
1656493830000|2022-06-29 09:10:30|371.99|369.59|371.92|369.52|371.99|369.59|371.79|369.39|0
1656493840000|2022-06-29 09:10:40|371.79|369.39|371.79|369.39|371.86|369.46|371.79|369.39|0
1656493850000|2022-06-29 09:10:50|371.99|369.59|371.99|369.59|371.99|369.59|371.99|369.59|0
1656493860000|2022-06-29 09:11:00|371.92|369.52|372.19|369.79|372.19|369.79|371.92|369.52|0
1656493870000|2022-06-29 09:11:10|371.99|369.59|371.79|369.39|371.99|369.59|371.79|369.39|0
1656493880000|2022-06-29 09:11:20|371.86|369.46|371.86|369.46|371.86|369.46|371.86|369.46|0
1656493890000|2022-06-29 09:11:30|371.92|369.52|371.92|369.52|371.92|369.52|371.92|369.52|0
1656493900000|2022-06-29 09:11:40|371.73|369.33|371.73|369.33|371.79|369.39|371.73|369.33|0
1656493910000|2022-06-29 09:11:50|371.66|369.26|371.59|369.19|371.73|369.33|371.59|369.19|0
1656493920000|2022-06-29 09:12:00|371.53|369.13|371.39|368.99|371.53|369.13|371.39|368.99|0
1656493930000|2022-06-29 09:12:10|371.46|369.06|371.39|368.99|371.46|369.06|371.26|368.86|0
1656493940000|2022-06-29 09:12:20|371.53|369.13|371.26|368.86|371.53|369.13|371.26|368.86|0
1656493950000|2022-06-29 09:12:30|371.39|368.99|371.33|368.93|371.39|368.99|371.33|368.93|0
1656493970000|2022-06-29 09:12:50|371.26|368.86|371.46|369.06|371.46|369.06|371.26|368.86|0
1656493980000|2022-06-29 09:13:00|371.39|368.99|371.99|369.59|371.99|369.59|371.39|368.99|0
1656493990000|2022-06-29 09:13:10|371.92|369.52|371.92|369.52|372.12|369.72|371.92|369.52|0
1656494000000|2022-06-29 09:13:20|371.79|369.39|371.79|369.39|371.79|369.39|371.79|369.39|0
1656494010000|2022-06-29 09:13:30|371.86|369.46|372.06|369.66|372.06|369.66|371.86|369.46|0
1656494020000|2022-06-29 09:13:40|372.12|369.72|372.06|369.66|372.12|369.72|372.06|369.66|0
1656494030000|2022-06-29 09:13:50|371.99|369.59|371.86|369.46|371.99|369.59|371.79|369.39|0
1656494040000|2022-06-29 09:14:00|371.79|369.39|371.73|369.33|371.79|369.39|371.73|369.33|0
1656494050000|2022-06-29 09:14:10|372.19|369.79|371.92|369.52|372.19|369.79|371.92|369.52|0
1656494060000|2022-06-29 09:14:20|372.05|369.65|372.05|369.65|372.05|369.65|372.05|369.65|0
1656494070000|2022-06-29 09:14:30|372.32|369.92|372.19|369.79|372.32|369.92|372.19|369.79|0
1656494080000|2022-06-29 09:14:40|372.32|369.92|372.32|369.92|372.32|369.92|372.32|369.92|0
1656494090000|2022-06-29 09:14:50|372.26|369.86|372.26|369.86|372.26|369.86|372.19|369.79|0
1656494100000|2022-06-29 09:15:00|372.32|369.92|372.45|370.05|372.45|370.05|372.26|369.86|0
1656494110000|2022-06-29 09:15:10|372.39|369.99|372.19|369.79|372.39|369.99|372.19|369.79|0
1656494120000|2022-06-29 09:15:20|372.26|369.86|372.26|369.86|372.26|369.86|372.19|369.79|0
1656494130000|2022-06-29 09:15:30|371.92|369.52|372.19|369.79|372.19|369.79|371.92|369.52|0
1656494140000|2022-06-29 09:15:40|372.12|369.72|372.39|369.99|372.39|369.99|372.12|369.72|0
1656494150000|2022-06-29 09:15:50|372.32|369.92|372.45|370.05|372.45|370.05|372.32|369.92|0
1656494160000|2022-06-29 09:16:00|372.59|370.19|372.32|369.92|372.59|370.19|372.32|369.92|0
1656494170000|2022-06-29 09:16:10|372.19|369.79|372.39|369.99|372.39|369.99|372.19|369.79|0
1656494180000|2022-06-29 09:16:20|372.19|369.79|372.19|369.79|372.19|369.79|372.12|369.72|0
1656494190000|2022-06-29 09:16:30|372.05|369.65|372.19|369.79|372.32|369.92|372.05|369.65|0
1656494210000|2022-06-29 09:16:50|372.32|369.92|372.32|369.92|372.32|369.92|372.32|369.92|0
1656494220000|2022-06-29 09:17:00|372.19|369.79|372.05|369.65|372.19|369.79|372.05|369.65|0
1656494230000|2022-06-29 09:17:10|371.92|369.52|372.12|369.72|372.12|369.72|371.92|369.52|0
1656494240000|2022-06-29 09:17:20|372.19|369.79|372.19|369.79|372.19|369.79|372.05|369.65|0
1656494250000|2022-06-29 09:17:30|372.12|369.72|372.12|369.72|372.12|369.72|372.12|369.72|0
1656494260000|2022-06-29 09:17:40|372.19|369.79|372.32|369.92|372.32|369.92|372.19|369.79|0
1656494270000|2022-06-29 09:17:50|372.39|369.99|372.52|370.12|372.52|370.12|372.39|369.99|0
1656494280000|2022-06-29 09:18:00|372.45|370.05|372.45|370.05|372.45|370.05|372.45|370.05|0
1656494290000|2022-06-29 09:18:10|372.58|370.18|372.32|369.92|372.58|370.18|372.25|369.85|0
1656494300000|2022-06-29 09:18:20|372.25|369.85|372.25|369.85|372.32|369.92|372.25|369.85|0
1656494310000|2022-06-29 09:18:30|372.32|369.92|372.19|369.79|372.32|369.92|372.19|369.79|0
1656494320000|2022-06-29 09:18:40|372.12|369.72|372.12|369.72|372.12|369.72|372.12|369.72|0
1656494330000|2022-06-29 09:18:50|372.05|369.65|372.12|369.72|372.12|369.72|372.05|369.65|0
1656494340000|2022-06-29 09:19:00|372.19|369.79|372.45|370.05|372.45|370.05|372.19|369.79|0
1656494350000|2022-06-29 09:19:10|372.58|370.18|372.72|370.32|372.72|370.32|372.58|370.18|0
1656494360000|2022-06-29 09:19:20|372.85|370.45|372.65|370.25|372.85|370.45|372.65|370.25|0
1656494370000|2022-06-29 09:19:30|372.45|370.05|372.58|370.18|372.58|370.18|372.45|370.05|0
1656494380000|2022-06-29 09:19:40|372.72|370.32|372.58|370.18|372.72|370.32|372.58|370.18|0
1656494400000|2022-06-29 09:20:00|372.72|370.32|372.58|370.18|372.72|370.32|372.58|370.18|0
1656494410000|2022-06-29 09:20:10|372.72|370.32|372.45|370.05|372.72|370.32|372.45|370.05|0
1656494420000|2022-06-29 09:20:20|372.58|370.18|372.58|370.18|372.58|370.18|372.58|370.18|0
1656494440000|2022-06-29 09:20:40|372.65|370.25|372.72|370.32|372.72|370.32|372.65|370.25|0
1656494450000|2022-06-29 09:20:50|372.65|370.25|372.65|370.25|372.65|370.25|372.65|370.25|0
1656494460000|2022-06-29 09:21:00|372.72|370.32|372.72|370.32|372.72|370.32|372.72|370.32|0
1656494470000|2022-06-29 09:21:10|372.45|370.05|372.45|370.05|372.45|370.05|372.45|370.05|0
1656494480000|2022-06-29 09:21:20|372.52|370.12|372.52|370.12|372.52|370.12|372.52|370.12|0
1656494490000|2022-06-29 09:21:30|372.45|370.05|372.45|370.05|372.45|370.05|372.45|370.05|0
1656494500000|2022-06-29 09:21:40|372.58|370.18|372.72|370.32|372.72|370.32|372.58|370.18|0
1656494520000|2022-06-29 09:22:00|372.58|370.18|372.58|370.18|372.65|370.25|372.58|370.18|0
1656494530000|2022-06-29 09:22:10|372.65|370.25|372.72|370.32|372.72|370.32|372.65|370.25|0
1656494550000|2022-06-29 09:22:30|373.11|370.71|372.98|370.58|373.11|370.71|372.98|370.58|0
1656494560000|2022-06-29 09:22:40|373.11|370.71|373.11|370.71|373.11|370.71|373.11|370.71|0
1656494570000|2022-06-29 09:22:50|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1656494590000|2022-06-29 09:23:10|373.05|370.65|373.25|370.85|373.25|370.85|373.05|370.65|0
1656494600000|2022-06-29 09:23:20|373.11|370.71|373.11|370.71|373.11|370.71|373.11|370.71|0
1656494610000|2022-06-29 09:23:30|372.98|370.58|372.85|370.45|372.98|370.58|372.85|370.45|0
1656494620000|2022-06-29 09:23:40|372.92|370.52|373.11|370.71|373.11|370.71|372.92|370.52|0
1656494630000|2022-06-29 09:23:50|373.05|370.65|372.85|370.45|373.05|370.65|372.85|370.45|0
1656494640000|2022-06-29 09:24:00|372.71|370.31|372.71|370.31|372.71|370.31|372.71|370.31|0
1656494650000|2022-06-29 09:24:10|372.78|370.38|372.78|370.38|372.78|370.38|372.78|370.38|0
1656494660000|2022-06-29 09:24:20|372.85|370.45|372.85|370.45|372.85|370.45|372.85|370.45|0
1656494670000|2022-06-29 09:24:30|372.78|370.38|372.78|370.38|372.85|370.45|372.78|370.38|0
1656494680000|2022-06-29 09:24:40|372.85|370.45|372.98|370.58|372.98|370.58|372.85|370.45|0
1656494690000|2022-06-29 09:24:50|373.05|370.65|372.98|370.58|373.05|370.65|372.98|370.58|0
1656494700000|2022-06-29 09:25:00|372.92|370.52|372.98|370.58|372.98|370.58|372.92|370.52|0
1656494710000|2022-06-29 09:25:10|372.85|370.45|372.85|370.45|372.85|370.45|372.85|370.45|0
1656494720000|2022-06-29 09:25:20|372.71|370.31|372.71|370.31|372.85|370.45|372.71|370.31|0
1656494730000|2022-06-29 09:25:30|372.78|370.38|372.71|370.31|372.78|370.38|372.71|370.31|0
1656494760000|2022-06-29 09:26:00|372.65|370.25|372.71|370.31|372.71|370.31|372.65|370.25|0
1656494770000|2022-06-29 09:26:10|372.78|370.38|372.65|370.25|372.78|370.38|372.58|370.18|0
1656494780000|2022-06-29 09:26:20|372.58|370.18|372.78|370.38|372.78|370.38|372.58|370.18|0
1656494790000|2022-06-29 09:26:30|372.71|370.31|372.78|370.38|372.78|370.38|372.71|370.31|0
1656494800000|2022-06-29 09:26:40|372.85|370.45|372.85|370.45|372.92|370.52|372.78|370.38|0
1656494810000|2022-06-29 09:26:50|372.78|370.38|372.98|370.58|372.98|370.58|372.78|370.38|0
1656494820000|2022-06-29 09:27:00|373.05|370.65|373.11|370.71|373.11|370.71|373.05|370.65|0
1656494830000|2022-06-29 09:27:10|373.25|370.85|373.25|370.85|373.25|370.85|373.25|370.85|0
1656494840000|2022-06-29 09:27:20|373.11|370.71|372.98|370.58|373.11|370.71|372.98|370.58|0
1656494850000|2022-06-29 09:27:30|373.05|370.65|373.05|370.65|373.11|370.71|373.05|370.65|0
1656494860000|2022-06-29 09:27:40|373.11|370.71|373.11|370.71|373.18|370.78|372.98|370.58|0
1656494870000|2022-06-29 09:27:50|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1656494880000|2022-06-29 09:28:00|372.78|370.38|372.65|370.25|372.78|370.38|372.65|370.25|0
1656494890000|2022-06-29 09:28:10|372.71|370.31|372.71|370.31|372.71|370.31|372.65|370.25|0
1656494900000|2022-06-29 09:28:20|372.78|370.38|372.78|370.38|372.78|370.38|372.78|370.38|0
1656494910000|2022-06-29 09:28:30|372.71|370.31|372.71|370.31|372.71|370.31|372.71|370.31|0
1656494920000|2022-06-29 09:28:40|372.78|370.38|372.78|370.38|372.78|370.38|372.78|370.38|0
1656494930000|2022-06-29 09:28:50|372.85|370.45|373.45|371.05|373.45|371.05|372.85|370.45|0
1656494940000|2022-06-29 09:29:00|373.38|370.98|372.98|370.58|373.38|370.98|372.98|370.58|0
1656494950000|2022-06-29 09:29:10|373.11|370.71|373.11|370.71|373.11|370.71|372.98|370.58|0
1656494960000|2022-06-29 09:29:20|373.05|370.65|372.85|370.45|373.05|370.65|372.85|370.45|0
1656494970000|2022-06-29 09:29:30|372.91|370.51|372.85|370.45|372.91|370.51|372.85|370.45|0
1656494980000|2022-06-29 09:29:40|372.91|370.51|372.98|370.58|373.05|370.65|372.91|370.51|0
1656494990000|2022-06-29 09:29:50|373.05|370.65|372.98|370.58|373.11|370.71|372.98|370.58|0
1656495000000|2022-06-29 09:30:00|373.11|370.71|373.24|370.84|373.24|370.84|373.11|370.71|0
1656495010000|2022-06-29 09:30:10|373.31|370.91|373.24|370.84|373.31|370.91|373.24|370.84|0
1656495030000|2022-06-29 09:30:30|373.45|371.05|373.51|371.11|373.51|371.11|373.45|371.05|0
1656495040000|2022-06-29 09:30:40|373.64|371.24|373.78|371.38|373.78|371.38|373.64|371.24|0
1656495050000|2022-06-29 09:30:50|373.85|371.45|374.18|371.78|374.18|371.78|373.85|371.45|0
1656495060000|2022-06-29 09:31:00|374.24|371.84|374.31|371.91|374.31|371.91|374.24|371.84|0
1656495070000|2022-06-29 09:31:10|374.44|372.04|374.71|372.31|374.71|372.31|374.44|372.04|0
1656495080000|2022-06-29 09:31:20|374.98|372.58|374.98|372.58|374.98|372.58|374.98|372.58|0
1656495090000|2022-06-29 09:31:30|375.04|372.64|375.24|372.84|375.24|372.84|375.04|372.64|0
1656495100000|2022-06-29 09:31:40|375.11|372.71|375.24|372.84|375.24|372.84|375.11|372.71|0
1656495120000|2022-06-29 09:32:00|375.18|372.78|375.38|372.98|375.38|372.98|375.18|372.78|0
1656495130000|2022-06-29 09:32:10|375.11|372.71|375.24|372.84|375.24|372.84|375.11|372.71|0
1656495140000|2022-06-29 09:32:20|375.38|372.98|375.11|372.71|375.38|372.98|375.11|372.71|0
1656495150000|2022-06-29 09:32:30|375.18|372.78|375.24|372.84|375.24|372.84|375.18|372.78|0
1656495160000|2022-06-29 09:32:40|375.11|372.71|375.24|372.84|375.24|372.84|375.11|372.71|0
1656495170000|2022-06-29 09:32:50|375.38|372.98|375.64|373.24|375.64|373.24|375.38|372.98|0
1656495180000|2022-06-29 09:33:00|375.51|373.11|375.51|373.11|375.51|373.11|375.51|373.11|0
1656495190000|2022-06-29 09:33:10|375.38|372.98|375.44|373.04|375.44|373.04|375.38|372.98|0
1656495200000|2022-06-29 09:33:20|375.38|372.98|375.64|373.24|375.64|373.24|375.38|372.98|0
1656495210000|2022-06-29 09:33:30|375.58|373.18|375.51|373.11|375.64|373.24|375.51|373.11|0
1656495220000|2022-06-29 09:33:40|375.38|372.98|375.24|372.84|375.38|372.98|375.24|372.84|0
1656495230000|2022-06-29 09:33:50|375.11|372.71|374.97|372.57|375.11|372.71|374.97|372.57|0
1656495240000|2022-06-29 09:34:00|374.91|372.51|375.11|372.71|375.11|372.71|374.91|372.51|0
1656495250000|2022-06-29 09:34:10|375.18|372.78|375.11|372.71|375.24|372.84|375.11|372.71|0
1656495260000|2022-06-29 09:34:20|375.24|372.84|375.37|372.97|375.37|372.97|375.24|372.84|0
1656495270000|2022-06-29 09:34:30|375.51|373.11|375.64|373.24|375.64|373.24|375.51|373.11|0
1656495280000|2022-06-29 09:34:40|375.51|373.11|375.64|373.24|375.64|373.24|375.51|373.11|0
1656495290000|2022-06-29 09:34:50|375.51|373.11|375.51|373.11|375.51|373.11|375.51|373.11|0
1656495300000|2022-06-29 09:35:00|375.64|373.24|375.64|373.24|375.78|373.38|375.64|373.24|0
1656495310000|2022-06-29 09:35:10|375.71|373.31|375.58|373.18|375.78|373.38|375.58|373.18|0
1656495320000|2022-06-29 09:35:20|375.78|373.38|375.51|373.11|375.78|373.38|375.51|373.11|0
1656495330000|2022-06-29 09:35:30|375.44|373.04|375.37|372.97|375.44|373.04|375.37|372.97|0
1656495340000|2022-06-29 09:35:40|375.51|373.11|375.77|373.37|375.77|373.37|375.51|373.11|0
1656495350000|2022-06-29 09:35:50|375.71|373.31|375.71|373.31|375.84|373.44|375.71|373.31|0
1656495360000|2022-06-29 09:36:00|375.77|373.37|375.77|373.37|375.84|373.44|375.77|373.37|0
1656495370000|2022-06-29 09:36:10|375.64|373.24|376.18|373.78|376.18|373.78|375.64|373.24|0
1656495380000|2022-06-29 09:36:20|376.11|373.71|376.18|373.78|376.18|373.78|376.11|373.71|0
1656495390000|2022-06-29 09:36:30|376.04|373.64|376.04|373.64|376.18|373.78|376.04|373.64|0
1656495400000|2022-06-29 09:36:40|376.18|373.78|376.18|373.78|376.18|373.78|376.11|373.71|0
1656495410000|2022-06-29 09:36:50|376.04|373.64|376.18|373.78|376.18|373.78|375.91|373.51|0
1656495420000|2022-06-29 09:37:00|376.04|373.64|376.04|373.64|376.18|373.78|376.04|373.64|0
1656495430000|2022-06-29 09:37:10|376.18|373.78|376.04|373.64|376.18|373.78|376.04|373.64|0
1656495440000|2022-06-29 09:37:20|376.18|373.78|376.18|373.78|376.31|373.91|376.18|373.78|0
1656495450000|2022-06-29 09:37:30|376.31|373.91|376.31|373.91|376.31|373.91|376.18|373.78|0
1656495460000|2022-06-29 09:37:40|376.44|374.04|376.51|374.11|376.51|374.11|376.44|374.04|0
1656495470000|2022-06-29 09:37:50|376.58|374.18|376.44|374.04|376.58|374.18|376.38|373.98|0
1656495480000|2022-06-29 09:38:00|376.31|373.91|376.65|374.25|376.65|374.25|376.31|373.91|0
1656495490000|2022-06-29 09:38:10|376.71|374.31|376.71|374.31|376.71|374.31|376.71|374.31|0
1656495500000|2022-06-29 09:38:20|376.65|374.25|376.58|374.18|376.65|374.25|376.51|374.11|0
1656495510000|2022-06-29 09:38:30|376.44|374.04|376.51|374.11|376.51|374.11|376.44|374.04|0
1656495520000|2022-06-29 09:38:40|376.58|374.18|376.58|374.18|376.58|374.18|376.51|374.11|0
1656495530000|2022-06-29 09:38:50|376.71|374.31|376.65|374.25|376.71|374.31|376.58|374.18|0
1656495540000|2022-06-29 09:39:00|376.71|374.31|376.17|373.77|376.71|374.31|376.17|373.77|0
1656495550000|2022-06-29 09:39:10|376.31|373.91|376.31|373.91|376.31|373.91|376.31|373.91|0
1656495560000|2022-06-29 09:39:20|376.24|373.84|376.17|373.77|376.24|373.84|376.17|373.77|0
1656495570000|2022-06-29 09:39:30|376.24|373.84|376.17|373.77|376.24|373.84|376.17|373.77|0
1656495580000|2022-06-29 09:39:40|376.31|373.91|376.31|373.91|376.31|373.91|376.24|373.84|0
1656495590000|2022-06-29 09:39:50|376.38|373.98|376.65|374.25|376.65|374.25|376.38|373.98|0
1656495600000|2022-06-29 09:40:00|376.71|374.31|376.71|374.31|376.71|374.31|376.71|374.31|0
1656495610000|2022-06-29 09:40:10|376.78|374.38|376.84|374.44|376.84|374.44|376.78|374.38|0
1656495630000|2022-06-29 09:40:30|376.78|374.38|376.44|374.04|376.78|374.38|376.44|374.04|0
1656495640000|2022-06-29 09:40:40|376.58|374.18|376.58|374.18|376.58|374.18|376.58|374.18|0
1656495650000|2022-06-29 09:40:50|376.65|374.25|376.51|374.11|376.65|374.25|376.44|374.04|0
1656495660000|2022-06-29 09:41:00|376.44|374.04|376.44|374.04|376.44|374.04|376.31|373.91|0
1656495670000|2022-06-29 09:41:10|376.31|373.91|376.38|373.98|376.38|373.98|376.31|373.91|0
1656495680000|2022-06-29 09:41:20|376.44|374.04|376.24|373.84|376.44|374.04|376.24|373.84|0
1656495690000|2022-06-29 09:41:30|376.38|373.98|376.71|374.31|376.71|374.31|376.38|373.98|0
1656495700000|2022-06-29 09:41:40|376.78|374.38|376.71|374.31|376.78|374.38|376.71|374.31|0
1656495710000|2022-06-29 09:41:50|376.78|374.38|376.71|374.31|376.84|374.44|376.58|374.18|0
1656495720000|2022-06-29 09:42:00|376.84|374.44|376.57|374.17|376.84|374.44|376.57|374.17|0
1656495730000|2022-06-29 09:42:10|376.38|373.98|376.31|373.91|376.38|373.98|376.31|373.91|0
1656495740000|2022-06-29 09:42:20|376.24|373.84|376.17|373.77|376.24|373.84|376.17|373.77|0
1656495760000|2022-06-29 09:42:40|376.31|373.91|376.31|373.91|376.31|373.91|376.31|373.91|0
1656495770000|2022-06-29 09:42:50|376.24|373.84|376.17|373.77|376.24|373.84|376.17|373.77|0
1656495790000|2022-06-29 09:43:10|376.31|373.91|376.17|373.77|376.31|373.91|376.17|373.77|0
1656495800000|2022-06-29 09:43:20|376.31|373.91|376.31|373.91|376.31|373.91|376.31|373.91|0
1656495810000|2022-06-29 09:43:30|376.44|374.04|376.44|374.04|376.44|374.04|376.44|374.04|0
1656495820000|2022-06-29 09:43:40|376.57|374.17|376.71|374.31|376.71|374.31|376.57|374.17|0
1656495830000|2022-06-29 09:43:50|376.98|374.58|376.84|374.44|376.98|374.58|376.84|374.44|0
1656495840000|2022-06-29 09:44:00|376.57|374.17|376.57|374.17|376.57|374.17|376.57|374.17|0
1656495850000|2022-06-29 09:44:10|376.51|374.11|376.31|373.91|376.51|374.11|376.31|373.91|0
1656495860000|2022-06-29 09:44:20|376.44|374.04|376.44|374.04|376.44|374.04|376.38|373.98|0
1656495870000|2022-06-29 09:44:30|376.38|373.98|376.17|373.77|376.38|373.98|376.17|373.77|0
1656495880000|2022-06-29 09:44:40|376.31|373.91|376.31|373.91|376.31|373.91|376.31|373.91|0
1656495890000|2022-06-29 09:44:50|376.38|373.98|376.31|373.91|376.38|373.98|376.31|373.91|0
1656495900000|2022-06-29 09:45:00|376.24|373.84|376.31|373.91|376.31|373.91|376.17|373.77|0
1656495920000|2022-06-29 09:45:20|376.44|374.04|376.17|373.77|376.57|374.17|376.17|373.77|0
1656495950000|2022-06-29 09:45:50|376.31|373.91|376.31|373.91|376.31|373.91|376.31|373.91|0
1656495970000|2022-06-29 09:46:10|376.24|373.84|376.31|373.91|376.31|373.91|376.24|373.84|0
1656495980000|2022-06-29 09:46:20|376.44|374.04|376.84|374.44|376.84|374.44|376.44|374.04|0
1656495990000|2022-06-29 09:46:30|376.97|374.57|377.71|375.31|377.71|375.31|376.97|374.57|0
1656496000000|2022-06-29 09:46:40|377.78|375.38|377.51|375.11|377.78|375.38|377.51|375.11|0
1656496010000|2022-06-29 09:46:50|377.24|374.84|376.91|374.51|377.24|374.84|376.91|374.51|0
1656496020000|2022-06-29 09:47:00|376.97|374.57|377.24|374.84|377.24|374.84|376.97|374.57|0
1656496030000|2022-06-29 09:47:10|377.38|374.98|377.31|374.91|377.38|374.98|377.31|374.91|0
1656496040000|2022-06-29 09:47:20|377.11|374.71|376.97|374.57|377.24|374.84|376.97|374.57|0
1656496050000|2022-06-29 09:47:30|376.78|374.38|376.37|373.97|376.78|374.38|376.17|373.77|0
1656496060000|2022-06-29 09:47:40|376.31|373.91|376.17|373.77|376.31|373.91|376.17|373.77|0
1656496070000|2022-06-29 09:47:50|376.24|373.84|376.17|373.77|376.24|373.84|376.17|373.77|0
1656496090000|2022-06-29 09:48:10|376.11|373.71|376.17|373.77|376.17|373.77|376.11|373.71|0
1656496100000|2022-06-29 09:48:20|376.3|373.9|376.44|374.04|376.51|374.11|376.24|373.84|0
1656496110000|2022-06-29 09:48:30|376.17|373.77|375.9|373.5|376.17|373.77|375.9|373.5|0
1656496120000|2022-06-29 09:48:40|375.84|373.44|375.77|373.37|375.97|373.57|375.77|373.37|0
1656496130000|2022-06-29 09:48:50|375.9|373.5|376.04|373.64|376.04|373.64|375.84|373.44|0
1656496140000|2022-06-29 09:49:00|376.11|373.71|376.04|373.64|376.17|373.77|376.04|373.64|0
1656496150000|2022-06-29 09:49:10|375.9|373.5|375.9|373.5|375.9|373.5|375.84|373.44|0
1656496160000|2022-06-29 09:49:20|375.97|373.57|375.77|373.37|375.97|373.57|375.77|373.37|0
1656496170000|2022-06-29 09:49:30|375.71|373.31|375.64|373.24|375.71|373.31|375.64|373.24|0
1656496180000|2022-06-29 09:49:40|375.5|373.1|375.9|373.5|375.9|373.5|375.5|373.1|0
1656496190000|2022-06-29 09:49:50|375.97|373.57|376.11|373.71|376.11|373.71|375.97|373.57|0
1656496200000|2022-06-29 09:50:00|376.17|373.77|376.3|373.9|376.3|373.9|376.17|373.77|0
1656496210000|2022-06-29 09:50:10|376.24|373.84|376.3|373.9|376.3|373.9|376.24|373.84|0
1656496220000|2022-06-29 09:50:20|376.44|374.04|376.51|374.11|376.64|374.24|376.44|374.04|0
1656496230000|2022-06-29 09:50:30|376.57|374.17|376.64|374.24|376.64|374.24|376.57|374.17|0
1656496240000|2022-06-29 09:50:40|376.71|374.31|377.11|374.71|377.11|374.71|376.71|374.31|0
1656496250000|2022-06-29 09:50:50|377.18|374.78|377.18|374.78|377.24|374.84|377.18|374.78|0
1656496260000|2022-06-29 09:51:00|377.24|374.84|377.71|375.31|377.71|375.31|377.24|374.84|0
1656496270000|2022-06-29 09:51:10|377.78|375.38|377.64|375.24|377.78|375.38|377.64|375.24|0
1656496280000|2022-06-29 09:51:20|377.51|375.11|377.51|375.11|377.51|375.11|377.51|375.11|0
1656496290000|2022-06-29 09:51:30|377.44|375.04|377.64|375.24|377.64|375.24|377.44|375.04|0
1656496300000|2022-06-29 09:51:40|377.71|375.31|377.85|375.45|377.85|375.45|377.71|375.31|0
1656496310000|2022-06-29 09:51:50|377.78|375.38|377.64|375.24|377.78|375.38|377.64|375.24|0
1656496320000|2022-06-29 09:52:00|377.78|375.38|377.51|375.11|377.78|375.38|377.51|375.11|0
1656496330000|2022-06-29 09:52:10|377.44|375.04|377.58|375.18|377.58|375.18|377.37|374.97|0
1656496340000|2022-06-29 09:52:20|377.64|375.24|377.64|375.24|377.78|375.38|377.64|375.24|0
1656496350000|2022-06-29 09:52:30|377.78|375.38|377.91|375.51|377.91|375.51|377.78|375.38|0
1656496360000|2022-06-29 09:52:40|378.05|375.65|378.31|375.91|378.31|375.91|378.04|375.64|0
1656496370000|2022-06-29 09:52:50|378.25|375.85|378.18|375.78|378.25|375.85|378.18|375.78|0
1656496380000|2022-06-29 09:53:00|378.31|375.91|378.31|375.91|378.31|375.91|378.18|375.78|0
1656496390000|2022-06-29 09:53:10|378.18|375.78|378.31|375.91|378.31|375.91|378.18|375.78|0
1656496400000|2022-06-29 09:53:20|378.38|375.98|378.31|375.91|378.38|375.98|378.31|375.91|0
1656496410000|2022-06-29 09:53:30|378.18|375.78|378.04|375.64|378.18|375.78|378.04|375.64|0
1656496420000|2022-06-29 09:53:40|377.58|375.18|377.58|375.18|377.58|375.18|377.51|375.11|0
1656496430000|2022-06-29 09:53:50|377.64|375.24|377.64|375.24|377.64|375.24|377.64|375.24|0
1656496440000|2022-06-29 09:54:00|377.71|375.31|377.78|375.38|377.78|375.38|377.71|375.31|0
1656496450000|2022-06-29 09:54:10|377.98|375.58|378.04|375.64|378.04|375.64|377.98|375.58|0
1656496460000|2022-06-29 09:54:20|378.11|375.71|378.04|375.64|378.11|375.71|378.04|375.64|0
1656496480000|2022-06-29 09:54:40|378.58|376.18|378.85|376.45|379.25|376.85|378.58|376.18|0
1656496490000|2022-06-29 09:54:50|379.12|376.72|379.12|376.72|379.12|376.72|379.05|376.65|0
1656496500000|2022-06-29 09:55:00|379.25|376.85|379.05|376.65|379.25|376.85|379.05|376.65|0
1656496510000|2022-06-29 09:55:10|378.79|376.39|378.85|376.45|378.85|376.45|378.65|376.25|0
1656496520000|2022-06-29 09:55:20|378.72|376.32|378.72|376.32|378.72|376.32|378.72|376.32|0
1656496530000|2022-06-29 09:55:30|378.58|376.18|378.45|376.05|378.58|376.18|378.45|376.05|0
1656496540000|2022-06-29 09:55:40|378.98|376.58|378.98|376.58|378.98|376.58|378.98|376.58|0
1656496550000|2022-06-29 09:55:50|379.12|376.72|379.12|376.72|379.12|376.72|379.12|376.72|0
1656496560000|2022-06-29 09:56:00|379.19|376.79|379.52|377.12|379.52|377.12|379.12|376.72|0
1656496570000|2022-06-29 09:56:10|379.73|377.33|379.73|377.33|379.79|377.39|379.59|377.19|0
1656496580000|2022-06-29 09:56:20|379.79|377.39|380.27|377.87|380.27|377.87|379.79|377.39|0
1656496590000|2022-06-29 09:56:30|380.2|377.8|380.2|377.8|380.2|377.8|380.2|377.8|0
1656496600000|2022-06-29 09:56:40|380.27|377.87|380.27|377.87|380.27|377.87|380.19|377.79|0
1656496610000|2022-06-29 09:56:50|380.46|378.06|380.87|378.47|380.87|378.47|380.46|378.06|0
1656496620000|2022-06-29 09:57:00|380.8|378.4|380.87|378.47|380.87|378.47|380.67|378.27|0
1656496630000|2022-06-29 09:57:10|381.14|378.74|380.87|378.47|381.14|378.74|380.87|378.47|0
1656496640000|2022-06-29 09:57:20|380.73|378.33|380.46|378.06|380.87|378.47|380.46|378.06|0
1656496650000|2022-06-29 09:57:30|380.6|378.2|380.46|378.06|380.6|378.2|380.33|377.93|0
1656496660000|2022-06-29 09:57:40|380.6|378.2|381|378.6|381|378.6|380.53|378.13|0
1656496670000|2022-06-29 09:57:50|380.87|378.47|381.14|378.74|381.14|378.74|380.87|378.47|0
1656496680000|2022-06-29 09:58:00|381|378.6|380.87|378.47|381|378.6|380.87|378.47|0
1656496690000|2022-06-29 09:58:10|380.8|378.4|380.53|378.13|380.8|378.4|380.53|378.13|0
1656496700000|2022-06-29 09:58:20|380.73|378.33|380.87|378.47|380.87|378.47|380.73|378.33|0
1656496710000|2022-06-29 09:58:30|381|378.6|381|378.6|381.07|378.67|381|378.6|0
1656496720000|2022-06-29 09:58:40|381.14|378.74|381|378.6|381.14|378.74|381|378.6|0
1656496730000|2022-06-29 09:58:50|381.14|378.74|381|378.6|381.14|378.74|381|378.6|0
1656496740000|2022-06-29 09:59:00|380.87|378.47|380.94|378.54|381|378.6|380.87|378.47|0
1656496750000|2022-06-29 09:59:10|380.87|378.47|381.14|378.74|381.14|378.74|380.87|378.47|0
1656496760000|2022-06-29 09:59:20|381.07|378.67|381.07|378.67|381.07|378.67|381.07|378.67|0
1656496770000|2022-06-29 09:59:30|381.14|378.74|381.41|379.01|381.41|379.01|381.14|378.74|0
1656496780000|2022-06-29 09:59:40|381.27|378.87|381.61|379.21|381.68|379.28|381.27|378.87|0
1656496790000|2022-06-29 09:59:50|381.68|379.28|381.27|378.87|381.68|379.28|381.27|378.87|0
1656496800000|2022-06-29 10:00:00|380.6|378.2|379.99|377.59|380.6|378.2|379.99|377.59|0
1656496810000|2022-06-29 10:00:10|379.92|377.52|379.52|377.12|379.92|377.52|379.39|376.99|0
1656496820000|2022-06-29 10:00:20|379.32|376.92|378.92|376.52|379.39|376.99|378.92|376.52|0
1656496830000|2022-06-29 10:00:30|378.65|376.25|378.85|376.45|379.05|376.65|378.65|376.25|0
1656496840000|2022-06-29 10:00:40|378.92|376.52|378.85|376.45|379.12|376.72|378.71|376.31|0
1656496850000|2022-06-29 10:00:50|378.71|376.31|378.65|376.25|378.71|376.31|378.65|376.25|0
1656496860000|2022-06-29 10:01:00|378.71|376.31|378.85|376.45|378.85|376.45|378.71|376.31|0
1656496870000|2022-06-29 10:01:10|378.92|376.52|378.98|376.58|379.12|376.72|378.92|376.52|0
1656496880000|2022-06-29 10:01:20|379.12|376.72|378.98|376.58|379.12|376.72|378.98|376.58|0
1656496890000|2022-06-29 10:01:30|378.92|376.52|378.98|376.58|378.98|376.58|378.85|376.45|0
1656496900000|2022-06-29 10:01:40|378.85|376.45|378.85|376.45|378.85|376.45|378.85|376.45|0
1656496910000|2022-06-29 10:01:50|378.65|376.25|378.71|376.31|378.78|376.38|378.58|376.18|0
1656496920000|2022-06-29 10:02:00|378.31|375.91|378.31|375.91|378.31|375.91|378.31|375.91|0
1656496930000|2022-06-29 10:02:10|378.58|376.18|378.44|376.04|378.58|376.18|378.38|375.98|0
1656496940000|2022-06-29 10:02:20|378.58|376.18|378.44|376.04|378.58|376.18|378.44|376.04|0
1656496950000|2022-06-29 10:02:30|378.58|376.18|378.44|376.04|378.58|376.18|378.44|376.04|0
1656496960000|2022-06-29 10:02:40|378.51|376.11|378.18|375.78|378.51|376.11|378.18|375.78|0
1656496970000|2022-06-29 10:02:50|378.25|375.85|378.31|375.91|378.31|375.91|378.25|375.85|0
1656496980000|2022-06-29 10:03:00|378.58|376.18|378.58|376.18|378.58|376.18|378.58|376.18|0
1656496990000|2022-06-29 10:03:10|378.31|375.91|378.31|375.91|378.31|375.91|378.18|375.78|0
1656497000000|2022-06-29 10:03:20|378.18|375.78|378.31|375.91|378.31|375.91|378.11|375.71|0
1656497010000|2022-06-29 10:03:30|378.04|375.64|378.04|375.64|378.04|375.64|378.04|375.64|0
1656497020000|2022-06-29 10:03:40|378.24|375.84|378.44|376.04|378.44|376.04|378.24|375.84|0
1656497030000|2022-06-29 10:03:50|378.58|376.18|378.44|376.04|378.58|376.18|378.44|376.04|0
1656497040000|2022-06-29 10:04:00|378.24|375.84|378.04|375.64|378.31|375.91|378.04|375.64|0
1656497050000|2022-06-29 10:04:10|378.31|375.91|378.17|375.77|378.31|375.91|378.17|375.77|0
1656497060000|2022-06-29 10:04:20|378.31|375.91|378.44|376.04|378.44|376.04|378.31|375.91|0
1656497070000|2022-06-29 10:04:30|378.31|375.91|378.04|375.64|378.31|375.91|378.04|375.64|0
1656497080000|2022-06-29 10:04:40|377.91|375.51|377.64|375.24|377.91|375.51|377.64|375.24|0
1656497090000|2022-06-29 10:04:50|377.91|375.51|377.98|375.58|377.98|375.58|377.91|375.51|0
1656497100000|2022-06-29 10:05:00|378.04|375.64|378.04|375.64|378.17|375.77|378.04|375.64|0
1656497110000|2022-06-29 10:05:10|378.17|375.77|378.11|375.71|378.17|375.77|378.04|375.64|0
1656497120000|2022-06-29 10:05:20|378.17|375.77|378.04|375.64|378.17|375.77|378.04|375.64|0
1656497130000|2022-06-29 10:05:30|378.17|375.77|378.04|375.64|378.17|375.77|378.04|375.64|0
1656497140000|2022-06-29 10:05:40|377.91|375.51|377.5|375.1|377.91|375.51|377.5|375.1|0
1656497150000|2022-06-29 10:05:50|377.24|374.84|377.37|374.97|377.5|375.1|377.24|374.84|0
1656497160000|2022-06-29 10:06:00|377.3|374.9|377.44|375.04|377.44|375.04|377.3|374.9|0
1656497170000|2022-06-29 10:06:10|377.64|375.24|377.24|374.84|377.64|375.24|377.24|374.84|0
1656497180000|2022-06-29 10:06:20|377.1|374.7|377.37|374.97|377.37|374.97|377.1|374.7|0
1656497190000|2022-06-29 10:06:30|377.23|374.83|377.5|375.1|377.5|375.1|377.23|374.83|0
1656497200000|2022-06-29 10:06:40|377.23|374.83|377.1|374.7|377.23|374.83|377.1|374.7|0
1656497210000|2022-06-29 10:06:50|376.97|374.57|377.23|374.83|377.23|374.83|376.97|374.57|0
1656497220000|2022-06-29 10:07:00|377.1|374.7|377.1|374.7|377.17|374.77|377.1|374.7|0
1656497230000|2022-06-29 10:07:10|376.83|374.43|376.7|374.3|376.83|374.43|376.43|374.03|0
1656497240000|2022-06-29 10:07:20|376.57|374.17|376.57|374.17|376.57|374.17|376.57|374.17|0
1656497250000|2022-06-29 10:07:30|376.7|374.3|376.3|373.9|376.7|374.3|376.3|373.9|0
1656497260000|2022-06-29 10:07:40|376.56|374.16|377.1|374.7|377.1|374.7|376.5|374.1|0
1656497270000|2022-06-29 10:07:50|376.97|374.57|377.37|374.97|377.37|374.97|376.97|374.57|0
1656497280000|2022-06-29 10:08:00|377.23|374.83|377.23|374.83|377.23|374.83|376.97|374.57|0
1656497290000|2022-06-29 10:08:10|377.37|374.97|377.37|374.97|377.37|374.97|377.37|374.97|0
1656497300000|2022-06-29 10:08:20|377.23|374.83|377.23|374.83|377.23|374.83|377.23|374.83|0
1656497310000|2022-06-29 10:08:30|377.37|374.97|377.23|374.83|377.37|374.97|377.17|374.77|0
1656497320000|2022-06-29 10:08:40|377.37|374.97|377.37|374.97|377.37|374.97|377.37|374.97|0
1656497330000|2022-06-29 10:08:50|377.5|375.1|377.5|375.1|377.5|375.1|377.37|374.97|0
1656497340000|2022-06-29 10:09:00|377.64|375.24|377.64|375.24|377.64|375.24|377.64|375.24|0
1656497350000|2022-06-29 10:09:10|377.5|375.1|377.64|375.24|377.71|375.31|377.5|375.1|0
1656497360000|2022-06-29 10:09:20|377.37|374.97|377.23|374.83|377.37|374.97|377.23|374.83|0
1656497370000|2022-06-29 10:09:30|377.1|374.7|376.97|374.57|377.1|374.7|376.97|374.57|0
1656497380000|2022-06-29 10:09:40|376.83|374.43|376.7|374.3|376.83|374.43|376.7|374.3|0
1656497390000|2022-06-29 10:09:50|376.83|374.43|376.7|374.3|376.83|374.43|376.7|374.3|0
1656497400000|2022-06-29 10:10:00|376.56|374.16|377.17|374.77|377.17|374.77|376.56|374.16|0
1656497410000|2022-06-29 10:10:10|377.1|374.7|376.9|374.5|377.1|374.7|376.9|374.5|0
1656497420000|2022-06-29 10:10:20|376.97|374.57|376.83|374.43|376.97|374.57|376.83|374.43|0
1656497430000|2022-06-29 10:10:30|376.97|374.57|376.97|374.57|376.97|374.57|376.83|374.43|0
1656497440000|2022-06-29 10:10:40|376.9|374.5|376.97|374.57|376.97|374.57|376.83|374.43|0
1656497450000|2022-06-29 10:10:50|377.1|374.7|377.23|374.83|377.23|374.83|377.1|374.7|0
1656497460000|2022-06-29 10:11:00|377.17|374.77|377.1|374.7|377.17|374.77|377.1|374.7|0
1656497470000|2022-06-29 10:11:10|376.97|374.57|377.03|374.63|377.1|374.7|376.97|374.57|0
1656497480000|2022-06-29 10:11:20|377.23|374.83|377.23|374.83|377.3|374.9|377.23|374.83|0
1656497490000|2022-06-29 10:11:30|377.37|374.97|377.37|374.97|377.37|374.97|377.37|374.97|0
1656497500000|2022-06-29 10:11:40|377.3|374.9|377.37|374.97|377.37|374.97|377.23|374.83|0
1656497510000|2022-06-29 10:11:50|377.3|374.9|377.23|374.83|377.3|374.9|377.23|374.83|0
1656497520000|2022-06-29 10:12:00|377.37|374.97|377.44|375.04|377.5|375.1|377.37|374.97|0
1656497530000|2022-06-29 10:12:10|377.63|375.23|377.97|375.57|378.17|375.77|377.63|375.23|0
1656497540000|2022-06-29 10:12:20|378.04|375.64|378.17|375.77|378.17|375.77|377.77|375.37|0
1656497550000|2022-06-29 10:12:30|378.04|375.64|378.38|375.98|378.38|375.98|378.04|375.64|0
1656497560000|2022-06-29 10:12:40|378.17|375.77|378.31|375.91|378.31|375.91|378.17|375.77|0
1656497570000|2022-06-29 10:12:50|378.38|375.98|378.44|376.04|378.44|376.04|378.31|375.91|0
1656497580000|2022-06-29 10:13:00|378.31|375.91|378.31|375.91|378.31|375.91|378.31|375.91|0
1656497590000|2022-06-29 10:13:10|378.04|375.64|378.17|375.77|378.17|375.77|378.04|375.64|0
1656497600000|2022-06-29 10:13:20|378.31|375.91|378.38|375.98|378.38|375.98|378.31|375.91|0
1656497610000|2022-06-29 10:13:30|378.57|376.17|378.44|376.04|378.71|376.31|378.44|376.04|0
1656497620000|2022-06-29 10:13:40|378.51|376.11|378.04|375.64|378.51|376.11|377.84|375.44|0
1656497630000|2022-06-29 10:13:50|378.11|375.71|378.84|376.44|378.84|376.44|378.11|375.71|0
1656497640000|2022-06-29 10:14:00|378.98|376.58|379.11|376.71|379.11|376.71|378.84|376.44|0
1656497650000|2022-06-29 10:14:10|378.98|376.58|378.57|376.17|378.98|376.58|378.57|376.17|0
1656497660000|2022-06-29 10:14:20|378.37|375.97|378.57|376.17|378.57|376.17|378.37|375.97|0
1656497670000|2022-06-29 10:14:30|378.64|376.24|378.91|376.51|378.91|376.51|378.64|376.24|0
1656497680000|2022-06-29 10:14:40|378.84|376.44|378.57|376.17|378.98|376.58|378.57|376.17|0
1656497690000|2022-06-29 10:14:50|378.71|376.31|378.91|376.51|378.91|376.51|378.71|376.31|0
1656497700000|2022-06-29 10:15:00|378.98|376.58|378.91|376.51|378.98|376.58|378.91|376.51|0
1656497710000|2022-06-29 10:15:10|378.71|376.31|378.78|376.38|378.98|376.58|378.71|376.31|0
1656497720000|2022-06-29 10:15:20|378.71|376.31|378.44|376.04|378.71|376.31|378.44|376.04|0
1656497730000|2022-06-29 10:15:30|378.3|375.9|378.11|375.71|378.3|375.9|378.11|375.71|0
1656497740000|2022-06-29 10:15:40|378.24|375.84|378.04|375.64|378.24|375.84|378.04|375.64|0
1656497750000|2022-06-29 10:15:50|378.17|375.77|378.04|375.64|378.17|375.77|378.04|375.64|0
1656497760000|2022-06-29 10:16:00|377.9|375.5|378.11|375.71|378.11|375.71|377.9|375.5|0
1656497770000|2022-06-29 10:16:10|378.17|375.77|378.37|375.97|378.44|376.04|378.17|375.77|0
1656497780000|2022-06-29 10:16:20|378.44|376.04|378.04|375.64|378.44|376.04|378.04|375.64|0
1656497790000|2022-06-29 10:16:30|377.9|375.5|377.84|375.44|377.9|375.5|377.84|375.44|0
1656497800000|2022-06-29 10:16:40|377.77|375.37|378.3|375.9|378.3|375.9|377.77|375.37|0
1656497810000|2022-06-29 10:16:50|378.37|375.97|378.3|375.9|378.44|376.04|378.3|375.9|0
1656497820000|2022-06-29 10:17:00|378.37|375.97|378.71|376.31|378.71|376.31|378.37|375.97|0
1656497830000|2022-06-29 10:17:10|378.84|376.44|378.78|376.38|378.84|376.44|378.64|376.24|0
1656497840000|2022-06-29 10:17:20|378.71|376.31|378.71|376.31|378.78|376.38|378.71|376.31|0
1656497850000|2022-06-29 10:17:30|378.64|376.24|378.91|376.51|378.91|376.51|378.64|376.24|0
1656497860000|2022-06-29 10:17:40|378.84|376.44|378.84|376.44|378.84|376.44|378.57|376.17|0
1656497870000|2022-06-29 10:17:50|378.71|376.31|378.04|375.64|378.71|376.31|378.04|375.64|0
1656497880000|2022-06-29 10:18:00|378.3|375.9|378.24|375.84|378.3|375.9|378.24|375.84|0
1656497890000|2022-06-29 10:18:10|378.3|375.9|378.37|375.97|378.37|375.97|378.3|375.9|0
1656497900000|2022-06-29 10:18:20|378.3|375.9|378.71|376.31|378.71|376.31|378.3|375.9|0
1656497910000|2022-06-29 10:18:30|378.78|376.38|378.84|376.44|378.84|376.44|378.78|376.38|0
1656497920000|2022-06-29 10:18:40|379.24|376.84|379.24|376.84|379.24|376.84|379.24|376.84|0
1656497930000|2022-06-29 10:18:50|379.38|376.98|378.71|376.31|379.38|376.98|378.71|376.31|0
1656497940000|2022-06-29 10:19:00|378.78|376.38|378.97|376.57|378.97|376.57|378.78|376.38|0
1656497950000|2022-06-29 10:19:10|378.91|376.51|379.31|376.91|379.31|376.91|378.91|376.51|0
1656497960000|2022-06-29 10:19:20|379.24|376.84|379.18|376.78|379.24|376.84|379.18|376.78|0
1656497970000|2022-06-29 10:19:30|379.11|376.71|379.11|376.71|379.11|376.71|379.04|376.64|0
1656497980000|2022-06-29 10:19:40|378.57|376.17|378.57|376.17|378.57|376.17|378.57|376.17|0
1656497990000|2022-06-29 10:19:50|378.3|375.9|378.71|376.31|378.71|376.31|378.3|375.9|0
1656498000000|2022-06-29 10:20:00|378.84|376.44|378.84|376.44|378.97|376.57|378.84|376.44|0
1656498010000|2022-06-29 10:20:10|378.91|376.51|378.84|376.44|379.04|376.64|378.84|376.44|0
1656498020000|2022-06-29 10:20:20|378.91|376.51|378.71|376.31|378.97|376.57|378.71|376.31|0
1656498030000|2022-06-29 10:20:30|378.57|376.17|378.57|376.17|378.57|376.17|378.57|376.17|0
1656498040000|2022-06-29 10:20:40|378.44|376.04|378.03|375.63|378.44|376.04|378.03|375.63|0
1656498050000|2022-06-29 10:20:50|378.17|375.77|378.3|375.9|378.3|375.9|378.17|375.77|0
1656498060000|2022-06-29 10:21:00|378.17|375.77|378.57|376.17|378.57|376.17|378.17|375.77|0
1656498070000|2022-06-29 10:21:10|378.64|376.24|378.57|376.17|378.84|376.44|378.57|376.17|0
1656498080000|2022-06-29 10:21:20|378.44|376.04|378.44|376.04|378.51|376.11|378.44|376.04|0
1656498090000|2022-06-29 10:21:30|378.3|375.9|378.24|375.84|378.3|375.9|378.17|375.77|0
1656498100000|2022-06-29 10:21:40|378.3|375.9|378.37|375.97|378.44|376.04|378.3|375.9|0
1656498110000|2022-06-29 10:21:50|378.3|375.9|378.24|375.84|378.3|375.9|378.24|375.84|0
1656498120000|2022-06-29 10:22:00|378.37|375.97|378.44|376.04|378.51|376.11|378.3|375.9|0
1656498140000|2022-06-29 10:22:20|378.7|376.3|378.37|375.97|378.7|376.3|378.37|375.97|0
1656498150000|2022-06-29 10:22:30|378.03|375.63|377.9|375.5|378.03|375.63|377.76|375.36|0
1656498160000|2022-06-29 10:22:40|377.76|375.36|377.09|374.69|377.76|375.36|377.09|374.69|0
1656498170000|2022-06-29 10:22:50|377.23|374.83|377.36|374.96|377.36|374.96|377.23|374.83|0
1656498180000|2022-06-29 10:23:00|377.63|375.23|377.97|375.57|377.97|375.57|377.63|375.23|0
1656498190000|2022-06-29 10:23:10|377.9|375.5|377.7|375.3|378.03|375.63|377.7|375.3|0
1656498200000|2022-06-29 10:23:20|377.63|375.23|377.76|375.36|377.76|375.36|377.63|375.23|0
1656498210000|2022-06-29 10:23:30|377.83|375.43|377.9|375.5|377.9|375.5|377.63|375.23|0
1656498220000|2022-06-29 10:23:40|377.83|375.43|377.76|375.36|377.9|375.5|377.76|375.36|0
1656498230000|2022-06-29 10:23:50|377.9|375.5|377.63|375.23|377.9|375.5|377.63|375.23|0
1656498240000|2022-06-29 10:24:00|377.7|375.3|378.03|375.63|378.03|375.63|377.7|375.3|0
1656498250000|2022-06-29 10:24:10|377.9|375.5|377.9|375.5|377.9|375.5|377.9|375.5|0
1656498260000|2022-06-29 10:24:20|378.3|375.9|378.91|376.51|378.97|376.57|378.3|375.9|0
1656498270000|2022-06-29 10:24:30|378.7|376.3|378.7|376.3|378.7|376.3|378.64|376.24|0
1656498280000|2022-06-29 10:24:40|379.04|376.64|379.04|376.64|379.04|376.64|378.84|376.44|0
1656498290000|2022-06-29 10:24:50|379.11|376.71|379.18|376.78|379.18|376.78|379.11|376.71|0
1656498300000|2022-06-29 10:25:00|379.24|376.84|379.24|376.84|379.24|376.84|379.18|376.78|0
1656498310000|2022-06-29 10:25:10|379.38|376.98|379.51|377.11|379.65|377.25|379.38|376.98|0
1656498320000|2022-06-29 10:25:20|379.85|377.45|379.38|376.98|379.85|377.45|379.38|376.98|0
1656498330000|2022-06-29 10:25:30|379.24|376.84|379.51|377.11|379.51|377.11|379.24|376.84|0
1656498340000|2022-06-29 10:25:40|379.38|376.98|379.38|376.98|379.38|376.98|379.31|376.91|0
1656498350000|2022-06-29 10:25:50|379.51|377.11|379.51|377.11|379.51|377.11|379.51|377.11|0
1656498360000|2022-06-29 10:26:00|379.58|377.18|379.58|377.18|379.58|377.18|379.51|377.11|0
1656498370000|2022-06-29 10:26:10|379.24|376.84|379.04|376.64|379.24|376.84|379.04|376.64|0
1656498380000|2022-06-29 10:26:20|379.24|376.84|379.64|377.24|379.64|377.24|379.24|376.84|0
1656498390000|2022-06-29 10:26:30|379.38|376.98|379.64|377.24|379.64|377.24|379.38|376.98|0
1656498400000|2022-06-29 10:26:40|379.58|377.18|379.38|376.98|379.58|377.18|379.38|376.98|0
1656498410000|2022-06-29 10:26:50|379.18|376.78|379.11|376.71|379.18|376.78|379.11|376.71|0
1656498420000|2022-06-29 10:27:00|379.24|376.84|379.18|376.78|379.24|376.84|379.18|376.78|0
1656498430000|2022-06-29 10:27:10|379.24|376.84|379.38|376.98|379.51|377.11|379.24|376.84|0
1656498440000|2022-06-29 10:27:20|379.24|376.84|379.24|376.84|379.24|376.84|379.18|376.78|0
1656498450000|2022-06-29 10:27:30|379.38|376.98|379.24|376.84|379.38|376.98|379.18|376.78|0
1656498460000|2022-06-29 10:27:40|379.38|376.98|379.18|376.78|379.38|376.98|379.18|376.78|0
1656498470000|2022-06-29 10:27:50|379.24|376.84|379.31|376.91|379.31|376.91|379.18|376.78|0
1656498480000|2022-06-29 10:28:00|378.97|376.57|378.97|376.57|379.04|376.64|378.97|376.57|0
1656498490000|2022-06-29 10:28:10|379.04|376.64|378.77|376.37|379.04|376.64|378.77|376.37|0
1656498500000|2022-06-29 10:28:20|378.7|376.3|378.57|376.17|378.77|376.37|378.57|376.17|0
1656498510000|2022-06-29 10:28:30|378.43|376.03|378.57|376.17|378.57|376.17|378.43|376.03|0
1656498520000|2022-06-29 10:28:40|378.43|376.03|378.43|376.03|378.5|376.1|378.3|375.9|0
1656498530000|2022-06-29 10:28:50|378.3|375.9|378.43|376.03|378.43|376.03|378.3|375.9|0
1656498540000|2022-06-29 10:29:00|378.37|375.97|378.57|376.17|378.57|376.17|378.37|375.97|0
1656498550000|2022-06-29 10:29:10|378.91|376.51|378.91|376.51|378.97|376.57|378.91|376.51|0
1656498560000|2022-06-29 10:29:20|378.97|376.57|379.11|376.71|379.24|376.84|378.97|376.57|0
1656498570000|2022-06-29 10:29:30|378.97|376.57|379.11|376.71|379.11|376.71|378.97|376.57|0
1656498580000|2022-06-29 10:29:40|379.24|376.84|379.24|376.84|379.37|376.97|379.24|376.84|0
1656498590000|2022-06-29 10:29:50|379.37|376.97|379.37|376.97|379.37|376.97|379.24|376.84|0
1656498600000|2022-06-29 10:30:00|379.31|376.91|379.18|376.78|379.31|376.91|379.11|376.71|0
1656498610000|2022-06-29 10:30:10|379.17|376.77|379.24|376.84|379.24|376.84|379.17|376.77|0
1656498620000|2022-06-29 10:30:20|379.37|376.97|379.24|376.84|379.37|376.97|379.24|376.84|0
1656498630000|2022-06-29 10:30:30|379.51|377.11|379.58|377.18|379.58|377.18|379.37|376.97|0
1656498640000|2022-06-29 10:30:40|379.64|377.24|379.71|377.31|379.78|377.38|379.64|377.24|0
1656498650000|2022-06-29 10:30:50|379.78|377.38|379.71|377.31|379.78|377.38|379.64|377.24|0
1656498660000|2022-06-29 10:31:00|379.78|377.38|379.71|377.31|379.78|377.38|379.64|377.24|0
1656498670000|2022-06-29 10:31:10|379.78|377.38|379.64|377.24|379.78|377.38|379.64|377.24|0
1656498680000|2022-06-29 10:31:20|379.78|377.38|379.78|377.38|379.78|377.38|379.71|377.31|0
1656498690000|2022-06-29 10:31:30|379.64|377.24|379.64|377.24|379.64|377.24|379.64|377.24|0
1656498700000|2022-06-29 10:31:40|379.51|377.11|379.51|377.11|379.51|377.11|379.44|377.04|0
1656498720000|2022-06-29 10:32:00|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1656498730000|2022-06-29 10:32:10|379.51|377.11|379.24|376.84|379.78|377.38|379.24|376.84|0
1656498740000|2022-06-29 10:32:20|379.1|376.7|379.24|376.84|379.24|376.84|378.97|376.57|0
1656498750000|2022-06-29 10:32:30|378.97|376.57|378.64|376.24|378.97|376.57|378.57|376.17|0
1656498760000|2022-06-29 10:32:40|378.5|376.1|378.57|376.17|378.7|376.3|378.5|376.1|0
1656498770000|2022-06-29 10:32:50|378.64|376.24|379.17|376.77|379.17|376.77|378.57|376.17|0
1656498780000|2022-06-29 10:33:00|378.97|376.57|378.97|376.57|378.97|376.57|378.84|376.44|0
1656498790000|2022-06-29 10:33:10|379.04|376.64|379.1|376.7|379.1|376.7|378.97|376.57|0
1656498800000|2022-06-29 10:33:20|379.24|376.84|379.37|376.97|379.37|376.97|379.24|376.84|0
1656498810000|2022-06-29 10:33:30|379.51|377.11|379.37|376.97|379.51|377.11|379.37|376.97|0
1656498820000|2022-06-29 10:33:40|379.31|376.91|379.51|377.11|379.51|377.11|379.31|376.91|0
1656498830000|2022-06-29 10:33:50|379.58|377.18|379.78|377.38|379.78|377.38|379.58|377.18|0
1656498840000|2022-06-29 10:34:00|379.64|377.24|379.51|377.11|379.64|377.24|379.44|377.04|0
1656498850000|2022-06-29 10:34:10|379.44|377.04|379.58|377.18|379.64|377.24|379.44|377.04|0
1656498860000|2022-06-29 10:34:20|379.78|377.38|379.91|377.51|379.91|377.51|379.78|377.38|0
1656498870000|2022-06-29 10:34:30|379.78|377.38|379.78|377.38|379.78|377.38|379.64|377.24|0
1656498880000|2022-06-29 10:34:40|379.58|377.18|379.24|376.84|379.58|377.18|379.24|376.84|0
1656498890000|2022-06-29 10:34:50|379.1|376.7|379.1|376.7|379.1|376.7|378.97|376.57|0
1656498900000|2022-06-29 10:35:00|378.83|376.43|378.97|376.57|378.97|376.57|378.83|376.43|0
1656498910000|2022-06-29 10:35:10|378.9|376.5|378.77|376.37|379.1|376.7|378.77|376.37|0
1656498920000|2022-06-29 10:35:20|379.04|376.64|378.77|376.37|379.04|376.64|378.77|376.37|0
1656498930000|2022-06-29 10:35:30|378.7|376.3|378.43|376.03|378.83|376.43|378.43|376.03|0
1656498940000|2022-06-29 10:35:40|378.3|375.9|378.1|375.7|378.43|376.03|378.1|375.7|0
1656498950000|2022-06-29 10:35:50|378.03|375.63|378.5|376.1|378.5|376.1|378.03|375.63|0
1656498960000|2022-06-29 10:36:00|378.23|375.83|378.23|375.83|378.23|375.83|378.1|375.7|0
1656498970000|2022-06-29 10:36:10|378.43|376.03|378.37|375.97|378.43|376.03|378.23|375.83|0
1656498980000|2022-06-29 10:36:20|378.3|375.9|378.23|375.83|378.3|375.9|378.23|375.83|0
1656498990000|2022-06-29 10:36:30|377.96|375.56|377.96|375.56|377.96|375.56|377.89|375.49|0
1656499000000|2022-06-29 10:36:40|378.03|375.63|378.03|375.63|378.03|375.63|377.96|375.56|0
1656499010000|2022-06-29 10:36:50|378.16|375.76|378.43|376.03|378.43|376.03|378.03|375.63|0
1656499020000|2022-06-29 10:37:00|378.7|376.3|378.5|376.1|378.7|376.3|378.5|376.1|0
1656499030000|2022-06-29 10:37:10|378.43|376.03|378.23|375.83|378.43|376.03|378.23|375.83|0
1656499040000|2022-06-29 10:37:20|378.03|375.63|378.23|375.83|378.23|375.83|378.03|375.63|0
1656499050000|2022-06-29 10:37:30|378.16|375.76|378.16|375.76|378.16|375.76|378.16|375.76|0
1656499060000|2022-06-29 10:37:40|378.37|375.97|378.43|376.03|378.43|376.03|378.37|375.97|0
1656499070000|2022-06-29 10:37:50|378.7|376.3|378.97|376.57|378.97|376.57|378.56|376.16|0
1656499080000|2022-06-29 10:38:00|378.83|376.43|378.56|376.16|378.83|376.43|378.56|376.16|0
1656499090000|2022-06-29 10:38:10|378.3|375.9|378.63|376.23|378.7|376.3|378.3|375.9|0
1656499100000|2022-06-29 10:38:20|378.5|376.1|378.5|376.1|378.5|376.1|378.5|376.1|0
1656499110000|2022-06-29 10:38:30|378.43|376.03|378.23|375.83|378.43|376.03|378.23|375.83|0
1656499120000|2022-06-29 10:38:40|378.16|375.76|378.23|375.83|378.3|375.9|378.16|375.76|0
1656499130000|2022-06-29 10:38:50|378.9|376.5|378.7|376.3|378.97|376.57|378.63|376.23|0
1656499140000|2022-06-29 10:39:00|378.83|376.43|378.97|376.57|378.97|376.57|378.83|376.43|0
1656499150000|2022-06-29 10:39:10|379.1|376.7|379.1|376.7|379.1|376.7|379.1|376.7|0
1656499160000|2022-06-29 10:39:20|378.97|376.57|379.1|376.7|379.1|376.7|378.97|376.57|0
1656499170000|2022-06-29 10:39:30|378.97|376.57|378.97|376.57|379.37|376.97|378.97|376.57|0
1656499190000|2022-06-29 10:39:50|378.83|376.43|378.83|376.43|378.83|376.43|378.83|376.43|0
1656499200000|2022-06-29 10:40:00|378.77|376.37|378.29|375.89|378.77|376.37|378.23|375.83|0
1656499210000|2022-06-29 10:40:10|378.16|375.76|378.1|375.7|378.16|375.76|378.1|375.7|0
1656499220000|2022-06-29 10:40:20|378.16|375.76|378.1|375.7|378.16|375.76|378.1|375.7|0
1656499230000|2022-06-29 10:40:30|378.03|375.63|377.76|375.36|378.03|375.63|377.76|375.36|0
1656499240000|2022-06-29 10:40:40|377.89|375.49|378.03|375.63|378.03|375.63|377.89|375.49|0
1656499250000|2022-06-29 10:40:50|377.96|375.56|378.36|375.96|378.36|375.96|377.96|375.56|0
1656499260000|2022-06-29 10:41:00|378.29|375.89|378.29|375.89|378.43|376.03|378.29|375.89|0
1656499270000|2022-06-29 10:41:10|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1656499280000|2022-06-29 10:41:20|378.77|376.37|378.83|376.43|378.83|376.43|378.7|376.3|0
1656499290000|2022-06-29 10:41:30|378.7|376.3|378.5|376.1|378.7|376.3|378.5|376.1|0
1656499300000|2022-06-29 10:41:40|378.56|376.16|378.43|376.03|378.63|376.23|378.43|376.03|0
1656499310000|2022-06-29 10:41:50|378.36|375.96|378.23|375.83|378.36|375.96|378.23|375.83|0
1656499320000|2022-06-29 10:42:00|378.43|376.03|378.29|375.89|378.43|376.03|378.23|375.83|0
1656499330000|2022-06-29 10:42:10|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1656499340000|2022-06-29 10:42:20|378.29|375.89|378.43|376.03|378.43|376.03|378.29|375.89|0
1656499350000|2022-06-29 10:42:30|378.36|375.96|378.56|376.16|378.56|376.16|378.29|375.89|0
1656499360000|2022-06-29 10:42:40|378.63|376.23|378.77|376.37|378.77|376.37|378.63|376.23|0
1656499370000|2022-06-29 10:42:50|378.7|376.3|378.7|376.3|378.7|376.3|378.7|376.3|0
1656499380000|2022-06-29 10:43:00|378.83|376.43|378.83|376.43|378.97|376.57|378.83|376.43|0
1656499390000|2022-06-29 10:43:10|378.7|376.3|378.7|376.3|378.7|376.3|378.63|376.23|0
1656499400000|2022-06-29 10:43:20|378.83|376.43|378.97|376.57|378.97|376.57|378.83|376.43|0
1656499410000|2022-06-29 10:43:30|378.9|376.5|378.56|376.16|378.9|376.5|378.56|376.16|0
1656499420000|2022-06-29 10:43:40|378.43|376.03|378.5|376.1|378.5|376.1|378.36|375.96|0
1656499430000|2022-06-29 10:43:50|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1656499440000|2022-06-29 10:44:00|378.36|375.96|378.5|376.1|378.5|376.1|378.36|375.96|0
1656499450000|2022-06-29 10:44:10|378.97|376.57|378.9|376.5|378.97|376.57|378.9|376.5|0
1656499460000|2022-06-29 10:44:20|378.97|376.57|378.7|376.3|378.97|376.57|378.7|376.3|0
1656499470000|2022-06-29 10:44:30|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1656499480000|2022-06-29 10:44:40|378.83|376.43|379.03|376.63|379.03|376.63|378.83|376.43|0
1656499490000|2022-06-29 10:44:50|379.5|377.1|379.57|377.17|379.77|377.37|379.5|377.1|0
1656499500000|2022-06-29 10:45:00|379.64|377.24|379.64|377.24|379.71|377.31|379.64|377.24|0
1656499510000|2022-06-29 10:45:10|379.37|376.97|379.64|377.24|379.64|377.24|379.37|376.97|0
1656499520000|2022-06-29 10:45:20|379.5|377.1|379.71|377.31|379.71|377.31|379.5|377.1|0
1656499530000|2022-06-29 10:45:30|379.64|377.24|379.64|377.24|379.77|377.37|379.64|377.24|0
1656499540000|2022-06-29 10:45:40|379.5|377.1|379.5|377.1|379.64|377.24|379.5|377.1|0
1656499550000|2022-06-29 10:45:50|379.64|377.24|379.64|377.24|379.64|377.24|379.64|377.24|0
1656499560000|2022-06-29 10:46:00|379.77|377.37|379.91|377.51|379.91|377.51|379.77|377.37|0
1656499570000|2022-06-29 10:46:10|380.31|377.91|380.18|377.78|380.31|377.91|380.18|377.78|0
1656499580000|2022-06-29 10:46:20|380.11|377.71|380.04|377.64|380.11|377.71|380.04|377.64|0
1656499590000|2022-06-29 10:46:30|380.11|377.71|380.11|377.71|380.11|377.71|380.11|377.71|0
1656499600000|2022-06-29 10:46:40|380.31|377.91|380.18|377.78|380.31|377.91|380.18|377.78|0
1656499610000|2022-06-29 10:46:50|380.38|377.98|380.44|378.04|380.44|378.04|380.38|377.98|0
1656499620000|2022-06-29 10:47:00|380.38|377.98|380.44|378.04|380.44|378.04|380.38|377.98|0
1656499630000|2022-06-29 10:47:10|380.38|377.98|380.18|377.78|380.38|377.98|380.18|377.78|0
1656499640000|2022-06-29 10:47:20|380.31|377.91|380.44|378.04|380.44|378.04|380.31|377.91|0
1656499650000|2022-06-29 10:47:30|380.18|377.78|380.38|377.98|380.44|378.04|380.18|377.78|0
1656499660000|2022-06-29 10:47:40|380.44|378.04|380.31|377.91|380.44|378.04|380.31|377.91|0
1656499680000|2022-06-29 10:48:00|380.44|378.04|380.58|378.18|380.58|378.18|380.44|378.04|0
1656499690000|2022-06-29 10:48:10|380.71|378.31|380.71|378.31|380.85|378.45|380.71|378.31|0
1656499700000|2022-06-29 10:48:20|380.85|378.45|380.85|378.45|380.85|378.45|380.85|378.45|0
1656499710000|2022-06-29 10:48:30|379.64|377.24|381.44|379.04|381.44|379.04|379.5|377.1|0
1656499720000|2022-06-29 10:48:40|380.15|377.75|379.88|377.48|380.28|377.88|379.88|377.48|0
1656499730000|2022-06-29 10:48:50|379.95|377.55|379.88|377.48|380.01|377.61|379.88|377.48|0
1656499740000|2022-06-29 10:49:00|379.75|377.35|379.75|377.35|379.75|377.35|379.75|377.35|0
1656499750000|2022-06-29 10:49:10|379.61|377.21|379.74|377.34|379.74|377.34|379.61|377.21|0
1656499760000|2022-06-29 10:49:20|379.61|377.21|379.88|377.48|379.88|377.48|379.61|377.21|0
1656499770000|2022-06-29 10:49:30|379.61|377.21|379.55|377.15|379.61|377.21|379.55|377.15|0
1656499780000|2022-06-29 10:49:40|379.61|377.21|379.61|377.21|379.61|377.21|379.48|377.08|0
1656499790000|2022-06-29 10:49:50|379.48|377.08|379.34|376.94|379.48|377.08|379.34|376.94|0
1656499800000|2022-06-29 10:50:00|379.48|377.08|379.61|377.21|379.74|377.34|379.48|377.08|0
1656499810000|2022-06-29 10:50:10|379.48|377.08|379.47|377.07|379.48|377.08|379.47|377.07|0
1656499820000|2022-06-29 10:50:20|379.34|376.94|379.21|376.81|379.47|377.07|379.21|376.81|0
1656499830000|2022-06-29 10:50:30|379.47|377.07|379.47|377.07|379.47|377.07|379.47|377.07|0
1656499840000|2022-06-29 10:50:40|379.34|376.94|379.28|376.88|379.34|376.94|379.28|376.88|0
1656499850000|2022-06-29 10:50:50|379.34|376.94|379.21|376.81|379.34|376.94|379.21|376.81|0
1656499860000|2022-06-29 10:51:00|379.07|376.67|378.67|376.27|379.07|376.67|378.67|376.27|0
1656499870000|2022-06-29 10:51:10|378.6|376.2|378.67|376.27|378.67|376.27|378.6|376.2|0
1656499880000|2022-06-29 10:51:20|378.8|376.4|378.87|376.47|378.87|376.47|378.8|376.4|0
1656499890000|2022-06-29 10:51:30|378.8|376.4|378.74|376.34|378.8|376.4|378.67|376.27|0
1656499900000|2022-06-29 10:51:40|378.67|376.27|378.53|376.13|378.67|376.27|378.53|376.13|0
1656499910000|2022-06-29 10:51:50|378.94|376.54|379.07|376.67|379.07|376.67|378.94|376.54|0
1656499920000|2022-06-29 10:52:00|378.94|376.54|378.94|376.54|378.94|376.54|378.8|376.4|0
1656499930000|2022-06-29 10:52:10|379.07|376.67|379.54|377.14|379.54|377.14|379.07|376.67|0
1656499940000|2022-06-29 10:52:20|379.61|377.21|379.74|377.34|379.74|377.34|379.61|377.21|0
1656499950000|2022-06-29 10:52:30|379.68|377.28|379.74|377.34|379.74|377.34|379.68|377.28|0
1656499960000|2022-06-29 10:52:40|379.61|377.21|379.47|377.07|379.61|377.21|379.47|377.07|0
1656499970000|2022-06-29 10:52:50|379.54|377.14|379.74|377.34|379.74|377.34|379.54|377.14|0
1656499980000|2022-06-29 10:53:00|379.68|377.28|379.61|377.21|379.68|377.28|379.61|377.21|0
1656499990000|2022-06-29 10:53:10|379.54|377.14|379.61|377.21|379.61|377.21|379.54|377.14|0
1656500000000|2022-06-29 10:53:20|379.68|377.28|379.14|376.74|379.68|377.28|379.14|376.74|0
1656500010000|2022-06-29 10:53:30|378.47|376.07|378.67|376.27|378.67|376.27|378.4|376|0
1656500020000|2022-06-29 10:53:40|378.93|376.53|378.8|376.4|378.93|376.53|378.8|376.4|0
1656500030000|2022-06-29 10:53:50|379.2|376.8|379.34|376.94|379.47|377.07|379.2|376.8|0
1656500040000|2022-06-29 10:54:00|379.2|376.8|379.14|376.74|379.2|376.8|379.14|376.74|0
1656500050000|2022-06-29 10:54:10|379.2|376.8|379.47|377.07|379.47|377.07|379.2|376.8|0
1656500060000|2022-06-29 10:54:20|379.41|377.01|379.47|377.07|379.47|377.07|379.41|377.01|0
1656500070000|2022-06-29 10:54:30|379.61|377.21|379.68|377.28|379.68|377.28|379.61|377.21|0
1656500080000|2022-06-29 10:54:40|379.74|377.34|379.61|377.21|379.74|377.34|379.61|377.21|0
1656500090000|2022-06-29 10:54:50|379.54|377.14|379.74|377.34|379.74|377.34|379.47|377.07|0
1656500100000|2022-06-29 10:55:00|379.88|377.48|379.81|377.41|379.88|377.48|379.74|377.34|0
1656500110000|2022-06-29 10:55:10|379.74|377.34|379.81|377.41|379.81|377.41|379.54|377.14|0
1656500120000|2022-06-29 10:55:20|379.68|377.28|379.95|377.55|380.01|377.61|379.68|377.28|0
1656500130000|2022-06-29 10:55:30|379.88|377.48|379.61|377.21|379.88|377.48|379.61|377.21|0
1656500140000|2022-06-29 10:55:40|379.47|377.07|379.2|376.8|379.47|377.07|379.2|376.8|0
1656500150000|2022-06-29 10:55:50|379.07|376.67|379.14|376.74|379.14|376.74|379.07|376.67|0
1656500160000|2022-06-29 10:56:00|379.07|376.67|379.27|376.87|379.27|376.87|379.07|376.67|0
1656500170000|2022-06-29 10:56:10|379.34|376.94|379.74|377.34|379.74|377.34|379.34|376.94|0
1656500180000|2022-06-29 10:56:20|379.61|377.21|379.47|377.07|379.61|377.21|379.47|377.07|0
1656500190000|2022-06-29 10:56:30|379.34|376.94|379.2|376.8|379.34|376.94|379.2|376.8|0
1656500200000|2022-06-29 10:56:40|379.34|376.94|379.07|376.67|379.34|376.94|379.07|376.67|0
1656500210000|2022-06-29 10:56:50|379|376.6|379.07|376.67|379.2|376.8|378.93|376.53|0
1656500220000|2022-06-29 10:57:00|378.93|376.53|378.87|376.47|378.93|376.53|378.87|376.47|0
1656500230000|2022-06-29 10:57:10|379|376.6|378.8|376.4|379|376.6|378.66|376.26|0
1656500240000|2022-06-29 10:57:20|378.6|376.2|378.6|376.2|378.66|376.26|378.6|376.2|0
1656500250000|2022-06-29 10:57:30|378.66|376.26|378.73|376.33|378.73|376.33|378.6|376.2|0
1656500260000|2022-06-29 10:57:40|378.8|376.4|378.73|376.33|378.8|376.4|378.73|376.33|0
1656500270000|2022-06-29 10:57:50|378.66|376.26|378.73|376.33|378.73|376.33|378.66|376.26|0
1656500280000|2022-06-29 10:58:00|378.66|376.26|378.66|376.26|378.66|376.26|378.66|376.26|0
1656500300000|2022-06-29 10:58:20|378.39|375.99|377.99|375.59|378.39|375.99|377.99|375.59|0
1656500310000|2022-06-29 10:58:30|378.13|375.73|378.53|376.13|378.53|376.13|378.13|375.73|0
1656500320000|2022-06-29 10:58:40|378.46|376.06|378.26|375.86|378.46|376.06|378.26|375.86|0
1656500330000|2022-06-29 10:58:50|378.33|375.93|378.39|375.99|378.39|375.99|378.33|375.93|0
1656500340000|2022-06-29 10:59:00|378.33|375.93|378.39|375.99|378.39|375.99|378.33|375.93|0
1656500350000|2022-06-29 10:59:10|378.33|375.93|378.39|375.99|378.39|375.99|378.33|375.93|0
1656500360000|2022-06-29 10:59:20|378.53|376.13|378.53|376.13|378.53|376.13|378.39|375.99|0
1656500370000|2022-06-29 10:59:30|378.66|376.26|378.66|376.26|378.73|376.33|378.66|376.26|0
1656500390000|2022-06-29 10:59:50|378.73|376.33|378.6|376.2|378.73|376.33|378.6|376.2|0
1656500400000|2022-06-29 11:00:00|378.8|376.4|378.73|376.33|378.8|376.4|378.53|376.13|0
1656500410000|2022-06-29 11:00:10|378.66|376.26|378.53|376.13|378.66|376.26|378.53|376.13|0
1656500420000|2022-06-29 11:00:20|378.33|375.93|378.13|375.73|378.39|375.99|378.13|375.73|0
1656500430000|2022-06-29 11:00:30|378.46|376.06|378.39|375.99|378.46|376.06|378.39|375.99|0
1656500440000|2022-06-29 11:00:40|378.12|375.72|378.19|375.79|378.19|375.79|378.12|375.72|0
1656500450000|2022-06-29 11:00:50|378.53|376.13|378.33|375.93|378.53|376.13|378.33|375.93|0
1656500460000|2022-06-29 11:01:00|378.39|375.99|378.12|375.72|378.39|375.99|378.12|375.72|0
1656500470000|2022-06-29 11:01:10|378.19|375.79|378.26|375.86|378.26|375.86|378.19|375.79|0
1656500480000|2022-06-29 11:01:20|378.33|375.93|378.46|376.06|378.46|376.06|378.33|375.93|0
1656500490000|2022-06-29 11:01:30|378.53|376.13|378.53|376.13|378.53|376.13|378.46|376.06|0
1656500500000|2022-06-29 11:01:40|378.46|376.06|378.53|376.13|378.53|376.13|378.46|376.06|0
1656500510000|2022-06-29 11:01:50|378.39|375.99|378.8|376.4|378.8|376.4|378.39|375.99|0
1656500520000|2022-06-29 11:02:00|378.93|376.53|378.93|376.53|378.93|376.53|378.87|376.47|0
1656500530000|2022-06-29 11:02:10|378.87|376.47|378.8|376.4|378.87|376.47|378.8|376.4|0
1656500540000|2022-06-29 11:02:20|378.87|376.47|379.2|376.8|379.2|376.8|378.87|376.47|0
1656500550000|2022-06-29 11:02:30|379.27|376.87|379.68|377.28|379.74|377.34|379.27|376.87|0
1656500560000|2022-06-29 11:02:40|379.6|377.2|379.07|376.67|379.6|377.2|379.07|376.67|0
1656500570000|2022-06-29 11:02:50|379.2|376.8|379.74|377.34|379.74|377.34|379.2|376.8|0
1656500580000|2022-06-29 11:03:00|379.6|377.2|379.54|377.14|379.6|377.2|379.41|377.01|0
1656500590000|2022-06-29 11:03:10|379.47|377.07|379.54|377.14|379.6|377.2|379.47|377.07|0
1656500600000|2022-06-29 11:03:20|379.34|376.94|379.2|376.8|379.34|376.94|379.2|376.8|0
1656500610000|2022-06-29 11:03:30|378.8|376.4|378.93|376.53|378.93|376.53|378.66|376.26|0
1656500620000|2022-06-29 11:03:40|379|376.6|379.2|376.8|379.2|376.8|379|376.6|0
1656500630000|2022-06-29 11:03:50|379.33|376.93|379.07|376.67|379.33|376.93|379.07|376.67|0
1656500650000|2022-06-29 11:04:10|379|376.6|379.07|376.67|379.07|376.67|378.93|376.53|0
1656500660000|2022-06-29 11:04:20|378.93|376.53|378.87|376.47|379|376.6|378.87|376.47|0
1656500670000|2022-06-29 11:04:30|378.73|376.33|378.6|376.2|378.73|376.33|378.53|376.13|0
1656500680000|2022-06-29 11:04:40|378.66|376.26|378.66|376.26|378.66|376.26|378.53|376.13|0
1656500700000|2022-06-29 11:05:00|379|376.6|379.27|376.87|379.27|376.87|378.93|376.53|0
1656500710000|2022-06-29 11:05:10|379.2|376.8|379.2|376.8|379.2|376.8|379.07|376.67|0
1656500720000|2022-06-29 11:05:20|379.27|376.87|379.33|376.93|379.33|376.93|379.27|376.87|0
1656500730000|2022-06-29 11:05:30|379.47|377.07|379.67|377.27|379.67|377.27|379.47|377.07|0
1656500740000|2022-06-29 11:05:40|379.74|377.34|379.6|377.2|379.74|377.34|379.6|377.2|0
1656500750000|2022-06-29 11:05:50|379.74|377.34|379.54|377.14|379.74|377.34|379.54|377.14|0
1656500760000|2022-06-29 11:06:00|379.6|377.2|379.54|377.14|379.6|377.2|379.54|377.14|0
1656500770000|2022-06-29 11:06:10|379.47|377.07|379.27|376.87|379.54|377.14|379.27|376.87|0
1656500780000|2022-06-29 11:06:20|379.33|376.93|379.47|377.07|379.47|377.07|379.33|376.93|0
1656500790000|2022-06-29 11:06:30|379.4|377|379.33|376.93|379.4|377|379.33|376.93|0
1656500800000|2022-06-29 11:06:40|379.47|377.07|379.47|377.07|379.47|377.07|379.47|377.07|0
1656500810000|2022-06-29 11:06:50|379.6|377.2|379.67|377.27|379.67|377.27|379.6|377.2|0
1656500820000|2022-06-29 11:07:00|379.6|377.2|379.67|377.27|379.67|377.27|379.6|377.2|0
1656500830000|2022-06-29 11:07:10|379.74|377.34|379.6|377.2|379.74|377.34|379.6|377.2|0
1656500840000|2022-06-29 11:07:20|379.33|376.93|379.33|376.93|379.33|376.93|379.33|376.93|0
1656500850000|2022-06-29 11:07:30|379.47|377.07|379.47|377.07|379.47|377.07|379.47|377.07|0
1656500860000|2022-06-29 11:07:40|379.6|377.2|379.6|377.2|379.6|377.2|379.6|377.2|0
1656500870000|2022-06-29 11:07:50|379.47|377.07|379.47|377.07|379.47|377.07|379.47|377.07|0
1656500880000|2022-06-29 11:08:00|379.4|377|379.2|376.8|379.4|377|379.2|376.8|0
1656500890000|2022-06-29 11:08:10|379.13|376.73|379.13|376.73|379.13|376.73|379.13|376.73|0
1656500900000|2022-06-29 11:08:20|379.06|376.66|378.93|376.53|379.06|376.66|378.93|376.53|0
1656500910000|2022-06-29 11:08:30|379.06|376.66|379.33|376.93|379.33|376.93|379.06|376.66|0
1656500920000|2022-06-29 11:08:40|379.06|376.66|379.06|376.66|379.06|376.66|379.06|376.66|0
1656500930000|2022-06-29 11:08:50|378.93|376.53|378.79|376.39|378.93|376.53|378.79|376.39|0
1656500950000|2022-06-29 11:09:10|378.86|376.46|378.86|376.46|378.86|376.46|378.86|376.46|0
1656500960000|2022-06-29 11:09:20|378.66|376.26|378.52|376.12|378.66|376.26|378.52|376.12|0
1656500970000|2022-06-29 11:09:30|378.59|376.19|378.66|376.26|378.66|376.26|378.59|376.19|0
1656500990000|2022-06-29 11:09:50|378.86|376.46|378.79|376.39|378.93|376.53|378.79|376.39|0
1656501000000|2022-06-29 11:10:00|378.93|376.53|378.93|376.53|379.06|376.66|378.93|376.53|0
1656501010000|2022-06-29 11:10:10|378.79|376.39|379|376.6|379|376.6|378.79|376.39|0
1656501020000|2022-06-29 11:10:20|379.06|376.66|379.06|376.66|379.2|376.8|379.06|376.66|0
1656501030000|2022-06-29 11:10:30|379.2|376.8|379.27|376.87|379.27|376.87|379.13|376.73|0
1656501040000|2022-06-29 11:10:40|379.2|376.8|379.2|376.8|379.33|376.93|379.2|376.8|0
1656501050000|2022-06-29 11:10:50|379.27|376.87|379.54|377.14|379.6|377.2|379.27|376.87|0
1656501060000|2022-06-29 11:11:00|379.6|377.2|379.6|377.2|379.6|377.2|379.6|377.2|0
1656501070000|2022-06-29 11:11:10|379.67|377.27|379.47|377.07|379.74|377.34|379.47|377.07|0
1656501080000|2022-06-29 11:11:20|379.4|377|379.27|376.87|379.4|377|379.27|376.87|0
1656501090000|2022-06-29 11:11:30|379.2|376.8|379.13|376.73|379.2|376.8|379.13|376.73|0
1656501100000|2022-06-29 11:11:40|379.2|376.8|379.6|377.2|379.74|377.34|379.2|376.8|0
1656501110000|2022-06-29 11:11:50|379.74|377.34|379.74|377.34|379.74|377.34|379.74|377.34|0
1656501120000|2022-06-29 11:12:00|379.6|377.2|379.6|377.2|379.67|377.27|379.6|377.2|0
1656501130000|2022-06-29 11:12:10|379.67|377.27|379.74|377.34|379.74|377.34|379.6|377.2|0
1656501140000|2022-06-29 11:12:20|379.81|377.41|379.74|377.34|379.81|377.41|379.74|377.34|0
1656501150000|2022-06-29 11:12:30|379.6|377.2|379.74|377.34|379.74|377.34|379.6|377.2|0
1656501160000|2022-06-29 11:12:40|379.6|377.2|379.74|377.34|379.74|377.34|379.54|377.14|0
1656501200000|2022-06-29 11:13:20|379.87|377.47|380.55|378.15|380.55|378.15|379.87|377.47|0
1656501210000|2022-06-29 11:13:30|380.62|378.22|380.82|378.42|380.82|378.42|380.62|378.22|0
1656501220000|2022-06-29 11:13:40|380.68|378.28|380.28|377.88|380.68|378.28|380.14|377.74|0
1656501230000|2022-06-29 11:13:50|380.27|377.87|380.14|377.74|380.27|377.87|380.14|377.74|0
1656501240000|2022-06-29 11:14:00|380.01|377.61|380.01|377.61|380.14|377.74|380.01|377.61|0
1656501250000|2022-06-29 11:14:10|379.47|377.07|379.47|377.07|379.47|377.07|379.33|376.93|0
1656501260000|2022-06-29 11:14:20|378.93|376.53|379.06|376.66|379.06|376.66|378.93|376.53|0
1656501270000|2022-06-29 11:14:30|379.2|376.8|379.2|376.8|379.2|376.8|379.2|376.8|0
1656501280000|2022-06-29 11:14:40|379.47|377.07|379.33|376.93|379.47|377.07|379.33|376.93|0
1656501290000|2022-06-29 11:14:50|378.93|376.53|379.06|376.66|379.33|376.93|378.93|376.53|0
1656501300000|2022-06-29 11:15:00|378.79|376.39|379.06|376.66|379.06|376.66|378.79|376.39|0
1656501310000|2022-06-29 11:15:10|379.54|377.14|379.54|377.14|379.54|377.14|379.47|377.07|0
1656501320000|2022-06-29 11:15:20|380.27|377.87|379.33|376.93|380.68|378.28|379.27|376.87|0
1656501330000|2022-06-29 11:15:30|379.47|377.07|379.33|376.93|379.47|377.07|379.27|376.87|0
1656501340000|2022-06-29 11:15:40|379.47|377.07|379.27|376.87|379.47|377.07|379.27|376.87|0
1656501350000|2022-06-29 11:15:50|379.33|376.93|379.33|376.93|379.4|377|379.33|376.93|0
1656501360000|2022-06-29 11:16:00|379.4|377|379.6|377.2|379.87|377.47|379.4|377|0
1656501370000|2022-06-29 11:16:10|379.67|377.27|379.27|376.87|379.67|377.27|379.27|376.87|0
1656501380000|2022-06-29 11:16:20|379.06|376.66|379.06|376.66|379.06|376.66|379.06|376.66|0
1656501390000|2022-06-29 11:16:30|379.2|376.8|378.93|376.53|379.2|376.8|378.93|376.53|0
1656501400000|2022-06-29 11:16:40|379|376.6|378.93|376.53|379|376.6|378.93|376.53|0
1656501410000|2022-06-29 11:16:50|379|376.6|378.93|376.53|379|376.6|378.93|376.53|0
1656501420000|2022-06-29 11:17:00|379.06|376.66|378.79|376.39|379.06|376.66|378.66|376.26|0
1656501430000|2022-06-29 11:17:10|379.2|376.8|378.79|376.39|379.2|376.8|378.79|376.39|0
1656501440000|2022-06-29 11:17:20|379.19|376.79|378.93|376.53|379.19|376.79|378.93|376.53|0
1656501450000|2022-06-29 11:17:30|379|376.6|379|376.6|379|376.6|379|376.6|0
1656501460000|2022-06-29 11:17:40|379.06|376.66|379|376.6|379.06|376.66|378.93|376.53|0
1656501470000|2022-06-29 11:17:50|378.93|376.53|379.13|376.73|379.13|376.73|378.93|376.53|0
1656501480000|2022-06-29 11:18:00|379.06|376.66|378.93|376.53|379.06|376.66|378.93|376.53|0
1656501490000|2022-06-29 11:18:10|379.06|376.66|379.19|376.79|379.19|376.79|379.06|376.66|0
1656501500000|2022-06-29 11:18:20|379.06|376.66|379.06|376.66|379.06|376.66|379.06|376.66|0
1656501510000|2022-06-29 11:18:30|379.19|376.79|379.19|376.79|379.19|376.79|379.19|376.79|0
1656501520000|2022-06-29 11:18:40|379.33|376.93|379.19|376.79|379.33|376.93|379.13|376.73|0
1656501530000|2022-06-29 11:18:50|379|376.6|379|376.6|379|376.6|378.93|376.53|0
1656501540000|2022-06-29 11:19:00|378.93|376.53|378.92|376.52|378.93|376.53|378.79|376.39|0
1656501550000|2022-06-29 11:19:10|379.06|376.66|379.06|376.66|379.06|376.66|379.06|376.66|0
1656501560000|2022-06-29 11:19:20|378.52|376.12|378.52|376.12|378.86|376.46|378.52|376.12|0
1656501570000|2022-06-29 11:19:30|378.66|376.26|378.66|376.26|378.66|376.26|378.66|376.26|0
1656501580000|2022-06-29 11:19:40|378.52|376.12|378.52|376.12|378.52|376.12|378.52|376.12|0
1656501590000|2022-06-29 11:19:50|378.39|375.99|378.46|376.06|378.52|376.12|378.39|375.99|0
1656501600000|2022-06-29 11:20:00|378.39|375.99|378.66|376.26|378.66|376.26|378.39|375.99|0
1656501610000|2022-06-29 11:20:10|378.52|376.12|378.39|375.99|378.52|376.12|378.39|375.99|0
1656501620000|2022-06-29 11:20:20|378.25|375.85|378.25|375.85|378.25|375.85|378.25|375.85|0
1656501630000|2022-06-29 11:20:30|378.39|375.99|378.25|375.85|378.39|375.99|378.25|375.85|0
1656501640000|2022-06-29 11:20:40|378.19|375.79|378.25|375.85|378.25|375.85|378.12|375.72|0
1656501650000|2022-06-29 11:20:50|378.32|375.92|378.32|375.92|378.32|375.92|378.32|375.92|0
1656501660000|2022-06-29 11:21:00|378.39|375.99|378.39|375.99|378.39|375.99|378.39|375.99|0
1656501670000|2022-06-29 11:21:10|378.65|376.25|378.59|376.19|378.65|376.25|378.59|376.19|0
1656501680000|2022-06-29 11:21:20|378.65|376.25|378.46|376.06|378.65|376.25|378.46|376.06|0
1656501690000|2022-06-29 11:21:30|378.52|376.12|377.98|375.58|378.52|376.12|377.98|375.58|0
1656501700000|2022-06-29 11:21:40|378.12|375.72|378.12|375.72|378.25|375.85|378.12|375.72|0
1656501710000|2022-06-29 11:21:50|378.25|375.85|378.25|375.85|378.25|375.85|378.25|375.85|0
1656501720000|2022-06-29 11:22:00|378.12|375.72|378.25|375.85|378.25|375.85|378.12|375.72|0
1656501730000|2022-06-29 11:22:10|378.39|375.99|378.25|375.85|378.39|375.99|378.25|375.85|0
1656501750000|2022-06-29 11:22:30|378.39|375.99|378.39|375.99|378.52|376.12|378.39|375.99|0
1656501760000|2022-06-29 11:22:40|378.46|376.06|378.59|376.19|378.59|376.19|378.46|376.06|0
1656501770000|2022-06-29 11:22:50|378.65|376.25|378.79|376.39|378.79|376.39|378.65|376.25|0
1656501780000|2022-06-29 11:23:00|378.65|376.25|378.39|375.99|378.65|376.25|378.39|375.99|0
1656501790000|2022-06-29 11:23:10|378.52|376.12|378.52|376.12|378.52|376.12|378.52|376.12|0
1656501800000|2022-06-29 11:23:20|378.59|376.19|378.86|376.46|378.92|376.52|378.59|376.19|0
1656501810000|2022-06-29 11:23:30|378.79|376.39|378.92|376.52|378.92|376.52|378.79|376.39|0
1656501820000|2022-06-29 11:23:40|378.79|376.39|378.52|376.12|378.79|376.39|378.52|376.12|0
1656501830000|2022-06-29 11:23:50|378.65|376.25|378.79|376.39|378.79|376.39|378.52|376.12|0
1656501840000|2022-06-29 11:24:00|378.92|376.52|378.92|376.52|378.92|376.52|378.79|376.39|0
1656501850000|2022-06-29 11:24:10|378.86|376.46|378.72|376.32|378.92|376.52|378.72|376.32|0
1656501860000|2022-06-29 11:24:20|378.79|376.39|378.79|376.39|378.79|376.39|378.79|376.39|0
1656501870000|2022-06-29 11:24:30|378.65|376.25|378.38|375.98|378.65|376.25|378.38|375.98|0
1656501880000|2022-06-29 11:24:40|378.45|376.05|378.52|376.12|378.52|376.12|378.38|375.98|0
1656501890000|2022-06-29 11:24:50|378.38|375.98|378.38|375.98|378.38|375.98|378.38|375.98|0
1656501900000|2022-06-29 11:25:00|378.32|375.92|378.25|375.85|378.32|375.92|378.25|375.85|0
1656501910000|2022-06-29 11:25:10|378.38|375.98|378.25|375.85|378.38|375.98|378.12|375.72|0
1656501920000|2022-06-29 11:25:20|378.12|375.72|378.25|375.85|378.38|375.98|378.12|375.72|0
1656501930000|2022-06-29 11:25:30|378.05|375.65|378.65|376.25|378.65|376.25|378.05|375.65|0
1656501940000|2022-06-29 11:25:40|378.52|376.12|378.52|376.12|378.52|376.12|378.52|376.12|0
1656501950000|2022-06-29 11:25:50|378.38|375.98|378.38|375.98|378.52|376.12|378.38|375.98|0
1656501960000|2022-06-29 11:26:00|378.52|376.12|378.52|376.12|378.72|376.32|378.52|376.12|0
1656501970000|2022-06-29 11:26:10|378.38|375.98|378.38|375.98|378.38|375.98|378.38|375.98|0
1656501980000|2022-06-29 11:26:20|378.52|376.12|378.38|375.98|378.52|376.12|378.38|375.98|0
1656501990000|2022-06-29 11:26:30|378.59|376.19|378.52|376.12|378.59|376.19|378.52|376.12|0
1656502000000|2022-06-29 11:26:40|378.45|376.05|378.45|376.05|378.45|376.05|378.45|376.05|0
1656502010000|2022-06-29 11:26:50|378.38|375.98|378.32|375.92|378.38|375.98|378.25|375.85|0
1656502020000|2022-06-29 11:27:00|378.11|375.71|378.32|375.92|378.32|375.92|378.11|375.71|0
1656502030000|2022-06-29 11:27:10|378.38|375.98|378.45|376.05|378.45|376.05|378.38|375.98|0
1656502040000|2022-06-29 11:27:20|378.38|375.98|378.25|375.85|378.38|375.98|378.25|375.85|0
1656502050000|2022-06-29 11:27:30|378.38|375.98|378.38|375.98|378.38|375.98|378.38|375.98|0
1656502060000|2022-06-29 11:27:40|378.45|376.05|378.38|375.98|378.45|376.05|378.38|375.98|0
1656502070000|2022-06-29 11:27:50|378.52|376.12|378.52|376.12|378.52|376.12|378.52|376.12|0
1656502080000|2022-06-29 11:28:00|378.59|376.19|378.65|376.25|378.65|376.25|378.59|376.19|0
1656502090000|2022-06-29 11:28:10|378.52|376.12|378.52|376.12|378.52|376.12|378.52|376.12|0
1656502100000|2022-06-29 11:28:20|378.38|375.98|378.38|375.98|378.38|375.98|378.38|375.98|0
1656502110000|2022-06-29 11:28:30|378.52|376.12|378.45|376.05|378.52|376.12|378.32|375.92|0
1656502120000|2022-06-29 11:28:40|378.52|376.12|378.45|376.05|378.52|376.12|378.38|375.98|0
1656502130000|2022-06-29 11:28:50|378.52|376.12|378.52|376.12|378.52|376.12|378.52|376.12|0
1656502140000|2022-06-29 11:29:00|378.45|376.05|378.38|375.98|378.45|376.05|378.38|375.98|0
1656502150000|2022-06-29 11:29:10|378.25|375.85|378.25|375.85|378.25|375.85|378.25|375.85|0
1656502160000|2022-06-29 11:29:20|378.11|375.71|378.25|375.85|378.25|375.85|378.11|375.71|0
1656502170000|2022-06-29 11:29:30|378.38|375.98|378.25|375.85|378.38|375.98|378.25|375.85|0
1656502190000|2022-06-29 11:29:50|378.32|375.92|378.25|375.85|378.32|375.92|378.25|375.85|0
1656502200000|2022-06-29 11:30:00|378.32|375.92|378.25|375.85|378.32|375.92|378.25|375.85|0
1656502210000|2022-06-29 11:30:10|378.11|375.71|378.11|375.71|378.11|375.71|378.11|375.71|0
1656502230000|2022-06-29 11:30:30|378.25|375.85|378.11|375.71|378.25|375.85|378.11|375.71|0
1656502240000|2022-06-29 11:30:40|378.05|375.65|378.05|375.65|378.05|375.65|378.05|375.65|0
1656502250000|2022-06-29 11:30:50|377.84|375.44|377.58|375.18|377.84|375.44|377.58|375.18|0
1656502260000|2022-06-29 11:31:00|377.78|375.38|377.65|375.25|377.78|375.38|377.65|375.25|0
1656502270000|2022-06-29 11:31:10|377.58|375.18|377.31|374.91|377.58|375.18|377.31|374.91|0
1656502280000|2022-06-29 11:31:20|377.58|375.18|377.58|375.18|377.58|375.18|377.58|375.18|0
1656502290000|2022-06-29 11:31:30|377.44|375.04|377.04|374.64|377.44|375.04|377.04|374.64|0
1656502300000|2022-06-29 11:31:40|377.11|374.71|377.17|374.77|377.58|375.18|377.11|374.71|0
1656502310000|2022-06-29 11:31:50|377.31|374.91|377.31|374.91|377.31|374.91|377.31|374.91|0
1656502320000|2022-06-29 11:32:00|377.17|374.77|377.04|374.64|377.17|374.77|377.04|374.64|0
1656502330000|2022-06-29 11:32:10|376.9|374.5|377.04|374.64|377.04|374.64|376.9|374.5|0
1656502340000|2022-06-29 11:32:20|377.17|374.77|377.04|374.64|377.17|374.77|377.04|374.64|0
1656502350000|2022-06-29 11:32:30|377.17|374.77|377.04|374.64|377.17|374.77|377.04|374.64|0
1656502360000|2022-06-29 11:32:40|377.17|374.77|377.17|374.77|377.17|374.77|377.17|374.77|0
1656502370000|2022-06-29 11:32:50|377.04|374.64|376.9|374.5|377.04|374.64|376.9|374.5|0
1656502380000|2022-06-29 11:33:00|376.77|374.37|377.04|374.64|377.04|374.64|376.77|374.37|0
1656502390000|2022-06-29 11:33:10|376.77|374.37|376.77|374.37|376.77|374.37|376.71|374.31|0
1656502400000|2022-06-29 11:33:20|376.9|374.5|376.9|374.5|377.04|374.64|376.9|374.5|0
1656502410000|2022-06-29 11:33:30|377.17|374.77|377.04|374.64|377.17|374.77|377.04|374.64|0
1656502430000|2022-06-29 11:33:50|377.17|374.77|377.17|374.77|377.17|374.77|377.17|374.77|0
1656502440000|2022-06-29 11:34:00|377.04|374.64|377.04|374.64|377.04|374.64|377.04|374.64|0
1656502450000|2022-06-29 11:34:10|376.9|374.5|376.97|374.57|376.97|374.57|376.9|374.5|0
1656502460000|2022-06-29 11:34:20|376.9|374.5|377.04|374.64|377.04|374.64|376.9|374.5|0
1656502470000|2022-06-29 11:34:30|377.17|374.77|377.17|374.77|377.17|374.77|377.17|374.77|0
1656502480000|2022-06-29 11:34:40|377.11|374.71|377.11|374.71|377.11|374.71|377.11|374.71|0
1656502490000|2022-06-29 11:34:50|377.04|374.64|377.04|374.64|377.04|374.64|377.04|374.64|0
1656502500000|2022-06-29 11:35:00|377.17|374.77|377.57|375.17|377.57|375.17|377.17|374.77|0
1656502510000|2022-06-29 11:35:10|377.44|375.04|377.51|375.11|377.51|375.11|377.44|375.04|0
1656502520000|2022-06-29 11:35:20|377.44|375.04|377.38|374.98|377.44|375.04|377.38|374.98|0
1656502530000|2022-06-29 11:35:30|377.44|375.04|377.31|374.91|377.44|375.04|377.17|374.77|0
1656502540000|2022-06-29 11:35:40|377.38|374.98|377.31|374.91|377.38|374.98|377.31|374.91|0
1656502550000|2022-06-29 11:35:50|376.9|374.5|377.17|374.77|377.17|374.77|376.9|374.5|0
1656502570000|2022-06-29 11:36:10|377.04|374.64|377.17|374.77|377.17|374.77|377.04|374.64|0
1656502590000|2022-06-29 11:36:30|377.24|374.84|377.17|374.77|377.24|374.84|377.17|374.77|0
1656502600000|2022-06-29 11:36:40|377.04|374.64|377.04|374.64|377.04|374.64|376.9|374.5|0
1656502610000|2022-06-29 11:36:50|377.17|374.77|377.24|374.84|377.24|374.84|377.17|374.77|0
1656502620000|2022-06-29 11:37:00|377.3|374.9|377.3|374.9|377.3|374.9|377.3|374.9|0
1656502630000|2022-06-29 11:37:10|377.24|374.84|376.9|374.5|377.24|374.84|376.9|374.5|0
1656502640000|2022-06-29 11:37:20|376.84|374.44|376.9|374.5|376.9|374.5|376.77|374.37|0
1656502650000|2022-06-29 11:37:30|376.77|374.37|376.77|374.37|376.77|374.37|376.77|374.37|0
1656502660000|2022-06-29 11:37:40|376.9|374.5|376.77|374.37|376.9|374.5|376.77|374.37|0
1656502670000|2022-06-29 11:37:50|376.84|374.44|376.77|374.37|376.9|374.5|376.77|374.37|0
1656502680000|2022-06-29 11:38:00|376.9|374.5|376.9|374.5|376.9|374.5|376.9|374.5|0
1656502690000|2022-06-29 11:38:10|376.77|374.37|376.5|374.1|376.77|374.37|376.37|373.97|0
1656502700000|2022-06-29 11:38:20|376.37|373.97|375.96|373.56|376.37|373.97|375.96|373.56|0
1656502710000|2022-06-29 11:38:30|376.1|373.7|376.1|373.7|376.23|373.83|376.1|373.7|0
1656502720000|2022-06-29 11:38:40|375.96|373.56|375.96|373.56|375.96|373.56|375.96|373.56|0
1656502730000|2022-06-29 11:38:50|375.7|373.3|375.56|373.16|375.7|373.3|375.56|373.16|0
1656502740000|2022-06-29 11:39:00|375.5|373.1|375.56|373.16|375.63|373.23|375.5|373.1|0
1656502750000|2022-06-29 11:39:10|375.43|373.03|375.5|373.1|375.5|373.1|375.43|373.03|0
1656502760000|2022-06-29 11:39:20|375.29|372.89|375.03|372.63|375.29|372.89|375.03|372.63|0
1656502770000|2022-06-29 11:39:30|375.16|372.76|375.29|372.89|375.29|372.89|375.16|372.76|0
1656502780000|2022-06-29 11:39:40|375.03|372.63|375.03|372.63|375.1|372.7|374.96|372.56|0
1656502790000|2022-06-29 11:39:50|374.89|372.49|374.89|372.49|374.89|372.49|374.89|372.49|0
1656502800000|2022-06-29 11:40:00|374.83|372.43|374.76|372.36|374.89|372.49|374.76|372.36|0
1656502810000|2022-06-29 11:40:10|375.03|372.63|375.03|372.63|375.16|372.76|375.03|372.63|0
1656502820000|2022-06-29 11:40:20|375.16|372.76|375.29|372.89|375.29|372.89|375.16|372.76|0
1656502830000|2022-06-29 11:40:30|375.43|373.03|375.43|373.03|375.43|373.03|375.43|373.03|0
1656502840000|2022-06-29 11:40:40|375.29|372.89|375.16|372.76|375.29|372.89|375.16|372.76|0
1656502850000|2022-06-29 11:40:50|375.03|372.63|375.29|372.89|375.29|372.89|375.03|372.63|0
1656502860000|2022-06-29 11:41:00|375.36|372.96|375.43|373.03|375.43|373.03|375.36|372.96|0
1656502870000|2022-06-29 11:41:10|375.29|372.89|375.29|372.89|375.29|372.89|375.29|372.89|0
1656502880000|2022-06-29 11:41:20|375.16|372.76|375.29|372.89|375.29|372.89|375.16|372.76|0
1656502890000|2022-06-29 11:41:30|375.23|372.83|375.23|372.83|375.29|372.89|375.23|372.83|0
1656502910000|2022-06-29 11:41:50|375.16|372.76|375.23|372.83|375.23|372.83|375.16|372.76|0
1656502920000|2022-06-29 11:42:00|375.29|372.89|375.03|372.63|375.29|372.89|375.03|372.63|0
1656502930000|2022-06-29 11:42:10|375.16|372.76|375.16|372.76|375.16|372.76|375.03|372.63|0
1656502940000|2022-06-29 11:42:20|375.03|372.63|375.1|372.7|375.1|372.7|375.03|372.63|0
1656502950000|2022-06-29 11:42:30|375.16|372.76|375.03|372.63|375.16|372.76|375.03|372.63|0
1656502960000|2022-06-29 11:42:40|375.1|372.7|375.29|372.89|375.29|372.89|375.03|372.63|0
1656502970000|2022-06-29 11:42:50|375.43|373.03|375.36|372.96|375.43|373.03|375.29|372.89|0
1656502980000|2022-06-29 11:43:00|375.29|372.89|375.29|372.89|375.29|372.89|375.29|372.89|0
1656502990000|2022-06-29 11:43:10|375.16|372.76|375.23|372.83|375.23|372.83|375.16|372.76|0
1656503000000|2022-06-29 11:43:20|375.16|372.76|375.09|372.69|375.16|372.76|375.09|372.69|0
1656503010000|2022-06-29 11:43:30|375.03|372.63|375.16|372.76|375.16|372.76|375.03|372.63|0
1656503020000|2022-06-29 11:43:40|375.03|372.63|374.89|372.49|375.03|372.63|374.89|372.49|0
1656503030000|2022-06-29 11:43:50|375.03|372.63|375.16|372.76|375.16|372.76|375.03|372.63|0
1656503040000|2022-06-29 11:44:00|375.23|372.83|375.02|372.62|375.23|372.83|375.02|372.62|0
1656503070000|2022-06-29 11:44:30|375.09|372.69|375.16|372.76|375.16|372.76|375.09|372.69|0
1656503090000|2022-06-29 11:44:50|375.29|372.89|375.29|372.89|375.29|372.89|375.29|372.89|0
1656503100000|2022-06-29 11:45:00|375.16|372.76|375.16|372.76|375.23|372.83|375.16|372.76|0
1656503110000|2022-06-29 11:45:10|375.23|372.83|375.16|372.76|375.23|372.83|375.16|372.76|0
1656503120000|2022-06-29 11:45:20|375.29|372.89|375.43|373.03|375.43|373.03|375.29|372.89|0
1656503130000|2022-06-29 11:45:30|375.29|372.89|375.43|373.03|375.43|373.03|375.29|372.89|0
1656503150000|2022-06-29 11:45:50|375.36|372.96|375.43|373.03|375.43|373.03|375.36|372.96|0
1656503160000|2022-06-29 11:46:00|375.16|372.76|375.16|372.76|375.16|372.76|375.16|372.76|0
1656503170000|2022-06-29 11:46:10|375.29|372.89|375.16|372.76|375.29|372.89|375.16|372.76|0
1656503180000|2022-06-29 11:46:20|375.02|372.62|374.76|372.36|375.09|372.69|374.76|372.36|0
1656503190000|2022-06-29 11:46:30|374.49|372.09|374.49|372.09|374.49|372.09|374.49|372.09|0
1656503200000|2022-06-29 11:46:40|374.09|371.69|374.36|371.96|374.36|371.96|374.09|371.69|0
1656503210000|2022-06-29 11:46:50|374.43|372.03|374.36|371.96|374.49|372.09|374.36|371.96|0
1656503220000|2022-06-29 11:47:00|374.22|371.82|374.22|371.82|374.29|371.89|374.22|371.82|0
1656503230000|2022-06-29 11:47:10|374.36|371.96|374.22|371.82|374.36|371.96|374.22|371.82|0
1656503240000|2022-06-29 11:47:20|374.36|371.96|374.49|372.09|374.49|372.09|374.36|371.96|0
1656503250000|2022-06-29 11:47:30|374.56|372.16|374.76|372.36|374.76|372.36|374.56|372.16|0
1656503260000|2022-06-29 11:47:40|374.62|372.22|375.02|372.62|375.16|372.76|374.62|372.22|0
1656503270000|2022-06-29 11:47:50|375.16|372.76|375.16|372.76|375.16|372.76|375.16|372.76|0
1656503280000|2022-06-29 11:48:00|375.23|372.83|375.29|372.89|375.29|372.89|375.23|372.83|0
1656503290000|2022-06-29 11:48:10|375.23|372.83|375.23|372.83|375.23|372.83|375.16|372.76|0
1656503300000|2022-06-29 11:48:20|375.16|372.76|374.36|371.96|375.16|372.76|374.22|371.82|0
1656503310000|2022-06-29 11:48:30|374.49|372.09|374.49|372.09|374.62|372.22|374.49|372.09|0
1656503320000|2022-06-29 11:48:40|374.42|372.02|374.36|371.96|374.49|372.09|374.36|371.96|0
1656503330000|2022-06-29 11:48:50|374.42|372.02|374.49|372.09|374.49|372.09|374.42|372.02|0
1656503340000|2022-06-29 11:49:00|374.36|371.96|374.36|371.96|374.36|371.96|374.36|371.96|0
1656503360000|2022-06-29 11:49:20|374.22|371.82|374.16|371.76|374.22|371.82|374.16|371.76|0
1656503370000|2022-06-29 11:49:30|374.22|371.82|374.35|371.95|374.35|371.95|374.22|371.82|0
1656503400000|2022-06-29 11:50:00|374.49|372.09|374.49|372.09|374.49|372.09|374.49|372.09|0
1656503410000|2022-06-29 11:50:10|374.35|371.95|374.35|371.95|374.35|371.95|374.35|371.95|0
1656503420000|2022-06-29 11:50:20|374.49|372.09|374.49|372.09|374.49|372.09|374.49|372.09|0
1656503430000|2022-06-29 11:50:30|374.62|372.22|374.56|372.16|374.62|372.22|374.56|372.16|0
1656503440000|2022-06-29 11:50:40|374.49|372.09|374.35|371.95|374.49|372.09|374.35|371.95|0
1656503460000|2022-06-29 11:51:00|374.42|372.02|374.35|371.95|374.49|372.09|374.35|371.95|0
1656503470000|2022-06-29 11:51:10|374.62|372.22|374.62|372.22|374.62|372.22|374.62|372.22|0
1656503500000|2022-06-29 11:51:40|374.49|372.09|374.49|372.09|374.49|372.09|374.49|372.09|0
1656503520000|2022-06-29 11:52:00|374.62|372.22|374.49|372.09|374.62|372.22|374.49|372.09|0
1656503530000|2022-06-29 11:52:10|374.62|372.22|374.62|372.22|374.62|372.22|374.49|372.09|0
1656503540000|2022-06-29 11:52:20|374.56|372.16|374.62|372.22|374.62|372.22|374.56|372.16|0
1656503550000|2022-06-29 11:52:30|374.56|372.16|374.35|371.95|374.56|372.16|374.35|371.95|0
1656503560000|2022-06-29 11:52:40|374.49|372.09|374.42|372.02|374.56|372.16|374.42|372.02|0
1656503570000|2022-06-29 11:52:50|374.49|372.09|374.42|372.02|374.49|372.09|374.42|372.02|0
1656503580000|2022-06-29 11:53:00|374.35|371.95|374.22|371.82|374.35|371.95|374.22|371.82|0
1656503590000|2022-06-29 11:53:10|374.16|371.76|374.16|371.76|374.16|371.76|374.16|371.76|0
1656503600000|2022-06-29 11:53:20|374.09|371.69|373.82|371.42|374.16|371.76|373.82|371.42|0
1656503610000|2022-06-29 11:53:30|373.76|371.36|373.95|371.55|373.95|371.55|373.69|371.29|0
1656503620000|2022-06-29 11:53:40|373.76|371.36|373.42|371.02|373.76|371.36|373.29|370.89|0
1656503630000|2022-06-29 11:53:50|373.55|371.15|373.29|370.89|373.62|371.22|373.29|370.89|0
1656503640000|2022-06-29 11:54:00|373.15|370.75|373.15|370.75|373.15|370.75|373.15|370.75|0
1656503650000|2022-06-29 11:54:10|373.22|370.82|373.02|370.62|373.29|370.89|373.02|370.62|0
1656503660000|2022-06-29 11:54:20|372.89|370.49|372.62|370.22|372.89|370.49|372.62|370.22|0
1656503670000|2022-06-29 11:54:30|372.22|369.82|371.69|369.29|372.35|369.95|371.69|369.29|0
1656503680000|2022-06-29 11:54:40|371.82|369.42|371.82|369.42|371.82|369.42|371.69|369.29|0
1656503690000|2022-06-29 11:54:50|371.96|369.56|371.69|369.29|371.96|369.56|371.69|369.29|0
1656503700000|2022-06-29 11:55:00|371.96|369.56|372.22|369.82|372.35|369.95|371.96|369.56|0
1656503710000|2022-06-29 11:55:10|372.09|369.69|372.35|369.95|372.35|369.95|372.09|369.69|0
1656503720000|2022-06-29 11:55:20|372.29|369.89|372.29|369.89|372.29|369.89|372.29|369.89|0
1656503730000|2022-06-29 11:55:30|372.35|369.95|372.62|370.22|372.62|370.22|372.35|369.95|0
1656503740000|2022-06-29 11:55:40|372.49|370.09|372.62|370.22|372.62|370.22|372.49|370.09|0
1656503750000|2022-06-29 11:55:50|372.49|370.09|372.49|370.09|372.49|370.09|372.49|370.09|0
1656503760000|2022-06-29 11:56:00|372.62|370.22|372.56|370.16|372.62|370.22|372.49|370.09|0
1656503770000|2022-06-29 11:56:10|372.49|370.09|372.49|370.09|372.62|370.22|372.49|370.09|0
1656503780000|2022-06-29 11:56:20|372.22|369.82|372.09|369.69|372.22|369.82|371.95|369.55|0
1656503790000|2022-06-29 11:56:30|372.22|369.82|372.42|370.02|372.42|370.02|372.22|369.82|0
1656503800000|2022-06-29 11:56:40|372.35|369.95|372.42|370.02|372.49|370.09|372.35|369.95|0
1656503810000|2022-06-29 11:56:50|372.49|370.09|372.49|370.09|372.49|370.09|372.35|369.95|0
1656503820000|2022-06-29 11:57:00|372.35|369.95|372.09|369.69|372.35|369.95|372.09|369.69|0
1656503830000|2022-06-29 11:57:10|371.82|369.42|371.82|369.42|371.82|369.42|371.82|369.42|0
1656503840000|2022-06-29 11:57:20|371.69|369.29|371.69|369.29|371.69|369.29|371.49|369.09|0
1656503850000|2022-06-29 11:57:30|371.76|369.36|371.69|369.29|371.76|369.36|371.69|369.29|0
1656503860000|2022-06-29 11:57:40|371.82|369.42|371.42|369.02|371.82|369.42|371.42|369.02|0
1656503870000|2022-06-29 11:57:50|371.29|368.89|370.89|368.49|371.29|368.89|370.89|368.49|0
1656503880000|2022-06-29 11:58:00|370.83|368.43|370.89|368.49|370.89|368.49|370.76|368.36|0
1656503890000|2022-06-29 11:58:10|370.63|368.23|370.63|368.23|370.76|368.36|370.63|368.23|0
1656503900000|2022-06-29 11:58:20|370.76|368.36|370.76|368.36|370.76|368.36|370.63|368.23|0
1656503910000|2022-06-29 11:58:30|370.89|368.49|370.63|368.23|370.89|368.49|370.63|368.23|0
1656503920000|2022-06-29 11:58:40|370.7|368.3|370.43|368.03|370.7|368.3|370.43|368.03|0
1656503930000|2022-06-29 11:58:50|370.23|367.83|370.1|367.7|370.23|367.83|369.96|367.56|0
1656503940000|2022-06-29 11:59:00|369.96|367.56|370.1|367.7|370.1|367.7|369.96|367.56|0
1656503950000|2022-06-29 11:59:10|370.23|367.83|370.23|367.83|370.23|367.83|370.17|367.77|0
1656503960000|2022-06-29 11:59:20|370.36|367.96|370.49|368.09|370.63|368.23|370.36|367.96|0
1656503970000|2022-06-29 11:59:30|370.56|368.16|370.36|367.96|370.56|368.16|370.36|367.96|0
1656503980000|2022-06-29 11:59:40|370.23|367.83|370.43|368.03|370.43|368.03|370.23|367.83|0
1656503990000|2022-06-29 11:59:50|370.36|367.96|370.49|368.09|370.49|368.09|370.36|367.96|0
1656504000000|2022-06-29 12:00:00|370.43|368.03|370.49|368.09|370.76|368.36|370.43|368.03|0
1656504010000|2022-06-29 12:00:10|370.63|368.23|370.17|367.77|370.63|368.23|370.17|367.77|0
1656504020000|2022-06-29 12:00:20|370.3|367.9|370.23|367.83|370.49|368.09|370.23|367.83|0
1656504030000|2022-06-29 12:00:30|370.1|367.7|369.96|367.56|370.1|367.7|369.96|367.56|0
1656504040000|2022-06-29 12:00:40|369.83|367.43|369.7|367.3|369.83|367.43|369.7|367.3|0
1656504050000|2022-06-29 12:00:50|369.43|367.03|369.57|367.17|369.57|367.17|369.24|366.84|0
1656504060000|2022-06-29 12:01:00|369.43|367.03|368.97|366.57|369.43|367.03|368.97|366.57|0
1656504070000|2022-06-29 12:01:10|369.04|366.64|368.91|366.51|369.17|366.77|368.91|366.51|0
1656504090000|2022-06-29 12:01:30|367.98|365.58|367.98|365.58|367.98|365.58|367.98|365.58|0
1656504100000|2022-06-29 12:01:40|368.11|365.71|367.06|364.66|368.11|365.71|367.06|364.66|0
1656504110000|2022-06-29 12:01:50|367.19|364.79|367.32|364.92|367.59|365.19|367.19|364.79|0
1656504120000|2022-06-29 12:02:00|367.19|364.79|366.8|364.4|367.19|364.79|366.8|364.4|0
1656504130000|2022-06-29 12:02:10|366.66|364.26|367.32|364.92|367.32|364.92|366.66|364.26|0
1656504140000|2022-06-29 12:02:20|367.45|365.05|367.45|365.05|367.45|365.05|367.45|365.05|0
1656504150000|2022-06-29 12:02:30|367.59|365.19|367.52|365.12|367.59|365.19|367.45|365.05|0
1656504160000|2022-06-29 12:02:40|367.59|365.19|367.59|365.19|367.59|365.19|367.59|365.19|0
1656504170000|2022-06-29 12:02:50|367.65|365.25|367.65|365.25|367.65|365.25|367.65|365.25|0
1656504180000|2022-06-29 12:03:00|367.72|365.32|367.59|365.19|367.72|365.32|367.59|365.19|0
1656504190000|2022-06-29 12:03:10|367.52|365.12|367.45|365.05|367.59|365.19|367.45|365.05|0
1656504200000|2022-06-29 12:03:20|367.19|364.79|367.06|364.66|367.19|364.79|367.06|364.66|0
1656504210000|2022-06-29 12:03:30|367.19|364.79|367.32|364.92|367.32|364.92|367.19|364.79|0
1656504220000|2022-06-29 12:03:40|367.19|364.79|367.45|365.05|367.45|365.05|367.19|364.79|0
1656504230000|2022-06-29 12:03:50|367.32|364.92|367.19|364.79|367.32|364.92|367.19|364.79|0
1656504240000|2022-06-29 12:04:00|367.32|364.92|367.58|365.18|367.58|365.18|367.32|364.92|0
1656504250000|2022-06-29 12:04:10|367.32|364.92|367.32|364.92|367.32|364.92|367.32|364.92|0
1656504260000|2022-06-29 12:04:20|367.19|364.79|367.19|364.79|367.26|364.86|367.19|364.79|0
1656504270000|2022-06-29 12:04:30|366.93|364.53|366.93|364.53|366.93|364.53|366.93|364.53|0
1656504280000|2022-06-29 12:04:40|366.99|364.59|367.06|364.66|367.06|364.66|366.93|364.53|0
1656504290000|2022-06-29 12:04:50|366.93|364.53|367.06|364.66|367.06|364.66|366.93|364.53|0
1656504300000|2022-06-29 12:05:00|367.19|364.79|367.32|364.92|367.32|364.92|367.19|364.79|0
1656504310000|2022-06-29 12:05:10|367.45|365.05|367.45|365.05|367.45|365.05|367.45|365.05|0
1656504320000|2022-06-29 12:05:20|367.32|364.92|367.32|364.92|367.32|364.92|367.32|364.92|0
1656504330000|2022-06-29 12:05:30|367.19|364.79|367.19|364.79|367.19|364.79|367.19|364.79|0
1656504340000|2022-06-29 12:05:40|367.13|364.73|367.06|364.66|367.13|364.73|367.06|364.66|0
1656504350000|2022-06-29 12:05:50|366.93|364.53|366.27|363.87|366.93|364.53|366.27|363.87|0
1656504380000|2022-06-29 12:06:20|366.4|364|366.4|364|366.66|364.26|366.4|364|0
1656504390000|2022-06-29 12:06:30|366.53|364.13|366.4|364|366.53|364.13|366.4|364|0
1656504400000|2022-06-29 12:06:40|366.66|364.26|366.86|364.46|366.93|364.53|366.66|364.26|0
1656504410000|2022-06-29 12:06:50|366.53|364.13|366.27|363.87|366.53|364.13|366.27|363.87|0
1656504420000|2022-06-29 12:07:00|366.4|364|366.53|364.13|366.53|364.13|366.4|364|0
1656504430000|2022-06-29 12:07:10|366.4|364|366.27|363.87|366.4|364|366.27|363.87|0
1656504450000|2022-06-29 12:07:30|366.4|364|366.27|363.87|366.4|364|366.27|363.87|0
1656504460000|2022-06-29 12:07:40|366.4|364|366.53|364.13|366.53|364.13|366.4|364|0
1656504470000|2022-06-29 12:07:50|366.66|364.26|366.79|364.39|366.79|364.39|366.53|364.13|0
1656504480000|2022-06-29 12:08:00|366.66|364.26|366.79|364.39|366.79|364.39|366.66|364.26|0
1656504490000|2022-06-29 12:08:10|366.92|364.52|367.06|364.66|367.06|364.66|366.92|364.52|0
1656504500000|2022-06-29 12:08:20|366.92|364.52|367.06|364.66|367.06|364.66|366.92|364.52|0
1656504510000|2022-06-29 12:08:30|366.92|364.52|367.06|364.66|367.06|364.66|366.92|364.52|0
1656504520000|2022-06-29 12:08:40|366.92|364.52|366.92|364.52|366.92|364.52|366.92|364.52|0
1656504530000|2022-06-29 12:08:50|366.79|364.39|366.86|364.46|366.92|364.52|366.79|364.39|0
1656504540000|2022-06-29 12:09:00|366.92|364.52|367.19|364.79|367.19|364.79|366.92|364.52|0
1656504550000|2022-06-29 12:09:10|367.06|364.66|367.06|364.66|367.06|364.66|367.06|364.66|0
1656504560000|2022-06-29 12:09:20|367.19|364.79|367.45|365.05|367.45|365.05|367.19|364.79|0
1656504570000|2022-06-29 12:09:30|367.58|365.18|367.71|365.31|367.71|365.31|367.58|365.18|0
1656504580000|2022-06-29 12:09:40|367.65|365.25|367.71|365.31|367.71|365.31|367.58|365.18|0
1656504590000|2022-06-29 12:09:50|367.85|365.45|367.85|365.45|367.98|365.58|367.85|365.45|0
1656504600000|2022-06-29 12:10:00|367.98|365.58|368.05|365.65|368.11|365.71|367.98|365.58|0
1656504610000|2022-06-29 12:10:10|367.98|365.58|367.91|365.51|368.05|365.65|367.85|365.45|0
1656504620000|2022-06-29 12:10:20|367.71|365.31|367.58|365.18|367.71|365.31|367.58|365.18|0
1656504630000|2022-06-29 12:10:30|367.71|365.31|367.98|365.58|367.98|365.58|367.71|365.31|0
1656504640000|2022-06-29 12:10:40|367.85|365.45|367.71|365.31|367.85|365.45|367.71|365.31|0
1656504650000|2022-06-29 12:10:50|367.85|365.45|367.98|365.58|367.98|365.58|367.85|365.45|0
1656504660000|2022-06-29 12:11:00|367.91|365.51|368.11|365.71|368.11|365.71|367.91|365.51|0
1656504670000|2022-06-29 12:11:10|367.98|365.58|367.98|365.58|367.98|365.58|367.98|365.58|0
1656504680000|2022-06-29 12:11:20|368.05|365.65|368.11|365.71|368.11|365.71|367.98|365.58|0
1656504690000|2022-06-29 12:11:30|367.98|365.58|367.98|365.58|367.98|365.58|367.98|365.58|0
1656504700000|2022-06-29 12:11:40|367.85|365.45|367.58|365.18|367.85|365.45|367.58|365.18|0
1656504710000|2022-06-29 12:11:50|367.71|365.31|367.71|365.31|367.78|365.38|367.71|365.31|0
1656504720000|2022-06-29 12:12:00|367.58|365.18|367.85|365.45|367.85|365.45|367.45|365.05|0
1656504730000|2022-06-29 12:12:10|367.71|365.31|367.71|365.31|367.78|365.38|367.71|365.31|0
1656504740000|2022-06-29 12:12:20|367.78|365.38|367.71|365.31|367.78|365.38|367.71|365.31|0
1656504750000|2022-06-29 12:12:30|367.85|365.45|367.78|365.38|367.85|365.45|367.78|365.38|0
1656504760000|2022-06-29 12:12:40|367.71|365.31|367.71|365.31|367.71|365.31|367.58|365.18|0
1656504770000|2022-06-29 12:12:50|367.58|365.18|367.39|364.99|367.58|365.18|367.39|364.99|0
1656504780000|2022-06-29 12:13:00|367.45|365.05|367.45|365.05|367.58|365.18|367.45|365.05|0
1656504800000|2022-06-29 12:13:20|367.32|364.92|367.32|364.92|367.32|364.92|367.32|364.92|0
1656504810000|2022-06-29 12:13:30|367.45|365.05|367.45|365.05|367.45|365.05|367.45|365.05|0
1656504820000|2022-06-29 12:13:40|367.71|365.31|367.84|365.44|367.84|365.44|367.71|365.31|0
1656504830000|2022-06-29 12:13:50|367.71|365.31|367.71|365.31|367.71|365.31|367.58|365.18|0
1656504840000|2022-06-29 12:14:00|367.65|365.25|367.58|365.18|367.71|365.31|367.58|365.18|0
1656504850000|2022-06-29 12:14:10|367.71|365.31|367.65|365.25|367.71|365.31|367.65|365.25|0
1656504860000|2022-06-29 12:14:20|367.58|365.18|367.58|365.18|367.58|365.18|367.58|365.18|0
1656504870000|2022-06-29 12:14:30|367.71|365.31|367.58|365.18|367.71|365.31|367.58|365.18|0
1656504880000|2022-06-29 12:14:40|367.71|365.31|367.71|365.31|367.71|365.31|367.71|365.31|0
1656504890000|2022-06-29 12:14:50|367.84|365.44|367.84|365.44|367.84|365.44|367.84|365.44|0
1656504900000|2022-06-29 12:15:00|367.71|365.31|367.78|365.38|367.78|365.38|367.71|365.31|0
1656504910000|2022-06-29 12:15:10|367.58|365.18|367.39|364.99|367.58|365.18|367.32|364.92|0
1656504920000|2022-06-29 12:15:20|367.32|364.92|367.05|364.65|367.45|365.05|367.05|364.65|0
1656504930000|2022-06-29 12:15:30|367.19|364.79|366.66|364.26|367.19|364.79|366.66|364.26|0
1656504940000|2022-06-29 12:15:40|366.73|364.33|366.66|364.26|366.73|364.33|366.4|364|0
1656504950000|2022-06-29 12:15:50|366.79|364.39|366.92|364.52|366.92|364.52|366.79|364.39|0
1656504960000|2022-06-29 12:16:00|367.05|364.65|367.18|364.78|367.18|364.78|367.05|364.65|0
1656504970000|2022-06-29 12:16:10|367.05|364.65|366.92|364.52|367.05|364.65|366.92|364.52|0
1656504980000|2022-06-29 12:16:20|367.05|364.65|366.79|364.39|367.05|364.65|366.79|364.39|0
1656504990000|2022-06-29 12:16:30|366.92|364.52|366.66|364.26|367.05|364.65|366.66|364.26|0
1656505000000|2022-06-29 12:16:40|366.79|364.39|366.79|364.39|366.79|364.39|366.66|364.26|0
1656505010000|2022-06-29 12:16:50|366.92|364.52|366.92|364.52|366.92|364.52|366.92|364.52|0
1656505020000|2022-06-29 12:17:00|366.79|364.39|366.92|364.52|367.05|364.65|366.79|364.39|0
1656505030000|2022-06-29 12:17:10|367.05|364.65|366.92|364.52|367.05|364.65|366.92|364.52|0
1656505040000|2022-06-29 12:17:20|367.05|364.65|367.05|364.65|367.05|364.65|367.05|364.65|0
1656505050000|2022-06-29 12:17:30|366.66|364.26|366.66|364.26|366.66|364.26|366.66|364.26|0
1656505060000|2022-06-29 12:17:40|366.79|364.39|366.79|364.39|366.92|364.52|366.79|364.39|0
1656505070000|2022-06-29 12:17:50|367.32|364.92|367.12|364.72|367.32|364.92|367.12|364.72|0
1656505080000|2022-06-29 12:18:00|367.05|364.65|367.05|364.65|367.18|364.78|367.05|364.65|0
1656505090000|2022-06-29 12:18:10|367.18|364.78|367.45|365.05|367.45|365.05|367.18|364.78|0
1656505100000|2022-06-29 12:18:20|367.32|364.92|367.32|364.92|367.32|364.92|367.32|364.92|0
1656505110000|2022-06-29 12:18:30|367.45|365.05|367.84|365.44|367.84|365.44|367.45|365.05|0
1656505120000|2022-06-29 12:18:40|367.71|365.31|367.97|365.57|367.97|365.57|367.71|365.31|0
1656505130000|2022-06-29 12:18:50|367.84|365.44|367.97|365.57|367.97|365.57|367.84|365.44|0
1656505150000|2022-06-29 12:19:10|368.11|365.71|368.24|365.84|368.24|365.84|368.11|365.71|0
1656505160000|2022-06-29 12:19:20|367.97|365.57|368.11|365.71|368.11|365.71|367.97|365.57|0
1656505170000|2022-06-29 12:19:30|367.97|365.57|367.97|365.57|367.97|365.57|367.97|365.57|0
1656505180000|2022-06-29 12:19:40|367.84|365.44|367.84|365.44|367.84|365.44|367.84|365.44|0
1656505190000|2022-06-29 12:19:50|367.71|365.31|368.11|365.71|368.11|365.71|367.71|365.31|0
1656505200000|2022-06-29 12:20:00|367.84|365.44|367.65|365.25|367.84|365.44|367.65|365.25|0
1656505210000|2022-06-29 12:20:10|367.71|365.31|367.58|365.18|367.71|365.31|367.58|365.18|0
1656505220000|2022-06-29 12:20:20|367.71|365.31|367.91|365.51|367.91|365.51|367.71|365.31|0
1656505230000|2022-06-29 12:20:30|367.52|365.12|367.71|365.31|367.71|365.31|367.52|365.12|0
1656505240000|2022-06-29 12:20:40|367.31|364.91|367.71|365.31|367.71|365.31|367.31|364.91|0
1656505250000|2022-06-29 12:20:50|367.97|365.57|367.84|365.44|367.97|365.57|367.84|365.44|0
1656505260000|2022-06-29 12:21:00|367.97|365.57|367.78|365.38|367.97|365.57|367.71|365.31|0
1656505270000|2022-06-29 12:21:10|367.84|365.44|367.97|365.57|367.97|365.57|367.71|365.31|0
1656505280000|2022-06-29 12:21:20|368.37|365.97|368.24|365.84|368.37|365.97|368.24|365.84|0
1656505290000|2022-06-29 12:21:30|368.11|365.71|367.84|365.44|368.11|365.71|367.84|365.44|0
1656505300000|2022-06-29 12:21:40|367.97|365.57|367.97|365.57|367.97|365.57|367.97|365.57|0
1656505310000|2022-06-29 12:21:50|367.84|365.44|367.84|365.44|367.97|365.57|367.84|365.44|0
1656505320000|2022-06-29 12:22:00|367.97|365.57|368.04|365.64|368.04|365.64|367.84|365.44|0
1656505330000|2022-06-29 12:22:10|367.84|365.44|367.97|365.57|367.97|365.57|367.84|365.44|0
1656505340000|2022-06-29 12:22:20|368.11|365.71|368.24|365.84|368.24|365.84|368.11|365.71|0
1656505350000|2022-06-29 12:22:30|368.11|365.71|368.5|366.1|368.5|366.1|368.11|365.71|0
1656505360000|2022-06-29 12:22:40|368.37|365.97|368.5|366.1|368.5|366.1|368.37|365.97|0
1656505370000|2022-06-29 12:22:50|368.57|366.17|369.29|366.89|369.29|366.89|368.57|366.17|0
1656505380000|2022-06-29 12:23:00|369.43|367.03|369.03|366.63|369.43|367.03|369.03|366.63|0
1656505400000|2022-06-29 12:23:20|369.16|366.76|369.16|366.76|369.29|366.89|369.16|366.76|0
1656505410000|2022-06-29 12:23:30|369.43|367.03|369.69|367.29|369.69|367.29|369.43|367.03|0
1656505420000|2022-06-29 12:23:40|369.82|367.42|370.35|367.95|370.35|367.95|369.82|367.42|0
1656505430000|2022-06-29 12:23:50|370.42|368.02|370.35|367.95|370.42|368.02|370.35|367.95|0
1656505440000|2022-06-29 12:24:00|370.22|367.82|370.22|367.82|370.22|367.82|370.09|367.69|0
1656505450000|2022-06-29 12:24:10|370.35|367.95|370.35|367.95|370.35|367.95|370.35|367.95|0
1656505460000|2022-06-29 12:24:20|370.48|368.08|370.75|368.35|370.75|368.35|370.48|368.08|0
1656505470000|2022-06-29 12:24:30|370.62|368.22|370.48|368.08|370.62|368.22|370.48|368.08|0
1656505480000|2022-06-29 12:24:40|370.88|368.48|370.88|368.48|370.88|368.48|370.88|368.48|0
1656505490000|2022-06-29 12:24:50|370.95|368.55|370.88|368.48|370.95|368.55|370.88|368.48|0
1656505500000|2022-06-29 12:25:00|370.95|368.55|370.88|368.48|370.95|368.55|370.88|368.48|0
1656505510000|2022-06-29 12:25:10|371.01|368.61|371.01|368.61|371.01|368.61|370.88|368.48|0
1656505520000|2022-06-29 12:25:20|371.15|368.75|371.15|368.75|371.15|368.75|371.15|368.75|0
1656505530000|2022-06-29 12:25:30|371.01|368.61|371.15|368.75|371.15|368.75|371.01|368.61|0
1656505540000|2022-06-29 12:25:40|371.01|368.61|371.01|368.61|371.08|368.68|371.01|368.61|0
1656505550000|2022-06-29 12:25:50|371.15|368.75|371.08|368.68|371.15|368.75|371.08|368.68|0
1656505560000|2022-06-29 12:26:00|371.28|368.88|371.28|368.88|371.28|368.88|371.28|368.88|0
1656505570000|2022-06-29 12:26:10|371.22|368.82|371.15|368.75|371.22|368.82|371.15|368.75|0
1656505580000|2022-06-29 12:26:20|371.01|368.61|371.01|368.61|371.01|368.61|371.01|368.61|0
1656505600000|2022-06-29 12:26:40|370.75|368.35|370.62|368.22|370.88|368.48|370.62|368.22|0
1656505610000|2022-06-29 12:26:50|370.48|368.08|370.35|367.95|370.48|368.08|370.35|367.95|0
1656505630000|2022-06-29 12:27:10|370.62|368.22|370.62|368.22|370.62|368.22|370.62|368.22|0
1656505640000|2022-06-29 12:27:20|370.75|368.35|370.75|368.35|370.75|368.35|370.75|368.35|0
1656505650000|2022-06-29 12:27:30|370.62|368.22|370.88|368.48|370.88|368.48|370.62|368.22|0
1656505660000|2022-06-29 12:27:40|371.01|368.61|371.01|368.61|371.01|368.61|371.01|368.61|0
1656505670000|2022-06-29 12:27:50|371.15|368.75|371.15|368.75|371.15|368.75|371.15|368.75|0
1656505680000|2022-06-29 12:28:00|371.08|368.68|371.15|368.75|371.15|368.75|371.08|368.68|0
1656505720000|2022-06-29 12:28:40|371.21|368.81|371.21|368.81|371.21|368.81|371.21|368.81|0
1656505730000|2022-06-29 12:28:50|371.28|368.88|371.28|368.88|371.28|368.88|371.28|368.88|0
1656505740000|2022-06-29 12:29:00|371.21|368.81|371.15|368.75|371.21|368.81|371.15|368.75|0
1656505750000|2022-06-29 12:29:10|371.28|368.88|371.01|368.61|371.28|368.88|371.01|368.61|0
1656505760000|2022-06-29 12:29:20|370.82|368.42|370.82|368.42|370.82|368.42|370.82|368.42|0
1656505770000|2022-06-29 12:29:30|370.75|368.35|370.75|368.35|370.75|368.35|370.75|368.35|0
1656505780000|2022-06-29 12:29:40|370.95|368.55|370.88|368.48|370.95|368.55|370.88|368.48|0
1656505790000|2022-06-29 12:29:50|370.42|368.02|370.55|368.15|370.55|368.15|370.42|368.02|0
1656505800000|2022-06-29 12:30:00|370.61|368.21|370.02|367.62|370.61|368.21|370.02|367.62|0
1656505810000|2022-06-29 12:30:10|369.89|367.49|370.75|368.35|370.75|368.35|369.89|367.49|0
1656505820000|2022-06-29 12:30:20|371.61|369.21|372.21|369.81|372.21|369.81|371.61|369.21|0
1656505830000|2022-06-29 12:30:30|372.47|370.07|372.14|369.74|372.47|370.07|372.07|369.67|0
1656505840000|2022-06-29 12:30:40|371.61|369.21|371.81|369.41|371.81|369.41|371.61|369.21|0
1656505850000|2022-06-29 12:30:50|371.68|369.28|371.35|368.95|371.74|369.34|371.35|368.95|0
1656505860000|2022-06-29 12:31:00|370.68|368.28|370.55|368.15|370.88|368.48|370.22|367.82|0
1656505870000|2022-06-29 12:31:10|370.48|368.08|369.82|367.42|370.55|368.15|369.82|367.42|0
1656505880000|2022-06-29 12:31:20|370.08|367.68|370.35|367.95|370.35|367.95|370.08|367.68|0
1656505890000|2022-06-29 12:31:30|370.61|368.21|371.28|368.88|371.28|368.88|370.61|368.21|0
1656505900000|2022-06-29 12:31:40|371.41|369.01|372.21|369.81|372.21|369.81|371.41|369.01|0
1656505910000|2022-06-29 12:31:50|372.07|369.67|372.07|369.67|372.21|369.81|371.94|369.54|0
1656505920000|2022-06-29 12:32:00|372.34|369.94|373.4|371|373.4|371|372.34|369.94|0
1656505930000|2022-06-29 12:32:10|373.27|370.87|374.2|371.8|374.2|371.8|373.27|370.87|0
1656505940000|2022-06-29 12:32:20|374.47|372.07|374.47|372.07|375.14|372.74|374.47|372.07|0
1656505950000|2022-06-29 12:32:30|374.61|372.21|374.07|371.67|374.61|372.21|374.07|371.67|0
1656505960000|2022-06-29 12:32:40|374.2|371.8|374.47|372.07|374.47|372.07|374.2|371.8|0
1656505970000|2022-06-29 12:32:50|373.94|371.54|374.2|371.8|374.2|371.8|373.61|371.21|0
1656505980000|2022-06-29 12:33:00|374.34|371.94|374.74|372.34|374.74|372.34|374.34|371.94|0
1656505990000|2022-06-29 12:33:10|374.87|372.47|374.6|372.2|374.87|372.47|374.34|371.94|0
1656506000000|2022-06-29 12:33:20|374.67|372.27|374.34|371.94|374.87|372.47|374.34|371.94|0
1656506010000|2022-06-29 12:33:30|374.41|372.01|374.6|372.2|374.6|372.2|374.34|371.94|0
1656506020000|2022-06-29 12:33:40|374.67|372.27|374.34|371.94|374.67|372.27|374.34|371.94|0
1656506030000|2022-06-29 12:33:50|374.27|371.87|374.27|371.87|374.34|371.94|374.2|371.8|0
1656506040000|2022-06-29 12:34:00|373.8|371.4|373.67|371.27|373.94|371.54|373.67|371.27|0
1656506050000|2022-06-29 12:34:10|373.54|371.14|373.14|370.74|373.54|371.14|373.14|370.74|0
1656506060000|2022-06-29 12:34:20|373|370.6|373.27|370.87|373.27|370.87|373|370.6|0
1656506070000|2022-06-29 12:34:30|373.67|371.27|373.4|371|373.67|371.27|373.4|371|0
1656506080000|2022-06-29 12:34:40|373.54|371.14|373.54|371.14|373.67|371.27|373.54|371.14|0
1656506090000|2022-06-29 12:34:50|373.47|371.07|373.27|370.87|373.54|371.14|373.27|370.87|0
1656506100000|2022-06-29 12:35:00|373.4|371|374.34|371.94|374.34|371.94|373.4|371|0
1656506110000|2022-06-29 12:35:10|374.2|371.8|374.47|372.07|374.47|372.07|374.2|371.8|0
1656506120000|2022-06-29 12:35:20|374.6|372.2|374.6|372.2|374.74|372.34|374.6|372.2|0
1656506130000|2022-06-29 12:35:30|374.07|371.67|374.2|371.8|374.34|371.94|374.07|371.67|0
1656506140000|2022-06-29 12:35:40|374.34|371.94|374.34|371.94|374.34|371.94|374.34|371.94|0
1656506150000|2022-06-29 12:35:50|374.47|372.07|374.34|371.94|374.47|372.07|374.2|371.8|0
1656506160000|2022-06-29 12:36:00|374.47|372.07|374.47|372.07|374.47|372.07|374.27|371.87|0
1656506170000|2022-06-29 12:36:10|374.87|372.47|374.87|372.47|374.87|372.47|374.74|372.34|0
1656506180000|2022-06-29 12:36:20|375|372.6|375.27|372.87|375.27|372.87|374.74|372.34|0
1656506190000|2022-06-29 12:36:30|375.54|373.14|376.52|374.12|376.52|374.12|375.54|373.14|0
1656506200000|2022-06-29 12:36:40|376.38|373.98|376.25|373.85|376.52|374.12|376.25|373.85|0
1656506210000|2022-06-29 12:36:50|375.98|373.58|375.85|373.45|376.11|373.71|375.85|373.45|0
1656506220000|2022-06-29 12:37:00|375.92|373.52|375.45|373.05|375.92|373.52|375.45|373.05|0
1656506230000|2022-06-29 12:37:10|375.58|373.18|375.18|372.78|375.58|373.18|375.18|372.78|0
1656506240000|2022-06-29 12:37:20|375.05|372.65|374.65|372.25|375.05|372.65|374.65|372.25|0
1656506250000|2022-06-29 12:37:30|374.71|372.31|374.91|372.51|374.91|372.51|374.71|372.31|0
1656506260000|2022-06-29 12:37:40|374.65|372.25|374.85|372.45|374.85|372.45|374.65|372.25|0
1656506270000|2022-06-29 12:37:50|374.78|372.38|375.31|372.91|375.31|372.91|374.78|372.38|0
1656506280000|2022-06-29 12:38:00|375.18|372.78|375.18|372.78|375.18|372.78|375.05|372.65|0
1656506290000|2022-06-29 12:38:10|375.31|372.91|375.51|373.11|375.51|373.11|375.25|372.85|0
1656506300000|2022-06-29 12:38:20|375.38|372.98|375.85|373.45|375.85|373.45|375.38|372.98|0
1656506310000|2022-06-29 12:38:30|375.71|373.31|375.98|373.58|375.98|373.58|375.71|373.31|0
1656506320000|2022-06-29 12:38:40|376.11|373.71|376.38|373.98|376.38|373.98|375.98|373.58|0
1656506330000|2022-06-29 12:38:50|376.51|374.11|376.58|374.18|376.72|374.32|376.51|374.11|0
1656506340000|2022-06-29 12:39:00|376.65|374.25|376.78|374.38|376.78|374.38|376.65|374.25|0
1656506350000|2022-06-29 12:39:10|376.65|374.25|376.65|374.25|376.78|374.38|376.51|374.11|0
1656506360000|2022-06-29 12:39:20|376.58|374.18|375.98|373.58|376.58|374.18|375.98|373.58|0
1656506370000|2022-06-29 12:39:30|376.25|373.85|376.25|373.85|376.38|373.98|376.25|373.85|0
1656506380000|2022-06-29 12:39:40|376.38|373.98|376.38|373.98|376.51|374.11|376.38|373.98|0
1656506390000|2022-06-29 12:39:50|376.45|374.05|376.51|374.11|376.65|374.25|376.45|374.05|0
1656506400000|2022-06-29 12:40:00|376.65|374.25|376.25|373.85|376.65|374.25|376.11|373.71|0
1656506410000|2022-06-29 12:40:10|376.11|373.71|376.25|373.85|376.38|373.98|376.11|373.71|0
1656506420000|2022-06-29 12:40:20|376.38|373.98|376.38|373.98|376.38|373.98|376.25|373.85|0
1656506430000|2022-06-29 12:40:30|376.51|374.11|377.05|374.65|377.05|374.65|376.51|374.11|0
1656506440000|2022-06-29 12:40:40|376.78|374.38|376.92|374.52|376.92|374.52|376.78|374.38|0
1656506450000|2022-06-29 12:40:50|377.05|374.65|376.65|374.25|377.05|374.65|376.65|374.25|0
1656506460000|2022-06-29 12:41:00|376.78|374.38|376.58|374.18|376.78|374.38|376.58|374.18|0
1656506470000|2022-06-29 12:41:10|376.65|374.25|376.78|374.38|376.85|374.45|376.65|374.25|0
1656506480000|2022-06-29 12:41:20|376.65|374.25|376.58|374.18|376.65|374.25|376.51|374.11|0
1656506490000|2022-06-29 12:41:30|376.78|374.38|376.65|374.25|376.78|374.38|376.65|374.25|0
1656506500000|2022-06-29 12:41:40|376.51|374.11|376.51|374.11|376.51|374.11|376.51|374.11|0
1656506510000|2022-06-29 12:41:50|376.65|374.25|376.65|374.25|376.65|374.25|376.65|374.25|0
1656506520000|2022-06-29 12:42:00|376.58|374.18|375.98|373.58|376.58|374.18|375.98|373.58|0
1656506530000|2022-06-29 12:42:10|375.84|373.44|376.11|373.71|376.11|373.71|375.84|373.44|0
1656506540000|2022-06-29 12:42:20|375.98|373.58|375.98|373.58|376.11|373.71|375.98|373.58|0
1656506550000|2022-06-29 12:42:30|376.11|373.71|375.98|373.58|376.11|373.71|375.98|373.58|0
1656506560000|2022-06-29 12:42:40|376.11|373.71|376.25|373.85|376.25|373.85|376.11|373.71|0
1656506570000|2022-06-29 12:42:50|376.38|373.98|376.38|373.98|376.38|373.98|376.25|373.85|0
1656506580000|2022-06-29 12:43:00|376.25|373.85|375.58|373.18|376.25|373.85|375.58|373.18|0
1656506590000|2022-06-29 12:43:10|375.44|373.04|375.91|373.51|375.91|373.51|375.44|373.04|0
1656506600000|2022-06-29 12:43:20|375.98|373.58|375.91|373.51|375.98|373.58|375.84|373.44|0
1656506610000|2022-06-29 12:43:30|375.84|373.44|375.44|373.04|375.84|373.44|375.44|373.04|0
1656506620000|2022-06-29 12:43:40|375.58|373.18|375.58|373.18|375.71|373.31|375.58|373.18|0
1656506630000|2022-06-29 12:43:50|375.71|373.31|375.31|372.91|375.71|373.31|375.31|372.91|0
1656506640000|2022-06-29 12:44:00|375.18|372.78|374.91|372.51|375.18|372.78|374.78|372.38|0
1656506650000|2022-06-29 12:44:10|375.04|372.64|374.91|372.51|375.18|372.78|374.91|372.51|0
1656506660000|2022-06-29 12:44:20|375.04|372.64|374.78|372.38|375.04|372.64|374.78|372.38|0
1656506670000|2022-06-29 12:44:30|375.04|372.64|374.91|372.51|375.18|372.78|374.91|372.51|0
1656506680000|2022-06-29 12:44:40|375.04|372.64|375.04|372.64|375.04|372.64|375.04|372.64|0
1656506690000|2022-06-29 12:44:50|374.78|372.38|374.78|372.38|374.78|372.38|374.64|372.24|0
1656506700000|2022-06-29 12:45:00|374.91|372.51|375.04|372.64|375.04|372.64|374.91|372.51|0
1656506710000|2022-06-29 12:45:10|374.91|372.51|374.91|372.51|374.91|372.51|374.91|372.51|0
1656506720000|2022-06-29 12:45:20|375.04|372.64|375.18|372.78|375.18|372.78|375.04|372.64|0
1656506730000|2022-06-29 12:45:30|375.58|373.18|375.91|373.51|375.91|373.51|375.58|373.18|0
1656506740000|2022-06-29 12:45:40|375.71|373.31|375.58|373.18|375.71|373.31|375.58|373.18|0
1656506750000|2022-06-29 12:45:50|375.18|372.78|375.58|373.18|375.58|373.18|375.18|372.78|0
1656506760000|2022-06-29 12:46:00|375.31|372.91|374.98|372.58|375.31|372.91|374.98|372.58|0
1656506770000|2022-06-29 12:46:10|375.04|372.64|374.91|372.51|375.04|372.64|374.91|372.51|0
1656506780000|2022-06-29 12:46:20|375.04|372.64|375.18|372.78|375.18|372.78|375.04|372.64|0
1656506790000|2022-06-29 12:46:30|375.31|372.91|374.91|372.51|375.31|372.91|374.91|372.51|0
1656506800000|2022-06-29 12:46:40|374.98|372.58|374.84|372.44|374.98|372.58|374.84|372.44|0
1656506810000|2022-06-29 12:46:50|374.77|372.37|374.77|372.37|374.77|372.37|374.77|372.37|0
1656506820000|2022-06-29 12:47:00|374.64|372.24|374.64|372.24|374.77|372.37|374.64|372.24|0
1656506830000|2022-06-29 12:47:10|374.51|372.11|373.58|371.18|374.51|372.11|373.58|371.18|0
1656506840000|2022-06-29 12:47:20|373.71|371.31|373.58|371.18|373.84|371.44|373.58|371.18|0
1656506850000|2022-06-29 12:47:30|373.71|371.31|373.98|371.58|373.98|371.58|373.71|371.31|0
1656506860000|2022-06-29 12:47:40|373.84|371.44|373.84|371.44|373.84|371.44|373.71|371.31|0
1656506870000|2022-06-29 12:47:50|373.98|371.58|373.97|371.57|373.98|371.58|373.97|371.57|0
1656506880000|2022-06-29 12:48:00|374.18|371.78|374.58|372.18|374.58|372.18|374.18|371.78|0
1656506890000|2022-06-29 12:48:10|374.64|372.24|374.91|372.51|374.91|372.51|374.64|372.24|0
1656506900000|2022-06-29 12:48:20|375.04|372.64|375.04|372.64|375.04|372.64|374.98|372.58|0
1656506910000|2022-06-29 12:48:30|374.98|372.58|375.04|372.64|375.04|372.64|374.98|372.58|0
1656506920000|2022-06-29 12:48:40|375.24|372.84|375.44|373.04|375.44|373.04|375.17|372.77|0
1656506930000|2022-06-29 12:48:50|375.17|372.77|375.24|372.84|375.24|372.84|375.17|372.77|0
1656506940000|2022-06-29 12:49:00|375.31|372.91|375.04|372.64|375.31|372.91|375.04|372.64|0
1656506950000|2022-06-29 12:49:10|374.77|372.37|375.04|372.64|375.04|372.64|374.77|372.37|0
1656506960000|2022-06-29 12:49:20|374.77|372.37|374.77|372.37|374.77|372.37|374.77|372.37|0
1656506970000|2022-06-29 12:49:30|374.64|372.24|374.37|371.97|374.64|372.24|374.37|371.97|0
1656506980000|2022-06-29 12:49:40|374.64|372.24|374.51|372.11|374.64|372.24|374.51|372.11|0
1656506990000|2022-06-29 12:49:50|374.58|372.18|374.91|372.51|374.91|372.51|374.58|372.18|0
1656507000000|2022-06-29 12:50:00|375.04|372.64|375.04|372.64|375.04|372.64|375.04|372.64|0
1656507010000|2022-06-29 12:50:10|374.91|372.51|374.91|372.51|374.91|372.51|374.91|372.51|0
1656507020000|2022-06-29 12:50:20|374.77|372.37|374.77|372.37|374.77|372.37|374.77|372.37|0
1656507030000|2022-06-29 12:50:30|374.71|372.31|374.84|372.44|374.84|372.44|374.64|372.24|0
1656507040000|2022-06-29 12:50:40|374.91|372.51|374.77|372.37|374.91|372.51|374.77|372.37|0
1656507050000|2022-06-29 12:50:50|374.71|372.31|374.64|372.24|374.77|372.37|374.64|372.24|0
1656507060000|2022-06-29 12:51:00|374.44|372.04|374.37|371.97|374.44|372.04|374.37|371.97|0
1656507070000|2022-06-29 12:51:10|374.24|371.84|374.37|371.97|374.37|371.97|374.24|371.84|0
1656507080000|2022-06-29 12:51:20|374.24|371.84|373.97|371.57|374.24|371.84|373.97|371.57|0
1656507090000|2022-06-29 12:51:30|374.11|371.71|374.11|371.71|374.11|371.71|373.97|371.57|0
1656507100000|2022-06-29 12:51:40|374.37|371.97|374.37|371.97|374.37|371.97|374.37|371.97|0
1656507110000|2022-06-29 12:51:50|374.64|372.24|374.51|372.11|374.64|372.24|374.51|372.11|0
1656507120000|2022-06-29 12:52:00|374.37|371.97|373.97|371.57|374.37|371.97|373.97|371.57|0
1656507130000|2022-06-29 12:52:10|373.71|371.31|373.71|371.31|373.71|371.31|373.57|371.17|0
1656507140000|2022-06-29 12:52:20|373.84|371.44|373.97|371.57|374.11|371.71|373.71|371.31|0
1656507150000|2022-06-29 12:52:30|374.11|371.71|373.97|371.57|374.11|371.71|373.97|371.57|0
1656507160000|2022-06-29 12:52:40|373.84|371.44|373.91|371.51|373.97|371.57|373.84|371.44|0
1656507170000|2022-06-29 12:52:50|374.11|371.71|374.11|371.71|374.11|371.71|374.11|371.71|0
1656507180000|2022-06-29 12:53:00|374.24|371.84|374.24|371.84|374.24|371.84|374.18|371.78|0
1656507200000|2022-06-29 12:53:20|374.37|371.97|374.24|371.84|374.37|371.97|374.24|371.84|0
1656507210000|2022-06-29 12:53:30|374.31|371.91|374.11|371.71|374.37|371.97|374.11|371.71|0
1656507220000|2022-06-29 12:53:40|374.24|371.84|374.11|371.71|374.24|371.84|374.11|371.71|0
1656507230000|2022-06-29 12:53:50|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1656507240000|2022-06-29 12:54:00|374.37|371.97|374.51|372.11|374.51|372.11|374.24|371.84|0
1656507250000|2022-06-29 12:54:10|374.37|371.97|374.24|371.84|374.51|372.11|374.24|371.84|0
1656507260000|2022-06-29 12:54:20|374.11|371.71|374.11|371.71|374.11|371.71|373.97|371.57|0
1656507270000|2022-06-29 12:54:30|374.37|371.97|374.24|371.84|374.37|371.97|374.24|371.84|0
1656507280000|2022-06-29 12:54:40|374.11|371.71|374.11|371.71|374.24|371.84|374.11|371.71|0
1656507290000|2022-06-29 12:54:50|374.24|371.84|374.37|371.97|374.37|371.97|374.24|371.84|0
1656507300000|2022-06-29 12:55:00|374.51|372.11|374.57|372.17|374.57|372.17|374.51|372.11|0
1656507310000|2022-06-29 12:55:10|374.64|372.24|374.77|372.37|374.77|372.37|374.64|372.24|0
1656507320000|2022-06-29 12:55:20|374.91|372.51|375.17|372.77|375.17|372.77|374.91|372.51|0
1656507330000|2022-06-29 12:55:30|375.04|372.64|375.04|372.64|375.04|372.64|374.9|372.5|0
1656507340000|2022-06-29 12:55:40|374.9|372.5|375.04|372.64|375.04|372.64|374.9|372.5|0
1656507350000|2022-06-29 12:55:50|375.17|372.77|375.31|372.91|375.31|372.91|375.17|372.77|0
1656507360000|2022-06-29 12:56:00|375.51|373.11|376.11|373.71|376.11|373.71|375.51|373.11|0
1656507370000|2022-06-29 12:56:10|375.97|373.57|375.71|373.31|375.97|373.57|375.71|373.31|0
1656507380000|2022-06-29 12:56:20|375.57|373.17|375.44|373.04|375.57|373.17|375.44|373.04|0
1656507390000|2022-06-29 12:56:30|375.3|372.9|375.44|373.04|375.44|373.04|375.3|372.9|0
1656507400000|2022-06-29 12:56:40|375.57|373.17|375.84|373.44|375.84|373.44|375.57|373.17|0
1656507410000|2022-06-29 12:56:50|375.71|373.31|375.97|373.57|375.97|373.57|375.71|373.31|0
1656507420000|2022-06-29 12:57:00|376.24|373.84|376.24|373.84|376.37|373.97|376.24|373.84|0
1656507430000|2022-06-29 12:57:10|375.84|373.44|375.71|373.31|375.84|373.44|375.71|373.31|0
1656507440000|2022-06-29 12:57:20|375.51|373.11|375.84|373.44|375.84|373.44|375.44|373.04|0
1656507450000|2022-06-29 12:57:30|375.77|373.37|375.84|373.44|375.84|373.44|375.71|373.31|0
1656507460000|2022-06-29 12:57:40|375.91|373.51|375.97|373.57|375.97|373.57|375.91|373.51|0
1656507470000|2022-06-29 12:57:50|375.84|373.44|375.57|373.17|375.84|373.44|375.44|373.04|0
1656507480000|2022-06-29 12:58:00|375.44|373.04|375.57|373.17|375.57|373.17|375.44|373.04|0
1656507490000|2022-06-29 12:58:10|375.44|373.04|375.44|373.04|375.7|373.3|375.44|373.04|0
1656507500000|2022-06-29 12:58:20|375.57|373.17|375.57|373.17|375.57|373.17|375.57|373.17|0
1656507510000|2022-06-29 12:58:30|375.44|373.04|375.7|373.3|375.7|373.3|375.44|373.04|0
1656507520000|2022-06-29 12:58:40|375.84|373.44|375.44|373.04|375.84|373.44|375.44|373.04|0
1656507530000|2022-06-29 12:58:50|375.17|372.77|375.3|372.9|375.3|372.9|375.17|372.77|0
1656507540000|2022-06-29 12:59:00|375.17|372.77|375.04|372.64|375.17|372.77|375.04|372.64|0
1656507550000|2022-06-29 12:59:10|374.9|372.5|374.64|372.24|375.04|372.64|374.64|372.24|0
1656507560000|2022-06-29 12:59:20|374.37|371.97|374.24|371.84|374.37|371.97|374.24|371.84|0
1656507570000|2022-06-29 12:59:30|374.5|372.1|374.64|372.24|374.77|372.37|374.5|372.1|0
1656507580000|2022-06-29 12:59:40|374.77|372.37|374.64|372.24|374.77|372.37|374.64|372.24|0
1656507590000|2022-06-29 12:59:50|374.57|372.17|374.77|372.37|374.77|372.37|374.5|372.1|0
1656507600000|2022-06-29 13:00:00|375.04|372.64|375.04|372.64|375.04|372.64|375.04|372.64|0
1656507610000|2022-06-29 13:00:10|374.9|372.5|374.9|372.5|374.9|372.5|374.9|372.5|0
1656507620000|2022-06-29 13:00:20|375.04|372.64|375.3|372.9|375.3|372.9|375.04|372.64|0
1656507630000|2022-06-29 13:00:30|375.37|372.97|375.3|372.9|375.44|373.04|375.3|372.9|0
1656507640000|2022-06-29 13:00:40|374.5|372.1|374.1|371.7|374.5|372.1|374.1|371.7|0
1656507650000|2022-06-29 13:00:50|374.24|371.84|373.97|371.57|374.24|371.84|373.97|371.57|0
1656507660000|2022-06-29 13:01:00|374.1|371.7|373.37|370.97|374.1|371.7|373.37|370.97|0
1656507670000|2022-06-29 13:01:10|372.91|370.51|372.37|369.97|373.04|370.64|372.37|369.97|0
1656507680000|2022-06-29 13:01:20|372.11|369.71|372.64|370.24|372.64|370.24|372.11|369.71|0
1656507690000|2022-06-29 13:01:30|372.91|370.51|372.91|370.51|372.91|370.51|372.77|370.37|0
1656507700000|2022-06-29 13:01:40|372.71|370.31|372.51|370.11|372.71|370.31|372.51|370.11|0
1656507710000|2022-06-29 13:01:50|372.11|369.71|372.37|369.97|372.37|369.97|372.11|369.71|0
1656507720000|2022-06-29 13:02:00|372.24|369.84|372.37|369.97|372.37|369.97|372.24|369.84|0
1656507730000|2022-06-29 13:02:10|372.24|369.84|372.58|370.18|372.64|370.24|372.24|369.84|0
1656507740000|2022-06-29 13:02:20|372.91|370.51|372.84|370.44|373.04|370.64|372.77|370.37|0
1656507750000|2022-06-29 13:02:30|372.77|370.37|372.77|370.37|372.91|370.51|372.77|370.37|0
1656507760000|2022-06-29 13:02:40|372.64|370.24|372.64|370.24|372.64|370.24|372.51|370.11|0
1656507770000|2022-06-29 13:02:50|372.77|370.37|372.64|370.24|372.77|370.37|372.64|370.24|0
1656507780000|2022-06-29 13:03:00|372.51|370.11|372.44|370.04|372.58|370.18|372.44|370.04|0
1656507790000|2022-06-29 13:03:10|372.51|370.11|372.37|369.97|372.51|370.11|372.37|369.97|0
1656507800000|2022-06-29 13:03:20|372.24|369.84|371.98|369.58|372.37|369.97|371.98|369.58|0
1656507810000|2022-06-29 13:03:30|371.84|369.44|372.11|369.71|372.11|369.71|371.84|369.44|0
1656507820000|2022-06-29 13:03:40|372.18|369.78|372.9|370.5|372.9|370.5|372.18|369.78|0
1656507830000|2022-06-29 13:03:50|373.44|371.04|373.57|371.17|373.57|371.17|373.44|371.04|0
1656507840000|2022-06-29 13:04:00|373.51|371.11|373.3|370.9|373.51|371.11|373.3|370.9|0
1656507850000|2022-06-29 13:04:10|373.04|370.64|372.9|370.5|373.04|370.64|372.77|370.37|0
1656507860000|2022-06-29 13:04:20|372.77|370.37|372.37|369.97|372.77|370.37|372.37|369.97|0
1656507870000|2022-06-29 13:04:30|372.31|369.91|372.37|369.97|372.37|369.97|372.31|369.91|0
1656507880000|2022-06-29 13:04:40|372.44|370.04|372.37|369.97|372.44|370.04|372.37|369.97|0
1656507890000|2022-06-29 13:04:50|372.51|370.11|372.77|370.37|372.77|370.37|372.51|370.11|0
1656507900000|2022-06-29 13:05:00|372.31|369.91|372.11|369.71|372.31|369.91|372.04|369.64|0
1656507910000|2022-06-29 13:05:10|372.64|370.24|372.37|369.97|372.64|370.24|372.24|369.84|0
1656507920000|2022-06-29 13:05:20|372.64|370.24|373.3|370.9|373.3|370.9|372.64|370.24|0
1656507930000|2022-06-29 13:05:30|373.17|370.77|373.17|370.77|373.17|370.77|373.04|370.64|0
1656507940000|2022-06-29 13:05:40|373.24|370.84|372.9|370.5|373.24|370.84|372.9|370.5|0
1656507950000|2022-06-29 13:05:50|373.04|370.64|372.9|370.5|373.04|370.64|372.9|370.5|0
1656507960000|2022-06-29 13:06:00|372.77|370.37|372.24|369.84|372.77|370.37|372.24|369.84|0
1656507970000|2022-06-29 13:06:10|372.51|370.11|372.64|370.24|372.77|370.37|372.37|369.97|0
1656507980000|2022-06-29 13:06:20|373.04|370.64|372.9|370.5|373.04|370.64|372.9|370.5|0
1656507990000|2022-06-29 13:06:30|373.17|370.77|373.17|370.77|373.17|370.77|373.04|370.64|0
1656508000000|2022-06-29 13:06:40|372.77|370.37|372.9|370.5|373.04|370.64|372.77|370.37|0
1656508010000|2022-06-29 13:06:50|372.77|370.37|372.77|370.37|372.9|370.5|372.77|370.37|0
1656508020000|2022-06-29 13:07:00|372.64|370.24|372.24|369.84|372.64|370.24|372.24|369.84|0
1656508030000|2022-06-29 13:07:10|372.37|369.97|372.64|370.24|372.64|370.24|372.37|369.97|0
1656508040000|2022-06-29 13:07:20|372.77|370.37|372.77|370.37|372.77|370.37|372.64|370.24|0
1656508050000|2022-06-29 13:07:30|372.9|370.5|372.77|370.37|373.04|370.64|372.77|370.37|0
1656508060000|2022-06-29 13:07:40|372.9|370.5|373.04|370.64|373.04|370.64|372.77|370.37|0
1656508070000|2022-06-29 13:07:50|373.17|370.77|373.7|371.3|373.7|371.3|373.17|370.77|0
1656508080000|2022-06-29 13:08:00|373.83|371.43|374.1|371.7|374.1|371.7|373.83|371.43|0
1656508090000|2022-06-29 13:08:10|373.97|371.57|374.04|371.64|374.04|371.64|373.97|371.57|0
1656508100000|2022-06-29 13:08:20|373.83|371.43|374.44|372.04|374.44|372.04|373.83|371.43|0
1656508110000|2022-06-29 13:08:30|374.37|371.97|373.83|371.43|374.5|372.1|373.83|371.43|0
1656508120000|2022-06-29 13:08:40|374.23|371.83|374.1|371.7|374.37|371.97|374.1|371.7|0
1656508130000|2022-06-29 13:08:50|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1656508140000|2022-06-29 13:09:00|374.1|371.7|373.83|371.43|374.1|371.7|373.83|371.43|0
1656508150000|2022-06-29 13:09:10|373.57|371.17|373.57|371.17|373.7|371.3|373.57|371.17|0
1656508160000|2022-06-29 13:09:20|373.3|370.9|372.9|370.5|373.3|370.9|372.9|370.5|0
1656508170000|2022-06-29 13:09:30|372.84|370.44|374.01|371.61|374.01|371.61|372.84|370.44|0
1656508180000|2022-06-29 13:09:40|373.88|371.48|372.83|370.43|373.88|371.48|372.83|370.43|0
1656508190000|2022-06-29 13:09:50|372.96|370.56|372.96|370.56|373.09|370.69|372.96|370.56|0
1656508200000|2022-06-29 13:10:00|372.63|370.23|372.56|370.16|372.63|370.23|372.5|370.1|0
1656508210000|2022-06-29 13:10:10|372.7|370.3|372.96|370.56|372.96|370.56|372.7|370.3|0
1656508220000|2022-06-29 13:10:20|373.09|370.69|372.96|370.56|373.09|370.69|372.83|370.43|0
1656508230000|2022-06-29 13:10:30|372.83|370.43|372.7|370.3|372.96|370.56|372.7|370.3|0
1656508240000|2022-06-29 13:10:40|372.3|369.9|372.5|370.1|372.5|370.1|372.3|369.9|0
1656508250000|2022-06-29 13:10:50|372.43|370.03|372.16|369.76|372.43|370.03|372.16|369.76|0
1656508260000|2022-06-29 13:11:00|372.3|369.9|372.3|369.9|372.3|369.9|372.16|369.76|0
1656508270000|2022-06-29 13:11:10|372.16|369.76|372.16|369.76|372.3|369.9|372.16|369.76|0
1656508280000|2022-06-29 13:11:20|372.23|369.83|372.16|369.76|372.23|369.83|372.16|369.76|0
1656508290000|2022-06-29 13:11:30|371.5|369.1|371.1|368.7|371.5|369.1|371.1|368.7|0
1656508300000|2022-06-29 13:11:40|371.24|368.84|371.63|369.23|371.63|369.23|371.24|368.84|0
1656508310000|2022-06-29 13:11:50|371.24|368.84|371.24|368.84|371.24|368.84|370.97|368.57|0
1656508320000|2022-06-29 13:12:00|371.1|368.7|370.84|368.44|371.1|368.7|370.84|368.44|0
1656508330000|2022-06-29 13:12:10|370.97|368.57|370.97|368.57|371.1|368.7|370.97|368.57|0
1656508340000|2022-06-29 13:12:20|371.1|368.7|371.1|368.7|371.1|368.7|370.97|368.57|0
1656508350000|2022-06-29 13:12:30|370.97|368.57|371.24|368.84|371.37|368.97|370.97|368.57|0
1656508360000|2022-06-29 13:12:40|371.37|368.97|371.24|368.84|371.37|368.97|371.24|368.84|0
1656508370000|2022-06-29 13:12:50|371.37|368.97|371.37|368.97|371.37|368.97|371.37|368.97|0
1656508380000|2022-06-29 13:13:00|371.3|368.9|371.1|368.7|371.3|368.9|371.1|368.7|0
1656508390000|2022-06-29 13:13:10|371.24|368.84|371.24|368.84|371.37|368.97|370.84|368.44|0
1656508400000|2022-06-29 13:13:20|371.1|368.7|371.24|368.84|371.24|368.84|371.1|368.7|0
1656508410000|2022-06-29 13:13:30|371.1|368.7|371.1|368.7|371.24|368.84|371.1|368.7|0
1656508420000|2022-06-29 13:13:40|371.04|368.64|371.24|368.84|371.24|368.84|371.04|368.64|0
1656508430000|2022-06-29 13:13:50|371.37|368.97|371.24|368.84|371.37|368.97|371.24|368.84|0
1656508440000|2022-06-29 13:14:00|371.17|368.77|371.24|368.84|371.24|368.84|371.1|368.7|0
1656508450000|2022-06-29 13:14:10|371.1|368.7|370.97|368.57|371.1|368.7|370.97|368.57|0
1656508460000|2022-06-29 13:14:20|370.84|368.44|370.97|368.57|370.97|368.57|370.84|368.44|0
1656508470000|2022-06-29 13:14:30|371.1|368.7|371.1|368.7|371.1|368.7|370.97|368.57|0
1656508480000|2022-06-29 13:14:40|371.24|368.84|370.97|368.57|371.24|368.84|370.97|368.57|0
1656508490000|2022-06-29 13:14:50|371.1|368.7|371.24|368.84|371.24|368.84|370.97|368.57|0
1656508500000|2022-06-29 13:15:00|371.37|368.97|371.1|368.7|371.37|368.97|371.1|368.7|0
1656508510000|2022-06-29 13:15:10|371.37|368.97|371.24|368.84|371.37|368.97|371.24|368.84|0
1656508520000|2022-06-29 13:15:20|371.17|368.77|371.37|368.97|371.37|368.97|371.17|368.77|0
1656508530000|2022-06-29 13:15:30|372.16|369.76|372.16|369.76|372.16|369.76|372.03|369.63|0
1656508540000|2022-06-29 13:15:40|372.56|370.16|373.09|370.69|373.09|370.69|372.56|370.16|0
1656508550000|2022-06-29 13:15:50|373.03|370.63|372.83|370.43|373.09|370.69|372.83|370.43|0
1656508560000|2022-06-29 13:16:00|372.96|370.56|372.69|370.29|372.96|370.56|372.69|370.29|0
1656508570000|2022-06-29 13:16:10|372.03|369.63|371.76|369.36|372.03|369.63|371.76|369.36|0
1656508580000|2022-06-29 13:16:20|371.9|369.5|371.9|369.5|371.9|369.5|371.5|369.1|0
1656508590000|2022-06-29 13:16:30|371.76|369.36|372.16|369.76|372.16|369.76|371.76|369.36|0
1656508600000|2022-06-29 13:16:40|371.97|369.57|372.03|369.63|372.03|369.63|371.97|369.57|0
1656508610000|2022-06-29 13:16:50|371.9|369.5|372.43|370.03|372.43|370.03|371.76|369.36|0
1656508620000|2022-06-29 13:17:00|371.9|369.5|371.76|369.36|372.03|369.63|371.76|369.36|0
1656508630000|2022-06-29 13:17:10|372.16|369.76|372.3|369.9|372.3|369.9|372.16|369.76|0
1656508640000|2022-06-29 13:17:20|372.43|370.03|371.23|368.83|372.43|370.03|371.23|368.83|0
1656508650000|2022-06-29 13:17:30|371.1|368.7|370.97|368.57|371.23|368.83|370.97|368.57|0
1656508660000|2022-06-29 13:17:40|371.1|368.7|370.97|368.57|371.1|368.7|370.84|368.44|0
1656508670000|2022-06-29 13:17:50|370.7|368.3|370.97|368.57|371.1|368.7|370.7|368.3|0
1656508680000|2022-06-29 13:18:00|371.1|368.7|371.1|368.7|371.1|368.7|370.97|368.57|0
1656508690000|2022-06-29 13:18:10|371.76|369.36|371.76|369.36|371.76|369.36|371.63|369.23|0
1656508700000|2022-06-29 13:18:20|371.9|369.5|371.7|369.3|371.9|369.5|371.63|369.23|0
1656508710000|2022-06-29 13:18:30|371.63|369.23|371.37|368.97|371.76|369.36|371.37|368.97|0
1656508720000|2022-06-29 13:18:40|370.97|368.57|370.44|368.04|370.97|368.57|370.44|368.04|0
1656508730000|2022-06-29 13:18:50|370.31|367.91|370.04|367.64|370.31|367.91|370.04|367.64|0
1656508740000|2022-06-29 13:19:00|370.18|367.78|369.91|367.51|370.18|367.78|369.91|367.51|0
1656508750000|2022-06-29 13:19:10|369.78|367.38|370.04|367.64|370.04|367.64|369.78|367.38|0
1656508760000|2022-06-29 13:19:20|369.91|367.51|369.51|367.11|369.91|367.51|369.51|367.11|0
1656508770000|2022-06-29 13:19:30|369.38|366.98|369.12|366.72|369.51|367.11|369.12|366.72|0
1656508780000|2022-06-29 13:19:40|369.19|366.79|368.99|366.59|369.19|366.79|368.99|366.59|0
1656508790000|2022-06-29 13:19:50|368.72|366.32|369.25|366.85|369.25|366.85|368.72|366.32|0
1656508800000|2022-06-29 13:20:00|369.38|366.98|369.78|367.38|369.78|367.38|369.38|366.98|0
1656508810000|2022-06-29 13:20:10|369.38|366.98|369.25|366.85|369.38|366.98|369.25|366.85|0
1656508820000|2022-06-29 13:20:20|369.38|366.98|369.12|366.72|369.38|366.98|369.12|366.72|0
1656508830000|2022-06-29 13:20:30|369.25|366.85|369.51|367.11|369.51|367.11|369.25|366.85|0
1656508840000|2022-06-29 13:20:40|369.45|367.05|369.51|367.11|369.78|367.38|369.45|367.05|0
1656508850000|2022-06-29 13:20:50|369.78|367.38|369.65|367.25|369.78|367.38|369.51|367.11|0
1656508860000|2022-06-29 13:21:00|369.51|367.11|369.91|367.51|369.91|367.51|369.51|367.11|0
1656508870000|2022-06-29 13:21:10|370.04|367.64|369.71|367.31|370.04|367.64|369.71|367.31|0
1656508880000|2022-06-29 13:21:20|370.04|367.64|369.98|367.58|370.04|367.64|369.98|367.58|0
1656508890000|2022-06-29 13:21:30|369.91|367.51|370.17|367.77|370.17|367.77|369.91|367.51|0
1656508900000|2022-06-29 13:21:40|370.04|367.64|370.17|367.77|370.17|367.77|370.04|367.64|0
1656508910000|2022-06-29 13:21:50|370.04|367.64|370.7|368.3|370.7|368.3|370.04|367.64|0
1656508920000|2022-06-29 13:22:00|370.97|368.57|370.84|368.44|370.97|368.57|370.84|368.44|0
1656508930000|2022-06-29 13:22:10|370.7|368.3|370.57|368.17|370.7|368.3|370.57|368.17|0
1656508940000|2022-06-29 13:22:20|370.37|367.97|370.57|368.17|370.57|368.17|370.31|367.91|0
1656508950000|2022-06-29 13:22:30|370.84|368.44|370.57|368.17|370.84|368.44|370.57|368.17|0
1656508960000|2022-06-29 13:22:40|370.7|368.3|370.84|368.44|370.84|368.44|370.7|368.3|0
1656508970000|2022-06-29 13:22:50|370.83|368.43|370.97|368.57|370.97|368.57|370.83|368.43|0
1656508980000|2022-06-29 13:23:00|371.36|368.96|370.97|368.57|371.36|368.96|370.97|368.57|0
1656508990000|2022-06-29 13:23:10|371.1|368.7|371.1|368.7|371.23|368.83|371.1|368.7|0
1656509000000|2022-06-29 13:23:20|370.97|368.57|370.7|368.3|370.97|368.57|370.57|368.17|0
1656509010000|2022-06-29 13:23:30|370.57|368.17|370.57|368.17|370.7|368.3|370.57|368.17|0
1656509020000|2022-06-29 13:23:40|370.83|368.43|371.04|368.64|371.04|368.64|370.83|368.43|0
1656509030000|2022-06-29 13:23:50|370.97|368.57|370.97|368.57|370.97|368.57|370.83|368.43|0
1656509040000|2022-06-29 13:24:00|371.1|368.7|371.23|368.83|371.23|368.83|371.1|368.7|0
1656509050000|2022-06-29 13:24:10|371.1|368.7|370.64|368.24|371.1|368.7|370.64|368.24|0
1656509060000|2022-06-29 13:24:20|370.7|368.3|370.44|368.04|370.7|368.3|370.31|367.91|0
1656509070000|2022-06-29 13:24:30|370.57|368.17|370.97|368.57|370.97|368.57|370.51|368.11|0
1656509080000|2022-06-29 13:24:40|370.83|368.43|370.97|368.57|370.97|368.57|370.83|368.43|0
1656509090000|2022-06-29 13:24:50|370.7|368.3|370.57|368.17|370.7|368.3|370.57|368.17|0
1656509100000|2022-06-29 13:25:00|370.44|368.04|371.1|368.7|371.1|368.7|370.44|368.04|0
1656509110000|2022-06-29 13:25:10|370.7|368.3|370.7|368.3|370.7|368.3|370.57|368.17|0
1656509120000|2022-06-29 13:25:20|370.83|368.43|370.83|368.43|370.83|368.43|370.77|368.37|0
1656509130000|2022-06-29 13:25:30|370.97|368.57|370.77|368.37|370.97|368.57|370.77|368.37|0
1656509140000|2022-06-29 13:25:40|370.7|368.3|371.04|368.64|371.04|368.64|370.7|368.3|0
1656509150000|2022-06-29 13:25:50|371.1|368.7|371.36|368.96|371.36|368.96|371.1|368.7|0
1656509160000|2022-06-29 13:26:00|371.5|369.1|371.76|369.36|371.89|369.49|371.5|369.1|0
1656509170000|2022-06-29 13:26:10|371.89|369.49|371.89|369.49|372.03|369.63|371.89|369.49|0
1656509180000|2022-06-29 13:26:20|372.23|369.83|372.29|369.89|372.36|369.96|372.23|369.83|0
1656509190000|2022-06-29 13:26:30|372.16|369.76|372.42|370.02|372.56|370.16|372.16|369.76|0
1656509200000|2022-06-29 13:26:40|372.29|369.89|372.29|369.89|372.29|369.89|372.16|369.76|0
1656509210000|2022-06-29 13:26:50|372.42|370.02|372.42|370.02|372.42|370.02|372.36|369.96|0
1656509220000|2022-06-29 13:27:00|372.36|369.96|372.63|370.23|372.63|370.23|372.36|369.96|0
1656509230000|2022-06-29 13:27:10|372.69|370.29|372.82|370.42|372.82|370.42|372.69|370.29|0
1656509240000|2022-06-29 13:27:20|372.96|370.56|372.96|370.56|373.09|370.69|372.96|370.56|0
1656509250000|2022-06-29 13:27:30|373.09|370.69|372.96|370.56|373.09|370.69|372.96|370.56|0
1656509260000|2022-06-29 13:27:40|372.69|370.29|372.69|370.29|372.69|370.29|372.42|370.02|0
1656509270000|2022-06-29 13:27:50|372.56|370.16|372.56|370.16|372.69|370.29|372.56|370.16|0
1656509280000|2022-06-29 13:28:00|372.42|370.02|373.29|370.89|373.29|370.89|372.42|370.02|0
1656509290000|2022-06-29 13:28:10|373.75|371.35|373.22|370.82|373.75|371.35|373.22|370.82|0
1656509300000|2022-06-29 13:28:20|373.09|370.69|373.22|370.82|373.22|370.82|373.09|370.69|0
1656509310000|2022-06-29 13:28:30|373.35|370.95|373.09|370.69|373.49|371.09|373.09|370.69|0
1656509320000|2022-06-29 13:28:40|373.02|370.62|372.95|370.55|373.02|370.62|372.95|370.55|0
1656509330000|2022-06-29 13:28:50|372.82|370.42|372.89|370.49|372.89|370.49|372.82|370.42|0
1656509340000|2022-06-29 13:29:00|372.95|370.55|372.42|370.02|372.95|370.55|372.42|370.02|0
1656509350000|2022-06-29 13:29:10|372.29|369.89|371.76|369.36|372.29|369.89|371.7|369.3|0
1656509360000|2022-06-29 13:29:20|371.89|369.49|371.23|368.83|371.89|369.49|371.23|368.83|0
1656509370000|2022-06-29 13:29:30|371.49|369.09|371.49|369.09|371.49|369.09|371.49|369.09|0
1656509380000|2022-06-29 13:29:40|371.89|369.49|372.42|370.02|372.42|370.02|371.89|369.49|0
1656509390000|2022-06-29 13:29:50|372.82|370.42|372.69|370.29|372.95|370.55|372.69|370.29|0
1656509400000|2022-06-29 13:30:00|372.02|369.62|371.36|368.96|372.16|369.76|371.36|368.96|0
1656509410000|2022-06-29 13:30:10|372.42|370.02|373.22|370.82|373.22|370.82|372.42|370.02|0
1656509420000|2022-06-29 13:30:20|372.42|370.02|370.7|368.3|372.82|370.42|370.04|367.64|0
1656509430000|2022-06-29 13:30:30|370.83|368.43|372.29|369.89|372.29|369.89|370.83|368.43|0
1656509440000|2022-06-29 13:30:40|372.02|369.62|373.09|370.69|373.09|370.69|372.02|369.62|0
1656509450000|2022-06-29 13:30:50|373.22|370.82|374.02|371.62|374.02|371.62|373.22|370.82|0
1656509460000|2022-06-29 13:31:00|372.82|370.42|373.62|371.22|373.62|371.22|372.82|370.42|0
1656509470000|2022-06-29 13:31:10|374.15|371.75|373.35|370.95|374.42|372.02|373.35|370.95|0
1656509480000|2022-06-29 13:31:20|372.95|370.55|373.22|370.82|373.22|370.82|372.69|370.29|0
1656509490000|2022-06-29 13:31:30|373.88|371.48|374.28|371.88|374.28|371.88|373.75|371.35|0
1656509500000|2022-06-29 13:31:40|375.22|372.82|375.48|373.08|375.89|373.49|375.22|372.82|0
1656509510000|2022-06-29 13:31:50|376.02|373.62|377.22|374.82|377.22|374.82|376.02|373.62|0
1656509520000|2022-06-29 13:32:00|376.96|374.56|378.16|375.76|378.16|375.76|376.96|374.56|0
1656509530000|2022-06-29 13:32:10|378.03|375.63|378.56|376.16|378.83|376.43|378.03|375.63|0
1656509540000|2022-06-29 13:32:20|378.7|376.3|379.5|377.1|379.5|377.1|378.7|376.3|0
1656509550000|2022-06-29 13:32:30|379.1|376.7|378.7|376.3|379.24|376.84|378.7|376.3|0
1656509560000|2022-06-29 13:32:40|378.43|376.03|378.56|376.16|378.56|376.16|378.43|376.03|0
1656509570000|2022-06-29 13:32:50|378.43|376.03|377.36|374.96|378.43|376.03|377.36|374.96|0
1656509580000|2022-06-29 13:33:00|377.89|375.49|379.1|376.7|379.37|376.97|377.89|375.49|0
1656509590000|2022-06-29 13:33:10|379.5|377.1|380.99|378.59|380.99|378.59|379.5|377.1|0
1656509600000|2022-06-29 13:33:20|380.72|378.32|381.8|379.4|381.8|379.4|380.72|378.32|0
1656509610000|2022-06-29 13:33:30|381.66|379.26|382.07|379.67|382.07|379.67|381.53|379.13|0
1656509620000|2022-06-29 13:33:40|382.2|379.8|381.66|379.26|382.2|379.8|381.66|379.26|0
1656509630000|2022-06-29 13:33:50|381.87|379.47|381.39|378.99|381.87|379.47|381.26|378.86|0
1656509640000|2022-06-29 13:34:00|381.8|379.4|381.8|379.4|381.8|379.4|381.39|378.99|0
1656509650000|2022-06-29 13:34:10|381.66|379.26|383.28|380.88|383.28|380.88|381.66|379.26|0
1656509660000|2022-06-29 13:34:20|382.54|380.14|382.2|379.8|382.54|380.14|382.07|379.67|0
1656509670000|2022-06-29 13:34:30|382.07|379.67|382.34|379.94|382.34|379.94|381.8|379.4|0
1656509680000|2022-06-29 13:34:40|382.61|380.21|382.61|380.21|383.15|380.75|382.61|380.21|0
1656509690000|2022-06-29 13:34:50|382.2|379.8|382.34|379.94|382.34|379.94|381.53|379.13|0
1656509700000|2022-06-29 13:35:00|382.74|380.34|384.5|382.1|384.5|382.1|382.74|380.34|0
1656509710000|2022-06-29 13:35:10|383.42|381.02|383.15|380.75|383.69|381.29|383.15|380.75|0
1656509720000|2022-06-29 13:35:20|382.2|379.8|380.31|377.91|382.2|379.8|380.31|377.91|0
1656509730000|2022-06-29 13:35:30|380.85|378.45|380.18|377.78|380.85|378.45|379.64|377.24|0
1656509740000|2022-06-29 13:35:40|379.77|377.37|381.12|378.72|381.12|378.72|379.77|377.37|0
1656509750000|2022-06-29 13:35:50|381.39|378.99|378.6|376.2|381.39|378.99|378.6|376.2|0
1656509760000|2022-06-29 13:36:00|379.68|377.28|379.81|377.41|379.81|377.41|379.54|377.14|0
1656509770000|2022-06-29 13:36:10|380.86|378.46|381.88|379.48|382.16|379.76|380.86|378.46|0
1656509780000|2022-06-29 13:36:20|381.61|379.21|381.82|379.42|381.82|379.42|381.61|379.21|0
1656509790000|2022-06-29 13:36:30|382.16|379.76|382.43|380.03|382.43|380.03|382.16|379.76|0
1656509800000|2022-06-29 13:36:40|382.7|380.3|381.75|379.35|382.7|380.3|381.75|379.35|0
1656509810000|2022-06-29 13:36:50|381.61|379.21|380.81|378.41|381.61|379.21|380.54|378.14|0
1656509820000|2022-06-29 13:37:00|380.54|378.14|381.34|378.94|381.55|379.15|380.54|378.14|0
1656509830000|2022-06-29 13:37:10|381.61|379.21|382.15|379.75|382.15|379.75|381.61|379.21|0
1656509840000|2022-06-29 13:37:20|382.29|379.89|382.56|380.16|382.7|380.3|382.29|379.89|0
1656509850000|2022-06-29 13:37:30|382.83|380.43|381.48|379.08|382.83|380.43|381.48|379.08|0
1656509860000|2022-06-29 13:37:40|381.34|378.94|381.21|378.81|381.34|378.94|381.21|378.81|0
1656509870000|2022-06-29 13:37:50|379.86|377.46|379.19|376.79|379.86|377.46|379.19|376.79|0
1656509880000|2022-06-29 13:38:00|378.65|376.25|379.19|376.79|379.32|376.92|378.65|376.25|0
1656509890000|2022-06-29 13:38:10|379.86|377.46|380.54|378.14|380.54|378.14|379.86|377.46|0
1656509900000|2022-06-29 13:38:20|381.07|378.67|381.75|379.35|381.75|379.35|381.07|378.67|0
1656509910000|2022-06-29 13:38:30|381.88|379.48|381.75|379.35|381.88|379.48|381.75|379.35|0
1656509920000|2022-06-29 13:38:40|382.15|379.75|381.61|379.21|382.15|379.75|381.34|378.94|0
1656509930000|2022-06-29 13:38:50|381.07|378.67|381.88|379.48|381.88|379.48|381.07|378.67|0
1656509940000|2022-06-29 13:39:00|382.15|379.75|382.97|380.57|382.97|380.57|382.15|379.75|0
1656509950000|2022-06-29 13:39:10|383.1|380.7|383.37|380.97|383.64|381.24|383.1|380.7|0
1656509960000|2022-06-29 13:39:20|383.24|380.84|382.69|380.29|383.37|380.97|382.69|380.29|0
1656509970000|2022-06-29 13:39:30|383.1|380.7|382.83|380.43|383.37|380.97|382.56|380.16|0
1656509980000|2022-06-29 13:39:40|383.64|381.24|383.64|381.24|383.78|381.38|383.64|381.24|0
1656509990000|2022-06-29 13:39:50|383.78|381.38|384.05|381.65|384.18|381.78|383.51|381.11|0
1656510000000|2022-06-29 13:40:00|384.46|382.06|385.41|383.01|385.41|383.01|384.46|382.06|0
1656510010000|2022-06-29 13:40:10|385.81|383.41|385.81|383.41|385.81|383.41|385.54|383.14|0
1656510020000|2022-06-29 13:40:20|385|382.6|384.73|382.33|385.41|383.01|384.73|382.33|0
1656510030000|2022-06-29 13:40:30|385|382.6|384.73|382.33|385.41|383.01|384.73|382.33|0
1656510040000|2022-06-29 13:40:40|385.41|383.01|385.13|382.73|385.41|383.01|385|382.6|0
1656510050000|2022-06-29 13:40:50|385|382.6|384.73|382.33|385.41|383.01|384.73|382.33|0
1656510060000|2022-06-29 13:41:00|385.13|382.73|385.68|383.28|385.68|383.28|385.13|382.73|0
1656510070000|2022-06-29 13:41:10|386.22|383.82|385.95|383.55|386.22|383.82|385.95|383.55|0
1656510080000|2022-06-29 13:41:20|386.09|383.69|385.81|383.41|386.09|383.69|385.81|383.41|0
1656510090000|2022-06-29 13:41:30|385.95|383.55|386.36|383.96|386.36|383.96|385.95|383.55|0
1656510100000|2022-06-29 13:41:40|386.09|383.69|384.73|382.33|386.09|383.69|384.66|382.26|0
1656510110000|2022-06-29 13:41:50|384.53|382.13|383.78|381.38|384.53|382.13|383.78|381.38|0
1656510120000|2022-06-29 13:42:00|383.51|381.11|382.83|380.43|383.51|381.11|382.83|380.43|0
1656510130000|2022-06-29 13:42:10|383.37|380.97|382.96|380.56|383.64|381.24|382.96|380.56|0
1656510140000|2022-06-29 13:42:20|381.61|379.21|381.75|379.35|381.75|379.35|381.61|379.21|0
1656510150000|2022-06-29 13:42:30|381.61|379.21|382.69|380.29|382.69|380.29|381.61|379.21|0
1656510160000|2022-06-29 13:42:40|382.15|379.75|382.42|380.02|382.56|380.16|381.88|379.48|0
1656510170000|2022-06-29 13:42:50|382.76|380.36|382.96|380.56|382.96|380.56|382.76|380.36|0
1656510180000|2022-06-29 13:43:00|383.1|380.7|382.76|380.36|383.1|380.7|382.69|380.29|0
1656510190000|2022-06-29 13:43:10|382.69|380.29|383.17|380.77|383.23|380.83|382.69|380.29|0
1656510200000|2022-06-29 13:43:20|383.91|381.51|384.18|381.78|384.32|381.92|383.91|381.51|0
1656510210000|2022-06-29 13:43:30|384.73|382.33|384.73|382.33|385|382.6|384.73|382.33|0
1656510220000|2022-06-29 13:43:40|384.8|382.4|383.78|381.38|384.8|382.4|383.78|381.38|0
1656510230000|2022-06-29 13:43:50|384.18|381.78|383.91|381.51|384.45|382.05|383.64|381.24|0
1656510240000|2022-06-29 13:44:00|383.64|381.24|383.37|380.97|383.78|381.38|383.37|380.97|0
1656510250000|2022-06-29 13:44:10|382.96|380.56|383.64|381.24|383.64|381.24|382.69|380.29|0
1656510260000|2022-06-29 13:44:20|383.85|381.45|383.91|381.51|384.32|381.92|383.85|381.45|0
1656510270000|2022-06-29 13:44:30|384.05|381.65|384.05|381.65|384.73|382.33|384.05|381.65|0
1656510280000|2022-06-29 13:44:40|384.18|381.78|384.45|382.05|384.45|382.05|384.05|381.65|0
1656510290000|2022-06-29 13:44:50|384.59|382.19|384.05|381.65|384.59|382.19|384.05|381.65|0
1656510300000|2022-06-29 13:45:00|385.4|383|384.59|382.19|385.4|383|384.59|382.19|0
1656510310000|2022-06-29 13:45:10|384.45|382.05|384.72|382.32|385|382.6|384.45|382.05|0
1656510320000|2022-06-29 13:45:20|385.13|382.73|385.4|383|385.4|383|384.72|382.32|0
1656510330000|2022-06-29 13:45:30|385.81|383.41|386.63|384.23|386.63|384.23|385.81|383.41|0
1656510340000|2022-06-29 13:45:40|387.04|384.64|387.45|385.05|387.45|385.05|387.04|384.64|0
1656510350000|2022-06-29 13:45:50|387.17|384.77|386.9|384.5|387.17|384.77|386.9|384.5|0
1656510360000|2022-06-29 13:46:00|386.76|384.36|385.95|383.55|386.76|384.36|385.95|383.55|0
1656510370000|2022-06-29 13:46:10|385.68|383.28|385.13|382.73|385.81|383.41|385.13|382.73|0
1656510380000|2022-06-29 13:46:20|385.54|383.14|384.59|382.19|385.54|383.14|384.59|382.19|0
1656510390000|2022-06-29 13:46:30|384.72|382.32|384.32|381.92|384.72|382.32|383.91|381.51|0
1656510400000|2022-06-29 13:46:40|384.79|382.39|385.4|383|385.4|383|384.79|382.39|0
1656510410000|2022-06-29 13:46:50|384.86|382.46|385.27|382.87|385.54|383.14|384.86|382.46|0
1656510420000|2022-06-29 13:47:00|385.2|382.8|384.72|382.32|385.2|382.8|384.59|382.19|0
1656510430000|2022-06-29 13:47:10|384.05|381.65|383.23|380.83|384.05|381.65|382.96|380.56|0
1656510440000|2022-06-29 13:47:20|383.37|380.97|382.96|380.56|383.85|381.45|382.96|380.56|0
1656510450000|2022-06-29 13:47:30|383.1|380.7|382.29|379.89|383.1|380.7|382.29|379.89|0
1656510460000|2022-06-29 13:47:40|381.07|378.67|381.21|378.81|381.34|378.94|381.07|378.67|0
1656510470000|2022-06-29 13:47:50|381.41|379.01|381.75|379.35|381.75|379.35|381.34|378.94|0
1656510480000|2022-06-29 13:48:00|382.22|379.82|382.02|379.62|382.69|380.29|382.02|379.62|0
1656510490000|2022-06-29 13:48:10|382.56|380.16|381.61|379.21|382.56|380.16|381.61|379.21|0
1656510500000|2022-06-29 13:48:20|381.48|379.08|381.88|379.48|381.88|379.48|381.48|379.08|0
1656510510000|2022-06-29 13:48:30|382.29|379.89|382.83|380.43|382.83|380.43|382.29|379.89|0
1656510520000|2022-06-29 13:48:40|383.3|380.9|382.69|380.29|383.3|380.9|382.42|380.02|0
1656510530000|2022-06-29 13:48:50|382.83|380.43|382.15|379.75|382.83|380.43|382.15|379.75|0
1656510540000|2022-06-29 13:49:00|382.02|379.62|382.15|379.75|382.15|379.75|381.74|379.34|0
1656510550000|2022-06-29 13:49:10|382.56|380.16|382.69|380.29|382.96|380.56|382.56|380.16|0
1656510560000|2022-06-29 13:49:20|382.15|379.75|381.74|379.34|382.15|379.75|381.74|379.34|0
1656510570000|2022-06-29 13:49:30|381.47|379.07|381.88|379.48|381.88|379.48|381.34|378.94|0
1656510580000|2022-06-29 13:49:40|382.29|379.89|382.01|379.61|382.29|379.89|382.01|379.61|0
1656510590000|2022-06-29 13:49:50|381.61|379.21|381.61|379.21|381.61|379.21|381.07|378.67|0
1656510600000|2022-06-29 13:50:00|382.01|379.61|381.61|379.21|382.28|379.88|381.61|379.21|0
1656510610000|2022-06-29 13:50:10|381.88|379.48|380.94|378.54|381.88|379.48|380.94|378.54|0
1656510620000|2022-06-29 13:50:20|380.8|378.4|380.53|378.13|380.8|378.4|380.2|377.8|0
1656510630000|2022-06-29 13:50:30|379.72|377.32|379.59|377.19|379.72|377.32|379.32|376.92|0
1656510640000|2022-06-29 13:50:40|379.19|376.79|377.58|375.18|379.19|376.79|377.58|375.18|0
1656510650000|2022-06-29 13:50:50|376.91|374.51|376.5|374.1|376.91|374.51|376.5|374.1|0
1656510660000|2022-06-29 13:51:00|376.64|374.24|375.97|373.57|376.64|374.24|375.97|373.57|0
1656510670000|2022-06-29 13:51:10|375.44|373.04|375.3|372.9|375.7|373.3|375.17|372.77|0
1656510680000|2022-06-29 13:51:20|375.44|373.04|374.64|372.24|375.44|373.04|374.64|372.24|0
1656510690000|2022-06-29 13:51:30|374.5|372.1|373.57|371.17|374.5|372.1|373.51|371.11|0
1656510700000|2022-06-29 13:51:40|373.44|371.04|373.17|370.77|373.44|371.04|373.17|370.77|0
1656510710000|2022-06-29 13:51:50|373.3|370.9|372.64|370.24|373.44|371.04|372.64|370.24|0
1656510720000|2022-06-29 13:52:00|372.24|369.84|371.98|369.58|372.24|369.84|371.71|369.31|0
1656510730000|2022-06-29 13:52:10|372.77|370.37|372.24|369.84|372.77|370.37|372.24|369.84|0
1656510740000|2022-06-29 13:52:20|371.58|369.18|370.79|368.39|371.58|369.18|370.79|368.39|0
1656510750000|2022-06-29 13:52:30|370.65|368.25|369.2|366.8|370.65|368.25|369.2|366.8|0
1656510760000|2022-06-29 13:52:40|369.73|367.33|370.79|368.39|370.79|368.39|369.73|367.33|0
1656510770000|2022-06-29 13:52:50|371.05|368.65|371.05|368.65|371.05|368.65|370.79|368.39|0
1656510780000|2022-06-29 13:53:00|371.18|368.78|371.71|369.31|371.71|369.31|370.65|368.25|0
1656510790000|2022-06-29 13:53:10|371.84|369.44|371.18|368.78|371.84|369.44|371.18|368.78|0
1656510800000|2022-06-29 13:53:20|370.79|368.39|370.65|368.25|370.79|368.39|370.39|367.99|0
1656510810000|2022-06-29 13:53:30|370.12|367.72|370.39|367.99|370.39|367.99|370.12|367.72|0
1656510820000|2022-06-29 13:53:40|369.99|367.59|370.65|368.25|370.65|368.25|369.99|367.59|0
1656510830000|2022-06-29 13:53:50|370.52|368.12|370.65|368.25|370.65|368.25|370.39|367.99|0
1656510840000|2022-06-29 13:54:00|370.78|368.38|371.31|368.91|371.58|369.18|370.78|368.38|0
1656510850000|2022-06-29 13:54:10|371.18|368.78|371.31|368.91|371.31|368.91|370.39|367.99|0
1656510860000|2022-06-29 13:54:20|371.58|369.18|371.31|368.91|371.58|369.18|371.31|368.91|0
1656510870000|2022-06-29 13:54:30|370.78|368.38|370.39|367.99|370.92|368.52|370.39|367.99|0
1656510880000|2022-06-29 13:54:40|370.52|368.12|369.99|367.59|370.52|368.12|369.99|367.59|0
1656510890000|2022-06-29 13:54:50|369.86|367.46|370.65|368.25|370.78|368.38|369.86|367.46|0
1656510900000|2022-06-29 13:55:00|371.05|368.65|371.45|369.05|371.45|369.05|371.05|368.65|0
1656510910000|2022-06-29 13:55:10|371.31|368.91|371.78|369.38|371.78|369.38|371.12|368.72|0
1656510920000|2022-06-29 13:55:20|372.18|369.78|373.17|370.77|373.17|370.77|372.18|369.78|0
1656510930000|2022-06-29 13:55:30|373.3|370.9|373.44|371.04|373.44|371.04|373.17|370.77|0
1656510940000|2022-06-29 13:55:40|373.3|370.9|374.1|371.7|374.1|371.7|373.3|370.9|0
1656510950000|2022-06-29 13:55:50|373.04|370.64|373.44|371.04|373.7|371.3|373.04|370.64|0
1656510960000|2022-06-29 13:56:00|373.17|370.77|373.57|371.17|373.57|371.17|373.17|370.77|0
1656510970000|2022-06-29 13:56:10|373.3|370.9|373.3|370.9|373.44|371.04|373.24|370.84|0
1656510980000|2022-06-29 13:56:20|373.64|371.24|373.7|371.3|373.7|371.3|373.44|371.04|0
1656510990000|2022-06-29 13:56:30|373.44|371.04|373.57|371.17|373.97|371.57|373.44|371.04|0
1656511000000|2022-06-29 13:56:40|373.44|371.04|373.64|371.24|373.83|371.43|373.44|371.04|0
1656511010000|2022-06-29 13:56:50|373.83|371.43|372.9|370.5|373.83|371.43|372.9|370.5|0
1656511020000|2022-06-29 13:57:00|372.51|370.11|371.58|369.18|372.51|370.11|371.18|368.78|0
1656511030000|2022-06-29 13:57:10|371.71|369.31|371.98|369.58|371.98|369.58|371.12|368.72|0
1656511040000|2022-06-29 13:57:20|371.71|369.31|371.98|369.58|372.11|369.71|371.71|369.31|0
1656511050000|2022-06-29 13:57:30|371.58|369.18|370.65|368.25|371.58|369.18|370.65|368.25|0
1656511060000|2022-06-29 13:57:40|370.78|368.38|371.45|369.05|371.58|369.18|370.78|368.38|0
1656511070000|2022-06-29 13:57:50|371.18|368.78|371.71|369.31|371.71|369.31|371.18|368.78|0
1656511080000|2022-06-29 13:58:00|372.11|369.71|371.44|369.04|372.11|369.71|371.44|369.04|0
1656511090000|2022-06-29 13:58:10|371.84|369.44|373.04|370.64|373.04|370.64|371.84|369.44|0
1656511100000|2022-06-29 13:58:20|373.3|370.9|373.83|371.43|373.83|371.43|373.3|370.9|0
1656511110000|2022-06-29 13:58:30|373.97|371.57|374.23|371.83|374.23|371.83|373.83|371.43|0
1656511120000|2022-06-29 13:58:40|373.7|371.3|373.3|370.9|373.9|371.5|373.17|370.77|0
1656511130000|2022-06-29 13:58:50|373.77|371.37|373.97|371.57|374.23|371.83|373.77|371.37|0
1656511140000|2022-06-29 13:59:00|373.43|371.03|373.97|371.57|373.97|371.57|373.43|371.03|0
1656511150000|2022-06-29 13:59:10|373.83|371.43|373.3|370.9|373.83|371.43|373.3|370.9|0
1656511160000|2022-06-29 13:59:20|374.1|371.7|374.1|371.7|374.1|371.7|373.64|371.24|0
1656511170000|2022-06-29 13:59:30|374.23|371.83|374.1|371.7|374.23|371.83|373.7|371.3|0
1656511180000|2022-06-29 13:59:40|374.23|371.83|374.5|372.1|374.5|372.1|374.23|371.83|0
1656511190000|2022-06-29 13:59:50|374.23|371.83|373.3|370.9|374.23|371.83|373.3|370.9|0
1656511200000|2022-06-29 14:00:00|373.43|371.03|374.63|372.23|374.63|372.23|373.43|371.03|0
1656511210000|2022-06-29 14:00:10|375.17|372.77|375.83|373.43|375.83|373.43|375.17|372.77|0
1656511220000|2022-06-29 14:00:20|375.97|373.57|374.5|372.1|375.97|373.57|374.5|372.1|0
1656511230000|2022-06-29 14:00:30|375.17|372.77|374.23|371.83|375.17|372.77|374.23|371.83|0
1656511240000|2022-06-29 14:00:40|374.9|372.5|374.23|371.83|374.9|372.5|374.23|371.83|0
1656511250000|2022-06-29 14:00:50|375.3|372.9|375.7|373.3|375.7|373.3|375.3|372.9|0
1656511260000|2022-06-29 14:01:00|375.83|373.43|375.7|373.3|375.83|373.43|375.16|372.76|0
1656511270000|2022-06-29 14:01:10|375.83|373.43|375.7|373.3|375.83|373.43|375.7|373.3|0
1656511280000|2022-06-29 14:01:20|375.16|372.76|374.63|372.23|375.16|372.76|374.63|372.23|0
1656511290000|2022-06-29 14:01:30|374.5|372.1|371.87|369.47|374.5|372.1|371.87|369.47|0
1656511300000|2022-06-29 14:01:40|371.67|369.27|371.6|369.2|372|369.6|371.47|369.07|0
1656511310000|2022-06-29 14:01:50|371.34|368.94|371.47|369.07|371.47|369.07|371.14|368.74|0
1656511320000|2022-06-29 14:02:00|371.34|368.94|369.35|366.95|371.34|368.94|369.35|366.95|0
1656511330000|2022-06-29 14:02:10|368.82|366.42|369.21|366.81|369.48|367.08|368.82|366.42|0
1656511340000|2022-06-29 14:02:20|369.08|366.68|368.55|366.15|369.08|366.68|368.55|366.15|0
1656511350000|2022-06-29 14:02:30|369.21|366.81|368.16|365.76|369.21|366.81|368.16|365.76|0
1656511360000|2022-06-29 14:02:40|367.5|365.1|366.31|363.91|367.5|365.1|366.31|363.91|0
1656511370000|2022-06-29 14:02:50|366.05|363.65|365.92|363.52|366.05|363.65|365.92|363.52|0
1656511380000|2022-06-29 14:03:00|366.31|363.91|365.92|363.52|366.44|364.04|365.92|363.52|0
1656511390000|2022-06-29 14:03:10|366.18|363.78|366.57|364.17|366.57|364.17|366.18|363.78|0
1656511400000|2022-06-29 14:03:20|366.71|364.31|365.92|363.52|366.71|364.31|365.92|363.52|0
1656511410000|2022-06-29 14:03:30|366.44|364.04|365.92|363.52|366.44|364.04|365.92|363.52|0
1656511420000|2022-06-29 14:03:40|366.05|363.65|366.05|363.65|366.05|363.65|366.05|363.65|0
1656511430000|2022-06-29 14:03:50|365.92|363.52|365.92|363.52|365.92|363.52|365.92|363.52|0
1656511440000|2022-06-29 14:04:00|366.05|363.65|366.57|364.17|366.57|364.17|365.92|363.52|0
1656511450000|2022-06-29 14:04:10|366.31|363.91|367.5|365.1|367.5|365.1|366.18|363.78|0
1656511460000|2022-06-29 14:04:20|367.89|365.49|366.57|364.17|367.89|365.49|366.57|364.17|0
1656511470000|2022-06-29 14:04:30|366.71|364.31|366.44|364.04|366.71|364.31|366.31|363.91|0
1656511480000|2022-06-29 14:04:40|367.23|364.83|367.36|364.96|367.36|364.96|367.1|364.7|0
1656511490000|2022-06-29 14:04:50|367.76|365.36|366.39|363.99|370.43|368.03|366.39|363.99|0
1656511500000|2022-06-29 14:05:00|366.92|364.52|367.05|364.65|367.18|364.78|366.65|364.25|0
1656511510000|2022-06-29 14:05:10|367.71|365.31|367.98|365.58|368.11|365.71|367.71|365.31|0
1656511520000|2022-06-29 14:05:20|367.71|365.31|368.44|366.04|368.44|366.04|367.71|365.31|0
1656511530000|2022-06-29 14:05:30|368.3|365.9|368.97|366.57|368.97|366.57|368.3|365.9|0
1656511540000|2022-06-29 14:05:40|368.57|366.17|368.83|366.43|369.23|366.83|368.57|366.17|0
1656511550000|2022-06-29 14:05:50|368.77|366.37|368.17|365.77|368.77|366.37|368.17|365.77|0
1656511560000|2022-06-29 14:06:00|368.3|365.9|369.21|366.81|369.54|367.14|368.3|365.9|0
1656511570000|2022-06-29 14:06:10|368.81|366.41|368.75|366.35|368.81|366.41|368.75|366.35|0
1656511580000|2022-06-29 14:06:20|368.42|366.02|369.87|367.47|369.87|367.47|368.42|366.02|0
1656511590000|2022-06-29 14:06:30|369.74|367.34|369.87|367.47|369.87|367.47|369.34|366.94|0
1656511600000|2022-06-29 14:06:40|370.27|367.87|369.34|366.94|370.27|367.87|369.34|366.94|0
1656511610000|2022-06-29 14:06:50|369.87|367.47|369.87|367.47|369.87|367.47|369.74|367.34|0
1656511620000|2022-06-29 14:07:00|369.74|367.34|370.4|368|370.53|368.13|369.74|367.34|0
1656511630000|2022-06-29 14:07:10|370.27|367.87|370.4|368|370.4|368|370.27|367.87|0
1656511640000|2022-06-29 14:07:20|370.47|368.07|371.46|369.06|371.46|369.06|370.47|368.07|0
1656511650000|2022-06-29 14:07:30|371.26|368.86|370.93|368.53|371.73|369.33|370.93|368.53|0
1656511660000|2022-06-29 14:07:40|371.06|368.66|370.4|368|371.06|368.66|370.4|368|0
1656511670000|2022-06-29 14:07:50|370.66|368.26|371.2|368.8|371.2|368.8|370.34|367.94|0
1656511680000|2022-06-29 14:08:00|371.33|368.93|371.06|368.66|371.33|368.93|371.06|368.66|0
1656511690000|2022-06-29 14:08:10|370.47|368.07|370.47|368.07|370.8|368.4|370.47|368.07|0
1656511700000|2022-06-29 14:08:20|370.13|367.73|369.74|367.34|370.13|367.73|369.74|367.34|0
1656511710000|2022-06-29 14:08:30|369.47|367.07|369.87|367.47|369.87|367.47|369.34|366.94|0
1656511720000|2022-06-29 14:08:40|369.74|367.34|369.21|366.81|369.74|367.34|369.21|366.81|0
1656511730000|2022-06-29 14:08:50|369.08|366.68|370.27|367.87|370.27|367.87|369.08|366.68|0
1656511740000|2022-06-29 14:09:00|370.93|368.53|371.99|369.59|371.99|369.59|370.93|368.53|0
1656511750000|2022-06-29 14:09:10|371.73|369.33|371.59|369.19|371.86|369.46|371.59|369.19|0
1656511760000|2022-06-29 14:09:20|371.86|369.46|371.33|368.93|372.12|369.72|371.33|368.93|0
1656511770000|2022-06-29 14:09:30|371.46|369.06|371.73|369.33|371.73|369.33|371.46|369.06|0
1656511780000|2022-06-29 14:09:40|371.06|368.66|370.53|368.13|371.06|368.66|370.53|368.13|0
1656511790000|2022-06-29 14:09:50|370.4|368|371.06|368.66|371.19|368.79|370.4|368|0
1656511800000|2022-06-29 14:10:00|371.19|368.79|371.33|368.93|371.33|368.93|370.8|368.4|0
1656511810000|2022-06-29 14:10:10|371.19|368.79|371.06|368.66|371.46|369.06|371.06|368.66|0
1656511820000|2022-06-29 14:10:20|370.87|368.47|369.87|367.47|370.87|368.47|369.87|367.47|0
1656511830000|2022-06-29 14:10:30|370.4|368|370.47|368.07|370.47|368.07|369.87|367.47|0
1656511840000|2022-06-29 14:10:40|370.4|368|371.4|369|371.4|369|370.4|368|0
1656511850000|2022-06-29 14:10:50|371.46|369.06|370.8|368.4|371.46|369.06|370.8|368.4|0
1656511860000|2022-06-29 14:11:00|370.53|368.13|370.66|368.26|370.8|368.4|370.53|368.13|0
1656511870000|2022-06-29 14:11:10|370.53|368.13|370.13|367.73|370.53|368.13|370|367.6|0
1656511880000|2022-06-29 14:11:20|370|367.6|369.6|367.2|370|367.6|369.14|366.74|0
1656511890000|2022-06-29 14:11:30|369.34|366.94|368.88|366.48|369.34|366.94|368.81|366.41|0
1656511900000|2022-06-29 14:11:40|368.55|366.15|367.56|365.16|368.55|366.15|367.56|365.16|0
1656511910000|2022-06-29 14:11:50|367.49|365.09|367.75|365.35|367.75|365.35|367.49|365.09|0
1656511920000|2022-06-29 14:12:00|368.09|365.69|369.34|366.94|369.34|366.94|368.09|365.69|0
1656511930000|2022-06-29 14:12:10|369.21|366.81|369.34|366.94|369.34|366.94|368.81|366.41|0
1656511940000|2022-06-29 14:12:20|369.6|367.2|369.21|366.81|369.6|367.2|368.94|366.54|0
1656511950000|2022-06-29 14:12:30|368.68|366.28|368.02|365.62|368.68|366.28|368.02|365.62|0
1656511960000|2022-06-29 14:12:40|367.75|365.35|367.75|365.35|367.75|365.35|367.75|365.35|0
1656511970000|2022-06-29 14:12:50|366.96|364.56|367.36|364.96|367.36|364.96|366.96|364.56|0
1656511980000|2022-06-29 14:13:00|368.02|365.62|368.15|365.75|368.15|365.75|367.62|365.22|0
1656511990000|2022-06-29 14:13:10|367.89|365.49|369.21|366.81|369.21|366.81|367.75|365.35|0
1656512000000|2022-06-29 14:13:20|369.07|366.67|369.21|366.81|369.21|366.81|368.81|366.41|0
1656512010000|2022-06-29 14:13:30|369.47|367.07|369.87|367.47|369.87|367.47|369.34|366.94|0
1656512020000|2022-06-29 14:13:40|369.94|367.54|369.87|367.47|370|367.6|369.87|367.47|0
1656512030000|2022-06-29 14:13:50|369.73|367.33|370|367.6|370|367.6|369.73|367.33|0
1656512040000|2022-06-29 14:14:00|370.53|368.13|370.4|368|370.66|368.26|370.4|368|0
1656512050000|2022-06-29 14:14:10|371.46|369.06|371.33|368.93|371.46|369.06|371.06|368.66|0
1656512060000|2022-06-29 14:14:20|371.72|369.32|371.33|368.93|371.72|369.32|370.53|368.13|0
1656512070000|2022-06-29 14:14:30|371.99|369.59|372.26|369.86|372.26|369.86|371.99|369.59|0
1656512080000|2022-06-29 14:14:40|372.39|369.99|371.59|369.19|372.39|369.99|371.59|369.19|0
1656512090000|2022-06-29 14:14:50|371.46|369.06|372.39|369.99|372.39|369.99|371.46|369.06|0
1656512100000|2022-06-29 14:15:00|372.52|370.12|371.99|369.59|372.52|370.12|371.72|369.32|0
1656512110000|2022-06-29 14:15:10|371.32|368.92|371.86|369.46|371.86|369.46|371.19|368.79|0
1656512120000|2022-06-29 14:15:20|371.99|369.59|371.72|369.32|372.12|369.72|371.72|369.32|0
1656512130000|2022-06-29 14:15:30|371.59|369.19|371.99|369.59|372.12|369.72|371.59|369.19|0
1656512140000|2022-06-29 14:15:40|371.86|369.46|371.72|369.32|371.99|369.59|371.72|369.32|0
1656512150000|2022-06-29 14:15:50|371.32|368.92|371.59|369.19|371.59|369.19|371.32|368.92|0
1656512160000|2022-06-29 14:16:00|372.12|369.72|372.25|369.85|372.25|369.85|372.12|369.72|0
1656512170000|2022-06-29 14:16:10|372.92|370.52|373.72|371.32|373.72|371.32|372.92|370.52|0
1656512180000|2022-06-29 14:16:20|373.99|371.59|374.65|372.25|374.79|372.39|373.99|371.59|0
1656512190000|2022-06-29 14:16:30|374.92|372.52|375.05|372.65|375.05|372.65|374.92|372.52|0
1656512200000|2022-06-29 14:16:40|376.13|373.73|376.39|373.99|376.39|373.99|376.13|373.73|0
1656512210000|2022-06-29 14:16:50|376.53|374.13|378.27|375.87|378.27|375.87|376.53|374.13|0
1656512220000|2022-06-29 14:17:00|378.95|376.55|379.08|376.68|379.08|376.68|378.95|376.55|0
1656512230000|2022-06-29 14:17:10|378.54|376.14|378.41|376.01|378.68|376.28|378.41|376.01|0
1656512240000|2022-06-29 14:17:20|378.27|375.87|378.81|376.41|379.08|376.68|378.27|375.87|0
1656512250000|2022-06-29 14:17:30|378.95|376.55|379.48|377.08|379.48|377.08|378.81|376.41|0
1656512260000|2022-06-29 14:17:40|379.08|376.68|378.41|376.01|379.08|376.68|378.41|376.01|0
1656512270000|2022-06-29 14:17:50|378.54|376.14|378.68|376.28|378.68|376.28|378.41|376.01|0
1656512280000|2022-06-29 14:18:00|378.27|375.87|379.08|376.68|379.08|376.68|378.14|375.74|0
1656512290000|2022-06-29 14:18:10|379.22|376.82|378.27|375.87|379.22|376.82|378.27|375.87|0
1656512300000|2022-06-29 14:18:20|378.41|376.01|378.68|376.28|378.95|376.55|378.41|376.01|0
1656512310000|2022-06-29 14:18:30|379.08|376.68|379.08|376.68|379.22|376.82|378.95|376.55|0
1656512320000|2022-06-29 14:18:40|379.35|376.95|379.48|377.08|379.62|377.22|379.35|376.95|0
1656512330000|2022-06-29 14:18:50|378.95|376.55|378.81|376.41|378.95|376.55|378.81|376.41|0
1656512340000|2022-06-29 14:19:00|379.21|376.81|379.69|377.29|379.69|377.29|379.21|376.81|0
1656512350000|2022-06-29 14:19:10|379.62|377.22|379.35|376.95|379.62|377.22|378.95|376.55|0
1656512360000|2022-06-29 14:19:20|379.21|376.81|379.21|376.81|379.89|377.49|379.21|376.81|0
1656512370000|2022-06-29 14:19:30|378.81|376.41|378.81|376.41|378.81|376.41|378.48|376.08|0
1656512380000|2022-06-29 14:19:40|379.21|376.81|378.81|376.41|379.35|376.95|378.81|376.41|0
1656512390000|2022-06-29 14:19:50|378.54|376.14|378.95|376.55|379.08|376.68|378.54|376.14|0
1656512400000|2022-06-29 14:20:00|379.21|376.81|378.68|376.28|379.21|376.81|378.68|376.28|0
1656512410000|2022-06-29 14:20:10|378|375.6|377.47|375.07|378|375.6|377.33|374.93|0
1656512420000|2022-06-29 14:20:20|378.68|376.28|378.41|376.01|378.68|376.28|378.41|376.01|0
1656512430000|2022-06-29 14:20:30|378.54|376.14|378.41|376.01|378.54|376.14|378.34|375.94|0
1656512440000|2022-06-29 14:20:40|378.14|375.74|378.94|376.54|378.94|376.54|378.14|375.74|0
1656512450000|2022-06-29 14:20:50|378.81|376.41|378.68|376.28|378.81|376.41|378.68|376.28|0
1656512460000|2022-06-29 14:21:00|378.54|376.14|379.21|376.81|379.21|376.81|378.54|376.14|0
1656512470000|2022-06-29 14:21:10|378.54|376.14|378.27|375.87|378.68|376.28|378.27|375.87|0
1656512480000|2022-06-29 14:21:20|377.6|375.2|377.67|375.27|377.87|375.47|377.6|375.2|0
1656512490000|2022-06-29 14:21:30|377.73|375.33|377.06|374.66|377.73|375.33|377.06|374.66|0
1656512500000|2022-06-29 14:21:40|377.33|374.93|377.06|374.66|377.33|374.93|376.66|374.26|0
1656512510000|2022-06-29 14:21:50|377.33|374.93|377.46|375.06|377.73|375.33|377.33|374.93|0
1656512520000|2022-06-29 14:22:00|376.79|374.39|377.2|374.8|377.46|375.06|376.79|374.39|0
1656512530000|2022-06-29 14:22:10|376.93|374.53|377.46|375.06|377.46|375.06|376.93|374.53|0
1656512540000|2022-06-29 14:22:20|377.6|375.2|378|375.6|378|375.6|377.6|375.2|0
1656512550000|2022-06-29 14:22:30|378.41|376.01|378.67|376.27|378.81|376.41|378.41|376.01|0
1656512560000|2022-06-29 14:22:40|378.81|376.41|378.27|375.87|378.81|376.41|378.27|375.87|0
1656512570000|2022-06-29 14:22:50|378.14|375.74|378|375.6|378.41|376.01|377.87|375.47|0
1656512580000|2022-06-29 14:23:00|377.87|375.47|378.41|376.01|378.54|376.14|377.87|375.47|0
1656512590000|2022-06-29 14:23:10|378.27|375.87|377.87|375.47|378.27|375.87|377.87|375.47|0
1656512600000|2022-06-29 14:23:20|378.54|376.14|379.21|376.81|379.21|376.81|378.54|376.14|0
1656512610000|2022-06-29 14:23:30|379.35|376.95|378.14|375.74|379.48|377.08|378.14|375.74|0
1656512620000|2022-06-29 14:23:40|378.81|376.41|379.35|376.95|379.35|376.95|378.67|376.27|0
1656512630000|2022-06-29 14:23:50|379.08|376.68|378.54|376.14|379.08|376.68|378.54|376.14|0
1656512640000|2022-06-29 14:24:00|378.67|376.27|378.88|376.48|379.08|376.68|378.67|376.27|0
1656512650000|2022-06-29 14:24:10|378.67|376.27|377.87|375.47|378.74|376.34|377.87|375.47|0
1656512660000|2022-06-29 14:24:20|377.73|375.33|378.27|375.87|378.27|375.87|377.73|375.33|0
1656512670000|2022-06-29 14:24:30|378.14|375.74|378.54|376.14|378.54|376.14|378.14|375.74|0
1656512680000|2022-06-29 14:24:40|378.67|376.27|377.87|375.47|378.67|376.27|377.87|375.47|0
1656512690000|2022-06-29 14:24:50|377.73|375.33|376.79|374.39|377.73|375.33|376.79|374.39|0
1656512700000|2022-06-29 14:25:00|376.26|373.86|375.05|372.65|376.52|374.12|375.05|372.65|0
1656512710000|2022-06-29 14:25:10|373.98|371.58|372.92|370.52|373.98|371.58|372.92|370.52|0
1656512720000|2022-06-29 14:25:20|373.32|370.92|371.99|369.59|373.32|370.92|371.99|369.59|0
1656512730000|2022-06-29 14:25:30|371.32|368.92|370.92|368.52|371.32|368.92|370.79|368.39|0
1656512740000|2022-06-29 14:25:40|371.32|368.92|371.19|368.79|371.59|369.19|371.19|368.79|0
1656512750000|2022-06-29 14:25:50|370.66|368.26|369.2|366.8|370.66|368.26|369.2|366.8|0
1656512760000|2022-06-29 14:26:00|369.73|367.33|370.79|368.39|370.79|368.39|369.73|367.33|0
1656512770000|2022-06-29 14:26:10|370.92|368.52|371.85|369.45|371.85|369.45|370.92|368.52|0
1656512780000|2022-06-29 14:26:20|371.72|369.32|371.72|369.32|371.98|369.58|371.72|369.32|0
1656512790000|2022-06-29 14:26:30|371.98|369.58|372.52|370.12|372.52|370.12|371.98|369.58|0
1656512800000|2022-06-29 14:26:40|372.38|369.98|372.38|369.98|372.92|370.52|372.38|369.98|0
1656512810000|2022-06-29 14:26:50|372.25|369.85|372.38|369.98|372.38|369.98|372.25|369.85|0
1656512820000|2022-06-29 14:27:00|371.98|369.58|372.65|370.25|372.65|370.25|371.98|369.58|0
1656512830000|2022-06-29 14:27:10|372.78|370.38|372.65|370.25|372.78|370.38|372.65|370.25|0
1656512840000|2022-06-29 14:27:20|372.92|370.52|371.59|369.19|372.92|370.52|371.59|369.19|0
1656512850000|2022-06-29 14:27:30|372.25|369.85|372.52|370.12|372.52|370.12|372.12|369.72|0
1656512860000|2022-06-29 14:27:40|372.72|370.32|372.12|369.72|372.72|370.32|372.12|369.72|0
1656512870000|2022-06-29 14:27:50|372.25|369.85|372.59|370.19|372.59|370.19|372.25|369.85|0
1656512880000|2022-06-29 14:28:00|372.25|369.85|372.38|369.98|372.52|370.12|372.25|369.85|0
1656512890000|2022-06-29 14:28:10|371.85|369.45|373.05|370.65|373.05|370.65|371.85|369.45|0
1656512900000|2022-06-29 14:28:20|373.98|371.58|373.98|371.58|374.18|371.78|373.98|371.58|0
1656512910000|2022-06-29 14:28:30|373.71|371.31|373.05|370.65|373.85|371.45|373.05|370.65|0
1656512920000|2022-06-29 14:28:40|373.18|370.78|373.18|370.78|373.31|370.91|372.98|370.58|0
1656512930000|2022-06-29 14:28:50|372.78|370.38|372.92|370.52|372.92|370.52|372.78|370.38|0
1656512940000|2022-06-29 14:29:00|372.65|370.25|372.92|370.52|373.12|370.72|372.52|370.12|0
1656512950000|2022-06-29 14:29:10|372.78|370.38|372.85|370.45|372.85|370.45|372.65|370.25|0
1656512960000|2022-06-29 14:29:20|372.78|370.38|372.65|370.25|373.31|370.91|372.65|370.25|0
1656512970000|2022-06-29 14:29:30|372.52|370.12|372.91|370.51|372.91|370.51|372.52|370.12|0
1656512980000|2022-06-29 14:29:40|372.85|370.45|372.65|370.25|372.91|370.51|372.65|370.25|0
1656512990000|2022-06-29 14:29:50|372.52|370.12|372.38|369.98|372.65|370.25|372.38|369.98|0
1656513000000|2022-06-29 14:30:00|372.19|369.79|372.25|369.85|372.25|369.85|372.19|369.79|0
1656513010000|2022-06-29 14:30:10|372.12|369.72|371.98|369.58|372.12|369.72|371.85|369.45|0
1656513020000|2022-06-29 14:30:20|371.19|368.79|371.05|368.65|371.19|368.79|370.06|367.66|0
1656513030000|2022-06-29 14:30:30|371.32|368.92|370.66|368.26|371.32|368.92|370.66|368.26|0
1656513040000|2022-06-29 14:30:40|371.05|368.65|371.32|368.92|371.32|368.92|370.79|368.39|0
1656513050000|2022-06-29 14:30:50|370.66|368.26|371.45|369.05|371.45|369.05|370.52|368.12|0
1656513060000|2022-06-29 14:31:00|370.79|368.39|369.6|367.2|370.79|368.39|369.6|367.2|0
1656513070000|2022-06-29 14:31:10|370.13|367.73|369.6|367.2|370.13|367.73|369.46|367.06|0
1656513080000|2022-06-29 14:31:20|369.99|367.59|370.26|367.86|370.26|367.86|369.6|367.2|0
1656513090000|2022-06-29 14:31:30|369.99|367.59|369.86|367.46|369.99|367.59|369.4|367|0
1656513100000|2022-06-29 14:31:40|369.99|367.59|369.46|367.06|369.99|367.59|369.2|366.8|0
1656513110000|2022-06-29 14:31:50|369.86|367.46|370.26|367.86|370.39|367.99|369.86|367.46|0
1656513120000|2022-06-29 14:32:00|371.45|369.05|371.98|369.58|371.98|369.58|371.05|368.65|0
1656513130000|2022-06-29 14:32:10|372.65|370.25|373.05|370.65|373.18|370.78|372.65|370.25|0
1656513140000|2022-06-29 14:32:20|373.18|370.78|371.93|369.53|373.58|371.18|371.93|369.53|0
1656513150000|2022-06-29 14:32:30|373.36|370.96|372.43|370.03|373.36|370.96|372.43|370.03|0
1656513160000|2022-06-29 14:32:40|372.16|369.76|371.96|369.56|372.16|369.76|371.9|369.5|0
1656513170000|2022-06-29 14:32:50|371.63|369.23|370.64|368.24|371.63|369.23|370.57|368.17|0
1656513180000|2022-06-29 14:33:00|369.11|366.71|368.85|366.45|369.25|366.85|368.85|366.45|0
1656513190000|2022-06-29 14:33:10|368.32|365.92|367.4|365|368.32|365.92|367.4|365|0
1656513200000|2022-06-29 14:33:20|368.06|365.66|368.06|365.66|368.19|365.79|367.93|365.53|0
1656513210000|2022-06-29 14:33:30|368.19|365.79|368.32|365.92|368.32|365.92|367.79|365.39|0
1656513220000|2022-06-29 14:33:40|368.85|366.45|369.51|367.11|369.51|367.11|368.85|366.45|0
1656513230000|2022-06-29 14:33:50|370.04|367.64|370.3|367.9|370.44|368.04|369.91|367.51|0
1656513240000|2022-06-29 14:34:00|371.1|368.7|371.5|369.1|371.5|369.1|371.1|368.7|0
1656513250000|2022-06-29 14:34:10|371.76|369.36|370.7|368.3|371.76|369.36|370.7|368.3|0
1656513260000|2022-06-29 14:34:20|370.83|368.43|370.57|368.17|370.83|368.43|370.57|368.17|0
1656513270000|2022-06-29 14:34:30|370.17|367.77|370.44|368.04|370.44|368.04|369.77|367.37|0
1656513280000|2022-06-29 14:34:40|370.9|368.5|371.5|369.1|371.5|369.1|370.44|368.04|0
1656513290000|2022-06-29 14:34:50|371.9|369.5|371.36|368.96|371.9|369.5|370.97|368.57|0
1656513300000|2022-06-29 14:35:00|371.5|369.1|371.89|369.49|371.9|369.5|371.5|369.1|0
1656513310000|2022-06-29 14:35:10|371.63|369.23|372.03|369.63|372.03|369.63|371.63|369.23|0
1656513320000|2022-06-29 14:35:20|371.89|369.49|372.03|369.63|372.29|369.89|371.76|369.36|0
1656513330000|2022-06-29 14:35:30|372.69|370.29|372.43|370.03|372.69|370.29|372.43|370.03|0
1656513340000|2022-06-29 14:35:40|371.76|369.36|372.29|369.89|372.29|369.89|371.63|369.23|0
1656513350000|2022-06-29 14:35:50|371.89|369.49|372.43|370.03|372.43|370.03|371.89|369.49|0
1656513360000|2022-06-29 14:36:00|372.16|369.76|372.76|370.36|372.76|370.36|372.16|369.76|0
1656513370000|2022-06-29 14:36:10|372.83|370.43|372.96|370.56|373.36|370.96|372.83|370.43|0
1656513380000|2022-06-29 14:36:20|373.36|370.96|372.96|370.56|373.36|370.96|372.82|370.42|0
1656513390000|2022-06-29 14:36:30|372.76|370.36|371.5|369.1|372.76|370.36|371.5|369.1|0
1656513400000|2022-06-29 14:36:40|372.1|369.7|372.29|369.89|372.43|370.03|372.1|369.7|0
1656513410000|2022-06-29 14:36:50|372.56|370.16|372.56|370.16|372.69|370.29|372.43|370.03|0
1656513420000|2022-06-29 14:37:00|372.82|370.42|373.09|370.69|373.09|370.69|372.82|370.42|0
1656513430000|2022-06-29 14:37:10|373.76|371.36|374.69|372.29|374.69|372.29|373.76|371.36|0
1656513440000|2022-06-29 14:37:20|374.96|372.56|375.49|373.09|375.49|373.09|374.96|372.56|0
1656513450000|2022-06-29 14:37:30|375.63|373.23|375.63|373.23|375.63|373.23|375.49|373.09|0
1656513460000|2022-06-29 14:37:40|375.89|373.49|376.16|373.76|376.16|373.76|375.76|373.36|0
1656513470000|2022-06-29 14:37:50|376.43|374.03|376.29|373.89|376.43|374.03|376.03|373.63|0
1656513480000|2022-06-29 14:38:00|376.96|374.56|376.43|374.03|376.96|374.56|376.43|374.03|0
1656513490000|2022-06-29 14:38:10|376.83|374.43|377.64|375.24|377.64|375.24|376.83|374.43|0
1656513500000|2022-06-29 14:38:20|377.77|375.37|377.5|375.1|377.77|375.37|377.5|375.1|0
1656513510000|2022-06-29 14:38:30|377.37|374.97|376.7|374.3|377.37|374.97|376.7|374.3|0
1656513520000|2022-06-29 14:38:40|375.96|373.56|375.63|373.23|376.03|373.63|375.63|373.23|0
1656513530000|2022-06-29 14:38:50|375.76|373.36|375.49|373.09|376.16|373.76|375.36|372.96|0
1656513540000|2022-06-29 14:39:00|375.76|373.36|375.89|373.49|375.89|373.49|375.76|373.36|0
1656513550000|2022-06-29 14:39:10|375.49|373.09|374.23|371.83|375.49|373.09|374.23|371.83|0
1656513560000|2022-06-29 14:39:20|373.62|371.22|373.89|371.49|374.02|371.62|373.62|371.22|0
1656513570000|2022-06-29 14:39:30|373.36|370.96|372.63|370.23|373.36|370.96|372.63|370.23|0
1656513580000|2022-06-29 14:39:40|372.82|370.42|372.69|370.29|372.82|370.42|372.63|370.23|0
1656513590000|2022-06-29 14:39:50|372.82|370.42|372.36|369.96|372.82|370.42|372.36|369.96|0
1656513600000|2022-06-29 14:40:00|372.56|370.16|372.63|370.23|372.96|370.56|372.29|369.89|0
1656513610000|2022-06-29 14:40:10|372.82|370.42|373.09|370.69|373.36|370.96|372.82|370.42|0
1656513620000|2022-06-29 14:40:20|372.96|370.56|373.22|370.82|373.22|370.82|372.96|370.56|0
1656513630000|2022-06-29 14:40:30|373.09|370.69|373.36|370.96|373.49|371.09|373.09|370.69|0
1656513640000|2022-06-29 14:40:40|372.96|370.56|373.09|370.69|373.36|370.96|372.96|370.56|0
1656513650000|2022-06-29 14:40:50|372.16|369.76|371.23|368.83|372.16|369.76|371.03|368.63|0
1656513660000|2022-06-29 14:41:00|370.57|368.17|370.43|368.03|370.57|368.17|370.43|368.03|0
1656513670000|2022-06-29 14:41:10|370.5|368.1|370.43|368.03|370.7|368.3|370.43|368.03|0
1656513680000|2022-06-29 14:41:20|371.23|368.83|371.49|369.09|371.49|369.09|371.23|368.83|0
1656513690000|2022-06-29 14:41:30|372.03|369.63|371.76|369.36|372.03|369.63|371.63|369.23|0
1656513700000|2022-06-29 14:41:40|371.63|369.23|370.43|368.03|371.63|369.23|370.43|368.03|0
1656513710000|2022-06-29 14:41:50|370.83|368.43|371.63|369.23|371.63|369.23|370.83|368.43|0
1656513720000|2022-06-29 14:42:00|371.89|369.49|371.76|369.36|371.89|369.49|371.63|369.23|0
1656513730000|2022-06-29 14:42:10|371.1|368.7|370.3|367.9|371.1|368.7|370.24|367.84|0
1656513740000|2022-06-29 14:42:20|369.44|367.04|368.19|365.79|369.44|367.04|368.19|365.79|0
1656513750000|2022-06-29 14:42:30|368.05|365.65|368.05|365.65|368.32|365.92|367.92|365.52|0
1656513760000|2022-06-29 14:42:40|367.92|365.52|368.32|365.92|368.32|365.92|367.6|365.2|0
1656513770000|2022-06-29 14:42:50|368.85|366.45|369.37|366.97|369.37|366.97|368.85|366.45|0
1656513780000|2022-06-29 14:43:00|369.51|367.11|368.98|366.58|369.51|367.11|368.58|366.18|0
1656513790000|2022-06-29 14:43:10|368.71|366.31|368.58|366.18|369.11|366.71|368.58|366.18|0
1656513800000|2022-06-29 14:43:20|368.71|366.31|368.32|365.92|368.71|366.31|368.32|365.92|0
1656513810000|2022-06-29 14:43:30|368.58|366.18|368.58|366.18|368.71|366.31|368.45|366.05|0
1656513820000|2022-06-29 14:43:40|368.98|366.58|368.32|365.92|368.98|366.58|368.32|365.92|0
1656513830000|2022-06-29 14:43:50|368.85|366.45|368.98|366.58|368.98|366.58|368.58|366.18|0
1656513840000|2022-06-29 14:44:00|368.65|366.25|368.98|366.58|368.98|366.58|368.58|366.18|0
1656513850000|2022-06-29 14:44:10|369.51|367.11|369.77|367.37|369.77|367.37|369.37|366.97|0
1656513860000|2022-06-29 14:44:20|370.04|367.64|369.24|366.84|370.04|367.64|369.24|366.84|0
1656513870000|2022-06-29 14:44:30|369.64|367.24|369.24|366.84|370.04|367.64|369.24|366.84|0
1656513880000|2022-06-29 14:44:40|369.11|366.71|368.71|366.31|369.11|366.71|368.71|366.31|0
1656513890000|2022-06-29 14:44:50|368.58|366.18|368.58|366.18|368.58|366.18|368.58|366.18|0
1656513900000|2022-06-29 14:45:00|368.32|365.92|368.32|365.92|368.58|366.18|368.32|365.92|0
1656513910000|2022-06-29 14:45:10|368.85|366.45|368.98|366.58|369.24|366.84|368.85|366.45|0
1656513920000|2022-06-29 14:45:20|368.19|365.79|367.66|365.26|368.19|365.79|367.66|365.26|0
1656513930000|2022-06-29 14:45:30|367.4|365|367.13|364.73|367.4|365|367.13|364.73|0
1656513940000|2022-06-29 14:45:40|367.26|364.86|367.39|364.99|367.39|364.99|367.13|364.73|0
1656513950000|2022-06-29 14:45:50|368.32|365.92|368.71|366.31|368.71|366.31|368.32|365.92|0
1656513960000|2022-06-29 14:46:00|368.85|366.45|369.64|367.24|369.64|367.24|368.71|366.31|0
1656513970000|2022-06-29 14:46:10|369.11|366.71|369.24|366.84|369.24|366.84|369.11|366.71|0
1656513980000|2022-06-29 14:46:20|369.37|366.97|369.51|367.11|369.71|367.31|369.37|366.97|0
1656513990000|2022-06-29 14:46:30|369.57|367.17|370.03|367.63|370.03|367.63|369.57|367.17|0
1656514000000|2022-06-29 14:46:40|370.24|367.84|369.77|367.37|370.3|367.9|369.77|367.37|0
1656514010000|2022-06-29 14:46:50|370.03|367.63|369.9|367.5|370.17|367.77|369.9|367.5|0
1656514020000|2022-06-29 14:47:00|370.03|367.63|369.9|367.5|370.43|368.03|369.9|367.5|0
1656514030000|2022-06-29 14:47:10|370.03|367.63|369.77|367.37|370.03|367.63|369.64|367.24|0
1656514040000|2022-06-29 14:47:20|369.11|366.71|369.11|366.71|369.24|366.84|369.11|366.71|0
1656514050000|2022-06-29 14:47:30|368.78|366.38|367.79|365.39|368.78|366.38|367.53|365.13|0
1656514060000|2022-06-29 14:47:40|368.18|365.78|367.92|365.52|368.32|365.92|367.92|365.52|0
1656514070000|2022-06-29 14:47:50|368.05|365.65|368.58|366.18|368.58|366.18|368.05|365.65|0
1656514080000|2022-06-29 14:48:00|368.84|366.44|368.58|366.18|368.98|366.58|368.58|366.18|0
1656514090000|2022-06-29 14:48:10|368.71|366.31|368.98|366.58|368.98|366.58|368.71|366.31|0
1656514100000|2022-06-29 14:48:20|369.37|366.97|370.03|367.63|370.03|367.63|369.37|366.97|0
1656514110000|2022-06-29 14:48:30|370.17|367.77|370.43|368.03|370.43|368.03|369.64|367.24|0
1656514120000|2022-06-29 14:48:40|370.56|368.16|370.7|368.3|370.83|368.43|370.56|368.16|0
1656514130000|2022-06-29 14:48:50|371.23|368.83|371.62|369.22|371.62|369.22|371.23|368.83|0
1656514140000|2022-06-29 14:49:00|371.76|369.36|370.7|368.3|371.76|369.36|370.7|368.3|0
1656514150000|2022-06-29 14:49:10|370.56|368.16|370.83|368.43|371.23|368.83|370.56|368.16|0
1656514160000|2022-06-29 14:49:20|371.09|368.69|370.43|368.03|371.09|368.69|370.43|368.03|0
1656514170000|2022-06-29 14:49:30|369.9|367.5|369.57|367.17|370.03|367.63|369.57|367.17|0
1656514180000|2022-06-29 14:49:40|369.37|366.97|370.03|367.63|370.03|367.63|369.37|366.97|0
1656514190000|2022-06-29 14:49:50|370.17|367.77|370.23|367.83|370.56|368.16|370.17|367.77|0
1656514200000|2022-06-29 14:50:00|370.17|367.77|369.5|367.1|370.17|367.77|369.5|367.1|0
1656514210000|2022-06-29 14:50:10|369.37|366.97|369.24|366.84|369.5|367.1|369.24|366.84|0
1656514220000|2022-06-29 14:50:20|369.11|366.71|368.71|366.31|369.11|366.71|368.38|365.98|0
1656514230000|2022-06-29 14:50:30|368.38|365.98|367.86|365.46|368.38|365.98|367.86|365.46|0
1656514240000|2022-06-29 14:50:40|368.58|366.18|368.32|365.92|368.71|366.31|368.25|365.85|0
1656514250000|2022-06-29 14:50:50|368.65|366.25|368.05|365.65|368.65|366.25|368.05|365.65|0
1656514260000|2022-06-29 14:51:00|367.92|365.52|368.32|365.92|368.84|366.44|367.92|365.52|0
1656514270000|2022-06-29 14:51:10|368.58|366.18|368.45|366.05|368.98|366.58|368.45|366.05|0
1656514280000|2022-06-29 14:51:20|367.92|365.52|368.65|366.25|368.65|366.25|367.92|365.52|0
1656514290000|2022-06-29 14:51:30|369.11|366.71|369.24|366.84|369.5|367.1|369.11|366.71|0
1656514300000|2022-06-29 14:51:40|368.32|365.92|367.39|364.99|368.32|365.92|367.39|364.99|0
1656514310000|2022-06-29 14:51:50|367.59|365.19|367.79|365.39|367.79|365.39|367.59|365.19|0
1656514320000|2022-06-29 14:52:00|368.05|365.65|368.12|365.72|368.45|366.05|368.05|365.65|0
1656514330000|2022-06-29 14:52:10|368.05|365.65|367.39|364.99|368.05|365.65|367.39|364.99|0
1656514340000|2022-06-29 14:52:20|367.13|364.73|367.26|364.86|367.26|364.86|367.13|364.73|0
1656514350000|2022-06-29 14:52:30|367.13|364.73|367.52|365.12|367.79|365.39|367.13|364.73|0
1656514360000|2022-06-29 14:52:40|368.05|365.65|367.52|365.12|368.05|365.65|367.52|365.12|0
1656514370000|2022-06-29 14:52:50|367.79|365.39|368.05|365.65|368.05|365.65|367.66|365.26|0
1656514380000|2022-06-29 14:53:00|368.84|366.44|369.24|366.84|369.24|366.84|368.84|366.44|0
1656514390000|2022-06-29 14:53:10|369.11|366.71|369.7|367.3|369.7|367.3|369.11|366.71|0
1656514400000|2022-06-29 14:53:20|369.77|367.37|370.43|368.03|370.43|368.03|369.77|367.37|0
1656514410000|2022-06-29 14:53:30|370.56|368.16|370.37|367.97|370.56|368.16|370.37|367.97|0
1656514420000|2022-06-29 14:53:40|370.43|368.03|371.29|368.89|371.29|368.89|370.43|368.03|0
1656514430000|2022-06-29 14:53:50|371.36|368.96|372.29|369.89|372.29|369.89|371.36|368.96|0
1656514440000|2022-06-29 14:54:00|371.89|369.49|372.82|370.42|372.82|370.42|371.89|369.49|0
1656514450000|2022-06-29 14:54:10|372.15|369.75|371.89|369.49|372.29|369.89|371.89|369.49|0
1656514460000|2022-06-29 14:54:20|371.75|369.35|371.49|369.09|371.75|369.35|371.49|369.09|0
1656514470000|2022-06-29 14:54:30|371.22|368.82|371.89|369.49|372.02|369.62|371.22|368.82|0
1656514480000|2022-06-29 14:54:40|371.62|369.22|371.62|369.22|371.89|369.49|371.62|369.22|0
1656514490000|2022-06-29 14:54:50|371.09|368.69|370.56|368.16|371.09|368.69|370.56|368.16|0
1656514500000|2022-06-29 14:55:00|370.96|368.56|370.69|368.29|370.96|368.56|370.69|368.29|0
1656514510000|2022-06-29 14:55:10|371.09|368.69|370.69|368.29|371.09|368.69|370.69|368.29|0
1656514520000|2022-06-29 14:55:20|371.22|368.82|371.36|368.96|371.36|368.96|371.09|368.69|0
1656514530000|2022-06-29 14:55:30|371.69|369.29|371.09|368.69|371.69|369.29|371.09|368.69|0
1656514540000|2022-06-29 14:55:40|370.69|368.29|370.43|368.03|370.69|368.29|370.43|368.03|0
1656514550000|2022-06-29 14:55:50|370.83|368.43|370.76|368.36|371.09|368.69|370.56|368.16|0
1656514560000|2022-06-29 14:56:00|371.36|368.96|371.62|369.22|371.62|369.22|371.22|368.82|0
1656514570000|2022-06-29 14:56:10|371.89|369.49|371.89|369.49|371.89|369.49|371.89|369.49|0
1656514580000|2022-06-29 14:56:20|372.02|369.62|371.69|369.29|372.29|369.89|371.69|369.29|0
1656514590000|2022-06-29 14:56:30|371.09|368.69|371.89|369.49|372.15|369.75|371.09|368.69|0
1656514600000|2022-06-29 14:56:40|372.15|369.75|371.89|369.49|372.15|369.75|371.89|369.49|0
1656514610000|2022-06-29 14:56:50|372.02|369.62|371.89|369.49|372.42|370.02|371.89|369.49|0
1656514620000|2022-06-29 14:57:00|372.68|370.28|373.48|371.08|373.48|371.08|372.68|370.28|0
1656514630000|2022-06-29 14:57:10|373.22|370.82|373.22|370.82|373.22|370.82|372.95|370.55|0
1656514640000|2022-06-29 14:57:20|373.08|370.68|373.48|371.08|373.48|371.08|373.08|370.68|0
1656514650000|2022-06-29 14:57:30|373.35|370.95|373.22|370.82|373.48|371.08|373.22|370.82|0
1656514660000|2022-06-29 14:57:40|373.08|370.68|372.42|370.02|373.08|370.68|372.42|370.02|0
1656514670000|2022-06-29 14:57:50|372.15|369.75|372.15|369.75|372.35|369.95|372.09|369.69|0
1656514680000|2022-06-29 14:58:00|372.55|370.15|372.82|370.42|372.82|370.42|372.55|370.15|0
1656514690000|2022-06-29 14:58:10|373.22|370.82|373.88|371.48|374.02|371.62|373.22|370.82|0
1656514700000|2022-06-29 14:58:20|374.01|371.61|374.01|371.61|374.01|371.61|373.82|371.42|0
1656514710000|2022-06-29 14:58:30|374.15|371.75|374.28|371.88|374.28|371.88|374.15|371.75|0
1656514720000|2022-06-29 14:58:40|374.01|371.61|374.15|371.75|374.42|372.02|374.01|371.61|0
1656514730000|2022-06-29 14:58:50|373.75|371.35|373.48|371.08|373.75|371.35|373.48|371.08|0
1656514740000|2022-06-29 14:59:00|373.22|370.82|373.08|370.68|373.22|370.82|372.95|370.55|0
1656514750000|2022-06-29 14:59:10|372.55|370.15|373.42|371.02|373.42|371.02|372.42|370.02|0
1656514760000|2022-06-29 14:59:20|373.35|370.95|373.08|370.68|373.35|370.95|372.82|370.42|0
1656514770000|2022-06-29 14:59:30|373.22|370.82|372.95|370.55|373.22|370.82|372.95|370.55|0
1656514780000|2022-06-29 14:59:40|373.08|370.68|373.55|371.15|373.61|371.21|373.08|370.68|0
1656514790000|2022-06-29 14:59:50|373.61|371.21|374.01|371.61|374.01|371.61|373.61|371.21|0
1656514800000|2022-06-29 15:00:00|374.41|372.01|374.55|372.15|374.55|372.15|374.41|372.01|0
1656514810000|2022-06-29 15:00:10|374.41|372.01|373.61|371.21|374.41|372.01|373.35|370.95|0
1656514820000|2022-06-29 15:00:20|373.35|370.95|373.21|370.81|373.35|370.95|373.08|370.68|0
1656514830000|2022-06-29 15:00:30|373.75|371.35|374.01|371.61|374.01|371.61|373.75|371.35|0
1656514840000|2022-06-29 15:00:40|373.88|371.48|373.35|370.95|373.88|371.48|373.35|370.95|0
1656514850000|2022-06-29 15:00:50|373.75|371.35|373.48|371.08|373.88|371.48|373.48|371.08|0
1656514860000|2022-06-29 15:01:00|373.35|370.95|373.48|371.08|373.48|371.08|373.35|370.95|0
1656514870000|2022-06-29 15:01:10|373.42|371.02|372.68|370.28|373.61|371.21|372.68|370.28|0
1656514880000|2022-06-29 15:01:20|373.21|370.81|373.35|370.95|373.48|371.08|373.21|370.81|0
1656514890000|2022-06-29 15:01:30|373.61|371.21|374.01|371.61|374.01|371.61|373.48|371.08|0
1656514900000|2022-06-29 15:01:40|374.15|371.75|374.41|372.01|374.41|372.01|374.15|371.75|0
1656514910000|2022-06-29 15:01:50|374.28|371.88|375.08|372.68|375.08|372.68|374.28|371.88|0
1656514920000|2022-06-29 15:02:00|374.68|372.28|374.15|371.75|374.68|372.28|374.15|371.75|0
1656514930000|2022-06-29 15:02:10|374.28|371.88|374.81|372.41|374.95|372.55|374.28|371.88|0
1656514940000|2022-06-29 15:02:20|374.95|372.55|374.55|372.15|374.95|372.55|374.41|372.01|0
1656514950000|2022-06-29 15:02:30|374.68|372.28|374.55|372.15|374.68|372.28|374.28|371.88|0
1656514960000|2022-06-29 15:02:40|374.68|372.28|374.75|372.35|374.81|372.41|374.68|372.28|0
1656514970000|2022-06-29 15:02:50|374.68|372.28|375.62|373.22|375.62|373.22|374.68|372.28|0
1656514980000|2022-06-29 15:03:00|375.35|372.95|375.62|373.22|375.62|373.22|375.21|372.81|0
1656514990000|2022-06-29 15:03:10|375.75|373.35|375.21|372.81|375.88|373.48|375.21|372.81|0
1656515000000|2022-06-29 15:03:20|374.81|372.41|375.08|372.68|375.08|372.68|374.68|372.28|0
1656515010000|2022-06-29 15:03:30|375.21|372.81|375.08|372.68|375.21|372.81|374.68|372.28|0
1656515020000|2022-06-29 15:03:40|375.35|372.95|375.48|373.08|375.48|373.08|375.08|372.68|0
1656515030000|2022-06-29 15:03:50|375.68|373.28|374.68|372.28|375.68|373.28|374.68|372.28|0
1656515040000|2022-06-29 15:04:00|375.21|372.81|375.35|372.95|375.35|372.95|375.08|372.68|0
1656515050000|2022-06-29 15:04:10|375.48|373.08|375.75|373.35|375.75|373.35|375.48|373.08|0
1656515060000|2022-06-29 15:04:20|376.02|373.62|376.15|373.75|376.15|373.75|376.02|373.62|0
1656515070000|2022-06-29 15:04:30|376.28|373.88|375.88|373.48|376.28|373.88|375.88|373.48|0
1656515080000|2022-06-29 15:04:40|376.02|373.62|375.75|373.35|376.02|373.62|375.75|373.35|0
1656515090000|2022-06-29 15:04:50|375.61|373.21|376.02|373.62|376.15|373.75|375.61|373.21|0
1656515100000|2022-06-29 15:05:00|376.28|373.88|375.88|373.48|376.28|373.88|375.88|373.48|0
1656515110000|2022-06-29 15:05:10|375.75|373.35|376.22|373.82|376.42|374.02|375.75|373.35|0
1656515120000|2022-06-29 15:05:20|376.15|373.75|376.82|374.42|376.82|374.42|376.15|373.75|0
1656515130000|2022-06-29 15:05:30|376.95|374.55|377.76|375.36|377.76|375.36|376.95|374.55|0
1656515140000|2022-06-29 15:05:40|377.49|375.09|377.62|375.22|377.62|375.22|377.36|374.96|0
1656515150000|2022-06-29 15:05:50|377.76|375.36|377.89|375.49|378.03|375.63|377.76|375.36|0
1656515160000|2022-06-29 15:06:00|378.3|375.9|377.22|374.82|378.3|375.9|377.22|374.82|0
1656515170000|2022-06-29 15:06:10|376.95|374.55|376.82|374.42|376.95|374.55|376.82|374.42|0
1656515180000|2022-06-29 15:06:20|377.09|374.69|377.09|374.69|377.09|374.69|377.09|374.69|0
1656515190000|2022-06-29 15:06:30|376.95|374.55|376.55|374.15|376.95|374.55|376.55|374.15|0
1656515200000|2022-06-29 15:06:40|377.22|374.82|377.76|375.36|377.76|375.36|377.22|374.82|0
1656515210000|2022-06-29 15:06:50|377.62|375.22|377.89|375.49|377.89|375.49|377.62|375.22|0
1656515220000|2022-06-29 15:07:00|377.76|375.36|377.89|375.49|378.03|375.63|377.76|375.36|0
1656515230000|2022-06-29 15:07:10|378.16|375.76|378.03|375.63|378.3|375.9|378.03|375.63|0
1656515240000|2022-06-29 15:07:20|378.43|376.03|378.03|375.63|378.56|376.16|378.03|375.63|0
1656515250000|2022-06-29 15:07:30|377.89|375.49|376.15|373.75|378.16|375.76|376.15|373.75|0
1656515260000|2022-06-29 15:07:40|376.42|374.02|375.48|373.08|376.42|374.02|375.48|373.08|0
1656515270000|2022-06-29 15:07:50|375.35|372.95|375.61|373.21|376.28|373.88|375.35|372.95|0
1656515280000|2022-06-29 15:08:00|375.82|373.42|374.61|372.21|375.82|373.42|374.61|372.21|0
1656515290000|2022-06-29 15:08:10|374.28|371.88|374.28|371.88|374.28|371.88|374.14|371.74|0
1656515300000|2022-06-29 15:08:20|374.14|371.74|373.88|371.48|374.14|371.74|373.88|371.48|0
1656515310000|2022-06-29 15:08:30|374.14|371.74|374.14|371.74|374.14|371.74|373.88|371.48|0
1656515320000|2022-06-29 15:08:40|374.28|371.88|374.14|371.74|374.28|371.88|374.14|371.74|0
1656515330000|2022-06-29 15:08:50|374.28|371.88|374.68|372.28|374.68|372.28|374.14|371.74|0
1656515340000|2022-06-29 15:09:00|374.41|372.01|374.28|371.88|374.41|372.01|374.28|371.88|0
1656515350000|2022-06-29 15:09:10|374.41|372.01|374.54|372.14|374.54|372.14|374.41|372.01|0
1656515360000|2022-06-29 15:09:20|374.28|371.88|373.88|371.48|374.28|371.88|373.88|371.48|0
1656515370000|2022-06-29 15:09:30|373.48|371.08|374.41|372.01|374.41|372.01|373.48|371.08|0
1656515380000|2022-06-29 15:09:40|375.08|372.68|375.21|372.81|375.21|372.81|374.81|372.41|0
1656515390000|2022-06-29 15:09:50|375.48|373.08|375.35|372.95|375.48|373.08|375.35|372.95|0
1656515400000|2022-06-29 15:10:00|375.21|372.81|375.21|372.81|375.48|373.08|375.21|372.81|0
1656515410000|2022-06-29 15:10:10|375.08|372.68|374.61|372.21|375.08|372.68|374.61|372.21|0
1656515420000|2022-06-29 15:10:20|374.68|372.28|375.35|372.95|375.35|372.95|374.54|372.14|0
1656515430000|2022-06-29 15:10:30|375.21|372.81|374.81|372.41|375.21|372.81|374.81|372.41|0
1656515440000|2022-06-29 15:10:40|374.54|372.14|374.41|372.01|374.68|372.28|374.41|372.01|0
1656515450000|2022-06-29 15:10:50|374.28|371.88|374.68|372.28|374.68|372.28|374.28|371.88|0
1656515460000|2022-06-29 15:11:00|374.81|372.41|374.54|372.14|374.94|372.54|374.54|372.14|0
1656515470000|2022-06-29 15:11:10|374.28|371.88|374.54|372.14|374.54|372.14|374.28|371.88|0
1656515480000|2022-06-29 15:11:20|374.68|372.28|374.41|372.01|374.81|372.41|374.41|372.01|0
1656515490000|2022-06-29 15:11:30|374.54|372.14|374.14|371.74|374.68|372.28|374.14|371.74|0
1656515500000|2022-06-29 15:11:40|374.01|371.61|374.54|372.14|374.54|372.14|374.01|371.61|0
1656515510000|2022-06-29 15:11:50|374.41|372.01|374.81|372.41|374.81|372.41|374.41|372.01|0
1656515520000|2022-06-29 15:12:00|374.68|372.28|375.08|372.68|375.21|372.81|374.68|372.28|0
1656515530000|2022-06-29 15:12:10|375.15|372.75|375.08|372.68|375.15|372.75|375.08|372.68|0
1656515540000|2022-06-29 15:12:20|375.41|373.01|375.34|372.94|375.48|373.08|375.28|372.88|0
1656515550000|2022-06-29 15:12:30|375.08|372.68|375.41|373.01|375.41|373.01|375.08|372.68|0
1656515560000|2022-06-29 15:12:40|375.21|372.81|374.94|372.54|375.34|372.94|374.94|372.54|0
1656515570000|2022-06-29 15:12:50|374.68|372.28|374.14|371.74|374.68|372.28|374.14|371.74|0
1656515580000|2022-06-29 15:13:00|374.01|371.61|375.34|372.94|375.34|372.94|374.01|371.61|0
1656515590000|2022-06-29 15:13:10|375.48|373.08|376.48|374.08|376.48|374.08|375.48|373.08|0
1656515600000|2022-06-29 15:13:20|376.82|374.42|376.82|374.42|376.95|374.55|376.82|374.42|0
1656515610000|2022-06-29 15:13:30|376.95|374.55|377.22|374.82|377.22|374.82|376.55|374.15|0
1656515620000|2022-06-29 15:13:40|377.35|374.95|377.08|374.68|377.62|375.22|377.08|374.68|0
1656515630000|2022-06-29 15:13:50|376.95|374.55|376.68|374.28|376.95|374.55|376.68|374.28|0
1656515640000|2022-06-29 15:14:00|376.82|374.42|376.41|374.01|376.82|374.42|376.41|374.01|0
1656515650000|2022-06-29 15:14:10|376.28|373.88|376.82|374.42|376.82|374.42|376.28|373.88|0
1656515660000|2022-06-29 15:14:20|376.55|374.15|376.41|374.01|376.55|374.15|376.41|374.01|0
1656515670000|2022-06-29 15:14:30|376.68|374.28|377.35|374.95|377.35|374.95|376.68|374.28|0
1656515680000|2022-06-29 15:14:40|377.76|375.36|377.35|374.95|377.76|375.36|377.22|374.82|0
1656515690000|2022-06-29 15:14:50|377.22|374.82|377.08|374.68|377.35|374.95|376.95|374.55|0
1656515700000|2022-06-29 15:15:00|376.82|374.42|375.61|373.21|376.95|374.55|375.61|373.21|0
1656515710000|2022-06-29 15:15:10|376.15|373.75|376.68|374.28|376.68|374.28|376.15|373.75|0
1656515720000|2022-06-29 15:15:20|376.55|374.15|376.75|374.35|376.75|374.35|376.55|374.15|0
1656515730000|2022-06-29 15:15:30|376.95|374.55|377.08|374.68|377.49|375.09|376.95|374.55|0
1656515740000|2022-06-29 15:15:40|377.35|374.95|377.62|375.22|377.62|375.22|377.22|374.82|0
1656515750000|2022-06-29 15:15:50|377.75|375.35|377.62|375.22|377.89|375.49|377.62|375.22|0
1656515760000|2022-06-29 15:16:00|377.08|374.68|376.68|374.28|377.08|374.68|376.68|374.28|0
1656515770000|2022-06-29 15:16:10|376.55|374.15|377.08|374.68|377.08|374.68|376.28|373.88|0
1656515780000|2022-06-29 15:16:20|376.95|374.55|376.01|373.61|376.95|374.55|376.01|373.61|0
1656515790000|2022-06-29 15:16:30|375.88|373.48|375.48|373.08|376.01|373.61|375.48|373.08|0
1656515800000|2022-06-29 15:16:40|375.41|373.01|375.21|372.81|375.41|373.01|375.08|372.68|0
1656515810000|2022-06-29 15:16:50|375.15|372.75|375.08|372.68|375.15|372.75|374.81|372.41|0
1656515820000|2022-06-29 15:17:00|375.21|372.81|375.61|373.21|375.61|373.21|375.08|372.68|0
1656515830000|2022-06-29 15:17:10|375.74|373.34|375.21|372.81|375.74|373.34|375.21|372.81|0
1656515840000|2022-06-29 15:17:20|375.34|372.94|375.48|373.08|375.48|373.08|375.21|372.81|0
1656515850000|2022-06-29 15:17:30|375.34|372.94|375.48|373.08|375.61|373.21|375.34|372.94|0
1656515860000|2022-06-29 15:17:40|375.34|372.94|375.61|373.21|375.61|373.21|375.34|372.94|0
1656515870000|2022-06-29 15:17:50|375.88|373.48|376.55|374.15|376.55|374.15|375.88|373.48|0
1656515880000|2022-06-29 15:18:00|376.81|374.41|377.08|374.68|377.08|374.68|376.68|374.28|0
1656515890000|2022-06-29 15:18:10|377.22|374.82|377.08|374.68|377.22|374.82|377.08|374.68|0
1656515900000|2022-06-29 15:18:20|377.22|374.82|377.15|374.75|377.62|375.22|377.15|374.75|0
1656515910000|2022-06-29 15:18:30|377.56|375.16|378.16|375.76|378.16|375.76|377.56|375.16|0
1656515920000|2022-06-29 15:18:40|378.02|375.62|378.29|375.89|378.29|375.89|378.02|375.62|0
1656515930000|2022-06-29 15:18:50|378.43|376.03|378.43|376.03|378.56|376.16|378.29|375.89|0
1656515940000|2022-06-29 15:19:00|378.56|376.16|378.02|375.62|378.56|376.16|378.02|375.62|0
1656515950000|2022-06-29 15:19:10|378.16|375.76|378.02|375.62|378.29|375.89|378.02|375.62|0
1656515960000|2022-06-29 15:19:20|378.43|376.03|378.36|375.96|378.69|376.29|378.36|375.96|0
1656515970000|2022-06-29 15:19:30|378.29|375.89|378.29|375.89|378.43|376.03|378.29|375.89|0
1656515980000|2022-06-29 15:19:40|378.16|375.76|378.56|376.16|378.56|376.16|378.16|375.76|0
1656515990000|2022-06-29 15:19:50|378.36|375.96|378.16|375.76|378.36|375.96|377.89|375.49|0
1656516000000|2022-06-29 15:20:00|378.42|376.02|377.75|375.35|378.42|376.02|377.75|375.35|0
1656516010000|2022-06-29 15:20:10|378.02|375.62|378.02|375.62|378.42|376.02|378.02|375.62|0
1656516020000|2022-06-29 15:20:20|377.75|375.35|378.29|375.89|378.29|375.89|377.75|375.35|0
1656516030000|2022-06-29 15:20:30|378.96|376.56|379.23|376.83|379.23|376.83|378.96|376.56|0
1656516040000|2022-06-29 15:20:40|379.1|376.7|379.1|376.7|379.37|376.97|379.1|376.7|0
1656516050000|2022-06-29 15:20:50|379.5|377.1|379.64|377.24|379.64|377.24|379.37|376.97|0
1656516060000|2022-06-29 15:21:00|379.5|377.1|380.04|377.64|380.04|377.64|379.5|377.1|0
1656516070000|2022-06-29 15:21:10|379.91|377.51|380.04|377.64|380.18|377.78|379.91|377.51|0
1656516080000|2022-06-29 15:21:20|379.77|377.37|379.91|377.51|379.91|377.51|379.77|377.37|0
1656516090000|2022-06-29 15:21:30|380.04|377.64|380.44|378.04|380.44|378.04|379.77|377.37|0
1656516100000|2022-06-29 15:21:40|380.17|377.77|380.04|377.64|380.17|377.77|379.91|377.51|0
1656516110000|2022-06-29 15:21:50|380.44|378.04|380.58|378.18|380.58|378.18|380.44|378.04|0
1656516120000|2022-06-29 15:22:00|380.71|378.31|380.71|378.31|380.71|378.31|380.71|378.31|0
1656516130000|2022-06-29 15:22:10|380.85|378.45|381.12|378.72|381.12|378.72|380.85|378.45|0
1656516140000|2022-06-29 15:22:20|380.98|378.58|381.53|379.13|381.53|379.13|380.98|378.58|0
1656516150000|2022-06-29 15:22:30|381.66|379.26|381.66|379.26|381.93|379.53|381.66|379.26|0
1656516160000|2022-06-29 15:22:40|381.93|379.53|381.8|379.4|381.93|379.53|381.8|379.4|0
1656516170000|2022-06-29 15:22:50|381.93|379.53|381.8|379.4|382.07|379.67|381.8|379.4|0
1656516180000|2022-06-29 15:23:00|382.07|379.67|382.07|379.67|382.07|379.67|381.93|379.53|0
1656516190000|2022-06-29 15:23:10|382.2|379.8|382.2|379.8|382.2|379.8|381.93|379.53|0
1656516200000|2022-06-29 15:23:20|381.8|379.4|381.66|379.26|381.8|379.4|381.66|379.26|0
1656516210000|2022-06-29 15:23:30|380.98|378.58|381.39|378.99|381.52|379.12|380.98|378.58|0
1656516220000|2022-06-29 15:23:40|381.52|379.12|381.93|379.53|381.93|379.53|381.46|379.06|0
1656516230000|2022-06-29 15:23:50|381.8|379.4|381.93|379.53|382.07|379.67|381.8|379.4|0
1656516240000|2022-06-29 15:24:00|382.2|379.8|382.2|379.8|382.34|379.94|382.2|379.8|0
1656516250000|2022-06-29 15:24:10|382.34|379.94|382.61|380.21|382.61|380.21|382.34|379.94|0
1656516260000|2022-06-29 15:24:20|382.74|380.34|382.2|379.8|382.74|380.34|382.07|379.67|0
1656516270000|2022-06-29 15:24:30|382.07|379.67|382.2|379.8|382.34|379.94|382.07|379.67|0
1656516280000|2022-06-29 15:24:40|381.93|379.53|381.87|379.47|381.93|379.53|381.79|379.39|0
1656516290000|2022-06-29 15:24:50|381.66|379.26|380.98|378.58|381.66|379.26|380.98|378.58|0
1656516300000|2022-06-29 15:25:00|380.58|378.18|381.12|378.72|381.12|378.72|380.58|378.18|0
1656516310000|2022-06-29 15:25:10|380.85|378.45|379.23|376.83|380.85|378.45|379.23|376.83|0
1656516320000|2022-06-29 15:25:20|378.69|376.29|378.56|376.16|379.1|376.7|378.56|376.16|0
1656516330000|2022-06-29 15:25:30|379.1|376.7|378.96|376.56|379.23|376.83|378.96|376.56|0
1656516340000|2022-06-29 15:25:40|378.69|376.29|378.96|376.56|378.96|376.56|378.69|376.29|0
1656516350000|2022-06-29 15:25:50|379.5|377.1|380.17|377.77|380.17|377.77|379.5|377.1|0
1656516360000|2022-06-29 15:26:00|380.04|377.64|379.77|377.37|380.04|377.64|379.63|377.23|0
1656516370000|2022-06-29 15:26:10|379.63|377.23|379.63|377.23|379.77|377.37|379.63|377.23|0
1656516380000|2022-06-29 15:26:20|379.9|377.5|379.77|377.37|379.9|377.5|379.77|377.37|0
1656516390000|2022-06-29 15:26:30|380.31|377.91|380.31|377.91|380.71|378.31|380.31|377.91|0
1656516400000|2022-06-29 15:26:40|380.04|377.64|379.9|377.5|380.17|377.77|379.77|377.37|0
1656516410000|2022-06-29 15:26:50|380.44|378.04|380.58|378.18|380.71|378.31|380.44|378.04|0
1656516420000|2022-06-29 15:27:00|380.17|377.77|379.36|376.96|380.31|377.91|379.36|376.96|0
1656516430000|2022-06-29 15:27:10|379.63|377.23|379.36|376.96|379.63|377.23|379.09|376.69|0
1656516440000|2022-06-29 15:27:20|379.23|376.83|379.23|376.83|379.23|376.83|378.96|376.56|0
1656516450000|2022-06-29 15:27:30|379.36|376.96|379.09|376.69|379.36|376.96|379.09|376.69|0
1656516460000|2022-06-29 15:27:40|379.23|376.83|379.23|376.83|379.36|376.96|379.23|376.83|0
1656516470000|2022-06-29 15:27:50|379.43|377.03|378.96|376.56|379.43|377.03|378.96|376.56|0
1656516480000|2022-06-29 15:28:00|379.09|376.69|378.83|376.43|379.09|376.69|378.76|376.36|0
1656516490000|2022-06-29 15:28:10|378.69|376.29|378.33|375.93|379.72|377.32|378.33|375.93|0
1656516500000|2022-06-29 15:28:20|379.76|377.36|379.62|377.22|379.76|377.36|379.36|376.96|0
1656516510000|2022-06-29 15:28:30|379.76|377.36|380.03|377.63|380.03|377.63|379.62|377.22|0
1656516520000|2022-06-29 15:28:40|380.3|377.9|380.7|378.3|380.7|378.3|380.3|377.9|0
1656516530000|2022-06-29 15:28:50|380.83|378.43|380.16|377.76|380.83|378.43|380.16|377.76|0
1656516540000|2022-06-29 15:29:00|379.76|377.36|379.62|377.22|380.16|377.76|379.62|377.22|0
1656516550000|2022-06-29 15:29:10|379.89|377.49|380.43|378.03|380.43|378.03|379.89|377.49|0
1656516560000|2022-06-29 15:29:20|380.3|377.9|380.16|377.76|380.56|378.16|380.16|377.76|0
1656516570000|2022-06-29 15:29:30|380.3|377.9|379.89|377.49|380.5|378.1|379.89|377.49|0
1656516580000|2022-06-29 15:29:40|380.1|377.7|380.43|378.03|380.43|378.03|380.1|377.7|0
1656516590000|2022-06-29 15:29:50|380.56|378.16|380.3|377.9|380.56|378.16|380.16|377.76|0
1656516600000|2022-06-29 15:30:00|380.43|378.03|380.56|378.16|380.56|378.16|380.16|377.76|0
1656516610000|2022-06-29 15:30:10|380.43|378.03|381.1|378.7|381.1|378.7|380.43|378.03|0
1656516620000|2022-06-29 15:30:20|380.97|378.57|381.1|378.7|381.37|378.97|380.97|378.57|0
1656516630000|2022-06-29 15:30:30|381.24|378.84|381.37|378.97|381.37|378.97|381.24|378.84|0
1656516640000|2022-06-29 15:30:40|381.64|379.24|380.97|378.57|381.64|379.24|380.97|378.57|0
1656516650000|2022-06-29 15:30:50|380.16|377.76|381.04|378.64|381.04|378.64|380.16|377.76|0
1656516660000|2022-06-29 15:31:00|380.56|378.16|381.1|378.7|381.24|378.84|380.56|378.16|0
1656516670000|2022-06-29 15:31:10|381.24|378.84|381.17|378.77|381.24|378.84|381.1|378.7|0
1656516680000|2022-06-29 15:31:20|381.51|379.11|381.78|379.38|381.91|379.51|381.51|379.11|0
1656516690000|2022-06-29 15:31:30|381.71|379.31|381.1|378.7|381.78|379.38|381.1|378.7|0
1656516700000|2022-06-29 15:31:40|381.24|378.84|381.37|378.97|381.51|379.11|381.24|378.84|0
1656516710000|2022-06-29 15:31:50|381.1|378.7|381.24|378.84|381.37|378.97|380.83|378.43|0
1656516720000|2022-06-29 15:32:00|380.97|378.57|379.96|377.56|380.97|378.57|379.96|377.56|0
1656516730000|2022-06-29 15:32:10|379.69|377.29|378.82|376.42|379.69|377.29|378.82|376.42|0
1656516740000|2022-06-29 15:32:20|378.35|375.95|379.49|377.09|379.49|377.09|378.35|375.95|0
1656516750000|2022-06-29 15:32:30|379.22|376.82|379.35|376.95|379.35|376.95|379.09|376.69|0
1656516760000|2022-06-29 15:32:40|378.95|376.55|378.82|376.42|379.09|376.69|378.82|376.42|0
1656516770000|2022-06-29 15:32:50|378.68|376.28|378.55|376.15|378.68|376.28|378.42|376.02|0
1656516780000|2022-06-29 15:33:00|378.42|376.02|377.75|375.35|378.42|376.02|377.75|375.35|0
1656516790000|2022-06-29 15:33:10|377.61|375.21|378.42|376.02|378.42|376.02|377.61|375.21|0
1656516800000|2022-06-29 15:33:20|378.15|375.75|378.28|375.88|378.28|375.88|378.15|375.75|0
1656516810000|2022-06-29 15:33:30|378.42|376.02|379.49|377.09|379.49|377.09|378.42|376.02|0
1656516820000|2022-06-29 15:33:40|379.62|377.22|379.76|377.36|379.76|377.36|379.49|377.09|0
1656516830000|2022-06-29 15:33:50|379.35|376.95|378.95|376.55|379.35|376.95|378.95|376.55|0
1656516840000|2022-06-29 15:34:00|379.09|376.69|378.82|376.42|379.09|376.69|378.68|376.28|0
1656516850000|2022-06-29 15:34:10|378.68|376.28|378.68|376.28|378.75|376.35|378.68|376.28|0
1656516860000|2022-06-29 15:34:20|378.55|376.15|378.28|375.88|378.55|376.15|378.28|375.88|0
1656516870000|2022-06-29 15:34:30|377.48|375.08|377.35|374.95|377.68|375.28|377.35|374.95|0
1656516880000|2022-06-29 15:34:40|377.48|375.08|377.35|374.95|377.48|375.08|377.35|374.95|0
1656516890000|2022-06-29 15:34:50|377.21|374.81|377.88|375.48|377.88|375.48|377.21|374.81|0
1656516900000|2022-06-29 15:35:00|377.48|375.08|377.21|374.81|377.61|375.21|377.08|374.68|0
1656516910000|2022-06-29 15:35:10|377.88|375.48|378.01|375.61|378.15|375.75|377.88|375.48|0
1656516920000|2022-06-29 15:35:20|378.15|375.75|377.61|375.21|378.28|375.88|377.61|375.21|0
1656516930000|2022-06-29 15:35:30|377.21|374.81|375.61|373.21|377.21|374.81|375.61|373.21|0
1656516940000|2022-06-29 15:35:40|376.28|373.88|375.74|373.34|376.28|373.88|375.74|373.34|0
1656516950000|2022-06-29 15:35:50|375.88|373.48|376.01|373.61|376.01|373.61|375.61|373.21|0
1656516960000|2022-06-29 15:36:00|375.68|373.28|374.62|372.22|375.68|373.28|374.62|372.22|0
1656516970000|2022-06-29 15:36:10|374.81|372.41|374.68|372.28|374.95|372.55|374.68|372.28|0
1656516980000|2022-06-29 15:36:20|374.55|372.15|374.81|372.41|375.08|372.68|374.55|372.15|0
1656516990000|2022-06-29 15:36:30|375.21|372.81|374.81|372.41|375.21|372.81|374.81|372.41|0
1656517000000|2022-06-29 15:36:40|374.75|372.35|374.95|372.55|374.95|372.55|374.68|372.28|0
1656517010000|2022-06-29 15:36:50|374.81|372.41|375.08|372.68|375.21|372.81|374.81|372.41|0
1656517020000|2022-06-29 15:37:00|375.21|372.81|374.81|372.41|375.21|372.81|374.41|372.01|0
1656517030000|2022-06-29 15:37:10|375.21|372.81|375.08|372.68|375.34|372.94|375.08|372.68|0
1656517040000|2022-06-29 15:37:20|375.21|372.81|375.08|372.68|375.21|372.81|375.08|372.68|0
1656517050000|2022-06-29 15:37:30|375.15|372.75|374.41|372.01|375.15|372.75|374.41|372.01|0
1656517060000|2022-06-29 15:37:40|374.15|371.75|374.41|372.01|374.41|372.01|374.01|371.61|0
1656517070000|2022-06-29 15:37:50|374.28|371.88|374.28|371.88|374.28|371.88|374.28|371.88|0
1656517080000|2022-06-29 15:38:00|374.55|372.15|374.41|372.01|374.55|372.15|374.28|371.88|0
1656517090000|2022-06-29 15:38:10|374.55|372.15|375.58|373.18|375.58|373.18|374.55|372.15|0
1656517100000|2022-06-29 15:38:20|375.71|373.31|376.38|373.98|376.38|373.98|375.71|373.31|0
1656517110000|2022-06-29 15:38:30|376.64|374.24|375.98|373.58|376.64|374.24|375.98|373.58|0
1656517120000|2022-06-29 15:38:40|376.24|373.84|376.51|374.11|376.64|374.24|376.24|373.84|0
1656517130000|2022-06-29 15:38:50|376.78|374.38|377.31|374.91|377.31|374.91|376.78|374.38|0
1656517140000|2022-06-29 15:39:00|377.04|374.64|377.44|375.04|377.44|375.04|377.04|374.64|0
1656517150000|2022-06-29 15:39:10|377.31|374.91|377.18|374.78|377.44|375.04|377.04|374.64|0
1656517160000|2022-06-29 15:39:20|376.91|374.51|376.78|374.38|376.91|374.51|376.38|373.98|0
1656517170000|2022-06-29 15:39:30|376.64|374.24|376.78|374.38|376.91|374.51|376.64|374.24|0
1656517180000|2022-06-29 15:39:40|376.64|374.24|376.11|373.71|376.64|374.24|376.11|373.71|0
1656517190000|2022-06-29 15:39:50|376.24|373.84|377.18|374.78|377.31|374.91|376.24|373.84|0
1656517200000|2022-06-29 15:40:00|377.04|374.64|377.44|375.04|377.44|375.04|377.04|374.64|0
1656517210000|2022-06-29 15:40:10|377.57|375.17|377.38|374.98|377.84|375.44|377.38|374.98|0
1656517220000|2022-06-29 15:40:20|377.17|374.77|377.17|374.77|377.31|374.91|376.78|374.38|0
1656517230000|2022-06-29 15:40:30|377.44|375.04|377.44|375.04|377.44|375.04|377.17|374.77|0
1656517240000|2022-06-29 15:40:40|377.31|374.91|376.91|374.51|377.31|374.91|376.91|374.51|0
1656517250000|2022-06-29 15:40:50|376.38|373.98|376.38|373.98|376.51|374.11|376.24|373.84|0
1656517260000|2022-06-29 15:41:00|376.11|373.71|376.71|374.31|376.91|374.51|376.11|373.71|0
1656517270000|2022-06-29 15:41:10|376.91|374.51|376.11|373.71|376.91|374.51|376.11|373.71|0
1656517280000|2022-06-29 15:41:20|375.84|373.44|376.24|373.84|376.38|373.98|375.84|373.44|0
1656517290000|2022-06-29 15:41:30|376.45|374.05|376.78|374.38|376.78|374.38|376.45|374.05|0
1656517300000|2022-06-29 15:41:40|376.91|374.51|376.78|374.38|376.91|374.51|376.78|374.38|0
1656517310000|2022-06-29 15:41:50|377.17|374.77|377.17|374.77|377.31|374.91|377.17|374.77|0
1656517320000|2022-06-29 15:42:00|377.31|374.91|377.71|375.31|377.71|375.31|377.31|374.91|0
1656517330000|2022-06-29 15:42:10|377.78|375.38|377.64|375.24|377.78|375.38|377.57|375.17|0
1656517340000|2022-06-29 15:42:20|377.44|375.04|377.71|375.31|377.71|375.31|377.44|375.04|0
1656517350000|2022-06-29 15:42:30|378.51|376.11|378.64|376.24|378.64|376.24|378.51|376.11|0
1656517360000|2022-06-29 15:42:40|378.77|376.37|378.77|376.37|378.77|376.37|378.71|376.31|0
1656517370000|2022-06-29 15:42:50|379.04|376.64|379.17|376.77|379.17|376.77|379.04|376.64|0
1656517380000|2022-06-29 15:43:00|379.31|376.91|380.11|377.71|380.24|377.84|379.31|376.91|0
1656517390000|2022-06-29 15:43:10|380.24|377.84|379.98|377.58|380.24|377.84|379.98|377.58|0
1656517400000|2022-06-29 15:43:20|379.84|377.44|379.84|377.44|379.98|377.58|379.84|377.44|0
1656517410000|2022-06-29 15:43:30|379.98|377.58|379.84|377.44|379.98|377.58|379.71|377.31|0
1656517420000|2022-06-29 15:43:40|379.44|377.04|379.58|377.18|379.71|377.31|379.44|377.04|0
1656517430000|2022-06-29 15:43:50|379.44|377.04|378.91|376.51|379.44|377.04|378.51|376.11|0
1656517440000|2022-06-29 15:44:00|378.77|376.37|378.77|376.37|378.84|376.44|378.77|376.37|0
1656517450000|2022-06-29 15:44:10|379.58|377.18|380.38|377.98|380.38|377.98|379.58|377.18|0
1656517460000|2022-06-29 15:44:20|380.65|378.25|380.72|378.32|380.72|378.32|380.51|378.11|0
1656517470000|2022-06-29 15:44:30|380.51|378.11|379.84|377.44|380.51|378.11|379.71|377.31|0
1656517480000|2022-06-29 15:44:40|379.71|377.31|380.45|378.05|380.45|378.05|379.71|377.31|0
1656517490000|2022-06-29 15:44:50|380.65|378.25|380.51|378.11|380.65|378.25|380.45|378.05|0
1656517500000|2022-06-29 15:45:00|380.38|377.98|380.38|377.98|380.65|378.25|380.38|377.98|0
1656517510000|2022-06-29 15:45:10|380.18|377.78|380.65|378.25|380.65|378.25|379.98|377.58|0
1656517520000|2022-06-29 15:45:20|380.78|378.38|380.38|377.98|381.18|378.78|380.38|377.98|0
1656517530000|2022-06-29 15:45:30|380.78|378.38|381.18|378.78|381.18|378.78|380.78|378.38|0
1656517540000|2022-06-29 15:45:40|380.72|378.32|380.91|378.51|380.91|378.51|380.72|378.32|0
1656517550000|2022-06-29 15:45:50|380.65|378.25|380.11|377.71|380.65|378.25|380.05|377.65|0
1656517560000|2022-06-29 15:46:00|379.57|377.17|380.65|378.25|380.65|378.25|379.57|377.17|0
1656517570000|2022-06-29 15:46:10|380.51|378.11|380.51|378.11|380.51|378.11|380.51|378.11|0
1656517580000|2022-06-29 15:46:20|379.84|377.44|379.84|377.44|379.98|377.58|379.71|377.31|0
1656517590000|2022-06-29 15:46:30|379.57|377.17|379.04|376.64|379.57|377.17|379.04|376.64|0
1656517600000|2022-06-29 15:46:40|378.91|376.51|377.97|375.57|378.91|376.51|377.97|375.57|0
1656517610000|2022-06-29 15:46:50|378.11|375.71|378.11|375.71|378.24|375.84|378.11|375.71|0
1656517620000|2022-06-29 15:47:00|377.97|375.57|378.37|375.97|378.37|375.97|377.97|375.57|0
1656517630000|2022-06-29 15:47:10|377.97|375.57|377.97|375.57|377.97|375.57|377.57|375.17|0
1656517640000|2022-06-29 15:47:20|378.1|375.7|377.7|375.3|378.1|375.7|377.7|375.3|0
1656517650000|2022-06-29 15:47:30|378.24|375.84|378.24|375.84|378.24|375.84|377.97|375.57|0
1656517660000|2022-06-29 15:47:40|377.97|375.57|378.24|375.84|378.24|375.84|377.97|375.57|0
1656517670000|2022-06-29 15:47:50|378.37|375.97|378.64|376.24|378.64|376.24|378.37|375.97|0
1656517680000|2022-06-29 15:48:00|378.77|376.37|379.17|376.77|379.17|376.77|378.77|376.37|0
1656517690000|2022-06-29 15:48:10|379.57|377.17|379.57|377.17|379.57|377.17|379.44|377.04|0
1656517700000|2022-06-29 15:48:20|379.44|377.04|379.57|377.17|379.57|377.17|379.44|377.04|0
1656517710000|2022-06-29 15:48:30|379.38|376.98|379.38|376.98|379.44|377.04|379.31|376.91|0
1656517720000|2022-06-29 15:48:40|379.31|376.91|379.71|377.31|379.71|377.31|379.31|376.91|0
1656517730000|2022-06-29 15:48:50|379.51|377.11|379.84|377.44|380.11|377.71|379.44|377.04|0
1656517740000|2022-06-29 15:49:00|379.57|377.17|381.31|378.91|381.31|378.91|379.57|377.17|0
1656517750000|2022-06-29 15:49:10|379.71|377.31|380.64|378.24|380.64|378.24|379.71|377.31|0
1656517760000|2022-06-29 15:49:20|380.51|378.11|379.71|377.31|380.51|378.11|379.71|377.31|0
1656517770000|2022-06-29 15:49:30|379.44|377.04|379.57|377.17|379.78|377.38|379.44|377.04|0
1656517780000|2022-06-29 15:49:40|379.84|377.44|379.71|377.31|379.84|377.44|379.71|377.31|0
1656517790000|2022-06-29 15:49:50|379.84|377.44|379.84|377.44|379.84|377.44|379.71|377.31|0
1656517800000|2022-06-29 15:50:00|380.24|377.84|380.51|378.11|380.51|378.11|380.24|377.84|0
1656517810000|2022-06-29 15:50:10|380.11|377.71|380.11|377.71|380.51|378.11|380.11|377.71|0
1656517820000|2022-06-29 15:50:20|379.97|377.57|379.97|377.57|380.11|377.71|379.84|377.44|0
1656517830000|2022-06-29 15:50:30|379.84|377.44|379.04|376.64|379.84|377.44|379.04|376.64|0
1656517840000|2022-06-29 15:50:40|379.17|376.77|379.04|376.64|379.17|376.77|379.04|376.64|0
1656517850000|2022-06-29 15:50:50|379.17|376.77|378.77|376.37|379.17|376.77|378.77|376.37|0
1656517860000|2022-06-29 15:51:00|378.9|376.5|379.31|376.91|379.31|376.91|378.9|376.5|0
1656517870000|2022-06-29 15:51:10|379.04|376.64|378.77|376.37|379.04|376.64|378.77|376.37|0
1656517880000|2022-06-29 15:51:20|379.04|376.64|378.64|376.24|379.04|376.64|378.64|376.24|0
1656517890000|2022-06-29 15:51:30|379.04|376.64|378.77|376.37|379.04|376.64|378.64|376.24|0
1656517900000|2022-06-29 15:51:40|378.64|376.24|378.64|376.24|378.77|376.37|378.5|376.1|0
1656517910000|2022-06-29 15:51:50|378.37|375.97|378.37|375.97|378.37|375.97|378.1|375.7|0
1656517920000|2022-06-29 15:52:00|378.64|376.24|378.77|376.37|378.77|376.37|378.5|376.1|0
1656517930000|2022-06-29 15:52:10|378.71|376.31|379.44|377.04|379.44|377.04|378.71|376.31|0
1656517940000|2022-06-29 15:52:20|378.9|376.5|378.9|376.5|379.17|376.77|378.9|376.5|0
1656517950000|2022-06-29 15:52:30|378.64|376.24|378.1|375.7|378.64|376.24|378.1|375.7|0
1656517960000|2022-06-29 15:52:40|378.37|375.97|378.5|376.1|378.64|376.24|378.37|375.97|0
1656517970000|2022-06-29 15:52:50|378.1|375.7|378.1|375.7|378.1|375.7|377.97|375.57|0
1656517980000|2022-06-29 15:53:00|377.84|375.44|377.7|375.3|377.84|375.44|377.7|375.3|0
1656517990000|2022-06-29 15:53:10|377.44|375.04|377.17|374.77|377.44|375.04|377.17|374.77|0
1656518000000|2022-06-29 15:53:20|377.3|374.9|377.84|375.44|377.84|375.44|377.3|374.9|0
1656518010000|2022-06-29 15:53:30|377.7|375.3|377.7|375.3|377.7|375.3|377.57|375.17|0
1656518020000|2022-06-29 15:53:40|377.57|375.17|376.9|374.5|377.57|375.17|376.9|374.5|0
1656518030000|2022-06-29 15:53:50|377.17|374.77|377.44|375.04|377.44|375.04|377.17|374.77|0
1656518040000|2022-06-29 15:54:00|377.3|374.9|376.9|374.5|377.3|374.9|376.9|374.5|0
1656518050000|2022-06-29 15:54:10|376.77|374.37|376.37|373.97|376.77|374.37|376.37|373.97|0
1656518060000|2022-06-29 15:54:20|376.31|373.91|376.24|373.84|376.5|374.1|376.24|373.84|0
1656518070000|2022-06-29 15:54:30|375.84|373.44|376.11|373.71|376.11|373.71|375.84|373.44|0
1656518080000|2022-06-29 15:54:40|376.37|373.97|376.64|374.24|376.64|374.24|376.24|373.84|0
1656518090000|2022-06-29 15:54:50|376.77|374.37|376.5|374.1|376.77|374.37|376.5|374.1|0
1656518100000|2022-06-29 15:55:00|376.9|374.5|377.17|374.77|377.17|374.77|376.9|374.5|0
1656518110000|2022-06-29 15:55:10|377.7|375.3|377.3|374.9|377.7|375.3|377.3|374.9|0
1656518120000|2022-06-29 15:55:20|377.44|375.04|377.57|375.17|377.7|375.3|377.44|375.04|0
1656518130000|2022-06-29 15:55:30|377.44|375.04|377.17|374.77|377.44|375.04|377.04|374.64|0
1656518140000|2022-06-29 15:55:40|377.44|375.04|376.9|374.5|377.44|375.04|376.9|374.5|0
1656518150000|2022-06-29 15:55:50|377.04|374.64|376.9|374.5|377.17|374.77|376.9|374.5|0
1656518160000|2022-06-29 15:56:00|377.04|374.64|377.04|374.64|377.24|374.84|377.04|374.64|0
1656518170000|2022-06-29 15:56:10|376.9|374.5|376.77|374.37|376.9|374.5|376.77|374.37|0
1656518180000|2022-06-29 15:56:20|376.9|374.5|377.3|374.9|377.3|374.9|376.9|374.5|0
1656518190000|2022-06-29 15:56:30|377.43|375.03|377.7|375.3|377.7|375.3|377.43|375.03|0
1656518200000|2022-06-29 15:56:40|377.83|375.43|377.97|375.57|377.97|375.57|377.57|375.17|0
1656518210000|2022-06-29 15:56:50|378.04|375.64|377.97|375.57|378.1|375.7|377.97|375.57|0
1656518220000|2022-06-29 15:57:00|378.1|375.7|378.23|375.83|378.37|375.97|378.1|375.7|0
1656518230000|2022-06-29 15:57:10|378.63|376.23|378.37|375.97|378.63|376.23|378.23|375.83|0
1656518240000|2022-06-29 15:57:20|378.5|376.1|378.37|375.97|378.5|376.1|378.37|375.97|0
1656518250000|2022-06-29 15:57:30|378.5|376.1|377.97|375.57|378.5|376.1|377.97|375.57|0
1656518260000|2022-06-29 15:57:40|377.7|375.3|378.77|376.37|378.77|376.37|377.7|375.3|0
1656518270000|2022-06-29 15:57:50|378.63|376.23|378.63|376.23|378.9|376.5|378.63|376.23|0
1656518280000|2022-06-29 15:58:00|378.9|376.5|379.04|376.64|379.57|377.17|378.9|376.5|0
1656518290000|2022-06-29 15:58:10|379.17|376.77|379.84|377.44|379.84|377.44|379.17|376.77|0
1656518300000|2022-06-29 15:58:20|379.97|377.57|380.24|377.84|380.24|377.84|379.97|377.57|0
1656518310000|2022-06-29 15:58:30|380.1|377.7|379.64|377.24|380.1|377.7|379.64|377.24|0
1656518320000|2022-06-29 15:58:40|379.57|377.17|380.1|377.7|380.24|377.84|379.57|377.17|0
1656518330000|2022-06-29 15:58:50|379.84|377.44|379.97|377.57|379.97|377.57|379.7|377.3|0
1656518340000|2022-06-29 15:59:00|379.57|377.17|379.84|377.44|379.84|377.44|379.57|377.17|0
1656518350000|2022-06-29 15:59:10|379.7|377.3|379.84|377.44|379.84|377.44|379.7|377.3|0
1656518360000|2022-06-29 15:59:20|380.1|377.7|379.97|377.57|380.64|378.24|379.97|377.57|0
1656518370000|2022-06-29 15:59:30|379.7|377.3|379.57|377.17|379.7|377.3|379.57|377.17|0
1656518380000|2022-06-29 15:59:40|379.3|376.9|379.44|377.04|379.57|377.17|379.3|376.9|0
1656518390000|2022-06-29 15:59:50|379.17|376.77|378.23|375.83|379.17|376.77|378.23|375.83|0
1656518400000|2022-06-29 16:00:00|378.5|376.1|378.37|375.97|378.63|376.23|378.37|375.97|0
1656518410000|2022-06-29 16:00:10|378.23|375.83|378.37|375.97|378.63|376.23|378.23|375.83|0
1656518420000|2022-06-29 16:00:20|378.5|376.1|378.37|375.97|378.5|376.1|378.37|375.97|0
1656518430000|2022-06-29 16:00:30|378.5|376.1|379.03|376.63|379.03|376.63|378.5|376.1|0
1656518440000|2022-06-29 16:00:40|378.9|376.5|378.7|376.3|378.9|376.5|378.63|376.23|0
1656518450000|2022-06-29 16:00:50|377.83|375.43|377.83|375.43|378.23|375.83|377.83|375.43|0
1656518460000|2022-06-29 16:01:00|378.1|375.7|378.63|376.23|378.63|376.23|377.97|375.57|0
1656518470000|2022-06-29 16:01:10|378.9|376.5|378.9|376.5|379.03|376.63|378.9|376.5|0
1656518480000|2022-06-29 16:01:20|379.17|376.77|379.17|376.77|379.3|376.9|379.17|376.77|0
1656518490000|2022-06-29 16:01:30|379.3|376.9|379.97|377.57|379.97|377.57|379.3|376.9|0
1656518500000|2022-06-29 16:01:40|380.1|377.7|380.91|378.51|380.91|378.51|380.1|377.7|0
1656518510000|2022-06-29 16:01:50|380.77|378.37|380.77|378.37|380.91|378.51|380.77|378.37|0
1656518520000|2022-06-29 16:02:00|380.91|378.51|380.64|378.24|380.91|378.51|380.37|377.97|0
1656518530000|2022-06-29 16:02:10|381.18|378.78|380.64|378.24|381.18|378.78|380.64|378.24|0
1656518540000|2022-06-29 16:02:20|380.51|378.11|380.1|377.7|380.51|378.11|380.1|377.7|0
1656518550000|2022-06-29 16:02:30|380.24|377.84|379.84|377.44|380.24|377.84|379.84|377.44|0
1656518560000|2022-06-29 16:02:40|379.7|377.3|379.7|377.3|379.84|377.44|379.57|377.17|0
1656518570000|2022-06-29 16:02:50|379.97|377.57|379.84|377.44|379.97|377.57|379.84|377.44|0
1656518580000|2022-06-29 16:03:00|379.7|377.3|379.57|377.17|379.97|377.57|379.57|377.17|0
1656518590000|2022-06-29 16:03:10|379.43|377.03|379.3|376.9|379.57|377.17|379.3|376.9|0
1656518600000|2022-06-29 16:03:20|379.57|377.17|379.17|376.77|379.57|377.17|379.03|376.63|0
1656518610000|2022-06-29 16:03:30|378.9|376.5|378.63|376.23|378.9|376.5|378.63|376.23|0
1656518620000|2022-06-29 16:03:40|378.9|376.5|378.77|376.37|379.17|376.77|378.77|376.37|0
1656518630000|2022-06-29 16:03:50|378.9|376.5|378.77|376.37|378.9|376.5|378.77|376.37|0
1656518640000|2022-06-29 16:04:00|379.57|377.17|379.17|376.77|379.57|377.17|379.17|376.77|0
1656518650000|2022-06-29 16:04:10|378.9|376.5|378.63|376.23|378.9|376.5|378.5|376.1|0
1656518660000|2022-06-29 16:04:20|378.9|376.5|378.77|376.37|378.9|376.5|378.77|376.37|0
1656518670000|2022-06-29 16:04:30|378.9|376.5|378.77|376.37|379.03|376.63|378.63|376.23|0
1656518680000|2022-06-29 16:04:40|379.3|376.9|379.3|376.9|379.3|376.9|379.03|376.63|0
1656518690000|2022-06-29 16:04:50|379.24|376.84|379.43|377.03|379.43|377.03|379.24|376.84|0
1656518700000|2022-06-29 16:05:00|379.3|376.9|379.43|377.03|379.57|377.17|379.3|376.9|0
1656518710000|2022-06-29 16:05:10|379.17|376.77|378.9|376.5|379.43|377.03|378.9|376.5|0
1656518720000|2022-06-29 16:05:20|378.77|376.37|379.03|376.63|379.03|376.63|378.77|376.37|0
1656518730000|2022-06-29 16:05:30|379.57|377.17|379.83|377.43|379.83|377.43|379.57|377.17|0
1656518740000|2022-06-29 16:05:40|379.9|377.5|380.5|378.1|380.5|378.1|379.9|377.5|0
1656518750000|2022-06-29 16:05:50|380.77|378.37|381.17|378.77|381.17|378.77|380.77|378.37|0
1656518760000|2022-06-29 16:06:00|381.04|378.64|381.04|378.64|381.04|378.64|380.64|378.24|0
1656518770000|2022-06-29 16:06:10|380.77|378.37|380.64|378.24|380.77|378.37|380.5|378.1|0
1656518780000|2022-06-29 16:06:20|380.91|378.51|380.64|378.24|380.91|378.51|380.64|378.24|0
1656518790000|2022-06-29 16:06:30|380.37|377.97|380.37|377.97|380.37|377.97|380.24|377.84|0
1656518800000|2022-06-29 16:06:40|380.24|377.84|380.5|378.1|380.5|378.1|380.24|377.84|0
1656518810000|2022-06-29 16:06:50|380.64|378.24|381.44|379.04|381.44|379.04|380.64|378.24|0
1656518820000|2022-06-29 16:07:00|381.58|379.18|381.44|379.04|381.58|379.18|381.31|378.91|0
1656518830000|2022-06-29 16:07:10|381.71|379.31|381.71|379.31|381.84|379.44|381.71|379.31|0
1656518840000|2022-06-29 16:07:20|381.31|378.91|381.84|379.44|381.84|379.44|381.17|378.77|0
1656518850000|2022-06-29 16:07:30|381.71|379.31|382.11|379.71|382.25|379.85|381.71|379.31|0
1656518860000|2022-06-29 16:07:40|381.98|379.58|381.71|379.31|381.98|379.58|381.58|379.18|0
1656518870000|2022-06-29 16:07:50|381.17|378.77|381.44|379.04|381.44|379.04|381.17|378.77|0
1656518880000|2022-06-29 16:08:00|381.58|379.18|381.98|379.58|382.11|379.71|381.58|379.18|0
1656518890000|2022-06-29 16:08:10|382.11|379.71|382.25|379.85|382.25|379.85|382.11|379.71|0
1656518900000|2022-06-29 16:08:20|381.98|379.58|382.38|379.98|382.38|379.98|381.98|379.58|0
1656518910000|2022-06-29 16:08:30|382.52|380.12|382.52|380.12|382.52|380.12|381.98|379.58|0
1656518920000|2022-06-29 16:08:40|382.38|379.98|382.25|379.85|382.52|380.12|382.25|379.85|0
1656518930000|2022-06-29 16:08:50|382.11|379.71|382.38|379.98|382.38|379.98|382.11|379.71|0
1656518940000|2022-06-29 16:09:00|382.52|380.12|382.52|380.12|382.65|380.25|382.52|380.12|0
1656518950000|2022-06-29 16:09:10|381.84|379.44|381.58|379.18|381.84|379.44|381.44|379.04|0
1656518960000|2022-06-29 16:09:20|381.44|379.04|381.98|379.58|381.98|379.58|381.44|379.04|0
1656518970000|2022-06-29 16:09:30|381.71|379.31|382.11|379.71|382.11|379.71|381.71|379.31|0
1656518980000|2022-06-29 16:09:40|382.25|379.85|382.92|380.52|383.05|380.65|382.25|379.85|0
1656518990000|2022-06-29 16:09:50|382.68|380.28|382.68|380.28|382.68|380.28|382.54|380.14|0
1656519000000|2022-06-29 16:10:00|382.54|380.14|382.41|380.01|382.54|380.14|382.27|379.87|0
1656519010000|2022-06-29 16:10:10|382.68|380.28|382.41|380.01|382.81|380.41|382.41|380.01|0
1656519020000|2022-06-29 16:10:20|382.54|380.14|381.87|379.47|382.54|380.14|381.87|379.47|0
1656519030000|2022-06-29 16:10:30|381.73|379.33|381.87|379.47|381.87|379.47|381.6|379.2|0
1656519040000|2022-06-29 16:10:40|382.14|379.74|382.27|379.87|382.27|379.87|381.87|379.47|0
1656519050000|2022-06-29 16:10:50|382.41|380.01|382.48|380.08|382.54|380.14|382.41|380.01|0
1656519060000|2022-06-29 16:11:00|382.54|380.14|382.88|380.48|382.95|380.55|382.54|380.14|0
1656519070000|2022-06-29 16:11:10|382.95|380.55|383.08|380.68|383.21|380.81|382.95|380.55|0
1656519080000|2022-06-29 16:11:20|382.27|379.87|382.68|380.28|382.68|380.28|382.27|379.87|0
1656519090000|2022-06-29 16:11:30|382.41|380.01|382.81|380.41|382.81|380.41|382.27|379.87|0
1656519100000|2022-06-29 16:11:40|382.54|380.14|382.54|380.14|382.54|380.14|382.54|380.14|0
1656519110000|2022-06-29 16:11:50|382.41|380.01|382.81|380.41|382.81|380.41|382.41|380.01|0
1656519120000|2022-06-29 16:12:00|382.94|380.54|383.08|380.68|383.08|380.68|382.94|380.54|0
1656519130000|2022-06-29 16:12:10|382.94|380.54|383.35|380.95|383.35|380.95|382.94|380.54|0
1656519140000|2022-06-29 16:12:20|383.75|381.35|383.48|381.08|383.75|381.35|383.35|380.95|0
1656519150000|2022-06-29 16:12:30|383.35|380.95|383.48|381.08|383.48|381.08|383.21|380.81|0
1656519160000|2022-06-29 16:12:40|383.35|380.95|382.94|380.54|383.35|380.95|382.94|380.54|0
1656519170000|2022-06-29 16:12:50|382.67|380.27|382.27|379.87|382.75|380.35|382.27|379.87|0
1656519180000|2022-06-29 16:13:00|382.41|380.01|382.81|380.41|382.81|380.41|382.41|380.01|0
1656519190000|2022-06-29 16:13:10|382.94|380.54|383.48|381.08|383.62|381.22|382.94|380.54|0
1656519200000|2022-06-29 16:13:20|383.62|381.22|383.62|381.22|383.62|381.22|383.35|380.95|0
1656519210000|2022-06-29 16:13:30|384.23|381.83|384.83|382.43|384.83|382.43|384.23|381.83|0
1656519220000|2022-06-29 16:13:40|384.7|382.3|384.7|382.3|384.83|382.43|384.7|382.3|0
1656519230000|2022-06-29 16:13:50|384.83|382.43|384.83|382.43|384.83|382.43|384.7|382.3|0
1656519240000|2022-06-29 16:14:00|384.97|382.57|384.97|382.57|384.97|382.57|384.7|382.3|0
1656519250000|2022-06-29 16:14:10|385.24|382.84|384.97|382.57|385.24|382.84|384.97|382.57|0
1656519260000|2022-06-29 16:14:20|384.56|382.16|384.43|382.03|384.7|382.3|384.43|382.03|0
1656519270000|2022-06-29 16:14:30|384.77|382.37|384.29|381.89|384.77|382.37|384.02|381.62|0
1656519280000|2022-06-29 16:14:40|384.16|381.76|383.89|381.49|384.16|381.76|383.89|381.49|0
1656519290000|2022-06-29 16:14:50|383.62|381.22|384.02|381.62|384.02|381.62|383.62|381.22|0
1656519300000|2022-06-29 16:15:00|384.29|381.89|383.48|381.08|384.29|381.89|383.48|381.08|0
1656519310000|2022-06-29 16:15:10|383.21|380.81|383.35|380.95|383.48|381.08|383.21|380.81|0
1656519320000|2022-06-29 16:15:20|383.21|380.81|383.35|380.95|383.35|380.95|383.21|380.81|0
1656519330000|2022-06-29 16:15:30|383.08|380.68|382.67|380.27|383.08|380.68|382.67|380.27|0
1656519340000|2022-06-29 16:15:40|382|379.6|382.4|380|382.54|380.14|382|379.6|0
1656519350000|2022-06-29 16:15:50|382.81|380.41|382.67|380.27|382.81|380.41|382.4|380|0
1656519360000|2022-06-29 16:16:00|382.81|380.41|382.94|380.54|382.94|380.54|382.81|380.41|0
1656519370000|2022-06-29 16:16:10|383.21|380.81|383.35|380.95|383.35|380.95|383.08|380.68|0
1656519380000|2022-06-29 16:16:20|383.21|380.81|383.21|380.81|383.28|380.88|383.21|380.81|0
1656519390000|2022-06-29 16:16:30|383.35|380.95|383.89|381.49|384.29|381.89|383.35|380.95|0
1656519400000|2022-06-29 16:16:40|383.48|381.08|383.35|380.95|383.48|381.08|383.21|380.81|0
1656519410000|2022-06-29 16:16:50|383.48|381.08|383.08|380.68|383.48|381.08|383.08|380.68|0
1656519420000|2022-06-29 16:17:00|383.35|380.95|383.21|380.81|383.35|380.95|383.21|380.81|0
1656519430000|2022-06-29 16:17:10|383.48|381.08|383.75|381.35|383.75|381.35|383.21|380.81|0
1656519440000|2022-06-29 16:17:20|383.89|381.49|383.89|381.49|384.02|381.62|383.89|381.49|0
1656519450000|2022-06-29 16:17:30|383.62|381.22|383.08|380.68|383.82|381.42|383.08|380.68|0
1656519460000|2022-06-29 16:17:40|382.94|380.54|383.08|380.68|383.08|380.68|382.94|380.54|0
1656519470000|2022-06-29 16:17:50|383.21|380.81|383.08|380.68|383.35|380.95|383.08|380.68|0
1656519480000|2022-06-29 16:18:00|382.94|380.54|383.48|381.08|383.48|381.08|382.94|380.54|0
1656519490000|2022-06-29 16:18:10|383.55|381.15|383.75|381.35|383.75|381.35|383.55|381.15|0
1656519500000|2022-06-29 16:18:20|383.89|381.49|384.02|381.62|384.02|381.62|383.75|381.35|0
1656519510000|2022-06-29 16:18:30|383.96|381.56|383.48|381.08|383.96|381.56|383.48|381.08|0
1656519520000|2022-06-29 16:18:40|383.75|381.35|383.48|381.08|383.75|381.35|383.48|381.08|0
1656519530000|2022-06-29 16:18:50|383.08|380.68|383.48|381.08|383.48|381.08|383.08|380.68|0
1656519540000|2022-06-29 16:19:00|382.94|380.54|383.55|381.15|383.55|381.15|382.94|380.54|0
1656519550000|2022-06-29 16:19:10|383.21|380.81|383.28|380.88|383.48|381.08|383.21|380.81|0
1656519560000|2022-06-29 16:19:20|383.08|380.68|383.48|381.08|383.48|381.08|383.08|380.68|0
1656519570000|2022-06-29 16:19:30|383.75|381.35|384.02|381.62|384.02|381.62|383.75|381.35|0
1656519580000|2022-06-29 16:19:40|384.16|381.76|383.35|380.95|384.16|381.76|383.35|380.95|0
1656519590000|2022-06-29 16:19:50|383.42|381.02|383.08|380.68|383.42|381.02|383.08|380.68|0
1656519600000|2022-06-29 16:20:00|382.81|380.41|382.81|380.41|382.94|380.54|382.81|380.41|0
1656519610000|2022-06-29 16:20:10|382.54|380.14|382.13|379.73|382.54|380.14|382.13|379.73|0
1656519620000|2022-06-29 16:20:20|382|379.6|382|379.6|382.13|379.73|381.86|379.46|0
1656519630000|2022-06-29 16:20:30|382.13|379.73|382.13|379.73|382.27|379.87|382.13|379.73|0
1656519640000|2022-06-29 16:20:40|382.81|380.41|382.81|380.41|382.81|380.41|382.54|380.14|0
1656519650000|2022-06-29 16:20:50|381.86|379.46|382.13|379.73|382.2|379.8|381.86|379.46|0
1656519660000|2022-06-29 16:21:00|382|379.6|382|379.6|382|379.6|381.86|379.46|0
1656519670000|2022-06-29 16:21:10|381.86|379.46|381.59|379.19|381.86|379.46|381.59|379.19|0
1656519680000|2022-06-29 16:21:20|381.86|379.46|381.86|379.46|382|379.6|381.73|379.33|0
1656519690000|2022-06-29 16:21:30|381.73|379.33|381.86|379.46|381.86|379.46|381.59|379.19|0
1656519700000|2022-06-29 16:21:40|382|379.6|382|379.6|382.13|379.73|382|379.6|0
1656519710000|2022-06-29 16:21:50|382.13|379.73|382.54|380.14|382.54|380.14|382.13|379.73|0
1656519720000|2022-06-29 16:22:00|382.27|379.87|382.4|380|382.4|380|382|379.6|0
1656519730000|2022-06-29 16:22:10|382.67|380.27|383.08|380.68|383.21|380.81|382.67|380.27|0
1656519740000|2022-06-29 16:22:20|383.48|381.08|383.35|380.95|383.48|381.08|383.35|380.95|0
1656519750000|2022-06-29 16:22:30|383.62|381.22|383.62|381.22|383.75|381.35|383.42|381.02|0
1656519760000|2022-06-29 16:22:40|383.75|381.35|383.62|381.22|383.75|381.35|383.62|381.22|0
1656519770000|2022-06-29 16:22:50|383.55|381.15|383.96|381.56|384.02|381.62|383.55|381.15|0
1656519780000|2022-06-29 16:23:00|383.88|381.48|383.75|381.35|383.88|381.48|383.48|381.08|0
1656519790000|2022-06-29 16:23:10|384.15|381.75|383.48|381.08|384.15|381.75|383.48|381.08|0
1656519800000|2022-06-29 16:23:20|383.75|381.35|384.02|381.62|384.02|381.62|383.75|381.35|0
1656519810000|2022-06-29 16:23:30|384.83|382.43|385.24|382.84|385.24|382.84|384.83|382.43|0
1656519820000|2022-06-29 16:23:40|385.04|382.64|385.37|382.97|385.37|382.97|385.04|382.64|0
1656519830000|2022-06-29 16:23:50|385.51|383.11|385.78|383.38|385.78|383.38|385.51|383.11|0
1656519840000|2022-06-29 16:24:00|385.64|383.24|385.64|383.24|385.91|383.51|385.64|383.24|0
1656519850000|2022-06-29 16:24:10|385.91|383.51|385.78|383.38|385.91|383.51|385.78|383.38|0
1656519860000|2022-06-29 16:24:20|386.46|384.06|386.73|384.33|386.86|384.46|386.46|384.06|0
1656519870000|2022-06-29 16:24:30|386.86|384.46|387|384.6|387|384.6|386.86|384.46|0
1656519880000|2022-06-29 16:24:40|386.86|384.46|387|384.6|387|384.6|386.73|384.33|0
1656519890000|2022-06-29 16:24:50|386.73|384.33|386.8|384.4|387|384.6|386.73|384.33|0
1656519900000|2022-06-29 16:25:00|386.86|384.46|387.81|385.41|387.81|385.41|386.86|384.46|0
1656519910000|2022-06-29 16:25:10|387.95|385.55|387.13|384.73|387.95|385.55|387.13|384.73|0
1656519920000|2022-06-29 16:25:20|387|384.6|386.79|384.39|387.54|385.14|386.79|384.39|0
1656519930000|2022-06-29 16:25:30|387.07|384.67|386.39|383.99|387.07|384.67|386.39|383.99|0
1656519940000|2022-06-29 16:25:40|386.25|383.85|386.39|383.99|386.52|384.12|386.25|383.85|0
1656519950000|2022-06-29 16:25:50|386.46|384.06|386.79|384.39|386.79|384.39|386.11|383.71|0
1656519960000|2022-06-29 16:26:00|386.66|384.26|386.66|384.26|386.79|384.39|386.66|384.26|0
1656519970000|2022-06-29 16:26:10|386.79|384.39|386.79|384.39|386.93|384.53|386.66|384.26|0
1656519980000|2022-06-29 16:26:20|386.93|384.53|386.66|384.26|386.93|384.53|386.52|384.12|0
1656519990000|2022-06-29 16:26:30|386.46|384.06|386.93|384.53|386.93|384.53|386.46|384.06|0
1656520000000|2022-06-29 16:26:40|386.79|384.39|386.79|384.39|387|384.6|386.66|384.26|0
1656520010000|2022-06-29 16:26:50|387.07|384.67|386.93|384.53|387.07|384.67|386.93|384.53|0
1656520020000|2022-06-29 16:27:00|386.79|384.39|386.52|384.12|386.79|384.39|386.39|383.99|0
1656520030000|2022-06-29 16:27:10|386.66|384.26|386.86|384.46|386.93|384.53|386.66|384.26|0
1656520040000|2022-06-29 16:27:20|387.07|384.67|387.2|384.8|387.2|384.8|387.07|384.67|0
1656520050000|2022-06-29 16:27:30|387.07|384.67|387.34|384.94|387.34|384.94|387|384.6|0
1656520060000|2022-06-29 16:27:40|387.47|385.07|387.47|385.07|387.47|385.07|387.2|384.8|0
1656520070000|2022-06-29 16:27:50|387.61|385.21|387.47|385.07|387.75|385.35|387.47|385.07|0
1656520080000|2022-06-29 16:28:00|387.75|385.35|387.61|385.21|387.75|385.35|387.61|385.21|0
1656520090000|2022-06-29 16:28:10|387.88|385.48|388.16|385.76|388.16|385.76|387.88|385.48|0
1656520100000|2022-06-29 16:28:20|388.02|385.62|387.07|384.67|388.02|385.62|387.07|384.67|0
1656520110000|2022-06-29 16:28:30|386.79|384.39|386.52|384.12|386.79|384.39|386.39|383.99|0
1656520120000|2022-06-29 16:28:40|386.39|383.99|387.07|384.67|387.07|384.67|386.39|383.99|0
1656520130000|2022-06-29 16:28:50|386.79|384.39|386.66|384.26|386.93|384.53|386.66|384.26|0
1656520140000|2022-06-29 16:29:00|386.52|384.12|387.07|384.67|387.07|384.67|386.52|384.12|0
1656520150000|2022-06-29 16:29:10|386.93|384.53|387.34|384.94|387.34|384.94|386.93|384.53|0
1656520160000|2022-06-29 16:29:20|388.02|385.62|388.29|385.89|388.29|385.89|388.02|385.62|0
1656520170000|2022-06-29 16:29:30|388.43|386.03|388.15|385.75|388.43|386.03|388.02|385.62|0
1656520180000|2022-06-29 16:29:40|387.88|385.48|388.02|385.62|388.02|385.62|387.75|385.35|0
1656520190000|2022-06-29 16:29:50|387.88|385.48|387.75|385.35|387.88|385.48|387.75|385.35|0
1656520200000|2022-06-29 16:30:00|388.02|385.62|387.61|385.21|388.02|385.62|387.61|385.21|0
1656520210000|2022-06-29 16:30:10|387.47|385.07|387.47|385.07|387.47|385.07|387.34|384.94|0
1656520220000|2022-06-29 16:30:20|387.06|384.66|386.79|384.39|387.2|384.8|386.79|384.39|0
1656520230000|2022-06-29 16:30:30|387.06|384.66|386.93|384.53|387.06|384.66|386.93|384.53|0
1656520240000|2022-06-29 16:30:40|387.06|384.66|387.34|384.94|387.34|384.94|387.06|384.66|0
1656520250000|2022-06-29 16:30:50|387.47|385.07|387.34|384.94|387.47|385.07|387.34|384.94|0
1656520260000|2022-06-29 16:31:00|387.06|384.66|386.66|384.26|387.06|384.66|386.66|384.26|0
1656520270000|2022-06-29 16:31:10|386.25|383.85|387.2|384.8|387.2|384.8|386.25|383.85|0
1656520280000|2022-06-29 16:31:20|387.34|384.94|387.06|384.66|387.34|384.94|387.06|384.66|0
1656520290000|2022-06-29 16:31:30|386.79|384.39|387.06|384.66|387.06|384.66|386.66|384.26|0
1656520300000|2022-06-29 16:31:40|386.52|384.12|386.66|384.26|386.66|384.26|386.52|384.12|0
1656520310000|2022-06-29 16:31:50|386.38|383.98|385.98|383.58|386.38|383.98|385.98|383.58|0
1656520320000|2022-06-29 16:32:00|386.11|383.71|386.52|384.12|386.52|384.12|385.98|383.58|0
1656520330000|2022-06-29 16:32:10|386.25|383.85|386.38|383.98|386.38|383.98|386.25|383.85|0
1656520340000|2022-06-29 16:32:20|386.25|383.85|385.84|383.44|386.25|383.85|385.84|383.44|0
1656520350000|2022-06-29 16:32:30|385.7|383.3|385.7|383.3|386.11|383.71|385.7|383.3|0
1656520360000|2022-06-29 16:32:40|385.43|383.03|385.57|383.17|385.57|383.17|385.16|382.76|0
1656520370000|2022-06-29 16:32:50|385.7|383.3|385.98|383.58|385.98|383.58|385.7|383.3|0
1656520380000|2022-06-29 16:33:00|386.38|383.98|386.66|384.26|386.79|384.39|386.38|383.98|0
1656520390000|2022-06-29 16:33:10|386.52|384.12|386.32|383.92|386.52|384.12|386.32|383.92|0
1656520400000|2022-06-29 16:33:20|386.38|383.98|386.66|384.26|386.66|384.26|386.25|383.85|0
1656520410000|2022-06-29 16:33:30|386.79|384.39|386.86|384.46|386.86|384.46|386.79|384.39|0
1656520420000|2022-06-29 16:33:40|386.93|384.53|386.79|384.39|386.93|384.53|386.79|384.39|0
1656520430000|2022-06-29 16:33:50|386.52|384.12|387.2|384.8|387.2|384.8|386.52|384.12|0
1656520440000|2022-06-29 16:34:00|387.34|384.94|387.06|384.66|387.74|385.34|387.06|384.66|0
1656520450000|2022-06-29 16:34:10|387.34|384.94|387.61|385.21|387.61|385.21|387.34|384.94|0
1656520460000|2022-06-29 16:34:20|387.34|384.94|387.34|384.94|387.47|385.07|387.34|384.94|0
1656520470000|2022-06-29 16:34:30|387.47|385.07|386.93|384.53|387.47|385.07|386.93|384.53|0
1656520480000|2022-06-29 16:34:40|386.52|384.12|386.65|384.25|386.65|384.25|386.38|383.98|0
1656520490000|2022-06-29 16:34:50|386.52|384.12|386.52|384.12|386.52|384.12|386.25|383.85|0
1656520500000|2022-06-29 16:35:00|386.79|384.39|386.52|384.12|386.79|384.39|386.38|383.98|0
1656520510000|2022-06-29 16:35:10|386.25|383.85|386.25|383.85|386.25|383.85|386.11|383.71|0
1656520520000|2022-06-29 16:35:20|386.11|383.71|385.84|383.44|386.11|383.71|385.84|383.44|0
1656520530000|2022-06-29 16:35:30|386.25|383.85|386.11|383.71|386.25|383.85|386.11|383.71|0
1656520540000|2022-06-29 16:35:40|386.52|384.12|386.25|383.85|386.52|384.12|386.25|383.85|0
1656520550000|2022-06-29 16:35:50|386.11|383.71|385.98|383.58|386.18|383.78|385.98|383.58|0
1656520560000|2022-06-29 16:36:00|385.57|383.17|385.57|383.17|385.57|383.17|385.43|383.03|0
1656520570000|2022-06-29 16:36:10|385.43|383.03|385.57|383.17|385.57|383.17|385.43|383.03|0
1656520580000|2022-06-29 16:36:20|385.84|383.44|385.7|383.3|385.84|383.44|385.57|383.17|0
1656520590000|2022-06-29 16:36:30|385.57|383.17|384.35|381.95|385.57|383.17|384.35|381.95|0
1656520600000|2022-06-29 16:36:40|384.08|381.68|383.54|381.14|384.48|382.08|383.4|381|0
1656520610000|2022-06-29 16:36:50|384.21|381.81|383.54|381.14|384.21|381.81|383.54|381.14|0
1656520620000|2022-06-29 16:37:00|383.67|381.27|383.4|381|383.67|381.27|383.27|380.87|0
1656520630000|2022-06-29 16:37:10|383.2|380.8|382.86|380.46|383.27|380.87|382.86|380.46|0
1656520640000|2022-06-29 16:37:20|382.99|380.59|383.4|381|383.4|381|382.99|380.59|0
1656520650000|2022-06-29 16:37:30|383.54|381.14|384.21|381.81|384.21|381.81|383.54|381.14|0
1656520660000|2022-06-29 16:37:40|384.35|381.95|384.62|382.22|384.75|382.35|384.35|381.95|0
1656520670000|2022-06-29 16:37:50|384.48|382.08|384.35|381.95|384.48|382.08|384.21|381.81|0
1656520680000|2022-06-29 16:38:00|384.62|382.22|384.35|381.95|384.75|382.35|384.35|381.95|0
1656520690000|2022-06-29 16:38:10|384.62|382.22|384.21|381.81|384.62|382.22|384.21|381.81|0
1656520700000|2022-06-29 16:38:20|384.08|381.68|381.65|379.25|384.08|381.68|381.65|379.25|0
1656520710000|2022-06-29 16:38:30|380.97|378.57|382.32|379.92|382.32|379.92|380.7|378.3|0
1656520720000|2022-06-29 16:38:40|381.51|379.11|381.24|378.84|381.51|379.11|380.97|378.57|0
1656520730000|2022-06-29 16:38:50|381.78|379.38|381.38|378.98|381.91|379.51|381.38|378.98|0
1656520740000|2022-06-29 16:39:00|381.65|379.25|381.78|379.38|382.05|379.65|381.65|379.25|0
1656520750000|2022-06-29 16:39:10|382.18|379.78|381.64|379.24|382.18|379.78|381.64|379.24|0
1656520760000|2022-06-29 16:39:20|381.78|379.38|381.51|379.11|381.78|379.38|381.51|379.11|0
1656520770000|2022-06-29 16:39:30|381.64|379.24|381.51|379.11|381.64|379.24|381.51|379.11|0
1656520780000|2022-06-29 16:39:40|381.38|378.98|382.18|379.78|382.18|379.78|381.38|378.98|0
1656520790000|2022-06-29 16:39:50|382.32|379.92|382.18|379.78|382.32|379.92|382.18|379.78|0
1656520800000|2022-06-29 16:40:00|382.32|379.92|382.18|379.78|382.32|379.92|381.78|379.38|0
1656520810000|2022-06-29 16:40:10|382.05|379.65|382.25|379.85|382.25|379.85|382.05|379.65|0
1656520820000|2022-06-29 16:40:20|381.91|379.51|381.91|379.51|382.05|379.65|381.91|379.51|0
1656520830000|2022-06-29 16:40:30|381.64|379.24|382.18|379.78|382.18|379.78|381.64|379.24|0
1656520840000|2022-06-29 16:40:40|381.91|379.51|381.78|379.38|381.91|379.51|381.78|379.38|0
1656520850000|2022-06-29 16:40:50|382.18|379.78|381.78|379.38|382.45|380.05|381.78|379.38|0
1656520860000|2022-06-29 16:41:00|381.64|379.24|381.78|379.38|381.78|379.38|381.58|379.18|0
1656520870000|2022-06-29 16:41:10|382.18|379.78|382.05|379.65|382.18|379.78|382.05|379.65|0
1656520880000|2022-06-29 16:41:20|381.64|379.24|381.78|379.38|381.78|379.38|381.64|379.24|0
1656520890000|2022-06-29 16:41:30|382.05|379.65|382.86|380.46|382.86|380.46|382.05|379.65|0
1656520900000|2022-06-29 16:41:40|382.59|380.19|382.25|379.85|382.59|380.19|382.25|379.85|0
1656520910000|2022-06-29 16:41:50|382.45|380.05|382.66|380.26|382.66|380.26|382.39|379.99|0
1656520920000|2022-06-29 16:42:00|382.72|380.32|382.72|380.32|382.86|380.46|382.72|380.32|0
1656520930000|2022-06-29 16:42:10|382.66|380.26|382.72|380.32|382.72|380.32|382.59|380.19|0
1656520940000|2022-06-29 16:42:20|382.59|380.19|382.86|380.46|382.86|380.46|382.59|380.19|0
1656520950000|2022-06-29 16:42:30|383.13|380.73|382.86|380.46|383.13|380.73|382.72|380.32|0
1656520960000|2022-06-29 16:42:40|382.99|380.59|382.59|380.19|382.99|380.59|382.59|380.19|0
1656520970000|2022-06-29 16:42:50|382.45|380.05|382.86|380.46|382.86|380.46|382.45|380.05|0
1656520980000|2022-06-29 16:43:00|382.72|380.32|383.13|380.73|383.13|380.73|382.72|380.32|0
1656520990000|2022-06-29 16:43:10|383.4|381|383.4|381|383.4|381|383.26|380.86|0
1656521000000|2022-06-29 16:43:20|382.99|380.59|382.86|380.46|383.13|380.73|382.86|380.46|0
1656521010000|2022-06-29 16:43:30|383.13|380.73|383.13|380.73|383.2|380.8|383.13|380.73|0
1656521020000|2022-06-29 16:43:40|382.99|380.59|383.26|380.86|383.26|380.86|382.99|380.59|0
1656521030000|2022-06-29 16:43:50|382.99|380.59|382.86|380.46|382.99|380.59|382.86|380.46|0
1656521040000|2022-06-29 16:44:00|382.72|380.32|382.45|380.05|382.72|380.32|382.45|380.05|0
1656521050000|2022-06-29 16:44:10|382.72|380.32|382.59|380.19|382.72|380.32|382.32|379.92|0
1656521060000|2022-06-29 16:44:20|382.72|380.32|382.18|379.78|382.72|380.32|382.18|379.78|0
1656521070000|2022-06-29 16:44:30|382.45|380.05|382.32|379.92|382.45|380.05|382.18|379.78|0
1656521080000|2022-06-29 16:44:40|382.45|380.05|382.45|380.05|382.45|380.05|382.32|379.92|0
1656521090000|2022-06-29 16:44:50|382.32|379.92|382.05|379.65|382.32|379.92|382.05|379.65|0
1656521100000|2022-06-29 16:45:00|382.18|379.78|382.18|379.78|382.32|379.92|382.18|379.78|0
1656521110000|2022-06-29 16:45:10|381.91|379.51|381.91|379.51|381.91|379.51|381.91|379.51|0
1656521120000|2022-06-29 16:45:20|381.85|379.45|381.51|379.11|381.91|379.51|381.51|379.11|0
1656521130000|2022-06-29 16:45:30|381.85|379.45|381.64|379.24|381.85|379.45|381.64|379.24|0
1656521140000|2022-06-29 16:45:40|381.51|379.11|381.51|379.11|381.64|379.24|381.51|379.11|0
1656521150000|2022-06-29 16:45:50|381.64|379.24|381.78|379.38|381.78|379.38|381.51|379.11|0
1656521160000|2022-06-29 16:46:00|381.64|379.24|381.51|379.11|381.64|379.24|381.51|379.11|0
1656521170000|2022-06-29 16:46:10|380.83|378.43|382.18|379.78|382.18|379.78|380.83|378.43|0
1656521180000|2022-06-29 16:46:20|382.25|379.85|382.18|379.78|382.45|380.05|382.18|379.78|0
1656521190000|2022-06-29 16:46:30|382.32|379.92|382.45|380.05|382.45|380.05|382.32|379.92|0
1656521200000|2022-06-29 16:46:40|382.32|379.92|382.59|380.19|382.72|380.32|382.32|379.92|0
1656521210000|2022-06-29 16:46:50|382.72|380.32|382.86|380.46|382.86|380.46|382.59|380.19|0
1656521220000|2022-06-29 16:47:00|382.99|380.59|383.53|381.13|383.53|381.13|382.99|380.59|0
1656521230000|2022-06-29 16:47:10|383.8|381.4|383.13|380.73|383.8|381.4|383.13|380.73|0
1656521240000|2022-06-29 16:47:20|383.67|381.27|383.67|381.27|383.67|381.27|383.67|381.27|0
1656521250000|2022-06-29 16:47:30|383.26|380.86|383.13|380.73|383.26|380.86|383.13|380.73|0
1656521260000|2022-06-29 16:47:40|382.86|380.46|383.13|380.73|383.13|380.73|382.86|380.46|0
1656521270000|2022-06-29 16:47:50|382.72|380.32|382.72|380.32|382.86|380.46|382.72|380.32|0
1656521280000|2022-06-29 16:48:00|382.99|380.59|382.86|380.46|382.99|380.59|382.72|380.32|0
1656521290000|2022-06-29 16:48:10|382.99|380.59|382.99|380.59|382.99|380.59|382.72|380.32|0
1656521300000|2022-06-29 16:48:20|383.53|381.13|383.94|381.54|383.94|381.54|383.53|381.13|0
1656521310000|2022-06-29 16:48:30|383.8|381.4|383.8|381.4|383.8|381.4|383.67|381.27|0
1656521320000|2022-06-29 16:48:40|383.53|381.13|383.94|381.54|383.94|381.54|383.53|381.13|0
1656521330000|2022-06-29 16:48:50|384.07|381.67|384.21|381.81|384.21|381.81|384.07|381.67|0
1656521340000|2022-06-29 16:49:00|384.07|381.67|383.94|381.54|384.21|381.81|383.94|381.54|0
1656521350000|2022-06-29 16:49:10|383.8|381.4|383.8|381.4|383.8|381.4|383.67|381.27|0
1656521360000|2022-06-29 16:49:20|383.4|381|383.53|381.13|383.53|381.13|383.13|380.73|0
1656521370000|2022-06-29 16:49:30|383.4|381|383.4|381|383.8|381.4|383.4|381|0
1656521380000|2022-06-29 16:49:40|383.13|380.73|383.4|381|383.4|381|383.13|380.73|0
1656521390000|2022-06-29 16:49:50|383.53|381.13|383.67|381.27|383.8|381.4|383.53|381.13|0
1656521400000|2022-06-29 16:50:00|383.8|381.4|383.67|381.27|383.8|381.4|383.4|381|0
1656521410000|2022-06-29 16:50:10|383.8|381.4|383.94|381.54|384.07|381.67|383.8|381.4|0
1656521420000|2022-06-29 16:50:20|383.8|381.4|383.8|381.4|383.94|381.54|383.8|381.4|0
1656521430000|2022-06-29 16:50:30|383.94|381.54|383.67|381.27|384.07|381.67|383.67|381.27|0
1656521440000|2022-06-29 16:50:40|383.26|380.86|382.58|380.18|383.26|380.86|382.31|379.91|0
1656521450000|2022-06-29 16:50:50|382.31|379.91|381.91|379.51|382.31|379.91|381.91|379.51|0
1656521460000|2022-06-29 16:51:00|382.38|379.98|382.31|379.91|382.38|379.98|382.18|379.78|0
1656521470000|2022-06-29 16:51:10|382.45|380.05|382.99|380.59|382.99|380.59|382.31|379.91|0
1656521480000|2022-06-29 16:51:20|382.58|380.18|382.52|380.12|382.72|380.32|382.52|380.12|0
1656521490000|2022-06-29 16:51:30|382.85|380.45|382.85|380.45|382.85|380.45|382.79|380.39|0
1656521500000|2022-06-29 16:51:40|383.12|380.72|383.12|380.72|383.26|380.86|383.12|380.72|0
1656521510000|2022-06-29 16:51:50|383.39|380.99|383.53|381.13|383.8|381.4|383.39|380.99|0
1656521520000|2022-06-29 16:52:00|383.74|381.34|383.66|381.26|383.8|381.4|383.53|381.13|0
1656521530000|2022-06-29 16:52:10|383.8|381.4|383.53|381.13|383.8|381.4|383.53|381.13|0
1656521540000|2022-06-29 16:52:20|383.46|381.06|383.39|380.99|383.46|381.06|383.26|380.86|0
1656521550000|2022-06-29 16:52:30|383.12|380.72|383.39|380.99|383.39|380.99|383.12|380.72|0
1656521560000|2022-06-29 16:52:40|383.66|381.26|383.26|380.86|383.66|381.26|383.26|380.86|0
1656521570000|2022-06-29 16:52:50|383.12|380.72|383.26|380.86|383.39|380.99|383.12|380.72|0
1656521580000|2022-06-29 16:53:00|383.53|381.13|383.53|381.13|383.53|381.13|383.26|380.86|0
1656521590000|2022-06-29 16:53:10|384.21|381.81|384.34|381.94|384.34|381.94|384.21|381.81|0
1656521600000|2022-06-29 16:53:20|384.21|381.81|383.53|381.13|384.21|381.81|383.26|380.86|0
1656521610000|2022-06-29 16:53:30|381.98|379.58|382.18|379.78|382.18|379.78|381.98|379.58|0
1656521620000|2022-06-29 16:53:40|382.31|379.91|382.85|380.45|382.85|380.45|382.31|379.91|0
1656521630000|2022-06-29 16:53:50|383.12|380.72|382.79|380.39|383.12|380.72|382.58|380.18|0
1656521640000|2022-06-29 16:54:00|382.85|380.45|382.45|380.05|383.12|380.72|382.45|380.05|0
1656521650000|2022-06-29 16:54:10|382.58|380.18|382.58|380.18|382.58|380.18|382.58|380.18|0
1656521660000|2022-06-29 16:54:20|382.99|380.59|382.99|380.59|382.99|380.59|382.72|380.32|0
1656521670000|2022-06-29 16:54:30|382.85|380.45|382.99|380.59|382.99|380.59|382.85|380.45|0
1656521680000|2022-06-29 16:54:40|382.92|380.52|383.66|381.26|383.66|381.26|382.92|380.52|0
1656521690000|2022-06-29 16:54:50|383.39|380.99|383.53|381.13|383.8|381.4|383.39|380.99|0
1656521700000|2022-06-29 16:55:00|383.26|380.86|383.66|381.26|383.93|381.53|383.26|380.86|0
1656521710000|2022-06-29 16:55:10|384.07|381.67|383.39|380.99|384.07|381.67|383.39|380.99|0
1656521720000|2022-06-29 16:55:20|383.26|380.86|383.39|380.99|383.39|380.99|383.26|380.86|0
1656521730000|2022-06-29 16:55:30|383.87|381.47|384.48|382.08|384.61|382.21|383.87|381.47|0
1656521740000|2022-06-29 16:55:40|384.34|381.94|384.07|381.67|384.48|382.08|384.07|381.67|0
1656521750000|2022-06-29 16:55:50|384.2|381.8|384.61|382.21|384.61|382.21|384.2|381.8|0
1656521760000|2022-06-29 16:56:00|384.2|381.8|384.07|381.67|384.75|382.35|384.07|381.67|0
1656521770000|2022-06-29 16:56:10|384.2|381.8|383.66|381.26|384.2|381.8|383.66|381.26|0
1656521780000|2022-06-29 16:56:20|383.8|381.4|384.34|381.94|384.34|381.94|383.73|381.33|0
1656521790000|2022-06-29 16:56:30|384.61|382.21|384.2|381.8|384.61|382.21|383.93|381.53|0
1656521800000|2022-06-29 16:56:40|383.93|381.53|383.8|381.4|384.07|381.67|383.8|381.4|0
1656521810000|2022-06-29 16:56:50|383.66|381.26|383.39|380.99|383.66|381.26|383.39|380.99|0
1656521820000|2022-06-29 16:57:00|383.19|380.79|382.99|380.59|383.19|380.79|382.99|380.59|0
1656521830000|2022-06-29 16:57:10|382.85|380.45|382.72|380.32|382.85|380.45|382.72|380.32|0
1656521840000|2022-06-29 16:57:20|382.65|380.25|383.12|380.72|383.12|380.72|382.58|380.18|0
1656521850000|2022-06-29 16:57:30|383.26|380.86|383.39|380.99|383.39|380.99|383.26|380.86|0
1656521860000|2022-06-29 16:57:40|383.33|380.93|383.66|381.26|383.66|381.26|383.33|380.93|0
1656521870000|2022-06-29 16:57:50|383.53|381.13|383.66|381.26|383.66|381.26|383.53|381.13|0
1656521880000|2022-06-29 16:58:00|383.53|381.13|383.26|380.86|383.53|381.13|383.26|380.86|0
1656521890000|2022-06-29 16:58:10|382.99|380.59|382.85|380.45|382.99|380.59|382.72|380.32|0
1656521900000|2022-06-29 16:58:20|382.72|380.32|382.45|380.05|382.72|380.32|382.45|380.05|0
1656521910000|2022-06-29 16:58:30|382.31|379.91|382.18|379.78|382.31|379.91|382.18|379.78|0
1656521920000|2022-06-29 16:58:40|382.04|379.64|382.45|380.05|382.45|380.05|382.04|379.64|0
1656521930000|2022-06-29 16:58:50|382.18|379.78|382.45|380.05|382.45|380.05|382.18|379.78|0
1656521940000|2022-06-29 16:59:00|382.04|379.64|382.04|379.64|382.31|379.91|382.04|379.64|0
1656521950000|2022-06-29 16:59:10|381.91|379.51|381.91|379.51|382.18|379.78|381.91|379.51|0
1656521960000|2022-06-29 16:59:20|382.04|379.64|381.91|379.51|382.04|379.64|381.77|379.37|0
1656521970000|2022-06-29 16:59:30|381.77|379.37|381.37|378.97|381.77|379.37|381.37|378.97|0
1656521980000|2022-06-29 16:59:40|381.64|379.24|381.64|379.24|381.64|379.24|381.37|378.97|0
1656521990000|2022-06-29 16:59:50|381.77|379.37|382.04|379.64|382.18|379.78|381.77|379.37|0
1656522000000|2022-06-29 17:00:00|382.18|379.78|382.72|380.32|382.72|380.32|382.18|379.78|0
1656522010000|2022-06-29 17:00:10|382.31|379.91|382.31|379.91|382.31|379.91|382.31|379.91|0
1656522020000|2022-06-29 17:00:20|382.58|380.18|381.5|379.1|382.58|380.18|381.5|379.1|0
1656522030000|2022-06-29 17:00:30|381.64|379.24|382.18|379.78|382.18|379.78|381.64|379.24|0
1656522040000|2022-06-29 17:00:40|382.72|380.32|381.98|379.58|382.72|380.32|381.98|379.58|0
1656522050000|2022-06-29 17:00:50|381.84|379.44|382.58|380.18|382.58|380.18|381.84|379.44|0
1656522060000|2022-06-29 17:01:00|382.45|380.05|382.58|380.18|382.72|380.32|382.45|380.05|0
1656522070000|2022-06-29 17:01:10|382.72|380.32|382.72|380.32|382.72|380.32|382.45|380.05|0
1656522080000|2022-06-29 17:01:20|382.99|380.59|381.64|379.24|383.12|380.72|381.64|379.24|0
1656522090000|2022-06-29 17:01:30|381.5|379.1|381.64|379.24|381.64|379.24|381.5|379.1|0
1656522100000|2022-06-29 17:01:40|381.91|379.51|381.23|378.83|381.91|379.51|381.23|378.83|0
1656522110000|2022-06-29 17:01:50|381.37|378.97|381.5|379.1|381.5|379.1|381.23|378.83|0
1656522120000|2022-06-29 17:02:00|381.23|378.83|381.5|379.1|381.5|379.1|381.23|378.83|0
1656522130000|2022-06-29 17:02:10|381.71|379.31|381.5|379.1|381.71|379.31|381.37|378.97|0
1656522140000|2022-06-29 17:02:20|381.64|379.24|382.04|379.64|382.18|379.78|381.64|379.24|0
1656522150000|2022-06-29 17:02:30|382.18|379.78|382.18|379.78|382.31|379.91|382.18|379.78|0
1656522160000|2022-06-29 17:02:40|382.31|379.91|382.31|379.91|382.44|380.04|382.31|379.91|0
1656522170000|2022-06-29 17:02:50|382.17|379.77|382.17|379.77|382.25|379.85|382.17|379.77|0
1656522180000|2022-06-29 17:03:00|382.04|379.64|382.58|380.18|382.58|380.18|381.77|379.37|0
1656522190000|2022-06-29 17:03:10|382.44|380.04|382.31|379.91|382.44|380.04|382.31|379.91|0
1656522200000|2022-06-29 17:03:20|382.44|380.04|382.31|379.91|382.44|380.04|382.17|379.77|0
1656522210000|2022-06-29 17:03:30|381.91|379.51|381.77|379.37|381.91|379.51|381.77|379.37|0
1656522220000|2022-06-29 17:03:40|381.64|379.24|381.9|379.5|381.9|379.5|381.5|379.1|0
1656522230000|2022-06-29 17:03:50|382.04|379.64|382.58|380.18|382.58|380.18|382.04|379.64|0
1656522240000|2022-06-29 17:04:00|382.85|380.45|382.71|380.31|382.98|380.58|382.71|380.31|0
1656522250000|2022-06-29 17:04:10|382.58|380.18|382.98|380.58|382.98|380.58|382.58|380.18|0
1656522260000|2022-06-29 17:04:20|383.25|380.85|383.39|380.99|383.39|380.99|383.25|380.85|0
1656522270000|2022-06-29 17:04:30|383.32|380.92|383.52|381.12|383.52|381.12|383.32|380.92|0
1656522280000|2022-06-29 17:04:40|383.46|381.06|383.52|381.12|383.52|381.12|383.39|380.99|0
1656522290000|2022-06-29 17:04:50|383.12|380.72|383.25|380.85|383.25|380.85|382.98|380.58|0
1656522300000|2022-06-29 17:05:00|382.85|380.45|382.71|380.31|382.85|380.45|382.71|380.31|0
1656522310000|2022-06-29 17:05:10|382.65|380.25|382.85|380.45|382.85|380.45|382.65|380.25|0
1656522320000|2022-06-29 17:05:20|383.12|380.72|382.71|380.31|383.25|380.85|382.71|380.31|0
1656522330000|2022-06-29 17:05:30|382.58|380.18|382.85|380.45|382.98|380.58|382.58|380.18|0
1656522340000|2022-06-29 17:05:40|382.98|380.58|383.25|380.85|383.25|380.85|382.98|380.58|0
1656522350000|2022-06-29 17:05:50|383.39|380.99|383.59|381.19|383.73|381.33|383.39|380.99|0
1656522360000|2022-06-29 17:06:00|383.93|381.53|383.12|380.72|383.93|381.53|383.12|380.72|0
1656522370000|2022-06-29 17:06:10|382.98|380.58|382.17|379.77|382.98|380.58|382.17|379.77|0
1656522380000|2022-06-29 17:06:20|382.31|379.91|382.04|379.64|382.31|379.91|382.04|379.64|0
1656522390000|2022-06-29 17:06:30|382.17|379.77|382.98|380.58|382.98|380.58|382.04|379.64|0
1656522400000|2022-06-29 17:06:40|382.85|380.45|383.12|380.72|383.12|380.72|382.85|380.45|0
1656522410000|2022-06-29 17:06:50|382.98|380.58|383.25|380.85|383.39|380.99|382.98|380.58|0
1656522420000|2022-06-29 17:07:00|383.39|380.99|383.39|380.99|383.39|380.99|382.85|380.45|0
1656522430000|2022-06-29 17:07:10|383.12|380.72|383.39|380.99|383.39|380.99|383.12|380.72|0
1656522440000|2022-06-29 17:07:20|383.25|380.85|382.71|380.31|383.25|380.85|382.71|380.31|0
1656522450000|2022-06-29 17:07:30|382.85|380.45|382.71|380.31|382.85|380.45|382.71|380.31|0
1656522460000|2022-06-29 17:07:40|382.51|380.11|382.44|380.04|382.51|380.11|382.31|379.91|0
1656522470000|2022-06-29 17:07:50|382.31|379.91|382.17|379.77|382.31|379.91|382.17|379.77|0
1656522480000|2022-06-29 17:08:00|381.77|379.37|381.36|378.96|381.77|379.37|381.36|378.96|0
1656522490000|2022-06-29 17:08:10|381.23|378.83|381.36|378.96|381.5|379.1|381.23|378.83|0
1656522500000|2022-06-29 17:08:20|381.5|379.1|381.5|379.1|381.5|379.1|381.36|378.96|0
1656522510000|2022-06-29 17:08:30|381.36|378.96|381.77|379.37|381.77|379.37|381.36|378.96|0
1656522520000|2022-06-29 17:08:40|382.04|379.64|381.36|378.96|382.04|379.64|381.36|378.96|0
1656522530000|2022-06-29 17:08:50|381.5|379.1|381.36|378.96|381.63|379.23|381.36|378.96|0
1656522540000|2022-06-29 17:09:00|381.43|379.03|381.5|379.1|381.5|379.1|381.36|378.96|0
1656522550000|2022-06-29 17:09:10|381.36|378.96|381.23|378.83|381.36|378.96|381.23|378.83|0
1656522560000|2022-06-29 17:09:20|381.36|378.96|381.23|378.83|381.36|378.96|381.23|378.83|0
1656522570000|2022-06-29 17:09:30|379.42|377.02|379.62|377.22|380.02|377.62|379.42|377.02|0
1656522580000|2022-06-29 17:09:40|379.88|377.48|379.35|376.95|379.88|377.48|379.35|376.95|0
1656522590000|2022-06-29 17:09:50|379.48|377.08|379.21|376.81|379.48|377.08|379.21|376.81|0
1656522600000|2022-06-29 17:10:00|378.94|376.54|378.94|376.54|379.35|376.95|378.94|376.54|0
1656522610000|2022-06-29 17:10:10|378.68|376.28|379.08|376.68|379.35|376.95|378.68|376.28|0
1656522620000|2022-06-29 17:10:20|378.94|376.54|379.08|376.68|379.21|376.81|378.94|376.54|0
1656522630000|2022-06-29 17:10:30|378.94|376.54|378.81|376.41|378.94|376.54|378.81|376.41|0
1656522640000|2022-06-29 17:10:40|378.54|376.14|378.27|375.87|378.54|376.14|378.27|375.87|0
1656522650000|2022-06-29 17:10:50|378.01|375.61|377.87|375.47|378.14|375.74|377.87|375.47|0
1656522660000|2022-06-29 17:11:00|378.14|375.74|378.14|375.74|378.14|375.74|378.08|375.68|0
1656522670000|2022-06-29 17:11:10|378.54|376.14|378.94|376.54|378.94|376.54|378.54|376.14|0
1656522680000|2022-06-29 17:11:20|379.08|376.68|378.94|376.54|379.21|376.81|378.94|376.54|0
1656522690000|2022-06-29 17:11:30|379.08|376.68|379.88|377.48|379.88|377.48|379.08|376.68|0
1656522700000|2022-06-29 17:11:40|379.75|377.35|380.15|377.75|380.15|377.75|379.75|377.35|0
1656522710000|2022-06-29 17:11:50|380.42|378.02|380.42|378.02|380.56|378.16|380.42|378.02|0
1656522720000|2022-06-29 17:12:00|380.56|378.16|380.42|378.02|380.56|378.16|380.42|378.02|0
1656522730000|2022-06-29 17:12:10|380.29|377.89|381.09|378.69|381.09|378.69|380.29|377.89|0
1656522740000|2022-06-29 17:12:20|381.36|378.96|381.63|379.23|381.63|379.23|381.36|378.96|0
1656522750000|2022-06-29 17:12:30|381.36|378.96|381.5|379.1|381.5|379.1|381.36|378.96|0
1656522760000|2022-06-29 17:12:40|381.63|379.23|382.04|379.64|382.04|379.64|381.63|379.23|0
1656522770000|2022-06-29 17:12:50|381.9|379.5|382.04|379.64|382.04|379.64|381.9|379.5|0
1656522780000|2022-06-29 17:13:00|382.17|379.77|382.85|380.45|382.85|380.45|382.17|379.77|0
1656522790000|2022-06-29 17:13:10|382.71|380.31|382.85|380.45|382.85|380.45|382.71|380.31|0
1656522800000|2022-06-29 17:13:20|382.78|380.38|382.31|379.91|382.85|380.45|382.31|379.91|0
1656522810000|2022-06-29 17:13:30|382.44|380.04|382.58|380.18|382.58|380.18|382.44|380.04|0
1656522820000|2022-06-29 17:13:40|382.85|380.45|382.98|380.58|382.98|380.58|382.85|380.45|0
1656522830000|2022-06-29 17:13:50|383.39|380.99|384.06|381.66|384.06|381.66|383.39|380.99|0
1656522840000|2022-06-29 17:14:00|384.33|381.93|384.47|382.07|384.74|382.34|384.33|381.93|0
1656522850000|2022-06-29 17:14:10|384.6|382.2|384.74|382.34|384.74|382.34|384.6|382.2|0
1656522860000|2022-06-29 17:14:20|384.6|382.2|384.47|382.07|384.87|382.47|384.47|382.07|0
1656522870000|2022-06-29 17:14:30|384.33|381.93|384.2|381.8|384.47|382.07|384.2|381.8|0
1656522880000|2022-06-29 17:14:40|384.06|381.66|384.06|381.66|384.06|381.66|383.93|381.53|0
1656522890000|2022-06-29 17:14:50|384.47|382.07|384.81|382.41|384.81|382.41|384.47|382.07|0
1656522900000|2022-06-29 17:15:00|385.01|382.61|385.28|382.88|385.28|382.88|385.01|382.61|0
1656522910000|2022-06-29 17:15:10|384.74|382.34|384.87|382.47|385.01|382.61|384.74|382.34|0
1656522920000|2022-06-29 17:15:20|385.01|382.61|384.87|382.47|385.28|382.88|384.87|382.47|0
1656522930000|2022-06-29 17:15:30|385.15|382.75|385.28|382.88|385.28|382.88|385.01|382.61|0
1656522940000|2022-06-29 17:15:40|385.15|382.75|385.28|382.88|385.28|382.88|385.15|382.75|0
1656522950000|2022-06-29 17:15:50|385.42|383.02|385.82|383.42|385.82|383.42|385.28|382.88|0
1656522960000|2022-06-29 17:16:00|385.55|383.15|385.96|383.56|385.96|383.56|385.55|383.15|0
1656522970000|2022-06-29 17:16:10|386.1|383.7|385.42|383.02|386.1|383.7|385.42|383.02|0
1656522980000|2022-06-29 17:16:20|385.55|383.15|385.55|383.15|385.55|383.15|385.42|383.02|0
1656522990000|2022-06-29 17:16:30|385.69|383.29|385.82|383.42|385.82|383.42|385.69|383.29|0
1656523000000|2022-06-29 17:16:40|385.55|383.15|385.55|383.15|385.69|383.29|385.55|383.15|0
1656523010000|2022-06-29 17:16:50|385.35|382.95|385.55|383.15|385.55|383.15|385.35|382.95|0
1656523020000|2022-06-29 17:17:00|385.69|383.29|385.42|383.02|385.82|383.42|385.42|383.02|0
1656523030000|2022-06-29 17:17:10|385.28|382.88|385.28|382.88|385.42|383.02|385.28|382.88|0
1656523040000|2022-06-29 17:17:20|385.69|383.29|385.69|383.29|385.69|383.29|385.55|383.15|0
1656523050000|2022-06-29 17:17:30|385.82|383.42|385.28|382.88|385.82|383.42|385.28|382.88|0
1656523060000|2022-06-29 17:17:40|385.42|383.02|385.42|383.02|385.42|383.02|385.28|382.88|0
1656523070000|2022-06-29 17:17:50|385.55|383.15|385.69|383.29|385.69|383.29|385.55|383.15|0
1656523080000|2022-06-29 17:18:00|385.96|383.56|385.82|383.42|385.96|383.56|385.82|383.42|0
1656523090000|2022-06-29 17:18:10|385.96|383.56|385.69|383.29|385.96|383.56|385.69|383.29|0
1656523100000|2022-06-29 17:18:20|385.28|382.88|385.28|382.88|385.42|383.02|385.01|382.61|0
1656523110000|2022-06-29 17:18:30|385.14|382.74|384.87|382.47|385.14|382.74|384.74|382.34|0
1656523120000|2022-06-29 17:18:40|385.01|382.61|384.87|382.47|385.01|382.61|384.87|382.47|0
1656523130000|2022-06-29 17:18:50|385.01|382.61|385.28|382.88|385.28|382.88|385.01|382.61|0
1656523140000|2022-06-29 17:19:00|385.42|383.02|385.28|382.88|385.55|383.15|385.28|382.88|0
1656523150000|2022-06-29 17:19:10|385.42|383.02|385.14|382.74|385.42|383.02|385.14|382.74|0
1656523160000|2022-06-29 17:19:20|385.28|382.88|384.87|382.47|385.28|382.88|384.87|382.47|0
1656523170000|2022-06-29 17:19:30|385.01|382.61|385.01|382.61|385.01|382.61|384.87|382.47|0
1656523180000|2022-06-29 17:19:40|384.94|382.54|385.28|382.88|385.28|382.88|384.74|382.34|0
1656523190000|2022-06-29 17:19:50|385.41|383.01|385.14|382.74|385.41|383.01|385.14|382.74|0
1656523200000|2022-06-29 17:20:00|385.28|382.88|385.55|383.15|385.55|383.15|385.28|382.88|0
1656523210000|2022-06-29 17:20:10|386.09|383.69|385.96|383.56|386.09|383.69|385.96|383.56|0
1656523220000|2022-06-29 17:20:20|386.23|383.83|386.37|383.97|386.37|383.97|386.09|383.69|0
1656523230000|2022-06-29 17:20:30|386.23|383.83|385.82|383.42|386.23|383.83|385.82|383.42|0
1656523240000|2022-06-29 17:20:40|386.09|383.69|385.82|383.42|386.09|383.69|385.82|383.42|0
1656523250000|2022-06-29 17:20:50|386.09|383.69|386.37|383.97|386.37|383.97|386.09|383.69|0
1656523260000|2022-06-29 17:21:00|386.5|384.1|386.5|384.1|386.64|384.24|386.37|383.97|0
1656523270000|2022-06-29 17:21:10|386.3|383.9|386.23|383.83|386.36|383.96|386.23|383.83|0
1656523280000|2022-06-29 17:21:20|386.5|384.1|386.5|384.1|386.5|384.1|386.36|383.96|0
1656523290000|2022-06-29 17:21:30|386.36|383.96|386.36|383.96|386.36|383.96|386.23|383.83|0
1656523300000|2022-06-29 17:21:40|386.23|383.83|386.5|384.1|386.64|384.24|386.23|383.83|0
1656523310000|2022-06-29 17:21:50|386.23|383.83|386.09|383.69|386.23|383.83|386.09|383.69|0
1656523320000|2022-06-29 17:22:00|386.23|383.83|385.82|383.42|386.23|383.83|385.82|383.42|0
1656523330000|2022-06-29 17:22:10|386.09|383.69|385.96|383.56|386.09|383.69|385.82|383.42|0
1656523340000|2022-06-29 17:22:20|386.03|383.63|385.82|383.42|386.09|383.69|385.82|383.42|0
1656523350000|2022-06-29 17:22:30|385.69|383.29|385.69|383.29|385.69|383.29|385.55|383.15|0
1656523360000|2022-06-29 17:22:40|385.55|383.15|385.35|382.95|385.55|383.15|385.35|382.95|0
1656523370000|2022-06-29 17:22:50|385.28|382.88|385.28|382.88|385.41|383.01|385.28|382.88|0
1656523380000|2022-06-29 17:23:00|385.55|383.15|385.55|383.15|385.69|383.29|385.41|383.01|0
1656523390000|2022-06-29 17:23:10|385.35|382.95|385.68|383.28|385.82|383.42|385.35|382.95|0
1656523400000|2022-06-29 17:23:20|385.55|383.15|385.41|383.01|385.55|383.15|385.41|383.01|0
1656523410000|2022-06-29 17:23:30|385.28|382.88|385.55|383.15|385.55|383.15|385.28|382.88|0
1656523420000|2022-06-29 17:23:40|385.41|383.01|385.68|383.28|385.68|383.28|385.41|383.01|0
1656523430000|2022-06-29 17:23:50|385.96|383.56|385.96|383.56|385.96|383.56|385.96|383.56|0
1656523440000|2022-06-29 17:24:00|385.82|383.42|386.09|383.69|386.23|383.83|385.82|383.42|0
1656523450000|2022-06-29 17:24:10|386.03|383.63|386.09|383.69|386.09|383.69|386.03|383.63|0
1656523460000|2022-06-29 17:24:20|386.23|383.83|386.09|383.69|386.23|383.83|386.09|383.69|0
1656523470000|2022-06-29 17:24:30|385.96|383.56|386.09|383.69|386.09|383.69|385.96|383.56|0
1656523480000|2022-06-29 17:24:40|385.82|383.42|386.23|383.83|386.23|383.83|385.82|383.42|0
1656523490000|2022-06-29 17:24:50|386.36|383.96|385.82|383.42|386.36|383.96|385.82|383.42|0
1656523500000|2022-06-29 17:25:00|385.96|383.56|386.36|383.96|386.36|383.96|385.96|383.56|0
1656523510000|2022-06-29 17:25:10|386.5|384.1|386.36|383.96|386.5|384.1|386.36|383.96|0
1656523520000|2022-06-29 17:25:20|386.23|383.83|386.36|383.96|386.36|383.96|386.09|383.69|0
1656523530000|2022-06-29 17:25:30|386.09|383.69|386.36|383.96|386.36|383.96|386.09|383.69|0
1656523540000|2022-06-29 17:25:40|386.09|383.69|386.09|383.69|386.09|383.69|386.09|383.69|0
1656523550000|2022-06-29 17:25:50|385.82|383.42|385.96|383.56|385.96|383.56|385.82|383.42|0
1656523560000|2022-06-29 17:26:00|386.16|383.76|386.23|383.83|386.23|383.83|385.96|383.56|0
1656523570000|2022-06-29 17:26:10|386.09|383.69|386.09|383.69|386.23|383.83|386.09|383.69|0
1656523580000|2022-06-29 17:26:20|385.82|383.42|385.68|383.28|385.82|383.42|385.68|383.28|0
1656523590000|2022-06-29 17:26:30|385.82|383.42|385.55|383.15|385.82|383.42|385.55|383.15|0
1656523600000|2022-06-29 17:26:40|385.28|382.88|385.28|382.88|385.41|383.01|385.28|382.88|0
1656523610000|2022-06-29 17:26:50|385.01|382.61|385.01|382.61|385.01|382.61|385.01|382.61|0
1656523620000|2022-06-29 17:27:00|385.28|382.88|385.28|382.88|385.55|383.15|385.28|382.88|0
1656523630000|2022-06-29 17:27:10|385.01|382.61|385.41|383.01|385.41|383.01|384.73|382.33|0
1656523640000|2022-06-29 17:27:20|385.55|383.15|385.95|383.55|385.95|383.55|385.55|383.15|0
1656523650000|2022-06-29 17:27:30|385.82|383.42|385.82|383.42|385.82|383.42|385.82|383.42|0
1656523660000|2022-06-29 17:27:40|385.95|383.55|386.09|383.69|386.09|383.69|385.95|383.55|0
1656523670000|2022-06-29 17:27:50|386.23|383.83|385.82|383.42|386.23|383.83|385.68|383.28|0
1656523680000|2022-06-29 17:28:00|385.95|383.55|385.89|383.49|385.95|383.55|385.82|383.42|0
1656523690000|2022-06-29 17:28:10|385.82|383.42|385.68|383.28|385.82|383.42|385.68|383.28|0
1656523700000|2022-06-29 17:28:20|385.55|383.15|385.41|383.01|385.55|383.15|385.41|383.01|0
1656523710000|2022-06-29 17:28:30|385.55|383.15|385.55|383.15|385.55|383.15|385.41|383.01|0
1656523720000|2022-06-29 17:28:40|385.68|383.28|384.46|382.06|385.68|383.28|384.33|381.93|0
1656523730000|2022-06-29 17:28:50|384.87|382.47|384.19|381.79|384.87|382.47|384.19|381.79|0
1656523740000|2022-06-29 17:29:00|384.33|381.93|384.46|382.06|384.46|382.06|384.33|381.93|0
1656523750000|2022-06-29 17:29:10|384.33|381.93|383.52|381.12|384.33|381.93|383.52|381.12|0
1656523760000|2022-06-29 17:29:20|383.38|380.98|383.24|380.84|383.38|380.98|383.11|380.71|0
1656523770000|2022-06-29 17:29:30|383.11|380.71|382.3|379.9|383.24|380.84|382.3|379.9|0
1656523780000|2022-06-29 17:29:40|382.03|379.63|381.49|379.09|382.03|379.63|381.49|379.09|0
1656523790000|2022-06-29 17:29:50|381.89|379.49|382.3|379.9|382.3|379.9|381.89|379.49|0
1656523800000|2022-06-29 17:30:00|382.43|380.03|382.97|380.57|382.97|380.57|382.16|379.76|0
1656523810000|2022-06-29 17:30:10|382.57|380.17|382.84|380.44|382.84|380.44|382.57|380.17|0
1656523820000|2022-06-29 17:30:20|382.97|380.57|383.11|380.71|383.24|380.84|382.97|380.57|0
1656523830000|2022-06-29 17:30:30|382.84|380.44|382.57|380.17|382.84|380.44|382.57|380.17|0
1656523840000|2022-06-29 17:30:40|382.03|379.63|382.1|379.7|382.1|379.7|381.89|379.49|0
1656523850000|2022-06-29 17:30:50|381.89|379.49|381.76|379.36|381.89|379.49|381.76|379.36|0
1656523860000|2022-06-29 17:31:00|381.89|379.49|382.57|380.17|382.57|380.17|381.89|379.49|0
1656523870000|2022-06-29 17:31:10|383.11|380.71|383.18|380.78|383.24|380.84|383.11|380.71|0
1656523880000|2022-06-29 17:31:20|383.51|381.11|383.38|380.98|383.51|381.11|383.38|380.98|0
1656523890000|2022-06-29 17:31:30|383.51|381.11|383.38|380.98|383.51|381.11|383.38|380.98|0
1656523900000|2022-06-29 17:31:40|383.51|381.11|382.91|380.51|383.51|381.11|382.91|380.51|0
1656523910000|2022-06-29 17:31:50|383.18|380.78|383.24|380.84|383.24|380.84|383.11|380.71|0
1656523920000|2022-06-29 17:32:00|383.65|381.25|383.65|381.25|383.65|381.25|383.65|381.25|0
1656523930000|2022-06-29 17:32:10|383.78|381.38|384.33|381.93|384.33|381.93|383.78|381.38|0
1656523940000|2022-06-29 17:32:20|384.46|382.06|384.05|381.65|384.6|382.2|384.05|381.65|0
1656523950000|2022-06-29 17:32:30|383.78|381.38|383.65|381.25|383.92|381.52|383.65|381.25|0
1656523960000|2022-06-29 17:32:40|383.78|381.38|383.38|380.98|383.78|381.38|383.38|380.98|0
1656523970000|2022-06-29 17:32:50|383.24|380.84|383.38|380.98|383.38|380.98|383.11|380.71|0
1656523980000|2022-06-29 17:33:00|383.24|380.84|383.11|380.71|383.38|380.98|383.11|380.71|0
1656523990000|2022-06-29 17:33:10|383.24|380.84|383.65|381.25|383.65|381.25|383.24|380.84|0
1656524000000|2022-06-29 17:33:20|383.51|381.11|383.92|381.52|383.92|381.52|383.24|380.84|0
1656524010000|2022-06-29 17:33:30|383.78|381.38|383.38|380.98|383.78|381.38|383.38|380.98|0
1656524020000|2022-06-29 17:33:40|383.24|380.84|383.38|380.98|383.51|381.11|383.24|380.84|0
1656524030000|2022-06-29 17:33:50|383.92|381.52|383.92|381.52|384.33|381.93|383.92|381.52|0
1656524040000|2022-06-29 17:34:00|383.78|381.38|383.65|381.25|383.78|381.38|383.51|381.11|0
1656524050000|2022-06-29 17:34:10|383.78|381.38|383.92|381.52|383.92|381.52|383.65|381.25|0
1656524060000|2022-06-29 17:34:20|384.05|381.65|383.51|381.11|384.05|381.65|383.51|381.11|0
1656524070000|2022-06-29 17:34:30|383.58|381.18|383.51|381.11|383.65|381.25|383.51|381.11|0
1656524080000|2022-06-29 17:34:40|383.38|380.98|382.97|380.57|383.38|380.98|382.97|380.57|0
1656524090000|2022-06-29 17:34:50|383.11|380.71|383.24|380.84|383.38|380.98|383.11|380.71|0
1656524100000|2022-06-29 17:35:00|383.11|380.71|382.97|380.57|383.11|380.71|382.97|380.57|0
1656524110000|2022-06-29 17:35:10|382.7|380.3|383.11|380.71|383.11|380.71|382.7|380.3|0
1656524120000|2022-06-29 17:35:20|382.84|380.44|382.7|380.3|382.84|380.44|382.7|380.3|0
1656524130000|2022-06-29 17:35:30|382.3|379.9|382.7|380.3|382.84|380.44|382.3|379.9|0
1656524140000|2022-06-29 17:35:40|382.43|380.03|382.57|380.17|382.57|380.17|382.43|380.03|0
1656524150000|2022-06-29 17:35:50|382.43|380.03|382.43|380.03|382.43|380.03|382.43|380.03|0
1656524160000|2022-06-29 17:36:00|382.57|380.17|382.3|379.9|382.57|380.17|382.3|379.9|0
1656524170000|2022-06-29 17:36:10|382.16|379.76|382.16|379.76|382.16|379.76|382.03|379.63|0
1656524180000|2022-06-29 17:36:20|382.03|379.63|381.96|379.56|382.16|379.76|381.96|379.56|0
1656524190000|2022-06-29 17:36:30|381.76|379.36|381.76|379.36|381.89|379.49|381.62|379.22|0
1656524200000|2022-06-29 17:36:40|381.49|379.09|381.42|379.02|381.49|379.09|381.35|378.95|0
1656524210000|2022-06-29 17:36:50|381.22|378.82|381.35|378.95|381.35|378.95|381.22|378.82|0
1656524220000|2022-06-29 17:37:00|381.22|378.82|380.81|378.41|381.22|378.82|380.81|378.41|0
1656524230000|2022-06-29 17:37:10|380.95|378.55|380.81|378.41|380.95|378.55|380.81|378.41|0
1656524240000|2022-06-29 17:37:20|380.68|378.28|381.22|378.82|381.35|378.95|380.68|378.28|0
1656524250000|2022-06-29 17:37:30|381.08|378.68|380.95|378.55|381.08|378.68|380.81|378.41|0
1656524260000|2022-06-29 17:37:40|380.81|378.41|380.81|378.41|380.95|378.55|380.81|378.41|0
1656524270000|2022-06-29 17:37:50|380.62|378.22|380.55|378.15|380.68|378.28|380.55|378.15|0
1656524280000|2022-06-29 17:38:00|380.68|378.28|380.95|378.55|380.95|378.55|380.68|378.28|0
1656524290000|2022-06-29 17:38:10|380.81|378.41|381.08|378.68|381.08|378.68|380.81|378.41|0
1656524300000|2022-06-29 17:38:20|380.95|378.55|380.81|378.41|380.95|378.55|380.68|378.28|0
1656524310000|2022-06-29 17:38:30|381.08|378.68|380.95|378.55|381.08|378.68|380.95|378.55|0
1656524320000|2022-06-29 17:38:40|381.08|378.68|380.95|378.55|381.08|378.68|380.95|378.55|0
1656524330000|2022-06-29 17:38:50|380.75|378.35|380.68|378.28|380.81|378.41|380.68|378.28|0
1656524340000|2022-06-29 17:39:00|380.54|378.14|380.81|378.41|380.81|378.41|380.54|378.14|0
1656524350000|2022-06-29 17:39:10|380.95|378.55|380.68|378.28|381.08|378.68|380.68|378.28|0
1656524360000|2022-06-29 17:39:20|380.81|378.41|380.61|378.21|380.81|378.41|380.54|378.14|0
1656524370000|2022-06-29 17:39:30|380.54|378.14|380.54|378.14|380.54|378.14|380.41|378.01|0
1656524380000|2022-06-29 17:39:40|380.41|378.01|380.28|377.88|380.41|378.01|380.28|377.88|0
1656524390000|2022-06-29 17:39:50|380.14|377.74|380.54|378.14|380.54|378.14|380.14|377.74|0
1656524400000|2022-06-29 17:40:00|380.68|378.28|380.68|378.28|380.68|378.28|380.54|378.14|0
1656524410000|2022-06-29 17:40:10|380.54|378.14|380.68|378.28|380.68|378.28|380.54|378.14|0
1656524420000|2022-06-29 17:40:20|380.81|378.41|380.81|378.41|381.08|378.68|380.81|378.41|0
1656524430000|2022-06-29 17:40:30|380.54|378.14|380.14|377.74|380.54|378.14|380.14|377.74|0
1656524440000|2022-06-29 17:40:40|380.28|377.88|380.14|377.74|380.28|377.88|380.14|377.74|0
1656524450000|2022-06-29 17:40:50|380.28|377.88|380.14|377.74|380.28|377.88|379.6|377.2|0
1656524460000|2022-06-29 17:41:00|379.6|377.2|380.01|377.61|380.01|377.61|379.6|377.2|0
1656524470000|2022-06-29 17:41:10|379.74|377.34|379.87|377.47|379.87|377.47|379.74|377.34|0
1656524480000|2022-06-29 17:41:20|380.01|377.61|379.6|377.2|380.01|377.61|379.6|377.2|0
1656524490000|2022-06-29 17:41:30|379.87|377.47|380.27|377.87|380.27|377.87|379.87|377.47|0
1656524500000|2022-06-29 17:41:40|380.41|378.01|380.41|378.01|380.41|378.01|380.27|377.87|0
1656524510000|2022-06-29 17:41:50|380.27|377.87|379.87|377.47|380.27|377.87|379.87|377.47|0
1656524520000|2022-06-29 17:42:00|380.14|377.74|380.27|377.87|380.27|377.87|380.14|377.74|0
1656524530000|2022-06-29 17:42:10|380.01|377.61|379.33|376.93|380.01|377.61|379.33|376.93|0
1656524540000|2022-06-29 17:42:20|379.47|377.07|379.47|377.07|379.6|377.2|379.33|376.93|0
1656524550000|2022-06-29 17:42:30|379.33|376.93|379.2|376.8|379.33|376.93|379.07|376.67|0
1656524560000|2022-06-29 17:42:40|379.33|376.93|379.47|377.07|379.47|377.07|379.33|376.93|0
1656524570000|2022-06-29 17:42:50|379.6|377.2|378.93|376.53|379.6|377.2|378.93|376.53|0
1656524580000|2022-06-29 17:43:00|378.8|376.4|378.8|376.4|378.8|376.4|378.66|376.26|0
1656524590000|2022-06-29 17:43:10|378.66|376.26|379.07|376.67|379.07|376.67|378.66|376.26|0
1656524600000|2022-06-29 17:43:20|379.2|376.8|378.93|376.53|379.2|376.8|378.93|376.53|0
1656524610000|2022-06-29 17:43:30|378.8|376.4|378.66|376.26|378.93|376.53|378.66|376.26|0
1656524620000|2022-06-29 17:43:40|378.53|376.13|378.8|376.4|378.8|376.4|378.53|376.13|0
1656524630000|2022-06-29 17:43:50|378.93|376.53|378.53|376.13|378.93|376.53|378.53|376.13|0
1656524640000|2022-06-29 17:44:00|378.66|376.26|378.93|376.53|379.2|376.8|378.66|376.26|0
1656524650000|2022-06-29 17:44:10|379.2|376.8|379.07|376.67|379.2|376.8|378.73|376.33|0
1656524660000|2022-06-29 17:44:20|378.8|376.4|379.07|376.67|379.07|376.67|378.8|376.4|0
1656524670000|2022-06-29 17:44:30|379.33|376.93|379.2|376.8|379.33|376.93|379.07|376.67|0
1656524680000|2022-06-29 17:44:40|379.07|376.67|379.07|376.67|379.07|376.67|378.93|376.53|0
1656524690000|2022-06-29 17:44:50|378.93|376.53|378.8|376.4|378.93|376.53|378.8|376.4|0
1656524700000|2022-06-29 17:45:00|378.4|376|378.93|376.53|379.2|376.8|378.4|376|0
1656524710000|2022-06-29 17:45:10|379.07|376.67|378.93|376.53|379.33|376.93|378.93|376.53|0
1656524720000|2022-06-29 17:45:20|378.26|375.86|378.26|375.86|378.53|376.13|378.13|375.73|0
1656524730000|2022-06-29 17:45:30|378.13|375.73|378.26|375.86|378.26|375.86|378.13|375.73|0
1656524740000|2022-06-29 17:45:40|378.13|375.73|379.06|376.66|379.06|376.66|378.13|375.73|0
1656524750000|2022-06-29 17:45:50|378.93|376.53|378.93|376.53|378.93|376.53|378.8|376.4|0
1656524760000|2022-06-29 17:46:00|378.8|376.4|378.93|376.53|378.93|376.53|378.8|376.4|0
1656524770000|2022-06-29 17:46:10|379.06|376.66|379.06|376.66|379.06|376.66|379.06|376.66|0
1656524780000|2022-06-29 17:46:20|378.93|376.53|379.2|376.8|379.2|376.8|378.93|376.53|0
1656524790000|2022-06-29 17:46:30|378.93|376.53|378.93|376.53|379.06|376.66|378.93|376.53|0
1656524800000|2022-06-29 17:46:40|379.06|376.66|379.06|376.66|379.33|376.93|379.06|376.66|0
1656524810000|2022-06-29 17:46:50|378.93|376.53|379.2|376.8|379.2|376.8|378.93|376.53|0
1656524820000|2022-06-29 17:47:00|379.06|376.66|379.2|376.8|379.2|376.8|379.06|376.66|0
1656524830000|2022-06-29 17:47:10|379.06|376.66|378.66|376.26|379.06|376.66|378.66|376.26|0
1656524840000|2022-06-29 17:47:20|378.8|376.4|379.06|376.66|379.2|376.8|378.8|376.4|0
1656524850000|2022-06-29 17:47:30|379.2|376.8|379.33|376.93|379.33|376.93|379.2|376.8|0
1656524860000|2022-06-29 17:47:40|379.47|377.07|379.47|377.07|379.47|377.07|379.33|376.93|0
1656524870000|2022-06-29 17:47:50|379.6|377.2|379.33|376.93|379.6|377.2|379.33|376.93|0
1656524880000|2022-06-29 17:48:00|379.2|376.8|379.27|376.87|379.27|376.87|379.2|376.8|0
1656524890000|2022-06-29 17:48:10|379.33|376.93|379.6|377.2|379.6|377.2|379.33|376.93|0
1656524900000|2022-06-29 17:48:20|379.54|377.14|379.6|377.2|379.6|377.2|379.47|377.07|0
1656524910000|2022-06-29 17:48:30|379.47|377.07|379.33|376.93|379.47|377.07|379.2|376.8|0
1656524920000|2022-06-29 17:48:40|379.47|377.07|379.6|377.2|379.6|377.2|379.47|377.07|0
1656524930000|2022-06-29 17:48:50|379.73|377.33|379.87|377.47|379.87|377.47|379.73|377.33|0
1656524940000|2022-06-29 17:49:00|380|377.6|379.73|377.33|380|377.6|379.73|377.33|0
1656524950000|2022-06-29 17:49:10|379.6|377.2|379.87|377.47|379.87|377.47|379.6|377.2|0
1656524960000|2022-06-29 17:49:20|379.73|377.33|379.73|377.33|379.87|377.47|379.73|377.33|0
1656524970000|2022-06-29 17:49:30|379.6|377.2|379.6|377.2|379.73|377.33|379.6|377.2|0
1656524980000|2022-06-29 17:49:40|379.87|377.47|379.6|377.2|379.87|377.47|379.6|377.2|0
1656524990000|2022-06-29 17:49:50|379.87|377.47|379.73|377.33|379.87|377.47|379.6|377.2|0
1656525000000|2022-06-29 17:50:00|379.47|377.07|379.47|377.07|379.47|377.07|379.33|376.93|0
1656525010000|2022-06-29 17:50:10|379.87|377.47|379.33|376.93|379.87|377.47|379.33|376.93|0
1656525020000|2022-06-29 17:50:20|379.54|377.14|379.33|376.93|379.54|377.14|379.33|376.93|0
1656525030000|2022-06-29 17:50:30|379.2|376.8|379.2|376.8|379.2|376.8|379.2|376.8|0
1656525040000|2022-06-29 17:50:40|379.33|376.93|377.99|375.59|379.33|376.93|377.99|375.59|0
1656525050000|2022-06-29 17:50:50|378.12|375.72|378.26|375.86|378.26|375.86|378.12|375.72|0
1656525060000|2022-06-29 17:51:00|377.99|375.59|377.72|375.32|378.12|375.72|377.72|375.32|0
1656525070000|2022-06-29 17:51:10|377.86|375.46|377.86|375.46|377.99|375.59|377.72|375.32|0
1656525080000|2022-06-29 17:51:20|377.72|375.32|377.86|375.46|377.86|375.46|377.72|375.32|0
1656525090000|2022-06-29 17:51:30|377.99|375.59|377.99|375.59|377.99|375.59|377.99|375.59|0
1656525100000|2022-06-29 17:51:40|378.53|376.13|378.19|375.79|378.53|376.13|378.19|375.79|0
1656525110000|2022-06-29 17:51:50|378.39|375.99|378.66|376.26|378.66|376.26|378.39|375.99|0
1656525120000|2022-06-29 17:52:00|378.53|376.13|378.79|376.39|378.79|376.39|378.53|376.13|0
1656525130000|2022-06-29 17:52:10|378.66|376.26|378.79|376.39|378.79|376.39|378.66|376.26|0
1656525140000|2022-06-29 17:52:20|378.66|376.26|378.53|376.13|378.79|376.39|378.53|376.13|0
1656525150000|2022-06-29 17:52:30|378.66|376.26|378.26|375.86|378.66|376.26|378.26|375.86|0
1656525160000|2022-06-29 17:52:40|378.39|375.99|378.53|376.13|378.53|376.13|378.39|375.99|0
1656525170000|2022-06-29 17:52:50|378.79|376.39|379.06|376.66|379.06|376.66|378.79|376.39|0
1656525180000|2022-06-29 17:53:00|379.2|376.8|379|376.6|379.2|376.8|379|376.6|0
1656525190000|2022-06-29 17:53:10|378.79|376.39|378.79|376.39|378.79|376.39|378.79|376.39|0
1656525200000|2022-06-29 17:53:20|378.53|376.13|378.39|375.99|378.66|376.26|378.39|375.99|0
1656525210000|2022-06-29 17:53:30|378.53|376.13|378.53|376.13|378.53|376.13|378.53|376.13|0
1656525220000|2022-06-29 17:53:40|378.39|375.99|378.26|375.86|378.39|375.99|378.26|375.86|0
1656525230000|2022-06-29 17:53:50|378.53|376.13|378.53|376.13|378.53|376.13|378.39|375.99|0
1656525240000|2022-06-29 17:54:00|378.26|375.86|378.39|375.99|378.53|376.13|378.26|375.86|0
1656525250000|2022-06-29 17:54:10|378.12|375.72|378.26|375.86|378.39|375.99|378.12|375.72|0
1656525260000|2022-06-29 17:54:20|378.12|375.72|378.26|375.86|378.39|375.99|378.12|375.72|0
1656525270000|2022-06-29 17:54:30|378.12|375.72|378.39|375.99|378.53|376.13|378.12|375.72|0
1656525280000|2022-06-29 17:54:40|378.66|376.26|378.39|375.99|378.66|376.26|378.39|375.99|0
1656525290000|2022-06-29 17:54:50|378.26|375.86|378.26|375.86|378.26|375.86|378.26|375.86|0
1656525300000|2022-06-29 17:55:00|378.12|375.72|377.99|375.59|378.12|375.72|377.99|375.59|0
1656525310000|2022-06-29 17:55:10|377.45|375.05|377.32|374.92|377.45|375.05|377.32|374.92|0
1656525320000|2022-06-29 17:55:20|377.45|375.05|376.92|374.52|377.72|375.32|376.92|374.52|0
1656525330000|2022-06-29 17:55:30|377.72|375.32|377.19|374.79|377.72|375.32|377.05|374.65|0
1656525340000|2022-06-29 17:55:40|377.05|374.65|376.65|374.25|377.05|374.65|376.65|374.25|0
1656525350000|2022-06-29 17:55:50|376.79|374.39|377.32|374.92|377.32|374.92|376.79|374.39|0
1656525360000|2022-06-29 17:56:00|377.05|374.65|377.45|375.05|377.59|375.19|377.05|374.65|0
1656525370000|2022-06-29 17:56:10|377.59|375.19|377.45|375.05|377.59|375.19|377.32|374.92|0
1656525380000|2022-06-29 17:56:20|377.59|375.19|377.32|374.92|377.59|375.19|377.32|374.92|0
1656525390000|2022-06-29 17:56:30|377.19|374.79|376.65|374.25|377.19|374.79|376.65|374.25|0
1656525400000|2022-06-29 17:56:40|376.79|374.39|376.65|374.25|376.79|374.39|376.65|374.25|0
1656525410000|2022-06-29 17:56:50|376.52|374.12|376.65|374.25|376.65|374.25|376.52|374.12|0
1656525420000|2022-06-29 17:57:00|376.52|374.12|376.52|374.12|376.52|374.12|376.38|373.98|0
1656525430000|2022-06-29 17:57:10|376.12|373.72|376.38|373.98|376.38|373.98|376.12|373.72|0
1656525440000|2022-06-29 17:57:20|376.52|374.12|376.59|374.19|376.72|374.32|376.52|374.12|0
1656525450000|2022-06-29 17:57:30|376.65|374.25|376.25|373.85|376.65|374.25|376.25|373.85|0
1656525460000|2022-06-29 17:57:40|376.38|373.98|376.25|373.85|376.38|373.98|376.25|373.85|0
1656525470000|2022-06-29 17:57:50|376.52|374.12|376.25|373.85|376.65|374.25|376.25|373.85|0
1656525480000|2022-06-29 17:58:00|376.38|373.98|376.25|373.85|376.52|374.12|376.25|373.85|0
1656525490000|2022-06-29 17:58:10|376.12|373.72|375.85|373.45|376.25|373.85|375.85|373.45|0
1656525500000|2022-06-29 17:58:20|375.72|373.32|375.85|373.45|375.85|373.45|375.72|373.32|0
1656525510000|2022-06-29 17:58:30|375.98|373.58|375.58|373.18|375.98|373.58|375.58|373.18|0
1656525520000|2022-06-29 17:58:40|375.72|373.32|375.45|373.05|375.72|373.32|375.45|373.05|0
1656525530000|2022-06-29 17:58:50|375.32|372.92|375.45|373.05|375.45|373.05|375.18|372.78|0
1656525540000|2022-06-29 17:59:00|375.32|372.92|375.18|372.78|375.45|373.05|375.18|372.78|0
1656525550000|2022-06-29 17:59:10|375.32|372.92|375.32|372.92|375.32|372.92|375.32|372.92|0
1656525560000|2022-06-29 17:59:20|375.18|372.78|375.32|372.92|375.32|372.92|375.18|372.78|0
1656525570000|2022-06-29 17:59:30|375.45|373.05|375.85|373.45|376.12|373.72|375.45|373.05|0
1656525580000|2022-06-29 17:59:40|375.98|373.58|376.12|373.72|376.12|373.72|375.98|373.58|0
1656525590000|2022-06-29 17:59:50|375.85|373.45|375.45|373.05|375.85|373.45|375.45|373.05|0
1656525600000|2022-06-29 18:00:00|375.52|373.12|376.12|373.72|376.25|373.85|375.52|373.12|0
1656525610000|2022-06-29 18:00:10|375.98|373.58|376.12|373.72|376.12|373.72|375.72|373.32|0
1656525620000|2022-06-29 18:00:20|375.98|373.58|375.72|373.32|375.98|373.58|375.45|373.05|0
1656525630000|2022-06-29 18:00:30|375.58|373.18|375.72|373.32|375.85|373.45|375.58|373.18|0
1656525640000|2022-06-29 18:00:40|376.12|373.72|375.58|373.18|376.12|373.72|375.58|373.18|0
1656525650000|2022-06-29 18:00:50|375.45|373.05|375.18|372.78|375.45|373.05|375.18|372.78|0
1656525660000|2022-06-29 18:01:00|374.99|372.59|374.78|372.38|375.05|372.65|374.78|372.38|0
1656525670000|2022-06-29 18:01:10|374.65|372.25|374.65|372.25|374.78|372.38|374.52|372.12|0
1656525680000|2022-06-29 18:01:20|374.52|372.12|374.45|372.05|374.52|372.12|374.39|371.99|0
1656525690000|2022-06-29 18:01:30|374.12|371.72|373.99|371.59|374.12|371.72|373.99|371.59|0
1656525700000|2022-06-29 18:01:40|374.39|371.99|374.25|371.85|374.65|372.25|374.25|371.85|0
1656525710000|2022-06-29 18:01:50|374.12|371.72|373.85|371.45|374.12|371.72|373.85|371.45|0
1656525720000|2022-06-29 18:02:00|373.59|371.19|373.72|371.32|373.72|371.32|373.46|371.06|0
1656525730000|2022-06-29 18:02:10|373.85|371.45|373.85|371.45|373.99|371.59|373.72|371.32|0
1656525740000|2022-06-29 18:02:20|373.59|371.19|372.66|370.26|373.59|371.19|372.66|370.26|0
1656525750000|2022-06-29 18:02:30|372.53|370.13|372.53|370.13|372.66|370.26|372.53|370.13|0
1656525760000|2022-06-29 18:02:40|372.66|370.26|372.66|370.26|372.66|370.26|372.53|370.13|0
1656525770000|2022-06-29 18:02:50|372.79|370.39|373.32|370.92|373.46|371.06|372.79|370.39|0
1656525780000|2022-06-29 18:03:00|373.19|370.79|373.06|370.66|373.32|370.92|373.06|370.66|0
1656525790000|2022-06-29 18:03:10|373.19|370.79|372.66|370.26|373.19|370.79|372.66|370.26|0
1656525800000|2022-06-29 18:03:20|372.79|370.39|372.66|370.26|372.79|370.39|372.66|370.26|0
1656525810000|2022-06-29 18:03:30|373.96|371.56|370.57|368.17|373.96|371.56|370.57|368.17|0
1656525820000|2022-06-29 18:03:40|370.3|367.9|370.83|368.43|370.97|368.57|370.3|367.9|0
1656525830000|2022-06-29 18:03:50|370.97|368.57|371.11|368.71|371.25|368.85|370.83|368.43|0
1656525840000|2022-06-29 18:04:00|370.72|368.32|370.98|368.58|370.98|368.58|370.72|368.32|0
1656525850000|2022-06-29 18:04:10|371.11|368.71|371.11|368.71|371.11|368.71|371.11|368.71|0
1656525860000|2022-06-29 18:04:20|370.98|368.58|371.25|368.85|371.38|368.98|370.98|368.58|0
1656525870000|2022-06-29 18:04:30|371.38|368.98|371.18|368.78|371.38|368.98|371.18|368.78|0
1656525880000|2022-06-29 18:04:40|370.98|368.58|370.92|368.52|370.98|368.58|370.85|368.45|0
1656525890000|2022-06-29 18:04:50|370.85|368.45|370.45|368.05|370.85|368.45|370.45|368.05|0
1656525900000|2022-06-29 18:05:00|370.32|367.92|370.19|367.79|370.32|367.92|370.05|367.65|0
1656525910000|2022-06-29 18:05:10|370.05|367.65|370.05|367.65|370.19|367.79|370.05|367.65|0
1656525920000|2022-06-29 18:05:20|370.19|367.79|370.05|367.65|370.19|367.79|370.05|367.65|0
1656525930000|2022-06-29 18:05:30|370.32|367.92|370.19|367.79|370.45|368.05|370.19|367.79|0
1656525940000|2022-06-29 18:05:40|370.32|367.92|370.85|368.45|370.85|368.45|370.32|367.92|0
1656525950000|2022-06-29 18:05:50|370.98|368.58|370.98|368.58|370.98|368.58|370.98|368.58|0
1656525960000|2022-06-29 18:06:00|371.11|368.71|370.58|368.18|371.11|368.71|370.58|368.18|0
1656525970000|2022-06-29 18:06:10|370.45|368.05|370.45|368.05|370.45|368.05|370.32|367.92|0
1656525980000|2022-06-29 18:06:20|370.58|368.18|370.45|368.05|370.58|368.18|370.45|368.05|0
1656525990000|2022-06-29 18:06:30|370.32|367.92|370.05|367.65|370.32|367.92|369.92|367.52|0
1656526000000|2022-06-29 18:06:40|369.92|367.52|370.05|367.65|370.05|367.65|369.92|367.52|0
1656526010000|2022-06-29 18:06:50|370.19|367.79|370.19|367.79|370.19|367.79|369.92|367.52|0
1656526020000|2022-06-29 18:07:00|370.45|368.05|370.19|367.79|370.45|368.05|370.19|367.79|0
1656526030000|2022-06-29 18:07:10|370.32|367.92|370.45|368.05|370.45|368.05|370.32|367.92|0
1656526040000|2022-06-29 18:07:20|370.32|367.92|370.58|368.18|370.58|368.18|370.32|367.92|0
1656526050000|2022-06-29 18:07:30|370.45|368.05|370.85|368.45|370.85|368.45|370.45|368.05|0
1656526060000|2022-06-29 18:07:40|371.11|368.71|371.64|369.24|371.64|369.24|371.11|368.71|0
1656526070000|2022-06-29 18:07:50|371.77|369.37|372.17|369.77|372.17|369.77|371.77|369.37|0
1656526080000|2022-06-29 18:08:00|371.91|369.51|372.17|369.77|372.17|369.77|371.91|369.51|0
1656526090000|2022-06-29 18:08:10|372.04|369.64|372.17|369.77|372.17|369.77|372.04|369.64|0
1656526100000|2022-06-29 18:08:20|372.24|369.84|372.17|369.77|372.31|369.91|372.04|369.64|0
1656526110000|2022-06-29 18:08:30|372.04|369.64|371.38|368.98|372.04|369.64|371.38|368.98|0
1656526120000|2022-06-29 18:08:40|371.51|369.11|371.51|369.11|371.51|369.11|371.38|368.98|0
1656526130000|2022-06-29 18:08:50|371.64|369.24|371.64|369.24|371.64|369.24|371.51|369.11|0
1656526140000|2022-06-29 18:09:00|371.51|369.11|371.77|369.37|371.77|369.37|371.51|369.11|0
1656526150000|2022-06-29 18:09:10|371.64|369.24|371.38|368.98|371.64|369.24|371.38|368.98|0
1656526160000|2022-06-29 18:09:20|371.11|368.71|371.77|369.37|371.77|369.37|371.11|368.71|0
1656526170000|2022-06-29 18:09:30|371.91|369.51|371.51|369.11|371.91|369.51|371.51|369.11|0
1656526180000|2022-06-29 18:09:40|371.38|368.98|371.38|368.98|371.38|368.98|371.24|368.84|0
1656526190000|2022-06-29 18:09:50|371.24|368.84|371.24|368.84|371.24|368.84|371.24|368.84|0
1656526200000|2022-06-29 18:10:00|371.11|368.71|371.77|369.37|371.77|369.37|371.11|368.71|0
1656526210000|2022-06-29 18:10:10|371.64|369.24|372.17|369.77|372.17|369.77|371.64|369.24|0
1656526220000|2022-06-29 18:10:20|372.3|369.9|372.3|369.9|372.3|369.9|372.17|369.77|0
1656526230000|2022-06-29 18:10:30|372.17|369.77|372.17|369.77|372.17|369.77|372.04|369.64|0
1656526240000|2022-06-29 18:10:40|372.3|369.9|372.04|369.64|372.3|369.9|372.04|369.64|0
1656526250000|2022-06-29 18:10:50|372.17|369.77|371.91|369.51|372.3|369.9|371.91|369.51|0
1656526260000|2022-06-29 18:11:00|371.77|369.37|372.04|369.64|372.04|369.64|371.77|369.37|0
1656526270000|2022-06-29 18:11:10|372.17|369.77|372.17|369.77|372.17|369.77|372.17|369.77|0
1656526280000|2022-06-29 18:11:20|372.3|369.9|372.3|369.9|372.44|370.04|372.3|369.9|0
1656526290000|2022-06-29 18:11:30|372.04|369.64|372.3|369.9|372.3|369.9|372.04|369.64|0
1656526300000|2022-06-29 18:11:40|372.57|370.17|372.57|370.17|372.57|370.17|372.44|370.04|0
1656526310000|2022-06-29 18:11:50|372.3|369.9|372.17|369.77|372.3|369.9|372.17|369.77|0
1656526320000|2022-06-29 18:12:00|371.71|369.31|372.04|369.64|372.04|369.64|371.71|369.31|0
1656526330000|2022-06-29 18:12:10|371.91|369.51|371.38|368.98|371.91|369.51|371.38|368.98|0
1656526340000|2022-06-29 18:12:20|371.24|368.84|371.38|368.98|371.51|369.11|371.24|368.84|0
1656526350000|2022-06-29 18:12:30|371.24|368.84|371.11|368.71|371.24|368.84|371.11|368.71|0
1656526360000|2022-06-29 18:12:40|370.98|368.58|370.85|368.45|370.98|368.58|370.85|368.45|0
1656526370000|2022-06-29 18:12:50|370.71|368.31|370.85|368.45|370.85|368.45|370.71|368.31|0
1656526380000|2022-06-29 18:13:00|370.71|368.31|371.11|368.71|371.11|368.71|370.71|368.31|0
1656526390000|2022-06-29 18:13:10|370.98|368.58|370.85|368.45|370.98|368.58|370.85|368.45|0
1656526400000|2022-06-29 18:13:20|370.71|368.31|370.85|368.45|370.85|368.45|370.71|368.31|0
1656526410000|2022-06-29 18:13:30|370.71|368.31|370.71|368.31|370.85|368.45|370.71|368.31|0
1656526420000|2022-06-29 18:13:40|370.98|368.58|370.58|368.18|370.98|368.58|370.58|368.18|0
1656526430000|2022-06-29 18:13:50|370.45|368.05|370.45|368.05|370.45|368.05|370.45|368.05|0
1656526440000|2022-06-29 18:14:00|370.58|368.18|370.71|368.31|370.84|368.44|370.45|368.05|0
1656526450000|2022-06-29 18:14:10|370.84|368.44|370.84|368.44|370.98|368.58|370.84|368.44|0
1656526460000|2022-06-29 18:14:20|371.05|368.65|371.11|368.71|371.11|368.71|370.98|368.58|0
1656526470000|2022-06-29 18:14:30|370.98|368.58|371.11|368.71|371.11|368.71|370.98|368.58|0
1656526480000|2022-06-29 18:14:40|371.24|368.84|371.24|368.84|371.24|368.84|371.24|368.84|0
1656526490000|2022-06-29 18:14:50|371.37|368.97|371.51|369.11|371.51|369.11|371.24|368.84|0
1656526500000|2022-06-29 18:15:00|371.64|369.24|371.77|369.37|371.77|369.37|371.51|369.11|0
1656526510000|2022-06-29 18:15:10|371.64|369.24|371.24|368.84|371.64|369.24|371.24|368.84|0
1656526520000|2022-06-29 18:15:20|371.64|369.24|371.24|368.84|371.77|369.37|371.24|368.84|0
1656526530000|2022-06-29 18:15:30|370.98|368.58|370.45|368.05|370.98|368.58|370.45|368.05|0
1656526540000|2022-06-29 18:15:40|370.58|368.18|370.71|368.31|370.71|368.31|370.58|368.18|0
1656526550000|2022-06-29 18:15:50|370.58|368.18|370.58|368.18|370.58|368.18|370.31|367.91|0
1656526560000|2022-06-29 18:16:00|370.31|367.91|370.45|368.05|370.45|368.05|370.31|367.91|0
1656526570000|2022-06-29 18:16:10|370.25|367.85|370.45|368.05|370.58|368.18|370.25|367.85|0
1656526580000|2022-06-29 18:16:20|370.31|367.91|370.58|368.18|370.58|368.18|370.31|367.91|0
1656526590000|2022-06-29 18:16:30|370.45|368.05|370.58|368.18|370.58|368.18|370.45|368.05|0
1656526600000|2022-06-29 18:16:40|370.31|367.91|370.05|367.65|370.31|367.91|370.05|367.65|0
1656526610000|2022-06-29 18:16:50|370.31|367.91|370.18|367.78|370.31|367.91|370.18|367.78|0
1656526620000|2022-06-29 18:17:00|370.05|367.65|370.18|367.78|370.18|367.78|370.05|367.65|0
1656526630000|2022-06-29 18:17:10|370.31|367.91|370.45|368.05|370.45|368.05|370.18|367.78|0
1656526640000|2022-06-29 18:17:20|370.58|368.18|371.11|368.71|371.11|368.71|370.58|368.18|0
1656526650000|2022-06-29 18:17:30|370.84|368.44|371.24|368.84|371.24|368.84|370.84|368.44|0
1656526660000|2022-06-29 18:17:40|371.11|368.71|371.24|368.84|371.24|368.84|370.98|368.58|0
1656526670000|2022-06-29 18:17:50|371.37|368.97|371.77|369.37|371.77|369.37|371.37|368.97|0
1656526680000|2022-06-29 18:18:00|371.64|369.24|371.64|369.24|371.64|369.24|371.51|369.11|0
1656526690000|2022-06-29 18:18:10|371.51|369.11|371.24|368.84|371.51|369.11|371.24|368.84|0
1656526700000|2022-06-29 18:18:20|371.18|368.78|370.98|368.58|371.18|368.78|370.98|368.58|0
1656526710000|2022-06-29 18:18:30|370.84|368.44|370.71|368.31|370.84|368.44|370.71|368.31|0
1656526720000|2022-06-29 18:18:40|370.58|368.18|370.58|368.18|370.84|368.44|370.58|368.18|0
1656526730000|2022-06-29 18:18:50|370.71|368.31|370.71|368.31|370.84|368.44|370.71|368.31|0
1656526740000|2022-06-29 18:19:00|370.84|368.44|370.84|368.44|370.98|368.58|370.84|368.44|0
1656526750000|2022-06-29 18:19:10|370.71|368.31|370.71|368.31|370.71|368.31|370.71|368.31|0
1656526760000|2022-06-29 18:19:20|370.58|368.18|370.58|368.18|370.58|368.18|370.58|368.18|0
1656526770000|2022-06-29 18:19:30|370.45|368.05|371.11|368.71|371.11|368.71|370.45|368.05|0
1656526780000|2022-06-29 18:19:40|370.98|368.58|371.11|368.71|371.11|368.71|370.98|368.58|0
1656526790000|2022-06-29 18:19:50|371.18|368.78|371.64|369.24|371.64|369.24|371.11|368.71|0
1656526800000|2022-06-29 18:20:00|371.5|369.1|371.9|369.5|371.9|369.5|371.5|369.1|0
1656526810000|2022-06-29 18:20:10|371.77|369.37|372.04|369.64|372.04|369.64|371.77|369.37|0
1656526820000|2022-06-29 18:20:20|372.17|369.77|372.17|369.77|372.3|369.9|372.17|369.77|0
1656526830000|2022-06-29 18:20:30|372.57|370.17|372.96|370.56|372.96|370.56|372.57|370.17|0
1656526840000|2022-06-29 18:20:40|373.1|370.7|372.83|370.43|373.23|370.83|372.7|370.3|0
1656526850000|2022-06-29 18:20:50|372.57|370.17|372.7|370.3|372.96|370.56|372.57|370.17|0
1656526860000|2022-06-29 18:21:00|372.96|370.56|373.23|370.83|373.23|370.83|372.96|370.56|0
1656526870000|2022-06-29 18:21:10|373.1|370.7|373.23|370.83|373.36|370.96|373.1|370.7|0
1656526880000|2022-06-29 18:21:20|373.1|370.7|373.36|370.96|373.36|370.96|373.1|370.7|0
1656526890000|2022-06-29 18:21:30|373.5|371.1|373.36|370.96|373.5|371.1|373.23|370.83|0
1656526900000|2022-06-29 18:21:40|373.23|370.83|373.23|370.83|373.36|370.96|373.23|370.83|0
1656526910000|2022-06-29 18:21:50|373.63|371.23|373.23|370.83|373.76|371.36|373.23|370.83|0
1656526920000|2022-06-29 18:22:00|373.5|371.1|373.5|371.1|373.5|371.1|373.23|370.83|0
1656526930000|2022-06-29 18:22:10|373.36|370.96|373.5|371.1|373.63|371.23|373.36|370.96|0
1656526940000|2022-06-29 18:22:20|373.63|371.23|373.63|371.23|373.63|371.23|373.63|371.23|0
1656526950000|2022-06-29 18:22:30|373.9|371.5|374.16|371.76|374.16|371.76|373.76|371.36|0
1656526960000|2022-06-29 18:22:40|374.03|371.63|373.63|371.23|374.03|371.63|373.63|371.23|0
1656526970000|2022-06-29 18:22:50|373.5|371.1|373.36|370.96|373.5|371.1|373.36|370.96|0
1656526980000|2022-06-29 18:23:00|373.76|371.36|373.63|371.23|373.76|371.36|373.5|371.1|0
1656526990000|2022-06-29 18:23:10|373.9|371.5|374.16|371.76|374.16|371.76|373.9|371.5|0
1656527000000|2022-06-29 18:23:20|374.03|371.63|374.03|371.63|374.03|371.63|373.9|371.5|0
1656527010000|2022-06-29 18:23:30|373.9|371.5|373.9|371.5|373.9|371.5|373.9|371.5|0
1656527020000|2022-06-29 18:23:40|373.76|371.36|373.63|371.23|373.76|371.36|373.63|371.23|0
1656527030000|2022-06-29 18:23:50|373.76|371.36|373.76|371.36|373.76|371.36|373.76|371.36|0
1656527040000|2022-06-29 18:24:00|374.03|371.63|374.29|371.89|374.29|371.89|374.03|371.63|0
1656527050000|2022-06-29 18:24:10|374.43|372.03|374.29|371.89|374.43|372.03|374.16|371.76|0
1656527060000|2022-06-29 18:24:20|374.16|371.76|373.89|371.49|374.43|372.03|373.89|371.49|0
1656527070000|2022-06-29 18:24:30|373.76|371.36|374.03|371.63|374.03|371.63|373.76|371.36|0
1656527080000|2022-06-29 18:24:40|373.89|371.49|373.89|371.49|374.03|371.63|373.89|371.49|0
1656527090000|2022-06-29 18:24:50|373.76|371.36|373.89|371.49|373.89|371.49|373.76|371.36|0
1656527100000|2022-06-29 18:25:00|373.76|371.36|374.03|371.63|374.03|371.63|373.76|371.36|0
1656527110000|2022-06-29 18:25:10|374.29|371.89|374.03|371.63|374.43|372.03|374.03|371.63|0
1656527120000|2022-06-29 18:25:20|374.16|371.76|373.89|371.49|374.16|371.76|373.89|371.49|0
1656527140000|2022-06-29 18:25:40|373.76|371.36|373.76|371.36|373.76|371.36|373.76|371.36|0
1656527150000|2022-06-29 18:25:50|373.63|371.23|373.89|371.49|373.89|371.49|373.63|371.23|0
1656527160000|2022-06-29 18:26:00|373.76|371.36|373.89|371.49|373.89|371.49|373.76|371.36|0
1656527170000|2022-06-29 18:26:10|374.03|371.63|373.89|371.49|374.03|371.63|373.89|371.49|0
1656527180000|2022-06-29 18:26:20|373.76|371.36|373.83|371.43|373.89|371.49|373.76|371.36|0
1656527190000|2022-06-29 18:26:30|373.76|371.36|374.03|371.63|374.03|371.63|373.76|371.36|0
1656527200000|2022-06-29 18:26:40|374.16|371.76|374.03|371.63|374.16|371.76|374.03|371.63|0
1656527210000|2022-06-29 18:26:50|374.16|371.76|374.03|371.63|374.43|372.03|374.03|371.63|0
1656527220000|2022-06-29 18:27:00|373.89|371.49|374.03|371.63|374.03|371.63|373.89|371.49|0
1656527230000|2022-06-29 18:27:10|373.89|371.49|373.89|371.49|374.1|371.7|373.89|371.49|0
1656527240000|2022-06-29 18:27:20|374.03|371.63|374.16|371.76|374.23|371.83|374.03|371.63|0
1656527250000|2022-06-29 18:27:30|374.29|371.89|373.63|371.23|374.56|372.16|373.63|371.23|0
1656527260000|2022-06-29 18:27:40|373.49|371.09|372.7|370.3|373.49|371.09|372.7|370.3|0
1656527270000|2022-06-29 18:27:50|372.83|370.43|372.7|370.3|372.96|370.56|372.7|370.3|0
1656527280000|2022-06-29 18:28:00|372.56|370.16|372.43|370.03|372.56|370.16|372.43|370.03|0
1656527290000|2022-06-29 18:28:10|372.56|370.16|372.43|370.03|372.56|370.16|372.43|370.03|0
1656527300000|2022-06-29 18:28:20|372.56|370.16|372.3|369.9|372.56|370.16|372.16|369.76|0
1656527310000|2022-06-29 18:28:30|372.16|369.76|372.16|369.76|372.16|369.76|372.03|369.63|0
1656527320000|2022-06-29 18:28:40|372.43|370.03|372.3|369.9|372.43|370.03|372.16|369.76|0
1656527330000|2022-06-29 18:28:50|372.43|370.03|372.03|369.63|372.43|370.03|371.9|369.5|0
1656527340000|2022-06-29 18:29:00|371.9|369.5|372.16|369.76|372.3|369.9|371.9|369.5|0
1656527350000|2022-06-29 18:29:10|372.03|369.63|371.9|369.5|372.03|369.63|371.37|368.97|0
1656527360000|2022-06-29 18:29:20|372.03|369.63|372.16|369.76|372.16|369.76|371.9|369.5|0
1656527370000|2022-06-29 18:29:30|372.03|369.63|372.16|369.76|372.16|369.76|371.77|369.37|0
1656527380000|2022-06-29 18:29:40|372.3|369.9|372.16|369.76|372.3|369.9|372.16|369.76|0
1656527390000|2022-06-29 18:29:50|372.03|369.63|372.16|369.76|372.16|369.76|372.03|369.63|0
1656527400000|2022-06-29 18:30:00|371.9|369.5|372.03|369.63|372.3|369.9|371.9|369.5|0
1656527410000|2022-06-29 18:30:10|371.63|369.23|371.77|369.37|371.77|369.37|371.63|369.23|0
1656527420000|2022-06-29 18:30:20|371.9|369.5|372.3|369.9|372.3|369.9|371.9|369.5|0
1656527430000|2022-06-29 18:30:30|372.16|369.76|372.56|370.16|372.56|370.16|372.16|369.76|0
1656527440000|2022-06-29 18:30:40|372.83|370.43|373.63|371.23|373.89|371.49|372.83|370.43|0
1656527450000|2022-06-29 18:30:50|374.03|371.63|373.89|371.49|374.03|371.63|373.89|371.49|0
1656527460000|2022-06-29 18:31:00|374.03|371.63|374.29|371.89|374.29|371.89|373.76|371.36|0
1656527470000|2022-06-29 18:31:10|374.16|371.76|374.09|371.69|374.43|372.03|374.03|371.63|0
1656527480000|2022-06-29 18:31:20|373.76|371.36|373.76|371.36|373.89|371.49|373.76|371.36|0
1656527490000|2022-06-29 18:31:30|373.56|371.16|373.76|371.36|373.89|371.49|373.56|371.16|0
1656527500000|2022-06-29 18:31:40|373.63|371.23|373.49|371.09|373.63|371.23|373.49|371.09|0
1656527510000|2022-06-29 18:31:50|373.43|371.03|373.36|370.96|373.43|371.03|373.36|370.96|0
1656527520000|2022-06-29 18:32:00|373.23|370.83|373.49|371.09|373.49|371.09|373.23|370.83|0
1656527530000|2022-06-29 18:32:10|373.36|370.96|374.02|371.62|374.02|371.62|373.36|370.96|0
1656527540000|2022-06-29 18:32:20|373.76|371.36|374.02|371.62|374.09|371.69|373.76|371.36|0
1656527550000|2022-06-29 18:32:30|374.09|371.69|374.02|371.62|374.09|371.69|373.89|371.49|0
1656527560000|2022-06-29 18:32:40|373.89|371.49|374.42|372.02|374.42|372.02|373.89|371.49|0
1656527570000|2022-06-29 18:32:50|374.29|371.89|374.16|371.76|374.29|371.89|374.16|371.76|0
1656527580000|2022-06-29 18:33:00|374.42|372.02|374.82|372.42|374.82|372.42|374.42|372.02|0
1656527590000|2022-06-29 18:33:10|374.69|372.29|375.09|372.69|375.09|372.69|374.69|372.29|0
1656527600000|2022-06-29 18:33:20|374.96|372.56|374.42|372.02|374.96|372.56|374.42|372.02|0
1656527610000|2022-06-29 18:33:30|374.56|372.16|373.62|371.22|374.56|372.16|373.62|371.22|0
1656527620000|2022-06-29 18:33:40|373.69|371.29|373.89|371.49|373.89|371.49|373.62|371.22|0
1656527630000|2022-06-29 18:33:50|374.02|371.62|374.02|371.62|374.29|371.89|374.02|371.62|0
1656527640000|2022-06-29 18:34:00|374.09|371.69|374.29|371.89|374.29|371.89|374.09|371.69|0
1656527650000|2022-06-29 18:34:10|374.16|371.76|374.16|371.76|374.16|371.76|374.16|371.76|0
1656527660000|2022-06-29 18:34:20|374.02|371.62|374.02|371.62|374.02|371.62|373.76|371.36|0
1656527670000|2022-06-29 18:34:30|374.29|371.89|374.56|372.16|374.56|372.16|374.29|371.89|0
1656527680000|2022-06-29 18:34:40|374.49|372.09|374.29|371.89|374.56|372.16|374.29|371.89|0
1656527690000|2022-06-29 18:34:50|374.16|371.76|374.02|371.62|374.29|371.89|374.02|371.62|0
1656527700000|2022-06-29 18:35:00|373.89|371.49|374.82|372.42|374.82|372.42|373.89|371.49|0
1656527710000|2022-06-29 18:35:10|374.96|372.56|374.96|372.56|375.22|372.82|374.96|372.56|0
1656527720000|2022-06-29 18:35:20|375.09|372.69|375.16|372.76|375.16|372.76|375.09|372.69|0
1656527730000|2022-06-29 18:35:30|375.09|372.69|374.96|372.56|375.09|372.69|374.96|372.56|0
1656527740000|2022-06-29 18:35:40|375.09|372.69|375.36|372.96|375.36|372.96|375.09|372.69|0
1656527750000|2022-06-29 18:35:50|375.22|372.82|375.49|373.09|375.49|373.09|375.22|372.82|0
1656527760000|2022-06-29 18:36:00|375.36|372.96|375.22|372.82|375.36|372.96|375.22|372.82|0
1656527770000|2022-06-29 18:36:10|375.09|372.69|374.96|372.56|375.09|372.69|374.96|372.56|0
1656527780000|2022-06-29 18:36:20|375.22|372.82|374.56|372.16|375.22|372.82|374.29|371.89|0
1656527790000|2022-06-29 18:36:30|374.82|372.42|374.69|372.29|374.82|372.42|374.69|372.29|0
1656527800000|2022-06-29 18:36:40|374.56|372.16|374.69|372.29|374.69|372.29|374.49|372.09|0
1656527810000|2022-06-29 18:36:50|374.82|372.42|374.31|371.91|375.22|372.82|374.31|371.91|0
1656527820000|2022-06-29 18:37:00|374.17|371.77|374.31|371.91|374.31|371.91|374.17|371.77|0
1656527830000|2022-06-29 18:37:10|374.44|372.04|374.57|372.17|374.71|372.31|374.44|372.04|0
1656527840000|2022-06-29 18:37:20|374.31|371.91|374.64|372.24|374.71|372.31|374.31|371.91|0
1656527850000|2022-06-29 18:37:30|374.71|372.31|374.84|372.44|374.84|372.44|374.71|372.31|0
1656527860000|2022-06-29 18:37:40|374.71|372.31|374.91|372.51|374.91|372.51|374.71|372.31|0
1656527870000|2022-06-29 18:37:50|374.71|372.31|374.97|372.57|374.97|372.57|374.71|372.31|0
1656527880000|2022-06-29 18:38:00|375.11|372.71|374.57|372.17|375.24|372.84|374.57|372.17|0
1656527890000|2022-06-29 18:38:10|374.84|372.44|374.84|372.44|374.84|372.44|374.84|372.44|0
1656527900000|2022-06-29 18:38:20|374.38|371.98|374.44|372.04|374.57|372.17|374.38|371.98|0
1656527910000|2022-06-29 18:38:30|374.31|371.91|374.44|372.04|374.44|372.04|374.31|371.91|0
1656527920000|2022-06-29 18:38:40|374.31|371.91|374.57|372.17|374.57|372.17|374.31|371.91|0
1656527930000|2022-06-29 18:38:50|374.44|372.04|374.44|372.04|374.44|372.04|374.44|372.04|0
1656527940000|2022-06-29 18:39:00|374.71|372.31|374.71|372.31|374.71|372.31|374.57|372.17|0
1656527950000|2022-06-29 18:39:10|374.91|372.51|374.84|372.44|374.91|372.51|374.84|372.44|0
1656527960000|2022-06-29 18:39:20|375.11|372.71|374.84|372.44|375.24|372.84|374.84|372.44|0
1656527970000|2022-06-29 18:39:30|375.11|372.71|375.11|372.71|375.11|372.71|374.97|372.57|0
1656527980000|2022-06-29 18:39:40|375.18|372.78|375.24|372.84|375.24|372.84|375.11|372.71|0
1656527990000|2022-06-29 18:39:50|375.38|372.98|375.38|372.98|375.51|373.11|375.24|372.84|0
1656528000000|2022-06-29 18:40:00|375.51|373.11|375.51|373.11|375.51|373.11|375.37|372.97|0
1656528010000|2022-06-29 18:40:10|375.37|372.97|375.44|373.04|375.51|373.11|375.37|372.97|0
1656528020000|2022-06-29 18:40:20|375.37|372.97|375.11|372.71|375.37|372.97|375.11|372.71|0
1656528030000|2022-06-29 18:40:30|374.84|372.44|375.11|372.71|375.11|372.71|374.84|372.44|0
1656528040000|2022-06-29 18:40:40|375.24|372.84|375.24|372.84|375.24|372.84|375.24|372.84|0
1656528050000|2022-06-29 18:40:50|375.37|372.97|375.91|373.51|375.91|373.51|375.37|372.97|0
1656528060000|2022-06-29 18:41:00|376.04|373.64|376.18|373.78|376.18|373.78|376.04|373.64|0
1656528070000|2022-06-29 18:41:10|376.45|374.05|377.38|374.98|377.38|374.98|376.45|374.05|0
1656528080000|2022-06-29 18:41:20|377.25|374.85|377.12|374.72|377.25|374.85|377.12|374.72|0
1656528090000|2022-06-29 18:41:30|377.38|374.98|377.25|374.85|377.38|374.98|377.25|374.85|0
1656528100000|2022-06-29 18:41:40|377.65|375.25|377.52|375.12|377.65|375.25|377.52|375.12|0
1656528110000|2022-06-29 18:41:50|377.65|375.25|377.25|374.85|377.65|375.25|377.12|374.72|0
1656528120000|2022-06-29 18:42:00|377.12|374.72|377.65|375.25|377.65|375.25|377.12|374.72|0
1656528130000|2022-06-29 18:42:10|377.79|375.39|377.52|375.12|377.92|375.52|377.52|375.12|0
1656528140000|2022-06-29 18:42:20|378.19|375.79|377.92|375.52|378.19|375.79|377.79|375.39|0
1656528150000|2022-06-29 18:42:30|377.79|375.39|377.79|375.39|377.92|375.52|377.79|375.39|0
1656528160000|2022-06-29 18:42:40|377.65|375.25|377.38|374.98|377.65|375.25|377.38|374.98|0
1656528170000|2022-06-29 18:42:50|377.25|374.85|377.38|374.98|377.38|374.98|377.25|374.85|0
1656528180000|2022-06-29 18:43:00|377.52|375.12|377.52|375.12|377.65|375.25|377.52|375.12|0
1656528190000|2022-06-29 18:43:10|377.38|374.98|377.38|374.98|377.52|375.12|377.38|374.98|0
1656528200000|2022-06-29 18:43:20|377.52|375.12|377.25|374.85|377.52|375.12|377.25|374.85|0
1656528210000|2022-06-29 18:43:30|377.12|374.72|377.25|374.85|377.25|374.85|377.12|374.72|0
1656528220000|2022-06-29 18:43:40|377.38|374.98|377.38|374.98|377.38|374.98|377.25|374.85|0
1656528230000|2022-06-29 18:43:50|377.52|375.12|377.79|375.39|377.79|375.39|377.52|375.12|0
1656528240000|2022-06-29 18:44:00|378.06|375.66|377.92|375.52|378.06|375.66|377.92|375.52|0
1656528250000|2022-06-29 18:44:10|377.52|375.12|377.65|375.25|377.79|375.39|377.52|375.12|0
1656528260000|2022-06-29 18:44:20|377.79|375.39|378.06|375.66|378.06|375.66|377.79|375.39|0
1656528270000|2022-06-29 18:44:30|378.19|375.79|378.19|375.79|378.19|375.79|378.06|375.66|0
1656528280000|2022-06-29 18:44:40|378.32|375.92|378.19|375.79|378.32|375.92|378.19|375.79|0
1656528290000|2022-06-29 18:44:50|378.32|375.92|378.32|375.92|378.32|375.92|378.32|375.92|0
1656528300000|2022-06-29 18:45:00|378.86|376.46|378.46|376.06|378.86|376.46|378.46|376.06|0
1656528310000|2022-06-29 18:45:10|377.92|375.52|378.32|375.92|378.46|376.06|377.92|375.52|0
1656528320000|2022-06-29 18:45:20|378.19|375.79|378.46|376.06|378.59|376.19|378.19|375.79|0
1656528330000|2022-06-29 18:45:30|378.32|375.92|378.86|376.46|378.86|376.46|378.32|375.92|0
1656528340000|2022-06-29 18:45:40|378.59|376.19|378.46|376.06|378.59|376.19|378.46|376.06|0
1656528350000|2022-06-29 18:45:50|378.59|376.19|378.59|376.19|379|376.6|378.59|376.19|0
1656528360000|2022-06-29 18:46:00|378.73|376.33|378.59|376.19|378.73|376.33|378.59|376.19|0
1656528370000|2022-06-29 18:46:10|378.86|376.46|378.73|376.33|378.86|376.46|378.59|376.19|0
1656528380000|2022-06-29 18:46:20|378.59|376.19|378.32|375.92|378.59|376.19|378.32|375.92|0
1656528390000|2022-06-29 18:46:30|378.05|375.65|378.05|375.65|378.05|375.65|377.92|375.52|0
1656528400000|2022-06-29 18:46:40|377.92|375.52|378.05|375.65|378.19|375.79|377.92|375.52|0
1656528410000|2022-06-29 18:46:50|378.32|375.92|378.19|375.79|378.32|375.92|378.19|375.79|0
1656528420000|2022-06-29 18:47:00|378.46|376.06|378.73|376.33|378.73|376.33|378.46|376.06|0
1656528430000|2022-06-29 18:47:10|379|376.6|379.4|377|379.4|377|378.86|376.46|0
1656528440000|2022-06-29 18:47:20|379.27|376.87|379.4|377|379.4|377|379.27|376.87|0
1656528450000|2022-06-29 18:47:30|379.53|377.13|379.67|377.27|379.8|377.4|379.53|377.13|0
1656528460000|2022-06-29 18:47:40|379.8|377.4|379.53|377.13|379.8|377.4|379.53|377.13|0
1656528470000|2022-06-29 18:47:50|379.4|377|379.4|377|379.53|377.13|379.4|377|0
1656528480000|2022-06-29 18:48:00|379.53|377.13|379.13|376.73|379.53|377.13|379.13|376.73|0
1656528490000|2022-06-29 18:48:10|378.73|376.33|378.19|375.79|378.73|376.33|377.92|375.52|0
1656528500000|2022-06-29 18:48:20|378.39|375.99|378.19|375.79|378.59|376.19|378.19|375.79|0
1656528510000|2022-06-29 18:48:30|378.12|375.72|378.19|375.79|378.19|375.79|377.92|375.52|0
1656528520000|2022-06-29 18:48:40|378.32|375.92|378.59|376.19|378.59|376.19|378.32|375.92|0
1656528530000|2022-06-29 18:48:50|378.86|376.46|378.59|376.19|378.86|376.46|378.32|375.92|0
1656528540000|2022-06-29 18:49:00|378.53|376.13|378.46|376.06|378.73|376.33|378.46|376.06|0
1656528550000|2022-06-29 18:49:10|378.59|376.19|378.73|376.33|378.73|376.33|378.19|375.79|0
1656528560000|2022-06-29 18:49:20|378.39|375.99|378.32|375.92|378.46|376.06|378.32|375.92|0
1656528570000|2022-06-29 18:49:30|378.26|375.86|378.32|375.92|378.32|375.92|378.19|375.79|0
1656528580000|2022-06-29 18:49:40|378.66|376.26|378.86|376.46|378.86|376.46|378.59|376.19|0
1656528590000|2022-06-29 18:49:50|379|376.6|379|376.6|379|376.6|378.86|376.46|0
1656528600000|2022-06-29 18:50:00|378.99|376.59|379.67|377.27|379.67|377.27|378.99|376.59|0
1656528610000|2022-06-29 18:50:10|379.8|377.4|379.13|376.73|379.8|377.4|379.13|376.73|0
1656528620000|2022-06-29 18:50:20|378.99|376.59|378.73|376.33|379.13|376.73|378.73|376.33|0
1656528630000|2022-06-29 18:50:30|378.59|376.19|378.73|376.33|378.73|376.33|378.59|376.19|0
1656528640000|2022-06-29 18:50:40|378.59|376.19|378.73|376.33|378.73|376.33|378.59|376.19|0
1656528650000|2022-06-29 18:50:50|378.86|376.46|378.73|376.33|378.86|376.46|378.59|376.19|0
1656528660000|2022-06-29 18:51:00|378.59|376.19|378.46|376.06|378.59|376.19|378.32|375.92|0
1656528670000|2022-06-29 18:51:10|378.32|375.92|378.19|375.79|378.32|375.92|378.19|375.79|0
1656528680000|2022-06-29 18:51:20|378.05|375.65|377.78|375.38|378.05|375.65|377.65|375.25|0
1656528690000|2022-06-29 18:51:30|378.05|375.65|377.78|375.38|378.05|375.65|377.65|375.25|0
1656528700000|2022-06-29 18:51:40|378.05|375.65|377.92|375.52|378.05|375.65|377.78|375.38|0
1656528710000|2022-06-29 18:51:50|378.05|375.65|377.78|375.38|378.05|375.65|377.78|375.38|0
1656528720000|2022-06-29 18:52:00|378.26|375.86|378.72|376.32|378.72|376.32|378.26|375.86|0
1656528730000|2022-06-29 18:52:10|378.05|375.65|378.32|375.92|378.32|375.92|378.05|375.65|0
1656528740000|2022-06-29 18:52:20|378.19|375.79|378.32|375.92|378.32|375.92|378.19|375.79|0
1656528750000|2022-06-29 18:52:30|378.19|375.79|378.05|375.65|378.19|375.79|378.05|375.65|0
1656528760000|2022-06-29 18:52:40|378.19|375.79|378.05|375.65|378.19|375.79|378.05|375.65|0
1656528770000|2022-06-29 18:52:50|378.19|375.79|378.59|376.19|378.59|376.19|378.19|375.79|0
1656528780000|2022-06-29 18:53:00|378.72|376.32|378.59|376.19|378.72|376.32|378.59|376.19|0
1656528790000|2022-06-29 18:53:10|378.72|376.32|378.86|376.46|378.86|376.46|378.72|376.32|0
1656528800000|2022-06-29 18:53:20|378.72|376.32|378.72|376.32|378.72|376.32|378.59|376.19|0
1656528810000|2022-06-29 18:53:30|378.59|376.19|378.32|375.92|378.59|376.19|378.32|375.92|0
1656528820000|2022-06-29 18:53:40|378.05|375.65|378.19|375.79|378.32|375.92|378.05|375.65|0
1656528830000|2022-06-29 18:53:50|378.46|376.06|378.46|376.06|378.46|376.06|378.46|376.06|0
1656528840000|2022-06-29 18:54:00|378.59|376.19|378.19|375.79|378.59|376.19|378.19|375.79|0
1656528850000|2022-06-29 18:54:10|378.32|375.92|377.92|375.52|378.32|375.92|377.92|375.52|0
1656528860000|2022-06-29 18:54:20|377.78|375.38|377.92|375.52|378.05|375.65|377.78|375.38|0
1656528870000|2022-06-29 18:54:30|378.05|375.65|377.78|375.38|378.05|375.65|377.78|375.38|0
1656528880000|2022-06-29 18:54:40|377.65|375.25|377.92|375.52|377.92|375.52|377.65|375.25|0
1656528890000|2022-06-29 18:54:50|377.78|375.38|377.65|375.25|377.78|375.38|377.65|375.25|0
1656528900000|2022-06-29 18:55:00|377.51|375.11|377.51|375.11|377.65|375.25|377.51|375.11|0
1656528910000|2022-06-29 18:55:10|377.38|374.98|377.38|374.98|377.51|375.11|377.38|374.98|0
1656528920000|2022-06-29 18:55:20|377.25|374.85|377.24|374.84|377.25|374.85|377.11|374.71|0
1656528930000|2022-06-29 18:55:30|377.38|374.98|377.24|374.84|377.38|374.98|377.24|374.84|0
1656528940000|2022-06-29 18:55:40|376.98|374.58|377.24|374.84|377.24|374.84|376.98|374.58|0
1656528950000|2022-06-29 18:55:50|377.38|374.98|377.78|375.38|377.78|375.38|377.24|374.84|0
1656528960000|2022-06-29 18:56:00|377.92|375.52|377.92|375.52|377.92|375.52|377.78|375.38|0
1656528970000|2022-06-29 18:56:10|378.05|375.65|377.65|375.25|378.19|375.79|377.65|375.25|0
1656528980000|2022-06-29 18:56:20|378.05|375.65|377.65|375.25|378.05|375.65|377.65|375.25|0
1656528990000|2022-06-29 18:56:30|377.24|374.84|376.71|374.31|377.24|374.84|376.71|374.31|0
1656529000000|2022-06-29 18:56:40|377.24|374.84|377.24|374.84|377.24|374.84|377.24|374.84|0
1656529010000|2022-06-29 18:56:50|377.38|374.98|377.38|374.98|377.51|375.11|377.38|374.98|0
1656529020000|2022-06-29 18:57:00|377.65|375.25|377.51|375.11|377.65|375.25|377.38|374.98|0
1656529030000|2022-06-29 18:57:10|377.24|374.84|377.24|374.84|377.24|374.84|377.11|374.71|0
1656529040000|2022-06-29 18:57:20|377.31|374.91|376.98|374.58|377.31|374.91|376.84|374.44|0
1656529050000|2022-06-29 18:57:30|377.11|374.71|376.57|374.17|377.11|374.71|376.57|374.17|0
1656529060000|2022-06-29 18:57:40|376.71|374.31|376.57|374.17|376.71|374.31|376.57|374.17|0
1656529070000|2022-06-29 18:57:50|376.44|374.04|376.44|374.04|376.57|374.17|376.44|374.04|0
1656529080000|2022-06-29 18:58:00|376.57|374.17|376.17|373.77|376.57|374.17|376.17|373.77|0
1656529090000|2022-06-29 18:58:10|376.04|373.64|376.57|374.17|376.57|374.17|376.04|373.64|0
1656529100000|2022-06-29 18:58:20|376.51|374.11|376.71|374.31|376.71|374.31|376.51|374.11|0
1656529110000|2022-06-29 18:58:30|377.65|375.25|377.65|375.25|377.65|375.25|377.38|374.98|0
1656529120000|2022-06-29 18:58:40|377.38|374.98|377.51|375.11|377.51|375.11|377.38|374.98|0
1656529130000|2022-06-29 18:58:50|377.38|374.98|377.24|374.84|377.38|374.98|377.11|374.71|0
1656529140000|2022-06-29 18:59:00|377.11|374.71|376.98|374.58|377.24|374.84|376.98|374.58|0
1656529150000|2022-06-29 18:59:10|377.24|374.84|377.51|375.11|377.51|375.11|377.24|374.84|0
1656529160000|2022-06-29 18:59:20|377.65|375.25|378.05|375.65|378.05|375.65|377.65|375.25|0
1656529170000|2022-06-29 18:59:30|377.91|375.51|377.51|375.11|377.91|375.51|377.51|375.11|0
1656529180000|2022-06-29 18:59:40|377.65|375.25|377.51|375.11|377.65|375.25|377.38|374.98|0
1656529190000|2022-06-29 18:59:50|377.65|375.25|377.78|375.38|377.78|375.38|377.65|375.25|0
1656529200000|2022-06-29 19:00:00|377.91|375.51|378.05|375.65|378.05|375.65|377.65|375.25|0
1656529210000|2022-06-29 19:00:10|377.91|375.51|376.97|374.57|377.91|375.51|376.97|374.57|0
1656529220000|2022-06-29 19:00:20|376.84|374.44|377.11|374.71|377.11|374.71|376.84|374.44|0
1656529230000|2022-06-29 19:00:30|377.24|374.84|377.24|374.84|377.24|374.84|376.84|374.44|0
1656529240000|2022-06-29 19:00:40|377.51|375.11|377.38|374.98|377.51|375.11|377.38|374.98|0
1656529250000|2022-06-29 19:00:50|377.24|374.84|377.11|374.71|377.24|374.84|376.97|374.57|0
1656529260000|2022-06-29 19:01:00|376.97|374.57|377.91|375.51|377.91|375.51|376.97|374.57|0
1656529270000|2022-06-29 19:01:10|378.05|375.65|378.45|376.05|378.45|376.05|377.91|375.51|0
1656529280000|2022-06-29 19:01:20|378.86|376.46|379.13|376.73|379.26|376.86|378.86|376.46|0
1656529290000|2022-06-29 19:01:30|378.99|376.59|378.05|375.65|378.99|376.59|378.05|375.65|0
1656529300000|2022-06-29 19:01:40|378.32|375.92|378.05|375.65|378.45|376.05|378.05|375.65|0
1656529310000|2022-06-29 19:01:50|378.45|376.05|378.86|376.46|378.86|376.46|378.45|376.05|0
1656529320000|2022-06-29 19:02:00|378.99|376.59|378.86|376.46|379.12|376.72|378.86|376.46|0
1656529330000|2022-06-29 19:02:10|378.72|376.32|379.12|376.72|379.12|376.72|378.72|376.32|0
1656529340000|2022-06-29 19:02:20|379.66|377.26|379.8|377.4|379.8|377.4|379.66|377.26|0
1656529350000|2022-06-29 19:02:30|379.66|377.26|379.53|377.13|379.66|377.26|379.53|377.13|0
1656529360000|2022-06-29 19:02:40|378.99|376.59|379.12|376.72|379.12|376.72|378.99|376.59|0
1656529370000|2022-06-29 19:02:50|379.26|376.86|379.8|377.4|379.8|377.4|379.26|376.86|0
1656529380000|2022-06-29 19:03:00|380.34|377.94|380.47|378.07|380.47|378.07|380.34|377.94|0
1656529390000|2022-06-29 19:03:10|380.34|377.94|380.47|378.07|380.74|378.34|380.34|377.94|0
1656529400000|2022-06-29 19:03:20|380.34|377.94|380.2|377.8|380.34|377.94|380.2|377.8|0
1656529410000|2022-06-29 19:03:30|380.34|377.94|380.47|378.07|380.47|378.07|380.34|377.94|0
1656529420000|2022-06-29 19:03:40|380.2|377.8|380.2|377.8|380.34|377.94|380.2|377.8|0
1656529430000|2022-06-29 19:03:50|380.07|377.67|379.66|377.26|380.07|377.67|379.53|377.13|0
1656529440000|2022-06-29 19:04:00|379.39|376.99|379.53|377.13|379.66|377.26|379.39|376.99|0
1656529450000|2022-06-29 19:04:10|379.66|377.26|379.39|376.99|379.66|377.26|379.39|376.99|0
1656529460000|2022-06-29 19:04:20|379.26|376.86|379.26|376.86|379.53|377.13|379.26|376.86|0
1656529470000|2022-06-29 19:04:30|378.59|376.19|378.32|375.92|378.59|376.19|378.18|375.78|0
1656529480000|2022-06-29 19:04:40|378.45|376.05|378.32|375.92|378.45|376.05|378.32|375.92|0
1656529490000|2022-06-29 19:04:50|378.18|375.78|378.32|375.92|378.32|375.92|378.18|375.78|0
1656529500000|2022-06-29 19:05:00|378.18|375.78|378.59|376.19|378.59|376.19|377.91|375.51|0
1656529510000|2022-06-29 19:05:10|378.05|375.65|378.05|375.65|378.18|375.78|378.05|375.65|0
1656529520000|2022-06-29 19:05:20|377.91|375.51|378.05|375.65|378.32|375.92|377.91|375.51|0
1656529530000|2022-06-29 19:05:30|378.32|375.92|378.45|376.05|378.45|376.05|378.32|375.92|0
1656529540000|2022-06-29 19:05:40|378.32|375.92|378.32|375.92|378.32|375.92|378.18|375.78|0
1656529550000|2022-06-29 19:05:50|378.58|376.18|378.58|376.18|378.58|376.18|378.32|375.92|0
1656529560000|2022-06-29 19:06:00|378.72|376.32|378.58|376.18|378.72|376.32|378.58|376.18|0
1656529570000|2022-06-29 19:06:10|378.45|376.05|378.45|376.05|378.58|376.18|378.45|376.05|0
1656529580000|2022-06-29 19:06:20|378.32|375.92|376.84|374.44|378.32|375.92|376.84|374.44|0
1656529590000|2022-06-29 19:06:30|377.11|374.71|376.57|374.17|377.11|374.71|376.3|373.9|0
1656529600000|2022-06-29 19:06:40|376.84|374.44|376.44|374.04|376.84|374.44|376.44|374.04|0
1656529610000|2022-06-29 19:06:50|377.11|374.71|377.37|374.97|377.37|374.97|376.7|374.3|0
1656529620000|2022-06-29 19:07:00|377.11|374.71|377.24|374.84|377.24|374.84|377.11|374.71|0
1656529630000|2022-06-29 19:07:10|377.11|374.71|377.11|374.71|377.24|374.84|377.11|374.71|0
1656529640000|2022-06-29 19:07:20|376.97|374.57|376.17|373.77|376.97|374.57|376.17|373.77|0
1656529650000|2022-06-29 19:07:30|375.9|373.5|376.44|374.04|376.44|374.04|375.9|373.5|0
1656529660000|2022-06-29 19:07:40|376.51|374.11|376.7|374.3|376.7|374.3|376.51|374.11|0
1656529670000|2022-06-29 19:07:50|376.97|374.57|376.97|374.57|376.97|374.57|376.84|374.44|0
1656529680000|2022-06-29 19:08:00|377.11|374.71|377.11|374.71|377.11|374.71|376.97|374.57|0
1656529690000|2022-06-29 19:08:10|377.24|374.84|376.57|374.17|377.24|374.84|376.57|374.17|0
1656529700000|2022-06-29 19:08:20|376.44|374.04|376.44|374.04|376.7|374.3|376.44|374.04|0
1656529710000|2022-06-29 19:08:30|376.57|374.17|376.57|374.17|376.57|374.17|376.57|374.17|0
1656529720000|2022-06-29 19:08:40|376.44|374.04|376.7|374.3|376.7|374.3|376.43|374.03|0
1656529730000|2022-06-29 19:08:50|376.57|374.17|376.17|373.77|376.57|374.17|376.17|373.77|0
1656529740000|2022-06-29 19:09:00|376.03|373.63|376.03|373.63|376.17|373.77|376.03|373.63|0
1656529750000|2022-06-29 19:09:10|376.3|373.9|376.17|373.77|376.3|373.9|376.03|373.63|0
1656529760000|2022-06-29 19:09:20|376.7|374.3|376.43|374.03|376.7|374.3|376.3|373.9|0
1656529770000|2022-06-29 19:09:30|376.03|373.63|376.17|373.77|376.17|373.77|375.9|373.5|0
1656529780000|2022-06-29 19:09:40|376.03|373.63|375.5|373.1|376.03|373.63|375.5|373.1|0
1656529790000|2022-06-29 19:09:50|375.36|372.96|374.96|372.56|375.36|372.96|374.96|372.56|0
1656529800000|2022-06-29 19:10:00|375.63|373.23|376.57|374.17|376.7|374.3|375.63|373.23|0
1656529810000|2022-06-29 19:10:10|376.43|374.03|376.7|374.3|376.7|374.3|376.03|373.63|0
1656529820000|2022-06-29 19:10:20|376.57|374.17|376.91|374.51|376.91|374.51|376.17|373.77|0
1656529830000|2022-06-29 19:10:30|377.1|374.7|377.37|374.97|377.37|374.97|377.1|374.7|0
1656529840000|2022-06-29 19:10:40|376.97|374.57|377.24|374.84|377.24|374.84|376.97|374.57|0
1656529850000|2022-06-29 19:10:50|377.37|374.97|377.24|374.84|377.51|375.11|377.24|374.84|0
1656529860000|2022-06-29 19:11:00|376.97|374.57|377.1|374.7|377.1|374.7|376.97|374.57|0
1656529870000|2022-06-29 19:11:10|376.97|374.57|376.7|374.3|376.97|374.57|376.7|374.3|0
1656529880000|2022-06-29 19:11:20|376.84|374.44|376.97|374.57|376.97|374.57|376.7|374.3|0
1656529890000|2022-06-29 19:11:30|376.84|374.44|376.97|374.57|377.1|374.7|376.84|374.44|0
1656529900000|2022-06-29 19:11:40|377.37|374.97|378.04|375.64|378.04|375.64|377.31|374.91|0
1656529910000|2022-06-29 19:11:50|378.11|375.71|378.18|375.78|378.18|375.78|378.04|375.64|0
1656529920000|2022-06-29 19:12:00|378.25|375.85|378.45|376.05|378.45|376.05|378.25|375.85|0
1656529930000|2022-06-29 19:12:10|378.31|375.91|378.31|375.91|378.31|375.91|377.91|375.51|0
1656529940000|2022-06-29 19:12:20|378.04|375.64|377.51|375.11|378.04|375.64|377.51|375.11|0
1656529950000|2022-06-29 19:12:30|377.37|374.97|377.24|374.84|377.37|374.97|377.24|374.84|0
1656529960000|2022-06-29 19:12:40|376.84|374.44|376.43|374.03|376.84|374.44|376.43|374.03|0
1656529970000|2022-06-29 19:12:50|376.3|373.9|377.37|374.97|377.37|374.97|376.3|373.9|0
1656529980000|2022-06-29 19:13:00|377.24|374.84|377.1|374.7|377.24|374.84|376.97|374.57|0
1656529990000|2022-06-29 19:13:10|376.84|374.44|376.7|374.3|376.84|374.44|376.7|374.3|0
1656530000000|2022-06-29 19:13:20|376.84|374.44|376.84|374.44|376.84|374.44|376.84|374.44|0
1656530010000|2022-06-29 19:13:30|376.97|374.57|376.43|374.03|376.97|374.57|376.43|374.03|0
1656530020000|2022-06-29 19:13:40|376.57|374.17|376.7|374.3|376.7|374.3|376.43|374.03|0
1656530030000|2022-06-29 19:13:50|376.64|374.24|376.97|374.57|377.1|374.7|376.64|374.24|0
1656530040000|2022-06-29 19:14:00|376.7|374.3|376.7|374.3|376.7|374.3|376.7|374.3|0
1656530050000|2022-06-29 19:14:10|376.64|374.24|376.16|373.76|376.7|374.3|376.16|373.76|0
1656530060000|2022-06-29 19:14:20|376.3|373.9|376.43|374.03|376.57|374.17|376.3|373.9|0
1656530070000|2022-06-29 19:14:30|376.57|374.17|376.83|374.43|376.83|374.43|376.57|374.17|0
1656530080000|2022-06-29 19:14:40|376.57|374.17|376.7|374.3|376.7|374.3|376.43|374.03|0
1656530090000|2022-06-29 19:14:50|376.57|374.17|376.83|374.43|376.83|374.43|376.5|374.1|0
1656530100000|2022-06-29 19:15:00|376.97|374.57|376.83|374.43|377.1|374.7|376.83|374.43|0
1656530110000|2022-06-29 19:15:10|376.97|374.57|377.91|375.51|377.91|375.51|376.97|374.57|0
1656530120000|2022-06-29 19:15:20|377.64|375.24|377.24|374.84|377.64|375.24|377.24|374.84|0
1656530130000|2022-06-29 19:15:30|377.37|374.97|377.24|374.84|377.37|374.97|377.24|374.84|0
1656530140000|2022-06-29 19:15:40|377.51|375.11|377.37|374.97|377.51|375.11|377.37|374.97|0
1656530150000|2022-06-29 19:15:50|377.64|375.24|377.51|375.11|377.64|375.24|377.51|375.11|0
1656530160000|2022-06-29 19:16:00|377.24|374.84|376.7|374.3|377.37|374.97|376.7|374.3|0
1656530170000|2022-06-29 19:16:10|377.1|374.7|376.83|374.43|377.1|374.7|376.83|374.43|0
1656530180000|2022-06-29 19:16:20|376.7|374.3|376.57|374.17|376.7|374.3|376.43|374.03|0
1656530190000|2022-06-29 19:16:30|375.9|373.5|375.63|373.23|375.9|373.5|375.49|373.09|0
1656530200000|2022-06-29 19:16:40|375.36|372.96|375.36|372.96|375.49|373.09|375.36|372.96|0
1656530210000|2022-06-29 19:16:50|375.43|373.03|375.76|373.36|375.76|373.36|375.43|373.03|0
1656530220000|2022-06-29 19:17:00|376.16|373.76|375.63|373.23|376.16|373.76|375.36|372.96|0
1656530230000|2022-06-29 19:17:10|376.03|373.63|375.63|373.23|376.03|373.63|375.63|373.23|0
1656530240000|2022-06-29 19:17:20|375.36|372.96|375.23|372.83|375.36|372.96|375.09|372.69|0
1656530250000|2022-06-29 19:17:30|375.09|372.69|374.56|372.16|375.09|372.69|374.56|372.16|0
1656530260000|2022-06-29 19:17:40|374.42|372.02|373.89|371.49|374.42|372.02|373.89|371.49|0
1656530270000|2022-06-29 19:17:50|373.76|371.36|373.49|371.09|373.76|371.36|373.49|371.09|0
1656530280000|2022-06-29 19:18:00|373.36|370.96|373.09|370.69|373.36|370.96|373.09|370.69|0
1656530290000|2022-06-29 19:18:10|373.22|370.82|371.14|368.74|373.22|370.82|371.01|368.61|0
1656530300000|2022-06-29 19:18:20|371.28|368.88|371.28|368.88|371.28|368.88|371.14|368.74|0
1656530310000|2022-06-29 19:18:30|371.01|368.61|371.81|369.41|371.81|369.41|371.01|368.61|0
1656530320000|2022-06-29 19:18:40|371.94|369.54|371.94|369.54|372.21|369.81|371.94|369.54|0
1656530330000|2022-06-29 19:18:50|371.68|369.28|371.41|369.01|371.68|369.28|371.41|369.01|0
1656530340000|2022-06-29 19:19:00|371.28|368.88|371.41|369.01|371.41|369.01|371.28|368.88|0
1656530350000|2022-06-29 19:19:10|371.28|368.88|371.54|369.14|371.54|369.14|371.28|368.88|0
1656530360000|2022-06-29 19:19:20|371.68|369.28|372.34|369.94|372.34|369.94|371.68|369.28|0
1656530370000|2022-06-29 19:19:30|372.21|369.81|372.88|370.48|373.15|370.75|372.21|369.81|0
1656530380000|2022-06-29 19:19:40|372.74|370.34|373.15|370.75|373.15|370.75|372.74|370.34|0
1656530390000|2022-06-29 19:19:50|373.41|371.01|373.55|371.15|373.68|371.28|373.41|371.01|0
1656530400000|2022-06-29 19:20:00|373.68|371.28|373.68|371.28|373.82|371.42|373.68|371.28|0
1656530410000|2022-06-29 19:20:10|373.55|371.15|373.01|370.61|373.55|371.15|373.01|370.61|0
1656530420000|2022-06-29 19:20:20|373.28|370.88|373.68|371.28|373.75|371.35|373.28|370.88|0
1656530430000|2022-06-29 19:20:30|373.55|371.15|373.28|370.88|373.68|371.28|373.01|370.61|0
1656530440000|2022-06-29 19:20:40|373.01|370.61|372.88|370.48|373.01|370.61|372.74|370.34|0
1656530450000|2022-06-29 19:20:50|373.68|371.28|373.82|371.42|373.95|371.55|373.68|371.28|0
1656530460000|2022-06-29 19:21:00|373.95|371.55|373.41|371.01|373.95|371.55|373.41|371.01|0
1656530470000|2022-06-29 19:21:10|373.55|371.15|373.41|371.01|373.55|371.15|373.28|370.88|0
1656530480000|2022-06-29 19:21:20|373.68|371.28|373.41|371.01|373.68|371.28|373.41|371.01|0
1656530490000|2022-06-29 19:21:30|373.55|371.15|372.74|370.34|373.55|371.15|372.74|370.34|0
1656530500000|2022-06-29 19:21:40|372.61|370.21|372.61|370.21|372.61|370.21|372.34|369.94|0
1656530510000|2022-06-29 19:21:50|372.48|370.08|372.61|370.21|372.61|370.21|372.48|370.08|0
1656530520000|2022-06-29 19:22:00|372.48|370.08|372.88|370.48|372.88|370.48|372.34|369.94|0
1656530530000|2022-06-29 19:22:10|373.01|370.61|373.08|370.68|373.08|370.68|372.88|370.48|0
1656530540000|2022-06-29 19:22:20|373.01|370.61|373.14|370.74|373.14|370.74|372.74|370.34|0
1656530550000|2022-06-29 19:22:30|372.88|370.48|372.61|370.21|372.88|370.48|372.61|370.21|0
1656530560000|2022-06-29 19:22:40|373.41|371.01|373.41|371.01|373.68|371.28|373.41|371.01|0
1656530570000|2022-06-29 19:22:50|373.28|370.88|373.14|370.74|373.35|370.95|373.14|370.74|0
1656530580000|2022-06-29 19:23:00|373.41|371.01|373.28|370.88|373.41|371.01|373.28|370.88|0
1656530590000|2022-06-29 19:23:10|373.14|370.74|372.88|370.48|373.14|370.74|372.88|370.48|0
1656530600000|2022-06-29 19:23:20|373.01|370.61|372.88|370.48|373.01|370.61|372.88|370.48|0
1656530610000|2022-06-29 19:23:30|372.48|370.08|372.61|370.21|372.74|370.34|372.48|370.08|0
1656530620000|2022-06-29 19:23:40|372.48|370.08|372.48|370.08|372.48|370.08|372.48|370.08|0
1656530630000|2022-06-29 19:23:50|372.34|369.94|372.88|370.48|372.88|370.48|372.34|369.94|0
1656530640000|2022-06-29 19:24:00|373.01|370.61|372.34|369.94|373.01|370.61|372.34|369.94|0
1656530650000|2022-06-29 19:24:10|372.21|369.81|372.61|370.21|372.88|370.48|372.21|369.81|0
1656530660000|2022-06-29 19:24:20|372.48|370.08|372.21|369.81|372.48|370.08|372.21|369.81|0
1656530670000|2022-06-29 19:24:30|372.34|369.94|372.21|369.81|372.34|369.94|371.94|369.54|0
1656530680000|2022-06-29 19:24:40|371.81|369.41|371.54|369.14|371.81|369.41|371.54|369.14|0
1656530690000|2022-06-29 19:24:50|371.27|368.87|371.41|369.01|371.41|369.01|371.27|368.87|0
1656530700000|2022-06-29 19:25:00|371.27|368.87|371.67|369.27|371.81|369.41|371.27|368.87|0
1656530710000|2022-06-29 19:25:10|371.54|369.14|371.67|369.27|371.67|369.27|371.54|369.14|0
1656530720000|2022-06-29 19:25:20|371.27|368.87|371.41|369.01|371.41|369.01|371.14|368.74|0
1656530730000|2022-06-29 19:25:30|371.81|369.41|371.54|369.14|371.81|369.41|371.54|369.14|0
1656530740000|2022-06-29 19:25:40|371.27|368.87|371.34|368.94|371.34|368.94|371.14|368.74|0
1656530750000|2022-06-29 19:25:50|371.41|369.01|371.67|369.27|372.01|369.61|371.41|369.01|0
1656530760000|2022-06-29 19:26:00|371.61|369.21|371.01|368.61|371.61|369.21|371.01|368.61|0
1656530770000|2022-06-29 19:26:10|371.14|368.74|371.01|368.61|371.14|368.74|371.01|368.61|0
1656530780000|2022-06-29 19:26:20|370.61|368.21|370.61|368.21|370.74|368.34|370.61|368.21|0
1656530790000|2022-06-29 19:26:30|370.47|368.07|370.61|368.21|370.61|368.21|370.47|368.07|0
1656530800000|2022-06-29 19:26:40|370.47|368.07|370.47|368.07|370.47|368.07|370.47|368.07|0
1656530810000|2022-06-29 19:26:50|370.61|368.21|370.74|368.34|370.74|368.34|370.61|368.21|0
1656530820000|2022-06-29 19:27:00|370.47|368.07|370.34|367.94|370.47|368.07|370.34|367.94|0
1656530830000|2022-06-29 19:27:10|370.74|368.34|370.47|368.07|370.74|368.34|370.47|368.07|0
1656530840000|2022-06-29 19:27:20|370.61|368.21|370.61|368.21|370.61|368.21|370.61|368.21|0
1656530850000|2022-06-29 19:27:30|370.74|368.34|370.47|368.07|370.87|368.47|370.34|367.94|0
1656530860000|2022-06-29 19:27:40|370.34|367.94|370.21|367.81|370.34|367.94|370.21|367.81|0
1656530870000|2022-06-29 19:27:50|370.34|367.94|370.07|367.67|370.34|367.94|370.07|367.67|0
1656530880000|2022-06-29 19:28:00|370.34|367.94|370.07|367.67|370.34|367.94|370.07|367.67|0
1656530890000|2022-06-29 19:28:10|369.94|367.54|369.81|367.41|369.94|367.54|369.81|367.41|0
1656530900000|2022-06-29 19:28:20|369.67|367.27|369.81|367.41|369.81|367.41|369.54|367.14|0
1656530910000|2022-06-29 19:28:30|369.94|367.54|369.67|367.27|370.07|367.67|369.67|367.27|0
1656530920000|2022-06-29 19:28:40|369.81|367.41|369.81|367.41|369.81|367.41|369.67|367.27|0
1656530930000|2022-06-29 19:28:50|369.94|367.54|369.54|367.14|369.94|367.54|369.54|367.14|0
1656530940000|2022-06-29 19:29:00|369.41|367.01|369.81|367.41|369.81|367.41|369.41|367.01|0
1656530950000|2022-06-29 19:29:10|369.94|367.54|369.81|367.41|369.94|367.54|369.67|367.27|0
1656530960000|2022-06-29 19:29:20|369.54|367.14|368.61|366.21|369.54|367.14|368.61|366.21|0
1656530970000|2022-06-29 19:29:30|368.34|365.94|368.61|366.21|368.61|366.21|368.21|365.81|0
1656530980000|2022-06-29 19:29:40|368.48|366.08|368.34|365.94|368.48|366.08|368.34|365.94|0
1656530990000|2022-06-29 19:29:50|368.21|365.81|368.34|365.94|368.48|366.08|368.21|365.81|0
1656531000000|2022-06-29 19:30:00|368.48|366.08|368.74|366.34|368.88|366.48|368.48|366.08|0
1656531010000|2022-06-29 19:30:10|369.41|367.01|369.54|367.14|369.54|367.14|369.27|366.87|0
1656531020000|2022-06-29 19:30:20|369.41|367.01|369.54|367.14|369.67|367.27|369.41|367.01|0
1656531030000|2022-06-29 19:30:30|369.67|367.27|370.07|367.67|370.07|367.67|369.54|367.14|0
1656531040000|2022-06-29 19:30:40|370.01|367.61|369.81|367.41|370.01|367.61|369.81|367.41|0
1656531050000|2022-06-29 19:30:50|369.54|367.14|370.07|367.67|370.07|367.67|369.54|367.14|0
1656531060000|2022-06-29 19:31:00|370.47|368.07|370.87|368.47|371|368.6|370.47|368.07|0
1656531070000|2022-06-29 19:31:10|370.6|368.2|371.14|368.74|371.14|368.74|370.6|368.2|0
1656531080000|2022-06-29 19:31:20|371|368.6|371|368.6|371|368.6|370.87|368.47|0
1656531090000|2022-06-29 19:31:30|370.87|368.47|371.27|368.87|371.27|368.87|370.87|368.47|0
1656531100000|2022-06-29 19:31:40|371.14|368.74|371.14|368.74|371.14|368.74|371.14|368.74|0
1656531110000|2022-06-29 19:31:50|371|368.6|371.27|368.87|371.27|368.87|371|368.6|0
1656531120000|2022-06-29 19:32:00|371.14|368.74|371.27|368.87|371.27|368.87|371|368.6|0
1656531130000|2022-06-29 19:32:10|371.67|369.27|371.67|369.27|371.8|369.4|371.67|369.27|0
1656531140000|2022-06-29 19:32:20|371.8|369.4|371.67|369.27|371.8|369.4|371.67|369.27|0
1656531150000|2022-06-29 19:32:30|371.8|369.4|371.54|369.14|371.8|369.4|371.54|369.14|0
1656531160000|2022-06-29 19:32:40|371.61|369.21|371.54|369.14|371.67|369.27|371.54|369.14|0
1656531170000|2022-06-29 19:32:50|371.8|369.4|371.27|368.87|371.8|369.4|371.27|368.87|0
1656531180000|2022-06-29 19:33:00|371.4|369|371.67|369.27|371.67|369.27|371.4|369|0
1656531190000|2022-06-29 19:33:10|371.8|369.4|372.47|370.07|372.47|370.07|371.8|369.4|0
1656531200000|2022-06-29 19:33:20|373.14|370.74|372.87|370.47|373.14|370.74|372.74|370.34|0
1656531210000|2022-06-29 19:33:30|373.14|370.74|372.87|370.47|373.14|370.74|372.87|370.47|0
1656531220000|2022-06-29 19:33:40|372.74|370.34|372.61|370.21|372.74|370.34|372.47|370.07|0
1656531230000|2022-06-29 19:33:50|372.87|370.47|372.74|370.34|372.87|370.47|372.74|370.34|0
1656531240000|2022-06-29 19:34:00|372.87|370.47|373.81|371.41|373.81|371.41|372.87|370.47|0
1656531250000|2022-06-29 19:34:10|373.94|371.54|374.75|372.35|374.88|372.48|373.94|371.54|0
1656531260000|2022-06-29 19:34:20|374.62|372.22|374.75|372.35|374.75|372.35|374.48|372.08|0
1656531270000|2022-06-29 19:34:30|374.35|371.95|374.08|371.68|374.62|372.22|374.08|371.68|0
1656531280000|2022-06-29 19:34:40|374.35|371.95|373.94|371.54|374.48|372.08|373.94|371.54|0
1656531290000|2022-06-29 19:34:50|374.08|371.68|374.35|371.95|374.35|371.95|373.94|371.54|0
1656531300000|2022-06-29 19:35:00|374.48|372.08|374.48|372.08|374.48|372.08|374.08|371.68|0
1656531310000|2022-06-29 19:35:10|374.75|372.35|375.15|372.75|375.29|372.89|374.75|372.35|0
1656531320000|2022-06-29 19:35:20|374.88|372.48|374.48|372.08|374.88|372.48|374.48|372.08|0
1656531330000|2022-06-29 19:35:30|374.61|372.21|374.35|371.95|374.75|372.35|374.35|371.95|0
1656531340000|2022-06-29 19:35:40|374.48|372.08|373.68|371.28|374.48|372.08|373.68|371.28|0
1656531350000|2022-06-29 19:35:50|373.94|371.54|373.94|371.54|373.94|371.54|373.94|371.54|0
1656531360000|2022-06-29 19:36:00|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1656531370000|2022-06-29 19:36:10|373.54|371.14|374.21|371.81|374.21|371.81|373.54|371.14|0
1656531380000|2022-06-29 19:36:20|374.35|371.95|374.48|372.08|374.48|372.08|374.35|371.95|0
1656531390000|2022-06-29 19:36:30|374.88|372.48|375.29|372.89|375.42|373.02|374.88|372.48|0
1656531400000|2022-06-29 19:36:40|375.15|372.75|375.42|373.02|375.42|373.02|375.15|372.75|0
1656531410000|2022-06-29 19:36:50|375.29|372.89|375.42|373.02|375.55|373.15|375.29|372.89|0
1656531420000|2022-06-29 19:37:00|375.69|373.29|375.96|373.56|375.96|373.56|375.69|373.29|0
1656531430000|2022-06-29 19:37:10|376.23|373.83|376.09|373.69|376.23|373.83|376.09|373.69|0
1656531440000|2022-06-29 19:37:20|375.96|373.56|375.82|373.42|376.09|373.69|375.82|373.42|0
1656531450000|2022-06-29 19:37:30|375.55|373.15|375.82|373.42|375.82|373.42|375.55|373.15|0
1656531460000|2022-06-29 19:37:40|375.42|373.02|375.42|373.02|375.42|373.02|375.29|372.89|0
1656531470000|2022-06-29 19:37:50|375.15|372.75|375.29|372.89|375.29|372.89|375.15|372.75|0
1656531480000|2022-06-29 19:38:00|374.88|372.48|374.88|372.48|375.02|372.62|374.75|372.35|0
1656531490000|2022-06-29 19:38:10|375.42|373.02|376.36|373.96|376.36|373.96|375.42|373.02|0
1656531500000|2022-06-29 19:38:20|376.09|373.69|375.42|373.02|376.09|373.69|375.42|373.02|0
1656531510000|2022-06-29 19:38:30|375.55|373.15|375.69|373.29|375.69|373.29|375.55|373.15|0
1656531520000|2022-06-29 19:38:40|375.82|373.42|375.69|373.29|375.82|373.42|375.55|373.15|0
1656531530000|2022-06-29 19:38:50|375.42|373.02|375.69|373.29|375.69|373.29|375.42|373.02|0
1656531540000|2022-06-29 19:39:00|375.62|373.22|375.42|373.02|375.62|373.22|375.42|373.02|0
1656531550000|2022-06-29 19:39:10|375.28|372.88|375.28|372.88|375.42|373.02|375.28|372.88|0
1656531560000|2022-06-29 19:39:20|375.42|373.02|375.69|373.29|375.69|373.29|375.28|372.88|0
1656531570000|2022-06-29 19:39:30|375.28|372.88|374.48|372.08|375.28|372.88|374.48|372.08|0
1656531580000|2022-06-29 19:39:40|374.75|372.35|375.15|372.75|375.15|372.75|374.75|372.35|0
1656531590000|2022-06-29 19:39:50|375.28|372.88|374.88|372.48|375.28|372.88|374.88|372.48|0
1656531600000|2022-06-29 19:40:00|375.42|373.02|375.42|373.02|375.69|373.29|375.42|373.02|0
1656531610000|2022-06-29 19:40:10|375.62|373.22|375.42|373.02|375.62|373.22|375.42|373.02|0
1656531620000|2022-06-29 19:40:20|375.55|373.15|375.28|372.88|375.55|373.15|375.28|372.88|0
1656531630000|2022-06-29 19:40:30|375.55|373.15|375.62|373.22|375.69|373.29|375.55|373.15|0
1656531640000|2022-06-29 19:40:40|375.82|373.42|375.96|373.56|376.36|373.96|375.82|373.42|0
1656531650000|2022-06-29 19:40:50|376.09|373.69|376.36|373.96|376.36|373.96|376.09|373.69|0
1656531660000|2022-06-29 19:41:00|376.5|374.1|376.09|373.69|376.5|374.1|376.09|373.69|0
1656531670000|2022-06-29 19:41:10|375.96|373.56|375.82|373.42|375.96|373.56|375.82|373.42|0
1656531680000|2022-06-29 19:41:20|375.69|373.29|376.23|373.83|376.23|373.83|375.42|373.02|0
1656531690000|2022-06-29 19:41:30|376.09|373.69|376.36|373.96|376.36|373.96|376.09|373.69|0
1656531700000|2022-06-29 19:41:40|376.23|373.83|376.09|373.69|376.23|373.83|376.09|373.69|0
1656531710000|2022-06-29 19:41:50|375.96|373.56|376.09|373.69|376.09|373.69|375.76|373.36|0
1656531720000|2022-06-29 19:42:00|375.55|373.15|375.82|373.42|375.96|373.56|375.55|373.15|0
1656531730000|2022-06-29 19:42:10|375.96|373.56|375.55|373.15|375.96|373.56|375.55|373.15|0
1656531740000|2022-06-29 19:42:20|376.09|373.69|376.23|373.83|376.36|373.96|376.09|373.69|0
1656531750000|2022-06-29 19:42:30|376.09|373.69|375.69|373.29|376.09|373.69|375.69|373.29|0
1656531760000|2022-06-29 19:42:40|375.55|373.15|375.42|373.02|375.55|373.15|375.42|373.02|0
1656531770000|2022-06-29 19:42:50|375.15|372.75|375.15|372.75|375.15|372.75|375.01|372.61|0
1656531780000|2022-06-29 19:43:00|375.01|372.61|375.15|372.75|375.15|372.75|375.01|372.61|0
1656531790000|2022-06-29 19:43:10|375.42|373.02|375.15|372.75|375.42|373.02|375.15|372.75|0
1656531800000|2022-06-29 19:43:20|374.75|372.35|374.34|371.94|374.75|372.35|374.34|371.94|0
1656531810000|2022-06-29 19:43:30|374.48|372.08|374.48|372.08|374.48|372.08|374.07|371.67|0
1656531820000|2022-06-29 19:43:40|375.01|372.61|374.88|372.48|375.15|372.75|374.88|372.48|0
1656531830000|2022-06-29 19:43:50|375.28|372.88|375.42|373.02|375.55|373.15|375.28|372.88|0
1656531840000|2022-06-29 19:44:00|375.28|372.88|374.88|372.48|375.28|372.88|374.88|372.48|0
1656531850000|2022-06-29 19:44:10|375.01|372.61|375.42|373.02|375.42|373.02|375.01|372.61|0
1656531860000|2022-06-29 19:44:20|375.55|373.15|375.82|373.42|375.82|373.42|375.42|373.02|0
1656531870000|2022-06-29 19:44:30|375.96|373.56|375.55|373.15|375.96|373.56|375.55|373.15|0
1656531880000|2022-06-29 19:44:40|375.69|373.29|375.15|372.75|375.69|373.29|375.15|372.75|0
1656531890000|2022-06-29 19:44:50|375.01|372.61|375.28|372.88|375.42|373.02|375.01|372.61|0
1656531900000|2022-06-29 19:45:00|375.01|372.61|375.01|372.61|375.01|372.61|374.75|372.35|0
1656531910000|2022-06-29 19:45:10|375.28|372.88|374.48|372.08|375.28|372.88|374.48|372.08|0
1656531920000|2022-06-29 19:45:20|374.34|371.94|375.01|372.61|375.15|372.75|374.34|371.94|0
1656531930000|2022-06-29 19:45:30|375.15|372.75|375.15|372.75|375.55|373.15|375.15|372.75|0
1656531940000|2022-06-29 19:45:40|374.74|372.34|375.15|372.75|375.28|372.88|374.74|372.34|0
1656531950000|2022-06-29 19:45:50|374.88|372.48|374.74|372.34|374.88|372.48|374.48|372.08|0
1656531960000|2022-06-29 19:46:00|374.48|372.08|375.01|372.61|375.01|372.61|374.48|372.08|0
1656531970000|2022-06-29 19:46:10|375.15|372.75|374.74|372.34|375.15|372.75|374.61|372.21|0
1656531980000|2022-06-29 19:46:20|374.48|372.08|374.21|371.81|374.48|372.08|374.07|371.67|0
1656531990000|2022-06-29 19:46:30|374.48|372.08|374.74|372.34|374.74|372.34|374.48|372.08|0
1656532000000|2022-06-29 19:46:40|375.01|372.61|375.28|372.88|375.42|373.02|375.01|372.61|0
1656532010000|2022-06-29 19:46:50|375.42|373.02|375.55|373.15|375.55|373.15|375.42|373.02|0
1656532020000|2022-06-29 19:47:00|375.82|373.42|376.22|373.82|376.22|373.82|375.82|373.42|0
1656532030000|2022-06-29 19:47:10|376.49|374.09|376.76|374.36|376.76|374.36|376.49|374.09|0
1656532040000|2022-06-29 19:47:20|376.49|374.09|376.49|374.09|376.49|374.09|376.49|374.09|0
1656532050000|2022-06-29 19:47:30|376.76|374.36|376.36|373.96|376.76|374.36|376.36|373.96|0
1656532060000|2022-06-29 19:47:40|376.22|373.82|376.36|373.96|376.49|374.09|376.22|373.82|0
1656532070000|2022-06-29 19:47:50|376.63|374.23|376.9|374.5|376.9|374.5|376.63|374.23|0
1656532080000|2022-06-29 19:48:00|377.17|374.77|376.9|374.5|377.3|374.9|376.63|374.23|0
1656532090000|2022-06-29 19:48:10|377.03|374.63|376.9|374.5|377.17|374.77|376.9|374.5|0
1656532100000|2022-06-29 19:48:20|377.03|374.63|376.76|374.36|377.03|374.63|376.76|374.36|0
1656532110000|2022-06-29 19:48:30|376.63|374.23|376.09|373.69|376.63|374.23|376.09|373.69|0
1656532120000|2022-06-29 19:48:40|376.36|373.96|376.22|373.82|376.43|374.03|376.22|373.82|0
1656532130000|2022-06-29 19:48:50|376.63|374.23|377.3|374.9|377.3|374.9|376.49|374.09|0
1656532140000|2022-06-29 19:49:00|377.43|375.03|378.11|375.71|378.11|375.71|377.43|375.03|0
1656532150000|2022-06-29 19:49:10|378.24|375.84|378.11|375.71|378.24|375.84|377.84|375.44|0
1656532160000|2022-06-29 19:49:20|378.18|375.78|377.97|375.57|378.18|375.78|377.97|375.57|0
1656532170000|2022-06-29 19:49:30|377.84|375.44|377.84|375.44|377.84|375.44|377.7|375.3|0
1656532180000|2022-06-29 19:49:40|377.3|374.9|377.43|375.03|377.43|375.03|377.3|374.9|0
1656532190000|2022-06-29 19:49:50|377.3|374.9|377.03|374.63|377.3|374.9|376.9|374.5|0
1656532200000|2022-06-29 19:50:00|376.36|373.96|375.95|373.55|376.36|373.96|374.82|372.42|0
1656532210000|2022-06-29 19:50:10|376.09|373.69|375.95|373.55|376.09|373.69|375.82|373.42|0
1656532220000|2022-06-29 19:50:20|375.69|373.29|375.15|372.75|375.69|373.29|375.01|372.61|0
1656532230000|2022-06-29 19:50:30|374.88|372.48|375.42|373.02|375.42|373.02|374.75|372.35|0
1656532240000|2022-06-29 19:50:40|375.15|372.75|375.01|372.61|375.15|372.75|375.01|372.61|0
1656532250000|2022-06-29 19:50:50|375.55|373.15|375.95|373.55|375.95|373.55|375.55|373.15|0
1656532260000|2022-06-29 19:51:00|375.82|373.42|376.16|373.76|376.16|373.76|375.82|373.42|0
1656532270000|2022-06-29 19:51:10|375.95|373.55|375.55|373.15|375.95|373.55|375.42|373.02|0
1656532280000|2022-06-29 19:51:20|375.01|372.61|375.28|372.88|375.42|373.02|375.01|372.61|0
1656532290000|2022-06-29 19:51:30|375.42|373.02|374.88|372.48|375.42|373.02|374.88|372.48|0
1656532300000|2022-06-29 19:51:40|374.75|372.35|374.61|372.21|374.75|372.35|374.48|372.08|0
1656532310000|2022-06-29 19:51:50|374.48|372.08|375.15|372.75|375.15|372.75|374.48|372.08|0
1656532320000|2022-06-29 19:52:00|375.68|373.28|375.95|373.55|375.95|373.55|375.68|373.28|0
1656532330000|2022-06-29 19:52:10|376.09|373.69|376.63|374.23|376.63|374.23|375.95|373.55|0
1656532340000|2022-06-29 19:52:20|377.03|374.63|377.03|374.63|377.3|374.9|377.03|374.63|0
1656532350000|2022-06-29 19:52:30|377.16|374.76|377.3|374.9|377.57|375.17|377.16|374.76|0
1656532360000|2022-06-29 19:52:40|377.16|374.76|377.43|375.03|377.43|375.03|377.16|374.76|0
1656532370000|2022-06-29 19:52:50|377.3|374.9|377.7|375.3|377.7|375.3|377.3|374.9|0
1656532380000|2022-06-29 19:53:00|377.57|375.17|377.3|374.9|377.57|375.17|377.3|374.9|0
1656532390000|2022-06-29 19:53:10|377.03|374.63|376.76|374.36|377.03|374.63|376.76|374.36|0
1656532400000|2022-06-29 19:53:20|377.3|374.9|377.84|375.44|377.84|375.44|377.3|374.9|0
1656532410000|2022-06-29 19:53:30|378.24|375.84|379.32|376.92|379.32|376.92|378.24|375.84|0
1656532420000|2022-06-29 19:53:40|379.19|376.79|378.92|376.52|379.19|376.79|378.92|376.52|0
1656532430000|2022-06-29 19:53:50|378.65|376.25|379.19|376.79|379.19|376.79|378.65|376.25|0
1656532440000|2022-06-29 19:54:00|379.32|376.92|379.46|377.06|379.46|377.06|379.05|376.65|0
1656532450000|2022-06-29 19:54:10|378.78|376.38|378.92|376.52|378.92|376.52|378.38|375.98|0
1656532460000|2022-06-29 19:54:20|378.51|376.11|378.51|376.11|378.51|376.11|378.24|375.84|0
1656532470000|2022-06-29 19:54:30|378.38|375.98|378.58|376.18|378.58|376.18|378.38|375.98|0
1656532480000|2022-06-29 19:54:40|377.3|374.9|377.43|375.03|377.43|375.03|377.3|374.9|0
1656532490000|2022-06-29 19:54:50|377.03|374.63|376.89|374.49|377.03|374.63|376.89|374.49|0
1656532500000|2022-06-29 19:55:00|376.62|374.22|375.28|372.88|376.62|374.22|375.28|372.88|0
1656532510000|2022-06-29 19:55:10|375.55|373.15|375.82|373.42|375.82|373.42|375.55|373.15|0
1656532520000|2022-06-29 19:55:20|376.49|374.09|375.55|373.15|376.49|374.09|375.55|373.15|0
1656532530000|2022-06-29 19:55:30|375.28|372.88|375.15|372.75|375.28|372.88|375.15|372.75|0
1656532540000|2022-06-29 19:55:40|375.28|372.88|374.61|372.21|375.28|372.88|374.61|372.21|0
1656532550000|2022-06-29 19:55:50|374.68|372.28|375.01|372.61|375.01|372.61|374.68|372.28|0
1656532560000|2022-06-29 19:56:00|374.88|372.48|374.48|372.08|374.88|372.48|374.48|372.08|0
1656532570000|2022-06-29 19:56:10|374.34|371.94|374.48|372.08|374.48|372.08|374.07|371.67|0
1656532580000|2022-06-29 19:56:20|374.74|372.34|374.48|372.08|374.74|372.34|374.34|371.94|0
1656532590000|2022-06-29 19:56:30|374.34|371.94|374.34|371.94|374.34|371.94|374.21|371.81|0
1656532600000|2022-06-29 19:56:40|374.61|372.21|374.61|372.21|374.61|372.21|374.61|372.21|0
1656532610000|2022-06-29 19:56:50|374.74|372.34|374.61|372.21|374.74|372.34|374.61|372.21|0
1656532620000|2022-06-29 19:57:00|374.74|372.34|374.34|371.94|374.74|372.34|374.34|371.94|0
1656532630000|2022-06-29 19:57:10|374.21|371.81|373.94|371.54|374.21|371.81|373.94|371.54|0
1656532640000|2022-06-29 19:57:20|373.54|371.14|373.27|370.87|373.54|371.14|373.27|370.87|0
1656532650000|2022-06-29 19:57:30|373.34|370.94|373.14|370.74|373.34|370.94|373.14|370.74|0
1656532660000|2022-06-29 19:57:40|373|370.6|373.27|370.87|373.4|371|373|370.6|0
1656532670000|2022-06-29 19:57:50|373.14|370.74|373.14|370.74|373.27|370.87|373.14|370.74|0
1656532680000|2022-06-29 19:58:00|373|370.6|372.47|370.07|373|370.6|372.47|370.07|0
1656532690000|2022-06-29 19:58:10|372.6|370.2|372.74|370.34|372.74|370.34|372.47|370.07|0
1656532700000|2022-06-29 19:58:20|372.87|370.47|372.6|370.2|372.87|370.47|372.6|370.2|0
1656532710000|2022-06-29 19:58:30|372.74|370.34|372.74|370.34|372.74|370.34|372.6|370.2|0
1656532720000|2022-06-29 19:58:40|372.6|370.2|372.6|370.2|372.6|370.2|372.6|370.2|0
1656532730000|2022-06-29 19:58:50|372.47|370.07|372.6|370.2|372.6|370.2|372.47|370.07|0
1656532740000|2022-06-29 19:59:00|372.74|370.34|373.27|370.87|373.4|371|372.74|370.34|0
1656532750000|2022-06-29 19:59:10|373.14|370.74|373.54|371.14|373.54|371.14|373.14|370.74|0
1656532760000|2022-06-29 19:59:20|373.81|371.41|374.21|371.81|374.21|371.81|373.81|371.41|0
1656532770000|2022-06-29 19:59:30|373.94|371.54|374.21|371.81|374.34|371.94|373.94|371.54|0
1656532780000|2022-06-29 19:59:40|374.47|372.07|374.88|372.48|374.88|372.48|374.47|372.07|0
1656532790000|2022-06-29 19:59:50|375.01|372.61|374.88|372.48|375.41|373.01|374.88|372.48|0
1656532800000|2022-06-29 20:00:00|375.82|373.42|375.01|372.61|375.95|373.55|375.01|372.61|0
1656532810000|2022-06-29 20:00:10|374.88|372.48|374.88|372.48|374.88|372.48|374.74|372.34|0
1656532820000|2022-06-29 20:00:20|375.28|372.88|374.61|372.21|375.28|372.88|374.61|372.21|0
1656532830000|2022-06-29 20:00:30|374.88|372.48|374.61|372.21|374.88|372.48|374.61|372.21|0
1656532840000|2022-06-29 20:00:40|374.47|372.07|374.61|372.21|374.74|372.34|374.47|372.07|0
1656532850000|2022-06-29 20:00:50|374.07|371.67|373.94|371.54|374.07|371.67|373.94|371.54|0
1656532860000|2022-06-29 20:01:00|373.8|371.4|373.54|371.14|373.8|371.4|373.54|371.14|0
1656532870000|2022-06-29 20:01:10|373.4|371|373.4|371|373.54|371.14|373.4|371|0
1656532880000|2022-06-29 20:01:20|373.54|371.14|373.4|371|373.54|371.14|373.27|370.87|0
1656532890000|2022-06-29 20:01:30|373.54|371.14|373.4|371|373.54|371.14|373.27|370.87|0
1656532910000|2022-06-29 20:01:50|373.27|370.87|373.67|371.27|373.67|371.27|373.27|370.87|0
1656532920000|2022-06-29 20:02:00|373.54|371.14|373.8|371.4|373.94|371.54|373.54|371.14|0
1656532930000|2022-06-29 20:02:10|373.67|371.27|373.8|371.4|373.87|371.47|373.67|371.27|0
1656532940000|2022-06-29 20:02:20|373.94|371.54|373.74|371.34|373.94|371.54|373.67|371.27|0
1656532950000|2022-06-29 20:02:30|373.8|371.4|373.94|371.54|373.94|371.54|373.8|371.4|0
1656532970000|2022-06-29 20:02:50|374.07|371.67|374.07|371.67|374.07|371.67|374.07|371.67|0
1656532980000|2022-06-29 20:03:00|374.21|371.81|374.47|372.07|374.47|372.07|374.21|371.81|0
1656532990000|2022-06-29 20:03:10|374.34|371.94|374.61|372.21|374.61|372.21|374.34|371.94|0
1656533000000|2022-06-29 20:03:20|374.74|372.34|374.74|372.34|374.88|372.48|374.74|372.34|0
1656533020000|2022-06-29 20:03:40|374.61|372.21|374.88|372.48|374.88|372.48|374.61|372.21|0
1656533030000|2022-06-29 20:03:50|375.01|372.61|374.87|372.47|375.41|373.01|374.87|372.47|0
1656533040000|2022-06-29 20:04:00|374.74|372.34|374.47|372.07|374.74|372.34|374.47|372.07|0
1656533050000|2022-06-29 20:04:10|374.2|371.8|374.47|372.07|374.47|372.07|374.2|371.8|0
1656533060000|2022-06-29 20:04:20|374.34|371.94|374.2|371.8|374.34|371.94|374.2|371.8|0
1656533070000|2022-06-29 20:04:30|374.27|371.87|374.2|371.8|374.34|371.94|374.2|371.8|0
1656533080000|2022-06-29 20:04:40|374.34|371.94|374.07|371.67|374.34|371.94|374.07|371.67|0
1656533090000|2022-06-29 20:04:50|373.94|371.54|373.8|371.4|373.94|371.54|373.8|371.4|0
1656533100000|2022-06-29 20:05:00|373.67|371.27|374.07|371.67|374.07|371.67|373.67|371.27|0
1656533110000|2022-06-29 20:05:10|373.94|371.54|373.94|371.54|373.94|371.54|373.8|371.4|0
1656533120000|2022-06-29 20:05:20|374.2|371.8|374.07|371.67|374.2|371.8|374.07|371.67|0
1656533130000|2022-06-29 20:05:30|373.94|371.54|374.07|371.67|374.07|371.67|373.94|371.54|0
1656533150000|2022-06-29 20:05:50|374.2|371.8|373.94|371.54|374.2|371.8|373.94|371.54|0
1656533170000|2022-06-29 20:06:10|373.67|371.27|373.67|371.27|373.8|371.4|373.67|371.27|0
1656533180000|2022-06-29 20:06:20|373.53|371.13|373.53|371.13|373.67|371.27|373.53|371.13|0
1656533190000|2022-06-29 20:06:30|373.4|371|373.4|371|373.4|371|373.4|371|0
1656533200000|2022-06-29 20:06:40|373.27|370.87|373.27|370.87|373.4|371|373.27|370.87|0
1656533210000|2022-06-29 20:06:50|373.4|371|373.53|371.13|373.53|371.13|373.4|371|0
1656533220000|2022-06-29 20:07:00|373.4|371|373.4|371|373.53|371.13|373.4|371|0
1656533230000|2022-06-29 20:07:10|373.53|371.13|373.53|371.13|373.53|371.13|373.4|371|0
1656533240000|2022-06-29 20:07:20|373.8|371.4|373.67|371.27|373.8|371.4|373.67|371.27|0
1656533250000|2022-06-29 20:07:30|373.8|371.4|374.2|371.8|374.2|371.8|373.8|371.4|0
1656533260000|2022-06-29 20:07:40|374.34|371.94|374.47|372.07|374.47|372.07|374.34|371.94|0
1656533270000|2022-06-29 20:07:50|374.61|372.21|374.74|372.34|374.74|372.34|374.61|372.21|0
1656533290000|2022-06-29 20:08:10|374.61|372.21|374.74|372.34|374.74|372.34|374.61|372.21|0
1656533300000|2022-06-29 20:08:20|374.61|372.21|374.74|372.34|374.74|372.34|374.61|372.21|0
1656533310000|2022-06-29 20:08:30|374.61|372.21|374.61|372.21|374.61|372.21|374.61|372.21|0
1656533320000|2022-06-29 20:08:40|374.6|372.2|374.6|372.2|374.6|372.2|374.6|372.2|0
1656533330000|2022-06-29 20:08:50|374.34|371.94|374.34|371.94|374.34|371.94|374.34|371.94|0
1656533340000|2022-06-29 20:09:00|374.6|372.2|374.34|371.94|374.6|372.2|374.34|371.94|0
1656533350000|2022-06-29 20:09:10|374.6|372.2|374.74|372.34|374.74|372.34|374.6|372.2|0
1656533360000|2022-06-29 20:09:20|374.6|372.2|374.34|371.94|374.6|372.2|374.34|371.94|0
1656533370000|2022-06-29 20:09:30|374.2|371.8|374.47|372.07|374.47|372.07|374.2|371.8|0
1656533380000|2022-06-29 20:09:40|374.34|371.94|374.34|371.94|374.34|371.94|374.34|371.94|0
1656533400000|2022-06-29 20:10:00|374.2|371.8|374.07|371.67|374.34|371.94|374.07|371.67|0
1656533410000|2022-06-29 20:10:10|374.2|371.8|374.2|371.8|374.2|371.8|374.2|371.8|0
1656533420000|2022-06-29 20:10:20|374.34|371.94|374.2|371.8|374.47|372.07|374.2|371.8|0
1656533440000|2022-06-29 20:10:40|374.27|371.87|374.2|371.8|374.34|371.94|374.2|371.8|0
1656533450000|2022-06-29 20:10:50|374.07|371.67|374.07|371.67|374.07|371.67|374.07|371.67|0
1656533460000|2022-06-29 20:11:00|374.2|371.8|374.2|371.8|374.2|371.8|374.2|371.8|0
1656533470000|2022-06-29 20:11:10|374.34|371.94|374.34|371.94|374.34|371.94|374.34|371.94|0
1656533480000|2022-06-29 20:11:20|374.47|372.07|374.6|372.2|374.6|372.2|374.47|372.07|0
1656533490000|2022-06-29 20:11:30|374.54|372.14|374.6|372.2|374.6|372.2|374.54|372.14|0
1656533500000|2022-06-29 20:11:40|374.74|372.34|374.74|372.34|374.74|372.34|374.74|372.34|0
1656533510000|2022-06-29 20:11:50|374.87|372.47|374.87|372.47|374.87|372.47|374.87|372.47|0
1656533520000|2022-06-29 20:12:00|375.27|372.87|374.6|372.2|375.27|372.87|374.6|372.2|0
1656533530000|2022-06-29 20:12:10|374.74|372.34|374.87|372.47|374.87|372.47|374.6|372.2|0
1656533540000|2022-06-29 20:12:20|374.74|372.34|374.74|372.34|374.87|372.47|374.74|372.34|0
1656533550000|2022-06-29 20:12:30|374.6|372.2|374.47|372.07|374.6|372.2|374.47|372.07|0
1656533560000|2022-06-29 20:12:40|374.34|371.94|374.47|372.07|374.47|372.07|374.34|371.94|0
1656533570000|2022-06-29 20:12:50|374.34|371.94|374.34|371.94|374.47|372.07|374.34|371.94|0
1656533580000|2022-06-29 20:13:00|374.47|372.07|374.74|372.34|374.74|372.34|374.47|372.07|0
1656533590000|2022-06-29 20:13:10|374.87|372.47|375.14|372.74|375.14|372.74|374.87|372.47|0
1656533600000|2022-06-29 20:13:20|375.27|372.87|375.54|373.14|375.54|373.14|375.27|372.87|0
1656533610000|2022-06-29 20:13:30|375.68|373.28|375.95|373.55|375.95|373.55|375.68|373.28|0
1656533620000|2022-06-29 20:13:40|375.81|373.41|375.81|373.41|375.81|373.41|375.68|373.28|0
1656533630000|2022-06-29 20:13:50|375.68|373.28|375.94|373.54|375.94|373.54|375.68|373.28|0
1656533650000|2022-06-29 20:14:10|375.81|373.41|375.81|373.41|375.81|373.41|375.81|373.41|0
1656533660000|2022-06-29 20:14:20|375.94|373.54|375.81|373.41|375.94|373.54|375.81|373.41|0
1656533670000|2022-06-29 20:14:30|375.94|373.54|376.08|373.68|376.08|373.68|375.94|373.54|0
1656533680000|2022-06-29 20:14:40|375.94|373.54|376.35|373.95|376.35|373.95|375.94|373.54|0
1656533690000|2022-06-29 20:14:50|376.48|374.08|376.75|374.35|376.75|374.35|376.48|374.08|0
1656533710000|2022-06-29 20:15:10|376.55|373.75|376.55|373.75|376.55|373.75|376.55|373.75|0
1656533720000|2022-06-29 20:15:20|376.41|373.61|376.14|373.34|376.41|373.61|376.14|373.34|0
1656533730000|2022-06-29 20:15:30|376.08|373.28|375.88|373.08|376.08|373.28|375.88|373.08|0
1656533740000|2022-06-29 20:15:40|375.74|372.94|376.01|373.21|376.01|373.21|375.74|372.94|0
1656533750000|2022-06-29 20:15:50|375.88|373.08|375.81|373.01|375.88|373.08|375.74|372.94|0
1656533760000|2022-06-29 20:16:00|375.47|372.67|375.47|372.67|375.47|372.67|375.47|372.67|0
1656533770000|2022-06-29 20:16:10|375.34|372.54|375.47|372.67|375.47|372.67|375.34|372.54|0
1656533790000|2022-06-29 20:16:30|375.61|372.81|375.68|372.88|375.68|372.88|375.61|372.81|0
1656533800000|2022-06-29 20:16:40|375.74|372.94|375.61|372.81|375.74|372.94|375.61|372.81|0
1656533810000|2022-06-29 20:16:50|375.47|372.67|375.47|372.67|375.47|372.67|375.47|372.67|0
1656533820000|2022-06-29 20:17:00|375.34|372.54|375.61|372.81|375.61|372.81|375.34|372.54|0
1656533860000|2022-06-29 20:17:40|375.54|372.74|375.47|372.67|375.54|372.74|375.47|372.67|0
1656533900000|2022-06-29 20:18:20|375.61|372.81|375.61|372.81|375.61|372.81|375.61|372.81|0
1656533910000|2022-06-29 20:18:30|375.54|372.74|375.47|372.67|375.61|372.81|375.47|372.67|0
1656533920000|2022-06-29 20:18:40|375.34|372.54|375.34|372.54|375.34|372.54|375.34|372.54|0
1656533930000|2022-06-29 20:18:50|375.41|372.61|375.41|372.61|375.41|372.61|375.41|372.61|0
1656533940000|2022-06-29 20:19:00|375.47|372.67|375.47|372.67|375.61|372.81|375.47|372.67|0
1656533950000|2022-06-29 20:19:10|375.61|372.81|375.47|372.67|375.61|372.81|375.47|372.67|0
1656533960000|2022-06-29 20:19:20|375.34|372.54|375.41|372.61|375.41|372.61|375.34|372.54|0
1656533970000|2022-06-29 20:19:30|375.34|372.54|375.34|372.54|375.34|372.54|375.34|372.54|0
1656533980000|2022-06-29 20:19:40|375.2|372.4|375.07|372.27|375.2|372.4|375.07|372.27|0
1656533990000|2022-06-29 20:19:50|375.2|372.4|375.07|372.27|375.2|372.4|375.07|372.27|0
1656534010000|2022-06-29 20:20:10|374.93|372.13|374.93|372.13|374.93|372.13|374.8|372|0
1656534020000|2022-06-29 20:20:20|375|372.2|374.8|372|375|372.2|374.8|372|0
1656534030000|2022-06-29 20:20:30|374.53|371.73|374.8|372|374.8|372|374.53|371.73|0
1656534050000|2022-06-29 20:20:50|374.67|371.87|374.6|371.8|374.67|371.87|374.6|371.8|0
1656534060000|2022-06-29 20:21:00|374.67|371.87|374.67|371.87|374.67|371.87|374.53|371.73|0
1656534070000|2022-06-29 20:21:10|374.8|372|374.53|371.73|374.8|372|374.53|371.73|0
1656534080000|2022-06-29 20:21:20|374.67|371.87|374.67|371.87|374.67|371.87|374.67|371.87|0
1656534090000|2022-06-29 20:21:30|374.8|372|374.93|372.13|375.07|372.27|374.8|372|0
1656534110000|2022-06-29 20:21:50|374.8|372|374.8|372|374.87|372.07|374.8|372|0
1656534120000|2022-06-29 20:22:00|374.87|372.07|374.87|372.07|374.87|372.07|374.87|372.07|0
1656534130000|2022-06-29 20:22:10|374.93|372.13|374.93|372.13|374.93|372.13|374.93|372.13|0
1656534140000|2022-06-29 20:22:20|375|372.2|375.07|372.27|375.07|372.27|375|372.2|0
1656534150000|2022-06-29 20:22:30|374.93|372.13|374.8|372|374.93|372.13|374.8|372|0
1656534160000|2022-06-29 20:22:40|374.74|371.94|374.8|372|374.8|372|374.74|371.94|0
1656534170000|2022-06-29 20:22:50|374.87|372.07|374.87|372.07|374.87|372.07|374.87|372.07|0
1656534180000|2022-06-29 20:23:00|374.93|372.13|375.07|372.27|375.07|372.27|374.93|372.13|0
1656534220000|2022-06-29 20:23:40|375.14|372.34|375.14|372.34|375.14|372.34|375.14|372.34|0
1656534230000|2022-06-29 20:23:50|375.2|372.4|375.07|372.27|375.2|372.4|375.07|372.27|0
1656534240000|2022-06-29 20:24:00|375|372.2|374.93|372.13|375|372.2|374.93|372.13|0
1656534250000|2022-06-29 20:24:10|374.8|372|375.07|372.27|375.07|372.27|374.8|372|0
1656534270000|2022-06-29 20:24:30|375.2|372.4|375.47|372.67|375.47|372.67|375.2|372.4|0
1656534280000|2022-06-29 20:24:40|375.34|372.54|375.34|372.54|375.34|372.54|375.34|372.54|0
1656534290000|2022-06-29 20:24:50|375.4|372.6|375.34|372.54|375.4|372.6|375.34|372.54|0
1656534300000|2022-06-29 20:25:00|375.4|372.6|375.47|372.67|375.47|372.67|375.4|372.6|0
1656534310000|2022-06-29 20:25:10|375.33|372.53|375.47|372.67|375.47|372.67|375.33|372.53|0
1656534320000|2022-06-29 20:25:20|375.54|372.74|375.47|372.67|375.54|372.74|375.47|372.67|0
1656534330000|2022-06-29 20:25:30|375.27|372.47|374.93|372.13|375.27|372.47|374.93|372.13|0
1656534340000|2022-06-29 20:25:40|374.8|372|374.66|371.86|374.8|372|374.66|371.86|0
1656534350000|2022-06-29 20:25:50|374.53|371.73|374.53|371.73|374.53|371.73|374.53|371.73|0
1656534360000|2022-06-29 20:26:00|374.6|371.8|374.6|371.8|374.6|371.8|374.6|371.8|0
1656534370000|2022-06-29 20:26:10|374.66|371.86|374.6|371.8|374.66|371.86|374.53|371.73|0
1656534380000|2022-06-29 20:26:20|374.53|371.73|374.6|371.8|374.6|371.8|374.53|371.73|0
1656534390000|2022-06-29 20:26:30|374.53|371.73|374.53|371.73|374.53|371.73|374.53|371.73|0
1656534400000|2022-06-29 20:26:40|374.6|371.8|374.66|371.86|374.66|371.86|374.6|371.8|0
1656534410000|2022-06-29 20:26:50|374.6|371.8|374.53|371.73|374.6|371.8|374.53|371.73|0
1656534420000|2022-06-29 20:27:00|374.4|371.6|374.53|371.73|374.53|371.73|374.4|371.6|0
1656534430000|2022-06-29 20:27:10|374.47|371.67|374.4|371.6|374.47|371.67|374.4|371.6|0
1656534440000|2022-06-29 20:27:20|374.53|371.73|374.53|371.73|374.53|371.73|374.4|371.6|0
1656534450000|2022-06-29 20:27:30|374.8|372|374.8|372|374.8|372|374.8|372|0
1656534460000|2022-06-29 20:27:40|374.93|372.13|374.93|372.13|374.93|372.13|374.93|372.13|0
1656534470000|2022-06-29 20:27:50|375.2|372.4|375.33|372.53|375.33|372.53|375.2|372.4|0
1656534480000|2022-06-29 20:28:00|375.47|372.67|375.2|372.4|375.47|372.67|375.2|372.4|0
1656534490000|2022-06-29 20:28:10|375.33|372.53|375.33|372.53|375.33|372.53|375.33|372.53|0
1656534500000|2022-06-29 20:28:20|375.2|372.4|375.47|372.67|375.47|372.67|375.2|372.4|0
1656534520000|2022-06-29 20:28:40|375.33|372.53|375.2|372.4|375.33|372.53|375.2|372.4|0
1656534530000|2022-06-29 20:28:50|375.47|372.67|375.4|372.6|375.47|372.67|375.4|372.6|0
1656534540000|2022-06-29 20:29:00|375.33|372.53|374.93|372.13|375.33|372.53|374.93|372.13|0
1656534560000|2022-06-29 20:29:20|375.07|372.27|375.2|372.4|375.2|372.4|375.07|372.27|0
1656534580000|2022-06-29 20:29:40|375.4|372.6|375.47|372.67|375.47|372.67|375.33|372.53|0
1656534590000|2022-06-29 20:29:50|375.33|372.53|375.2|372.4|375.33|372.53|375.2|372.4|0
1656534600000|2022-06-29 20:30:00|375.13|372.33|375.13|372.33|375.13|372.33|375.06|372.26|0
1656534610000|2022-06-29 20:30:10|374.66|371.86|374.53|371.73|374.66|371.86|374.53|371.73|0
1656534650000|2022-06-29 20:30:50|374.39|371.59|374.26|371.46|374.39|371.59|374.26|371.46|0
1656534660000|2022-06-29 20:31:00|374.39|371.59|374.39|371.59|374.39|371.59|374.39|371.59|0
1656534670000|2022-06-29 20:31:10|374.53|371.73|374.39|371.59|374.53|371.73|374.39|371.59|0
1656534680000|2022-06-29 20:31:20|374.46|371.66|374.46|371.66|374.46|371.66|374.46|371.66|0
1656534690000|2022-06-29 20:31:30|374.39|371.59|374.39|371.59|374.39|371.59|374.39|371.59|0
1656534700000|2022-06-29 20:31:40|374.26|371.46|374.26|371.46|374.26|371.46|374.26|371.46|0
1656534720000|2022-06-29 20:32:00|374.39|371.59|374.26|371.46|374.39|371.59|374.26|371.46|0
1656534730000|2022-06-29 20:32:10|374.2|371.4|374.26|371.46|374.26|371.46|374.2|371.4|0
1656534740000|2022-06-29 20:32:20|374.2|371.4|374.13|371.33|374.2|371.4|374.13|371.33|0
1656534750000|2022-06-29 20:32:30|374.26|371.46|374.26|371.46|374.26|371.46|374.26|371.46|0
1656534760000|2022-06-29 20:32:40|374.39|371.59|374.46|371.66|374.46|371.66|374.39|371.59|0
1656534770000|2022-06-29 20:32:50|374.39|371.59|374.39|371.59|374.39|371.59|374.39|371.59|0
1656534780000|2022-06-29 20:33:00|374.33|371.53|374.39|371.59|374.39|371.59|374.33|371.53|0
1656534790000|2022-06-29 20:33:10|374.26|371.46|374.26|371.46|374.26|371.46|374.26|371.46|0
1656534800000|2022-06-29 20:33:20|374.13|371.33|374.26|371.46|374.26|371.46|374.13|371.33|0
1656534820000|2022-06-29 20:33:40|374.13|371.33|374.13|371.33|374.13|371.33|374.13|371.33|0
1656534830000|2022-06-29 20:33:50|374.06|371.26|373.99|371.19|374.13|371.33|373.99|371.19|0
1656534840000|2022-06-29 20:34:00|373.86|371.06|373.93|371.13|373.93|371.13|373.86|371.06|0
1656534850000|2022-06-29 20:34:10|374.26|371.46|373.99|371.19|374.26|371.46|373.99|371.19|0
1656534860000|2022-06-29 20:34:20|374.06|371.26|373.99|371.19|374.06|371.26|373.99|371.19|0
1656534870000|2022-06-29 20:34:30|374.06|371.26|374.06|371.26|374.13|371.33|374.06|371.26|0
1656534880000|2022-06-29 20:34:40|373.99|371.19|374.13|371.33|374.13|371.33|373.99|371.19|0
1656534890000|2022-06-29 20:34:50|374.06|371.26|373.99|371.19|374.06|371.26|373.99|371.19|0
1656534910000|2022-06-29 20:35:10|374.26|371.46|374.26|371.46|374.26|371.46|374.12|371.32|0
1656534920000|2022-06-29 20:35:20|374.39|371.59|374.33|371.53|374.39|371.59|374.26|371.46|0
1656534930000|2022-06-29 20:35:30|374.26|371.46|374.39|371.59|374.39|371.59|374.26|371.46|0
1656534940000|2022-06-29 20:35:40|374.26|371.46|374.26|371.46|374.26|371.46|374.26|371.46|0
1656534950000|2022-06-29 20:35:50|374.39|371.59|374.39|371.59|374.39|371.59|374.39|371.59|0
1656534960000|2022-06-29 20:36:00|374.26|371.46|374.06|371.26|374.26|371.46|374.06|371.26|0
1656534970000|2022-06-29 20:36:10|374.12|371.32|374.26|371.46|374.26|371.46|374.12|371.32|0
1656534980000|2022-06-29 20:36:20|374.12|371.32|374.12|371.32|374.12|371.32|374.12|371.32|0
1656534990000|2022-06-29 20:36:30|374.33|371.53|374.39|371.59|374.39|371.59|374.33|371.53|0
1656535020000|2022-06-29 20:37:00|374.26|371.46|374.26|371.46|374.26|371.46|374.26|371.46|0
1656535040000|2022-06-29 20:37:20|374.39|371.59|374.39|371.59|374.39|371.59|374.39|371.59|0
1656535080000|2022-06-29 20:38:00|374.53|371.73|374.39|371.59|374.53|371.73|374.39|371.59|0
1656535090000|2022-06-29 20:38:10|374.26|371.46|374.26|371.46|374.26|371.46|374.26|371.46|0
1656535110000|2022-06-29 20:38:30|374.12|371.32|374.26|371.46|374.26|371.46|374.12|371.32|0
1656535120000|2022-06-29 20:38:40|374.12|371.32|374.12|371.32|374.12|371.32|374.12|371.32|0
1656535130000|2022-06-29 20:38:50|374.26|371.46|374.26|371.46|374.26|371.46|374.26|371.46|0
1656535150000|2022-06-29 20:39:10|374.12|371.32|374.26|371.46|374.26|371.46|374.12|371.32|0
1656535170000|2022-06-29 20:39:30|374.33|371.53|374.39|371.59|374.39|371.59|374.33|371.53|0
1656535180000|2022-06-29 20:39:40|374.26|371.46|374.26|371.46|374.26|371.46|374.26|371.46|0
1656535190000|2022-06-29 20:39:50|374.39|371.59|374.39|371.59|374.39|371.59|374.39|371.59|0
1656535200000|2022-06-29 20:40:00|374.26|371.46|374.26|371.46|374.26|371.46|374.26|371.46|0
1656535220000|2022-06-29 20:40:20|374.12|371.32|374.12|371.32|374.12|371.32|374.12|371.32|0
1656535230000|2022-06-29 20:40:30|374.26|371.46|374.26|371.46|374.26|371.46|374.26|371.46|0
1656535240000|2022-06-29 20:40:40|374.33|371.53|374.26|371.46|374.33|371.53|374.26|371.46|0
1656535250000|2022-06-29 20:40:50|374.19|371.39|374.19|371.39|374.19|371.39|374.19|371.39|0
1656535260000|2022-06-29 20:41:00|374.12|371.32|374.19|371.39|374.26|371.46|374.12|371.32|0
1656535270000|2022-06-29 20:41:10|374.26|371.46|374.12|371.32|374.26|371.46|374.12|371.32|0
1656535300000|2022-06-29 20:41:40|374.26|371.46|374.26|371.46|374.26|371.46|374.26|371.46|0
1656535310000|2022-06-29 20:41:50|374.12|371.32|374.12|371.32|374.26|371.46|374.12|371.32|0
1656535330000|2022-06-29 20:42:10|374.19|371.39|374.12|371.32|374.19|371.39|374.12|371.32|0
1656535340000|2022-06-29 20:42:20|374.26|371.46|374.26|371.46|374.26|371.46|374.26|371.46|0
1656535400000|2022-06-29 20:43:20|374.39|371.59|374.39|371.59|374.39|371.59|374.39|371.59|0
1656535410000|2022-06-29 20:43:30|374.26|371.46|374.26|371.46|374.26|371.46|374.26|371.46|0
1656535420000|2022-06-29 20:43:40|374.39|371.59|374.39|371.59|374.39|371.59|374.33|371.53|0
1656535430000|2022-06-29 20:43:50|374.19|371.39|374.12|371.32|374.19|371.39|374.12|371.32|0
1656535440000|2022-06-29 20:44:00|374.19|371.39|374.12|371.32|374.26|371.46|374.12|371.32|0
1656535470000|2022-06-29 20:44:30|374.19|371.39|374.26|371.46|374.26|371.46|374.12|371.32|0
1656535490000|2022-06-29 20:44:50|374.39|371.59|374.39|371.59|374.39|371.59|374.39|371.59|0
1656535500000|2022-06-29 20:45:00|374.26|371.46|374.26|371.46|374.26|371.46|374.26|371.46|0
1656535510000|2022-06-29 20:45:10|374.12|371.32|374.12|371.32|374.12|371.32|374.12|371.32|0
1656535530000|2022-06-29 20:45:30|374.25|371.45|374.19|371.39|374.25|371.45|374.12|371.32|0
1656535540000|2022-06-29 20:45:40|374.25|371.45|374.25|371.45|374.25|371.45|374.25|371.45|0
1656535550000|2022-06-29 20:45:50|374.12|371.32|374.12|371.32|374.12|371.32|374.12|371.32|0
1656535560000|2022-06-29 20:46:00|374.25|371.45|374.12|371.32|374.25|371.45|374.12|371.32|0
1656535590000|2022-06-29 20:46:30|374.25|371.45|374.25|371.45|374.25|371.45|374.25|371.45|0
1656535600000|2022-06-29 20:46:40|374.12|371.32|374.25|371.45|374.25|371.45|374.12|371.32|0
1656535610000|2022-06-29 20:46:50|374.19|371.39|374.19|371.39|374.19|371.39|374.19|371.39|0
1656535620000|2022-06-29 20:47:00|374.12|371.32|374.25|371.45|374.25|371.45|374.12|371.32|0
1656535630000|2022-06-29 20:47:10|374.19|371.39|374.12|371.32|374.19|371.39|374.12|371.32|0
1656535690000|2022-06-29 20:48:10|373.99|371.19|374.12|371.32|374.12|371.32|373.99|371.19|0
1656535700000|2022-06-29 20:48:20|373.99|371.19|373.99|371.19|373.99|371.19|373.99|371.19|0
1656535710000|2022-06-29 20:48:30|374.12|371.32|374.12|371.32|374.12|371.32|374.12|371.32|0
1656535720000|2022-06-29 20:48:40|374.25|371.45|374.12|371.32|374.25|371.45|374.12|371.32|0
1656535740000|2022-06-29 20:49:00|373.99|371.19|373.99|371.19|373.99|371.19|373.99|371.19|0
1656535760000|2022-06-29 20:49:20|373.85|371.05|373.85|371.05|373.85|371.05|373.85|371.05|0
1656535770000|2022-06-29 20:49:30|373.79|370.99|373.85|371.05|373.85|371.05|373.79|370.99|0
1656535780000|2022-06-29 20:49:40|373.72|370.92|373.72|370.92|373.72|370.92|373.72|370.92|0
1656535790000|2022-06-29 20:49:50|373.65|370.85|373.65|370.85|373.65|370.85|373.65|370.85|0
1656535800000|2022-06-29 20:50:00|373.72|370.92|373.85|371.05|373.85|371.05|373.72|370.92|0
1656535810000|2022-06-29 20:50:10|373.99|371.19|373.99|371.19|373.99|371.19|373.99|371.19|0
1656535820000|2022-06-29 20:50:20|374.12|371.32|374.12|371.32|374.12|371.32|374.12|371.32|0
1656535830000|2022-06-29 20:50:30|373.99|371.19|373.85|371.05|373.99|371.19|373.85|371.05|0
1656535840000|2022-06-29 20:50:40|374.12|371.32|374.12|371.32|374.12|371.32|374.12|371.32|0
1656535850000|2022-06-29 20:50:50|374.25|371.45|374.25|371.45|374.25|371.45|374.25|371.45|0
1656535860000|2022-06-29 20:51:00|374.12|371.32|374.12|371.32|374.19|371.39|374.12|371.32|0
1656535870000|2022-06-29 20:51:10|374.25|371.45|374.39|371.59|374.39|371.59|374.25|371.45|0
1656535900000|2022-06-29 20:51:40|374.25|371.45|374.25|371.45|374.25|371.45|374.25|371.45|0
1656535910000|2022-06-29 20:51:50|374.39|371.59|374.25|371.45|374.39|371.59|374.25|371.45|0
1656535940000|2022-06-29 20:52:20|374.32|371.52|374.25|371.45|374.32|371.52|374.25|371.45|0
1656535970000|2022-06-29 20:52:50|374.12|371.32|374.12|371.32|374.12|371.32|374.12|371.32|0
1656535980000|2022-06-29 20:53:00|374.25|371.45|374.12|371.32|374.25|371.45|374.12|371.32|0
1656536000000|2022-06-29 20:53:20|373.98|371.18|374.12|371.32|374.12|371.32|373.98|371.18|0
1656536030000|2022-06-29 20:53:50|374.19|371.39|374.12|371.32|374.19|371.39|374.12|371.32|0
1656536040000|2022-06-29 20:54:00|374.19|371.39|374.39|371.59|374.39|371.59|374.12|371.32|0
1656536050000|2022-06-29 20:54:10|374.25|371.45|374.25|371.45|374.25|371.45|374.25|371.45|0
1656536110000|2022-06-29 20:55:10|374.38|371.58|374.38|371.58|374.38|371.58|374.38|371.58|0
1656536140000|2022-06-29 20:55:40|374.25|371.45|374.25|371.45|374.25|371.45|374.25|371.45|0
1656536150000|2022-06-29 20:55:50|374.38|371.58|374.38|371.58|374.38|371.58|374.38|371.58|0
1656536160000|2022-06-29 20:56:00|374.25|371.45|374.25|371.45|374.38|371.58|374.25|371.45|0
1656536190000|2022-06-29 20:56:30|374.38|371.58|374.38|371.58|374.38|371.58|374.38|371.58|0
1656536200000|2022-06-29 20:56:40|374.52|371.72|374.52|371.72|374.52|371.72|374.52|371.72|0
1656536210000|2022-06-29 20:56:50|374.25|371.45|374.25|371.45|374.25|371.45|374.25|371.45|0
1656536220000|2022-06-29 20:57:00|374.38|371.58|374.38|371.58|374.38|371.58|374.38|371.58|0
1656536230000|2022-06-29 20:57:10|374.25|371.45|374.12|371.32|374.25|371.45|374.12|371.32|0
1656536240000|2022-06-29 20:57:20|374.32|371.52|374.32|371.52|374.38|371.58|374.25|371.45|0
1656536250000|2022-06-29 20:57:30|374.38|371.58|374.32|371.52|374.38|371.58|374.32|371.52|0
1656536260000|2022-06-29 20:57:40|374.38|371.58|374.38|371.58|374.38|371.58|374.25|371.45|0
1656536290000|2022-06-29 20:58:10|374.25|371.45|374.25|371.45|374.25|371.45|374.25|371.45|0
1656536360000|2022-06-29 20:59:20|374.12|371.32|373.98|371.18|374.12|371.32|373.98|371.18|0
1656536370000|2022-06-29 20:59:30|373.85|371.05|373.85|371.05|373.85|371.05|373.85|371.05|0
1656536380000|2022-06-29 20:59:40|373.98|371.18|373.98|371.18|373.98|371.18|373.85|371.05|0
1656536390000|2022-06-29 20:59:50|373.92|371.12|374.05|371.25|374.05|371.25|373.92|371.12|0
1656536400000|2022-06-29 21:00:00|374.09|371.29|374.09|371.29|374.09|371.29|373.89|371.09|0
1656536410000|2022-06-29 21:00:10|374.11|371.31|374.11|371.31|374.11|371.31|374.11|371.31|0
1656536430000|2022-06-29 21:00:30|374.09|371.29|374.09|371.29|374.09|371.29|374.09|371.29|0
1656536440000|2022-06-29 21:00:40|374.11|371.31|374.11|371.31|374.11|371.31|374.11|371.31|0
1656536450000|2022-06-29 21:00:50|374.09|371.29|374.09|371.29|374.09|371.29|374.09|371.29|0
1656536460000|2022-06-29 21:01:00|374.03|371.23|374.03|371.23|374.03|371.23|374.03|371.23|0
1656536470000|2022-06-29 21:01:10|374.09|371.29|374.09|371.29|374.09|371.29|374.09|371.29|0
1656536480000|2022-06-29 21:01:20|374.03|371.23|374.03|371.23|374.03|371.23|374.03|371.23|0
1656536540000|2022-06-29 21:02:20|373.93|371.13|373.93|371.13|373.93|371.13|373.93|371.13|0
1656536560000|2022-06-29 21:02:40|374.13|371.33|374.12|371.32|374.13|371.33|374.12|371.32|0
1656536620000|2022-06-29 21:03:40|374.03|371.23|374.03|371.23|374.03|371.23|374.03|371.23|0
1656536630000|2022-06-29 21:03:50|374.05|371.25|374.05|371.25|374.05|371.25|374.05|371.25|0
1656536660000|2022-06-29 21:04:20|374.12|371.32|374.12|371.32|374.12|371.32|374.12|371.32|0
1656536680000|2022-06-29 21:04:40|374.03|371.23|373.97|371.17|374.03|371.23|373.97|371.17|0
1656536720000|2022-06-29 21:05:20|374.07|371.27|373.97|371.17|374.07|371.27|373.97|371.17|0
1656536730000|2022-06-29 21:05:30|374.07|371.27|374.06|371.26|374.07|371.27|374.06|371.26|0
1656536750000|2022-06-29 21:05:50|374.12|371.32|374.12|371.32|374.12|371.32|374.12|371.32|0
1656536770000|2022-06-29 21:06:10|373.97|371.17|373.97|371.17|373.97|371.17|373.97|371.17|0
1656536820000|2022-06-29 21:07:00|373.93|371.13|373.93|371.13|373.93|371.13|373.93|371.13|0
1656536840000|2022-06-29 21:07:20|373.95|371.15|373.95|371.15|373.95|371.15|373.95|371.15|0
1656536860000|2022-06-29 21:07:40|373.99|371.19|373.99|371.19|373.99|371.19|373.99|371.19|0
1656536910000|2022-06-29 21:08:30|374.14|371.34|374.14|371.34|374.14|371.34|374.14|371.34|0
1656536920000|2022-06-29 21:08:40|374.18|371.38|374.18|371.38|374.18|371.38|374.18|371.38|0
1656536940000|2022-06-29 21:09:00|374.14|371.34|374.14|371.34|374.14|371.34|374.14|371.34|0
1656536990000|2022-06-29 21:09:50|374.08|371.28|374.14|371.34|374.14|371.34|374.08|371.28|0
1656537010000|2022-06-29 21:10:10|374.26|371.46|374.26|371.46|374.26|371.46|374.26|371.46|0
1656537040000|2022-06-29 21:10:40|374.14|371.34|374.14|371.34|374.14|371.34|374.14|371.34|0
1656537110000|2022-06-29 21:11:50|374.28|371.48|374.28|371.48|374.28|371.48|374.28|371.48|0
1656537120000|2022-06-29 21:12:00|374.3|371.5|374.37|371.57|374.37|371.57|374.3|371.5|0
1656537130000|2022-06-29 21:12:10|374.14|371.34|374.14|371.34|374.14|371.34|374.14|371.34|0
1656537150000|2022-06-29 21:12:30|374.26|371.46|374.26|371.46|374.26|371.46|374.26|371.46|0
1656537270000|2022-06-29 21:14:30|374.14|371.34|374.14|371.34|374.14|371.34|374.14|371.34|0
1656537280000|2022-06-29 21:14:40|374.26|371.46|374.26|371.46|374.26|371.46|374.26|371.46|0
1656537530000|2022-06-29 21:18:50|374.14|371.34|374.14|371.34|374.14|371.34|374.14|371.34|0
1656537560000|2022-06-29 21:19:20|374.24|371.44|374.24|371.44|374.24|371.44|374.24|371.44|0
1656537580000|2022-06-29 21:19:40|374.14|371.34|374.14|371.34|374.14|371.34|374.14|371.34|0
1656537820000|2022-06-29 21:23:40|374.2|371.4|374.2|371.4|374.2|371.4|374.2|371.4|0
1656537830000|2022-06-29 21:23:50|374.14|371.34|374.14|371.34|374.14|371.34|374.14|371.34|0
1656537910000|2022-06-29 21:25:10|374.18|371.38|374.18|371.38|374.18|371.38|374.18|371.38|0
1656537920000|2022-06-29 21:25:20|374.14|371.34|374.14|371.34|374.14|371.34|374.14|371.34|0
1656537940000|2022-06-29 21:25:40|374.17|371.37|374.17|371.37|374.17|371.37|374.17|371.37|0
1656537970000|2022-06-29 21:26:10|374.12|371.32|374.12|371.32|374.12|371.32|374.12|371.32|0
1656538060000|2022-06-29 21:27:40|374.08|371.28|374.12|371.32|374.12|371.32|374.08|371.28|0
1656538070000|2022-06-29 21:27:50|374.08|371.28|374.08|371.28|374.08|371.28|374.08|371.28|0
1656538080000|2022-06-29 21:28:00|374.02|371.22|374.02|371.22|374.02|371.22|374.02|371.22|0
1656538090000|2022-06-29 21:28:10|374.08|371.28|374.08|371.28|374.08|371.28|374.08|371.28|0
1656538120000|2022-06-29 21:28:40|374.17|371.37|374.17|371.37|374.17|371.37|374.17|371.37|0
1656538140000|2022-06-29 21:29:00|374.08|371.28|374.08|371.28|374.08|371.28|374.08|371.28|0
1656538150000|2022-06-29 21:29:10|374.17|371.37|374.06|371.26|374.17|371.37|374.06|371.26|0
1656538160000|2022-06-29 21:29:20|374.17|371.37|374.17|371.37|374.17|371.37|374.17|371.37|0
1656538170000|2022-06-29 21:29:30|374.04|371.24|374.04|371.24|374.04|371.24|374.04|371.24|0
1656538190000|2022-06-29 21:29:50|374.1|371.3|374.1|371.3|374.1|371.3|374.1|371.3|0
1656538240000|2022-06-29 21:30:40|374.17|371.37|374.23|371.43|374.23|371.43|374.17|371.37|0
1656538270000|2022-06-29 21:31:10|374.33|371.53|374.33|371.53|374.33|371.53|374.33|371.53|0
1656538690000|2022-06-29 21:38:10|374.17|371.37|374.17|371.37|374.17|371.37|374.17|371.37|0
1656538750000|2022-06-29 21:39:10|374.33|371.53|374.32|371.52|374.33|371.53|374.32|371.52|0
1656538910000|2022-06-29 21:41:50|374.3|371.5|374.3|371.5|374.3|371.5|374.3|371.5|0
1656538920000|2022-06-29 21:42:00|374.15|371.35|374.15|371.35|374.15|371.35|374.15|371.35|0
1656538930000|2022-06-29 21:42:10|374.13|371.33|374.13|371.33|374.13|371.33|374.13|371.33|0
1656538990000|2022-06-29 21:43:10|374.19|371.39|374.19|371.39|374.19|371.39|374.19|371.39|0
1656539050000|2022-06-29 21:44:10|374.34|371.54|374.21|371.41|374.34|371.54|374.21|371.41|0
1656539260000|2022-06-29 21:47:40|374.28|371.48|374.28|371.48|374.28|371.48|374.28|371.48|0
1656539430000|2022-06-29 21:50:30|374.13|371.33|374.21|371.41|374.21|371.41|374.13|371.33|0
1656539440000|2022-06-29 21:50:40|374.19|371.39|374.19|371.39|374.19|371.39|374.19|371.39|0
1656539450000|2022-06-29 21:50:50|374.25|371.45|374.25|371.45|374.25|371.45|374.25|371.45|0
1656539500000|2022-06-29 21:51:40|374.19|371.39|374.19|371.39|374.19|371.39|374.19|371.39|0
1656539530000|2022-06-29 21:52:10|374.13|371.33|374.13|371.33|374.13|371.33|374.13|371.33|0
1656539560000|2022-06-29 21:52:40|374.16|371.36|374.16|371.36|374.16|371.36|374.16|371.36|0
1656539680000|2022-06-29 21:54:40|374.19|371.39|374.19|371.39|374.19|371.39|374.19|371.39|0
1656539690000|2022-06-29 21:54:50|374.24|371.44|374.21|371.41|374.24|371.44|374.21|371.41|0
1656539700000|2022-06-29 21:55:00|374.24|371.44|374.24|371.44|374.24|371.44|374.24|371.44|0
1656539730000|2022-06-29 21:55:30|374.21|371.41|374.21|371.41|374.21|371.41|374.21|371.41|0
1656539750000|2022-06-29 21:55:50|374.18|371.38|374.24|371.44|374.24|371.44|374.18|371.38|0
1656539810000|2022-06-29 21:56:50|374.26|371.46|374.26|371.46|374.26|371.46|374.26|371.46|0
1656539840000|2022-06-29 21:57:20|374.28|371.48|374.26|371.46|374.28|371.48|374.22|371.42|0
1656539860000|2022-06-29 21:57:40|374.22|371.42|374.22|371.42|374.22|371.42|374.22|371.42|0
1656539880000|2022-06-29 21:58:00|374.26|371.46|374.26|371.46|374.26|371.46|374.26|371.46|0
1656539900000|2022-06-29 21:58:20|374.28|371.48|374.28|371.48|374.28|371.48|374.28|371.48|0
1656539950000|2022-06-29 21:59:10|374.3|371.5|374.3|371.5|374.3|371.5|374.3|371.5|0
1656540000000|2022-06-29 22:00:00|373.49|370.69|373.63|370.83|373.63|370.83|373.49|370.69|0
1656540010000|2022-06-29 22:00:10|373.69|370.89|373.82|371.02|373.82|371.02|373.69|370.89|0
1656540020000|2022-06-29 22:00:20|373.96|371.16|374.03|371.23|374.09|371.29|373.82|371.02|0
1656540030000|2022-06-29 22:00:30|373.96|371.16|373.89|371.09|373.96|371.16|373.89|371.09|0
1656540040000|2022-06-29 22:00:40|374.09|371.29|374.09|371.29|374.09|371.29|374.03|371.23|0
1656540050000|2022-06-29 22:00:50|374.03|371.23|373.89|371.09|374.03|371.23|373.89|371.09|0
1656540060000|2022-06-29 22:01:00|373.82|371.02|373.96|371.16|373.96|371.16|373.82|371.02|0
1656540070000|2022-06-29 22:01:10|374.09|371.29|374.03|371.23|374.09|371.29|374.03|371.23|0
1656540080000|2022-06-29 22:01:20|373.96|371.16|373.96|371.16|373.96|371.16|373.96|371.16|0
1656540090000|2022-06-29 22:01:30|374.09|371.29|373.89|371.09|374.09|371.29|373.89|371.09|0
1656540100000|2022-06-29 22:01:40|374.23|371.43|374.03|371.23|374.23|371.43|374.03|371.23|0
1656540110000|2022-06-29 22:01:50|373.96|371.16|373.82|371.02|373.96|371.16|373.82|371.02|0
1656540140000|2022-06-29 22:02:20|373.96|371.16|373.82|371.02|373.96|371.16|373.82|371.02|0
1656540160000|2022-06-29 22:02:40|374.09|371.29|374.09|371.29|374.09|371.29|374.09|371.29|0
1656540170000|2022-06-29 22:02:50|374.22|371.42|374.22|371.42|374.22|371.42|374.22|371.42|0
1656540180000|2022-06-29 22:03:00|374.36|371.56|374.36|371.56|374.36|371.56|374.36|371.56|0
1656540190000|2022-06-29 22:03:10|374.16|371.36|374.22|371.42|374.29|371.49|374.16|371.36|0
1656540200000|2022-06-29 22:03:20|374.36|371.56|374.49|371.69|374.49|371.69|374.36|371.56|0
1656540210000|2022-06-29 22:03:30|374.63|371.83|374.63|371.83|374.63|371.83|374.63|371.83|0
1656540220000|2022-06-29 22:03:40|374.76|371.96|374.76|371.96|374.76|371.96|374.76|371.96|0
1656540240000|2022-06-29 22:04:00|374.63|371.83|374.63|371.83|374.7|371.9|374.63|371.83|0
1656540250000|2022-06-29 22:04:10|374.49|371.69|374.49|371.69|374.49|371.69|374.49|371.69|0
1656540260000|2022-06-29 22:04:20|374.36|371.56|374.49|371.69|374.49|371.69|374.36|371.56|0
1656540280000|2022-06-29 22:04:40|374.56|371.76|374.56|371.76|374.56|371.76|374.56|371.76|0
1656540290000|2022-06-29 22:04:50|374.49|371.69|374.63|371.83|374.63|371.83|374.49|371.69|0
1656540310000|2022-06-29 22:05:10|374.49|371.69|374.63|371.83|374.76|371.96|374.49|371.69|0
1656540320000|2022-06-29 22:05:20|374.7|371.9|374.63|371.83|374.7|371.9|374.63|371.83|0
1656540330000|2022-06-29 22:05:30|374.49|371.69|374.36|371.56|374.49|371.69|374.36|371.56|0
1656540340000|2022-06-29 22:05:40|374.49|371.69|374.49|371.69|374.56|371.76|374.49|371.69|0
1656540350000|2022-06-29 22:05:50|374.56|371.76|374.76|371.96|374.76|371.96|374.56|371.76|0
1656540360000|2022-06-29 22:06:00|374.89|372.09|374.83|372.03|374.89|372.09|374.76|371.96|0
1656540370000|2022-06-29 22:06:10|374.89|372.09|374.76|371.96|374.89|372.09|374.76|371.96|0
1656540380000|2022-06-29 22:06:20|374.83|372.03|374.76|371.96|374.83|372.03|374.76|371.96|0
1656540390000|2022-06-29 22:06:30|374.89|372.09|374.89|372.09|374.89|372.09|374.89|372.09|0
1656540410000|2022-06-29 22:06:50|374.83|372.03|374.83|372.03|374.83|372.03|374.83|372.03|0
1656540420000|2022-06-29 22:07:00|374.76|371.96|374.83|372.03|374.83|372.03|374.76|371.96|0
1656540430000|2022-06-29 22:07:10|374.89|372.09|375.03|372.23|375.03|372.23|374.89|372.09|0
1656540440000|2022-06-29 22:07:20|375.16|372.36|375.16|372.36|375.16|372.36|375.16|372.36|0
1656540450000|2022-06-29 22:07:30|375.3|372.5|375.43|372.63|375.43|372.63|375.3|372.5|0
1656540460000|2022-06-29 22:07:40|375.36|372.56|375.3|372.5|375.43|372.63|375.3|372.5|0
1656540470000|2022-06-29 22:07:50|375.29|372.49|375.29|372.49|375.29|372.49|375.23|372.43|0
1656540480000|2022-06-29 22:08:00|375.16|372.36|375.29|372.49|375.29|372.49|375.16|372.36|0
1656540500000|2022-06-29 22:08:20|375.03|372.23|374.89|372.09|375.03|372.23|374.89|372.09|0
1656540530000|2022-06-29 22:08:50|375.16|372.36|375.16|372.36|375.16|372.36|375.16|372.36|0
1656540540000|2022-06-29 22:09:00|375.03|372.23|375.29|372.49|375.29|372.49|375.03|372.23|0
1656540550000|2022-06-29 22:09:10|375.16|372.36|375.16|372.36|375.16|372.36|375.16|372.36|0
1656540570000|2022-06-29 22:09:30|375.1|372.3|375.03|372.23|375.1|372.3|375.03|372.23|0
1656540580000|2022-06-29 22:09:40|374.96|372.16|375.03|372.23|375.1|372.3|374.96|372.16|0
1656540590000|2022-06-29 22:09:50|374.96|372.16|374.96|372.16|374.96|372.16|374.96|372.16|0
1656540600000|2022-06-29 22:10:00|374.89|372.09|375.1|372.3|375.1|372.3|374.89|372.09|0
1656540610000|2022-06-29 22:10:10|375.16|372.36|375.16|372.36|375.16|372.36|375.16|372.36|0
1656540630000|2022-06-29 22:10:30|375.1|372.3|375.16|372.36|375.16|372.36|375.1|372.3|0
1656540640000|2022-06-29 22:10:40|375.03|372.23|375.03|372.23|375.03|372.23|375.03|372.23|0
1656540650000|2022-06-29 22:10:50|375.16|372.36|375.16|372.36|375.16|372.36|375.16|372.36|0
1656540740000|2022-06-29 22:12:20|375.29|372.49|375.29|372.49|375.43|372.63|375.29|372.49|0
1656540760000|2022-06-29 22:12:40|375.43|372.63|375.43|372.63|375.43|372.63|375.43|372.63|0
1656540830000|2022-06-29 22:13:50|375.56|372.76|375.56|372.76|375.56|372.76|375.56|372.76|0
1656540840000|2022-06-29 22:14:00|375.43|372.63|375.43|372.63|375.43|372.63|375.43|372.63|0
1656540880000|2022-06-29 22:14:40|375.29|372.49|375.29|372.49|375.29|372.49|375.29|372.49|0
1656540890000|2022-06-29 22:14:50|375.36|372.56|375.43|372.63|375.43|372.63|375.36|372.56|0
1656540910000|2022-06-29 22:15:10|375.56|372.76|375.43|372.63|375.56|372.76|375.43|372.63|0
1656540920000|2022-06-29 22:15:20|375.36|372.56|375.29|372.49|375.36|372.56|375.29|372.49|0
1656540930000|2022-06-29 22:15:30|375.16|372.36|375.16|372.36|375.16|372.36|375.16|372.36|0
1656540950000|2022-06-29 22:15:50|374.89|372.09|374.89|372.09|374.89|372.09|374.89|372.09|0
1656540960000|2022-06-29 22:16:00|374.96|372.16|374.96|372.16|374.96|372.16|374.96|372.16|0
1656540970000|2022-06-29 22:16:10|375.09|372.29|375.09|372.29|375.09|372.29|375.09|372.29|0
1656540980000|2022-06-29 22:16:20|374.89|372.09|375.02|372.22|375.16|372.36|374.89|372.09|0
1656540990000|2022-06-29 22:16:30|375.16|372.36|375.16|372.36|375.16|372.36|375.16|372.36|0
1656541000000|2022-06-29 22:16:40|374.62|371.82|374.29|371.49|374.62|371.82|374.29|371.49|0
1656541010000|2022-06-29 22:16:50|374.35|371.55|374.89|372.09|374.89|372.09|374.35|371.55|0
1656541020000|2022-06-29 22:17:00|374.82|372.02|374.82|372.02|374.82|372.02|374.82|372.02|0
1656541030000|2022-06-29 22:17:10|374.75|371.95|374.75|371.95|374.75|371.95|374.75|371.95|0
1656541060000|2022-06-29 22:17:40|374.49|371.69|374.62|371.82|374.62|371.82|374.49|371.69|0
1656541080000|2022-06-29 22:18:00|374.56|371.76|374.49|371.69|374.56|371.76|374.49|371.69|0
1656541110000|2022-06-29 22:18:30|374.35|371.55|374.35|371.55|374.35|371.55|374.35|371.55|0
1656541120000|2022-06-29 22:18:40|374.42|371.62|374.42|371.62|374.42|371.62|374.42|371.62|0
1656541140000|2022-06-29 22:19:00|374.49|371.69|374.49|371.69|374.49|371.69|374.49|371.69|0
1656541150000|2022-06-29 22:19:10|374.62|371.82|374.62|371.82|374.62|371.82|374.62|371.82|0
1656541170000|2022-06-29 22:19:30|374.69|371.89|374.75|371.95|374.75|371.95|374.69|371.89|0
1656541200000|2022-06-29 22:20:00|374.69|371.89|374.56|371.76|374.69|371.89|374.56|371.76|0
1656541210000|2022-06-29 22:20:10|374.62|371.82|374.62|371.82|374.62|371.82|374.62|371.82|0
1656541220000|2022-06-29 22:20:20|374.75|371.95|374.75|371.95|374.75|371.95|374.75|371.95|0
1656541250000|2022-06-29 22:20:50|374.69|371.89|374.75|371.95|374.75|371.95|374.69|371.89|0
1656541260000|2022-06-29 22:21:00|374.69|371.89|374.69|371.89|374.69|371.89|374.69|371.89|0
1656541270000|2022-06-29 22:21:10|374.49|371.69|374.56|371.76|374.62|371.82|374.49|371.69|0
1656541280000|2022-06-29 22:21:20|374.49|371.69|374.49|371.69|374.49|371.69|374.49|371.69|0
1656541290000|2022-06-29 22:21:30|374.42|371.62|374.42|371.62|374.49|371.69|374.42|371.62|0
1656541300000|2022-06-29 22:21:40|374.35|371.55|374.35|371.55|374.35|371.55|374.35|371.55|0
1656541340000|2022-06-29 22:22:20|374.22|371.42|374.15|371.35|374.22|371.42|374.15|371.35|0
1656541350000|2022-06-29 22:22:30|374.22|371.42|374.22|371.42|374.22|371.42|374.22|371.42|0
1656541370000|2022-06-29 22:22:50|374.15|371.35|374.15|371.35|374.15|371.35|374.15|371.35|0
1656541380000|2022-06-29 22:23:00|374.08|371.28|374.08|371.28|374.08|371.28|374.08|371.28|0
1656541390000|2022-06-29 22:23:10|374.22|371.42|374.22|371.42|374.22|371.42|374.22|371.42|0
1656541420000|2022-06-29 22:23:40|374.15|371.35|374.15|371.35|374.15|371.35|374.15|371.35|0
1656541430000|2022-06-29 22:23:50|374.08|371.28|374.08|371.28|374.08|371.28|374.08|371.28|0
1656541450000|2022-06-29 22:24:10|374.22|371.42|374.22|371.42|374.22|371.42|374.22|371.42|0
1656541460000|2022-06-29 22:24:20|374.15|371.35|374.15|371.35|374.15|371.35|374.15|371.35|0
1656541470000|2022-06-29 22:24:30|374.22|371.42|374.22|371.42|374.22|371.42|374.22|371.42|0
1656541490000|2022-06-29 22:24:50|374.15|371.35|374.22|371.42|374.22|371.42|374.15|371.35|0
1656541530000|2022-06-29 22:25:30|374.08|371.28|374.08|371.28|374.08|371.28|374.08|371.28|0
1656541550000|2022-06-29 22:25:50|374.02|371.22|374.02|371.22|374.02|371.22|374.02|371.22|0
1656541560000|2022-06-29 22:26:00|374.08|371.28|374.08|371.28|374.08|371.28|374.08|371.28|0
1656541570000|2022-06-29 22:26:10|374.02|371.22|373.95|371.15|374.08|371.28|373.95|371.15|0
1656541580000|2022-06-29 22:26:20|373.81|371.01|373.81|371.01|373.81|371.01|373.81|371.01|0
1656541610000|2022-06-29 22:26:50|373.55|370.75|373.75|370.95|373.75|370.95|373.55|370.75|0
1656541620000|2022-06-29 22:27:00|373.68|370.88|373.75|370.95|373.75|370.95|373.68|370.88|0
1656541630000|2022-06-29 22:27:10|373.81|371.01|373.81|371.01|373.81|371.01|373.81|371.01|0
1656541660000|2022-06-29 22:27:40|373.95|371.15|373.95|371.15|373.95|371.15|373.95|371.15|0
1656541680000|2022-06-29 22:28:00|374.02|371.22|374.08|371.28|374.08|371.28|374.02|371.22|0
1656541700000|2022-06-29 22:28:20|373.95|371.15|373.95|371.15|373.95|371.15|373.95|371.15|0
1656541720000|2022-06-29 22:28:40|373.88|371.08|373.81|371.01|373.88|371.08|373.81|371.01|0
1656541800000|2022-06-29 22:30:00|373.75|370.95|373.68|370.88|373.75|370.95|373.68|370.88|0
1656541810000|2022-06-29 22:30:10|373.81|371.01|373.95|371.15|373.95|371.15|373.81|371.01|0
1656541820000|2022-06-29 22:30:20|374.08|371.28|374.08|371.28|374.08|371.28|374.08|371.28|0
1656541840000|2022-06-29 22:30:40|374.35|371.55|374.35|371.55|374.35|371.55|374.35|371.55|0
1656541860000|2022-06-29 22:31:00|374.28|371.48|374.35|371.55|374.35|371.55|374.28|371.48|0
1656541870000|2022-06-29 22:31:10|374.21|371.41|374.21|371.41|374.21|371.41|374.21|371.41|0
1656541880000|2022-06-29 22:31:20|374.15|371.35|374.15|371.35|374.15|371.35|374.15|371.35|0
1656541900000|2022-06-29 22:31:40|374.21|371.41|374.15|371.35|374.21|371.41|374.15|371.35|0
1656541910000|2022-06-29 22:31:50|374.21|371.41|374.21|371.41|374.21|371.41|374.21|371.41|0
1656541920000|2022-06-29 22:32:00|374.48|371.68|374.55|371.75|374.55|371.75|374.48|371.68|0
1656541930000|2022-06-29 22:32:10|374.35|371.55|374.35|371.55|374.35|371.55|374.35|371.55|0
1656541940000|2022-06-29 22:32:20|374.21|371.41|374.21|371.41|374.21|371.41|374.21|371.41|0
1656541980000|2022-06-29 22:33:00|374.28|371.48|374.28|371.48|374.28|371.48|374.28|371.48|0
1656542000000|2022-06-29 22:33:20|374.21|371.41|374.21|371.41|374.21|371.41|374.21|371.41|0
1656542010000|2022-06-29 22:33:30|374.35|371.55|374.21|371.41|374.35|371.55|374.21|371.41|0
1656542020000|2022-06-29 22:33:40|374.15|371.35|374.21|371.41|374.21|371.41|374.15|371.35|0
1656542030000|2022-06-29 22:33:50|374.35|371.55|374.35|371.55|374.35|371.55|374.35|371.55|0
1656542040000|2022-06-29 22:34:00|374.42|371.62|374.48|371.68|374.48|371.68|374.42|371.62|0
1656542050000|2022-06-29 22:34:10|374.42|371.62|374.42|371.62|374.42|371.62|374.42|371.62|0
1656542060000|2022-06-29 22:34:20|374.48|371.68|374.48|371.68|374.48|371.68|374.48|371.68|0
1656542070000|2022-06-29 22:34:30|374.35|371.55|374.35|371.55|374.35|371.55|374.35|371.55|0
1656542080000|2022-06-29 22:34:40|374.42|371.62|374.35|371.55|374.42|371.62|374.35|371.55|0
1656542150000|2022-06-29 22:35:50|374.42|371.62|374.61|371.81|374.61|371.81|374.42|371.62|0
1656542160000|2022-06-29 22:36:00|374.55|371.75|374.61|371.81|374.61|371.81|374.55|371.75|0
1656542180000|2022-06-29 22:36:20|374.75|371.95|374.75|371.95|374.75|371.95|374.75|371.95|0
1656542190000|2022-06-29 22:36:30|374.48|371.68|374.48|371.68|374.48|371.68|374.48|371.68|0
1656542200000|2022-06-29 22:36:40|374.55|371.75|374.55|371.75|374.61|371.81|374.55|371.75|0
1656542210000|2022-06-29 22:36:50|374.48|371.68|374.61|371.81|374.61|371.81|374.48|371.68|0
1656542220000|2022-06-29 22:37:00|374.75|371.95|374.75|371.95|374.75|371.95|374.75|371.95|0
1656542290000|2022-06-29 22:38:10|374.61|371.81|374.61|371.81|374.61|371.81|374.61|371.81|0
1656542350000|2022-06-29 22:39:10|374.75|371.95|374.75|371.95|374.75|371.95|374.75|371.95|0
1656542410000|2022-06-29 22:40:10|374.68|371.88|374.68|371.88|374.68|371.88|374.68|371.88|0
1656542420000|2022-06-29 22:40:20|374.61|371.81|374.61|371.81|374.61|371.81|374.61|371.81|0
1656542450000|2022-06-29 22:40:50|374.68|371.88|374.68|371.88|374.68|371.88|374.68|371.88|0
1656542460000|2022-06-29 22:41:00|374.75|371.95|374.61|371.81|374.75|371.95|374.61|371.81|0
1656542490000|2022-06-29 22:41:30|374.75|371.95|374.61|371.81|374.75|371.95|374.61|371.81|0
1656542500000|2022-06-29 22:41:40|374.75|371.95|374.61|371.81|374.75|371.95|374.61|371.81|0
1656542520000|2022-06-29 22:42:00|374.75|371.95|374.75|371.95|374.75|371.95|374.75|371.95|0
1656542530000|2022-06-29 22:42:10|374.61|371.81|374.75|371.95|374.75|371.95|374.61|371.81|0
1656542540000|2022-06-29 22:42:20|374.68|371.88|374.75|371.95|374.75|371.95|374.68|371.88|0
1656542550000|2022-06-29 22:42:30|374.68|371.88|374.68|371.88|374.68|371.88|374.68|371.88|0
1656542560000|2022-06-29 22:42:40|374.61|371.81|374.75|371.95|374.75|371.95|374.61|371.81|0
1656542570000|2022-06-29 22:42:50|374.74|371.94|374.88|372.08|374.88|372.08|374.74|371.94|0
1656542640000|2022-06-29 22:44:00|374.81|372.01|374.81|372.01|374.81|372.01|374.81|372.01|0
1656542650000|2022-06-29 22:44:10|374.88|372.08|374.88|372.08|374.88|372.08|374.88|372.08|0
1656542670000|2022-06-29 22:44:30|374.74|371.94|374.88|372.08|374.88|372.08|374.74|371.94|0
1656542680000|2022-06-29 22:44:40|374.74|371.94|374.74|371.94|374.74|371.94|374.74|371.94|0
1656542730000|2022-06-29 22:45:30|374.68|371.88|374.74|371.94|374.74|371.94|374.61|371.81|0
1656542750000|2022-06-29 22:45:50|374.68|371.88|374.74|371.94|374.74|371.94|374.68|371.88|0
1656542780000|2022-06-29 22:46:20|374.61|371.81|374.74|371.94|374.74|371.94|374.61|371.81|0
1656542790000|2022-06-29 22:46:30|374.81|372.01|374.88|372.08|374.88|372.08|374.81|372.01|0
1656542800000|2022-06-29 22:46:40|374.81|372.01|374.81|372.01|374.81|372.01|374.81|372.01|0
1656542810000|2022-06-29 22:46:50|374.88|372.08|374.88|372.08|374.88|372.08|374.81|372.01|0
1656542820000|2022-06-29 22:47:00|374.81|372.01|374.81|372.01|374.81|372.01|374.81|372.01|0
1656542830000|2022-06-29 22:47:10|374.88|372.08|374.88|372.08|374.88|372.08|374.88|372.08|0
1656542930000|2022-06-29 22:48:50|375.14|372.34|375.14|372.34|375.14|372.34|375.01|372.21|0
1656542940000|2022-06-29 22:49:00|375.01|372.21|374.88|372.08|375.01|372.21|374.88|372.08|0
1656542950000|2022-06-29 22:49:10|374.95|372.15|374.88|372.08|375.01|372.21|374.88|372.08|0
1656542980000|2022-06-29 22:49:40|374.74|371.94|374.74|371.94|374.74|371.94|374.74|371.94|0
1656543000000|2022-06-29 22:50:00|374.88|372.08|374.74|371.94|374.88|372.08|374.74|371.94|0
1656543010000|2022-06-29 22:50:10|374.61|371.81|374.61|371.81|374.61|371.81|374.61|371.81|0
1656543020000|2022-06-29 22:50:20|374.47|371.67|374.47|371.67|374.47|371.67|374.47|371.67|0
1656543030000|2022-06-29 22:50:30|374.34|371.54|374.34|371.54|374.34|371.54|374.34|371.54|0
1656543040000|2022-06-29 22:50:40|374.41|371.61|374.41|371.61|374.41|371.61|374.41|371.61|0
1656543050000|2022-06-29 22:50:50|374.34|371.54|374.47|371.67|374.47|371.67|374.34|371.54|0
1656543060000|2022-06-29 22:51:00|374.34|371.54|374.34|371.54|374.34|371.54|374.34|371.54|0
1656543070000|2022-06-29 22:51:10|374.21|371.41|374.21|371.41|374.21|371.41|374.21|371.41|0
1656543080000|2022-06-29 22:51:20|374.34|371.54|374.34|371.54|374.34|371.54|374.28|371.48|0
1656543100000|2022-06-29 22:51:40|374.28|371.48|374.21|371.41|374.28|371.48|374.21|371.41|0
1656543110000|2022-06-29 22:51:50|374.07|371.27|374.07|371.27|374.07|371.27|374.07|371.27|0
1656543120000|2022-06-29 22:52:00|373.94|371.14|373.94|371.14|373.94|371.14|373.94|371.14|0
1656543150000|2022-06-29 22:52:30|374.01|371.21|373.94|371.14|374.07|371.27|373.94|371.14|0
1656543160000|2022-06-29 22:52:40|373.8|371|373.8|371|373.8|371|373.8|371|0
1656543180000|2022-06-29 22:53:00|373.94|371.14|373.94|371.14|373.94|371.14|373.94|371.14|0
1656543190000|2022-06-29 22:53:10|373.8|371|373.8|371|373.8|371|373.8|371|0
1656543200000|2022-06-29 22:53:20|373.94|371.14|373.94|371.14|373.94|371.14|373.8|371|0
1656543210000|2022-06-29 22:53:30|374.07|371.27|374.07|371.27|374.07|371.27|374.07|371.27|0
1656543230000|2022-06-29 22:53:50|374.01|371.21|374.01|371.21|374.01|371.21|374.01|371.21|0
1656543240000|2022-06-29 22:54:00|373.94|371.14|374.14|371.34|374.14|371.34|373.94|371.14|0
1656543250000|2022-06-29 22:54:10|374.2|371.4|374.2|371.4|374.2|371.4|374.2|371.4|0
1656543260000|2022-06-29 22:54:20|374.34|371.54|374.34|371.54|374.34|371.54|374.34|371.54|0
1656543270000|2022-06-29 22:54:30|374.47|371.67|374.47|371.67|374.47|371.67|374.47|371.67|0
1656543280000|2022-06-29 22:54:40|374.34|371.54|374.27|371.47|374.34|371.54|374.27|371.47|0
1656543290000|2022-06-29 22:54:50|374.2|371.4|374.14|371.34|374.2|371.4|374.14|371.34|0
1656543300000|2022-06-29 22:55:00|374.07|371.27|374.34|371.54|374.34|371.54|374.07|371.27|0
1656543310000|2022-06-29 22:55:10|374.41|371.61|374.47|371.67|374.61|371.81|374.41|371.61|0
1656543320000|2022-06-29 22:55:20|374.34|371.54|374.34|371.54|374.34|371.54|374.34|371.54|0
1656543360000|2022-06-29 22:56:00|374.47|371.67|374.47|371.67|374.47|371.67|374.47|371.67|0
1656543370000|2022-06-29 22:56:10|374.54|371.74|374.54|371.74|374.61|371.81|374.54|371.74|0
1656543380000|2022-06-29 22:56:20|374.47|371.67|374.34|371.54|374.47|371.67|374.34|371.54|0
1656543390000|2022-06-29 22:56:30|374.41|371.61|374.47|371.67|374.47|371.67|374.41|371.61|0
1656543400000|2022-06-29 22:56:40|374.41|371.61|374.34|371.54|374.41|371.61|374.34|371.54|0
1656543420000|2022-06-29 22:57:00|374.47|371.67|374.61|371.81|374.61|371.81|374.47|371.67|0
1656543430000|2022-06-29 22:57:10|374.47|371.67|374.47|371.67|374.47|371.67|374.47|371.67|0
1656543440000|2022-06-29 22:57:20|374.61|371.81|374.61|371.81|374.61|371.81|374.61|371.81|0
1656543470000|2022-06-29 22:57:50|374.54|371.74|374.54|371.74|374.54|371.74|374.47|371.67|0
1656543480000|2022-06-29 22:58:00|374.61|371.81|374.61|371.81|374.61|371.81|374.61|371.81|0
1656543490000|2022-06-29 22:58:10|374.6|371.8|374.6|371.8|374.6|371.8|374.6|371.8|0
1656543540000|2022-06-29 22:59:00|374.74|371.94|374.74|371.94|374.74|371.94|374.74|371.94|0
1656543560000|2022-06-29 22:59:20|374.87|372.07|374.87|372.07|374.87|372.07|374.87|372.07|0
1656543570000|2022-06-29 22:59:30|374.74|371.94|374.81|372.01|374.81|372.01|374.74|371.94|0
1656543580000|2022-06-29 22:59:40|374.74|371.94|374.74|371.94|374.74|371.94|374.74|371.94|0
1656543590000|2022-06-29 22:59:50|374.6|371.8|374.74|371.94|374.74|371.94|374.6|371.8|0
1656543600000|2022-06-29 23:00:00|374.67|371.87|374.6|371.8|374.67|371.87|374.6|371.8|0
1656543610000|2022-06-29 23:00:10|374.67|371.87|374.67|371.87|374.67|371.87|374.67|371.87|0
1656543620000|2022-06-29 23:00:20|374.6|371.8|374.6|371.8|374.6|371.8|374.6|371.8|0
1656543630000|2022-06-29 23:00:30|374.74|371.94|374.74|371.94|374.74|371.94|374.74|371.94|0
1656543640000|2022-06-29 23:00:40|374.87|372.07|374.74|371.94|374.87|372.07|374.74|371.94|0
1656543650000|2022-06-29 23:00:50|374.87|372.07|374.94|372.14|375.01|372.21|374.87|372.07|0
1656543660000|2022-06-29 23:01:00|375.01|372.21|375.01|372.21|375.01|372.21|375.01|372.21|0
1656543670000|2022-06-29 23:01:10|375.14|372.34|375.14|372.34|375.14|372.34|375.14|372.34|0
1656543690000|2022-06-29 23:01:30|375.01|372.21|375.01|372.21|375.01|372.21|375.01|372.21|0
1656543710000|2022-06-29 23:01:50|375.14|372.34|375.14|372.34|375.14|372.34|375.14|372.34|0
1656543720000|2022-06-29 23:02:00|375.08|372.28|375.27|372.47|375.27|372.47|375.08|372.28|0
1656543730000|2022-06-29 23:02:10|375.41|372.61|375.41|372.61|375.41|372.61|375.41|372.61|0
1656543750000|2022-06-29 23:02:30|375.34|372.54|375.27|372.47|375.34|372.54|375.27|372.47|0
1656543760000|2022-06-29 23:02:40|375.14|372.34|375.27|372.47|375.27|372.47|375.14|372.34|0
1656543770000|2022-06-29 23:02:50|375.14|372.34|375.14|372.34|375.14|372.34|375.14|372.34|0
1656543780000|2022-06-29 23:03:00|375.27|372.47|375.41|372.61|375.41|372.61|375.27|372.47|0
1656543810000|2022-06-29 23:03:30|375.34|372.54|375.41|372.61|375.41|372.61|375.34|372.54|0
1656543820000|2022-06-29 23:03:40|375.54|372.74|375.41|372.61|375.54|372.74|375.41|372.61|0
1656543830000|2022-06-29 23:03:50|375.54|372.74|375.68|372.88|375.68|372.88|375.54|372.74|0
1656543840000|2022-06-29 23:04:00|375.81|373.01|375.81|373.01|375.81|373.01|375.68|372.88|0
1656543850000|2022-06-29 23:04:10|375.68|372.88|375.81|373.01|375.81|373.01|375.68|372.88|0
1656543890000|2022-06-29 23:04:50|375.94|373.14|375.81|373.01|375.94|373.14|375.81|373.01|0
1656543910000|2022-06-29 23:05:10|375.94|373.14|375.94|373.14|375.94|373.14|375.94|373.14|0
1656543920000|2022-06-29 23:05:20|375.81|373.01|375.81|373.01|375.81|373.01|375.81|373.01|0
1656543940000|2022-06-29 23:05:40|375.88|373.08|375.94|373.14|375.94|373.14|375.88|373.08|0
1656543950000|2022-06-29 23:05:50|375.68|372.88|375.68|372.88|375.68|372.88|375.68|372.88|0
1656543960000|2022-06-29 23:06:00|375.88|373.08|375.74|372.94|375.88|373.08|375.67|372.87|0
1656543970000|2022-06-29 23:06:10|375.67|372.87|375.67|372.87|375.67|372.87|375.67|372.87|0
1656543980000|2022-06-29 23:06:20|375.54|372.74|375.54|372.74|375.54|372.74|375.54|372.74|0
1656544030000|2022-06-29 23:07:10|375.48|372.68|375.41|372.61|375.48|372.68|375.41|372.61|0
1656544040000|2022-06-29 23:07:20|375.54|372.74|375.54|372.74|375.54|372.74|375.54|372.74|0
1656544120000|2022-06-29 23:08:40|375.41|372.61|375.54|372.74|375.54|372.74|375.41|372.61|0
1656544140000|2022-06-29 23:09:00|375.67|372.87|375.67|372.87|375.67|372.87|375.67|372.87|0
1656544220000|2022-06-29 23:10:20|375.54|372.74|375.54|372.74|375.54|372.74|375.54|372.74|0
1656544260000|2022-06-29 23:11:00|375.4|372.6|375.27|372.47|375.4|372.6|375.27|372.47|0
1656544280000|2022-06-29 23:11:20|375.21|372.41|375.27|372.47|375.27|372.47|375.21|372.41|0
1656544290000|2022-06-29 23:11:30|375.4|372.6|375.4|372.6|375.4|372.6|375.4|372.6|0
1656544310000|2022-06-29 23:11:50|375.27|372.47|375.27|372.47|375.34|372.54|375.27|372.47|0
1656544340000|2022-06-29 23:12:20|375.14|372.34|375.14|372.34|375.14|372.34|375.14|372.34|0
1656544350000|2022-06-29 23:12:30|375.21|372.41|375.21|372.41|375.21|372.41|375.21|372.41|0
1656544360000|2022-06-29 23:12:40|375.27|372.47|375.27|372.47|375.27|372.47|375.27|372.47|0
1656544370000|2022-06-29 23:12:50|375.21|372.41|375.14|372.34|375.21|372.41|375.14|372.34|0
1656544380000|2022-06-29 23:13:00|375.27|372.47|375.27|372.47|375.27|372.47|375.27|372.47|0
1656544390000|2022-06-29 23:13:10|375.14|372.34|375.14|372.34|375.14|372.34|375.14|372.34|0
1656544400000|2022-06-29 23:13:20|375.21|372.41|375.21|372.41|375.27|372.47|375.21|372.41|0
1656544410000|2022-06-29 23:13:30|375.27|372.47|375.27|372.47|375.27|372.47|375.27|372.47|0
1656544420000|2022-06-29 23:13:40|375.2|372.4|375.2|372.4|375.2|372.4|375.2|372.4|0
1656544430000|2022-06-29 23:13:50|375.27|372.47|375.27|372.47|375.27|372.47|375.27|372.47|0
1656544460000|2022-06-29 23:14:20|375.34|372.54|375.34|372.54|375.34|372.54|375.34|372.54|0
1656544490000|2022-06-29 23:14:50|375.4|372.6|375.34|372.54|375.4|372.6|375.34|372.54|0
1656544500000|2022-06-29 23:15:00|375.47|372.67|375.4|372.6|375.47|372.67|375.4|372.6|0
1656544510000|2022-06-29 23:15:10|375.2|372.4|375.2|372.4|375.2|372.4|375.2|372.4|0
1656544520000|2022-06-29 23:15:20|375.13|372.33|375.27|372.47|375.27|372.47|375.13|372.33|0
1656544530000|2022-06-29 23:15:30|375.4|372.6|375.34|372.54|375.4|372.6|375.34|372.54|0
1656544540000|2022-06-29 23:15:40|375.27|372.47|375.27|372.47|375.27|372.47|375.27|372.47|0
1656544580000|2022-06-29 23:16:20|375.34|372.54|375.34|372.54|375.34|372.54|375.34|372.54|0
1656544590000|2022-06-29 23:16:30|375.4|372.6|375.4|372.6|375.4|372.6|375.4|372.6|0
1656544650000|2022-06-29 23:17:30|375.54|372.74|375.54|372.74|375.54|372.74|375.54|372.74|0
1656544660000|2022-06-29 23:17:40|375.47|372.67|375.27|372.47|375.47|372.67|375.27|372.47|0
1656544670000|2022-06-29 23:17:50|375.34|372.54|375.4|372.6|375.4|372.6|375.27|372.47|0
1656544710000|2022-06-29 23:18:30|375.27|372.47|375.27|372.47|375.27|372.47|375.27|372.47|0
1656544720000|2022-06-29 23:18:40|375.4|372.6|375.4|372.6|375.4|372.6|375.4|372.6|0
1656544730000|2022-06-29 23:18:50|375.54|372.74|375.54|372.74|375.54|372.74|375.54|372.74|0
1656544740000|2022-06-29 23:19:00|375.47|372.67|375.54|372.74|375.54|372.74|375.47|372.67|0
1656544750000|2022-06-29 23:19:10|375.67|372.87|375.67|372.87|375.67|372.87|375.67|372.87|0
1656544770000|2022-06-29 23:19:30|375.54|372.74|375.54|372.74|375.54|372.74|375.54|372.74|0
1656544800000|2022-06-29 23:20:00|375.4|372.6|375.47|372.67|375.47|372.67|375.4|372.6|0
1656544810000|2022-06-29 23:20:10|375.54|372.74|375.54|372.74|375.54|372.74|375.54|372.74|0
1656544840000|2022-06-29 23:20:40|375.53|372.73|375.67|372.87|375.67|372.87|375.53|372.73|0
1656544860000|2022-06-29 23:21:00|375.74|372.94|375.8|373|375.8|373|375.74|372.94|0
1656544870000|2022-06-29 23:21:10|375.67|372.87|375.67|372.87|375.67|372.87|375.67|372.87|0
1656544900000|2022-06-29 23:21:40|375.8|373|375.8|373|375.8|373|375.8|373|0
1656544910000|2022-06-29 23:21:50|375.74|372.94|375.94|373.14|376.07|373.27|375.74|372.94|0
1656544920000|2022-06-29 23:22:00|375.8|373|375.67|372.87|375.94|373.14|375.67|372.87|0
1656544930000|2022-06-29 23:22:10|375.53|372.73|375.67|372.87|375.67|372.87|375.53|372.73|0
1656544940000|2022-06-29 23:22:20|375.6|372.8|375.74|372.94|375.74|372.94|375.6|372.8|0
1656544950000|2022-06-29 23:22:30|375.8|373|376.07|373.27|376.07|373.27|375.8|373|0
1656544960000|2022-06-29 23:22:40|376.01|373.21|376.07|373.27|376.07|373.27|376.01|373.21|0
1656544970000|2022-06-29 23:22:50|376.21|373.41|376.41|373.61|376.47|373.67|376.21|373.41|0
1656544980000|2022-06-29 23:23:00|376.34|373.54|376.21|373.41|376.34|373.54|376.21|373.41|0
1656544990000|2022-06-29 23:23:10|376.28|373.48|376.47|373.67|376.47|373.67|376.28|373.48|0
1656545000000|2022-06-29 23:23:20|376.61|373.81|376.74|373.94|376.74|373.94|376.47|373.67|0
1656545020000|2022-06-29 23:23:40|377.01|374.21|377.01|374.21|377.01|374.21|377.01|374.21|0
1656545030000|2022-06-29 23:23:50|377.15|374.35|377.15|374.35|377.15|374.35|377.15|374.35|0
1656545040000|2022-06-29 23:24:00|377.28|374.48|377.42|374.62|377.42|374.62|377.28|374.48|0
1656545050000|2022-06-29 23:24:10|377.28|374.48|377.28|374.48|377.42|374.62|377.28|374.48|0
1656545060000|2022-06-29 23:24:20|377.35|374.55|377.42|374.62|377.42|374.62|377.35|374.55|0
1656545080000|2022-06-29 23:24:40|377.28|374.48|377.28|374.48|377.28|374.48|377.28|374.48|0
1656545090000|2022-06-29 23:24:50|377.22|374.42|377.15|374.35|377.22|374.42|377.15|374.35|0
1656545100000|2022-06-29 23:25:00|377.08|374.28|377.08|374.28|377.08|374.28|377.08|374.28|0
1656545110000|2022-06-29 23:25:10|377.01|374.21|376.88|374.08|377.01|374.21|376.74|373.94|0
1656545120000|2022-06-29 23:25:20|376.81|374.01|376.74|373.94|376.81|374.01|376.74|373.94|0
1656545130000|2022-06-29 23:25:30|376.81|374.01|376.95|374.15|377.01|374.21|376.81|374.01|0
1656545140000|2022-06-29 23:25:40|377.01|374.21|376.88|374.08|377.01|374.21|376.88|374.08|0
1656545150000|2022-06-29 23:25:50|376.81|374.01|376.81|374.01|376.81|374.01|376.81|374.01|0
1656545160000|2022-06-29 23:26:00|376.88|374.08|376.88|374.08|376.88|374.08|376.88|374.08|0
1656545180000|2022-06-29 23:26:20|376.81|374.01|376.88|374.08|376.88|374.08|376.81|374.01|0
1656545190000|2022-06-29 23:26:30|376.81|374.01|376.81|374.01|376.81|374.01|376.81|374.01|0
1656545200000|2022-06-29 23:26:40|376.88|374.08|376.88|374.08|376.88|374.08|376.88|374.08|0
1656545220000|2022-06-29 23:27:00|377.01|374.21|376.88|374.08|377.01|374.21|376.88|374.08|0
1656545230000|2022-06-29 23:27:10|376.95|374.15|376.88|374.08|376.95|374.15|376.88|374.08|0
1656545240000|2022-06-29 23:27:20|376.95|374.15|376.88|374.08|376.95|374.15|376.88|374.08|0
1656545260000|2022-06-29 23:27:40|377.01|374.21|377.08|374.28|377.08|374.28|377.01|374.21|0
1656545270000|2022-06-29 23:27:50|376.88|374.08|376.88|374.08|376.88|374.08|376.88|374.08|0
1656545280000|2022-06-29 23:28:00|376.74|373.94|376.95|374.15|377.01|374.21|376.74|373.94|0
1656545290000|2022-06-29 23:28:10|376.88|374.08|377.01|374.21|377.01|374.21|376.88|374.08|0
1656545300000|2022-06-29 23:28:20|377.08|374.28|377.08|374.28|377.08|374.28|377.01|374.21|0
1656545310000|2022-06-29 23:28:30|377.15|374.35|377.41|374.61|377.41|374.61|377.15|374.35|0
1656545320000|2022-06-29 23:28:40|377.28|374.48|377.28|374.48|377.28|374.48|377.28|374.48|0
1656545330000|2022-06-29 23:28:50|377.41|374.61|377.41|374.61|377.41|374.61|377.28|374.48|0
1656545340000|2022-06-29 23:29:00|377.55|374.75|377.41|374.61|377.55|374.75|377.41|374.61|0
1656545350000|2022-06-29 23:29:10|377.28|374.48|377.21|374.41|377.28|374.48|377.21|374.41|0
1656545360000|2022-06-29 23:29:20|377.28|374.48|377.28|374.48|377.28|374.48|377.28|374.48|0
1656545400000|2022-06-29 23:30:00|377.35|374.55|377.75|374.95|377.75|374.95|377.35|374.55|0
1656545410000|2022-06-29 23:30:10|377.95|375.15|378.09|375.29|378.09|375.29|377.95|375.15|0
1656545420000|2022-06-29 23:30:20|377.95|375.15|377.95|375.15|377.95|375.15|377.95|375.15|0
1656545430000|2022-06-29 23:30:30|377.89|375.09|377.95|375.15|377.95|375.15|377.89|375.09|0
1656545440000|2022-06-29 23:30:40|377.89|375.09|377.82|375.02|377.89|375.09|377.82|375.02|0
1656545450000|2022-06-29 23:30:50|377.95|375.15|377.95|375.15|377.95|375.15|377.95|375.15|0
1656545460000|2022-06-29 23:31:00|378.09|375.29|378.02|375.22|378.09|375.29|378.02|375.22|0
1656545470000|2022-06-29 23:31:10|377.95|375.15|377.95|375.15|377.95|375.15|377.95|375.15|0
1656545480000|2022-06-29 23:31:20|378.09|375.29|378.09|375.29|378.09|375.29|378.09|375.29|0
1656545490000|2022-06-29 23:31:30|378.02|375.22|377.89|375.09|378.02|375.22|377.89|375.09|0
1656545500000|2022-06-29 23:31:40|377.82|375.02|377.68|374.88|377.82|375.02|377.68|374.88|0
1656545520000|2022-06-29 23:32:00|377.75|374.95|377.68|374.88|377.82|375.02|377.68|374.88|0
1656545540000|2022-06-29 23:32:20|377.55|374.75|377.21|374.41|377.55|374.75|377.21|374.41|0
1656545550000|2022-06-29 23:32:30|377.14|374.34|377.14|374.34|377.14|374.34|377.14|374.34|0
1656545560000|2022-06-29 23:32:40|377.21|374.41|377.14|374.34|377.28|374.48|377.14|374.34|0
1656545570000|2022-06-29 23:32:50|377.21|374.41|377.55|374.75|377.55|374.75|377.21|374.41|0
1656545580000|2022-06-29 23:33:00|377.48|374.68|377.55|374.75|377.55|374.75|377.48|374.68|0
1656545590000|2022-06-29 23:33:10|377.35|374.55|377.41|374.61|377.41|374.61|377.35|374.55|0
1656545600000|2022-06-29 23:33:20|377.35|374.55|377.35|374.55|377.35|374.55|377.35|374.55|0
1656545610000|2022-06-29 23:33:30|377.41|374.61|377.41|374.61|377.41|374.61|377.41|374.61|0
1656545640000|2022-06-29 23:34:00|377.28|374.48|377.28|374.48|377.28|374.48|377.28|374.48|0
1656545660000|2022-06-29 23:34:20|377.14|374.34|377.14|374.34|377.14|374.34|377.14|374.34|0
1656545710000|2022-06-29 23:35:10|377.21|374.41|377.21|374.41|377.21|374.41|377.21|374.41|0
1656545720000|2022-06-29 23:35:20|377.28|374.48|377.28|374.48|377.28|374.48|377.28|374.48|0
1656545760000|2022-06-29 23:36:00|377.14|374.34|377.14|374.34|377.14|374.34|377.14|374.34|0
1656545820000|2022-06-29 23:37:00|376.87|374.07|376.74|373.94|376.87|374.07|376.6|373.8|0
1656545830000|2022-06-29 23:37:10|376.87|374.07|376.87|374.07|376.87|374.07|376.87|374.07|0
1656545850000|2022-06-29 23:37:30|376.81|374.01|376.74|373.94|376.81|374.01|376.74|373.94|0
1656545860000|2022-06-29 23:37:40|376.6|373.8|376.6|373.8|376.6|373.8|376.6|373.8|0
1656545890000|2022-06-29 23:38:10|376.67|373.87|376.67|373.87|376.67|373.87|376.67|373.87|0
1656545900000|2022-06-29 23:38:20|376.74|373.94|376.74|373.94|376.74|373.94|376.74|373.94|0
1656545910000|2022-06-29 23:38:30|376.67|373.87|376.67|373.87|376.67|373.87|376.67|373.87|0
1656545920000|2022-06-29 23:38:40|376.74|373.94|376.74|373.94|376.74|373.94|376.74|373.94|0
1656545930000|2022-06-29 23:38:50|376.87|374.07|376.87|374.07|376.87|374.07|376.87|374.07|0
1656545940000|2022-06-29 23:39:00|377.01|374.21|377.14|374.34|377.14|374.34|377.01|374.21|0
1656545950000|2022-06-29 23:39:10|377.08|374.28|377.14|374.34|377.14|374.34|377.08|374.28|0
1656545960000|2022-06-29 23:39:20|377.01|374.21|377.01|374.21|377.01|374.21|376.94|374.14|0
1656545970000|2022-06-29 23:39:30|376.94|374.14|377.01|374.21|377.01|374.21|376.94|374.14|0
1656546000000|2022-06-29 23:40:00|376.87|374.07|376.87|374.07|376.87|374.07|376.87|374.07|0
1656546020000|2022-06-29 23:40:20|376.74|373.94|377.01|374.21|377.01|374.21|376.74|373.94|0
1656546040000|2022-06-29 23:40:40|377.14|374.34|377.14|374.34|377.14|374.34|377.14|374.34|0
1656546070000|2022-06-29 23:41:10|376.87|374.07|376.74|373.94|376.87|374.07|376.74|373.94|0
1656546080000|2022-06-29 23:41:20|376.6|373.8|376.67|373.87|376.74|373.94|376.6|373.8|0
1656546090000|2022-06-29 23:41:30|376.6|373.8|376.6|373.8|376.6|373.8|376.6|373.8|0
1656546130000|2022-06-29 23:42:10|376.74|373.94|376.47|373.67|376.74|373.94|376.47|373.67|0
1656546150000|2022-06-29 23:42:30|376.54|373.74|376.6|373.8|376.6|373.8|376.54|373.74|0
1656546170000|2022-06-29 23:42:50|376.67|373.87|376.67|373.87|376.67|373.87|376.67|373.87|0
1656546180000|2022-06-29 23:43:00|376.74|373.94|376.87|374.07|376.87|374.07|376.74|373.94|0
1656546190000|2022-06-29 23:43:10|376.81|374.01|376.81|374.01|376.81|374.01|376.81|374.01|0
1656546200000|2022-06-29 23:43:20|376.74|373.94|376.74|373.94|376.74|373.94|376.74|373.94|0
1656546270000|2022-06-29 23:44:30|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1656546280000|2022-06-29 23:44:40|376.47|373.67|376.47|373.67|376.47|373.67|376.47|373.67|0
1656546290000|2022-06-29 23:44:50|376.67|373.87|376.6|373.8|376.67|373.87|376.6|373.8|0
1656546300000|2022-06-29 23:45:00|376.47|373.67|376.47|373.67|376.47|373.67|376.47|373.67|0
1656546310000|2022-06-29 23:45:10|376.33|373.53|376.33|373.53|376.33|373.53|376.33|373.53|0
1656546320000|2022-06-29 23:45:20|376.27|373.47|376.2|373.4|376.27|373.47|376.2|373.4|0
1656546350000|2022-06-29 23:45:50|376.33|373.53|376.33|373.53|376.33|373.53|376.33|373.53|0
1656546360000|2022-06-29 23:46:00|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1656546370000|2022-06-29 23:46:10|376.6|373.8|376.6|373.8|376.6|373.8|376.6|373.8|0
1656546380000|2022-06-29 23:46:20|376.47|373.67|376.54|373.74|376.54|373.74|376.47|373.67|0
1656546390000|2022-06-29 23:46:30|376.47|373.67|376.67|373.87|376.67|373.87|376.47|373.67|0
1656546400000|2022-06-29 23:46:40|376.47|373.67|376.6|373.8|376.6|373.8|376.47|373.67|0
1656546420000|2022-06-29 23:47:00|376.73|373.93|376.73|373.93|376.73|373.93|376.73|373.93|0
1656546430000|2022-06-29 23:47:10|376.6|373.8|376.73|373.93|376.73|373.93|376.6|373.8|0
1656546460000|2022-06-29 23:47:40|376.87|374.07|376.87|374.07|376.87|374.07|376.87|374.07|0
1656546470000|2022-06-29 23:47:50|376.8|374|376.8|374|376.87|374.07|376.8|374|0
1656546480000|2022-06-29 23:48:00|376.73|373.93|376.6|373.8|376.73|373.93|376.6|373.8|0
1656546500000|2022-06-29 23:48:20|376.67|373.87|376.67|373.87|376.67|373.87|376.6|373.8|0
1656546510000|2022-06-29 23:48:30|376.73|373.93|376.73|373.93|376.73|373.93|376.73|373.93|0
1656546530000|2022-06-29 23:48:50|376.87|374.07|376.8|374|376.87|374.07|376.8|374|0
1656546540000|2022-06-29 23:49:00|376.73|373.93|376.73|373.93|376.73|373.93|376.73|373.93|0
1656546550000|2022-06-29 23:49:10|376.6|373.8|376.67|373.87|376.67|373.87|376.6|373.8|0
1656546560000|2022-06-29 23:49:20|376.6|373.8|376.4|373.6|376.6|373.8|376.4|373.6|0
1656546570000|2022-06-29 23:49:30|376.33|373.53|376.33|373.53|376.33|373.53|376.33|373.53|0
1656546600000|2022-06-29 23:50:00|376.46|373.66|376.46|373.66|376.46|373.66|376.46|373.66|0
1656546610000|2022-06-29 23:50:10|376.33|373.53|376.33|373.53|376.33|373.53|376.33|373.53|0
1656546620000|2022-06-29 23:50:20|376.46|373.66|376.46|373.66|376.46|373.66|376.46|373.66|0
1656546650000|2022-06-29 23:50:50|376.53|373.73|376.6|373.8|376.6|373.8|376.53|373.73|0
1656546660000|2022-06-29 23:51:00|376.53|373.73|376.8|374|376.8|374|376.53|373.73|0
1656546670000|2022-06-29 23:51:10|376.6|373.8|376.46|373.66|376.6|373.8|376.46|373.66|0
1656546680000|2022-06-29 23:51:20|376.53|373.73|376.6|373.8|376.6|373.8|376.53|373.73|0
1656546700000|2022-06-29 23:51:40|376.67|373.87|376.73|373.93|376.73|373.93|376.67|373.87|0
1656546710000|2022-06-29 23:51:50|377|374.2|377|374.2|377|374.2|377|374.2|0
1656546720000|2022-06-29 23:52:00|376.94|374.14|377|374.2|377|374.2|376.87|374.07|0
1656546730000|2022-06-29 23:52:10|377.14|374.34|377.27|374.47|377.27|374.47|377.14|374.34|0
1656546740000|2022-06-29 23:52:20|377.14|374.34|377.21|374.41|377.21|374.41|377.14|374.34|0
1656546750000|2022-06-29 23:52:30|377.14|374.34|377.14|374.34|377.14|374.34|377.14|374.34|0
1656546760000|2022-06-29 23:52:40|377.21|374.41|377.21|374.41|377.21|374.41|377.21|374.41|0
1656546770000|2022-06-29 23:52:50|377.14|374.34|377.14|374.34|377.14|374.34|377.14|374.34|0
1656546780000|2022-06-29 23:53:00|377.27|374.47|377.21|374.41|377.27|374.47|377.21|374.41|0
1656546790000|2022-06-29 23:53:10|377|374.2|377.14|374.34|377.21|374.41|377|374.2|0
1656546880000|2022-06-29 23:54:40|377.13|374.33|377.13|374.33|377.13|374.33|377.13|374.33|0
1656546890000|2022-06-29 23:54:50|377.2|374.4|377.2|374.4|377.2|374.4|377.2|374.4|0
1656546900000|2022-06-29 23:55:00|377.4|374.6|377.4|374.6|377.4|374.6|377.4|374.6|0
1656546910000|2022-06-29 23:55:10|377.27|374.47|377.27|374.47|377.27|374.47|377.27|374.47|0
1656546940000|2022-06-29 23:55:40|377.2|374.4|377.34|374.54|377.34|374.54|377.2|374.4|0
1656546950000|2022-06-29 23:55:50|377.27|374.47|377|374.2|377.27|374.47|377|374.2|0
1656546960000|2022-06-29 23:56:00|376.87|374.07|376.87|374.07|376.87|374.07|376.87|374.07|0
1656546970000|2022-06-29 23:56:10|376.94|374.14|377|374.2|377|374.2|376.94|374.14|0
1656546980000|2022-06-29 23:56:20|376.87|374.07|376.87|374.07|376.94|374.14|376.87|374.07|0
1656547000000|2022-06-29 23:56:40|376.86|374.06|376.86|374.06|376.86|374.06|376.86|374.06|0
1656547010000|2022-06-29 23:56:50|377|374.2|376.86|374.06|377|374.2|376.86|374.06|0
1656547020000|2022-06-29 23:57:00|377|374.2|377|374.2|377|374.2|377|374.2|0
1656547040000|2022-06-29 23:57:20|377.07|374.27|377.07|374.27|377.07|374.27|377|374.2|0
1656547050000|2022-06-29 23:57:30|377.13|374.33|376.86|374.06|377.13|374.33|376.86|374.06|0
1656547080000|2022-06-29 23:58:00|377|374.2|376.86|374.06|377|374.2|376.86|374.06|0
1656547090000|2022-06-29 23:58:10|376.93|374.13|377|374.2|377|374.2|376.93|374.13|0
1656547110000|2022-06-29 23:58:30|376.86|374.06|376.86|374.06|376.86|374.06|376.86|374.06|0
1656547120000|2022-06-29 23:58:40|376.73|373.93|376.73|373.93|376.73|373.93|376.73|373.93|0
1656547130000|2022-06-29 23:58:50|377.13|374.33|377|374.2|377.13|374.33|377|374.2|0
1656547140000|2022-06-29 23:59:00|377.13|374.33|377.13|374.33|377.13|374.33|377.13|374.33|0
1656547150000|2022-06-29 23:59:10|377|374.2|377|374.2|377|374.2|377|374.2|0
1656547200000|2022-06-30 00:00:00|377.13|374.33|377|374.2|377.13|374.33|376.86|374.06|0
1656547210000|2022-06-30 00:00:10|377.13|374.33|377.47|374.67|377.47|374.67|377.13|374.33|0
1656547220000|2022-06-30 00:00:20|377.67|374.87|377.4|374.6|377.67|374.87|377.4|374.6|0
1656547230000|2022-06-30 00:00:30|377.67|374.87|378.75|375.95|378.75|375.95|377.67|374.87|0
1656547240000|2022-06-30 00:00:40|379.02|376.22|378.89|376.09|379.16|376.36|378.89|376.09|0
1656547250000|2022-06-30 00:00:50|378.35|375.55|378.21|375.41|378.35|375.55|378.08|375.28|0
1656547260000|2022-06-30 00:01:00|378.62|375.82|379.02|376.22|379.02|376.22|378.62|375.82|0
1656547270000|2022-06-30 00:01:10|379.16|376.36|379.29|376.49|379.29|376.49|379.16|376.36|0
1656547280000|2022-06-30 00:01:20|379.56|376.76|379.83|377.03|379.83|377.03|379.43|376.63|0
1656547290000|2022-06-30 00:01:30|379.7|376.9|379.7|376.9|379.97|377.17|379.7|376.9|0
1656547300000|2022-06-30 00:01:40|379.56|376.76|379.83|377.03|379.83|377.03|379.56|376.76|0
1656547310000|2022-06-30 00:01:50|379.7|376.9|379.83|377.03|379.83|377.03|379.7|376.9|0
1656547320000|2022-06-30 00:02:00|380.04|377.24|380.37|377.57|380.37|377.57|380.04|377.24|0
1656547330000|2022-06-30 00:02:10|380.24|377.44|380.24|377.44|380.37|377.57|380.24|377.44|0
1656547340000|2022-06-30 00:02:20|380.37|377.57|380.37|377.57|380.78|377.98|380.37|377.57|0
1656547350000|2022-06-30 00:02:30|380.44|377.64|380.24|377.44|380.51|377.71|380.24|377.44|0
1656547360000|2022-06-30 00:02:40|380.1|377.3|380.1|377.3|380.1|377.3|380.1|377.3|0
1656547370000|2022-06-30 00:02:50|379.97|377.17|379.83|377.03|379.97|377.17|379.83|377.03|0
1656547380000|2022-06-30 00:03:00|380.37|377.57|380.1|377.3|380.37|377.57|380.1|377.3|0
1656547390000|2022-06-30 00:03:10|379.97|377.17|379.7|376.9|379.97|377.17|379.7|376.9|0
1656547400000|2022-06-30 00:03:20|379.56|376.76|379.43|376.63|379.83|377.03|379.43|376.63|0
1656547410000|2022-06-30 00:03:30|379.5|376.7|379.29|376.49|379.63|376.83|379.29|376.49|0
1656547420000|2022-06-30 00:03:40|379.5|376.7|379.43|376.63|379.5|376.7|379.43|376.63|0
1656547430000|2022-06-30 00:03:50|379.56|376.76|379.5|376.7|379.83|377.03|379.5|376.7|0
1656547440000|2022-06-30 00:04:00|379.43|376.63|379.02|376.22|379.43|376.63|379.02|376.22|0
1656547450000|2022-06-30 00:04:10|378.88|376.08|378.88|376.08|378.88|376.08|378.75|375.95|0
1656547460000|2022-06-30 00:04:20|378.75|375.95|378.88|376.08|378.88|376.08|378.75|375.95|0
1656547470000|2022-06-30 00:04:30|378.48|375.68|378.34|375.54|378.48|375.68|378.34|375.54|0
1656547480000|2022-06-30 00:04:40|378.48|375.68|378.21|375.41|378.55|375.75|378.21|375.41|0
1656547490000|2022-06-30 00:04:50|378.07|375.27|378.07|375.27|378.07|375.27|378.07|375.27|0
1656547500000|2022-06-30 00:05:00|378.14|375.34|377.54|374.74|378.14|375.34|377.54|374.74|0
1656547510000|2022-06-30 00:05:10|377.4|374.6|377.67|374.87|377.67|374.87|377.4|374.6|0
1656547520000|2022-06-30 00:05:20|377.13|374.33|377.13|374.33|377.13|374.33|377.13|374.33|0
1656547530000|2022-06-30 00:05:30|377.2|374.4|377.13|374.33|377.27|374.47|377.13|374.33|0
1656547540000|2022-06-30 00:05:40|377.34|374.54|377.13|374.33|377.34|374.54|377.13|374.33|0
1656547550000|2022-06-30 00:05:50|376.86|374.06|377|374.2|377|374.2|376.86|374.06|0
1656547560000|2022-06-30 00:06:00|377.13|374.33|377.13|374.33|377.13|374.33|377|374.2|0
1656547570000|2022-06-30 00:06:10|377|374.2|377|374.2|377.13|374.33|377|374.2|0
1656547580000|2022-06-30 00:06:20|376.93|374.13|376.86|374.06|376.93|374.13|376.86|374.06|0
1656547590000|2022-06-30 00:06:30|376.93|374.13|376.46|373.66|376.93|374.13|376.46|373.66|0
1656547600000|2022-06-30 00:06:40|376.19|373.39|376.39|373.59|376.39|373.59|376.19|373.39|0
1656547610000|2022-06-30 00:06:50|376.46|373.66|376.46|373.66|376.53|373.73|376.46|373.66|0
1656547620000|2022-06-30 00:07:00|376.19|373.39|376.39|373.59|376.39|373.59|376.19|373.39|0
1656547630000|2022-06-30 00:07:10|376.46|373.66|376.46|373.66|376.46|373.66|376.32|373.52|0
1656547640000|2022-06-30 00:07:20|376.59|373.79|376.53|373.73|376.66|373.86|376.46|373.66|0
1656547650000|2022-06-30 00:07:30|376.73|373.93|376.59|373.79|376.73|373.93|376.59|373.79|0
1656547660000|2022-06-30 00:07:40|376.73|373.93|376.86|374.06|376.86|374.06|376.73|373.93|0
1656547670000|2022-06-30 00:07:50|377.07|374.27|377.13|374.33|377.13|374.33|376.86|374.06|0
1656547680000|2022-06-30 00:08:00|377|374.2|377.13|374.33|377.13|374.33|377|374.2|0
1656547690000|2022-06-30 00:08:10|377|374.2|377|374.2|377|374.2|377|374.2|0
1656547700000|2022-06-30 00:08:20|376.86|374.06|376.93|374.13|376.93|374.13|376.86|374.06|0
1656547710000|2022-06-30 00:08:30|376.86|374.06|376.99|374.19|376.99|374.19|376.86|374.06|0
1656547720000|2022-06-30 00:08:40|376.86|374.06|377.26|374.46|377.26|374.46|376.73|373.93|0
1656547730000|2022-06-30 00:08:50|377.2|374.4|377.4|374.6|377.4|374.6|377.2|374.4|0
1656547740000|2022-06-30 00:09:00|377.26|374.46|377.06|374.26|377.26|374.46|377.06|374.26|0
1656547750000|2022-06-30 00:09:10|377.13|374.33|377.13|374.33|377.13|374.33|376.99|374.19|0
1656547760000|2022-06-30 00:09:20|376.99|374.19|376.93|374.13|376.99|374.19|376.93|374.13|0
1656547770000|2022-06-30 00:09:30|376.86|374.06|376.73|373.93|376.86|374.06|376.73|373.93|0
1656547780000|2022-06-30 00:09:40|376.59|373.79|377.13|374.33|377.26|374.46|376.59|373.79|0
1656547790000|2022-06-30 00:09:50|377.06|374.26|376.86|374.06|377.06|374.26|376.86|374.06|0
1656547800000|2022-06-30 00:10:00|376.99|374.19|376.86|374.06|376.99|374.19|376.73|373.93|0
1656547810000|2022-06-30 00:10:10|376.99|374.19|377.26|374.46|377.26|374.46|376.99|374.19|0
1656547820000|2022-06-30 00:10:20|377.4|374.6|377.4|374.6|377.4|374.6|377.4|374.6|0
1656547830000|2022-06-30 00:10:30|377.26|374.46|377.4|374.6|377.4|374.6|377.2|374.4|0
1656547840000|2022-06-30 00:10:40|377.8|375|377.87|375.07|378.01|375.21|377.8|375|0
1656547850000|2022-06-30 00:10:50|378.07|375.27|377.94|375.14|378.07|375.27|377.87|375.07|0
1656547860000|2022-06-30 00:11:00|377.67|374.87|377.74|374.94|377.74|374.94|377.6|374.8|0
1656547870000|2022-06-30 00:11:10|377.67|374.87|377.74|374.94|377.74|374.94|377.67|374.87|0
1656547880000|2022-06-30 00:11:20|377.8|375|377.8|375|377.8|375|377.53|374.73|0
1656547890000|2022-06-30 00:11:30|377.74|374.94|377.53|374.73|377.74|374.94|377.53|374.73|0
1656547900000|2022-06-30 00:11:40|377.6|374.8|377.53|374.73|377.6|374.8|377.53|374.73|0
1656547910000|2022-06-30 00:11:50|377.67|374.87|377.8|375|377.8|375|377.67|374.87|0
1656547920000|2022-06-30 00:12:00|377.74|374.94|377.47|374.67|377.74|374.94|377.47|374.67|0
1656547930000|2022-06-30 00:12:10|377.53|374.73|377.53|374.73|377.53|374.73|377.53|374.73|0
1656547940000|2022-06-30 00:12:20|377.4|374.6|377.67|374.87|377.67|374.87|377.4|374.6|0
1656547950000|2022-06-30 00:12:30|377.74|374.94|377.67|374.87|377.74|374.94|377.67|374.87|0
1656547960000|2022-06-30 00:12:40|377.8|375|377.8|375|377.94|375.14|377.8|375|0
1656547970000|2022-06-30 00:12:50|377.87|375.07|377.4|374.6|377.87|375.07|377.4|374.6|0
1656547980000|2022-06-30 00:13:00|377.33|374.53|377.47|374.67|377.47|374.67|377.33|374.53|0
1656547990000|2022-06-30 00:13:10|377.4|374.6|377.53|374.73|377.53|374.73|377.4|374.6|0
1656548000000|2022-06-30 00:13:20|377.4|374.6|377.13|374.33|377.4|374.6|377.13|374.33|0
1656548010000|2022-06-30 00:13:30|377.2|374.4|377.13|374.33|377.2|374.4|377.13|374.33|0
1656548020000|2022-06-30 00:13:40|377.06|374.26|376.99|374.19|377.06|374.26|376.99|374.19|0
1656548030000|2022-06-30 00:13:50|377.06|374.26|376.99|374.19|377.06|374.26|376.99|374.19|0
1656548040000|2022-06-30 00:14:00|376.86|374.06|376.86|374.06|376.86|374.06|376.86|374.06|0
1656548050000|2022-06-30 00:14:10|376.72|373.92|376.86|374.06|376.86|374.06|376.72|373.92|0
1656548060000|2022-06-30 00:14:20|376.99|374.19|376.99|374.19|377.06|374.26|376.99|374.19|0
1656548070000|2022-06-30 00:14:30|377.13|374.33|376.93|374.13|377.13|374.33|376.93|374.13|0
1656548080000|2022-06-30 00:14:40|376.99|374.19|376.93|374.13|376.99|374.19|376.93|374.13|0
1656548090000|2022-06-30 00:14:50|376.99|374.19|377.13|374.33|377.13|374.33|376.99|374.19|0
1656548100000|2022-06-30 00:15:00|377.26|374.46|376.93|374.13|377.26|374.46|376.93|374.13|0
1656548110000|2022-06-30 00:15:10|376.86|374.06|376.72|373.92|376.93|374.13|376.72|373.92|0
1656548120000|2022-06-30 00:15:20|376.86|374.06|376.99|374.19|376.99|374.19|376.86|374.06|0
1656548130000|2022-06-30 00:15:30|377.06|374.26|377.06|374.26|377.06|374.26|377.06|374.26|0
1656548140000|2022-06-30 00:15:40|377.13|374.33|377.33|374.53|377.4|374.6|377.13|374.33|0
1656548150000|2022-06-30 00:15:50|377.4|374.6|377.4|374.6|377.4|374.6|377.4|374.6|0
1656548160000|2022-06-30 00:16:00|377.47|374.67|377.33|374.53|377.47|374.67|377.33|374.53|0
1656548170000|2022-06-30 00:16:10|377.53|374.73|377.53|374.73|377.53|374.73|377.53|374.73|0
1656548180000|2022-06-30 00:16:20|377.47|374.67|377.87|375.07|377.87|375.07|377.47|374.67|0
1656548190000|2022-06-30 00:16:30|377.8|375|377.93|375.13|377.93|375.13|377.8|375|0
1656548200000|2022-06-30 00:16:40|377.87|375.07|378.07|375.27|378.07|375.27|377.87|375.07|0
1656548210000|2022-06-30 00:16:50|378.74|375.94|378.2|375.4|378.74|375.94|378.2|375.4|0
1656548220000|2022-06-30 00:17:00|378|375.2|378.2|375.4|378.2|375.4|378|375.2|0
1656548230000|2022-06-30 00:17:10|378.27|375.47|377.8|375|378.27|375.47|377.8|375|0
1656548240000|2022-06-30 00:17:20|377.74|374.94|377.53|374.73|377.74|374.94|377.53|374.73|0
1656548250000|2022-06-30 00:17:30|377.47|374.67|377.47|374.67|377.66|374.86|377.47|374.67|0
1656548260000|2022-06-30 00:17:40|377.53|374.73|377.33|374.53|377.53|374.73|377.33|374.53|0
1656548270000|2022-06-30 00:17:50|377.4|374.6|377.4|374.6|377.53|374.73|377.4|374.6|0
1656548280000|2022-06-30 00:18:00|377.66|374.86|377.8|375|377.8|375|377.66|374.86|0
1656548290000|2022-06-30 00:18:10|377.73|374.93|377.87|375.07|377.93|375.13|377.73|374.93|0
1656548300000|2022-06-30 00:18:20|378|375.2|377.87|375.07|378|375.2|377.8|375|0
1656548310000|2022-06-30 00:18:30|377.93|375.13|377.87|375.07|377.93|375.13|377.8|375|0
1656548320000|2022-06-30 00:18:40|377.93|375.13|377.66|374.86|377.93|375.13|377.66|374.86|0
1656548330000|2022-06-30 00:18:50|377.47|374.67|377.6|374.8|377.66|374.86|377.47|374.67|0
1656548340000|2022-06-30 00:19:00|377.53|374.73|377.6|374.8|377.6|374.8|377.53|374.73|0
1656548350000|2022-06-30 00:19:10|377.46|374.66|377.39|374.59|377.46|374.66|377.39|374.59|0
1656548360000|2022-06-30 00:19:20|377.33|374.53|377.39|374.59|377.39|374.59|377.33|374.53|0
1656548370000|2022-06-30 00:19:30|377.46|374.66|377.26|374.46|377.46|374.66|377.26|374.46|0
1656548380000|2022-06-30 00:19:40|377.33|374.53|377.2|374.4|377.33|374.53|377.2|374.4|0
1656548390000|2022-06-30 00:19:50|377.13|374.33|377.13|374.33|377.13|374.33|376.93|374.13|0
1656548400000|2022-06-30 00:20:00|377.06|374.26|376.99|374.19|377.06|374.26|376.99|374.19|0
1656548410000|2022-06-30 00:20:10|377.06|374.26|376.79|373.99|377.06|374.26|376.79|373.99|0
1656548420000|2022-06-30 00:20:20|376.93|374.13|376.93|374.13|376.93|374.13|376.72|373.92|0
1656548430000|2022-06-30 00:20:30|376.86|374.06|376.72|373.92|376.86|374.06|376.72|373.92|0
1656548440000|2022-06-30 00:20:40|376.66|373.86|376.45|373.65|376.66|373.86|376.45|373.65|0
1656548450000|2022-06-30 00:20:50|376.72|373.92|376.99|374.19|376.99|374.19|376.72|373.92|0
1656548460000|2022-06-30 00:21:00|377.12|374.32|377.33|374.53|377.33|374.53|377.12|374.32|0
1656548470000|2022-06-30 00:21:10|377.19|374.39|377.12|374.32|377.19|374.39|377.12|374.32|0
1656548480000|2022-06-30 00:21:20|376.93|374.13|377.06|374.26|377.06|374.26|376.93|374.13|0
1656548490000|2022-06-30 00:21:30|376.99|374.19|377.33|374.53|377.33|374.53|376.99|374.19|0
1656548500000|2022-06-30 00:21:40|377.19|374.39|377.19|374.39|377.26|374.46|377.19|374.39|0
1656548510000|2022-06-30 00:21:50|377.26|374.46|377.39|374.59|377.39|374.59|377.26|374.46|0
1656548520000|2022-06-30 00:22:00|377.33|374.53|377.26|374.46|377.33|374.53|377.12|374.32|0
1656548530000|2022-06-30 00:22:10|377.39|374.59|377.33|374.53|377.39|374.59|377.33|374.53|0
1656548540000|2022-06-30 00:22:20|377.39|374.59|377.33|374.53|377.39|374.59|377.33|374.53|0
1656548550000|2022-06-30 00:22:30|377.39|374.59|377.26|374.46|377.39|374.59|377.26|374.46|0
1656548560000|2022-06-30 00:22:40|377.39|374.59|377.46|374.66|377.46|374.66|377.39|374.59|0
1656548570000|2022-06-30 00:22:50|377.39|374.59|377.39|374.59|377.39|374.59|377.39|374.59|0
1656548580000|2022-06-30 00:23:00|377.33|374.53|377.33|374.53|377.33|374.53|377.33|374.53|0
1656548590000|2022-06-30 00:23:10|377.53|374.73|377.6|374.8|377.8|375|377.53|374.73|0
1656548600000|2022-06-30 00:23:20|377.53|374.73|377.73|374.93|377.73|374.93|377.53|374.73|0
1656548610000|2022-06-30 00:23:30|377.8|375|377.8|375|377.8|375|377.8|375|0
1656548620000|2022-06-30 00:23:40|377.73|374.93|377.73|374.93|377.87|375.07|377.73|374.93|0
1656548630000|2022-06-30 00:23:50|377.66|374.86|377.6|374.8|377.66|374.86|377.53|374.73|0
1656548640000|2022-06-30 00:24:00|377.66|374.86|377.6|374.8|377.66|374.86|377.6|374.8|0
1656548650000|2022-06-30 00:24:10|377.53|374.73|377.39|374.59|377.53|374.73|377.39|374.59|0
1656548660000|2022-06-30 00:24:20|377.26|374.46|376.99|374.19|377.26|374.46|376.99|374.19|0
1656548670000|2022-06-30 00:24:30|376.85|374.05|377.06|374.26|377.06|374.26|376.85|374.05|0
1656548680000|2022-06-30 00:24:40|376.99|374.19|376.99|374.19|377.12|374.32|376.99|374.19|0
1656548690000|2022-06-30 00:24:50|377.12|374.32|377.46|374.66|377.46|374.66|377.12|374.32|0
1656548700000|2022-06-30 00:25:00|377.33|374.53|377.39|374.59|377.39|374.59|377.19|374.39|0
1656548710000|2022-06-30 00:25:10|377.53|374.73|377.53|374.73|377.53|374.73|377.53|374.73|0
1656548720000|2022-06-30 00:25:20|377.66|374.86|377.66|374.86|377.66|374.86|377.66|374.86|0
1656548730000|2022-06-30 00:25:30|377.8|375|377.8|375|377.8|375|377.73|374.93|0
1656548740000|2022-06-30 00:25:40|377.66|374.86|377.66|374.86|377.66|374.86|377.66|374.86|0
1656548750000|2022-06-30 00:25:50|377.8|375|377.73|374.93|377.8|375|377.73|374.93|0
1656548760000|2022-06-30 00:26:00|377.53|374.73|377.6|374.8|377.66|374.86|377.53|374.73|0
1656548770000|2022-06-30 00:26:10|377.53|374.73|377.6|374.8|377.6|374.8|377.53|374.73|0
1656548780000|2022-06-30 00:26:20|377.53|374.73|377.73|374.93|377.73|374.93|377.53|374.73|0
1656548790000|2022-06-30 00:26:30|377.8|375|377.8|375|377.8|375|377.73|374.93|0
1656548800000|2022-06-30 00:26:40|377.66|374.86|377.87|375.07|377.87|375.07|377.66|374.86|0
1656548810000|2022-06-30 00:26:50|377.8|375|377.66|374.86|377.8|375|377.66|374.86|0
1656548820000|2022-06-30 00:27:00|377.6|374.8|377.6|374.8|377.66|374.86|377.6|374.8|0
1656548830000|2022-06-30 00:27:10|377.66|374.86|377.73|374.93|377.73|374.93|377.66|374.86|0
1656548840000|2022-06-30 00:27:20|377.66|374.86|377.46|374.66|377.66|374.86|377.46|374.66|0
1656548850000|2022-06-30 00:27:30|377.39|374.59|377.39|374.59|377.39|374.59|377.39|374.59|0
1656548860000|2022-06-30 00:27:40|377.46|374.66|377.53|374.73|377.53|374.73|377.39|374.59|0
1656548870000|2022-06-30 00:27:50|377.6|374.8|377.73|374.93|377.73|374.93|377.6|374.8|0
1656548880000|2022-06-30 00:28:00|377.66|374.86|377.53|374.73|377.66|374.86|377.53|374.73|0
1656548890000|2022-06-30 00:28:10|377.6|374.8|377.6|374.8|377.66|374.86|377.6|374.8|0
1656548900000|2022-06-30 00:28:20|377.46|374.66|377.53|374.73|377.53|374.73|377.46|374.66|0
1656548910000|2022-06-30 00:28:30|377.6|374.8|377.66|374.86|377.66|374.86|377.6|374.8|0
1656548920000|2022-06-30 00:28:40|377.53|374.73|377.33|374.53|377.53|374.73|377.33|374.53|0
1656548930000|2022-06-30 00:28:50|377.26|374.46|377.26|374.46|377.26|374.46|377.12|374.32|0
1656548940000|2022-06-30 00:29:00|377.12|374.32|377.12|374.32|377.26|374.46|377.12|374.32|0
1656548950000|2022-06-30 00:29:10|376.99|374.19|376.85|374.05|376.99|374.19|376.85|374.05|0
1656548960000|2022-06-30 00:29:20|376.72|373.92|376.92|374.12|376.92|374.12|376.72|373.92|0
1656548970000|2022-06-30 00:29:30|376.99|374.19|376.99|374.19|376.99|374.19|376.99|374.19|0
1656548980000|2022-06-30 00:29:40|377.06|374.26|377.12|374.32|377.12|374.32|377.06|374.26|0
1656548990000|2022-06-30 00:29:50|377.26|374.46|377.39|374.59|377.39|374.59|377.26|374.46|0
1656549000000|2022-06-30 00:30:00|377.26|374.46|376.85|374.05|377.26|374.46|376.85|374.05|0
1656549010000|2022-06-30 00:30:10|376.72|373.92|376.72|373.92|376.72|373.92|376.72|373.92|0
1656549020000|2022-06-30 00:30:20|376.58|373.78|376.52|373.72|376.58|373.78|376.52|373.72|0
1656549030000|2022-06-30 00:30:30|376.65|373.85|376.58|373.78|376.72|373.92|376.58|373.78|0
1656549040000|2022-06-30 00:30:40|376.72|373.92|376.58|373.78|376.72|373.92|376.52|373.72|0
1656549050000|2022-06-30 00:30:50|376.52|373.72|376.45|373.65|376.52|373.72|376.45|373.65|0
1656549060000|2022-06-30 00:31:00|376.38|373.58|376.18|373.38|376.38|373.58|376.18|373.38|0
1656549070000|2022-06-30 00:31:10|376.38|373.58|376.72|373.92|376.72|373.92|376.38|373.58|0
1656549080000|2022-06-30 00:31:20|376.85|374.05|376.45|373.65|376.85|374.05|376.31|373.51|0
1656549090000|2022-06-30 00:31:30|376.79|373.99|376.72|373.92|376.79|373.99|376.65|373.85|0
1656549100000|2022-06-30 00:31:40|376.79|373.99|376.92|374.12|376.92|374.12|376.72|373.92|0
1656549110000|2022-06-30 00:31:50|377.06|374.26|377.12|374.32|377.12|374.32|377.06|374.26|0
1656549120000|2022-06-30 00:32:00|376.85|374.05|377.12|374.32|377.12|374.32|376.85|374.05|0
1656549130000|2022-06-30 00:32:10|377.26|374.46|377.33|374.53|377.33|374.53|377.26|374.46|0
1656549140000|2022-06-30 00:32:20|377.39|374.59|377.79|374.99|377.79|374.99|377.39|374.59|0
1656549150000|2022-06-30 00:32:30|377.66|374.86|377.59|374.79|377.66|374.86|377.52|374.72|0
1656549160000|2022-06-30 00:32:40|377.79|374.99|377.52|374.72|377.79|374.99|377.52|374.72|0
1656549170000|2022-06-30 00:32:50|377.79|374.99|377.66|374.86|377.79|374.99|377.52|374.72|0
1656549180000|2022-06-30 00:33:00|377.73|374.93|377.59|374.79|377.73|374.93|377.59|374.79|0
1656549190000|2022-06-30 00:33:10|377.73|374.93|377.73|374.93|377.73|374.93|377.66|374.86|0
1656549200000|2022-06-30 00:33:20|377.66|374.86|377.66|374.86|377.66|374.86|377.52|374.72|0
1656549210000|2022-06-30 00:33:30|377.73|374.93|377.66|374.86|377.79|374.99|377.59|374.79|0
1656549220000|2022-06-30 00:33:40|377.59|374.79|377.59|374.79|377.59|374.79|377.52|374.72|0
1656549230000|2022-06-30 00:33:50|377.52|374.72|377.66|374.86|377.66|374.86|377.52|374.72|0
1656549240000|2022-06-30 00:34:00|377.59|374.79|377.73|374.93|377.73|374.93|377.59|374.79|0
1656549250000|2022-06-30 00:34:10|377.79|374.99|377.79|374.99|377.79|374.99|377.66|374.86|0
1656549260000|2022-06-30 00:34:20|377.93|375.13|377.93|375.13|377.93|375.13|377.93|375.13|0
1656549270000|2022-06-30 00:34:30|377.79|374.99|377.93|375.13|378|375.2|377.79|374.99|0
1656549280000|2022-06-30 00:34:40|377.79|374.99|377.86|375.06|377.86|375.06|377.79|374.99|0
1656549290000|2022-06-30 00:34:50|377.79|374.99|377.86|375.06|377.86|375.06|377.79|374.99|0
1656549300000|2022-06-30 00:35:00|377.93|375.13|377.79|374.99|377.93|375.13|377.79|374.99|0
1656549310000|2022-06-30 00:35:10|377.73|374.93|377.79|374.99|377.79|374.99|377.73|374.93|0
1656549320000|2022-06-30 00:35:20|377.73|374.93|377.52|374.72|377.73|374.93|377.52|374.72|0
1656549330000|2022-06-30 00:35:30|377.59|374.79|377.52|374.72|377.66|374.86|377.52|374.72|0
1656549340000|2022-06-30 00:35:40|377.66|374.86|377.52|374.72|377.66|374.86|377.52|374.72|0
1656549350000|2022-06-30 00:35:50|377.59|374.79|377.79|374.99|377.79|374.99|377.59|374.79|0
1656549360000|2022-06-30 00:36:00|377.73|374.93|377.59|374.79|377.73|374.93|377.52|374.72|0
1656549370000|2022-06-30 00:36:10|377.52|374.72|377.59|374.79|377.59|374.79|377.52|374.72|0
1656549380000|2022-06-30 00:36:20|377.52|374.72|377.66|374.86|377.66|374.86|377.46|374.66|0
1656549390000|2022-06-30 00:36:30|377.59|374.79|377.66|374.86|377.66|374.86|377.59|374.79|0
1656549400000|2022-06-30 00:36:40|377.79|374.99|377.73|374.93|377.79|374.99|377.73|374.93|0
1656549410000|2022-06-30 00:36:50|377.59|374.79|377.52|374.72|377.59|374.79|377.46|374.66|0
1656549420000|2022-06-30 00:37:00|377.46|374.66|377.52|374.72|377.52|374.72|377.46|374.66|0
1656549430000|2022-06-30 00:37:10|377.39|374.59|377.39|374.59|377.39|374.59|377.39|374.59|0
1656549440000|2022-06-30 00:37:20|377.52|374.72|377.46|374.66|377.52|374.72|377.46|374.66|0
1656549450000|2022-06-30 00:37:30|377.52|374.72|377.59|374.79|377.59|374.79|377.52|374.72|0
1656549460000|2022-06-30 00:37:40|377.66|374.86|377.39|374.59|377.66|374.86|377.39|374.59|0
1656549470000|2022-06-30 00:37:50|377.12|374.32|376.85|374.05|377.12|374.32|376.85|374.05|0
1656549480000|2022-06-30 00:38:00|376.98|374.18|376.85|374.05|376.98|374.18|376.85|374.05|0
1656549490000|2022-06-30 00:38:10|376.78|373.98|376.85|374.05|376.85|374.05|376.78|373.98|0
1656549500000|2022-06-30 00:38:20|376.78|373.98|376.78|373.98|376.85|374.05|376.78|373.98|0
1656549510000|2022-06-30 00:38:30|376.71|373.91|376.78|373.98|376.78|373.98|376.71|373.91|0
1656549520000|2022-06-30 00:38:40|376.85|374.05|376.85|374.05|376.92|374.12|376.85|374.05|0
1656549530000|2022-06-30 00:38:50|376.92|374.12|376.85|374.05|376.92|374.12|376.85|374.05|0
1656549540000|2022-06-30 00:39:00|376.71|373.91|376.92|374.12|376.92|374.12|376.71|373.91|0
1656549550000|2022-06-30 00:39:10|377.25|374.45|377.39|374.59|377.39|374.59|377.25|374.45|0
1656549560000|2022-06-30 00:39:20|377.32|374.52|377.39|374.59|377.39|374.59|377.32|374.52|0
1656549570000|2022-06-30 00:39:30|377.52|374.72|377.32|374.52|377.52|374.72|377.32|374.52|0
1656549580000|2022-06-30 00:39:40|377.46|374.66|377.46|374.66|377.46|374.66|377.46|374.66|0
1656549590000|2022-06-30 00:39:50|377.52|374.72|377.52|374.72|377.52|374.72|377.46|374.66|0
1656549600000|2022-06-30 00:40:00|377.46|374.66|376.98|374.18|377.46|374.66|376.98|374.18|0
1656549610000|2022-06-30 00:40:10|377.12|374.32|376.98|374.18|377.12|374.32|376.98|374.18|0
1656549620000|2022-06-30 00:40:20|376.85|374.05|376.85|374.05|376.85|374.05|376.85|374.05|0
1656549640000|2022-06-30 00:40:40|376.71|373.91|376.65|373.85|376.71|373.91|376.58|373.78|0
1656549650000|2022-06-30 00:40:50|376.58|373.78|376.58|373.78|376.58|373.78|376.58|373.78|0
1656549660000|2022-06-30 00:41:00|376.65|373.85|376.71|373.91|376.71|373.91|376.58|373.78|0
1656549670000|2022-06-30 00:41:10|376.58|373.78|376.65|373.85|376.71|373.91|376.58|373.78|0
1656549680000|2022-06-30 00:41:20|376.71|373.91|376.85|374.05|376.85|374.05|376.71|373.91|0
1656549690000|2022-06-30 00:41:30|376.71|373.91|376.71|373.91|376.71|373.91|376.71|373.91|0
1656549700000|2022-06-30 00:41:40|376.78|373.98|376.71|373.91|376.85|374.05|376.71|373.91|0
1656549710000|2022-06-30 00:41:50|376.78|373.98|376.58|373.78|376.78|373.98|376.58|373.78|0
1656549720000|2022-06-30 00:42:00|376.44|373.64|376.31|373.51|376.51|373.71|376.31|373.51|0
1656549730000|2022-06-30 00:42:10|376.04|373.24|376.17|373.37|376.31|373.51|376.04|373.24|0
1656549750000|2022-06-30 00:42:30|375.91|373.11|375.91|373.11|375.91|373.11|375.91|373.11|0
1656549760000|2022-06-30 00:42:40|375.77|372.97|375.77|372.97|375.84|373.04|375.77|372.97|0
1656549770000|2022-06-30 00:42:50|375.91|373.11|375.84|373.04|375.91|373.11|375.84|373.04|0
1656549780000|2022-06-30 00:43:00|375.77|372.97|375.77|372.97|375.77|372.97|375.77|372.97|0
1656549790000|2022-06-30 00:43:10|375.91|373.11|376.11|373.31|376.11|373.31|375.91|373.11|0
1656549800000|2022-06-30 00:43:20|376.17|373.37|376.04|373.24|376.17|373.37|375.91|373.11|0
1656549810000|2022-06-30 00:43:30|376.11|373.31|376.11|373.31|376.11|373.31|376.11|373.31|0
1656549820000|2022-06-30 00:43:40|376.17|373.37|376.24|373.44|376.24|373.44|376.17|373.37|0
1656549830000|2022-06-30 00:43:50|376.11|373.31|376.24|373.44|376.24|373.44|376.11|373.31|0
1656549840000|2022-06-30 00:44:00|376.17|373.37|376.17|373.37|376.24|373.44|376.17|373.37|0
1656549850000|2022-06-30 00:44:10|375.77|372.97|375.77|372.97|375.77|372.97|375.64|372.84|0
1656549860000|2022-06-30 00:44:20|375.64|372.84|375.91|373.11|375.91|373.11|375.64|372.84|0
1656549870000|2022-06-30 00:44:30|375.98|373.18|375.98|373.18|375.98|373.18|375.91|373.11|0
1656549880000|2022-06-30 00:44:40|376.04|373.24|376.04|373.24|376.04|373.24|376.04|373.24|0
1656549890000|2022-06-30 00:44:50|376.11|373.31|376.04|373.24|376.17|373.37|376.04|373.24|0
1656549900000|2022-06-30 00:45:00|375.91|373.11|375.77|372.97|375.97|373.17|375.77|372.97|0
1656549910000|2022-06-30 00:45:10|375.71|372.91|375.84|373.04|375.84|373.04|375.71|372.91|0
1656549920000|2022-06-30 00:45:20|375.97|373.17|376.11|373.31|376.11|373.31|375.97|373.17|0
1656549930000|2022-06-30 00:45:30|376.17|373.37|376.24|373.44|376.24|373.44|376.17|373.37|0
1656549940000|2022-06-30 00:45:40|376.31|373.51|376.31|373.51|376.31|373.51|376.24|373.44|0
1656549950000|2022-06-30 00:45:50|376.24|373.44|376.31|373.51|376.31|373.51|376.24|373.44|0
1656549960000|2022-06-30 00:46:00|376.38|373.58|376.24|373.44|376.44|373.64|376.24|373.44|0
1656549970000|2022-06-30 00:46:10|376.17|373.37|376.31|373.51|376.31|373.51|376.17|373.37|0
1656549980000|2022-06-30 00:46:20|376.17|373.37|376.24|373.44|376.24|373.44|376.17|373.37|0
1656549990000|2022-06-30 00:46:30|376.31|373.51|376.17|373.37|376.31|373.51|376.17|373.37|0
1656550000000|2022-06-30 00:46:40|376.24|373.44|376.17|373.37|376.24|373.44|376.17|373.37|0
1656550010000|2022-06-30 00:46:50|376.24|373.44|376.31|373.51|376.31|373.51|376.24|373.44|0
1656550020000|2022-06-30 00:47:00|376.24|373.44|376.24|373.44|376.31|373.51|376.24|373.44|0
1656550030000|2022-06-30 00:47:10|376.31|373.51|376.44|373.64|376.44|373.64|376.24|373.44|0
1656550050000|2022-06-30 00:47:30|376.58|373.78|376.71|373.91|376.71|373.91|376.58|373.78|0
1656550060000|2022-06-30 00:47:40|376.65|373.85|376.71|373.91|376.71|373.91|376.65|373.85|0
1656550070000|2022-06-30 00:47:50|376.51|373.71|376.51|373.71|376.51|373.71|376.51|373.71|0
1656550080000|2022-06-30 00:48:00|376.58|373.78|376.71|373.91|376.71|373.91|376.51|373.71|0
1656550090000|2022-06-30 00:48:10|376.84|374.04|376.98|374.18|376.98|374.18|376.78|373.98|0
1656550100000|2022-06-30 00:48:20|376.91|374.11|376.91|374.11|376.98|374.18|376.91|374.11|0
1656550110000|2022-06-30 00:48:30|377.05|374.25|377.32|374.52|377.32|374.52|377.05|374.25|0
1656550120000|2022-06-30 00:48:40|377.25|374.45|377.25|374.45|377.25|374.45|377.18|374.38|0
1656550130000|2022-06-30 00:48:50|377.11|374.31|376.84|374.04|377.18|374.38|376.84|374.04|0
1656550140000|2022-06-30 00:49:00|376.98|374.18|377.05|374.25|377.11|374.31|376.98|374.18|0
1656550150000|2022-06-30 00:49:10|377.11|374.31|376.98|374.18|377.11|374.31|376.98|374.18|0
1656550160000|2022-06-30 00:49:20|377.11|374.31|376.84|374.04|377.11|374.31|376.84|374.04|0
1656550170000|2022-06-30 00:49:30|376.91|374.11|376.91|374.11|376.91|374.11|376.91|374.11|0
1656550180000|2022-06-30 00:49:40|376.98|374.18|376.91|374.11|376.98|374.18|376.91|374.11|0
1656550190000|2022-06-30 00:49:50|376.84|374.04|377.11|374.31|377.11|374.31|376.84|374.04|0
1656550200000|2022-06-30 00:50:00|377.25|374.45|377.25|374.45|377.25|374.45|377.25|374.45|0
1656550210000|2022-06-30 00:50:10|377.18|374.38|377.25|374.45|377.25|374.45|377.18|374.38|0
1656550220000|2022-06-30 00:50:20|377.18|374.38|377.11|374.31|377.18|374.38|377.11|374.31|0
1656550230000|2022-06-30 00:50:30|377.18|374.38|376.91|374.11|377.18|374.38|376.91|374.11|0
1656550240000|2022-06-30 00:50:40|377.05|374.25|377.05|374.25|377.05|374.25|377.05|374.25|0
1656550250000|2022-06-30 00:50:50|376.98|374.18|376.91|374.11|376.98|374.18|376.91|374.11|0
1656550260000|2022-06-30 00:51:00|376.84|374.04|376.78|373.98|376.84|374.04|376.78|373.98|0
1656550270000|2022-06-30 00:51:10|376.84|374.04|376.84|374.04|376.84|374.04|376.84|374.04|0
1656550280000|2022-06-30 00:51:20|377.05|374.25|377.11|374.31|377.11|374.31|377.05|374.25|0
1656550290000|2022-06-30 00:51:30|377.25|374.45|377.38|374.58|377.38|374.58|377.25|374.45|0
1656550310000|2022-06-30 00:51:50|377.32|374.52|377.05|374.25|377.32|374.52|377.05|374.25|0
1656550320000|2022-06-30 00:52:00|377.11|374.31|377.11|374.31|377.11|374.31|377.11|374.31|0
1656550330000|2022-06-30 00:52:10|377.05|374.25|377.11|374.31|377.11|374.31|377.05|374.25|0
1656550340000|2022-06-30 00:52:20|377.05|374.25|376.91|374.11|377.05|374.25|376.84|374.04|0
1656550350000|2022-06-30 00:52:30|376.98|374.18|377.11|374.31|377.11|374.31|376.98|374.18|0
1656550360000|2022-06-30 00:52:40|377.18|374.38|377.18|374.38|377.18|374.38|377.11|374.31|0
1656550370000|2022-06-30 00:52:50|377.32|374.52|377.18|374.38|377.32|374.52|377.11|374.31|0
1656550380000|2022-06-30 00:53:00|377.05|374.25|377.11|374.31|377.11|374.31|376.98|374.18|0
1656550400000|2022-06-30 00:53:20|376.98|374.18|376.98|374.18|376.98|374.18|376.98|374.18|0
1656550410000|2022-06-30 00:53:30|376.91|374.11|377.11|374.31|377.11|374.31|376.84|374.04|0
1656550420000|2022-06-30 00:53:40|376.98|374.18|377.05|374.25|377.05|374.25|376.84|374.04|0
1656550430000|2022-06-30 00:53:50|377.11|374.31|376.98|374.18|377.11|374.31|376.98|374.18|0
1656550440000|2022-06-30 00:54:00|377.11|374.31|377.79|374.99|377.79|374.99|377.11|374.31|0
1656550450000|2022-06-30 00:54:10|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1656550460000|2022-06-30 00:54:20|377.79|374.99|377.79|374.99|377.79|374.99|377.72|374.92|0
1656550470000|2022-06-30 00:54:30|377.72|374.92|377.92|375.12|377.92|375.12|377.72|374.92|0
1656550480000|2022-06-30 00:54:40|377.79|374.99|377.86|375.06|377.86|375.06|377.72|374.92|0
1656550490000|2022-06-30 00:54:50|377.79|374.99|377.72|374.92|377.79|374.99|377.72|374.92|0
1656550500000|2022-06-30 00:55:00|377.65|374.85|377.92|375.12|378.05|375.25|377.65|374.85|0
1656550510000|2022-06-30 00:55:10|377.99|375.19|377.92|375.12|377.99|375.19|377.92|375.12|0
1656550520000|2022-06-30 00:55:20|377.79|374.99|377.65|374.85|377.79|374.99|377.52|374.72|0
1656550530000|2022-06-30 00:55:30|377.72|374.92|377.92|375.12|377.92|375.12|377.65|374.85|0
1656550540000|2022-06-30 00:55:40|377.65|374.85|377.65|374.85|377.78|374.98|377.65|374.85|0
1656550550000|2022-06-30 00:55:50|377.52|374.72|377.65|374.85|377.65|374.85|377.52|374.72|0
1656550560000|2022-06-30 00:56:00|377.72|374.92|377.92|375.12|377.92|375.12|377.72|374.92|0
1656550570000|2022-06-30 00:56:10|377.59|374.79|377.78|374.98|377.78|374.98|377.59|374.79|0
1656550580000|2022-06-30 00:56:20|377.72|374.92|377.59|374.79|377.72|374.92|377.52|374.72|0
1656550590000|2022-06-30 00:56:30|377.52|374.72|377.32|374.52|377.52|374.72|377.32|374.52|0
1656550600000|2022-06-30 00:56:40|377.25|374.45|377.32|374.52|377.32|374.52|377.25|374.45|0
1656550610000|2022-06-30 00:56:50|377.25|374.45|377.32|374.52|377.32|374.52|377.25|374.45|0
1656550620000|2022-06-30 00:57:00|377.25|374.45|377.18|374.38|377.25|374.45|377.11|374.31|0
1656550630000|2022-06-30 00:57:10|377.25|374.45|377.11|374.31|377.25|374.45|377.11|374.31|0
1656550640000|2022-06-30 00:57:20|377.18|374.38|377.11|374.31|377.18|374.38|377.11|374.31|0
1656550660000|2022-06-30 00:57:40|377.25|374.45|377.51|374.71|377.51|374.71|377.25|374.45|0
1656550680000|2022-06-30 00:58:00|377.38|374.58|377.38|374.58|377.38|374.58|377.38|374.58|0
1656550690000|2022-06-30 00:58:10|377.24|374.44|377.31|374.51|377.38|374.58|377.24|374.44|0
1656550700000|2022-06-30 00:58:20|377.38|374.58|377.38|374.58|377.38|374.58|377.38|374.58|0
1656550710000|2022-06-30 00:58:30|377.31|374.51|377.38|374.58|377.38|374.58|377.31|374.51|0
1656550720000|2022-06-30 00:58:40|377.31|374.51|377.31|374.51|377.31|374.51|377.31|374.51|0
1656550730000|2022-06-30 00:58:50|377.18|374.38|377.31|374.51|377.31|374.51|377.18|374.38|0
1656550740000|2022-06-30 00:59:00|377.24|374.44|377.18|374.38|377.24|374.44|377.18|374.38|0
1656550750000|2022-06-30 00:59:10|377.24|374.44|377.24|374.44|377.24|374.44|377.24|374.44|0
1656550760000|2022-06-30 00:59:20|377.11|374.31|377.24|374.44|377.24|374.44|377.11|374.31|0
1656550770000|2022-06-30 00:59:30|377.18|374.38|377.18|374.38|377.18|374.38|377.18|374.38|0
1656550780000|2022-06-30 00:59:40|377.38|374.58|377.38|374.58|377.38|374.58|377.31|374.51|0
1656550790000|2022-06-30 00:59:50|377.45|374.65|377.45|374.65|377.45|374.65|377.45|374.65|0
1656550800000|2022-06-30 01:00:00|377.58|374.78|377.72|374.92|377.72|374.92|377.58|374.78|0
1656550810000|2022-06-30 01:00:10|377.78|374.98|378.05|375.25|378.05|375.25|377.78|374.98|0
1656550820000|2022-06-30 01:00:20|377.99|375.19|378.05|375.25|378.05|375.25|377.99|375.19|0
1656550830000|2022-06-30 01:00:30|378.59|375.79|378.59|375.79|378.59|375.79|378.59|375.79|0
1656550840000|2022-06-30 01:00:40|378.73|375.93|379.07|376.27|379.13|376.33|378.73|375.93|0
1656550850000|2022-06-30 01:00:50|379|376.2|379.2|376.4|379.2|376.4|378.86|376.06|0
1656550860000|2022-06-30 01:01:00|379.27|376.47|379.27|376.47|379.4|376.6|379.27|376.47|0
1656550870000|2022-06-30 01:01:10|379.4|376.6|379.34|376.54|379.4|376.6|379.34|376.54|0
1656550880000|2022-06-30 01:01:20|379.27|376.47|379.27|376.47|379.27|376.47|379.27|376.47|0
1656550890000|2022-06-30 01:01:30|379.4|376.6|379.34|376.54|379.4|376.6|379.34|376.54|0
1656550900000|2022-06-30 01:01:40|379.4|376.6|379.34|376.54|379.47|376.67|379.34|376.54|0
1656550910000|2022-06-30 01:01:50|379.27|376.47|379.27|376.47|379.34|376.54|379.27|376.47|0
1656550920000|2022-06-30 01:02:00|379.13|376.33|379|376.2|379.13|376.33|379|376.2|0
1656550930000|2022-06-30 01:02:10|379.13|376.33|379|376.2|379.13|376.33|379|376.2|0
1656550940000|2022-06-30 01:02:20|378.86|376.06|378.73|375.93|379|376.2|378.73|375.93|0
1656550950000|2022-06-30 01:02:30|378.66|375.86|378.73|375.93|378.8|376|378.66|375.86|0
1656550960000|2022-06-30 01:02:40|378.8|376|378.73|375.93|378.8|376|378.59|375.79|0
1656550970000|2022-06-30 01:02:50|378.66|375.86|379|376.2|379|376.2|378.59|375.79|0
1656550980000|2022-06-30 01:03:00|379.34|376.54|379.34|376.54|379.34|376.54|379.27|376.47|0
1656550990000|2022-06-30 01:03:10|379.27|376.47|379.34|376.54|379.34|376.54|379.2|376.4|0
1656551000000|2022-06-30 01:03:20|379.27|376.47|379.34|376.54|379.34|376.54|379.2|376.4|0
1656551010000|2022-06-30 01:03:30|379.27|376.47|379.4|376.6|379.54|376.74|379.27|376.47|0
1656551020000|2022-06-30 01:03:40|379.34|376.54|379.4|376.6|379.4|376.6|379.34|376.54|0
1656551030000|2022-06-30 01:03:50|379.27|376.47|379.27|376.47|379.27|376.47|379.27|376.47|0
1656551040000|2022-06-30 01:04:00|379.34|376.54|379.34|376.54|379.4|376.6|379.27|376.47|0
1656551050000|2022-06-30 01:04:10|379.27|376.47|378.93|376.13|379.27|376.47|378.93|376.13|0
1656551060000|2022-06-30 01:04:20|378.86|376.06|378.8|376|379|376.2|378.8|376|0
1656551070000|2022-06-30 01:04:30|378.86|376.06|379|376.2|379|376.2|378.73|375.93|0
1656551080000|2022-06-30 01:04:40|379.13|376.33|379.34|376.54|379.34|376.54|379.13|376.33|0
1656551090000|2022-06-30 01:04:50|379.27|376.47|379.34|376.54|379.4|376.6|379.27|376.47|0
1656551100000|2022-06-30 01:05:00|379.27|376.47|379|376.2|379.27|376.47|379|376.2|0
1656551110000|2022-06-30 01:05:10|378.93|376.13|378.93|376.13|378.93|376.13|378.86|376.06|0
1656551120000|2022-06-30 01:05:20|379|376.2|378.86|376.06|379|376.2|378.86|376.06|0
1656551130000|2022-06-30 01:05:30|379|376.2|378.93|376.13|379.2|376.4|378.93|376.13|0
1656551140000|2022-06-30 01:05:40|378.86|376.06|378.59|375.79|378.86|376.06|378.59|375.79|0
1656551150000|2022-06-30 01:05:50|378.73|375.93|378.59|375.79|378.8|376|378.59|375.79|0
1656551160000|2022-06-30 01:06:00|378.8|376|379.13|376.33|379.13|376.33|378.8|376|0
1656551170000|2022-06-30 01:06:10|379.34|376.54|379.4|376.6|379.47|376.67|379.34|376.54|0
1656551180000|2022-06-30 01:06:20|379.27|376.47|379.54|376.74|379.54|376.74|379.27|376.47|0
1656551190000|2022-06-30 01:06:30|379.81|377.01|379.81|377.01|379.88|377.08|379.81|377.01|0
1656551200000|2022-06-30 01:06:40|379.88|377.08|379.94|377.14|379.94|377.14|379.88|377.08|0
1656551210000|2022-06-30 01:06:50|379.81|377.01|379.88|377.08|379.88|377.08|379.81|377.01|0
1656551220000|2022-06-30 01:07:00|379.94|377.14|380.08|377.28|380.08|377.28|379.94|377.14|0
1656551230000|2022-06-30 01:07:10|379.94|377.14|379.88|377.08|379.94|377.14|379.81|377.01|0
1656551240000|2022-06-30 01:07:20|379.94|377.14|379.88|377.08|379.94|377.14|379.88|377.08|0
1656551250000|2022-06-30 01:07:30|379.94|377.14|379.61|376.81|379.94|377.14|379.61|376.81|0
1656551260000|2022-06-30 01:07:40|379.81|377.01|379.94|377.14|379.94|377.14|379.81|377.01|0
1656551270000|2022-06-30 01:07:50|380.08|377.28|379.94|377.14|380.08|377.28|379.94|377.14|0
1656551280000|2022-06-30 01:08:00|380.08|377.28|379.67|376.87|380.08|377.28|379.67|376.87|0
1656551290000|2022-06-30 01:08:10|379.61|376.81|379.61|376.81|379.61|376.81|379.47|376.67|0
1656551300000|2022-06-30 01:08:20|379.67|376.87|380.15|377.35|380.15|377.35|379.67|376.87|0
1656551310000|2022-06-30 01:08:30|380.08|377.28|379.94|377.14|380.08|377.28|379.94|377.14|0
1656551320000|2022-06-30 01:08:40|380.08|377.28|379.94|377.14|380.08|377.28|379.94|377.14|0
1656551340000|2022-06-30 01:09:00|380.08|377.28|379.94|377.14|380.08|377.28|379.94|377.14|0
1656551350000|2022-06-30 01:09:10|380.01|377.21|379.88|377.08|380.01|377.21|379.88|377.08|0
1656551360000|2022-06-30 01:09:20|379.94|377.14|380.21|377.41|380.21|377.41|379.94|377.14|0
1656551380000|2022-06-30 01:09:40|380.15|377.35|380.08|377.28|380.21|377.41|380.08|377.28|0
1656551390000|2022-06-30 01:09:50|380.21|377.41|380.55|377.75|380.55|377.75|380.21|377.41|0
1656551400000|2022-06-30 01:10:00|380.35|377.55|380.48|377.68|380.55|377.75|380.35|377.55|0
1656551410000|2022-06-30 01:10:10|380.89|378.09|380.75|377.95|380.89|378.09|380.62|377.82|0
1656551420000|2022-06-30 01:10:20|380.62|377.82|380.48|377.68|380.62|377.82|380.48|377.68|0
1656551430000|2022-06-30 01:10:30|380.35|377.55|380.28|377.48|380.42|377.62|380.28|377.48|0
1656551440000|2022-06-30 01:10:40|380.35|377.55|380.42|377.62|380.48|377.68|380.35|377.55|0
1656551450000|2022-06-30 01:10:50|380.48|377.68|380.35|377.55|380.48|377.68|380.35|377.55|0
1656551460000|2022-06-30 01:11:00|380.48|377.68|381.3|378.5|381.3|378.5|380.48|377.68|0
1656551470000|2022-06-30 01:11:10|381.57|378.77|381.43|378.63|381.84|379.04|381.43|378.63|0
1656551480000|2022-06-30 01:11:20|381.7|378.9|381.64|378.84|381.77|378.97|381.64|378.84|0
1656551490000|2022-06-30 01:11:30|381.57|378.77|381.43|378.63|381.57|378.77|381.3|378.5|0
1656551500000|2022-06-30 01:11:40|381.5|378.7|381.43|378.63|381.5|378.7|381.37|378.57|0
1656551510000|2022-06-30 01:11:50|381.3|378.5|381.43|378.63|381.43|378.63|381.3|378.5|0
1656551520000|2022-06-30 01:12:00|381.3|378.5|381.57|378.77|381.57|378.77|381.3|378.5|0
1656551530000|2022-06-30 01:12:10|381.43|378.63|380.89|378.09|381.43|378.63|380.89|378.09|0
1656551540000|2022-06-30 01:12:20|380.82|378.02|380.89|378.09|380.89|378.09|380.82|378.02|0
1656551550000|2022-06-30 01:12:30|381.29|378.49|381.09|378.29|381.29|378.49|381.09|378.29|0
1656551560000|2022-06-30 01:12:40|381.16|378.36|380.89|378.09|381.16|378.36|380.89|378.09|0
1656551570000|2022-06-30 01:12:50|380.82|378.02|380.89|378.09|381.02|378.22|380.82|378.02|0
1656551580000|2022-06-30 01:13:00|380.96|378.16|381.02|378.22|381.16|378.36|380.96|378.16|0
1656551590000|2022-06-30 01:13:10|381.16|378.36|381.29|378.49|381.29|378.49|381.16|378.36|0
1656551600000|2022-06-30 01:13:20|381.16|378.36|381.29|378.49|381.29|378.49|381.16|378.36|0
1656551610000|2022-06-30 01:13:30|381.37|378.57|381.57|378.77|381.57|378.77|381.37|378.57|0
1656551620000|2022-06-30 01:13:40|381.43|378.63|381.57|378.77|381.57|378.77|381.43|378.63|0
1656551630000|2022-06-30 01:13:50|381.5|378.7|381.43|378.63|381.5|378.7|381.43|378.63|0
1656551640000|2022-06-30 01:14:00|381.57|378.77|381.7|378.9|381.7|378.9|381.5|378.7|0
1656551650000|2022-06-30 01:14:10|381.57|378.77|381.36|378.56|381.57|378.77|381.36|378.56|0
1656551660000|2022-06-30 01:14:20|381.29|378.49|381.57|378.77|381.57|378.77|381.29|378.49|0
1656551670000|2022-06-30 01:14:30|381.5|378.7|381.29|378.49|381.5|378.7|381.29|378.49|0
1656551680000|2022-06-30 01:14:40|381.23|378.43|381.29|378.49|381.29|378.49|381.16|378.36|0
1656551690000|2022-06-30 01:14:50|381.16|378.36|381.16|378.36|381.16|378.36|381.16|378.36|0
1656551700000|2022-06-30 01:15:00|381.29|378.49|381.84|379.04|381.84|379.04|381.29|378.49|0
1656551710000|2022-06-30 01:15:10|381.7|378.9|381.77|378.97|381.84|379.04|381.7|378.9|0
1656551720000|2022-06-30 01:15:20|381.7|378.9|381.97|379.17|381.97|379.17|381.7|378.9|0
1656551730000|2022-06-30 01:15:30|381.84|379.04|382.24|379.44|382.24|379.44|381.84|379.04|0
1656551740000|2022-06-30 01:15:40|382.38|379.58|382.38|379.58|382.45|379.65|382.38|379.58|0
1656551750000|2022-06-30 01:15:50|382.31|379.51|382.65|379.85|382.65|379.85|382.24|379.44|0
1656551760000|2022-06-30 01:16:00|382.24|379.44|382.38|379.58|382.38|379.58|382.24|379.44|0
1656551770000|2022-06-30 01:16:10|382.24|379.44|382.45|379.65|382.45|379.65|382.24|379.44|0
1656551780000|2022-06-30 01:16:20|382.31|379.51|382.38|379.58|382.38|379.58|382.24|379.44|0
1656551790000|2022-06-30 01:16:30|382.52|379.72|382.59|379.79|382.65|379.85|382.52|379.72|0
1656551800000|2022-06-30 01:16:40|382.79|379.99|382.59|379.79|382.79|379.99|382.52|379.72|0
1656551810000|2022-06-30 01:16:50|382.65|379.85|382.52|379.72|382.79|379.99|382.52|379.72|0
1656551820000|2022-06-30 01:17:00|382.38|379.58|382.24|379.44|382.38|379.58|382.24|379.44|0
1656551830000|2022-06-30 01:17:10|382.18|379.38|382.38|379.58|382.38|379.58|382.11|379.31|0
1656551840000|2022-06-30 01:17:20|382.52|379.72|382.65|379.85|382.65|379.85|382.38|379.58|0
1656551850000|2022-06-30 01:17:30|382.86|380.06|382.99|380.19|383.06|380.26|382.86|380.06|0
1656551860000|2022-06-30 01:17:40|383.06|380.26|382.79|379.99|383.06|380.26|382.79|379.99|0
1656551870000|2022-06-30 01:17:50|382.72|379.92|382.79|379.99|382.79|379.99|382.65|379.85|0
1656551880000|2022-06-30 01:18:00|382.92|380.12|383.06|380.26|383.06|380.26|382.92|380.12|0
1656551890000|2022-06-30 01:18:10|383.2|380.4|383.06|380.26|383.2|380.4|383.06|380.26|0
1656551900000|2022-06-30 01:18:20|383.2|380.4|383.2|380.4|383.2|380.4|383.2|380.4|0
1656551910000|2022-06-30 01:18:30|382.79|379.99|383.06|380.26|383.06|380.26|382.65|379.85|0
1656551920000|2022-06-30 01:18:40|382.79|379.99|382.72|379.92|382.79|379.99|382.72|379.92|0
1656551930000|2022-06-30 01:18:50|382.92|380.12|383.2|380.4|383.2|380.4|382.92|380.12|0
1656551940000|2022-06-30 01:19:00|383.06|380.26|383.2|380.4|383.2|380.4|382.99|380.19|0
1656551960000|2022-06-30 01:19:20|383.06|380.26|382.86|380.06|383.06|380.26|382.72|379.92|0
1656551970000|2022-06-30 01:19:30|382.99|380.19|382.79|379.99|382.99|380.19|382.79|379.99|0
1656551980000|2022-06-30 01:19:40|382.72|379.92|382.72|379.92|382.79|379.99|382.72|379.92|0
1656551990000|2022-06-30 01:19:50|382.79|379.99|382.65|379.85|382.79|379.99|382.65|379.85|0
1656552000000|2022-06-30 01:20:00|382.59|379.79|382.11|379.31|382.59|379.79|382.11|379.31|0
1656552010000|2022-06-30 01:20:10|381.97|379.17|381.97|379.17|381.97|379.17|381.83|379.03|0
1656552020000|2022-06-30 01:20:20|381.91|379.11|381.97|379.17|381.97|379.17|381.83|379.03|0
1656552030000|2022-06-30 01:20:30|382.11|379.31|381.97|379.17|382.11|379.31|381.97|379.17|0
1656552040000|2022-06-30 01:20:40|382.38|379.58|382.38|379.58|382.38|379.58|382.38|379.58|0
1656552050000|2022-06-30 01:20:50|382.24|379.44|381.91|379.11|382.24|379.44|381.91|379.11|0
1656552060000|2022-06-30 01:21:00|381.83|379.03|381.7|378.9|381.83|379.03|381.7|378.9|0
1656552070000|2022-06-30 01:21:10|381.56|378.76|381.56|378.76|381.56|378.76|381.56|378.76|0
1656552080000|2022-06-30 01:21:20|381.7|378.9|381.83|379.03|381.83|379.03|381.63|378.83|0
1656552090000|2022-06-30 01:21:30|381.7|378.9|381.7|378.9|381.83|379.03|381.7|378.9|0
1656552100000|2022-06-30 01:21:40|381.56|378.76|381.56|378.76|381.56|378.76|381.43|378.63|0
1656552110000|2022-06-30 01:21:50|381.43|378.63|381.56|378.76|381.56|378.76|381.43|378.63|0
1656552120000|2022-06-30 01:22:00|381.77|378.97|381.7|378.9|381.83|379.03|381.56|378.76|0
1656552130000|2022-06-30 01:22:10|381.56|378.76|381.56|378.76|381.63|378.83|381.56|378.76|0
1656552140000|2022-06-30 01:22:20|381.7|378.9|381.56|378.76|381.7|378.9|381.56|378.76|0
1656552150000|2022-06-30 01:22:30|381.63|378.83|381.7|378.9|381.7|378.9|381.56|378.76|0
1656552160000|2022-06-30 01:22:40|381.56|378.76|381.56|378.76|381.7|378.9|381.56|378.76|0
1656552170000|2022-06-30 01:22:50|381.63|378.83|381.77|378.97|381.77|378.97|381.63|378.83|0
1656552180000|2022-06-30 01:23:00|381.83|379.03|381.9|379.1|381.9|379.1|381.83|379.03|0
1656552190000|2022-06-30 01:23:10|381.97|379.17|381.97|379.17|382.04|379.24|381.83|379.03|0
1656552200000|2022-06-30 01:23:20|382.04|379.24|382.04|379.24|382.04|379.24|382.04|379.24|0
1656552210000|2022-06-30 01:23:30|381.97|379.17|382.24|379.44|382.24|379.44|381.97|379.17|0
1656552220000|2022-06-30 01:23:40|382.38|379.58|382.65|379.85|382.65|379.85|382.38|379.58|0
1656552230000|2022-06-30 01:23:50|382.79|379.99|382.79|379.99|382.92|380.12|382.79|379.99|0
1656552240000|2022-06-30 01:24:00|382.86|380.06|382.78|379.98|382.86|380.06|382.78|379.98|0
1656552250000|2022-06-30 01:24:10|382.65|379.85|382.65|379.85|382.65|379.85|382.65|379.85|0
1656552260000|2022-06-30 01:24:20|382.72|379.92|382.31|379.51|382.72|379.92|382.31|379.51|0
1656552270000|2022-06-30 01:24:30|382.38|379.58|382.18|379.38|382.38|379.58|382.18|379.38|0
1656552280000|2022-06-30 01:24:40|382.24|379.44|382.1|379.3|382.24|379.44|382.1|379.3|0
1656552290000|2022-06-30 01:24:50|382.18|379.38|382.1|379.3|382.18|379.38|382.1|379.3|0
1656552300000|2022-06-30 01:25:00|381.97|379.17|382.18|379.38|382.24|379.44|381.97|379.17|0
1656552310000|2022-06-30 01:25:10|382.24|379.44|382.1|379.3|382.31|379.51|382.1|379.3|0
1656552320000|2022-06-30 01:25:20|382.24|379.44|382.1|379.3|382.24|379.44|382.1|379.3|0
1656552330000|2022-06-30 01:25:30|381.97|379.17|381.97|379.17|381.97|379.17|381.97|379.17|0
1656552340000|2022-06-30 01:25:40|382.04|379.24|382.24|379.44|382.24|379.44|382.04|379.24|0
1656552350000|2022-06-30 01:25:50|382.38|379.58|382.51|379.71|382.51|379.71|382.38|379.58|0
1656552360000|2022-06-30 01:26:00|382.38|379.58|382.38|379.58|382.38|379.58|382.38|379.58|0
1656552370000|2022-06-30 01:26:10|382.24|379.44|382.31|379.51|382.38|379.58|382.24|379.44|0
1656552380000|2022-06-30 01:26:20|382.24|379.44|382.38|379.58|382.38|379.58|382.24|379.44|0
1656552390000|2022-06-30 01:26:30|382.51|379.71|382.38|379.58|382.51|379.71|382.38|379.58|0
1656552400000|2022-06-30 01:26:40|382.31|379.51|382.17|379.37|382.31|379.51|382.1|379.3|0
1656552410000|2022-06-30 01:26:50|382.1|379.3|381.97|379.17|382.1|379.3|381.97|379.17|0
1656552420000|2022-06-30 01:27:00|382.04|379.24|381.97|379.17|382.04|379.24|381.97|379.17|0
1656552430000|2022-06-30 01:27:10|382.1|379.3|382.38|379.58|382.38|379.58|382.1|379.3|0
1656552440000|2022-06-30 01:27:20|382.24|379.44|382.24|379.44|382.24|379.44|382.24|379.44|0
1656552450000|2022-06-30 01:27:30|382.17|379.37|381.9|379.1|382.17|379.37|381.9|379.1|0
1656552460000|2022-06-30 01:27:40|382.1|379.3|382.1|379.3|382.24|379.44|382.1|379.3|0
1656552470000|2022-06-30 01:27:50|382.24|379.44|382.24|379.44|382.24|379.44|382.1|379.3|0
1656552480000|2022-06-30 01:28:00|382.1|379.3|382.1|379.3|382.1|379.3|382.1|379.3|0
1656552490000|2022-06-30 01:28:10|382.04|379.24|381.97|379.17|382.04|379.24|381.9|379.1|0
1656552500000|2022-06-30 01:28:20|381.83|379.03|381.9|379.1|381.97|379.17|381.83|379.03|0
1656552510000|2022-06-30 01:28:30|381.97|379.17|382.1|379.3|382.1|379.3|381.97|379.17|0
1656552520000|2022-06-30 01:28:40|382.04|379.24|381.97|379.17|382.04|379.24|381.97|379.17|0
1656552530000|2022-06-30 01:28:50|382.1|379.3|381.9|379.1|382.1|379.3|381.9|379.1|0
1656552540000|2022-06-30 01:29:00|381.83|379.03|381.7|378.9|381.83|379.03|381.7|378.9|0
1656552560000|2022-06-30 01:29:20|381.56|378.76|381.63|378.83|381.63|378.83|381.56|378.76|0
1656552570000|2022-06-30 01:29:30|381.56|378.76|381.7|378.9|381.7|378.9|381.56|378.76|0
1656552580000|2022-06-30 01:29:40|381.56|378.76|381.7|378.9|381.7|378.9|381.56|378.76|0
1656552590000|2022-06-30 01:29:50|381.56|378.76|381.7|378.9|381.7|378.9|381.56|378.76|0
1656552600000|2022-06-30 01:30:00|381.56|378.76|381.97|379.17|381.97|379.17|381.56|378.76|0
1656552610000|2022-06-30 01:30:10|382.37|379.57|381.83|379.03|382.37|379.57|381.7|378.9|0
1656552620000|2022-06-30 01:30:20|381.7|378.9|381.56|378.76|381.7|378.9|381.56|378.76|0
1656552630000|2022-06-30 01:30:30|381.42|378.62|381.36|378.56|381.56|378.76|381.36|378.56|0
1656552640000|2022-06-30 01:30:40|381.15|378.35|380.88|378.08|381.15|378.35|380.88|378.08|0
1656552650000|2022-06-30 01:30:50|380.75|377.95|380.75|377.95|380.75|377.95|380.54|377.74|0
1656552660000|2022-06-30 01:31:00|380.68|377.88|380.61|377.81|380.75|377.95|380.61|377.81|0
1656552670000|2022-06-30 01:31:10|380.68|377.88|380.88|378.08|380.88|378.08|380.68|377.88|0
1656552680000|2022-06-30 01:31:20|381.02|378.22|381.15|378.35|381.15|378.35|381.02|378.22|0
1656552690000|2022-06-30 01:31:30|381.22|378.42|381.02|378.22|381.29|378.49|381.02|378.22|0
1656552700000|2022-06-30 01:31:40|381.15|378.35|381.29|378.49|381.29|378.49|381.15|378.35|0
1656552710000|2022-06-30 01:31:50|381.15|378.35|381.09|378.29|381.15|378.35|381.09|378.29|0
1656552720000|2022-06-30 01:32:00|381.15|378.35|380.95|378.15|381.15|378.35|380.95|378.15|0
1656552730000|2022-06-30 01:32:10|381.02|378.22|381.29|378.49|381.29|378.49|380.88|378.08|0
1656552740000|2022-06-30 01:32:20|381.56|378.76|381.56|378.76|381.56|378.76|381.42|378.62|0
1656552750000|2022-06-30 01:32:30|381.42|378.62|381.09|378.29|381.42|378.62|380.88|378.08|0
1656552760000|2022-06-30 01:32:40|381.02|378.22|381.02|378.22|381.02|378.22|380.88|378.08|0
1656552770000|2022-06-30 01:32:50|381.09|378.29|381.36|378.56|381.36|378.56|381.09|378.29|0
1656552780000|2022-06-30 01:33:00|381.56|378.76|381.22|378.42|381.56|378.76|381.22|378.42|0
1656552790000|2022-06-30 01:33:10|380.88|378.08|380.88|378.08|381.02|378.22|380.88|378.08|0
1656552800000|2022-06-30 01:33:20|381.02|378.22|381.02|378.22|381.09|378.29|381.02|378.22|0
1656552810000|2022-06-30 01:33:30|380.88|378.08|380.74|377.94|380.88|378.08|380.74|377.94|0
1656552820000|2022-06-30 01:33:40|380.81|378.01|380.74|377.94|380.88|378.08|380.74|377.94|0
1656552830000|2022-06-30 01:33:50|380.68|377.88|380.61|377.81|380.68|377.88|380.61|377.81|0
1656552840000|2022-06-30 01:34:00|380.74|377.94|380.81|378.01|380.81|378.01|380.61|377.81|0
1656552850000|2022-06-30 01:34:10|380.88|378.08|380.74|377.94|380.88|378.08|380.74|377.94|0
1656552860000|2022-06-30 01:34:20|380.68|377.88|380.47|377.67|380.68|377.88|380.34|377.54|0
1656552870000|2022-06-30 01:34:30|380.14|377.34|380.27|377.47|380.27|377.47|380.14|377.34|0
1656552880000|2022-06-30 01:34:40|380.34|377.54|380.2|377.4|380.34|377.54|380.07|377.27|0
1656552890000|2022-06-30 01:34:50|380.27|377.47|380.47|377.67|380.61|377.81|380.27|377.47|0
1656552900000|2022-06-30 01:35:00|380.34|377.54|380.54|377.74|380.54|377.74|380.34|377.54|0
1656552910000|2022-06-30 01:35:10|380.74|377.94|380.61|377.81|380.74|377.94|380.47|377.67|0
1656552920000|2022-06-30 01:35:20|380.47|377.67|380.68|377.88|380.68|377.88|380.47|377.67|0
1656552930000|2022-06-30 01:35:30|380.81|378.01|380.88|378.08|380.88|378.08|380.74|377.94|0
1656552940000|2022-06-30 01:35:40|380.81|378.01|380.68|377.88|380.88|378.08|380.61|377.81|0
1656552950000|2022-06-30 01:35:50|380.61|377.81|380.61|377.81|380.61|377.81|380.61|377.81|0
1656552960000|2022-06-30 01:36:00|380.34|377.54|380.27|377.47|380.34|377.54|380.27|377.47|0
1656552970000|2022-06-30 01:36:10|380.2|377.4|380.34|377.54|380.34|377.54|380.2|377.4|0
1656552980000|2022-06-30 01:36:20|380.2|377.4|380.2|377.4|380.27|377.47|380.2|377.4|0
1656552990000|2022-06-30 01:36:30|380.34|377.54|380.27|377.47|380.34|377.54|380.27|377.47|0
1656553000000|2022-06-30 01:36:40|380.34|377.54|380.27|377.47|380.34|377.54|380.2|377.4|0
1656553010000|2022-06-30 01:36:50|380.2|377.4|380.2|377.4|380.34|377.54|380.2|377.4|0
1656553020000|2022-06-30 01:37:00|380|377.2|379.52|376.72|380|377.2|379.52|376.72|0
1656553030000|2022-06-30 01:37:10|379.66|376.86|379.59|376.79|379.66|376.86|379.46|376.66|0
1656553040000|2022-06-30 01:37:20|379.52|376.72|379.93|377.13|379.93|377.13|379.52|376.72|0
1656553050000|2022-06-30 01:37:30|380.07|377.27|380.27|377.47|380.27|377.47|380|377.2|0
1656553060000|2022-06-30 01:37:40|380.34|377.54|380.27|377.47|380.34|377.54|380.27|377.47|0
1656553070000|2022-06-30 01:37:50|380.34|377.54|380.27|377.47|380.41|377.61|380.2|377.4|0
1656553080000|2022-06-30 01:38:00|380.41|377.61|379.93|377.13|380.41|377.61|379.93|377.13|0
1656553090000|2022-06-30 01:38:10|379.86|377.06|380.27|377.47|380.27|377.47|379.86|377.06|0
1656553100000|2022-06-30 01:38:20|380.2|377.4|380.27|377.47|380.27|377.47|380.14|377.34|0
1656553110000|2022-06-30 01:38:30|380.47|377.67|380.41|377.61|380.47|377.67|380.41|377.61|0
1656553120000|2022-06-30 01:38:40|380.47|377.67|380.47|377.67|380.54|377.74|380.47|377.67|0
1656553130000|2022-06-30 01:38:50|380.61|377.81|380.61|377.81|380.74|377.94|380.61|377.81|0
1656553140000|2022-06-30 01:39:00|380.68|377.88|380.61|377.81|380.68|377.88|380.61|377.81|0
1656553150000|2022-06-30 01:39:10|380.74|377.94|380.68|377.88|380.74|377.94|380.61|377.81|0
1656553160000|2022-06-30 01:39:20|380.61|377.81|380.34|377.54|380.61|377.81|380.34|377.54|0
1656553170000|2022-06-30 01:39:30|380.2|377.4|379.93|377.13|380.2|377.4|379.93|377.13|0
1656553180000|2022-06-30 01:39:40|380.13|377.33|380.13|377.33|380.2|377.4|380.13|377.33|0
1656553190000|2022-06-30 01:39:50|380.2|377.4|380.2|377.4|380.2|377.4|380.13|377.33|0
1656553200000|2022-06-30 01:40:00|380.41|377.61|380.47|377.67|380.47|377.67|380.34|377.54|0
1656553210000|2022-06-30 01:40:10|380.61|377.81|380.61|377.81|380.74|377.94|380.61|377.81|0
1656553220000|2022-06-30 01:40:20|380.74|377.94|380.54|377.74|380.74|377.94|380.54|377.74|0
1656553230000|2022-06-30 01:40:30|380.2|377.4|380.06|377.26|380.27|377.47|380.06|377.26|0
1656553240000|2022-06-30 01:40:40|380.2|377.4|380.33|377.53|380.33|377.53|380.2|377.4|0
1656553250000|2022-06-30 01:40:50|380.2|377.4|380.27|377.47|380.27|377.47|380.2|377.4|0
1656553260000|2022-06-30 01:41:00|380.41|377.61|380.41|377.61|380.41|377.61|380.33|377.53|0
1656553270000|2022-06-30 01:41:10|380.33|377.53|380.27|377.47|380.41|377.61|380.2|377.4|0
1656553280000|2022-06-30 01:41:20|380.13|377.33|380.13|377.33|380.13|377.33|380.06|377.26|0
1656553290000|2022-06-30 01:41:30|380.2|377.4|380.27|377.47|380.27|377.47|380.2|377.4|0
1656553300000|2022-06-30 01:41:40|380.2|377.4|380.27|377.47|380.27|377.47|380.2|377.4|0
1656553310000|2022-06-30 01:41:50|380.33|377.53|380.4|377.6|380.47|377.67|380.33|377.53|0
1656553320000|2022-06-30 01:42:00|380.47|377.67|380.27|377.47|380.47|377.67|380.27|377.47|0
1656553330000|2022-06-30 01:42:10|380.2|377.4|380.2|377.4|380.2|377.4|380.13|377.33|0
1656553340000|2022-06-30 01:42:20|380.27|377.47|380.47|377.67|380.47|377.67|380.27|377.47|0
1656553350000|2022-06-30 01:42:30|380.33|377.53|380.61|377.81|380.61|377.81|380.33|377.53|0
1656553360000|2022-06-30 01:42:40|380.74|377.94|380.74|377.94|380.74|377.94|380.68|377.88|0
1656553370000|2022-06-30 01:42:50|380.81|378.01|380.74|377.94|380.81|378.01|380.68|377.88|0
1656553380000|2022-06-30 01:43:00|380.68|377.88|380.74|377.94|380.74|377.94|380.6|377.8|0
1656553390000|2022-06-30 01:43:10|380.81|378.01|380.88|378.08|380.88|378.08|380.81|378.01|0
1656553400000|2022-06-30 01:43:20|381.15|378.35|381.55|378.75|381.55|378.75|381.15|378.35|0
1656553410000|2022-06-30 01:43:30|381.42|378.62|381.35|378.55|381.42|378.62|381.35|378.55|0
1656553420000|2022-06-30 01:43:40|381.42|378.62|381.28|378.48|381.42|378.62|381.28|378.48|0
1656553430000|2022-06-30 01:43:50|381.15|378.35|381.15|378.35|381.22|378.42|381.15|378.35|0
1656553440000|2022-06-30 01:44:00|381.22|378.42|380.74|377.94|381.22|378.42|380.74|377.94|0
1656553450000|2022-06-30 01:44:10|380.47|377.67|380.33|377.53|380.54|377.74|380.27|377.47|0
1656553460000|2022-06-30 01:44:20|380.06|377.26|380.27|377.47|380.27|377.47|380.06|377.26|0
1656553470000|2022-06-30 01:44:30|380.33|377.53|380.13|377.33|380.33|377.53|380.13|377.33|0
1656553480000|2022-06-30 01:44:40|380.2|377.4|380.47|377.67|380.47|377.67|380.2|377.4|0
1656553490000|2022-06-30 01:44:50|380.67|377.87|380.33|377.53|380.67|377.87|380.33|377.53|0
1656553500000|2022-06-30 01:45:00|380.2|377.4|380.27|377.47|380.33|377.53|380.2|377.4|0
1656553510000|2022-06-30 01:45:10|380.06|377.26|380.33|377.53|380.33|377.53|380.06|377.26|0
1656553520000|2022-06-30 01:45:20|380.47|377.67|380.33|377.53|380.47|377.67|380.33|377.53|0
1656553530000|2022-06-30 01:45:30|380.4|377.6|380.06|377.26|380.4|377.6|380.06|377.26|0
1656553540000|2022-06-30 01:45:40|380|377.2|380.2|377.4|380.2|377.4|380|377.2|0
1656553550000|2022-06-30 01:45:50|380.13|377.33|380.13|377.33|380.2|377.4|380.13|377.33|0
1656553560000|2022-06-30 01:46:00|380.2|377.4|380.06|377.26|380.2|377.4|380.06|377.26|0
1656553570000|2022-06-30 01:46:10|380.2|377.4|380.33|377.53|380.33|377.53|380.2|377.4|0
1656553580000|2022-06-30 01:46:20|380.6|377.8|380.6|377.8|380.6|377.8|380.54|377.74|0
1656553590000|2022-06-30 01:46:30|380.74|377.94|380.74|377.94|380.74|377.94|380.6|377.8|0
1656553600000|2022-06-30 01:46:40|380.6|377.8|380.74|377.94|380.74|377.94|380.6|377.8|0
1656553610000|2022-06-30 01:46:50|380.6|377.8|380.6|377.8|380.67|377.87|380.54|377.74|0
1656553620000|2022-06-30 01:47:00|380.67|377.87|380.67|377.87|380.67|377.87|380.6|377.8|0
1656553630000|2022-06-30 01:47:10|380.6|377.8|380.27|377.47|380.6|377.8|380.13|377.33|0
1656553640000|2022-06-30 01:47:20|380.2|377.4|380.2|377.4|380.2|377.4|380.2|377.4|0
1656553650000|2022-06-30 01:47:30|380.06|377.26|379.93|377.13|380.06|377.26|379.93|377.13|0
1656553660000|2022-06-30 01:47:40|380.13|377.33|380.13|377.33|380.2|377.4|380.13|377.33|0
1656553670000|2022-06-30 01:47:50|380.27|377.47|380.33|377.53|380.33|377.53|380.27|377.47|0
1656553680000|2022-06-30 01:48:00|380.27|377.47|380.06|377.26|380.27|377.47|380.06|377.26|0
1656553690000|2022-06-30 01:48:10|379.93|377.13|380|377.2|380.13|377.33|379.93|377.13|0
1656553700000|2022-06-30 01:48:20|379.86|377.06|380.06|377.26|380.06|377.26|379.79|376.99|0
1656553710000|2022-06-30 01:48:30|380.13|377.33|380.2|377.4|380.2|377.4|380.06|377.26|0
1656553720000|2022-06-30 01:48:40|380.27|377.47|380.4|377.6|380.4|377.6|380.27|377.47|0
1656553730000|2022-06-30 01:48:50|380.54|377.74|380.67|377.87|380.67|377.87|380.54|377.74|0
1656553740000|2022-06-30 01:49:00|380.74|377.94|380.94|378.14|380.94|378.14|380.74|377.94|0
1656553750000|2022-06-30 01:49:10|380.87|378.07|380.87|378.07|380.94|378.14|380.87|378.07|0
1656553760000|2022-06-30 01:49:20|381.01|378.21|380.94|378.14|381.01|378.21|380.94|378.14|0
1656553770000|2022-06-30 01:49:30|381.01|378.21|380.87|378.07|381.01|378.21|380.87|378.07|0
1656553780000|2022-06-30 01:49:40|380.94|378.14|381.08|378.28|381.14|378.34|380.94|378.14|0
1656553790000|2022-06-30 01:49:50|381.01|378.21|381.01|378.21|381.08|378.28|381.01|378.21|0
1656553800000|2022-06-30 01:50:00|381.08|378.28|380.74|377.94|381.08|378.28|380.74|377.94|0
1656553810000|2022-06-30 01:50:10|380.6|377.8|380.33|377.53|380.6|377.8|380.33|377.53|0
1656553820000|2022-06-30 01:50:20|380.4|377.6|380.4|377.6|380.4|377.6|380.4|377.6|0
1656553830000|2022-06-30 01:50:30|380.33|377.53|380.4|377.6|380.4|377.6|380.33|377.53|0
1656553840000|2022-06-30 01:50:40|380.47|377.67|380.33|377.53|380.47|377.67|380.33|377.53|0
1656553850000|2022-06-30 01:50:50|380.06|377.26|380.06|377.26|380.06|377.26|380|377.2|0
1656553860000|2022-06-30 01:51:00|380|377.2|380.06|377.26|380.13|377.33|380|377.2|0
1656553870000|2022-06-30 01:51:10|380.2|377.4|380.33|377.53|380.47|377.67|380.2|377.4|0
1656553880000|2022-06-30 01:51:20|380.2|377.4|380.06|377.26|380.2|377.4|380.06|377.26|0
1656553890000|2022-06-30 01:51:30|379.99|377.19|380.2|377.4|380.2|377.4|379.92|377.12|0
1656553900000|2022-06-30 01:51:40|380.13|377.33|380.13|377.33|380.13|377.33|380.06|377.26|0
1656553910000|2022-06-30 01:51:50|380.2|377.4|380.47|377.67|380.47|377.67|380.2|377.4|0
1656553920000|2022-06-30 01:52:00|380.6|377.8|380.4|377.6|380.6|377.8|380.4|377.6|0
1656553930000|2022-06-30 01:52:10|380.33|377.53|380.13|377.33|380.33|377.53|380.13|377.33|0
1656553940000|2022-06-30 01:52:20|380.33|377.53|380.4|377.6|380.4|377.6|380.33|377.53|0
1656553950000|2022-06-30 01:52:30|380.47|377.67|380.47|377.67|380.47|377.67|380.47|377.67|0
1656553960000|2022-06-30 01:52:40|380.54|377.74|380.6|377.8|380.74|377.94|380.54|377.74|0
1656553970000|2022-06-30 01:52:50|380.74|377.94|380.67|377.87|380.74|377.94|380.67|377.87|0
1656553980000|2022-06-30 01:53:00|380.74|377.94|380.54|377.74|380.74|377.94|380.47|377.67|0
1656553990000|2022-06-30 01:53:10|380.6|377.8|380.67|377.87|380.67|377.87|380.47|377.67|0
1656554000000|2022-06-30 01:53:20|380.6|377.8|380.94|378.14|380.94|378.14|380.6|377.8|0
1656554010000|2022-06-30 01:53:30|381.01|378.21|381.14|378.34|381.14|378.34|381.01|378.21|0
1656554020000|2022-06-30 01:53:40|381.08|378.28|381.21|378.41|381.21|378.41|381.08|378.28|0
1656554030000|2022-06-30 01:53:50|380.87|378.07|380.74|377.94|380.87|378.07|380.74|377.94|0
1656554040000|2022-06-30 01:54:00|380.87|378.07|381.01|378.21|381.01|378.21|380.74|377.94|0
1656554050000|2022-06-30 01:54:10|380.94|378.14|381.01|378.21|381.14|378.34|380.94|378.14|0
1656554060000|2022-06-30 01:54:20|380.87|378.07|380.67|377.87|380.87|378.07|380.67|377.87|0
1656554070000|2022-06-30 01:54:30|380.87|378.07|380.87|378.07|380.94|378.14|380.87|378.07|0
1656554080000|2022-06-30 01:54:40|380.81|378.01|381.28|378.48|381.28|378.48|380.81|378.01|0
1656554090000|2022-06-30 01:54:50|381.08|378.28|381.14|378.34|381.21|378.41|381.08|378.28|0
1656554100000|2022-06-30 01:55:00|381.08|378.28|381.69|378.89|381.69|378.89|381.08|378.28|0
1656554110000|2022-06-30 01:55:10|381.62|378.82|381.55|378.75|381.62|378.82|381.55|378.75|0
1656554120000|2022-06-30 01:55:20|381.69|378.89|381.69|378.89|381.76|378.96|381.62|378.82|0
1656554130000|2022-06-30 01:55:30|381.48|378.68|381.69|378.89|381.82|379.02|381.48|378.68|0
1656554140000|2022-06-30 01:55:40|381.55|378.75|381.69|378.89|381.69|378.89|381.55|378.75|0
1656554150000|2022-06-30 01:55:50|381.55|378.75|381.69|378.89|381.69|378.89|381.55|378.75|0
1656554170000|2022-06-30 01:56:10|381.62|378.82|381.55|378.75|381.62|378.82|381.55|378.75|0
1656554180000|2022-06-30 01:56:20|381.41|378.61|381.41|378.61|381.55|378.75|381.41|378.61|0
1656554190000|2022-06-30 01:56:30|381.35|378.55|381.28|378.48|381.35|378.55|381.28|378.48|0
1656554200000|2022-06-30 01:56:40|381.35|378.55|381.28|378.48|381.41|378.61|381.28|378.48|0
1656554210000|2022-06-30 01:56:50|381.41|378.61|381.48|378.68|381.48|378.68|381.41|378.61|0
1656554220000|2022-06-30 01:57:00|381.68|378.88|381.76|378.96|381.82|379.02|381.62|378.82|0
1656554230000|2022-06-30 01:57:10|381.68|378.88|382.09|379.29|382.23|379.43|381.68|378.88|0
1656554240000|2022-06-30 01:57:20|382.16|379.36|382.23|379.43|382.23|379.43|382.16|379.36|0
1656554250000|2022-06-30 01:57:30|382.36|379.56|382.36|379.56|382.36|379.56|382.36|379.56|0
1656554260000|2022-06-30 01:57:40|382.5|379.7|382.5|379.7|382.5|379.7|382.43|379.63|0
1656554280000|2022-06-30 01:58:00|382.64|379.84|382.77|379.97|382.77|379.97|382.64|379.84|0
1656554290000|2022-06-30 01:58:10|382.64|379.84|382.5|379.7|382.64|379.84|382.5|379.7|0
1656554300000|2022-06-30 01:58:20|382.57|379.77|382.3|379.5|382.57|379.77|382.3|379.5|0
1656554310000|2022-06-30 01:58:30|382.36|379.56|382.36|379.56|382.36|379.56|382.23|379.43|0
1656554320000|2022-06-30 01:58:40|382.43|379.63|382.3|379.5|382.43|379.63|382.3|379.5|0
1656554330000|2022-06-30 01:58:50|382.43|379.63|382.5|379.7|382.64|379.84|382.43|379.63|0
1656554340000|2022-06-30 01:59:00|382.3|379.5|382.43|379.63|382.43|379.63|382.3|379.5|0
1656554350000|2022-06-30 01:59:10|382.64|379.84|382.5|379.7|382.77|379.97|382.5|379.7|0
1656554360000|2022-06-30 01:59:20|382.64|379.84|382.77|379.97|382.77|379.97|382.64|379.84|0
1656554370000|2022-06-30 01:59:30|382.71|379.91|382.64|379.84|382.77|379.97|382.64|379.84|0
1656554380000|2022-06-30 01:59:40|382.71|379.91|382.64|379.84|382.71|379.91|382.64|379.84|0
1656554390000|2022-06-30 01:59:50|382.77|379.97|382.77|379.97|382.91|380.11|382.77|379.97|0
1656554400000|2022-06-30 02:00:00|382.36|379.56|382.23|379.43|382.36|379.56|382.23|379.43|0
1656554410000|2022-06-30 02:00:10|382.36|379.56|382.3|379.5|382.36|379.56|382.23|379.43|0
1656554420000|2022-06-30 02:00:20|382.43|379.63|382.23|379.43|382.43|379.63|382.23|379.43|0
1656554430000|2022-06-30 02:00:30|382.09|379.29|381.96|379.16|382.09|379.29|381.96|379.16|0
1656554440000|2022-06-30 02:00:40|381.89|379.09|382.03|379.23|382.09|379.29|381.89|379.09|0
1656554450000|2022-06-30 02:00:50|382.57|379.77|382.57|379.77|382.57|379.77|382.57|379.77|0
1656554460000|2022-06-30 02:01:00|382.36|379.56|382.43|379.63|382.5|379.7|382.36|379.56|0
1656554470000|2022-06-30 02:01:10|382.5|379.7|382.5|379.7|382.5|379.7|382.5|379.7|0
1656554480000|2022-06-30 02:01:20|382.36|379.56|382.36|379.56|382.36|379.56|382.36|379.56|0
1656554490000|2022-06-30 02:01:30|382.23|379.43|382.23|379.43|382.23|379.43|382.23|379.43|0
1656554500000|2022-06-30 02:01:40|382.5|379.7|382.71|379.91|382.77|379.97|382.5|379.7|0
1656554510000|2022-06-30 02:01:50|382.77|379.97|382.63|379.83|382.77|379.97|382.63|379.83|0
1656554520000|2022-06-30 02:02:00|382.36|379.56|382.5|379.7|382.5|379.7|382.3|379.5|0
1656554530000|2022-06-30 02:02:10|382.36|379.56|382.23|379.43|382.36|379.56|382.23|379.43|0
1656554540000|2022-06-30 02:02:20|382.09|379.29|382.09|379.29|382.09|379.29|382.09|379.29|0
1656554550000|2022-06-30 02:02:30|381.95|379.15|381.95|379.15|382.09|379.29|381.95|379.15|0
1656554560000|2022-06-30 02:02:40|382.09|379.29|382.09|379.29|382.09|379.29|382.02|379.22|0
1656554570000|2022-06-30 02:02:50|381.95|379.15|381.95|379.15|381.95|379.15|381.95|379.15|0
1656554580000|2022-06-30 02:03:00|382.09|379.29|382.16|379.36|382.16|379.36|382.09|379.29|0
1656554590000|2022-06-30 02:03:10|382.36|379.56|382.23|379.43|382.43|379.63|382.23|379.43|0
1656554600000|2022-06-30 02:03:20|382.3|379.5|382.23|379.43|382.3|379.5|382.23|379.43|0
1656554610000|2022-06-30 02:03:30|382.09|379.29|381.95|379.15|382.09|379.29|381.95|379.15|0
1656554620000|2022-06-30 02:03:40|381.82|379.02|381.68|378.88|381.82|379.02|381.68|378.88|0
1656554630000|2022-06-30 02:03:50|381.75|378.95|381.68|378.88|381.75|378.95|381.68|378.88|0
1656554640000|2022-06-30 02:04:00|381.62|378.82|381.41|378.61|381.68|378.88|381.41|378.61|0
1656554650000|2022-06-30 02:04:10|381.55|378.75|381.41|378.61|381.62|378.82|381.41|378.61|0
1656554660000|2022-06-30 02:04:20|381.55|378.75|381.55|378.75|381.55|378.75|381.55|378.75|0
1656554680000|2022-06-30 02:04:40|381.41|378.61|381.41|378.61|381.41|378.61|381.41|378.61|0
1656554690000|2022-06-30 02:04:50|381.55|378.75|381.48|378.68|381.55|378.75|381.41|378.61|0
1656554700000|2022-06-30 02:05:00|381.41|378.61|381|378.2|381.55|378.75|381|378.2|0
1656554710000|2022-06-30 02:05:10|381.21|378.41|381.21|378.41|381.27|378.47|381.14|378.34|0
1656554720000|2022-06-30 02:05:20|381.27|378.47|381.62|378.82|381.62|378.82|381.27|378.47|0
1656554730000|2022-06-30 02:05:30|381.68|378.88|381.68|378.88|381.68|378.88|381.55|378.75|0
1656554740000|2022-06-30 02:05:40|381.62|378.82|381.75|378.95|381.75|378.95|381.62|378.82|0
1656554750000|2022-06-30 02:05:50|381.82|379.02|381.75|378.95|381.82|379.02|381.75|378.95|0
1656554760000|2022-06-30 02:06:00|381.68|378.88|381.82|379.02|381.82|379.02|381.68|378.88|0
1656554770000|2022-06-30 02:06:10|381.95|379.15|382.09|379.29|382.09|379.29|381.95|379.15|0
1656554780000|2022-06-30 02:06:20|382.02|379.22|381.95|379.15|382.22|379.42|381.95|379.15|0
1656554790000|2022-06-30 02:06:30|382.09|379.29|382.22|379.42|382.22|379.42|382.09|379.29|0
1656554800000|2022-06-30 02:06:40|382.09|379.29|381.89|379.09|382.09|379.29|381.89|379.09|0
1656554810000|2022-06-30 02:06:50|381.82|379.02|381.68|378.88|381.82|379.02|381.68|378.88|0
1656554820000|2022-06-30 02:07:00|381.55|378.75|381.55|378.75|381.55|378.75|381.34|378.54|0
1656554830000|2022-06-30 02:07:10|381.62|378.82|381.68|378.88|381.68|378.88|381.62|378.82|0
1656554840000|2022-06-30 02:07:20|381.62|378.82|381.75|378.95|381.75|378.95|381.55|378.75|0
1656554850000|2022-06-30 02:07:30|381.82|379.02|381.75|378.95|381.89|379.09|381.75|378.95|0
1656554860000|2022-06-30 02:07:40|381.68|378.88|381.68|378.88|381.68|378.88|381.62|378.82|0
1656554880000|2022-06-30 02:08:00|381.75|378.95|381.68|378.88|381.75|378.95|381.68|378.88|0
1656554890000|2022-06-30 02:08:10|381.62|378.82|381.68|378.88|381.68|378.88|381.62|378.82|0
1656554910000|2022-06-30 02:08:30|381.54|378.74|381.41|378.61|381.68|378.88|381.41|378.61|0
1656554920000|2022-06-30 02:08:40|381.14|378.34|381.14|378.34|381.27|378.47|381.14|378.34|0
1656554930000|2022-06-30 02:08:50|381|378.2|381|378.2|381.14|378.34|381|378.2|0
1656554940000|2022-06-30 02:09:00|381.14|378.34|381.14|378.34|381.14|378.34|381.14|378.34|0
1656554950000|2022-06-30 02:09:10|381.27|378.47|381.27|378.47|381.41|378.61|381.27|378.47|0
1656554960000|2022-06-30 02:09:20|381.41|378.61|381.27|378.47|381.41|378.61|381.27|378.47|0
1656554970000|2022-06-30 02:09:30|381.14|378.34|381|378.2|381.14|378.34|381|378.2|0
1656554980000|2022-06-30 02:09:40|381.07|378.27|381|378.2|381.14|378.34|381|378.2|0
1656554990000|2022-06-30 02:09:50|381.14|378.34|381|378.2|381.14|378.34|381|378.2|0
1656555000000|2022-06-30 02:10:00|380.73|377.93|380.8|378|380.8|378|380.73|377.93|0
1656555010000|2022-06-30 02:10:10|380.73|377.93|380.73|377.93|380.73|377.93|380.73|377.93|0
1656555020000|2022-06-30 02:10:20|380.66|377.86|381|378.2|381|378.2|380.66|377.86|0
1656555040000|2022-06-30 02:10:40|381.07|378.27|381.07|378.27|381.14|378.34|381|378.2|0
1656555050000|2022-06-30 02:10:50|380.87|378.07|380.87|378.07|380.87|378.07|380.87|378.07|0
1656555060000|2022-06-30 02:11:00|381|378.2|380.8|378|381|378.2|380.8|378|0
1656555070000|2022-06-30 02:11:10|380.59|377.79|380.59|377.79|380.66|377.86|380.59|377.79|0
1656555080000|2022-06-30 02:11:20|380.53|377.73|380.39|377.59|380.53|377.73|380.39|377.59|0
1656555090000|2022-06-30 02:11:30|380.46|377.66|380.32|377.52|380.53|377.73|380.32|377.52|0
1656555100000|2022-06-30 02:11:40|380.46|377.66|380.59|377.79|380.59|377.79|380.46|377.66|0
1656555110000|2022-06-30 02:11:50|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1656555120000|2022-06-30 02:12:00|380.59|377.79|380.53|377.73|380.59|377.79|380.53|377.73|0
1656555130000|2022-06-30 02:12:10|380.46|377.66|380.73|377.93|380.73|377.93|380.46|377.66|0
1656555140000|2022-06-30 02:12:20|380.59|377.79|380.46|377.66|380.59|377.79|380.46|377.66|0
1656555150000|2022-06-30 02:12:30|380.32|377.52|380.19|377.39|380.46|377.66|380.19|377.39|0
1656555160000|2022-06-30 02:12:40|380.26|377.46|380.19|377.39|380.26|377.46|380.19|377.39|0
1656555180000|2022-06-30 02:13:00|380.05|377.25|380.19|377.39|380.32|377.52|380.05|377.25|0
1656555190000|2022-06-30 02:13:10|380.26|377.46|380.19|377.39|380.26|377.46|380.19|377.39|0
1656555200000|2022-06-30 02:13:20|380.32|377.52|380.26|377.46|380.32|377.52|380.26|377.46|0
1656555210000|2022-06-30 02:13:30|380.32|377.52|380.19|377.39|380.32|377.52|380.19|377.39|0
1656555220000|2022-06-30 02:13:40|380.26|377.46|380.26|377.46|380.26|377.46|380.19|377.39|0
1656555230000|2022-06-30 02:13:50|380.32|377.52|380.26|377.46|380.32|377.52|380.26|377.46|0
1656555240000|2022-06-30 02:14:00|380.19|377.39|380.32|377.52|380.32|377.52|380.19|377.39|0
1656555250000|2022-06-30 02:14:10|380.39|377.59|380.19|377.39|380.39|377.59|380.19|377.39|0
1656555260000|2022-06-30 02:14:20|380.05|377.25|380.19|377.39|380.19|377.39|380.05|377.25|0
1656555270000|2022-06-30 02:14:30|380.32|377.52|380.46|377.66|380.46|377.66|380.32|377.52|0
1656555280000|2022-06-30 02:14:40|380.32|377.52|380.32|377.52|380.32|377.52|380.32|377.52|0
1656555290000|2022-06-30 02:14:50|380.46|377.66|380.53|377.73|380.53|377.73|380.46|377.66|0
1656555300000|2022-06-30 02:15:00|380.59|377.79|380.39|377.59|380.59|377.79|380.39|377.59|0
1656555310000|2022-06-30 02:15:10|380.46|377.66|380.26|377.46|380.46|377.66|380.26|377.46|0
1656555320000|2022-06-30 02:15:20|380.32|377.52|380.32|377.52|380.46|377.66|380.32|377.52|0
1656555330000|2022-06-30 02:15:30|380.46|377.66|380.59|377.79|380.59|377.79|380.32|377.52|0
1656555340000|2022-06-30 02:15:40|380.39|377.59|380.46|377.66|380.46|377.66|380.39|377.59|0
1656555350000|2022-06-30 02:15:50|380.59|377.79|380.59|377.79|380.66|377.86|380.59|377.79|0
1656555360000|2022-06-30 02:16:00|380.73|377.93|380.73|377.93|380.73|377.93|380.73|377.93|0
1656555370000|2022-06-30 02:16:10|380.66|377.86|380.59|377.79|380.73|377.93|380.59|377.79|0
1656555380000|2022-06-30 02:16:20|380.53|377.73|380.59|377.79|380.59|377.79|380.46|377.66|0
1656555390000|2022-06-30 02:16:30|380.53|377.73|380.73|377.93|380.73|377.93|380.53|377.73|0
1656555400000|2022-06-30 02:16:40|380.86|378.06|380.73|377.93|380.86|378.06|380.73|377.93|0
1656555410000|2022-06-30 02:16:50|380.86|378.06|380.73|377.93|380.86|378.06|380.73|377.93|0
1656555420000|2022-06-30 02:17:00|380.8|378|380.86|378.06|380.86|378.06|380.8|378|0
1656555430000|2022-06-30 02:17:10|380.8|378|380.86|378.06|380.86|378.06|380.8|378|0
1656555440000|2022-06-30 02:17:20|380.8|378|380.59|377.79|380.8|378|380.59|377.79|0
1656555450000|2022-06-30 02:17:30|380.53|377.73|380.46|377.66|380.53|377.73|380.46|377.66|0
1656555460000|2022-06-30 02:17:40|380.53|377.73|380.46|377.66|380.53|377.73|380.46|377.66|0
1656555470000|2022-06-30 02:17:50|380.66|377.86|380.73|377.93|380.73|377.93|380.66|377.86|0
1656555480000|2022-06-30 02:18:00|380.66|377.86|380.73|377.93|380.73|377.93|380.66|377.86|0
1656555490000|2022-06-30 02:18:10|380.66|377.86|380.59|377.79|380.73|377.93|380.59|377.79|0
1656555500000|2022-06-30 02:18:20|380.73|377.93|380.46|377.66|380.73|377.93|380.46|377.66|0
1656555510000|2022-06-30 02:18:30|380.53|377.73|380.59|377.79|380.59|377.79|380.46|377.66|0
1656555520000|2022-06-30 02:18:40|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1656555530000|2022-06-30 02:18:50|380.32|377.52|380.32|377.52|380.32|377.52|380.32|377.52|0
1656555540000|2022-06-30 02:19:00|380.46|377.66|380.46|377.66|380.53|377.73|380.32|377.52|0
1656555550000|2022-06-30 02:19:10|380.59|377.79|380.53|377.73|380.59|377.79|380.53|377.73|0
1656555560000|2022-06-30 02:19:20|380.46|377.66|380.32|377.52|380.46|377.66|380.32|377.52|0
1656555570000|2022-06-30 02:19:30|380.18|377.38|380.18|377.38|380.25|377.45|380.18|377.38|0
1656555580000|2022-06-30 02:19:40|380.32|377.52|380.46|377.66|380.46|377.66|380.32|377.52|0
1656555590000|2022-06-30 02:19:50|380.39|377.59|380.39|377.59|380.39|377.59|380.32|377.52|0
1656555600000|2022-06-30 02:20:00|380.32|377.52|380.32|377.52|380.39|377.59|380.32|377.52|0
1656555620000|2022-06-30 02:20:20|380.12|377.32|379.91|377.11|380.12|377.32|379.91|377.11|0
1656555630000|2022-06-30 02:20:30|380.12|377.32|380.05|377.25|380.12|377.32|380.05|377.25|0
1656555640000|2022-06-30 02:20:40|380.32|377.52|380.32|377.52|380.32|377.52|380.32|377.52|0
1656555650000|2022-06-30 02:20:50|380.18|377.38|380.32|377.52|380.32|377.52|380.18|377.38|0
1656555660000|2022-06-30 02:21:00|380.45|377.65|380.45|377.65|380.45|377.65|380.45|377.65|0
1656555670000|2022-06-30 02:21:10|380.32|377.52|380.05|377.25|380.39|377.59|380.05|377.25|0
1656555680000|2022-06-30 02:21:20|379.91|377.11|380.12|377.32|380.18|377.38|379.91|377.11|0
1656555690000|2022-06-30 02:21:30|380.05|377.25|380.05|377.25|380.12|377.32|379.98|377.18|0
1656555700000|2022-06-30 02:21:40|379.98|377.18|379.78|376.98|379.98|377.18|379.78|376.98|0
1656555710000|2022-06-30 02:21:50|379.71|376.91|379.78|376.98|379.78|376.98|379.71|376.91|0
1656555720000|2022-06-30 02:22:00|379.64|376.84|379.64|376.84|379.78|376.98|379.64|376.84|0
1656555730000|2022-06-30 02:22:10|379.78|376.98|379.64|376.84|379.78|376.98|379.64|376.84|0
1656555740000|2022-06-30 02:22:20|379.44|376.64|379.1|376.3|379.44|376.64|378.97|376.17|0
1656555750000|2022-06-30 02:22:30|379.17|376.37|379.24|376.44|379.24|376.44|379.17|376.37|0
1656555760000|2022-06-30 02:22:40|379.31|376.51|379.31|376.51|379.37|376.57|379.31|376.51|0
1656555770000|2022-06-30 02:22:50|379.37|376.57|379.24|376.44|379.37|376.57|379.24|376.44|0
1656555780000|2022-06-30 02:23:00|379.44|376.64|379.51|376.71|379.51|376.71|379.44|376.64|0
1656555790000|2022-06-30 02:23:10|379.44|376.64|379.51|376.71|379.51|376.71|379.44|376.64|0
1656555800000|2022-06-30 02:23:20|379.44|376.64|379.78|376.98|379.78|376.98|379.44|376.64|0
1656555810000|2022-06-30 02:23:30|379.71|376.91|379.85|377.05|379.85|377.05|379.64|376.84|0
1656555820000|2022-06-30 02:23:40|379.71|376.91|379.91|377.11|379.91|377.11|379.71|376.91|0
1656555830000|2022-06-30 02:23:50|380.12|377.32|380.05|377.25|380.12|377.32|380.05|377.25|0
1656555840000|2022-06-30 02:24:00|380.12|377.32|380.12|377.32|380.18|377.38|380.12|377.32|0
1656555850000|2022-06-30 02:24:10|379.98|377.18|380.05|377.25|380.05|377.25|379.98|377.18|0
1656555860000|2022-06-30 02:24:20|379.98|377.18|379.91|377.11|379.98|377.18|379.91|377.11|0
1656555870000|2022-06-30 02:24:30|379.78|376.98|379.85|377.05|379.85|377.05|379.71|376.91|0
1656555880000|2022-06-30 02:24:40|379.78|376.98|379.78|376.98|379.78|376.98|379.78|376.98|0
1656555890000|2022-06-30 02:24:50|379.64|376.84|379.58|376.78|379.64|376.84|379.58|376.78|0
1656555900000|2022-06-30 02:25:00|379.51|376.71|379.51|376.71|379.51|376.71|379.37|376.57|0
1656555910000|2022-06-30 02:25:10|379.64|376.84|379.64|376.84|379.78|376.98|379.64|376.84|0
1656555920000|2022-06-30 02:25:20|379.58|376.78|379.78|376.98|379.78|376.98|379.58|376.78|0
1656555930000|2022-06-30 02:25:30|379.71|376.91|379.85|377.05|379.85|377.05|379.51|376.71|0
1656555940000|2022-06-30 02:25:40|379.78|376.98|379.78|376.98|379.85|377.05|379.78|376.98|0
1656555950000|2022-06-30 02:25:50|379.85|377.05|379.85|377.05|379.85|377.05|379.85|377.05|0
1656555960000|2022-06-30 02:26:00|379.78|376.98|379.71|376.91|379.78|376.98|379.64|376.84|0
1656555970000|2022-06-30 02:26:10|379.64|376.84|379.78|376.98|379.78|376.98|379.64|376.84|0
1656555980000|2022-06-30 02:26:20|379.64|376.84|379.71|376.91|379.71|376.91|379.58|376.78|0
1656555990000|2022-06-30 02:26:30|379.64|376.84|379.64|376.84|379.64|376.84|379.58|376.78|0
1656556000000|2022-06-30 02:26:40|379.71|376.91|379.58|376.78|379.71|376.91|379.58|376.78|0
1656556010000|2022-06-30 02:26:50|379.64|376.84|379.44|376.64|379.64|376.84|379.44|376.64|0
1656556020000|2022-06-30 02:27:00|379.5|376.7|379.37|376.57|379.5|376.7|379.37|376.57|0
1656556030000|2022-06-30 02:27:10|379.1|376.3|379.1|376.3|379.23|376.43|379.1|376.3|0
1656556040000|2022-06-30 02:27:20|379.17|376.37|379.1|376.3|379.23|376.43|379.1|376.3|0
1656556050000|2022-06-30 02:27:30|378.96|376.16|378.96|376.16|379.03|376.23|378.96|376.16|0
1656556060000|2022-06-30 02:27:40|379.1|376.3|378.96|376.16|379.1|376.3|378.96|376.16|0
1656556070000|2022-06-30 02:27:50|378.9|376.1|378.83|376.03|378.9|376.1|378.83|376.03|0
1656556080000|2022-06-30 02:28:00|378.69|375.89|378.56|375.76|378.69|375.89|378.56|375.76|0
1656556090000|2022-06-30 02:28:10|378.69|375.89|378.69|375.89|378.69|375.89|378.69|375.89|0
1656556100000|2022-06-30 02:28:20|378.56|375.76|378.56|375.76|378.63|375.83|378.56|375.76|0
1656556120000|2022-06-30 02:28:40|378.69|375.89|378.63|375.83|378.69|375.89|378.56|375.76|0
1656556130000|2022-06-30 02:28:50|378.56|375.76|378.42|375.62|378.56|375.76|378.42|375.62|0
1656556150000|2022-06-30 02:29:10|378.29|375.49|378.15|375.35|378.29|375.49|378.15|375.35|0
1656556160000|2022-06-30 02:29:20|378.02|375.22|377.88|375.08|378.02|375.22|377.88|375.08|0
1656556170000|2022-06-30 02:29:30|378.02|375.22|378.02|375.22|378.02|375.22|377.88|375.08|0
1656556180000|2022-06-30 02:29:40|378.09|375.29|378.42|375.62|378.42|375.62|378.09|375.29|0
1656556190000|2022-06-30 02:29:50|378.29|375.49|378.15|375.35|378.29|375.49|378.15|375.35|0
1656556200000|2022-06-30 02:30:00|378.02|375.22|377.61|374.81|378.02|375.22|377.61|374.81|0
1656556210000|2022-06-30 02:30:10|377.75|374.95|377.48|374.68|377.75|374.95|377.48|374.68|0
1656556220000|2022-06-30 02:30:20|377.61|374.81|377.61|374.81|377.61|374.81|377.41|374.61|0
1656556230000|2022-06-30 02:30:30|377.48|374.68|377.61|374.81|377.61|374.81|377.48|374.68|0
1656556240000|2022-06-30 02:30:40|377.75|374.95|377.61|374.81|377.75|374.95|377.61|374.81|0
1656556250000|2022-06-30 02:30:50|377.75|374.95|377.88|375.08|377.88|375.08|377.75|374.95|0
1656556260000|2022-06-30 02:31:00|377.95|375.15|378.15|375.35|378.15|375.35|377.95|375.15|0
1656556270000|2022-06-30 02:31:10|378.02|375.22|378.02|375.22|378.02|375.22|377.88|375.08|0
1656556280000|2022-06-30 02:31:20|378.09|375.29|378.02|375.22|378.15|375.35|378.02|375.22|0
1656556290000|2022-06-30 02:31:30|378.09|375.29|378.15|375.35|378.15|375.35|378.09|375.29|0
1656556300000|2022-06-30 02:31:40|378.29|375.49|378.29|375.49|378.36|375.56|378.29|375.49|0
1656556310000|2022-06-30 02:31:50|378.42|375.62|378.42|375.62|378.56|375.76|378.42|375.62|0
1656556320000|2022-06-30 02:32:00|378.56|375.76|378.42|375.62|378.56|375.76|378.29|375.49|0
1656556330000|2022-06-30 02:32:10|378.56|375.76|378.63|375.83|378.63|375.83|378.56|375.76|0
1656556340000|2022-06-30 02:32:20|378.56|375.76|378.63|375.83|378.63|375.83|378.42|375.62|0
1656556350000|2022-06-30 02:32:30|378.69|375.89|378.42|375.62|378.69|375.89|378.42|375.62|0
1656556360000|2022-06-30 02:32:40|378.29|375.49|378.42|375.62|378.42|375.62|378.29|375.49|0
1656556380000|2022-06-30 02:33:00|378.49|375.69|378.56|375.76|378.56|375.76|378.49|375.69|0
1656556390000|2022-06-30 02:33:10|378.42|375.62|378.49|375.69|378.56|375.76|378.42|375.62|0
1656556400000|2022-06-30 02:33:20|378.42|375.62|378.29|375.49|378.42|375.62|378.29|375.49|0
1656556410000|2022-06-30 02:33:30|378.42|375.62|378.36|375.56|378.42|375.62|378.36|375.56|0
1656556420000|2022-06-30 02:33:40|378.29|375.49|378.29|375.49|378.42|375.62|378.29|375.49|0
1656556430000|2022-06-30 02:33:50|378.02|375.22|378.15|375.35|378.15|375.35|378.02|375.22|0
1656556440000|2022-06-30 02:34:00|378.22|375.42|378.29|375.49|378.29|375.49|378.15|375.35|0
1656556450000|2022-06-30 02:34:10|378.36|375.56|378.36|375.56|378.36|375.56|378.29|375.49|0
1656556460000|2022-06-30 02:34:20|378.42|375.62|378.42|375.62|378.42|375.62|378.42|375.62|0
1656556480000|2022-06-30 02:34:40|378.56|375.76|378.56|375.76|378.56|375.76|378.56|375.76|0
1656556490000|2022-06-30 02:34:50|378.76|375.96|378.76|375.96|378.76|375.96|378.69|375.89|0
1656556500000|2022-06-30 02:35:00|378.83|376.03|378.69|375.89|378.83|376.03|378.69|375.89|0
1656556520000|2022-06-30 02:35:20|378.56|375.76|378.56|375.76|378.63|375.83|378.56|375.76|0
1656556530000|2022-06-30 02:35:30|378.42|375.62|378.42|375.62|378.49|375.69|378.42|375.62|0
1656556540000|2022-06-30 02:35:40|378.49|375.69|378.49|375.69|378.49|375.69|378.42|375.62|0
1656556550000|2022-06-30 02:35:50|378.56|375.76|378.63|375.83|378.63|375.83|378.56|375.76|0
1656556560000|2022-06-30 02:36:00|378.69|375.89|378.56|375.76|378.69|375.89|378.56|375.76|0
1656556570000|2022-06-30 02:36:10|378.69|375.89|379.1|376.3|379.1|376.3|378.69|375.89|0
1656556580000|2022-06-30 02:36:20|378.96|376.16|378.96|376.16|378.96|376.16|378.96|376.16|0
1656556590000|2022-06-30 02:36:30|378.9|376.1|378.9|376.1|378.9|376.1|378.9|376.1|0
1656556600000|2022-06-30 02:36:40|378.96|376.16|379.23|376.43|379.23|376.43|378.96|376.16|0
1656556610000|2022-06-30 02:36:50|379.17|376.37|379.17|376.37|379.17|376.37|379.1|376.3|0
1656556620000|2022-06-30 02:37:00|379.23|376.43|379.1|376.3|379.23|376.43|379.1|376.3|0
1656556630000|2022-06-30 02:37:10|379.17|376.37|379.23|376.43|379.23|376.43|379.17|376.37|0
1656556640000|2022-06-30 02:37:20|378.96|376.16|378.82|376.02|378.96|376.16|378.82|376.02|0
1656556650000|2022-06-30 02:37:30|378.69|375.89|378.69|375.89|378.82|376.02|378.69|375.89|0
1656556660000|2022-06-30 02:37:40|378.76|375.96|378.96|376.16|378.96|376.16|378.76|375.96|0
1656556670000|2022-06-30 02:37:50|378.9|376.1|378.76|375.96|378.9|376.1|378.76|375.96|0
1656556680000|2022-06-30 02:38:00|378.69|375.89|378.76|375.96|378.82|376.02|378.69|375.89|0
1656556690000|2022-06-30 02:38:10|378.69|375.89|378.69|375.89|378.82|376.02|378.69|375.89|0
1656556700000|2022-06-30 02:38:20|378.82|376.02|378.82|376.02|378.82|376.02|378.82|376.02|0
1656556720000|2022-06-30 02:38:40|378.69|375.89|378.62|375.82|378.69|375.89|378.62|375.82|0
1656556730000|2022-06-30 02:38:50|378.69|375.89|378.69|375.89|378.69|375.89|378.69|375.89|0
1656556740000|2022-06-30 02:39:00|378.62|375.82|378.82|376.02|378.82|376.02|378.62|375.82|0
1656556750000|2022-06-30 02:39:10|378.96|376.16|379.09|376.29|379.09|376.29|378.96|376.16|0
1656556760000|2022-06-30 02:39:20|378.96|376.16|379.03|376.23|379.03|376.23|378.96|376.16|0
1656556770000|2022-06-30 02:39:30|378.96|376.16|378.96|376.16|378.96|376.16|378.89|376.09|0
1656556780000|2022-06-30 02:39:40|378.89|376.09|378.82|376.02|378.89|376.09|378.82|376.02|0
1656556790000|2022-06-30 02:39:50|378.69|375.89|378.89|376.09|378.89|376.09|378.69|375.89|0
1656556800000|2022-06-30 02:40:00|378.96|376.16|379.23|376.43|379.23|376.43|378.96|376.16|0
1656556810000|2022-06-30 02:40:10|379.16|376.36|378.89|376.09|379.16|376.36|378.89|376.09|0
1656556820000|2022-06-30 02:40:20|378.82|376.02|378.76|375.96|378.82|376.02|378.69|375.89|0
1656556830000|2022-06-30 02:40:30|378.82|376.02|378.82|376.02|378.82|376.02|378.82|376.02|0
1656556840000|2022-06-30 02:40:40|378.89|376.09|378.89|376.09|378.89|376.09|378.89|376.09|0
1656556850000|2022-06-30 02:40:50|378.96|376.16|378.89|376.09|378.96|376.16|378.89|376.09|0
1656556860000|2022-06-30 02:41:00|378.96|376.16|378.89|376.09|379.09|376.29|378.89|376.09|0
1656556870000|2022-06-30 02:41:10|378.96|376.16|378.89|376.09|378.96|376.16|378.89|376.09|0
1656556880000|2022-06-30 02:41:20|378.96|376.16|378.96|376.16|378.96|376.16|378.89|376.09|0
1656556890000|2022-06-30 02:41:30|379.09|376.29|379.03|376.23|379.09|376.29|379.03|376.23|0
1656556900000|2022-06-30 02:41:40|379.09|376.29|379.23|376.43|379.23|376.43|379.09|376.29|0
1656556910000|2022-06-30 02:41:50|379.09|376.29|379.09|376.29|379.16|376.36|379.09|376.29|0
1656556920000|2022-06-30 02:42:00|379.03|376.23|378.82|376.02|379.03|376.23|378.82|376.02|0
1656556930000|2022-06-30 02:42:10|378.89|376.09|378.96|376.16|378.96|376.16|378.82|376.02|0
1656556940000|2022-06-30 02:42:20|378.89|376.09|379.09|376.29|379.09|376.29|378.89|376.09|0
1656556950000|2022-06-30 02:42:30|379.03|376.23|379.09|376.29|379.09|376.29|379.03|376.23|0
1656556960000|2022-06-30 02:42:40|378.96|376.16|378.89|376.09|378.96|376.16|378.89|376.09|0
1656556970000|2022-06-30 02:42:50|378.96|376.16|378.96|376.16|378.96|376.16|378.96|376.16|0
1656556980000|2022-06-30 02:43:00|379.09|376.29|379.09|376.29|379.23|376.43|379.09|376.29|0
1656556990000|2022-06-30 02:43:10|379.16|376.36|379.16|376.36|379.16|376.36|379.16|376.36|0
1656557000000|2022-06-30 02:43:20|379.09|376.29|379.03|376.23|379.09|376.29|379.03|376.23|0
1656557010000|2022-06-30 02:43:30|378.96|376.16|379.03|376.23|379.03|376.23|378.96|376.16|0
1656557020000|2022-06-30 02:43:40|379.09|376.29|379.03|376.23|379.09|376.29|379.03|376.23|0
1656557040000|2022-06-30 02:44:00|378.96|376.16|378.96|376.16|378.96|376.16|378.82|376.02|0
1656557050000|2022-06-30 02:44:10|378.82|376.02|378.96|376.16|378.96|376.16|378.82|376.02|0
1656557060000|2022-06-30 02:44:20|378.82|376.02|378.82|376.02|378.82|376.02|378.82|376.02|0
1656557070000|2022-06-30 02:44:30|378.69|375.89|378.69|375.89|378.69|375.89|378.55|375.75|0
1656557080000|2022-06-30 02:44:40|378.28|375.48|378.55|375.75|378.55|375.75|378.28|375.48|0
1656557090000|2022-06-30 02:44:50|378.49|375.69|378.35|375.55|378.49|375.69|378.35|375.55|0
1656557100000|2022-06-30 02:45:00|378.15|375.35|377.88|375.08|378.15|375.35|377.88|375.08|0
1656557110000|2022-06-30 02:45:10|377.95|375.15|378.01|375.21|378.01|375.21|377.95|375.15|0
1656557120000|2022-06-30 02:45:20|377.88|375.08|378.01|375.21|378.01|375.21|377.88|375.08|0
1656557130000|2022-06-30 02:45:30|378.15|375.35|378.15|375.35|378.15|375.35|378.15|375.35|0
1656557140000|2022-06-30 02:45:40|378.35|375.55|378.42|375.62|378.42|375.62|378.35|375.55|0
1656557150000|2022-06-30 02:45:50|378.28|375.48|378.42|375.62|378.42|375.62|378.28|375.48|0
1656557160000|2022-06-30 02:46:00|378.55|375.75|378.69|375.89|378.69|375.89|378.55|375.75|0
1656557170000|2022-06-30 02:46:10|378.82|376.02|378.89|376.09|378.89|376.09|378.82|376.02|0
1656557180000|2022-06-30 02:46:20|379.23|376.43|379.23|376.43|379.23|376.43|379.09|376.29|0
1656557190000|2022-06-30 02:46:30|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1656557200000|2022-06-30 02:46:40|379.3|376.5|379.36|376.56|379.36|376.56|379.23|376.43|0
1656557210000|2022-06-30 02:46:50|379.43|376.63|379.36|376.56|379.5|376.7|379.36|376.56|0
1656557220000|2022-06-30 02:47:00|379.5|376.7|379.5|376.7|379.5|376.7|379.36|376.56|0
1656557240000|2022-06-30 02:47:20|379.36|376.56|379.57|376.77|379.57|376.77|379.36|376.56|0
1656557250000|2022-06-30 02:47:30|379.63|376.83|379.5|376.7|379.63|376.83|379.5|376.7|0
1656557260000|2022-06-30 02:47:40|379.63|376.83|379.63|376.83|379.63|376.83|379.63|376.83|0
1656557270000|2022-06-30 02:47:50|379.5|376.7|379.57|376.77|379.57|376.77|379.5|376.7|0
1656557280000|2022-06-30 02:48:00|379.5|376.7|379.77|376.97|379.77|376.97|379.5|376.7|0
1656557290000|2022-06-30 02:48:10|379.84|377.04|379.9|377.1|379.9|377.1|379.84|377.04|0
1656557300000|2022-06-30 02:48:20|380.04|377.24|380.31|377.51|380.31|377.51|380.04|377.24|0
1656557310000|2022-06-30 02:48:30|380.44|377.64|380.65|377.85|380.65|377.85|380.44|377.64|0
1656557320000|2022-06-30 02:48:40|380.58|377.78|380.44|377.64|380.58|377.78|380.44|377.64|0
1656557330000|2022-06-30 02:48:50|380.38|377.58|380.38|377.58|380.38|377.58|380.38|377.58|0
1656557340000|2022-06-30 02:49:00|380.44|377.64|380.31|377.51|380.51|377.71|380.31|377.51|0
1656557350000|2022-06-30 02:49:10|380.44|377.64|380.51|377.71|380.51|377.71|380.44|377.64|0
1656557360000|2022-06-30 02:49:20|380.31|377.51|380.31|377.51|380.38|377.58|380.24|377.44|0
1656557370000|2022-06-30 02:49:30|380.38|377.58|380.38|377.58|380.38|377.58|380.38|377.58|0
1656557380000|2022-06-30 02:49:40|380.24|377.44|380.24|377.44|380.24|377.44|380.24|377.44|0
1656557390000|2022-06-30 02:49:50|380.17|377.37|380.31|377.51|380.31|377.51|380.17|377.37|0
1656557400000|2022-06-30 02:50:00|380.04|377.24|380.04|377.24|380.11|377.31|380.04|377.24|0
1656557410000|2022-06-30 02:50:10|379.97|377.17|379.97|377.17|380.04|377.24|379.97|377.17|0
1656557420000|2022-06-30 02:50:20|380.04|377.24|379.9|377.1|380.04|377.24|379.9|377.1|0
1656557430000|2022-06-30 02:50:30|379.97|377.17|380.04|377.24|380.04|377.24|379.97|377.17|0
1656557440000|2022-06-30 02:50:40|380.11|377.31|380.04|377.24|380.11|377.31|380.04|377.24|0
1656557450000|2022-06-30 02:50:50|380.11|377.31|380.17|377.37|380.17|377.37|380.11|377.31|0
1656557460000|2022-06-30 02:51:00|380.44|377.64|380.38|377.58|380.44|377.64|380.38|377.58|0
1656557470000|2022-06-30 02:51:10|380.44|377.64|380.31|377.51|380.44|377.64|380.31|377.51|0
1656557480000|2022-06-30 02:51:20|380.11|377.31|380.04|377.24|380.11|377.31|380.04|377.24|0
1656557490000|2022-06-30 02:51:30|379.97|377.17|379.9|377.1|379.97|377.17|379.9|377.1|0
1656557500000|2022-06-30 02:51:40|379.97|377.17|380.04|377.24|380.04|377.24|379.97|377.17|0
1656557510000|2022-06-30 02:51:50|379.9|377.1|379.9|377.1|379.9|377.1|379.9|377.1|0
1656557530000|2022-06-30 02:52:10|379.77|376.97|379.7|376.9|379.77|376.97|379.7|376.9|0
1656557540000|2022-06-30 02:52:20|379.63|376.83|379.36|376.56|379.63|376.83|379.36|376.56|0
1656557550000|2022-06-30 02:52:30|379.43|376.63|379.43|376.63|379.43|376.63|379.22|376.42|0
1656557560000|2022-06-30 02:52:40|379.49|376.69|379.49|376.69|379.49|376.69|379.43|376.63|0
1656557580000|2022-06-30 02:53:00|379.43|376.63|379.77|376.97|379.77|376.97|379.43|376.63|0
1656557590000|2022-06-30 02:53:10|379.84|377.04|380.04|377.24|380.04|377.24|379.84|377.04|0
1656557600000|2022-06-30 02:53:20|379.97|377.17|379.9|377.1|379.97|377.17|379.9|377.1|0
1656557610000|2022-06-30 02:53:30|379.84|377.04|380.04|377.24|380.04|377.24|379.84|377.04|0
1656557620000|2022-06-30 02:53:40|380.17|377.37|379.9|377.1|380.17|377.37|379.9|377.1|0
1656557640000|2022-06-30 02:54:00|379.84|377.04|379.9|377.1|379.9|377.1|379.76|376.96|0
1656557650000|2022-06-30 02:54:10|379.97|377.17|379.9|377.1|379.97|377.17|379.9|377.1|0
1656557660000|2022-06-30 02:54:20|379.76|376.96|379.76|376.96|379.76|376.96|379.76|376.96|0
1656557670000|2022-06-30 02:54:30|379.63|376.83|379.49|376.69|379.63|376.83|379.49|376.69|0
1656557680000|2022-06-30 02:54:40|379.63|376.83|379.49|376.69|379.63|376.83|379.49|376.69|0
1656557690000|2022-06-30 02:54:50|379.36|376.56|379.36|376.56|379.36|376.56|379.36|376.56|0
1656557710000|2022-06-30 02:55:10|379.22|376.42|379.36|376.56|379.36|376.56|379.22|376.42|0
1656557720000|2022-06-30 02:55:20|379.22|376.42|379.22|376.42|379.36|376.56|379.22|376.42|0
1656557730000|2022-06-30 02:55:30|379.16|376.36|379.09|376.29|379.16|376.36|379.09|376.29|0
1656557740000|2022-06-30 02:55:40|379.16|376.36|379.02|376.22|379.16|376.36|379.02|376.22|0
1656557750000|2022-06-30 02:55:50|378.75|375.95|378.82|376.02|378.82|376.02|378.75|375.95|0
1656557760000|2022-06-30 02:56:00|378.68|375.88|378.82|376.02|378.82|376.02|378.68|375.88|0
1656557770000|2022-06-30 02:56:10|378.68|375.88|378.55|375.75|378.68|375.88|378.55|375.75|0
1656557780000|2022-06-30 02:56:20|378.68|375.88|378.55|375.75|378.68|375.88|378.55|375.75|0
1656557800000|2022-06-30 02:56:40|378.62|375.82|378.48|375.68|378.62|375.82|378.48|375.68|0
1656557810000|2022-06-30 02:56:50|378.28|375.48|378.14|375.34|378.28|375.48|378.14|375.34|0
1656557820000|2022-06-30 02:57:00|378.28|375.48|378.28|375.48|378.28|375.48|378.28|375.48|0
1656557830000|2022-06-30 02:57:10|378.41|375.61|378.55|375.75|378.55|375.75|378.41|375.61|0
1656557840000|2022-06-30 02:57:20|378.62|375.82|378.28|375.48|378.62|375.82|378.28|375.48|0
1656557860000|2022-06-30 02:57:40|378.41|375.61|378.41|375.61|378.41|375.61|378.41|375.61|0
1656557870000|2022-06-30 02:57:50|378.28|375.48|378.14|375.34|378.28|375.48|378.14|375.34|0
1656557880000|2022-06-30 02:58:00|378.01|375.21|378.41|375.61|378.41|375.61|378.01|375.21|0
1656557900000|2022-06-30 02:58:20|378.28|375.48|378.28|375.48|378.28|375.48|378.28|375.48|0
1656557910000|2022-06-30 02:58:30|378.41|375.61|378.41|375.61|378.41|375.61|378.41|375.61|0
1656557920000|2022-06-30 02:58:40|378.28|375.48|378.55|375.75|378.55|375.75|378.28|375.48|0
1656557930000|2022-06-30 02:58:50|378.48|375.68|378.55|375.75|378.55|375.75|378.48|375.68|0
1656557940000|2022-06-30 02:59:00|378.41|375.61|378.55|375.75|378.55|375.75|378.41|375.61|0
1656557950000|2022-06-30 02:59:10|378.68|375.88|378.82|376.02|378.82|376.02|378.68|375.88|0
1656557960000|2022-06-30 02:59:20|378.62|375.82|378.82|376.02|378.82|376.02|378.62|375.82|0
1656557970000|2022-06-30 02:59:30|378.95|376.15|378.95|376.15|378.95|376.15|378.95|376.15|0
1656557980000|2022-06-30 02:59:40|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1656557990000|2022-06-30 02:59:50|378.95|376.15|378.68|375.88|378.95|376.15|378.68|375.88|0
1656558000000|2022-06-30 03:00:00|378.41|375.61|378.28|375.48|378.41|375.61|378.14|375.34|0
1656558010000|2022-06-30 03:00:10|378.14|375.34|378.21|375.41|378.21|375.41|378.14|375.34|0
1656558020000|2022-06-30 03:00:20|378.14|375.34|378.08|375.28|378.14|375.34|378.01|375.21|0
1656558030000|2022-06-30 03:00:30|378.14|375.34|378.14|375.34|378.14|375.34|378.14|375.34|0
1656558040000|2022-06-30 03:00:40|378.28|375.48|378.28|375.48|378.28|375.48|378.21|375.41|0
1656558050000|2022-06-30 03:00:50|378.14|375.34|378.21|375.41|378.28|375.48|378.14|375.34|0
1656558060000|2022-06-30 03:01:00|378.28|375.48|378.55|375.75|378.62|375.82|378.28|375.48|0
1656558070000|2022-06-30 03:01:10|378.48|375.68|378.48|375.68|378.55|375.75|378.48|375.68|0
1656558080000|2022-06-30 03:01:20|378.41|375.61|378.68|375.88|378.68|375.88|378.41|375.61|0
1656558090000|2022-06-30 03:01:30|378.82|376.02|378.82|376.02|378.82|376.02|378.75|375.95|0
1656558100000|2022-06-30 03:01:40|378.89|376.09|378.75|375.95|378.89|376.09|378.75|375.95|0
1656558110000|2022-06-30 03:01:50|378.82|376.02|378.82|376.02|378.82|376.02|378.75|375.95|0
1656558120000|2022-06-30 03:02:00|378.75|375.95|378.55|375.75|378.75|375.95|378.55|375.75|0
1656558130000|2022-06-30 03:02:10|378.48|375.68|378.28|375.48|378.48|375.68|378.28|375.48|0
1656558140000|2022-06-30 03:02:20|378.41|375.61|378.41|375.61|378.41|375.61|378.41|375.61|0
1656558150000|2022-06-30 03:02:30|378.28|375.48|378.14|375.34|378.28|375.48|378.14|375.34|0
1656558160000|2022-06-30 03:02:40|378.21|375.41|378.21|375.41|378.28|375.48|378.21|375.41|0
1656558170000|2022-06-30 03:02:50|378.28|375.48|378.27|375.47|378.28|375.48|378.27|375.47|0
1656558180000|2022-06-30 03:03:00|378.21|375.41|378.27|375.47|378.35|375.55|378.21|375.41|0
1656558190000|2022-06-30 03:03:10|378.48|375.68|378.48|375.68|378.48|375.68|378.48|375.68|0
1656558200000|2022-06-30 03:03:20|378.54|375.74|378.48|375.68|378.54|375.74|378.48|375.68|0
1656558210000|2022-06-30 03:03:30|378.41|375.61|378.54|375.74|378.54|375.74|378.41|375.61|0
1656558230000|2022-06-30 03:03:50|378.41|375.61|378.41|375.61|378.41|375.61|378.41|375.61|0
1656558240000|2022-06-30 03:04:00|378.27|375.47|378.27|375.47|378.27|375.47|378.27|375.47|0
1656558250000|2022-06-30 03:04:10|378.34|375.54|378.14|375.34|378.34|375.54|378.14|375.34|0
1656558260000|2022-06-30 03:04:20|378|375.2|378|375.2|378|375.2|378|375.2|0
1656558280000|2022-06-30 03:04:40|378.14|375.34|378.07|375.27|378.14|375.34|378|375.2|0
1656558290000|2022-06-30 03:04:50|378.14|375.34|378.07|375.27|378.21|375.41|378.07|375.27|0
1656558300000|2022-06-30 03:05:00|378|375.2|378.07|375.27|378.14|375.34|378|375.2|0
1656558310000|2022-06-30 03:05:10|378.14|375.34|378.27|375.47|378.27|375.47|378.14|375.34|0
1656558320000|2022-06-30 03:05:20|378.21|375.41|378|375.2|378.21|375.41|378|375.2|0
1656558330000|2022-06-30 03:05:30|377.87|375.07|378|375.2|378|375.2|377.87|375.07|0
1656558340000|2022-06-30 03:05:40|378.14|375.34|378.14|375.34|378.14|375.34|378.14|375.34|0
1656558350000|2022-06-30 03:05:50|378.07|375.27|378.07|375.27|378.14|375.34|378.07|375.27|0
1656558360000|2022-06-30 03:06:00|378|375.2|377.94|375.14|378.14|375.34|377.94|375.14|0
1656558370000|2022-06-30 03:06:10|378|375.2|378|375.2|378|375.2|378|375.2|0
1656558380000|2022-06-30 03:06:20|378.14|375.34|378.21|375.41|378.27|375.47|378.14|375.34|0
1656558390000|2022-06-30 03:06:30|378.14|375.34|378|375.2|378.14|375.34|377.87|375.07|0
1656558400000|2022-06-30 03:06:40|377.87|375.07|377.67|374.87|378|375.2|377.67|374.87|0
1656558410000|2022-06-30 03:06:50|377.6|374.8|377.73|374.93|377.73|374.93|377.6|374.8|0
1656558420000|2022-06-30 03:07:00|377.67|374.87|377.73|374.93|377.73|374.93|377.6|374.8|0
1656558430000|2022-06-30 03:07:10|377.87|375.07|377.8|375|377.87|375.07|377.8|375|0
1656558440000|2022-06-30 03:07:20|377.67|374.87|377.73|374.93|377.73|374.93|377.67|374.87|0
1656558450000|2022-06-30 03:07:30|377.87|375.07|377.87|375.07|377.87|375.07|377.87|375.07|0
1656558460000|2022-06-30 03:07:40|378|375.2|378|375.2|378|375.2|378|375.2|0
1656558470000|2022-06-30 03:07:50|377.94|375.14|378|375.2|378|375.2|377.94|375.14|0
1656558480000|2022-06-30 03:08:00|378.14|375.34|378.41|375.61|378.41|375.61|378.14|375.34|0
1656558490000|2022-06-30 03:08:10|378.48|375.68|378.54|375.74|378.54|375.74|378.41|375.61|0
1656558500000|2022-06-30 03:08:20|378.61|375.81|378.61|375.81|378.68|375.88|378.54|375.74|0
1656558510000|2022-06-30 03:08:30|378.54|375.74|378.41|375.61|378.54|375.74|378.41|375.61|0
1656558520000|2022-06-30 03:08:40|378.34|375.54|378.54|375.74|378.54|375.74|378.34|375.54|0
1656558530000|2022-06-30 03:08:50|378.48|375.68|378.54|375.74|378.54|375.74|378.48|375.68|0
1656558540000|2022-06-30 03:09:00|378.61|375.81|378.88|376.08|378.88|376.08|378.61|375.81|0
1656558550000|2022-06-30 03:09:10|378.95|376.15|378.68|375.88|378.95|376.15|378.68|375.88|0
1656558560000|2022-06-30 03:09:20|378.61|375.81|378.54|375.74|378.61|375.81|378.54|375.74|0
1656558570000|2022-06-30 03:09:30|378.48|375.68|378.41|375.61|378.48|375.68|378.41|375.61|0
1656558580000|2022-06-30 03:09:40|378.27|375.47|378.27|375.47|378.27|375.47|378.27|375.47|0
1656558600000|2022-06-30 03:10:00|378.14|375.34|378.14|375.34|378.14|375.34|378.14|375.34|0
1656558610000|2022-06-30 03:10:10|378.07|375.27|378.14|375.34|378.14|375.34|378.07|375.27|0
1656558620000|2022-06-30 03:10:20|378.07|375.27|378.07|375.27|378.07|375.27|378|375.2|0
1656558630000|2022-06-30 03:10:30|378|375.2|377.87|375.07|378|375.2|377.87|375.07|0
1656558640000|2022-06-30 03:10:40|378|375.2|378|375.2|378|375.2|378|375.2|0
1656558660000|2022-06-30 03:11:00|378.27|375.47|378.41|375.61|378.41|375.61|378.27|375.47|0
1656558670000|2022-06-30 03:11:10|378.27|375.47|378.27|375.47|378.34|375.54|378.27|375.47|0
1656558680000|2022-06-30 03:11:20|378.14|375.34|378.27|375.47|378.41|375.61|378.14|375.34|0
1656558690000|2022-06-30 03:11:30|378.34|375.54|378.27|375.47|378.34|375.54|378.27|375.47|0
1656558700000|2022-06-30 03:11:40|378.41|375.61|378.41|375.61|378.41|375.61|378.41|375.61|0
1656558710000|2022-06-30 03:11:50|378.34|375.54|378.27|375.47|378.34|375.54|378.27|375.47|0
1656558720000|2022-06-30 03:12:00|378.41|375.61|378.61|375.81|378.61|375.81|378.41|375.61|0
1656558730000|2022-06-30 03:12:10|378.54|375.74|378.48|375.68|378.54|375.74|378.48|375.68|0
1656558740000|2022-06-30 03:12:20|378.41|375.61|378.48|375.68|378.48|375.68|378.41|375.61|0
1656558750000|2022-06-30 03:12:30|378.54|375.74|378.81|376.01|378.81|376.01|378.54|375.74|0
1656558760000|2022-06-30 03:12:40|378.68|375.88|378.54|375.74|378.81|376.01|378.54|375.74|0
1656558770000|2022-06-30 03:12:50|378.48|375.68|378.48|375.68|378.48|375.68|378.48|375.68|0
1656558780000|2022-06-30 03:13:00|378.54|375.74|378.68|375.88|378.68|375.88|378.54|375.74|0
1656558790000|2022-06-30 03:13:10|378.54|375.74|378.41|375.61|378.54|375.74|378.41|375.61|0
1656558800000|2022-06-30 03:13:20|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1656558810000|2022-06-30 03:13:30|378.48|375.68|378.54|375.74|378.54|375.74|378.48|375.68|0
1656558820000|2022-06-30 03:13:40|378.48|375.68|378.48|375.68|378.54|375.74|378.48|375.68|0
1656558830000|2022-06-30 03:13:50|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1656558840000|2022-06-30 03:14:00|378.48|375.68|378.48|375.68|378.48|375.68|378.48|375.68|0
1656558850000|2022-06-30 03:14:10|378.41|375.61|378.54|375.74|378.68|375.88|378.41|375.61|0
1656558860000|2022-06-30 03:14:20|378.48|375.68|378.41|375.61|378.48|375.68|378.41|375.61|0
1656558870000|2022-06-30 03:14:30|378.27|375.47|378.34|375.54|378.41|375.61|378.27|375.47|0
1656558880000|2022-06-30 03:14:40|378.41|375.61|378.54|375.74|378.54|375.74|378.41|375.61|0
1656558890000|2022-06-30 03:14:50|378.68|375.88|378.54|375.74|378.68|375.88|378.54|375.74|0
1656558900000|2022-06-30 03:15:00|378.68|375.88|378.68|375.88|378.68|375.88|378.54|375.74|0
1656558910000|2022-06-30 03:15:10|378.54|375.74|378.68|375.88|378.68|375.88|378.41|375.61|0
1656558920000|2022-06-30 03:15:20|378.48|375.68|378.54|375.74|378.54|375.74|378.48|375.68|0
1656558930000|2022-06-30 03:15:30|378.48|375.68|378.48|375.68|378.48|375.68|378.48|375.68|0
1656558940000|2022-06-30 03:15:40|378.4|375.6|378.48|375.68|378.48|375.68|378.4|375.6|0
1656558950000|2022-06-30 03:15:50|378.4|375.6|378.27|375.47|378.4|375.6|378.27|375.47|0
1656558960000|2022-06-30 03:16:00|378.13|375.33|378.27|375.47|378.27|375.47|378.13|375.33|0
1656558970000|2022-06-30 03:16:10|378.13|375.33|377.87|375.07|378.13|375.33|377.87|375.07|0
1656558980000|2022-06-30 03:16:20|377.94|375.14|377.87|375.07|377.94|375.14|377.87|375.07|0
1656558990000|2022-06-30 03:16:30|377.94|375.14|378.13|375.33|378.13|375.33|377.94|375.14|0
1656559000000|2022-06-30 03:16:40|378.27|375.47|378.54|375.74|378.54|375.74|378.27|375.47|0
1656559020000|2022-06-30 03:17:00|378.4|375.6|378.4|375.6|378.47|375.67|378.4|375.6|0
1656559030000|2022-06-30 03:17:10|378.47|375.67|378.54|375.74|378.54|375.74|378.47|375.67|0
1656559040000|2022-06-30 03:17:20|378.67|375.87|378.67|375.87|378.67|375.87|378.67|375.87|0
1656559050000|2022-06-30 03:17:30|378.74|375.94|378.74|375.94|378.74|375.94|378.74|375.94|0
1656559060000|2022-06-30 03:17:40|378.67|375.87|378.54|375.74|378.67|375.87|378.54|375.74|0
1656559070000|2022-06-30 03:17:50|378.4|375.6|378.61|375.81|378.61|375.81|378.4|375.6|0
1656559080000|2022-06-30 03:18:00|378.67|375.87|378.81|376.01|378.81|376.01|378.67|375.87|0
1656559090000|2022-06-30 03:18:10|378.67|375.87|378.94|376.14|378.94|376.14|378.67|375.87|0
1656559100000|2022-06-30 03:18:20|379.08|376.28|378.88|376.08|379.08|376.28|378.81|376.01|0
1656559110000|2022-06-30 03:18:30|378.94|376.14|378.94|376.14|378.94|376.14|378.81|376.01|0
1656559120000|2022-06-30 03:18:40|378.88|376.08|378.94|376.14|378.94|376.14|378.88|376.08|0
1656559130000|2022-06-30 03:18:50|378.88|376.08|378.94|376.14|378.94|376.14|378.88|376.08|0
1656559140000|2022-06-30 03:19:00|378.88|376.08|378.88|376.08|378.88|376.08|378.81|376.01|0
1656559150000|2022-06-30 03:19:10|378.81|376.01|378.81|376.01|378.81|376.01|378.81|376.01|0
1656559160000|2022-06-30 03:19:20|378.94|376.14|378.81|376.01|378.94|376.14|378.81|376.01|0
1656559170000|2022-06-30 03:19:30|378.74|375.94|378.74|375.94|378.74|375.94|378.74|375.94|0
1656559180000|2022-06-30 03:19:40|378.81|376.01|378.94|376.14|378.94|376.14|378.81|376.01|0
1656559190000|2022-06-30 03:19:50|378.88|376.08|378.54|375.74|378.88|376.08|378.54|375.74|0
1656559200000|2022-06-30 03:20:00|378.67|375.87|378.67|375.87|378.67|375.87|378.67|375.87|0
1656559210000|2022-06-30 03:20:10|378.54|375.74|378.67|375.87|378.67|375.87|378.54|375.74|0
1656559220000|2022-06-30 03:20:20|378.54|375.74|378.47|375.67|378.54|375.74|378.47|375.67|0
1656559230000|2022-06-30 03:20:30|378.54|375.74|378.67|375.87|378.67|375.87|378.54|375.74|0
1656559240000|2022-06-30 03:20:40|378.61|375.81|378.61|375.81|378.61|375.81|378.61|375.81|0
1656559250000|2022-06-30 03:20:50|378.67|375.87|378.67|375.87|378.67|375.87|378.61|375.81|0
1656559260000|2022-06-30 03:21:00|378.61|375.81|378.67|375.87|378.67|375.87|378.61|375.81|0
1656559280000|2022-06-30 03:21:20|378.54|375.74|378.67|375.87|378.67|375.87|378.54|375.74|0
1656559290000|2022-06-30 03:21:30|378.61|375.81|378.67|375.87|378.67|375.87|378.54|375.74|0
1656559300000|2022-06-30 03:21:40|378.81|376.01|378.74|375.94|378.81|376.01|378.74|375.94|0
1656559310000|2022-06-30 03:21:50|378.81|376.01|378.88|376.08|378.88|376.08|378.81|376.01|0
1656559320000|2022-06-30 03:22:00|378.81|376.01|378.61|375.81|378.81|376.01|378.61|375.81|0
1656559330000|2022-06-30 03:22:10|378.67|375.87|378.54|375.74|378.67|375.87|378.54|375.74|0
1656559340000|2022-06-30 03:22:20|378.4|375.6|378.4|375.6|378.4|375.6|378.4|375.6|0
1656559350000|2022-06-30 03:22:30|378.27|375.47|378.4|375.6|378.4|375.6|378.27|375.47|0
1656559360000|2022-06-30 03:22:40|378.27|375.47|378.4|375.6|378.4|375.6|378.27|375.47|0
1656559370000|2022-06-30 03:22:50|378.34|375.54|378.27|375.47|378.34|375.54|378.27|375.47|0
1656559380000|2022-06-30 03:23:00|378.4|375.6|378.27|375.47|378.4|375.6|378.27|375.47|0
1656559420000|2022-06-30 03:23:40|378.4|375.6|378.54|375.74|378.54|375.74|378.4|375.6|0
1656559430000|2022-06-30 03:23:50|378.47|375.67|378.4|375.6|378.47|375.67|378.4|375.6|0
1656559440000|2022-06-30 03:24:00|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1656559470000|2022-06-30 03:24:30|378.4|375.6|378.4|375.6|378.4|375.6|378.4|375.6|0
1656559480000|2022-06-30 03:24:40|378.27|375.47|378.27|375.47|378.27|375.47|378.27|375.47|0
1656559490000|2022-06-30 03:24:50|378.4|375.6|378.27|375.47|378.4|375.6|378.27|375.47|0
1656559500000|2022-06-30 03:25:00|378.4|375.6|378.4|375.6|378.54|375.74|378.4|375.6|0
1656559510000|2022-06-30 03:25:10|378.27|375.47|378.34|375.54|378.34|375.54|378.27|375.47|0
1656559520000|2022-06-30 03:25:20|378.27|375.47|378.27|375.47|378.27|375.47|378.27|375.47|0
1656559540000|2022-06-30 03:25:40|378.4|375.6|378.4|375.6|378.4|375.6|378.4|375.6|0
1656559550000|2022-06-30 03:25:50|378.34|375.54|378.34|375.54|378.4|375.6|378.34|375.54|0
1656559560000|2022-06-30 03:26:00|378.4|375.6|378.47|375.67|378.54|375.74|378.4|375.6|0
1656559570000|2022-06-30 03:26:10|378.34|375.54|378.34|375.54|378.34|375.54|378.27|375.47|0
1656559580000|2022-06-30 03:26:20|378.27|375.47|378.4|375.6|378.4|375.6|378.27|375.47|0
1656559590000|2022-06-30 03:26:30|378.54|375.74|378.4|375.6|378.54|375.74|378.4|375.6|0
1656559600000|2022-06-30 03:26:40|378.34|375.54|378.27|375.47|378.34|375.54|378.27|375.47|0
1656559620000|2022-06-30 03:27:00|378.4|375.6|378.4|375.6|378.47|375.67|378.4|375.6|0
1656559650000|2022-06-30 03:27:30|378.27|375.47|378.27|375.47|378.27|375.47|378.27|375.47|0
1656559670000|2022-06-30 03:27:50|378.4|375.6|378.4|375.6|378.4|375.6|378.4|375.6|0
1656559680000|2022-06-30 03:28:00|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1656559690000|2022-06-30 03:28:10|378.47|375.67|378.4|375.6|378.47|375.67|378.4|375.6|0
1656559720000|2022-06-30 03:28:40|378.53|375.73|378.53|375.73|378.53|375.73|378.53|375.73|0
1656559730000|2022-06-30 03:28:50|378.47|375.67|378.53|375.73|378.53|375.73|378.4|375.6|0
1656559740000|2022-06-30 03:29:00|378.67|375.87|378.67|375.87|378.67|375.87|378.67|375.87|0
1656559750000|2022-06-30 03:29:10|378.6|375.8|378.6|375.8|378.6|375.8|378.6|375.8|0
1656559760000|2022-06-30 03:29:20|378.67|375.87|378.53|375.73|378.67|375.87|378.53|375.73|0
1656559770000|2022-06-30 03:29:30|378.4|375.6|378.4|375.6|378.4|375.6|378.4|375.6|0
1656559800000|2022-06-30 03:30:00|378.67|375.87|378.67|375.87|378.67|375.87|378.53|375.73|0
1656559810000|2022-06-30 03:30:10|378.47|375.67|378.6|375.8|378.67|375.87|378.47|375.67|0
1656559820000|2022-06-30 03:30:20|378.53|375.73|378.4|375.6|378.53|375.73|378.4|375.6|0
1656559830000|2022-06-30 03:30:30|378.26|375.46|378.4|375.6|378.4|375.6|378.26|375.46|0
1656559840000|2022-06-30 03:30:40|378.26|375.46|378.4|375.6|378.4|375.6|378.26|375.46|0
1656559850000|2022-06-30 03:30:50|378.53|375.73|378.53|375.73|378.53|375.73|378.53|375.73|0
1656559860000|2022-06-30 03:31:00|378.67|375.87|378.67|375.87|378.67|375.87|378.67|375.87|0
1656559870000|2022-06-30 03:31:10|378.8|376|378.8|376|378.8|376|378.8|376|0
1656559900000|2022-06-30 03:31:40|378.94|376.14|378.94|376.14|378.94|376.14|378.8|376|0
1656559930000|2022-06-30 03:32:10|378.8|376|379.21|376.41|379.21|376.41|378.8|376|0
1656559940000|2022-06-30 03:32:20|379.34|376.54|379.21|376.41|379.34|376.54|379.21|376.41|0
1656559960000|2022-06-30 03:32:40|379.07|376.27|379.07|376.27|379.07|376.27|379.07|376.27|0
1656559970000|2022-06-30 03:32:50|378.94|376.14|378.94|376.14|379.01|376.21|378.94|376.14|0
1656559990000|2022-06-30 03:33:10|379.01|376.21|378.8|376|379.07|376.27|378.8|376|0
1656560000000|2022-06-30 03:33:20|378.74|375.94|378.8|376|378.8|376|378.74|375.94|0
1656560020000|2022-06-30 03:33:40|378.94|376.14|378.94|376.14|378.94|376.14|378.94|376.14|0
1656560050000|2022-06-30 03:34:10|379.07|376.27|379.07|376.27|379.07|376.27|379.07|376.27|0
1656560060000|2022-06-30 03:34:20|379.21|376.41|379.34|376.54|379.34|376.54|379.21|376.41|0
1656560080000|2022-06-30 03:34:40|379.61|376.81|379.61|376.81|379.61|376.81|379.61|376.81|0
1656560090000|2022-06-30 03:34:50|379.34|376.54|379.34|376.54|379.34|376.54|379.34|376.54|0
1656560100000|2022-06-30 03:35:00|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1656560110000|2022-06-30 03:35:10|379.28|376.48|379.14|376.34|379.28|376.48|379.07|376.27|0
1656560120000|2022-06-30 03:35:20|379.21|376.41|379.55|376.75|379.55|376.75|379.07|376.27|0
1656560130000|2022-06-30 03:35:30|379.48|376.68|379.48|376.68|379.48|376.68|379.48|376.68|0
1656560140000|2022-06-30 03:35:40|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1656560150000|2022-06-30 03:35:50|379.28|376.48|379.28|376.48|379.28|376.48|379.28|376.48|0
1656560160000|2022-06-30 03:36:00|379.21|376.41|379.34|376.54|379.34|376.54|379.21|376.41|0
1656560170000|2022-06-30 03:36:10|379.48|376.68|379.55|376.75|379.55|376.75|379.48|376.68|0
1656560180000|2022-06-30 03:36:20|379.48|376.68|379.61|376.81|379.61|376.81|379.48|376.68|0
1656560190000|2022-06-30 03:36:30|379.48|376.68|379.48|376.68|379.48|376.68|379.48|376.68|0
1656560200000|2022-06-30 03:36:40|379.61|376.81|379.61|376.81|379.61|376.81|379.55|376.75|0
1656560210000|2022-06-30 03:36:50|379.48|376.68|379.48|376.68|379.48|376.68|379.48|376.68|0
1656560220000|2022-06-30 03:37:00|379.55|376.75|379.68|376.88|379.68|376.88|379.55|376.75|0
1656560230000|2022-06-30 03:37:10|379.75|376.95|379.88|377.08|379.88|377.08|379.75|376.95|0
1656560240000|2022-06-30 03:37:20|379.82|377.02|379.75|376.95|379.82|377.02|379.75|376.95|0
1656560250000|2022-06-30 03:37:30|379.88|377.08|379.88|377.08|379.88|377.08|379.88|377.08|0
1656560260000|2022-06-30 03:37:40|380.02|377.22|379.75|376.95|380.02|377.22|379.75|376.95|0
1656560270000|2022-06-30 03:37:50|379.88|377.08|379.75|376.95|379.88|377.08|379.75|376.95|0
1656560280000|2022-06-30 03:38:00|379.88|377.08|380.02|377.22|380.02|377.22|379.88|377.08|0
1656560290000|2022-06-30 03:38:10|379.95|377.15|379.88|377.08|380.02|377.22|379.88|377.08|0
1656560300000|2022-06-30 03:38:20|379.75|376.95|379.75|376.95|379.88|377.08|379.75|376.95|0
1656560310000|2022-06-30 03:38:30|379.68|376.88|379.75|376.95|379.75|376.95|379.61|376.81|0
1656560320000|2022-06-30 03:38:40|379.88|377.08|380.15|377.35|380.15|377.35|379.88|377.08|0
1656560330000|2022-06-30 03:38:50|380.02|377.22|380.02|377.22|380.02|377.22|380.02|377.22|0
1656560340000|2022-06-30 03:39:00|380.15|377.35|380.15|377.35|380.15|377.35|380.15|377.35|0
1656560350000|2022-06-30 03:39:10|380.09|377.29|380.15|377.35|380.15|377.35|380.02|377.22|0
1656560360000|2022-06-30 03:39:20|380.02|377.22|380.02|377.22|380.02|377.22|380.02|377.22|0
1656560370000|2022-06-30 03:39:30|379.88|377.08|379.88|377.08|380.02|377.22|379.88|377.08|0
1656560380000|2022-06-30 03:39:40|379.95|377.15|379.88|377.08|379.95|377.15|379.88|377.08|0
1656560390000|2022-06-30 03:39:50|379.95|377.15|379.88|377.08|380.02|377.22|379.88|377.08|0
1656560400000|2022-06-30 03:40:00|379.95|377.15|380.02|377.22|380.02|377.22|379.88|377.08|0
1656560410000|2022-06-30 03:40:10|379.88|377.08|379.88|377.08|379.88|377.08|379.88|377.08|0
1656560420000|2022-06-30 03:40:20|379.82|377.02|379.75|376.95|379.82|377.02|379.75|376.95|0
1656560430000|2022-06-30 03:40:30|379.88|377.08|380.02|377.22|380.02|377.22|379.88|377.08|0
1656560440000|2022-06-30 03:40:40|379.95|377.15|379.88|377.08|379.95|377.15|379.88|377.08|0
1656560450000|2022-06-30 03:40:50|379.82|377.02|379.75|376.95|379.82|377.02|379.75|376.95|0
1656560460000|2022-06-30 03:41:00|379.88|377.08|379.75|376.95|379.88|377.08|379.75|376.95|0
1656560470000|2022-06-30 03:41:10|379.61|376.81|379.61|376.81|379.61|376.81|379.61|376.81|0
1656560480000|2022-06-30 03:41:20|379.55|376.75|379.61|376.81|379.61|376.81|379.55|376.75|0
1656560490000|2022-06-30 03:41:30|379.55|376.75|379.88|377.08|379.88|377.08|379.48|376.68|0
1656560520000|2022-06-30 03:42:00|380.02|377.22|380.15|377.35|380.15|377.35|380.02|377.22|0
1656560530000|2022-06-30 03:42:10|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1656560540000|2022-06-30 03:42:20|380.15|377.35|380.02|377.22|380.15|377.35|380.02|377.22|0
1656560550000|2022-06-30 03:42:30|380.15|377.35|380.15|377.35|380.15|377.35|380.15|377.35|0
1656560560000|2022-06-30 03:42:40|379.95|377.15|379.95|377.15|379.95|377.15|379.95|377.15|0
1656560570000|2022-06-30 03:42:50|379.88|377.08|379.88|377.08|379.95|377.15|379.88|377.08|0
1656560580000|2022-06-30 03:43:00|380.02|377.22|380.29|377.49|380.29|377.49|380.02|377.22|0
1656560590000|2022-06-30 03:43:10|380.15|377.35|380.15|377.35|380.15|377.35|380.15|377.35|0
1656560600000|2022-06-30 03:43:20|380.02|377.22|380.15|377.35|380.15|377.35|380.02|377.22|0
1656560610000|2022-06-30 03:43:30|380.02|377.22|380.15|377.35|380.15|377.35|380.02|377.22|0
1656560630000|2022-06-30 03:43:50|380.09|377.29|380.02|377.22|380.09|377.29|380.02|377.22|0
1656560640000|2022-06-30 03:44:00|379.88|377.08|380.02|377.22|380.02|377.22|379.88|377.08|0
1656560650000|2022-06-30 03:44:10|379.88|377.08|379.75|376.95|379.88|377.08|379.75|376.95|0
1656560670000|2022-06-30 03:44:30|380.02|377.22|380.02|377.22|380.02|377.22|380.02|377.22|0
1656560700000|2022-06-30 03:45:00|380.15|377.35|380.29|377.49|380.42|377.62|380.15|377.35|0
1656560710000|2022-06-30 03:45:10|380.02|377.22|379.88|377.08|380.02|377.22|379.88|377.08|0
1656560720000|2022-06-30 03:45:20|380.02|377.22|380.15|377.35|380.15|377.35|380.02|377.22|0
1656560730000|2022-06-30 03:45:30|380.09|377.29|380.09|377.29|380.09|377.29|380.02|377.22|0
1656560740000|2022-06-30 03:45:40|380.29|377.49|380.15|377.35|380.29|377.49|380.15|377.35|0
1656560750000|2022-06-30 03:45:50|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1656560770000|2022-06-30 03:46:10|380.42|377.62|380.42|377.62|380.42|377.62|380.36|377.56|0
1656560780000|2022-06-30 03:46:20|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1656560800000|2022-06-30 03:46:40|380.15|377.35|380.15|377.35|380.29|377.49|380.15|377.35|0
1656560810000|2022-06-30 03:46:50|380.29|377.49|380.42|377.62|380.42|377.62|380.29|377.49|0
1656560820000|2022-06-30 03:47:00|380.56|377.76|380.56|377.76|380.56|377.76|380.56|377.76|0
1656560840000|2022-06-30 03:47:20|380.49|377.69|380.56|377.76|380.56|377.76|380.49|377.69|0
1656560850000|2022-06-30 03:47:30|380.49|377.69|380.42|377.62|380.49|377.69|380.42|377.62|0
1656560860000|2022-06-30 03:47:40|380.56|377.76|380.69|377.89|380.69|377.89|380.56|377.76|0
1656560870000|2022-06-30 03:47:50|380.83|378.03|381.23|378.43|381.23|378.43|380.83|378.03|0
1656560880000|2022-06-30 03:48:00|381.1|378.3|381.23|378.43|381.23|378.43|381.1|378.3|0
1656560890000|2022-06-30 03:48:10|380.96|378.16|381.23|378.43|381.37|378.57|380.96|378.16|0
1656560900000|2022-06-30 03:48:20|381.37|378.57|381.23|378.43|381.37|378.57|381.23|378.43|0
1656560910000|2022-06-30 03:48:30|381.17|378.37|381.17|378.37|381.17|378.37|381.17|378.37|0
1656560920000|2022-06-30 03:48:40|381.23|378.43|381.37|378.57|381.37|378.57|381.23|378.43|0
1656560930000|2022-06-30 03:48:50|381.64|378.84|381.51|378.71|381.64|378.84|381.37|378.57|0
1656560940000|2022-06-30 03:49:00|381.64|378.84|381.64|378.84|381.64|378.84|381.64|378.84|0
1656560950000|2022-06-30 03:49:10|381.51|378.71|381.51|378.71|381.51|378.71|381.51|378.71|0
1656560970000|2022-06-30 03:49:30|381.58|378.78|381.37|378.57|381.58|378.78|381.37|378.57|0
1656560980000|2022-06-30 03:49:40|381.51|378.71|381.37|378.57|381.51|378.71|381.37|378.57|0
1656561000000|2022-06-30 03:50:00|381.23|378.43|381.23|378.43|381.23|378.43|381.23|378.43|0
1656561010000|2022-06-30 03:50:10|381.17|378.37|381.1|378.3|381.17|378.37|381.1|378.3|0
1656561020000|2022-06-30 03:50:20|381.17|378.37|381.1|378.3|381.23|378.43|381.1|378.3|0
1656561030000|2022-06-30 03:50:30|381.23|378.43|381.1|378.3|381.23|378.43|381.1|378.3|0
1656561040000|2022-06-30 03:50:40|381.23|378.43|381.23|378.43|381.23|378.43|381.23|378.43|0
1656561050000|2022-06-30 03:50:50|381.1|378.3|381.17|378.37|381.17|378.37|381.1|378.3|0
1656561060000|2022-06-30 03:51:00|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1656561070000|2022-06-30 03:51:10|381.17|378.37|381.1|378.3|381.17|378.37|381.1|378.3|0
1656561080000|2022-06-30 03:51:20|380.96|378.16|380.96|378.16|380.96|378.16|380.96|378.16|0
1656561090000|2022-06-30 03:51:30|380.9|378.1|380.9|378.1|380.9|378.1|380.9|378.1|0
1656561100000|2022-06-30 03:51:40|380.83|378.03|380.96|378.16|381.1|378.3|380.83|378.03|0
1656561110000|2022-06-30 03:51:50|380.9|378.1|380.96|378.16|380.96|378.16|380.9|378.1|0
1656561120000|2022-06-30 03:52:00|381.17|378.37|381.23|378.43|381.23|378.43|381.17|378.37|0
1656561130000|2022-06-30 03:52:10|381.17|378.37|381.23|378.43|381.23|378.43|381.1|378.3|0
1656561140000|2022-06-30 03:52:20|381.17|378.37|381.1|378.3|381.17|378.37|381.1|378.3|0
1656561150000|2022-06-30 03:52:30|380.9|378.1|380.83|378.03|380.96|378.16|380.83|378.03|0
1656561160000|2022-06-30 03:52:40|380.96|378.16|380.9|378.1|380.96|378.16|380.9|378.1|0
1656561170000|2022-06-30 03:52:50|380.83|378.03|381.23|378.43|381.23|378.43|380.83|378.03|0
1656561180000|2022-06-30 03:53:00|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1656561190000|2022-06-30 03:53:10|380.96|378.16|380.96|378.16|380.96|378.16|380.96|378.16|0
1656561210000|2022-06-30 03:53:30|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1656561220000|2022-06-30 03:53:40|381.23|378.43|381.1|378.3|381.23|378.43|381.1|378.3|0
1656561230000|2022-06-30 03:53:50|381.23|378.43|381.23|378.43|381.23|378.43|381.23|378.43|0
1656561240000|2022-06-30 03:54:00|381.17|378.37|381.23|378.43|381.23|378.43|381.17|378.37|0
1656561250000|2022-06-30 03:54:10|381.17|378.37|381.23|378.43|381.23|378.43|381.17|378.37|0
1656561260000|2022-06-30 03:54:20|381.1|378.3|381.23|378.43|381.23|378.43|381.1|378.3|0
1656561270000|2022-06-30 03:54:30|381.17|378.37|381.23|378.43|381.23|378.43|381.17|378.37|0
1656561280000|2022-06-30 03:54:40|381.17|378.37|381.1|378.3|381.17|378.37|381.03|378.23|0
1656561290000|2022-06-30 03:54:50|380.96|378.16|380.96|378.16|380.96|378.16|380.96|378.16|0
1656561300000|2022-06-30 03:55:00|381.03|378.23|380.96|378.16|381.03|378.23|380.96|378.16|0
1656561310000|2022-06-30 03:55:10|380.9|378.1|381.23|378.43|381.23|378.43|380.9|378.1|0
1656561320000|2022-06-30 03:55:20|381.17|378.37|381.1|378.3|381.23|378.43|381.1|378.3|0
1656561330000|2022-06-30 03:55:30|380.96|378.16|380.96|378.16|380.96|378.16|380.96|378.16|0
1656561340000|2022-06-30 03:55:40|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1656561360000|2022-06-30 03:56:00|380.96|378.16|380.96|378.16|380.96|378.16|380.96|378.16|0
1656561380000|2022-06-30 03:56:20|381.03|378.23|381.03|378.23|381.03|378.23|381.03|378.23|0
1656561390000|2022-06-30 03:56:30|380.96|378.16|380.96|378.16|380.96|378.16|380.89|378.09|0
1656561400000|2022-06-30 03:56:40|381.1|378.3|380.96|378.16|381.1|378.3|380.96|378.16|0
1656561410000|2022-06-30 03:56:50|380.82|378.02|380.96|378.16|380.96|378.16|380.82|378.02|0
1656561420000|2022-06-30 03:57:00|380.82|378.02|380.82|378.02|380.96|378.16|380.82|378.02|0
1656561430000|2022-06-30 03:57:10|380.76|377.96|380.82|378.02|380.82|378.02|380.76|377.96|0
1656561440000|2022-06-30 03:57:20|380.69|377.89|380.89|378.09|380.89|378.09|380.69|377.89|0
1656561450000|2022-06-30 03:57:30|380.82|378.02|380.82|378.02|380.82|378.02|380.76|377.96|0
1656561470000|2022-06-30 03:57:50|380.76|377.96|380.76|377.96|380.76|377.96|380.69|377.89|0
1656561480000|2022-06-30 03:58:00|380.69|377.89|380.69|377.89|380.69|377.89|380.69|377.89|0
1656561490000|2022-06-30 03:58:10|380.55|377.75|380.55|377.75|380.69|377.89|380.55|377.75|0
1656561500000|2022-06-30 03:58:20|380.42|377.62|380.55|377.75|380.55|377.75|380.42|377.62|0
1656561510000|2022-06-30 03:58:30|380.49|377.69|380.55|377.75|380.55|377.75|380.42|377.62|0
1656561520000|2022-06-30 03:58:40|380.62|377.82|380.69|377.89|380.69|377.89|380.62|377.82|0
1656561540000|2022-06-30 03:59:00|380.49|377.69|380.69|377.89|380.69|377.89|380.49|377.69|0
1656561550000|2022-06-30 03:59:10|380.82|378.02|380.76|377.96|380.82|378.02|380.76|377.96|0
1656561560000|2022-06-30 03:59:20|380.82|378.02|380.82|378.02|380.82|378.02|380.69|377.89|0
1656561570000|2022-06-30 03:59:30|380.96|378.16|380.82|378.02|380.96|378.16|380.82|378.02|0
1656561580000|2022-06-30 03:59:40|380.96|378.16|380.89|378.09|380.96|378.16|380.89|378.09|0
1656561590000|2022-06-30 03:59:50|380.96|378.16|380.82|378.02|380.96|378.16|380.82|378.02|0
1656561600000|2022-06-30 04:00:00|380.96|378.16|380.96|378.16|380.96|378.16|380.96|378.16|0
1656561630000|2022-06-30 04:00:30|381.09|378.29|380.69|377.89|381.09|378.29|380.69|377.89|0
1656561640000|2022-06-30 04:00:40|380.55|377.75|380.55|377.75|380.55|377.75|380.55|377.75|0
1656561650000|2022-06-30 04:00:50|380.62|377.82|380.55|377.75|380.62|377.82|380.55|377.75|0
1656561660000|2022-06-30 04:01:00|380.49|377.69|380.55|377.75|380.55|377.75|380.49|377.69|0
1656561670000|2022-06-30 04:01:10|380.42|377.62|380.42|377.62|380.42|377.62|380.42|377.62|0
1656561680000|2022-06-30 04:01:20|380.49|377.69|380.42|377.62|380.49|377.69|380.42|377.62|0
1656561690000|2022-06-30 04:01:30|380.28|377.48|380.42|377.62|380.42|377.62|380.28|377.48|0
1656561700000|2022-06-30 04:01:40|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1656561710000|2022-06-30 04:01:50|380.35|377.55|380.42|377.62|380.42|377.62|380.35|377.55|0
1656561730000|2022-06-30 04:02:10|380.55|377.75|380.69|377.89|380.82|378.02|380.55|377.75|0
1656561740000|2022-06-30 04:02:20|380.82|378.02|380.82|378.02|380.82|378.02|380.82|378.02|0
1656561760000|2022-06-30 04:02:40|380.62|377.82|380.62|377.82|380.62|377.82|380.62|377.82|0
1656561770000|2022-06-30 04:02:50|380.69|377.89|380.69|377.89|380.69|377.89|380.69|377.89|0
1656561780000|2022-06-30 04:03:00|380.62|377.82|380.82|378.02|380.82|378.02|380.62|377.82|0
1656561790000|2022-06-30 04:03:10|380.96|378.16|381.16|378.36|381.16|378.36|380.96|378.16|0
1656561800000|2022-06-30 04:03:20|381.09|378.29|381.23|378.43|381.23|378.43|381.09|378.29|0
1656561820000|2022-06-30 04:03:40|381.36|378.56|381.5|378.7|381.5|378.7|381.36|378.56|0
1656561830000|2022-06-30 04:03:50|381.43|378.63|381.5|378.7|381.5|378.7|381.43|378.63|0
1656561840000|2022-06-30 04:04:00|381.36|378.56|381.36|378.56|381.36|378.56|381.36|378.56|0
1656561850000|2022-06-30 04:04:10|381.23|378.43|381.03|378.23|381.23|378.43|381.03|378.23|0
1656561860000|2022-06-30 04:04:20|380.96|378.16|380.82|378.02|380.96|378.16|380.82|378.02|0
1656561870000|2022-06-30 04:04:30|380.96|378.16|381.23|378.43|381.23|378.43|380.96|378.16|0
1656561880000|2022-06-30 04:04:40|381.09|378.29|381.09|378.29|381.16|378.36|381.09|378.29|0
1656561900000|2022-06-30 04:05:00|380.96|378.16|380.96|378.16|380.96|378.16|380.96|378.16|0
1656561910000|2022-06-30 04:05:10|381.03|378.23|380.96|378.16|381.03|378.23|380.96|378.16|0
1656561920000|2022-06-30 04:05:20|381.23|378.43|381.09|378.29|381.23|378.43|381.09|378.29|0
1656561930000|2022-06-30 04:05:30|381.16|378.36|381.09|378.29|381.16|378.36|381.09|378.29|0
1656561960000|2022-06-30 04:06:00|380.76|377.96|380.69|377.89|380.76|377.96|380.69|377.89|0
1656561970000|2022-06-30 04:06:10|380.89|378.09|380.68|377.88|380.89|378.09|380.68|377.88|0
1656561980000|2022-06-30 04:06:20|380.62|377.82|380.55|377.75|380.62|377.82|380.55|377.75|0
1656561990000|2022-06-30 04:06:30|380.76|377.96|380.62|377.82|380.76|377.96|380.62|377.82|0
1656562000000|2022-06-30 04:06:40|380.55|377.75|380.55|377.75|380.62|377.82|380.55|377.75|0
1656562010000|2022-06-30 04:06:50|380.62|377.82|380.96|378.16|380.96|378.16|380.55|377.75|0
1656562020000|2022-06-30 04:07:00|380.82|378.02|380.82|378.02|380.82|378.02|380.82|378.02|0
1656562030000|2022-06-30 04:07:10|380.96|378.16|380.96|378.16|380.96|378.16|380.96|378.16|0
1656562040000|2022-06-30 04:07:20|381.03|378.23|381.09|378.29|381.09|378.29|381.03|378.23|0
1656562060000|2022-06-30 04:07:40|380.96|378.16|381.03|378.23|381.09|378.29|380.96|378.16|0
1656562070000|2022-06-30 04:07:50|381.09|378.29|381.09|378.29|381.09|378.29|381.09|378.29|0
1656562080000|2022-06-30 04:08:00|380.96|378.16|380.96|378.16|380.96|378.16|380.96|378.16|0
1656562090000|2022-06-30 04:08:10|380.82|378.02|380.82|378.02|380.96|378.16|380.82|378.02|0
1656562100000|2022-06-30 04:08:20|380.89|378.09|380.96|378.16|380.96|378.16|380.68|377.88|0
1656562110000|2022-06-30 04:08:30|380.89|378.09|381.03|378.23|381.09|378.29|380.89|378.09|0
1656562120000|2022-06-30 04:08:40|381.09|378.29|380.96|378.16|381.09|378.29|380.96|378.16|0
1656562150000|2022-06-30 04:09:10|380.89|378.09|380.89|378.09|380.95|378.15|380.89|378.09|0
1656562160000|2022-06-30 04:09:20|380.95|378.15|380.95|378.15|380.95|378.15|380.89|378.09|0
1656562180000|2022-06-30 04:09:40|381.09|378.29|381.09|378.29|381.09|378.29|381.09|378.29|0
1656562190000|2022-06-30 04:09:50|381.23|378.43|381.23|378.43|381.23|378.43|381.16|378.36|0
1656562200000|2022-06-30 04:10:00|381.36|378.56|381.5|378.7|381.5|378.7|381.36|378.56|0
1656562210000|2022-06-30 04:10:10|381.36|378.56|381.36|378.56|381.36|378.56|381.36|378.56|0
1656562220000|2022-06-30 04:10:20|381.23|378.43|381.23|378.43|381.23|378.43|381.23|378.43|0
1656562230000|2022-06-30 04:10:30|381.3|378.5|381.3|378.5|381.3|378.5|381.3|378.5|0
1656562240000|2022-06-30 04:10:40|381.23|378.43|381.23|378.43|381.23|378.43|381.23|378.43|0
1656562250000|2022-06-30 04:10:50|381.09|378.29|381.09|378.29|381.09|378.29|381.09|378.29|0
1656562260000|2022-06-30 04:11:00|381.16|378.36|381.09|378.29|381.16|378.36|381.02|378.22|0
1656562270000|2022-06-30 04:11:10|381.23|378.43|381.23|378.43|381.23|378.43|381.23|378.43|0
1656562280000|2022-06-30 04:11:20|381.16|378.36|381.09|378.29|381.16|378.36|381.09|378.29|0
1656562290000|2022-06-30 04:11:30|381.23|378.43|381.23|378.43|381.23|378.43|381.23|378.43|0
1656562300000|2022-06-30 04:11:40|381.09|378.29|381.23|378.43|381.23|378.43|381.09|378.29|0
1656562320000|2022-06-30 04:12:00|381.16|378.36|381.09|378.29|381.16|378.36|381.09|378.29|0
1656562330000|2022-06-30 04:12:10|380.95|378.15|380.82|378.02|380.95|378.15|380.82|378.02|0
1656562340000|2022-06-30 04:12:20|380.68|377.88|380.68|377.88|380.68|377.88|380.68|377.88|0
1656562350000|2022-06-30 04:12:30|380.41|377.61|380.62|377.82|380.62|377.82|380.41|377.61|0
1656562360000|2022-06-30 04:12:40|380.68|377.88|380.55|377.75|380.68|377.88|380.55|377.75|0
1656562370000|2022-06-30 04:12:50|380.41|377.61|380.41|377.61|380.55|377.75|380.41|377.61|0
1656562380000|2022-06-30 04:13:00|380.28|377.48|380.35|377.55|380.35|377.55|380.28|377.48|0
1656562400000|2022-06-30 04:13:20|380.41|377.61|380.35|377.55|380.41|377.61|380.28|377.48|0
1656562410000|2022-06-30 04:13:30|380.41|377.61|380.48|377.68|380.48|377.68|380.41|377.61|0
1656562420000|2022-06-30 04:13:40|380.55|377.75|380.55|377.75|380.55|377.75|380.55|377.75|0
1656562430000|2022-06-30 04:13:50|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1656562440000|2022-06-30 04:14:00|380.55|377.75|380.55|377.75|380.55|377.75|380.48|377.68|0
1656562460000|2022-06-30 04:14:20|380.62|377.82|380.55|377.75|380.68|377.88|380.55|377.75|0
1656562470000|2022-06-30 04:14:30|380.68|377.88|380.55|377.75|380.68|377.88|380.55|377.75|0
1656562500000|2022-06-30 04:15:00|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1656562510000|2022-06-30 04:15:10|380.55|377.75|380.55|377.75|380.55|377.75|380.55|377.75|0
1656562530000|2022-06-30 04:15:30|380.68|377.88|380.68|377.88|380.68|377.88|380.68|377.88|0
1656562550000|2022-06-30 04:15:50|380.55|377.75|380.55|377.75|380.62|377.82|380.55|377.75|0
1656562570000|2022-06-30 04:16:10|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1656562580000|2022-06-30 04:16:20|380.55|377.75|380.55|377.75|380.55|377.75|380.55|377.75|0
1656562600000|2022-06-30 04:16:40|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1656562610000|2022-06-30 04:16:50|380.48|377.68|380.41|377.61|380.48|377.68|380.41|377.61|0
1656562620000|2022-06-30 04:17:00|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1656562630000|2022-06-30 04:17:10|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1656562650000|2022-06-30 04:17:30|380.34|377.54|380.34|377.54|380.34|377.54|380.34|377.54|0
1656562660000|2022-06-30 04:17:40|380.41|377.61|380.41|377.61|380.41|377.61|380.27|377.47|0
1656562680000|2022-06-30 04:18:00|380.34|377.54|380.27|377.47|380.34|377.54|380.27|377.47|0
1656562690000|2022-06-30 04:18:10|380.41|377.61|380.27|377.47|380.41|377.61|380.27|377.47|0
1656562700000|2022-06-30 04:18:20|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1656562710000|2022-06-30 04:18:30|380.34|377.54|380.27|377.47|380.34|377.54|380.27|377.47|0
1656562720000|2022-06-30 04:18:40|380.21|377.41|380.27|377.47|380.27|377.47|380.21|377.41|0
1656562740000|2022-06-30 04:19:00|380.14|377.34|380.14|377.34|380.14|377.34|380.14|377.34|0
1656562750000|2022-06-30 04:19:10|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1656562760000|2022-06-30 04:19:20|380.21|377.41|380.14|377.34|380.21|377.41|380.14|377.34|0
1656562780000|2022-06-30 04:19:40|380|377.2|380|377.2|380|377.2|380|377.2|0
1656562790000|2022-06-30 04:19:50|379.94|377.14|379.87|377.07|379.94|377.14|379.87|377.07|0
1656562800000|2022-06-30 04:20:00|380|377.2|380|377.2|380|377.2|380|377.2|0
1656562810000|2022-06-30 04:20:10|380.14|377.34|380.14|377.34|380.14|377.34|380.14|377.34|0
1656562830000|2022-06-30 04:20:30|380|377.2|380.07|377.27|380.07|377.27|380|377.2|0
1656562840000|2022-06-30 04:20:40|380.14|377.34|380.21|377.41|380.21|377.41|380.14|377.34|0
1656562850000|2022-06-30 04:20:50|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1656562860000|2022-06-30 04:21:00|380.34|377.54|380.34|377.54|380.34|377.54|380.34|377.54|0
1656562870000|2022-06-30 04:21:10|380.41|377.61|380.27|377.47|380.41|377.61|380.27|377.47|0
1656562890000|2022-06-30 04:21:30|380.21|377.41|380.21|377.41|380.21|377.41|380.21|377.41|0
1656562900000|2022-06-30 04:21:40|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1656562940000|2022-06-30 04:22:20|380.14|377.34|380.41|377.61|380.41|377.61|380.14|377.34|0
1656562950000|2022-06-30 04:22:30|380.34|377.54|380.68|377.88|380.68|377.88|380.34|377.54|0
1656562960000|2022-06-30 04:22:40|380.54|377.74|380.54|377.74|380.54|377.74|380.54|377.74|0
1656562970000|2022-06-30 04:22:50|380.48|377.68|380.54|377.74|380.54|377.74|380.48|377.68|0
1656562980000|2022-06-30 04:23:00|380.48|377.68|380.27|377.47|380.48|377.68|380.27|377.47|0
1656562990000|2022-06-30 04:23:10|380.34|377.54|380.34|377.54|380.34|377.54|380.34|377.54|0
1656563000000|2022-06-30 04:23:20|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1656563010000|2022-06-30 04:23:30|380.54|377.74|380.54|377.74|380.54|377.74|380.54|377.74|0
1656563020000|2022-06-30 04:23:40|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1656563030000|2022-06-30 04:23:50|380.34|377.54|380.34|377.54|380.34|377.54|380.34|377.54|0
1656563040000|2022-06-30 04:24:00|380.41|377.61|380.41|377.61|380.41|377.61|380.34|377.54|0
1656563060000|2022-06-30 04:24:20|380.27|377.47|380.41|377.61|380.41|377.61|380.27|377.47|0
1656563070000|2022-06-30 04:24:30|380.34|377.54|380.34|377.54|380.34|377.54|380.34|377.54|0
1656563080000|2022-06-30 04:24:40|380.27|377.47|380.34|377.54|380.41|377.61|380.27|377.47|0
1656563090000|2022-06-30 04:24:50|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1656563150000|2022-06-30 04:25:50|380.34|377.54|380.27|377.47|380.34|377.54|380.27|377.47|0
1656563160000|2022-06-30 04:26:00|380.21|377.41|380|377.2|380.21|377.41|380|377.2|0
1656563190000|2022-06-30 04:26:30|380.14|377.34|380.14|377.34|380.14|377.34|380.14|377.34|0
1656563200000|2022-06-30 04:26:40|380.27|377.47|380.21|377.41|380.27|377.47|380.21|377.41|0
1656563210000|2022-06-30 04:26:50|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1656563230000|2022-06-30 04:27:10|380.41|377.61|380.27|377.47|380.41|377.61|380.27|377.47|0
1656563240000|2022-06-30 04:27:20|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1656563250000|2022-06-30 04:27:30|380.34|377.54|380.34|377.54|380.41|377.61|380.34|377.54|0
1656563260000|2022-06-30 04:27:40|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1656563290000|2022-06-30 04:28:10|380.48|377.68|380.41|377.61|380.48|377.68|380.41|377.61|0
1656563300000|2022-06-30 04:28:20|380.54|377.74|380.54|377.74|380.54|377.74|380.54|377.74|0
1656563310000|2022-06-30 04:28:30|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1656563330000|2022-06-30 04:28:50|380.54|377.74|380.54|377.74|380.54|377.74|380.54|377.74|0
1656563340000|2022-06-30 04:29:00|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1656563350000|2022-06-30 04:29:10|380.4|377.6|380.4|377.6|380.4|377.6|380.4|377.6|0
1656563360000|2022-06-30 04:29:20|380.27|377.47|380.27|377.47|380.34|377.54|380.27|377.47|0
1656563380000|2022-06-30 04:29:40|380.54|377.74|380.54|377.74|380.54|377.74|380.54|377.74|0
1656563420000|2022-06-30 04:30:20|380.48|377.68|380.4|377.6|380.54|377.74|380.4|377.6|0
1656563430000|2022-06-30 04:30:30|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1656563440000|2022-06-30 04:30:40|380.13|377.33|380.27|377.47|380.27|377.47|380.13|377.33|0
1656563460000|2022-06-30 04:31:00|380.4|377.6|380.4|377.6|380.4|377.6|380.4|377.6|0
1656563480000|2022-06-30 04:31:20|380.27|377.47|380.4|377.6|380.4|377.6|380.27|377.47|0
1656563490000|2022-06-30 04:31:30|380.34|377.54|380.4|377.6|380.4|377.6|380.34|377.54|0
1656563500000|2022-06-30 04:31:40|380.13|377.33|380.2|377.4|380.2|377.4|380.13|377.33|0
1656563510000|2022-06-30 04:31:50|380.27|377.47|380.4|377.6|380.4|377.6|380.27|377.47|0
1656563520000|2022-06-30 04:32:00|380.34|377.54|380.4|377.6|380.4|377.6|380.34|377.54|0
1656563530000|2022-06-30 04:32:10|380.54|377.74|380.54|377.74|380.54|377.74|380.54|377.74|0
1656563550000|2022-06-30 04:32:30|380.67|377.87|380.61|377.81|380.67|377.87|380.61|377.81|0
1656563560000|2022-06-30 04:32:40|380.54|377.74|380.54|377.74|380.54|377.74|380.54|377.74|0
1656563570000|2022-06-30 04:32:50|380.61|377.81|380.54|377.74|380.61|377.81|380.54|377.74|0
1656563580000|2022-06-30 04:33:00|380.67|377.87|380.75|377.95|380.75|377.95|380.67|377.87|0
1656563590000|2022-06-30 04:33:10|380.81|378.01|381.08|378.28|381.08|378.28|380.81|378.01|0
1656563600000|2022-06-30 04:33:20|381.22|378.42|381.08|378.28|381.22|378.42|381.08|378.28|0
1656563610000|2022-06-30 04:33:30|381.22|378.42|381.22|378.42|381.22|378.42|381.22|378.42|0
1656563640000|2022-06-30 04:34:00|381.08|378.28|381.08|378.28|381.08|378.28|381.08|378.28|0
1656563650000|2022-06-30 04:34:10|381.02|378.22|380.95|378.15|381.02|378.22|380.95|378.15|0
1656563670000|2022-06-30 04:34:30|380.81|378.01|380.81|378.01|380.81|378.01|380.81|378.01|0
1656563680000|2022-06-30 04:34:40|380.67|377.87|380.67|377.87|380.74|377.94|380.67|377.87|0
1656563690000|2022-06-30 04:34:50|380.54|377.74|380.67|377.87|380.67|377.87|380.54|377.74|0
1656563700000|2022-06-30 04:35:00|380.74|377.94|380.54|377.74|380.81|378.01|380.54|377.74|0
1656563710000|2022-06-30 04:35:10|380.67|377.87|380.94|378.14|380.94|378.14|380.67|377.87|0
1656563730000|2022-06-30 04:35:30|381.02|378.22|381.02|378.22|381.08|378.28|381.02|378.22|0
1656563740000|2022-06-30 04:35:40|381.08|378.28|381.22|378.42|381.22|378.42|381.08|378.28|0
1656563750000|2022-06-30 04:35:50|381.35|378.55|381.08|378.28|381.35|378.55|381.08|378.28|0
1656563760000|2022-06-30 04:36:00|381.02|378.22|381.02|378.22|381.02|378.22|381.02|378.22|0
1656563770000|2022-06-30 04:36:10|381.22|378.42|381.15|378.35|381.22|378.42|381.15|378.35|0
1656563780000|2022-06-30 04:36:20|381.08|378.28|381.15|378.35|381.15|378.35|381.08|378.28|0
1656563790000|2022-06-30 04:36:30|381.22|378.42|381.22|378.42|381.29|378.49|381.22|378.42|0
1656563800000|2022-06-30 04:36:40|381.35|378.55|381.49|378.69|381.49|378.69|381.35|378.55|0
1656563810000|2022-06-30 04:36:50|381.35|378.55|381.35|378.55|381.35|378.55|381.35|378.55|0
1656563820000|2022-06-30 04:37:00|381.42|378.62|381.49|378.69|381.49|378.69|381.42|378.62|0
1656563830000|2022-06-30 04:37:10|381.42|378.62|381.62|378.82|381.62|378.82|381.35|378.55|0
1656563840000|2022-06-30 04:37:20|381.76|378.96|381.69|378.89|381.76|378.96|381.69|378.89|0
1656563850000|2022-06-30 04:37:30|381.62|378.82|381.62|378.82|381.62|378.82|381.62|378.82|0
1656563880000|2022-06-30 04:38:00|381.69|378.89|381.76|378.96|381.76|378.96|381.69|378.89|0
1656563900000|2022-06-30 04:38:20|381.83|379.03|381.89|379.09|381.89|379.09|381.76|378.96|0
1656563910000|2022-06-30 04:38:30|381.76|378.96|381.89|379.09|381.89|379.09|381.76|378.96|0
1656563920000|2022-06-30 04:38:40|381.83|379.03|381.83|379.03|381.83|379.03|381.83|379.03|0
1656563930000|2022-06-30 04:38:50|381.89|379.09|381.83|379.03|381.89|379.09|381.83|379.03|0
1656563940000|2022-06-30 04:39:00|381.76|378.96|381.62|378.82|381.76|378.96|381.62|378.82|0
1656563950000|2022-06-30 04:39:10|381.56|378.76|381.49|378.69|381.56|378.76|381.49|378.69|0
1656563960000|2022-06-30 04:39:20|381.42|378.62|381.42|378.62|381.42|378.62|381.35|378.55|0
1656563970000|2022-06-30 04:39:30|381.35|378.55|381.42|378.62|381.42|378.62|381.35|378.55|0
1656563980000|2022-06-30 04:39:40|381.49|378.69|381.49|378.69|381.49|378.69|381.49|378.69|0
1656564000000|2022-06-30 04:40:00|381.42|378.62|381.35|378.55|381.42|378.62|381.28|378.48|0
1656564010000|2022-06-30 04:40:10|381.28|378.48|381.35|378.55|381.35|378.55|381.28|378.48|0
1656564020000|2022-06-30 04:40:20|381.42|378.62|381.49|378.69|381.49|378.69|381.35|378.55|0
1656564030000|2022-06-30 04:40:30|381.56|378.76|381.28|378.48|381.56|378.76|381.28|378.48|0
1656564040000|2022-06-30 04:40:40|381.21|378.41|381.15|378.35|381.21|378.41|381.15|378.35|0
1656564050000|2022-06-30 04:40:50|381.21|378.41|381.08|378.28|381.21|378.41|381.08|378.28|0
1656564060000|2022-06-30 04:41:00|381.15|378.35|381.08|378.28|381.15|378.35|381.08|378.28|0
1656564070000|2022-06-30 04:41:10|381.01|378.21|381.08|378.28|381.08|378.28|381.01|378.21|0
1656564080000|2022-06-30 04:41:20|381.21|378.41|381.35|378.55|381.35|378.55|381.21|378.41|0
1656564090000|2022-06-30 04:41:30|381.28|378.48|381.28|378.48|381.35|378.55|381.28|378.48|0
1656564100000|2022-06-30 04:41:40|381.21|378.41|381.28|378.48|381.28|378.48|381.21|378.41|0
1656564110000|2022-06-30 04:41:50|381.35|378.55|381.28|378.48|381.35|378.55|381.28|378.48|0
1656564120000|2022-06-30 04:42:00|381.21|378.41|381.08|378.28|381.21|378.41|381.08|378.28|0
1656564140000|2022-06-30 04:42:20|381.21|378.41|381.21|378.41|381.21|378.41|381.21|378.41|0
1656564150000|2022-06-30 04:42:30|381.35|378.55|381.35|378.55|381.35|378.55|381.35|378.55|0
1656564160000|2022-06-30 04:42:40|381.48|378.68|381.48|378.68|381.48|378.68|381.48|378.68|0
1656564170000|2022-06-30 04:42:50|381.35|378.55|381.35|378.55|381.35|378.55|381.35|378.55|0
1656564180000|2022-06-30 04:43:00|381.28|378.48|381.15|378.35|381.28|378.48|381.15|378.35|0
1656564190000|2022-06-30 04:43:10|381.21|378.41|381.08|378.28|381.21|378.41|381.08|378.28|0
1656564230000|2022-06-30 04:43:50|380.94|378.14|380.94|378.14|380.94|378.14|380.94|378.14|0
1656564240000|2022-06-30 04:44:00|380.81|378.01|380.81|378.01|380.81|378.01|380.81|378.01|0
1656564250000|2022-06-30 04:44:10|380.67|377.87|380.61|377.81|380.67|377.87|380.61|377.81|0
1656564260000|2022-06-30 04:44:20|380.53|377.73|380.67|377.87|380.67|377.87|380.53|377.73|0
1656564270000|2022-06-30 04:44:30|380.81|378.01|380.81|378.01|380.81|378.01|380.74|377.94|0
1656564280000|2022-06-30 04:44:40|380.94|378.14|380.94|378.14|380.94|378.14|380.94|378.14|0
1656564300000|2022-06-30 04:45:00|380.88|378.08|380.94|378.14|380.94|378.14|380.88|378.08|0
1656564310000|2022-06-30 04:45:10|380.81|378.01|380.81|378.01|380.81|378.01|380.81|378.01|0
1656564330000|2022-06-30 04:45:30|380.94|378.14|380.94|378.14|380.94|378.14|380.94|378.14|0
1656564340000|2022-06-30 04:45:40|380.88|378.08|380.81|378.01|380.88|378.08|380.81|378.01|0
1656564350000|2022-06-30 04:45:50|380.88|378.08|381.01|378.21|381.01|378.21|380.88|378.08|0
1656564360000|2022-06-30 04:46:00|381.08|378.28|380.94|378.14|381.08|378.28|380.94|378.14|0
1656564370000|2022-06-30 04:46:10|380.88|378.08|380.88|378.08|380.88|378.08|380.88|378.08|0
1656564390000|2022-06-30 04:46:30|380.8|378|380.8|378|380.8|378|380.8|378|0
1656564410000|2022-06-30 04:46:50|380.94|378.14|380.94|378.14|380.94|378.14|380.94|378.14|0
1656564420000|2022-06-30 04:47:00|381.08|378.28|381.21|378.41|381.21|378.41|381.08|378.28|0
1656564430000|2022-06-30 04:47:10|381.15|378.35|381.08|378.28|381.15|378.35|381.08|378.28|0
1656564440000|2022-06-30 04:47:20|380.94|378.14|380.94|378.14|380.94|378.14|380.94|378.14|0
1656564480000|2022-06-30 04:48:00|381.08|378.28|380.94|378.14|381.15|378.35|380.94|378.14|0
1656564500000|2022-06-30 04:48:20|381.01|378.21|380.94|378.14|381.08|378.28|380.94|378.14|0
1656564520000|2022-06-30 04:48:40|380.8|378|380.8|378|380.8|378|380.8|378|0
1656564530000|2022-06-30 04:48:50|380.94|378.14|380.94|378.14|380.94|378.14|380.94|378.14|0
1656564550000|2022-06-30 04:49:10|381.01|378.21|381.01|378.21|381.01|378.21|381.01|378.21|0
1656564560000|2022-06-30 04:49:20|381.08|378.28|381.08|378.28|381.21|378.41|381.08|378.28|0
1656564570000|2022-06-30 04:49:30|381.07|378.27|381.07|378.27|381.07|378.27|381.07|378.27|0
1656564590000|2022-06-30 04:49:50|381.21|378.41|381.21|378.41|381.35|378.55|381.21|378.41|0
1656564600000|2022-06-30 04:50:00|381.28|378.48|381.21|378.41|381.35|378.55|381.21|378.41|0
1656564620000|2022-06-30 04:50:20|381.15|378.35|381.07|378.27|381.21|378.41|381.07|378.27|0
1656564650000|2022-06-30 04:50:50|381.01|378.21|381.07|378.27|381.07|378.27|381.01|378.21|0
1656564660000|2022-06-30 04:51:00|381.01|378.21|381.07|378.27|381.07|378.27|381.01|378.21|0
1656564670000|2022-06-30 04:51:10|381.01|378.21|380.94|378.14|381.01|378.21|380.94|378.14|0
1656564680000|2022-06-30 04:51:20|381.07|378.27|381.07|378.27|381.07|378.27|381.01|378.21|0
1656564690000|2022-06-30 04:51:30|381.01|378.21|381.01|378.21|381.01|378.21|380.94|378.14|0
1656564700000|2022-06-30 04:51:40|381.07|378.27|381.01|378.21|381.07|378.27|381.01|378.21|0
1656564710000|2022-06-30 04:51:50|380.94|378.14|380.94|378.14|380.94|378.14|380.94|378.14|0
1656564720000|2022-06-30 04:52:00|381.07|378.27|381.01|378.21|381.07|378.27|381.01|378.21|0
1656564730000|2022-06-30 04:52:10|381.07|378.27|381.07|378.27|381.07|378.27|381.07|378.27|0
1656564740000|2022-06-30 04:52:20|381.01|378.21|381.07|378.27|381.07|378.27|381.01|378.21|0
1656564760000|2022-06-30 04:52:40|381.21|378.41|381.21|378.41|381.21|378.41|381.21|378.41|0
1656564780000|2022-06-30 04:53:00|381.07|378.27|381.07|378.27|381.07|378.27|381.07|378.27|0
1656564800000|2022-06-30 04:53:20|381.21|378.41|381.21|378.41|381.21|378.41|381.07|378.27|0
1656564810000|2022-06-30 04:53:30|381.07|378.27|381.07|378.27|381.14|378.34|381.07|378.27|0
1656564820000|2022-06-30 04:53:40|380.94|378.14|381.07|378.27|381.07|378.27|380.94|378.14|0
1656564830000|2022-06-30 04:53:50|381.14|378.34|381.21|378.41|381.21|378.41|381.14|378.34|0
1656564860000|2022-06-30 04:54:20|381.28|378.48|381.28|378.48|381.28|378.48|381.28|378.48|0
1656564870000|2022-06-30 04:54:30|381.34|378.54|381.34|378.54|381.34|378.54|381.34|378.54|0
1656564890000|2022-06-30 04:54:50|381.48|378.68|381.69|378.89|381.69|378.89|381.48|378.68|0
1656564900000|2022-06-30 04:55:00|381.62|378.82|381.75|378.95|381.75|378.95|381.62|378.82|0
1656564910000|2022-06-30 04:55:10|381.69|378.89|381.62|378.82|381.69|378.89|381.62|378.82|0
1656564920000|2022-06-30 04:55:20|381.75|378.95|381.62|378.82|381.75|378.95|381.62|378.82|0
1656564940000|2022-06-30 04:55:40|381.69|378.89|381.62|378.82|381.69|378.89|381.62|378.82|0
1656564950000|2022-06-30 04:55:50|381.69|378.89|381.62|378.82|381.69|378.89|381.62|378.82|0
1656564960000|2022-06-30 04:56:00|381.69|378.89|381.75|378.95|381.75|378.95|381.69|378.89|0
1656564990000|2022-06-30 04:56:30|381.89|379.09|381.89|379.09|381.89|379.09|381.89|379.09|0
1656565000000|2022-06-30 04:56:40|381.75|378.95|381.75|378.95|381.75|378.95|381.75|378.95|0
1656565010000|2022-06-30 04:56:50|381.82|379.02|381.75|378.95|381.89|379.09|381.75|378.95|0
1656565020000|2022-06-30 04:57:00|381.89|379.09|381.89|379.09|381.89|379.09|381.89|379.09|0
1656565030000|2022-06-30 04:57:10|381.96|379.16|381.89|379.09|381.96|379.16|381.89|379.09|0
1656565040000|2022-06-30 04:57:20|382.29|379.49|382.23|379.43|382.29|379.49|382.16|379.36|0
1656565050000|2022-06-30 04:57:30|382.29|379.49|382.16|379.36|382.29|379.49|382.16|379.36|0
1656565060000|2022-06-30 04:57:40|382.02|379.22|382.09|379.29|382.09|379.29|382.02|379.22|0
1656565070000|2022-06-30 04:57:50|382.16|379.36|382.16|379.36|382.16|379.36|382.16|379.36|0
1656565110000|2022-06-30 04:58:30|382.09|379.29|382.02|379.22|382.09|379.29|382.02|379.22|0
1656565120000|2022-06-30 04:58:40|381.89|379.09|381.75|378.95|381.89|379.09|381.75|378.95|0
1656565130000|2022-06-30 04:58:50|381.89|379.09|381.89|379.09|381.89|379.09|381.89|379.09|0
1656565140000|2022-06-30 04:59:00|381.75|378.95|381.61|378.81|381.75|378.95|381.61|378.81|0
1656565150000|2022-06-30 04:59:10|381.55|378.75|381.34|378.54|381.55|378.75|381.34|378.54|0
1656565160000|2022-06-30 04:59:20|381.48|378.68|381.48|378.68|381.48|378.68|381.48|378.68|0
1656565170000|2022-06-30 04:59:30|381.61|378.81|381.48|378.68|381.61|378.81|381.48|378.68|0
1656565190000|2022-06-30 04:59:50|381.55|378.75|381.61|378.81|381.61|378.81|381.55|378.75|0
1656565200000|2022-06-30 05:00:00|381.55|378.75|381.34|378.54|381.55|378.75|381.34|378.54|0
1656565210000|2022-06-30 05:00:10|381.21|378.41|381.14|378.34|381.21|378.41|381.14|378.34|0
1656565220000|2022-06-30 05:00:20|381.28|378.48|381.48|378.68|381.48|378.68|381.21|378.41|0
1656565230000|2022-06-30 05:00:30|381.28|378.48|381.34|378.54|381.34|378.54|381.28|378.48|0
1656565240000|2022-06-30 05:00:40|381.28|378.48|381.21|378.41|381.28|378.48|381.21|378.41|0
1656565250000|2022-06-30 05:00:50|381.14|378.34|381.07|378.27|381.14|378.34|381.07|378.27|0
1656565260000|2022-06-30 05:01:00|381.21|378.41|381.14|378.34|381.21|378.41|381.14|378.34|0
1656565270000|2022-06-30 05:01:10|381.07|378.27|381.07|378.27|381.07|378.27|381.07|378.27|0
1656565280000|2022-06-30 05:01:20|380.93|378.13|380.93|378.13|381.01|378.21|380.93|378.13|0
1656565290000|2022-06-30 05:01:30|381.07|378.27|381.21|378.41|381.21|378.41|381.07|378.27|0
1656565300000|2022-06-30 05:01:40|381.48|378.68|381.48|378.68|381.48|378.68|381.48|378.68|0
1656565310000|2022-06-30 05:01:50|381.75|378.95|381.75|378.95|381.75|378.95|381.75|378.95|0
1656565320000|2022-06-30 05:02:00|381.88|379.08|382.16|379.36|382.16|379.36|381.88|379.08|0
1656565330000|2022-06-30 05:02:10|382.02|379.22|382.7|379.9|382.7|379.9|382.02|379.22|0
1656565340000|2022-06-30 05:02:20|382.56|379.76|382.29|379.49|382.56|379.76|382.29|379.49|0
1656565350000|2022-06-30 05:02:30|382.16|379.36|382.16|379.36|382.16|379.36|382.16|379.36|0
1656565360000|2022-06-30 05:02:40|382.29|379.49|382.29|379.49|382.43|379.63|382.29|379.49|0
1656565370000|2022-06-30 05:02:50|382.23|379.43|382.43|379.63|382.43|379.63|382.23|379.43|0
1656565380000|2022-06-30 05:03:00|382.29|379.49|382.02|379.22|382.29|379.49|382.02|379.22|0
1656565390000|2022-06-30 05:03:10|381.88|379.08|381.75|378.95|381.88|379.08|381.75|378.95|0
1656565400000|2022-06-30 05:03:20|381.61|378.81|381.48|378.68|381.61|378.81|381.48|378.68|0
1656565410000|2022-06-30 05:03:30|381.41|378.61|381.48|378.68|381.48|378.68|381.41|378.61|0
1656565420000|2022-06-30 05:03:40|381.55|378.75|381.61|378.81|381.61|378.81|381.48|378.68|0
1656565430000|2022-06-30 05:03:50|381.48|378.68|381.55|378.75|381.55|378.75|381.48|378.68|0
1656565440000|2022-06-30 05:04:00|381.61|378.81|381.48|378.68|381.61|378.81|381.48|378.68|0
1656565450000|2022-06-30 05:04:10|381.61|378.81|381.48|378.68|381.68|378.88|381.48|378.68|0
1656565460000|2022-06-30 05:04:20|381.61|378.81|381.48|378.68|381.61|378.81|381.48|378.68|0
1656565470000|2022-06-30 05:04:30|381.41|378.61|381.48|378.68|381.48|378.68|381.34|378.54|0
1656565480000|2022-06-30 05:04:40|381.55|378.75|381.68|378.88|381.68|378.88|381.48|378.68|0
1656565490000|2022-06-30 05:04:50|381.61|378.81|381.61|378.81|381.61|378.81|381.61|378.81|0
1656565500000|2022-06-30 05:05:00|381.55|378.75|381.55|378.75|381.55|378.75|381.48|378.68|0
1656565510000|2022-06-30 05:05:10|381.75|378.95|381.82|379.02|381.88|379.08|381.75|378.95|0
1656565520000|2022-06-30 05:05:20|381.88|379.08|382.16|379.36|382.16|379.36|381.88|379.08|0
1656565530000|2022-06-30 05:05:30|382.09|379.29|382.16|379.36|382.16|379.36|382.09|379.29|0
1656565540000|2022-06-30 05:05:40|382.09|379.29|382.16|379.36|382.16|379.36|382.09|379.29|0
1656565550000|2022-06-30 05:05:50|382.29|379.49|382.29|379.49|382.29|379.49|382.29|379.49|0
1656565560000|2022-06-30 05:06:00|382.16|379.36|382.29|379.49|382.29|379.49|382.16|379.36|0
1656565570000|2022-06-30 05:06:10|382.02|379.22|382.02|379.22|382.02|379.22|382.02|379.22|0
1656565580000|2022-06-30 05:06:20|382.15|379.35|382.02|379.22|382.15|379.35|382.02|379.22|0
1656565590000|2022-06-30 05:06:30|382.15|379.35|382.15|379.35|382.15|379.35|382.09|379.29|0
1656565600000|2022-06-30 05:06:40|382.02|379.22|382.02|379.22|382.15|379.35|382.02|379.22|0
1656565610000|2022-06-30 05:06:50|381.88|379.08|382.02|379.22|382.02|379.22|381.88|379.08|0
1656565620000|2022-06-30 05:07:00|382.15|379.35|382.63|379.83|382.63|379.83|382.15|379.35|0
1656565630000|2022-06-30 05:07:10|382.56|379.76|382.5|379.7|382.56|379.76|382.5|379.7|0
1656565640000|2022-06-30 05:07:20|382.56|379.76|382.43|379.63|382.56|379.76|382.43|379.63|0
1656565650000|2022-06-30 05:07:30|382.56|379.76|382.29|379.49|382.56|379.76|382.29|379.49|0
1656565660000|2022-06-30 05:07:40|382.23|379.43|382.29|379.49|382.29|379.49|382.23|379.43|0
1656565670000|2022-06-30 05:07:50|382.43|379.63|382.56|379.76|382.56|379.76|382.43|379.63|0
1656565690000|2022-06-30 05:08:10|382.15|379.35|382.29|379.49|382.29|379.49|382.15|379.35|0
1656565700000|2022-06-30 05:08:20|382.36|379.56|382.29|379.49|382.36|379.56|382.29|379.49|0
1656565710000|2022-06-30 05:08:30|382.22|379.42|382.22|379.42|382.22|379.42|382.15|379.35|0
1656565720000|2022-06-30 05:08:40|382.15|379.35|382.22|379.42|382.22|379.42|382.15|379.35|0
1656565730000|2022-06-30 05:08:50|382.29|379.49|382.43|379.63|382.56|379.76|382.29|379.49|0
1656565750000|2022-06-30 05:09:10|382.36|379.56|382.36|379.56|382.36|379.56|382.36|379.56|0
1656565760000|2022-06-30 05:09:20|382.43|379.63|382.29|379.49|382.43|379.63|382.29|379.49|0
1656565790000|2022-06-30 05:09:50|382.15|379.35|382.09|379.29|382.15|379.35|382.09|379.29|0
1656565800000|2022-06-30 05:10:00|382.02|379.22|382.02|379.22|382.02|379.22|382.02|379.22|0
1656565810000|2022-06-30 05:10:10|382.09|379.29|382.09|379.29|382.09|379.29|382.09|379.29|0
1656565820000|2022-06-30 05:10:20|382.15|379.35|382.15|379.35|382.22|379.42|382.15|379.35|0
1656565830000|2022-06-30 05:10:30|382.09|379.29|382.02|379.22|382.09|379.29|382.02|379.22|0
1656565840000|2022-06-30 05:10:40|382.09|379.29|381.95|379.15|382.09|379.29|381.95|379.15|0
1656565850000|2022-06-30 05:10:50|381.88|379.08|382.02|379.22|382.02|379.22|381.88|379.08|0
1656565860000|2022-06-30 05:11:00|381.88|379.08|382.15|379.35|382.15|379.35|381.88|379.08|0
1656565880000|2022-06-30 05:11:20|382.22|379.42|382.15|379.35|382.22|379.42|382.15|379.35|0
1656565900000|2022-06-30 05:11:40|382.29|379.49|382.29|379.49|382.29|379.49|382.29|379.49|0
1656565910000|2022-06-30 05:11:50|382.56|379.76|382.42|379.62|382.56|379.76|382.42|379.62|0
1656565920000|2022-06-30 05:12:00|382.56|379.76|382.29|379.49|382.56|379.76|382.29|379.49|0
1656565930000|2022-06-30 05:12:10|382.22|379.42|382.29|379.49|382.29|379.49|382.22|379.42|0
1656565940000|2022-06-30 05:12:20|382.22|379.42|382.56|379.76|382.56|379.76|382.22|379.42|0
1656565950000|2022-06-30 05:12:30|382.5|379.7|382.29|379.49|382.5|379.7|382.29|379.49|0
1656565960000|2022-06-30 05:12:40|382.56|379.76|382.56|379.76|382.56|379.76|382.56|379.76|0
1656565970000|2022-06-30 05:12:50|382.83|380.03|382.83|380.03|382.83|380.03|382.83|380.03|0
1656565980000|2022-06-30 05:13:00|382.97|380.17|382.56|379.76|382.97|380.17|382.56|379.76|0
1656565990000|2022-06-30 05:13:10|382.42|379.62|382.49|379.69|382.49|379.69|382.42|379.62|0
1656566000000|2022-06-30 05:13:20|382.42|379.62|382.42|379.62|382.49|379.69|382.42|379.62|0
1656566010000|2022-06-30 05:13:30|382.56|379.76|382.49|379.69|382.63|379.83|382.42|379.62|0
1656566020000|2022-06-30 05:13:40|382.56|379.76|382.42|379.62|382.56|379.76|382.42|379.62|0
1656566040000|2022-06-30 05:14:00|382.56|379.76|382.42|379.62|382.56|379.76|382.42|379.62|0
1656566060000|2022-06-30 05:14:20|382.29|379.49|382.29|379.49|382.29|379.49|382.29|379.49|0
1656566080000|2022-06-30 05:14:40|382.15|379.35|382.15|379.35|382.15|379.35|382.15|379.35|0
1656566090000|2022-06-30 05:14:50|382.29|379.49|382.15|379.35|382.29|379.49|382.02|379.22|0
1656566100000|2022-06-30 05:15:00|382.02|379.22|382.02|379.22|382.02|379.22|382.02|379.22|0
1656566110000|2022-06-30 05:15:10|381.88|379.08|381.88|379.08|381.88|379.08|381.88|379.08|0
1656566120000|2022-06-30 05:15:20|381.61|378.81|381.47|378.67|381.61|378.81|381.47|378.67|0
1656566130000|2022-06-30 05:15:30|381.34|378.54|381.34|378.54|381.47|378.67|381.34|378.54|0
1656566140000|2022-06-30 05:15:40|381.27|378.47|381.47|378.67|381.47|378.67|381.27|378.47|0
1656566150000|2022-06-30 05:15:50|381.34|378.54|381.27|378.47|381.34|378.54|381.27|378.47|0
1656566160000|2022-06-30 05:16:00|381.34|378.54|381.54|378.74|381.54|378.74|381.34|378.54|0
1656566170000|2022-06-30 05:16:10|381.61|378.81|381.61|378.81|381.61|378.81|381.61|378.81|0
1656566200000|2022-06-30 05:16:40|381.68|378.88|381.68|378.88|381.68|378.88|381.68|378.88|0
1656566210000|2022-06-30 05:16:50|381.74|378.94|381.61|378.81|381.74|378.94|381.61|378.81|0
1656566220000|2022-06-30 05:17:00|381.68|378.88|381.81|379.01|381.81|379.01|381.68|378.88|0
1656566230000|2022-06-30 05:17:10|381.74|378.94|381.74|378.94|381.81|379.01|381.74|378.94|0
1656566240000|2022-06-30 05:17:20|381.81|379.01|382.01|379.21|382.01|379.21|381.81|379.01|0
1656566250000|2022-06-30 05:17:30|381.88|379.08|381.88|379.08|381.88|379.08|381.88|379.08|0
1656566260000|2022-06-30 05:17:40|381.95|379.15|381.95|379.15|382.01|379.21|381.95|379.15|0
1656566270000|2022-06-30 05:17:50|382.01|379.21|382.15|379.35|382.15|379.35|382.01|379.21|0
1656566280000|2022-06-30 05:18:00|381.95|379.15|381.88|379.08|382.01|379.21|381.88|379.08|0
1656566290000|2022-06-30 05:18:10|381.81|379.01|382.01|379.21|382.09|379.29|381.81|379.01|0
1656566300000|2022-06-30 05:18:20|381.88|379.08|382.01|379.21|382.01|379.21|381.88|379.08|0
1656566310000|2022-06-30 05:18:30|381.95|379.15|382.01|379.21|382.15|379.35|381.95|379.15|0
1656566320000|2022-06-30 05:18:40|382.15|379.35|382.15|379.35|382.15|379.35|382.15|379.35|0
1656566330000|2022-06-30 05:18:50|382.36|379.56|382.36|379.56|382.42|379.62|382.36|379.56|0
1656566340000|2022-06-30 05:19:00|382.29|379.49|382.36|379.56|382.36|379.56|382.29|379.49|0
1656566350000|2022-06-30 05:19:10|382.42|379.62|382.42|379.62|382.42|379.62|382.42|379.62|0
1656566360000|2022-06-30 05:19:20|382.56|379.76|382.56|379.76|382.56|379.76|382.56|379.76|0
1656566370000|2022-06-30 05:19:30|382.83|380.03|382.69|379.89|382.83|380.03|382.63|379.83|0
1656566380000|2022-06-30 05:19:40|382.83|380.03|382.69|379.89|382.83|380.03|382.69|379.89|0
1656566390000|2022-06-30 05:19:50|382.83|380.03|382.83|380.03|382.83|380.03|382.83|380.03|0
1656566400000|2022-06-30 05:20:00|382.97|380.17|382.83|380.03|382.97|380.17|382.83|380.03|0
1656566410000|2022-06-30 05:20:10|382.9|380.1|382.83|380.03|382.9|380.1|382.83|380.03|0
1656566430000|2022-06-30 05:20:30|382.69|379.89|382.83|380.03|382.83|380.03|382.69|379.89|0
1656566440000|2022-06-30 05:20:40|382.9|380.1|382.9|380.1|382.97|380.17|382.9|380.1|0
1656566450000|2022-06-30 05:20:50|382.97|380.17|383.78|380.98|383.78|380.98|382.97|380.17|0
1656566460000|2022-06-30 05:21:00|383.72|380.92|383.92|381.12|383.92|381.12|383.72|380.92|0
1656566470000|2022-06-30 05:21:10|384.06|381.26|384.06|381.26|384.06|381.26|383.92|381.12|0
1656566480000|2022-06-30 05:21:20|384.46|381.66|384.33|381.53|384.46|381.66|384.33|381.53|0
1656566490000|2022-06-30 05:21:30|384.19|381.39|384.19|381.39|384.19|381.39|384.19|381.39|0
1656566500000|2022-06-30 05:21:40|384.06|381.26|383.78|380.98|384.06|381.26|383.78|380.98|0
1656566510000|2022-06-30 05:21:50|383.85|381.05|383.92|381.12|383.92|381.12|383.85|381.05|0
1656566520000|2022-06-30 05:22:00|383.78|380.98|384.06|381.26|384.19|381.39|383.78|380.98|0
1656566530000|2022-06-30 05:22:10|383.78|380.98|383.78|380.98|383.78|380.98|383.78|380.98|0
1656566540000|2022-06-30 05:22:20|383.65|380.85|383.92|381.12|383.92|381.12|383.65|380.85|0
1656566550000|2022-06-30 05:22:30|383.78|380.98|383.92|381.12|383.92|381.12|383.78|380.98|0
1656566560000|2022-06-30 05:22:40|384.05|381.25|384.19|381.39|384.19|381.39|384.05|381.25|0
1656566570000|2022-06-30 05:22:50|384.26|381.46|384.19|381.39|384.26|381.46|384.19|381.39|0
1656566580000|2022-06-30 05:23:00|384.33|381.53|384.74|381.94|384.74|381.94|384.33|381.53|0
1656566590000|2022-06-30 05:23:10|384.87|382.07|384.74|381.94|384.87|382.07|384.74|381.94|0
1656566630000|2022-06-30 05:23:50|384.6|381.8|384.6|381.8|384.6|381.8|384.6|381.8|0
1656566640000|2022-06-30 05:24:00|384.74|381.94|384.74|381.94|384.74|381.94|384.74|381.94|0
1656566650000|2022-06-30 05:24:10|384.87|382.07|384.87|382.07|384.87|382.07|384.87|382.07|0
1656566660000|2022-06-30 05:24:20|384.74|381.94|384.87|382.07|384.87|382.07|384.74|381.94|0
1656566680000|2022-06-30 05:24:40|384.74|381.94|384.87|382.07|384.87|382.07|384.74|381.94|0
1656566690000|2022-06-30 05:24:50|384.81|382.01|384.87|382.07|384.87|382.07|384.81|382.01|0
1656566710000|2022-06-30 05:25:10|385.42|382.62|388.3|385.5|388.3|385.5|385.42|382.62|0
1656566720000|2022-06-30 05:25:20|388.16|385.36|387.75|384.95|388.16|385.36|387.75|384.95|0
1656566730000|2022-06-30 05:25:30|387.61|384.81|388.16|385.36|388.16|385.36|387.61|384.81|0
1656566740000|2022-06-30 05:25:40|388.02|385.22|388.44|385.64|388.44|385.64|388.02|385.22|0
1656566760000|2022-06-30 05:26:00|388.57|385.77|389.95|387.15|389.95|387.15|388.57|385.77|0
1656566770000|2022-06-30 05:26:10|389.61|386.81|390.92|388.12|390.92|388.12|389.61|386.81|0
1656566780000|2022-06-30 05:26:20|390.78|387.98|389.95|387.15|390.78|387.98|389.81|387.01|0
1656566790000|2022-06-30 05:26:30|389.81|387.01|389.61|386.81|389.81|387.01|389.54|386.74|0
1656566800000|2022-06-30 05:26:40|389.54|386.74|388.57|385.77|389.54|386.74|388.57|385.77|0
1656566810000|2022-06-30 05:26:50|388.16|385.36|387.75|384.95|388.16|385.36|387.75|384.95|0
1656566820000|2022-06-30 05:27:00|387.82|385.02|390.04|387.24|390.18|387.38|387.82|385.02|0
1656566830000|2022-06-30 05:27:10|390.31|387.51|390.31|387.51|390.45|387.65|390.31|387.51|0
1656566840000|2022-06-30 05:27:20|390.25|387.45|390.73|387.93|390.73|387.93|390.25|387.45|0
1656566850000|2022-06-30 05:27:30|390.59|387.79|390.73|387.93|390.73|387.93|390.59|387.79|0
1656566860000|2022-06-30 05:27:40|391|388.2|390.93|388.13|391|388.2|390.93|388.13|0
1656566870000|2022-06-30 05:27:50|391.27|388.47|391.27|388.47|391.27|388.47|391|388.2|0
1656566880000|2022-06-30 05:28:00|391.55|388.75|391.41|388.61|391.55|388.75|391.27|388.47|0
1656566890000|2022-06-30 05:28:10|391.27|388.47|390.86|388.06|391.27|388.47|390.86|388.06|0
1656566900000|2022-06-30 05:28:20|390.66|387.86|390.59|387.79|390.73|387.93|390.59|387.79|0
1656566910000|2022-06-30 05:28:30|390.45|387.65|390.45|387.65|390.45|387.65|390.45|387.65|0
1656566920000|2022-06-30 05:28:40|390.73|387.93|390.73|387.93|390.73|387.93|390.59|387.79|0
1656566930000|2022-06-30 05:28:50|390.66|387.86|391.14|388.34|391.14|388.34|390.66|387.86|0
1656566940000|2022-06-30 05:29:00|391|388.2|391|388.2|391|388.2|390.86|388.06|0
1656566950000|2022-06-30 05:29:10|391.14|388.34|391.14|388.34|391.14|388.34|391.14|388.34|0
1656566960000|2022-06-30 05:29:20|391.07|388.27|391.14|388.34|391.14|388.34|391.07|388.27|0
1656566970000|2022-06-30 05:29:30|391|388.2|390.59|387.79|391|388.2|390.59|387.79|0
1656566980000|2022-06-30 05:29:40|390.72|387.92|390.59|387.79|390.72|387.92|390.59|387.79|0
1656566990000|2022-06-30 05:29:50|390.45|387.65|390.59|387.79|390.59|387.79|390.45|387.65|0
1656567000000|2022-06-30 05:30:00|390.72|387.92|391|388.2|391|388.2|390.72|387.92|0
1656567010000|2022-06-30 05:30:10|391.14|388.34|391.14|388.34|391.14|388.34|391.14|388.34|0
1656567020000|2022-06-30 05:30:20|391.21|388.41|391.69|388.89|391.69|388.89|391.21|388.41|0
1656567030000|2022-06-30 05:30:30|391.62|388.82|391.41|388.61|391.69|388.89|391.41|388.61|0
1656567040000|2022-06-30 05:30:40|391.27|388.47|391.27|388.47|391.41|388.61|391.27|388.47|0
1656567050000|2022-06-30 05:30:50|391|388.2|391.14|388.34|391.14|388.34|390.86|388.06|0
1656567060000|2022-06-30 05:31:00|391.21|388.41|391.14|388.34|391.21|388.41|391.14|388.34|0
1656567070000|2022-06-30 05:31:10|391.07|388.27|391.07|388.27|391.14|388.34|391.07|388.27|0
1656567080000|2022-06-30 05:31:20|391|388.2|390.93|388.13|391|388.2|390.93|388.13|0
1656567090000|2022-06-30 05:31:30|391.07|388.27|390.93|388.13|391.07|388.27|390.86|388.06|0
1656567100000|2022-06-30 05:31:40|391|388.2|391.14|388.34|391.14|388.34|390.93|388.13|0
1656567110000|2022-06-30 05:31:50|391|388.2|390.86|388.06|391.07|388.27|390.86|388.06|0
1656567120000|2022-06-30 05:32:00|390.72|387.92|390.86|388.06|390.86|388.06|390.72|387.92|0
1656567130000|2022-06-30 05:32:10|390.72|387.92|390.59|387.79|390.72|387.92|390.59|387.79|0
1656567140000|2022-06-30 05:32:20|390.72|387.92|390.86|388.06|390.86|388.06|390.72|387.92|0
1656567150000|2022-06-30 05:32:30|391.14|388.34|391.27|388.47|391.27|388.47|391.14|388.34|0
1656567160000|2022-06-30 05:32:40|391.55|388.75|391.55|388.75|391.55|388.75|391.55|388.75|0
1656567170000|2022-06-30 05:32:50|391.41|388.61|391.55|388.75|391.55|388.75|391.41|388.61|0
1656567180000|2022-06-30 05:33:00|391.68|388.88|391.55|388.75|391.68|388.88|391.55|388.75|0
1656567190000|2022-06-30 05:33:10|391.41|388.61|391.07|388.27|391.41|388.61|391.07|388.27|0
1656567200000|2022-06-30 05:33:20|391|388.2|390.86|388.06|391|388.2|390.86|388.06|0
1656567210000|2022-06-30 05:33:30|391.07|388.27|391|388.2|391.07|388.27|391|388.2|0
1656567220000|2022-06-30 05:33:40|390.86|388.06|390.86|388.06|390.86|388.06|390.86|388.06|0
1656567230000|2022-06-30 05:33:50|391|388.2|391.13|388.33|391.13|388.33|391|388.2|0
1656567240000|2022-06-30 05:34:00|391.27|388.47|391.34|388.54|391.34|388.54|391.27|388.47|0
1656567250000|2022-06-30 05:34:10|391.41|388.61|391.27|388.47|391.41|388.61|391.27|388.47|0
1656567260000|2022-06-30 05:34:20|391.13|388.33|389.71|386.91|391.21|388.41|389.71|386.91|0
1656567270000|2022-06-30 05:34:30|389.58|386.78|390.13|387.33|390.13|387.33|389.58|386.78|0
1656567280000|2022-06-30 05:34:40|390.26|387.46|390.13|387.33|390.26|387.46|390.13|387.33|0
1656567290000|2022-06-30 05:34:50|390.26|387.46|390.13|387.33|390.26|387.46|390.13|387.33|0
1656567300000|2022-06-30 05:35:00|390.4|387.6|390.95|388.15|390.95|388.15|390.4|387.6|0
1656567310000|2022-06-30 05:35:10|391.09|388.29|390.95|388.15|391.09|388.29|390.89|388.09|0
1656567320000|2022-06-30 05:35:20|390.81|388.01|390.4|387.6|390.81|388.01|390.4|387.6|0
1656567330000|2022-06-30 05:35:30|390.54|387.74|390.54|387.74|390.68|387.88|390.54|387.74|0
1656567340000|2022-06-30 05:35:40|390.68|387.88|390.68|387.88|390.68|387.88|390.26|387.46|0
1656567350000|2022-06-30 05:35:50|390.4|387.6|390.68|387.88|390.68|387.88|390.4|387.6|0
1656567360000|2022-06-30 05:36:00|390.75|387.95|390.95|388.15|390.95|388.15|390.75|387.95|0
1656567370000|2022-06-30 05:36:10|390.81|388.01|391.02|388.22|391.09|388.29|390.81|388.01|0
1656567380000|2022-06-30 05:36:20|391.09|388.29|390.54|387.74|391.09|388.29|390.54|387.74|0
1656567390000|2022-06-30 05:36:30|390.61|387.81|390.68|387.88|390.68|387.88|390.61|387.81|0
1656567400000|2022-06-30 05:36:40|390.47|387.67|390.4|387.6|390.47|387.67|390.4|387.6|0
1656567410000|2022-06-30 05:36:50|390.54|387.74|390.81|388.01|390.81|388.01|390.54|387.74|0
1656567420000|2022-06-30 05:37:00|390.95|388.15|390.95|388.15|390.95|388.15|390.95|388.15|0
1656567430000|2022-06-30 05:37:10|391.09|388.29|391.09|388.29|391.23|388.43|391.09|388.29|0
1656567440000|2022-06-30 05:37:20|391.23|388.43|391.36|388.56|391.36|388.56|391.23|388.43|0
1656567450000|2022-06-30 05:37:30|391.09|388.29|391.23|388.43|391.23|388.43|391.09|388.29|0
1656567460000|2022-06-30 05:37:40|391.36|388.56|391.36|388.56|391.36|388.56|391.36|388.56|0
1656567470000|2022-06-30 05:37:50|391.5|388.7|391.78|388.98|391.78|388.98|391.5|388.7|0
1656567480000|2022-06-30 05:38:00|391.64|388.84|391.64|388.84|391.64|388.84|391.64|388.84|0
1656567490000|2022-06-30 05:38:10|391.5|388.7|391.36|388.56|391.5|388.7|391.23|388.43|0
1656567500000|2022-06-30 05:38:20|391.23|388.43|391.09|388.29|391.23|388.43|390.95|388.15|0
1656567510000|2022-06-30 05:38:30|390.81|388.01|390.68|387.88|390.95|388.15|390.68|387.88|0
1656567520000|2022-06-30 05:38:40|390.75|387.95|390.68|387.88|390.75|387.95|390.54|387.74|0
1656567530000|2022-06-30 05:38:50|390.54|387.74|390.75|387.95|390.75|387.95|390.54|387.74|0
1656567540000|2022-06-30 05:39:00|390.81|388.01|390.61|387.81|390.88|388.08|390.54|387.74|0
1656567550000|2022-06-30 05:39:10|390.75|387.95|390.75|387.95|390.81|388.01|390.75|387.95|0
1656567560000|2022-06-30 05:39:20|390.68|387.88|390.61|387.81|390.68|387.88|390.61|387.81|0
1656567570000|2022-06-30 05:39:30|390.54|387.74|390.26|387.46|390.54|387.74|390.26|387.46|0
1656567580000|2022-06-30 05:39:40|390.4|387.6|390.54|387.74|390.54|387.74|390.4|387.6|0
1656567590000|2022-06-30 05:39:50|390.61|387.81|391.02|388.22|391.02|388.22|390.61|387.81|0
1656567600000|2022-06-30 05:40:00|391.09|388.29|391.09|388.29|391.09|388.29|390.95|388.15|0
1656567610000|2022-06-30 05:40:10|390.95|388.15|390.95|388.15|390.95|388.15|390.88|388.08|0
1656567620000|2022-06-30 05:40:20|391.09|388.29|390.88|388.08|391.09|388.29|390.88|388.08|0
1656567630000|2022-06-30 05:40:30|391.09|388.29|390.95|388.15|391.09|388.29|390.95|388.15|0
1656567640000|2022-06-30 05:40:40|390.81|388.01|390.95|388.15|390.95|388.15|390.81|388.01|0
1656567650000|2022-06-30 05:40:50|391.09|388.29|391.23|388.43|391.23|388.43|391.09|388.29|0
1656567660000|2022-06-30 05:41:00|391.09|388.29|391.23|388.43|391.23|388.43|391.09|388.29|0
1656567670000|2022-06-30 05:41:10|391.5|388.7|391.5|388.7|391.5|388.7|391.36|388.56|0
1656567680000|2022-06-30 05:41:20|391.36|388.56|391.64|388.84|391.64|388.84|391.36|388.56|0
1656567690000|2022-06-30 05:41:30|391.78|388.98|391.78|388.98|391.78|388.98|391.78|388.98|0
1656567700000|2022-06-30 05:41:40|392.05|389.25|392.05|389.25|392.05|389.25|392.05|389.25|0
1656567710000|2022-06-30 05:41:50|392.12|389.32|392.33|389.53|392.33|389.53|392.12|389.32|0
1656567720000|2022-06-30 05:42:00|392.47|389.67|392.05|389.25|392.47|389.67|392.05|389.25|0
1656567730000|2022-06-30 05:42:10|391.85|389.05|391.57|388.77|391.85|389.05|391.57|388.77|0
1656567740000|2022-06-30 05:42:20|391.64|388.84|391.64|388.84|391.64|388.84|391.57|388.77|0
1656567750000|2022-06-30 05:42:30|391.85|389.05|391.91|389.11|391.91|389.11|391.85|389.05|0
1656567760000|2022-06-30 05:42:40|392.05|389.25|391.91|389.11|392.05|389.25|391.91|389.11|0
1656567770000|2022-06-30 05:42:50|391.99|389.19|392.05|389.25|392.12|389.32|391.99|389.19|0
1656567780000|2022-06-30 05:43:00|392.12|389.32|392.05|389.25|392.12|389.32|391.91|389.11|0
1656567790000|2022-06-30 05:43:10|392.19|389.39|392.19|389.39|392.19|389.39|392.05|389.25|0
1656567800000|2022-06-30 05:43:20|392.33|389.53|392.33|389.53|392.33|389.53|392.33|389.53|0
1656567810000|2022-06-30 05:43:30|392.4|389.6|392.47|389.67|392.47|389.67|392.4|389.6|0
1656567820000|2022-06-30 05:43:40|392.6|389.8|392.47|389.67|392.6|389.8|392.47|389.67|0
1656567830000|2022-06-30 05:43:50|392.6|389.8|392.88|390.08|392.88|390.08|392.6|389.8|0
1656567840000|2022-06-30 05:44:00|393.02|390.22|392.88|390.08|393.02|390.22|392.88|390.08|0
1656567850000|2022-06-30 05:44:10|393.16|390.36|393.02|390.22|393.16|390.36|393.02|390.22|0
1656567860000|2022-06-30 05:44:20|393.16|390.36|393.43|390.63|393.43|390.63|393.16|390.36|0
1656567870000|2022-06-30 05:44:30|393.29|390.49|393.29|390.49|393.29|390.49|393.29|390.49|0
1656567880000|2022-06-30 05:44:40|393.37|390.57|393.29|390.49|393.43|390.63|393.29|390.49|0
1656567890000|2022-06-30 05:44:50|393.16|390.36|392.88|390.08|393.16|390.36|392.88|390.08|0
1656567900000|2022-06-30 05:45:00|392.95|390.15|392.33|389.53|392.95|390.15|392.33|389.53|0
1656567910000|2022-06-30 05:45:10|392.19|389.39|392.19|389.39|392.19|389.39|392.05|389.25|0
1656567920000|2022-06-30 05:45:20|392.05|389.25|391.91|389.11|392.05|389.25|391.91|389.11|0
1656567930000|2022-06-30 05:45:30|391.77|388.97|392.05|389.25|392.05|389.25|391.77|388.97|0
1656567940000|2022-06-30 05:45:40|391.91|389.11|391.91|389.11|391.91|389.11|391.91|389.11|0
1656567950000|2022-06-30 05:45:50|391.77|388.97|391.64|388.84|391.77|388.97|391.64|388.84|0
1656567960000|2022-06-30 05:46:00|391.57|388.77|391.64|388.84|391.64|388.84|391.57|388.77|0
1656567970000|2022-06-30 05:46:10|391.77|388.97|391.77|388.97|391.77|388.97|391.77|388.97|0
1656567980000|2022-06-30 05:46:20|391.85|389.05|391.64|388.84|391.85|389.05|391.64|388.84|0
1656567990000|2022-06-30 05:46:30|391.71|388.91|391.77|388.97|391.77|388.97|391.71|388.91|0
1656568000000|2022-06-30 05:46:40|391.91|389.11|391.91|389.11|391.91|389.11|391.77|388.97|0
1656568020000|2022-06-30 05:47:00|391.98|389.18|392.05|389.25|392.05|389.25|391.98|389.18|0
1656568030000|2022-06-30 05:47:10|391.98|389.18|391.91|389.11|392.05|389.25|391.91|389.11|0
1656568040000|2022-06-30 05:47:20|392.05|389.25|391.85|389.05|392.05|389.25|391.85|389.05|0
1656568050000|2022-06-30 05:47:30|391.77|388.97|391.64|388.84|391.77|388.97|391.5|388.7|0
1656568060000|2022-06-30 05:47:40|391.77|388.97|391.64|388.84|391.77|388.97|391.64|388.84|0
1656568070000|2022-06-30 05:47:50|391.5|388.7|391.5|388.7|391.5|388.7|391.5|388.7|0
1656568080000|2022-06-30 05:48:00|391.64|388.84|391.64|388.84|391.64|388.84|391.64|388.84|0
1656568090000|2022-06-30 05:48:10|391.57|388.77|391.36|388.56|391.57|388.77|391.36|388.56|0
1656568110000|2022-06-30 05:48:30|391.22|388.42|391.22|388.42|391.22|388.42|391.22|388.42|0
1656568130000|2022-06-30 05:48:50|391.08|388.28|391.08|388.28|391.08|388.28|391.08|388.28|0
1656568140000|2022-06-30 05:49:00|390.81|388.01|391.08|388.28|391.08|388.28|390.81|388.01|0
1656568150000|2022-06-30 05:49:10|390.95|388.15|390.81|388.01|390.95|388.15|390.81|388.01|0
1656568160000|2022-06-30 05:49:20|390.67|387.87|390.95|388.15|390.95|388.15|390.67|387.87|0
1656568170000|2022-06-30 05:49:30|391.08|388.28|391.43|388.63|391.43|388.63|391.08|388.28|0
1656568180000|2022-06-30 05:49:40|391.5|388.7|391.5|388.7|391.5|388.7|391.36|388.56|0
1656568190000|2022-06-30 05:49:50|391.43|388.63|391.5|388.7|391.5|388.7|391.43|388.63|0
1656568200000|2022-06-30 05:50:00|391.36|388.56|391.02|388.22|391.36|388.56|391.02|388.22|0
1656568210000|2022-06-30 05:50:10|391.08|388.28|391.08|388.28|391.22|388.42|391.08|388.28|0
1656568220000|2022-06-30 05:50:20|391.22|388.42|391.08|388.28|391.22|388.42|391.08|388.28|0
1656568230000|2022-06-30 05:50:30|391.22|388.42|391.08|388.28|391.22|388.42|391.08|388.28|0
1656568240000|2022-06-30 05:50:40|390.95|388.15|391.08|388.28|391.08|388.28|390.95|388.15|0
1656568250000|2022-06-30 05:50:50|391.02|388.22|391.08|388.28|391.08|388.28|390.95|388.15|0
1656568260000|2022-06-30 05:51:00|391.22|388.42|391.08|388.28|391.22|388.42|391.08|388.28|0
1656568270000|2022-06-30 05:51:10|391.16|388.36|391.16|388.36|391.16|388.36|391.16|388.36|0
1656568280000|2022-06-30 05:51:20|391.08|388.28|391.16|388.36|391.22|388.42|390.95|388.15|0
1656568290000|2022-06-30 05:51:30|391.08|388.28|391.08|388.28|391.08|388.28|390.88|388.08|0
1656568300000|2022-06-30 05:51:40|391.02|388.22|391.08|388.28|391.08|388.28|391.02|388.22|0
1656568310000|2022-06-30 05:51:50|390.95|388.15|390.95|388.15|390.95|388.15|390.95|388.15|0
1656568320000|2022-06-30 05:52:00|391.02|388.22|390.95|388.15|391.02|388.22|390.95|388.15|0
1656568330000|2022-06-30 05:52:10|390.88|388.08|390.81|388.01|390.95|388.15|390.81|388.01|0
1656568340000|2022-06-30 05:52:20|390.95|388.15|390.95|388.15|391.02|388.22|390.95|388.15|0
1656568350000|2022-06-30 05:52:30|391.08|388.28|391.08|388.28|391.08|388.28|391.08|388.28|0
1656568360000|2022-06-30 05:52:40|391.02|388.22|391.08|388.28|391.08|388.28|391.02|388.22|0
1656568370000|2022-06-30 05:52:50|391.02|388.22|391.22|388.42|391.22|388.42|391.02|388.22|0
1656568380000|2022-06-30 05:53:00|391.36|388.56|391.5|388.7|391.5|388.7|391.36|388.56|0
1656568390000|2022-06-30 05:53:10|391.36|388.56|391.36|388.56|391.36|388.56|391.36|388.56|0
1656568400000|2022-06-30 05:53:20|391.5|388.7|391.36|388.56|391.5|388.7|391.36|388.56|0
1656568410000|2022-06-30 05:53:30|391.5|388.7|391.43|388.63|391.5|388.7|391.43|388.63|0
1656568420000|2022-06-30 05:53:40|391.29|388.49|391.36|388.56|391.43|388.63|391.29|388.49|0
1656568430000|2022-06-30 05:53:50|391.29|388.49|391.36|388.56|391.36|388.56|391.29|388.49|0
1656568440000|2022-06-30 05:54:00|391.43|388.63|391.43|388.63|391.43|388.63|391.43|388.63|0
1656568450000|2022-06-30 05:54:10|391.36|388.56|391.5|388.7|391.57|388.77|391.36|388.56|0
1656568460000|2022-06-30 05:54:20|391.63|388.83|391.91|389.11|391.91|389.11|391.63|388.83|0
1656568470000|2022-06-30 05:54:30|391.84|389.04|391.71|388.91|391.91|389.11|391.71|388.91|0
1656568480000|2022-06-30 05:54:40|391.63|388.83|392.05|389.25|392.05|389.25|391.63|388.83|0
1656568490000|2022-06-30 05:54:50|392.18|389.38|392.32|389.52|392.32|389.52|392.18|389.38|0
1656568500000|2022-06-30 05:55:00|392.18|389.38|391.57|388.77|392.18|389.38|391.57|388.77|0
1656568510000|2022-06-30 05:55:10|391.5|388.7|391.7|388.9|391.7|388.9|391.5|388.7|0
1656568520000|2022-06-30 05:55:20|391.84|389.04|392.18|389.38|392.18|389.38|391.84|389.04|0
1656568530000|2022-06-30 05:55:30|392.32|389.52|392.18|389.38|392.32|389.52|392.18|389.38|0
1656568550000|2022-06-30 05:55:50|392.05|389.25|391.91|389.11|392.05|389.25|391.91|389.11|0
1656568560000|2022-06-30 05:56:00|391.77|388.97|391.63|388.83|391.77|388.97|391.63|388.83|0
1656568570000|2022-06-30 05:56:10|391.77|388.97|391.77|388.97|391.91|389.11|391.77|388.97|0
1656568580000|2022-06-30 05:56:20|391.91|389.11|391.84|389.04|391.91|389.11|391.77|388.97|0
1656568590000|2022-06-30 05:56:30|391.77|388.97|391.77|388.97|391.91|389.11|391.77|388.97|0
1656568600000|2022-06-30 05:56:40|391.7|388.9|391.63|388.83|391.7|388.9|391.63|388.83|0
1656568610000|2022-06-30 05:56:50|391.49|388.69|391.22|388.42|391.49|388.69|391.22|388.42|0
1656568620000|2022-06-30 05:57:00|391.08|388.28|391.22|388.42|391.22|388.42|391.08|388.28|0
1656568630000|2022-06-30 05:57:10|391.08|388.28|390.94|388.14|391.08|388.28|390.94|388.14|0
1656568640000|2022-06-30 05:57:20|390.81|388.01|390.67|387.87|390.81|388.01|390.53|387.73|0
1656568650000|2022-06-30 05:57:30|390.53|387.73|390.53|387.73|390.53|387.73|390.53|387.73|0
1656568670000|2022-06-30 05:57:50|390.67|387.87|390.39|387.59|390.67|387.87|390.39|387.59|0
1656568680000|2022-06-30 05:58:00|390.12|387.32|389.98|387.18|390.12|387.32|389.98|387.18|0
1656568690000|2022-06-30 05:58:10|390.26|387.46|390.12|387.32|390.39|387.59|390.12|387.32|0
1656568700000|2022-06-30 05:58:20|389.98|387.18|390.12|387.32|390.12|387.32|389.98|387.18|0
1656568710000|2022-06-30 05:58:30|389.98|387.18|389.98|387.18|390.12|387.32|389.98|387.18|0
1656568720000|2022-06-30 05:58:40|390.12|387.32|390.53|387.73|390.53|387.73|390.12|387.32|0
1656568730000|2022-06-30 05:58:50|390.67|387.87|390.67|387.87|390.67|387.87|390.53|387.73|0
1656568740000|2022-06-30 05:59:00|390.53|387.73|390.53|387.73|390.67|387.87|390.53|387.73|0
1656568750000|2022-06-30 05:59:10|390.33|387.53|390.12|387.32|390.33|387.53|390.12|387.32|0
1656568760000|2022-06-30 05:59:20|390.26|387.46|389.98|387.18|390.26|387.46|389.98|387.18|0
1656568770000|2022-06-30 05:59:30|390.12|387.32|389.98|387.18|390.12|387.32|389.84|387.04|0
1656568780000|2022-06-30 05:59:40|389.84|387.04|390.53|387.73|390.53|387.73|389.84|387.04|0
1656568790000|2022-06-30 05:59:50|390.39|387.59|390.53|387.73|390.53|387.73|390.39|387.59|0
1656568800000|2022-06-30 06:00:00|389.98|387.18|389.71|386.91|390.12|387.32|389.71|386.91|0
1656568810000|2022-06-30 06:00:10|389.57|386.77|389.98|387.18|389.98|387.18|389.57|386.77|0
1656568820000|2022-06-30 06:00:20|389.64|386.84|389.29|386.49|389.64|386.84|389.29|386.49|0
1656568830000|2022-06-30 06:00:30|389.16|386.36|389.16|386.36|389.29|386.49|389.16|386.36|0
1656568840000|2022-06-30 06:00:40|389.29|386.49|389.7|386.9|389.7|386.9|389.29|386.49|0
1656568850000|2022-06-30 06:00:50|389.91|387.11|389.84|387.04|389.91|387.11|389.84|387.04|0
1656568860000|2022-06-30 06:01:00|389.7|386.9|389.57|386.77|389.7|386.9|389.57|386.77|0
1656568870000|2022-06-30 06:01:10|389.7|386.9|389.57|386.77|389.7|386.9|389.57|386.77|0
1656568880000|2022-06-30 06:01:20|389.84|387.04|389.91|387.11|389.98|387.18|389.84|387.04|0
1656568890000|2022-06-30 06:01:30|389.98|387.18|389.84|387.04|390.12|387.32|389.84|387.04|0
1656568900000|2022-06-30 06:01:40|390.05|387.25|390.25|387.45|390.25|387.45|389.98|387.18|0
1656568910000|2022-06-30 06:01:50|390.33|387.53|390.33|387.53|390.33|387.53|390.33|387.53|0
1656568920000|2022-06-30 06:02:00|390.39|387.59|390.53|387.73|390.53|387.73|390.39|387.59|0
1656568930000|2022-06-30 06:02:10|390.67|387.87|390.67|387.87|390.8|388|390.67|387.87|0
1656568940000|2022-06-30 06:02:20|390.74|387.94|390.8|388|390.8|388|390.67|387.87|0
1656568950000|2022-06-30 06:02:30|390.94|388.14|390.8|388|390.94|388.14|390.67|387.87|0
1656568960000|2022-06-30 06:02:40|390.74|387.94|390.74|387.94|390.74|387.94|390.74|387.94|0
1656568970000|2022-06-30 06:02:50|390.8|388|390.8|388|390.8|388|390.67|387.87|0
1656568980000|2022-06-30 06:03:00|391.01|388.21|391.01|388.21|391.01|388.21|391.01|388.21|0
1656568990000|2022-06-30 06:03:10|391.22|388.42|390.67|387.87|391.22|388.42|390.67|387.87|0
1656569000000|2022-06-30 06:03:20|390.53|387.73|390.8|388|390.8|388|390.53|387.73|0
1656569010000|2022-06-30 06:03:30|390.94|388.14|391.29|388.49|391.29|388.49|390.94|388.14|0
1656569020000|2022-06-30 06:03:40|391.35|388.55|391.22|388.42|391.35|388.55|391.22|388.42|0
1656569030000|2022-06-30 06:03:50|391.08|388.28|391.35|388.55|391.35|388.55|391.08|388.28|0
1656569040000|2022-06-30 06:04:00|391.43|388.63|391.35|388.55|391.63|388.83|391.35|388.55|0
1656569050000|2022-06-30 06:04:10|391.43|388.63|391.35|388.55|391.43|388.63|391.22|388.42|0
1656569060000|2022-06-30 06:04:20|391.15|388.35|391.63|388.83|391.63|388.83|391.15|388.35|0
1656569070000|2022-06-30 06:04:30|391.91|389.11|392.39|389.59|392.46|389.66|391.91|389.11|0
1656569080000|2022-06-30 06:04:40|392.46|389.66|392.32|389.52|392.46|389.66|392.18|389.38|0
1656569090000|2022-06-30 06:04:50|392.18|389.38|392.18|389.38|392.18|389.38|392.18|389.38|0
1656569100000|2022-06-30 06:05:00|392.32|389.52|392.59|389.79|392.59|389.79|392.32|389.52|0
1656569110000|2022-06-30 06:05:10|392.46|389.66|392.59|389.79|392.59|389.79|392.46|389.66|0
1656569120000|2022-06-30 06:05:20|392.73|389.93|392.59|389.79|392.73|389.93|392.59|389.79|0
1656569130000|2022-06-30 06:05:30|392.67|389.87|392.59|389.79|392.67|389.87|392.32|389.52|0
1656569140000|2022-06-30 06:05:40|392.73|389.93|392.67|389.87|392.73|389.93|392.67|389.87|0
1656569150000|2022-06-30 06:05:50|392.73|389.93|392.67|389.87|392.73|389.93|392.59|389.79|0
1656569160000|2022-06-30 06:06:00|392.46|389.66|392.32|389.52|392.46|389.66|392.32|389.52|0
1656569170000|2022-06-30 06:06:10|392.25|389.45|392.18|389.38|392.25|389.45|392.11|389.31|0
1656569180000|2022-06-30 06:06:20|392.32|389.52|392.32|389.52|392.39|389.59|392.32|389.52|0
1656569190000|2022-06-30 06:06:30|392.46|389.66|392.39|389.59|392.46|389.66|392.39|389.59|0
1656569200000|2022-06-30 06:06:40|392.32|389.52|392.73|389.93|392.87|390.07|392.32|389.52|0
1656569210000|2022-06-30 06:06:50|392.59|389.79|392.18|389.38|392.59|389.79|392.18|389.38|0
1656569220000|2022-06-30 06:07:00|392.32|389.52|392.32|389.52|392.32|389.52|392.18|389.38|0
1656569230000|2022-06-30 06:07:10|392.73|389.93|392.73|389.93|392.73|389.93|392.73|389.93|0
1656569240000|2022-06-30 06:07:20|392.59|389.79|392.73|389.93|392.73|389.93|392.59|389.79|0
1656569250000|2022-06-30 06:07:30|393.15|390.35|393.15|390.35|393.22|390.42|393.15|390.35|0
1656569260000|2022-06-30 06:07:40|393.28|390.48|393.42|390.62|393.42|390.62|393.28|390.48|0
1656569270000|2022-06-30 06:07:50|393.84|391.04|394.25|391.45|394.25|391.45|393.84|391.04|0
1656569280000|2022-06-30 06:08:00|394.46|391.66|393.7|390.9|394.46|391.66|393.7|390.9|0
1656569290000|2022-06-30 06:08:10|393.98|391.18|394.11|391.31|394.11|391.31|393.7|390.9|0
1656569300000|2022-06-30 06:08:20|394.39|391.59|394.53|391.73|394.53|391.73|394.39|391.59|0
1656569310000|2022-06-30 06:08:30|394.6|391.8|395.02|392.22|395.02|392.22|394.53|391.73|0
1656569320000|2022-06-30 06:08:40|394.67|391.87|394.46|391.66|394.81|392.01|394.39|391.59|0
1656569330000|2022-06-30 06:08:50|394.67|391.87|394.67|391.87|394.95|392.15|394.67|391.87|0
1656569340000|2022-06-30 06:09:00|394.53|391.73|394.39|391.59|394.95|392.15|394.39|391.59|0
1656569350000|2022-06-30 06:09:10|394.53|391.73|394.53|391.73|394.67|391.87|394.53|391.73|0
1656569360000|2022-06-30 06:09:20|394.6|391.8|394.25|391.45|394.6|391.8|394.25|391.45|0
1656569370000|2022-06-30 06:09:30|393.98|391.18|394.74|391.94|394.74|391.94|393.98|391.18|0
1656569380000|2022-06-30 06:09:40|394.67|391.87|394.95|392.15|395.08|392.28|394.67|391.87|0
1656569390000|2022-06-30 06:09:50|395.02|392.22|394.95|392.15|395.08|392.28|394.95|392.15|0
1656569400000|2022-06-30 06:10:00|395.08|392.28|395.36|392.56|395.36|392.56|395.08|392.28|0
1656569410000|2022-06-30 06:10:10|395.5|392.7|395.36|392.56|395.5|392.7|395.22|392.42|0
1656569420000|2022-06-30 06:10:20|395.57|392.77|396.33|393.53|396.33|393.53|395.57|392.77|0
1656569430000|2022-06-30 06:10:30|396.41|393.61|396.47|393.67|396.47|393.67|396.33|393.53|0
1656569440000|2022-06-30 06:10:40|396.33|393.53|396.33|393.53|396.33|393.53|396.27|393.47|0
1656569450000|2022-06-30 06:10:50|396.61|393.81|396.47|393.67|396.61|393.81|396.47|393.67|0
1656569460000|2022-06-30 06:11:00|396.4|393.6|396.33|393.53|396.47|393.67|396.19|393.39|0
1656569480000|2022-06-30 06:11:20|396.19|393.39|395.36|392.56|396.19|393.39|395.36|392.56|0
1656569490000|2022-06-30 06:11:30|395.22|392.42|395.08|392.28|395.22|392.42|395.08|392.28|0
1656569500000|2022-06-30 06:11:40|394.81|392.01|394.67|391.87|394.81|392.01|394.67|391.87|0
1656569510000|2022-06-30 06:11:50|394.81|392.01|395.36|392.56|395.36|392.56|394.81|392.01|0
1656569520000|2022-06-30 06:12:00|395.5|392.7|395.08|392.28|395.57|392.77|395.08|392.28|0
1656569530000|2022-06-30 06:12:10|394.94|392.14|394.53|391.73|394.94|392.14|394.53|391.73|0
1656569540000|2022-06-30 06:12:20|394.67|391.87|394.6|391.8|394.67|391.87|394.6|391.8|0
1656569550000|2022-06-30 06:12:30|394.94|392.14|394.81|392.01|395.08|392.28|394.81|392.01|0
1656569560000|2022-06-30 06:12:40|394.67|391.87|394.6|391.8|394.67|391.87|394.6|391.8|0
1656569570000|2022-06-30 06:12:50|394.39|391.59|394.46|391.66|394.53|391.73|394.25|391.45|0
1656569580000|2022-06-30 06:13:00|394.11|391.31|394.11|391.31|394.11|391.31|394.11|391.31|0
1656569590000|2022-06-30 06:13:10|394.05|391.25|394.18|391.38|394.18|391.38|393.97|391.17|0
1656569600000|2022-06-30 06:13:20|393.97|391.17|393.84|391.04|393.97|391.17|393.84|391.04|0
1656569610000|2022-06-30 06:13:30|393.7|390.9|393.7|390.9|393.7|390.9|393.56|390.76|0
1656569620000|2022-06-30 06:13:40|393.49|390.69|393.7|390.9|393.7|390.9|393.42|390.62|0
1656569630000|2022-06-30 06:13:50|393.84|391.04|393.63|390.83|393.84|391.04|393.63|390.83|0
1656569640000|2022-06-30 06:14:00|393.56|390.76|393.42|390.62|393.7|390.9|393.42|390.62|0
1656569650000|2022-06-30 06:14:10|393.28|390.48|393.56|390.76|393.56|390.76|393.14|390.34|0
1656569660000|2022-06-30 06:14:20|393.35|390.55|393.42|390.62|393.42|390.62|393.35|390.55|0
1656569670000|2022-06-30 06:14:30|393.28|390.48|393.35|390.55|393.35|390.55|393.28|390.48|0
1656569680000|2022-06-30 06:14:40|393.28|390.48|393.56|390.76|393.56|390.76|393.28|390.48|0
1656569690000|2022-06-30 06:14:50|393.7|390.9|393.49|390.69|393.7|390.9|393.28|390.48|0
1656569700000|2022-06-30 06:15:00|393.28|390.48|392.94|390.14|393.28|390.48|392.94|390.14|0
1656569710000|2022-06-30 06:15:10|393.14|390.34|393.01|390.21|393.28|390.48|393.01|390.21|0
1656569720000|2022-06-30 06:15:20|393.14|390.34|393.22|390.42|393.42|390.62|393.14|390.34|0
1656569730000|2022-06-30 06:15:30|393.28|390.48|393.14|390.34|393.28|390.48|393.01|390.21|0
1656569740000|2022-06-30 06:15:40|393.28|390.48|393.14|390.34|393.28|390.48|392.94|390.14|0
1656569750000|2022-06-30 06:15:50|393.28|390.48|393.14|390.34|393.35|390.55|393.14|390.34|0
1656569760000|2022-06-30 06:16:00|393.28|390.48|393.28|390.48|393.28|390.48|393.28|390.48|0
1656569770000|2022-06-30 06:16:10|393.42|390.62|393.83|391.03|393.83|391.03|393.42|390.62|0
1656569780000|2022-06-30 06:16:20|393.7|390.9|393.97|391.17|393.97|391.17|393.7|390.9|0
1656569790000|2022-06-30 06:16:30|393.83|391.03|393.42|390.62|393.83|391.03|393.42|390.62|0
1656569800000|2022-06-30 06:16:40|393.28|390.48|393.21|390.41|393.28|390.48|393.14|390.34|0
1656569810000|2022-06-30 06:16:50|393.14|390.34|393|390.2|393.14|390.34|393|390.2|0
1656569820000|2022-06-30 06:17:00|393.08|390.28|393.08|390.28|393.14|390.34|393.08|390.28|0
1656569830000|2022-06-30 06:17:10|393|390.2|392.73|389.93|393|390.2|392.73|389.93|0
1656569840000|2022-06-30 06:17:20|392.87|390.07|392.59|389.79|392.87|390.07|392.59|389.79|0
1656569850000|2022-06-30 06:17:30|392.94|390.14|392.73|389.93|392.94|390.14|392.73|389.93|0
1656569860000|2022-06-30 06:17:40|392.8|390|392.8|390|392.8|390|392.73|389.93|0
1656569870000|2022-06-30 06:17:50|392.73|389.93|393|390.2|393|390.2|392.73|389.93|0
1656569880000|2022-06-30 06:18:00|392.87|390.07|393|390.2|393|390.2|392.8|390|0
1656569890000|2022-06-30 06:18:10|392.87|390.07|393.08|390.28|393.08|390.28|392.87|390.07|0
1656569900000|2022-06-30 06:18:20|393.14|390.34|393|390.2|393.14|390.34|392.87|390.07|0
1656569910000|2022-06-30 06:18:30|393.14|390.34|393.14|390.34|393.21|390.41|393.14|390.34|0
1656569920000|2022-06-30 06:18:40|393.28|390.48|393.28|390.48|393.28|390.48|393.28|390.48|0
1656569930000|2022-06-30 06:18:50|393.7|390.9|393.7|390.9|393.7|390.9|393.63|390.83|0
1656569940000|2022-06-30 06:19:00|393.83|391.03|393.97|391.17|393.97|391.17|393.7|390.9|0
1656569950000|2022-06-30 06:19:10|394.11|391.31|393.91|391.11|394.11|391.31|393.83|391.03|0
1656569960000|2022-06-30 06:19:20|393.97|391.17|393.91|391.11|393.97|391.17|393.7|390.9|0
1656569970000|2022-06-30 06:19:30|393.63|390.83|393.42|390.62|393.63|390.83|393.42|390.62|0
1656569980000|2022-06-30 06:19:40|393.28|390.48|393.42|390.62|393.42|390.62|393.28|390.48|0
1656569990000|2022-06-30 06:19:50|393.56|390.76|393.69|390.89|393.69|390.89|393.56|390.76|0
1656570000000|2022-06-30 06:20:00|393.63|390.83|393.83|391.03|393.83|391.03|393.63|390.83|0
1656570010000|2022-06-30 06:20:10|393.49|390.69|393.28|390.48|393.49|390.69|393.28|390.48|0
1656570020000|2022-06-30 06:20:20|393.35|390.55|393.9|391.1|393.9|391.1|393.35|390.55|0
1656570030000|2022-06-30 06:20:30|393.83|391.03|394.11|391.31|394.18|391.38|393.83|391.03|0
1656570040000|2022-06-30 06:20:40|393.97|391.17|393.97|391.17|393.97|391.17|393.9|391.1|0
1656570050000|2022-06-30 06:20:50|394.11|391.31|394.18|391.38|394.18|391.38|394.11|391.31|0
1656570060000|2022-06-30 06:21:00|394.04|391.24|394.25|391.45|394.25|391.45|394.04|391.24|0
1656570070000|2022-06-30 06:21:10|394.11|391.31|394.52|391.72|394.6|391.8|394.11|391.31|0
1656570080000|2022-06-30 06:21:20|394.66|391.86|394.8|392|394.8|392|394.66|391.86|0
1656570090000|2022-06-30 06:21:30|394.87|392.07|395.08|392.28|395.36|392.56|394.87|392.07|0
1656570100000|2022-06-30 06:21:40|394.94|392.14|395.15|392.35|395.15|392.35|394.94|392.14|0
1656570110000|2022-06-30 06:21:50|395.01|392.21|395.01|392.21|395.01|392.21|394.94|392.14|0
1656570120000|2022-06-30 06:22:00|394.94|392.14|394.25|391.45|394.94|392.14|394.25|391.45|0
1656570130000|2022-06-30 06:22:10|394.18|391.38|394.25|391.45|394.25|391.45|394.18|391.38|0
1656570140000|2022-06-30 06:22:20|394.11|391.31|394.25|391.45|394.25|391.45|394.11|391.31|0
1656570150000|2022-06-30 06:22:30|394.39|391.59|394.52|391.72|394.66|391.86|394.39|391.59|0
1656570160000|2022-06-30 06:22:40|394.39|391.59|394.32|391.52|394.46|391.66|394.32|391.52|0
1656570170000|2022-06-30 06:22:50|394.39|391.59|394.66|391.86|394.66|391.86|394.39|391.59|0
1656570180000|2022-06-30 06:23:00|394.73|391.93|394.66|391.86|394.8|392|394.66|391.86|0
1656570190000|2022-06-30 06:23:10|394.52|391.72|394.39|391.59|394.52|391.72|394.39|391.59|0
1656570200000|2022-06-30 06:23:20|394.25|391.45|394.11|391.31|394.39|391.59|394.11|391.31|0
1656570210000|2022-06-30 06:23:30|394.32|391.52|394.25|391.45|394.39|391.59|394.25|391.45|0
1656570220000|2022-06-30 06:23:40|394.11|391.31|394.11|391.31|394.11|391.31|394.04|391.24|0
1656570230000|2022-06-30 06:23:50|394.32|391.52|394.39|391.59|394.39|391.59|394.32|391.52|0
1656570240000|2022-06-30 06:24:00|394.32|391.52|394.39|391.59|394.39|391.59|394.25|391.45|0
1656570250000|2022-06-30 06:24:10|394.46|391.66|394.6|391.8|394.6|391.8|394.46|391.66|0
1656570260000|2022-06-30 06:24:20|394.52|391.72|394.8|392|394.8|392|394.52|391.72|0
1656570270000|2022-06-30 06:24:30|394.66|391.86|394.8|392|394.8|392|394.66|391.86|0
1656570280000|2022-06-30 06:24:40|394.73|391.93|394.66|391.86|394.8|392|394.66|391.86|0
1656570290000|2022-06-30 06:24:50|394.46|391.66|394.38|391.58|394.46|391.66|394.38|391.58|0
1656570300000|2022-06-30 06:25:00|394.25|391.45|394.38|391.58|394.38|391.58|394.11|391.31|0
1656570310000|2022-06-30 06:25:10|394.25|391.45|395.22|392.42|395.22|392.42|394.25|391.45|0
1656570320000|2022-06-30 06:25:20|395.29|392.49|395.08|392.28|395.29|392.49|394.94|392.14|0
1656570330000|2022-06-30 06:25:30|395.01|392.21|395.08|392.28|395.15|392.35|395.01|392.21|0
1656570340000|2022-06-30 06:25:40|395.15|392.35|395.01|392.21|395.15|392.35|394.94|392.14|0
1656570350000|2022-06-30 06:25:50|394.94|392.14|394.8|392|395.01|392.21|394.8|392|0
1656570360000|2022-06-30 06:26:00|395.08|392.28|394.94|392.14|395.08|392.28|394.94|392.14|0
1656570370000|2022-06-30 06:26:10|395.08|392.28|395.22|392.42|395.35|392.55|395.08|392.28|0
1656570380000|2022-06-30 06:26:20|395.49|392.69|395.49|392.69|395.63|392.83|395.49|392.69|0
1656570390000|2022-06-30 06:26:30|395.63|392.83|395.7|392.9|395.7|392.9|395.63|392.83|0
1656570400000|2022-06-30 06:26:40|395.77|392.97|395.57|392.77|395.77|392.97|395.57|392.77|0
1656570410000|2022-06-30 06:26:50|395.49|392.69|395.29|392.49|395.49|392.69|395.22|392.42|0
1656570420000|2022-06-30 06:27:00|395.22|392.42|395.49|392.69|395.49|392.69|395.22|392.42|0
1656570430000|2022-06-30 06:27:10|395.22|392.42|395.77|392.97|395.77|392.97|395.22|392.42|0
1656570440000|2022-06-30 06:27:20|395.91|393.11|395.84|393.04|395.91|393.11|395.84|393.04|0
1656570450000|2022-06-30 06:27:30|395.77|392.97|396.47|393.67|396.47|393.67|395.77|392.97|0
1656570460000|2022-06-30 06:27:40|396.6|393.8|396.82|394.02|396.88|394.08|396.6|393.8|0
1656570470000|2022-06-30 06:27:50|397.02|394.22|397.16|394.36|397.3|394.5|397.02|394.22|0
1656570480000|2022-06-30 06:28:00|397.3|394.5|397.02|394.22|397.3|394.5|397.02|394.22|0
1656570490000|2022-06-30 06:28:10|396.95|394.15|396.95|394.15|396.95|394.15|396.95|394.15|0
1656570500000|2022-06-30 06:28:20|396.88|394.08|396.74|393.94|397.02|394.22|396.74|393.94|0
1656570510000|2022-06-30 06:28:30|396.88|394.08|396.95|394.15|397.09|394.29|396.88|394.08|0
1656570520000|2022-06-30 06:28:40|397.02|394.22|397.16|394.36|397.23|394.43|397.02|394.22|0
1656570530000|2022-06-30 06:28:50|397.3|394.5|397.23|394.43|397.3|394.5|397.16|394.36|0
1656570540000|2022-06-30 06:29:00|397.58|394.78|397.58|394.78|397.58|394.78|397.44|394.64|0
1656570550000|2022-06-30 06:29:10|397.65|394.85|398|395.2|398|395.2|397.65|394.85|0
1656570560000|2022-06-30 06:29:20|397.86|395.06|397.86|395.06|397.93|395.13|397.86|395.06|0
1656570570000|2022-06-30 06:29:30|397.65|394.85|397.58|394.78|397.65|394.85|397.58|394.78|0
1656570580000|2022-06-30 06:29:40|397.3|394.5|397.58|394.78|397.58|394.78|397.3|394.5|0
1656570590000|2022-06-30 06:29:50|397.44|394.64|397.44|394.64|397.51|394.71|397.44|394.64|0
1656570600000|2022-06-30 06:30:00|397.58|394.78|397.65|394.85|397.65|394.85|397.44|394.64|0
1656570610000|2022-06-30 06:30:10|397.58|394.78|397.72|394.92|397.79|394.99|397.58|394.78|0
1656570620000|2022-06-30 06:30:20|397.51|394.71|397.72|394.92|397.72|394.92|397.51|394.71|0
1656570630000|2022-06-30 06:30:30|397.86|395.06|397.86|395.06|398|395.2|397.86|395.06|0
1656570640000|2022-06-30 06:30:40|398|395.2|398.27|395.47|398.27|395.47|398|395.2|0
1656570650000|2022-06-30 06:30:50|398.41|395.61|399.25|396.45|399.25|396.45|398.41|395.61|0
1656570660000|2022-06-30 06:31:00|399.39|396.59|399.81|397.01|399.81|397.01|399.39|396.59|0
1656570670000|2022-06-30 06:31:10|399.95|397.15|400.3|397.5|400.3|397.5|399.95|397.15|0
1656570680000|2022-06-30 06:31:20|400.23|397.43|400.51|397.71|400.51|397.71|400.23|397.43|0
1656570690000|2022-06-30 06:31:30|400.44|397.64|400.23|397.43|400.44|397.64|400.23|397.43|0
1656570700000|2022-06-30 06:31:40|400.16|397.36|400.16|397.36|400.16|397.36|400.16|397.36|0
1656570710000|2022-06-30 06:31:50|400.51|397.71|400.3|397.5|400.51|397.71|400.3|397.5|0
1656570720000|2022-06-30 06:32:00|400.37|397.57|400.79|397.99|400.79|397.99|400.37|397.57|0
1656570730000|2022-06-30 06:32:10|401.07|398.27|400.37|397.57|401.07|398.27|400.37|397.57|0
1656570740000|2022-06-30 06:32:20|400.09|397.29|399.67|396.87|400.09|397.29|399.67|396.87|0
1656570750000|2022-06-30 06:32:30|399.39|396.59|399.39|396.59|399.6|396.8|399.32|396.52|0
1656570760000|2022-06-30 06:32:40|399.25|396.45|400.09|397.29|400.09|397.29|399.25|396.45|0
1656570770000|2022-06-30 06:32:50|399.95|397.15|400.51|397.71|400.51|397.71|399.95|397.15|0
1656570780000|2022-06-30 06:33:00|400.37|397.57|400.37|397.57|400.37|397.57|399.95|397.15|0
1656570790000|2022-06-30 06:33:10|400.3|397.5|400.16|397.36|400.3|397.5|399.67|396.87|0
1656570800000|2022-06-30 06:33:20|400.23|397.43|400.23|397.43|400.37|397.57|400.23|397.43|0
1656570810000|2022-06-30 06:33:30|400.16|397.36|400.37|397.57|400.37|397.57|400.16|397.36|0
1656570820000|2022-06-30 06:33:40|400.51|397.71|400.23|397.43|400.51|397.71|400.23|397.43|0
1656570830000|2022-06-30 06:33:50|400.3|397.5|400.86|398.06|400.86|398.06|400.3|397.5|0
1656570840000|2022-06-30 06:34:00|401.07|398.27|401.21|398.41|401.21|398.41|401.07|398.27|0
1656570850000|2022-06-30 06:34:10|401.35|398.55|401.35|398.55|401.35|398.55|401.35|398.55|0
1656570860000|2022-06-30 06:34:20|401.21|398.41|401.14|398.34|401.21|398.41|401.14|398.34|0
1656570870000|2022-06-30 06:34:30|401.07|398.27|401.21|398.41|401.21|398.41|401.07|398.27|0
1656570880000|2022-06-30 06:34:40|401.35|398.55|401.35|398.55|401.35|398.55|401.35|398.55|0
1656570890000|2022-06-30 06:34:50|401.21|398.41|400.93|398.13|401.21|398.41|400.93|398.13|0
1656570900000|2022-06-30 06:35:00|401.07|398.27|401|398.2|401.14|398.34|401|398.2|0
1656570910000|2022-06-30 06:35:10|400.93|398.13|401.35|398.55|401.35|398.55|400.93|398.13|0
1656570920000|2022-06-30 06:35:20|401.77|398.97|402.19|399.39|402.19|399.39|401.77|398.97|0
1656570930000|2022-06-30 06:35:30|402.33|399.53|403.11|400.31|403.11|400.31|402.33|399.53|0
1656570940000|2022-06-30 06:35:40|403.31|400.51|403.17|400.37|403.31|400.51|403.17|400.37|0
1656570950000|2022-06-30 06:35:50|403.31|400.51|403.03|400.23|403.31|400.51|403.03|400.23|0
1656570960000|2022-06-30 06:36:00|403.31|400.51|403.6|400.8|403.6|400.8|403.31|400.51|0
1656570970000|2022-06-30 06:36:10|403.45|400.65|403.88|401.08|403.88|401.08|403.45|400.65|0
1656570980000|2022-06-30 06:36:20|403.74|400.94|403.45|400.65|403.74|400.94|403.45|400.65|0
1656570990000|2022-06-30 06:36:30|403.6|400.8|403.6|400.8|403.6|400.8|403.6|400.8|0
1656571000000|2022-06-30 06:36:40|403.88|401.08|403.6|400.8|403.88|401.08|403.6|400.8|0
1656571010000|2022-06-30 06:36:50|403.31|400.51|403.17|400.37|403.31|400.51|403.17|400.37|0
1656571020000|2022-06-30 06:37:00|403.03|400.23|403.31|400.51|403.31|400.51|403.03|400.23|0
1656571030000|2022-06-30 06:37:10|403.45|400.65|404.44|401.64|404.44|401.64|403.45|400.65|0
1656571040000|2022-06-30 06:37:20|404.58|401.78|404.72|401.92|404.86|402.06|404.58|401.78|0
1656571050000|2022-06-30 06:37:30|404.09|401.29|404.16|401.36|404.16|401.36|403.95|401.15|0
1656571060000|2022-06-30 06:37:40|404.02|401.22|404.16|401.36|404.16|401.36|403.74|400.94|0
1656571070000|2022-06-30 06:37:50|404.02|401.22|403.45|400.65|404.02|401.22|403.45|400.65|0
1656571080000|2022-06-30 06:38:00|403.59|400.79|403.74|400.94|403.74|400.94|403.59|400.79|0
1656571090000|2022-06-30 06:38:10|403.31|400.51|403.25|400.45|403.31|400.51|403.25|400.45|0
1656571100000|2022-06-30 06:38:20|403.1|400.3|402.96|400.16|403.1|400.3|402.89|400.09|0
1656571110000|2022-06-30 06:38:30|402.89|400.09|402.61|399.81|402.89|400.09|402.61|399.81|0
1656571120000|2022-06-30 06:38:40|402.75|399.95|402.75|399.95|402.82|400.02|402.75|399.95|0
1656571130000|2022-06-30 06:38:50|402.54|399.74|402.47|399.67|402.75|399.95|402.47|399.67|0
1656571140000|2022-06-30 06:39:00|402.4|399.6|402.05|399.25|402.4|399.6|402.05|399.25|0
1656571150000|2022-06-30 06:39:10|401.91|399.11|401.63|398.83|401.91|399.11|401.63|398.83|0
1656571160000|2022-06-30 06:39:20|401.77|398.97|401.77|398.97|401.77|398.97|401.77|398.97|0
1656571170000|2022-06-30 06:39:30|401.49|398.69|401.7|398.9|401.7|398.9|401.49|398.69|0
1656571180000|2022-06-30 06:39:40|401.77|398.97|401.77|398.97|401.77|398.97|401.63|398.83|0
1656571190000|2022-06-30 06:39:50|401.91|399.11|401.49|398.69|401.91|399.11|401.49|398.69|0
1656571200000|2022-06-30 06:40:00|401.63|398.83|401.49|398.69|401.77|398.97|401.35|398.55|0
1656571210000|2022-06-30 06:40:10|401.35|398.55|401.63|398.83|401.63|398.83|401.35|398.55|0
1656571220000|2022-06-30 06:40:20|401.91|399.11|401.63|398.83|401.91|399.11|401.63|398.83|0
1656571230000|2022-06-30 06:40:30|401.77|398.97|401.91|399.11|401.91|399.11|401.77|398.97|0
1656571240000|2022-06-30 06:40:40|401.77|398.97|401.63|398.83|401.77|398.97|401.63|398.83|0
1656571250000|2022-06-30 06:40:50|401.7|398.9|401.63|398.83|401.77|398.97|401.63|398.83|0
1656571260000|2022-06-30 06:41:00|401.7|398.9|401.63|398.83|401.7|398.9|401.63|398.83|0
1656571270000|2022-06-30 06:41:10|401.77|398.97|401.77|398.97|401.77|398.97|401.7|398.9|0
1656571280000|2022-06-30 06:41:20|402.05|399.25|402.4|399.6|402.4|399.6|402.05|399.25|0
1656571290000|2022-06-30 06:41:30|402.47|399.67|402.4|399.6|402.47|399.67|402.33|399.53|0
1656571300000|2022-06-30 06:41:40|402.47|399.67|403.24|400.44|403.24|400.44|402.47|399.67|0
1656571310000|2022-06-30 06:41:50|403.45|400.65|403.95|401.15|404.09|401.29|403.45|400.65|0
1656571320000|2022-06-30 06:42:00|403.87|401.07|403.73|400.93|403.87|401.07|403.59|400.79|0
1656571330000|2022-06-30 06:42:10|403.59|400.79|403.73|400.93|403.73|400.93|403.59|400.79|0
1656571340000|2022-06-30 06:42:20|403.87|401.07|403.73|400.93|403.87|401.07|403.73|400.93|0
1656571350000|2022-06-30 06:42:30|403.87|401.07|404.44|401.64|404.44|401.64|403.87|401.07|0
1656571360000|2022-06-30 06:42:40|404.58|401.78|404.3|401.5|404.58|401.78|404.3|401.5|0
1656571370000|2022-06-30 06:42:50|404.16|401.36|404.3|401.5|404.44|401.64|404.16|401.36|0
1656571380000|2022-06-30 06:43:00|404.16|401.36|404.37|401.57|404.37|401.57|404.01|401.21|0
1656571390000|2022-06-30 06:43:10|404.44|401.64|404.3|401.5|404.44|401.64|404.3|401.5|0
1656571400000|2022-06-30 06:43:20|404.44|401.64|404.86|402.06|404.86|402.06|404.3|401.5|0
1656571410000|2022-06-30 06:43:30|404.79|401.99|405|402.2|405|402.2|404.79|401.99|0
1656571420000|2022-06-30 06:43:40|405.07|402.27|405.22|402.42|405.28|402.48|405.07|402.27|0
1656571430000|2022-06-30 06:43:50|405.28|402.48|405.22|402.42|405.42|402.62|405.07|402.27|0
1656571440000|2022-06-30 06:44:00|405.42|402.62|405.14|402.34|405.42|402.62|405.14|402.34|0
1656571450000|2022-06-30 06:44:10|405|402.2|404.58|401.78|405|402.2|404.44|401.64|0
1656571460000|2022-06-30 06:44:20|404.72|401.92|404.3|401.5|404.72|401.92|404.3|401.5|0
1656571470000|2022-06-30 06:44:30|404.72|401.92|404.86|402.06|404.86|402.06|404.65|401.85|0
1656571480000|2022-06-30 06:44:40|404.65|401.85|404.16|401.36|404.65|401.85|404.16|401.36|0
1656571490000|2022-06-30 06:44:50|404.01|401.21|403.87|401.07|404.16|401.36|403.87|401.07|0
1656571500000|2022-06-30 06:45:00|404.01|401.21|403.52|400.72|404.01|401.21|403.31|400.51|0
1656571510000|2022-06-30 06:45:10|403.59|400.79|403.81|401.01|403.81|401.01|403.52|400.72|0
1656571520000|2022-06-30 06:45:20|403.73|400.93|404.01|401.21|404.01|401.21|403.59|400.79|0
1656571530000|2022-06-30 06:45:30|403.95|401.15|403.59|400.79|403.95|401.15|403.59|400.79|0
1656571540000|2022-06-30 06:45:40|403.66|400.86|404.01|401.21|404.3|401.5|403.66|400.86|0
1656571550000|2022-06-30 06:45:50|404.09|401.29|404.44|401.64|404.44|401.64|404.09|401.29|0
1656571560000|2022-06-30 06:46:00|404.37|401.57|404.01|401.21|404.37|401.57|404.01|401.21|0
1656571570000|2022-06-30 06:46:10|403.73|400.93|403.73|400.93|403.73|400.93|403.66|400.86|0
1656571580000|2022-06-30 06:46:20|403.87|401.07|404.01|401.21|404.01|401.21|403.87|401.07|0
1656571590000|2022-06-30 06:46:30|403.87|401.07|403.52|400.72|403.87|401.07|403.52|400.72|0
1656571600000|2022-06-30 06:46:40|403.59|400.79|403.59|400.79|403.59|400.79|403.59|400.79|0
1656571610000|2022-06-30 06:46:50|403.87|401.07|403.87|401.07|403.87|401.07|403.73|400.93|0
1656571620000|2022-06-30 06:47:00|403.73|400.93|404.15|401.35|404.15|401.35|403.73|400.93|0
1656571630000|2022-06-30 06:47:10|404.01|401.21|403.73|400.93|404.01|401.21|403.66|400.86|0
1656571640000|2022-06-30 06:47:20|403.59|400.79|403.31|400.51|403.59|400.79|403.31|400.51|0
1656571650000|2022-06-30 06:47:30|403.24|400.44|402.89|400.09|403.24|400.44|402.89|400.09|0
1656571660000|2022-06-30 06:47:40|403.03|400.23|402.61|399.81|403.03|400.23|402.61|399.81|0
1656571670000|2022-06-30 06:47:50|402.47|399.67|402.33|399.53|402.47|399.67|402.33|399.53|0
1656571680000|2022-06-30 06:48:00|402.54|399.74|402.75|399.95|402.89|400.09|402.54|399.74|0
1656571690000|2022-06-30 06:48:10|402.61|399.81|402.75|399.95|402.89|400.09|402.61|399.81|0
1656571700000|2022-06-30 06:48:20|403.17|400.37|402.75|399.95|403.17|400.37|402.75|399.95|0
1656571710000|2022-06-30 06:48:30|402.68|399.88|403.17|400.37|403.17|400.37|402.68|399.88|0
1656571720000|2022-06-30 06:48:40|403.31|400.51|403.45|400.65|403.45|400.65|403.31|400.51|0
1656571730000|2022-06-30 06:48:50|403.59|400.79|403.03|400.23|403.59|400.79|403.03|400.23|0
1656571740000|2022-06-30 06:49:00|402.89|400.09|402.96|400.16|403.31|400.51|402.89|400.09|0
1656571750000|2022-06-30 06:49:10|402.68|399.88|403.03|400.23|403.17|400.37|402.68|399.88|0
1656571760000|2022-06-30 06:49:20|402.82|400.02|402.32|399.52|402.82|400.02|402.32|399.52|0
1656571770000|2022-06-30 06:49:30|402.54|399.74|402.32|399.52|402.54|399.74|402.04|399.24|0
1656571780000|2022-06-30 06:49:40|402.47|399.67|402.54|399.74|402.54|399.74|402.47|399.67|0
1656571790000|2022-06-30 06:49:50|402.61|399.81|402.47|399.67|402.61|399.81|402.47|399.67|0
1656571800000|2022-06-30 06:50:00|402.18|399.38|401.76|398.96|402.18|399.38|401.76|398.96|0
1656571810000|2022-06-30 06:50:10|401.62|398.82|401.62|398.82|401.62|398.82|401.48|398.68|0
1656571820000|2022-06-30 06:50:20|401.48|398.68|401.48|398.68|401.48|398.68|401.48|398.68|0
1656571830000|2022-06-30 06:50:30|401.62|398.82|401.62|398.82|401.62|398.82|401.62|398.82|0
1656571840000|2022-06-30 06:50:40|401.7|398.9|401.62|398.82|401.98|399.18|401.62|398.82|0
1656571850000|2022-06-30 06:50:50|401.9|399.1|401.9|399.1|401.98|399.18|401.9|399.1|0
1656571860000|2022-06-30 06:51:00|402.04|399.24|401.76|398.96|402.04|399.24|401.76|398.96|0
1656571870000|2022-06-30 06:51:10|401.62|398.82|401.76|398.96|401.9|399.1|401.62|398.82|0
1656571880000|2022-06-30 06:51:20|401.84|399.04|402.12|399.32|402.12|399.32|401.84|399.04|0
1656571890000|2022-06-30 06:51:30|402.04|399.24|402.26|399.46|402.26|399.46|402.04|399.24|0
1656571900000|2022-06-30 06:51:40|402.32|399.52|402.46|399.66|402.61|399.81|402.32|399.52|0
1656571910000|2022-06-30 06:51:50|402.32|399.52|402.18|399.38|402.32|399.52|402.18|399.38|0
1656571920000|2022-06-30 06:52:00|402.12|399.32|402.18|399.38|402.32|399.52|402.12|399.32|0
1656571930000|2022-06-30 06:52:10|402.04|399.24|402.6|399.8|402.6|399.8|402.04|399.24|0
1656571940000|2022-06-30 06:52:20|402.75|399.95|402.68|399.88|402.75|399.95|402.6|399.8|0
1656571950000|2022-06-30 06:52:30|402.89|400.09|402.6|399.8|402.89|400.09|402.54|399.74|0
1656571960000|2022-06-30 06:52:40|402.04|399.24|401.9|399.1|402.04|399.24|401.9|399.1|0
1656571970000|2022-06-30 06:52:50|402.04|399.24|402.46|399.66|402.46|399.66|402.04|399.24|0
1656571980000|2022-06-30 06:53:00|402.32|399.52|402.89|400.09|402.89|400.09|402.32|399.52|0
1656571990000|2022-06-30 06:53:10|403.03|400.23|402.89|400.09|403.03|400.23|402.89|400.09|0
1656572000000|2022-06-30 06:53:20|402.82|400.02|403.03|400.23|403.03|400.23|402.82|400.02|0
1656572010000|2022-06-30 06:53:30|403.17|400.37|403.17|400.37|403.52|400.72|403.17|400.37|0
1656572020000|2022-06-30 06:53:40|403.31|400.51|403.31|400.51|403.31|400.51|403.31|400.51|0
1656572030000|2022-06-30 06:53:50|402.74|399.94|403.03|400.23|403.03|400.23|402.74|399.94|0
1656572040000|2022-06-30 06:54:00|402.96|400.16|403.17|400.37|403.17|400.37|402.96|400.16|0
1656572050000|2022-06-30 06:54:10|403.24|400.44|403.03|400.23|403.24|400.44|403.03|400.23|0
1656572060000|2022-06-30 06:54:20|403.1|400.3|402.96|400.16|403.1|400.3|402.96|400.16|0
1656572070000|2022-06-30 06:54:30|402.89|400.09|402.74|399.94|402.89|400.09|402.74|399.94|0
1656572080000|2022-06-30 06:54:40|402.6|399.8|402.32|399.52|402.6|399.8|402.32|399.52|0
1656572090000|2022-06-30 06:54:50|402.12|399.32|402.32|399.52|402.32|399.52|402.04|399.24|0
1656572100000|2022-06-30 06:55:00|402.04|399.24|402.32|399.52|402.32|399.52|402.04|399.24|0
1656572110000|2022-06-30 06:55:10|402.46|399.66|402.46|399.66|402.46|399.66|402.4|399.6|0
1656572120000|2022-06-30 06:55:20|402.54|399.74|402.04|399.24|402.68|399.88|402.04|399.24|0
1656572130000|2022-06-30 06:55:30|401.76|398.96|401.76|398.96|401.76|398.96|401.62|398.82|0
1656572140000|2022-06-30 06:55:40|401.62|398.82|401.69|398.89|401.69|398.89|401.48|398.68|0
1656572150000|2022-06-30 06:55:50|401.62|398.82|401.48|398.68|401.62|398.82|401.34|398.54|0
1656572160000|2022-06-30 06:56:00|401.34|398.54|401.2|398.4|401.48|398.68|401.06|398.26|0
1656572170000|2022-06-30 06:56:10|401.06|398.26|401.06|398.26|401.34|398.54|401.06|398.26|0
1656572180000|2022-06-30 06:56:20|400.92|398.12|401.13|398.33|401.13|398.33|400.92|398.12|0
1656572190000|2022-06-30 06:56:30|401.06|398.26|401.34|398.54|401.34|398.54|401.06|398.26|0
1656572200000|2022-06-30 06:56:40|401.48|398.68|401.2|398.4|401.48|398.68|400.99|398.19|0
1656572210000|2022-06-30 06:56:50|401.34|398.54|401.2|398.4|401.34|398.54|401.2|398.4|0
1656572220000|2022-06-30 06:57:00|401.48|398.68|401.2|398.4|401.48|398.68|401.2|398.4|0
1656572230000|2022-06-30 06:57:10|401.27|398.47|401.34|398.54|401.48|398.68|401.27|398.47|0
1656572240000|2022-06-30 06:57:20|401.48|398.68|401.55|398.75|401.62|398.82|401.48|398.68|0
1656572250000|2022-06-30 06:57:30|401.62|398.82|401.76|398.96|401.76|398.96|401.62|398.82|0
1656572260000|2022-06-30 06:57:40|401.62|398.82|401.48|398.68|401.62|398.82|401.34|398.54|0
1656572270000|2022-06-30 06:57:50|401.34|398.54|401.62|398.82|401.62|398.82|401.34|398.54|0
1656572280000|2022-06-30 06:58:00|401.55|398.75|401.83|399.03|401.83|399.03|401.55|398.75|0
1656572290000|2022-06-30 06:58:10|401.9|399.1|401.34|398.54|401.9|399.1|401.34|398.54|0
1656572300000|2022-06-30 06:58:20|401.2|398.4|401.34|398.54|401.34|398.54|401.2|398.4|0
1656572310000|2022-06-30 06:58:30|401.48|398.68|401.41|398.61|401.48|398.68|401.41|398.61|0
1656572320000|2022-06-30 06:58:40|401.48|398.68|401.2|398.4|401.48|398.68|401.2|398.4|0
1656572330000|2022-06-30 06:58:50|401.06|398.26|400.85|398.05|401.06|398.26|400.85|398.05|0
1656572340000|2022-06-30 06:59:00|400.92|398.12|400.99|398.19|400.99|398.19|400.92|398.12|0
1656572350000|2022-06-30 06:59:10|401.06|398.26|401.2|398.4|401.27|398.47|401.06|398.26|0
1656572360000|2022-06-30 06:59:20|401.27|398.47|401.2|398.4|401.34|398.54|401.13|398.33|0
1656572370000|2022-06-30 06:59:30|401.34|398.54|401.62|398.82|401.62|398.82|401.34|398.54|0
1656572380000|2022-06-30 06:59:40|401.76|398.96|401.76|398.96|401.76|398.96|401.76|398.96|0
1656572390000|2022-06-30 06:59:50|401.34|398.54|401.69|398.89|401.69|398.89|401.34|398.54|0
1656572400000|2022-06-30 07:00:00|401.27|398.47|402.04|399.24|402.04|399.24|401.27|398.47|0
1656572410000|2022-06-30 07:00:10|401.97|399.17|401.27|398.47|401.97|399.17|401.27|398.47|0
1656572420000|2022-06-30 07:00:20|400.99|398.19|401.06|398.26|401.13|398.33|400.99|398.19|0
1656572430000|2022-06-30 07:00:30|401.34|398.54|401.06|398.26|401.34|398.54|401.06|398.26|0
1656572440000|2022-06-30 07:00:40|400.85|398.05|400.22|397.42|400.85|398.05|400.22|397.42|0
1656572450000|2022-06-30 07:00:50|400.36|397.56|400.64|397.84|400.92|398.12|400.36|397.56|0
1656572460000|2022-06-30 07:01:00|400.22|397.42|400.22|397.42|400.22|397.42|399.8|397|0
1656572470000|2022-06-30 07:01:10|400.64|397.84|400.64|397.84|400.64|397.84|400.5|397.7|0
1656572480000|2022-06-30 07:01:20|400.5|397.7|400.57|397.77|400.64|397.84|400.5|397.7|0
1656572490000|2022-06-30 07:01:30|400.36|397.56|400.36|397.56|400.5|397.7|400.36|397.56|0
1656572500000|2022-06-30 07:01:40|400.5|397.7|400.78|397.98|400.78|397.98|400.43|397.63|0
1656572510000|2022-06-30 07:01:50|400.57|397.77|401.34|398.54|401.34|398.54|400.57|397.77|0
1656572520000|2022-06-30 07:02:00|401.2|398.4|401.2|398.4|401.27|398.47|401.2|398.4|0
1656572530000|2022-06-30 07:02:10|401.48|398.68|402.04|399.24|402.04|399.24|401.48|398.68|0
1656572540000|2022-06-30 07:02:20|402.67|399.87|402.6|399.8|402.67|399.87|402.6|399.8|0
1656572550000|2022-06-30 07:02:30|402.88|400.08|402.81|400.01|403.1|400.3|402.74|399.94|0
1656572560000|2022-06-30 07:02:40|402.74|399.94|401.97|399.17|402.74|399.94|401.97|399.17|0
1656572570000|2022-06-30 07:02:50|402.04|399.24|401.9|399.1|402.04|399.24|401.48|398.68|0
1656572580000|2022-06-30 07:03:00|401.62|398.82|400.64|397.84|401.62|398.82|400.64|397.84|0
1656572590000|2022-06-30 07:03:10|400.99|398.19|401.83|399.03|401.83|399.03|400.99|398.19|0
1656572600000|2022-06-30 07:03:20|402.04|399.24|402.39|399.59|402.39|399.59|402.04|399.24|0
1656572610000|2022-06-30 07:03:30|402.6|399.8|402.6|399.8|402.6|399.8|402.6|399.8|0
1656572620000|2022-06-30 07:03:40|402.74|399.94|401.9|399.1|402.74|399.94|401.9|399.1|0
1656572630000|2022-06-30 07:03:50|401.83|399.03|402.67|399.87|402.67|399.87|401.83|399.03|0
1656572640000|2022-06-30 07:04:00|402.88|400.08|402.04|399.24|402.88|400.08|402.04|399.24|0
1656572650000|2022-06-30 07:04:10|401.9|399.1|401.9|399.1|401.97|399.17|401.76|398.96|0
1656572660000|2022-06-30 07:04:20|402.04|399.24|402.18|399.38|402.18|399.38|401.76|398.96|0
1656572670000|2022-06-30 07:04:30|401.97|399.17|402.11|399.31|402.11|399.31|401.9|399.1|0
1656572680000|2022-06-30 07:04:40|401.83|399.03|402.46|399.66|402.46|399.66|401.76|398.96|0
1656572690000|2022-06-30 07:04:50|402.67|399.87|402.6|399.8|402.67|399.87|402.6|399.8|0
1656572700000|2022-06-30 07:05:00|402.61|400.21|402.19|399.79|402.61|400.21|402.19|399.79|0
1656572710000|2022-06-30 07:05:10|402.26|399.86|402.75|400.35|402.75|400.35|402.26|399.86|0
1656572720000|2022-06-30 07:05:20|402.82|400.42|403.24|400.84|403.24|400.84|402.82|400.42|0
1656572730000|2022-06-30 07:05:30|403.32|400.92|403.52|401.12|403.67|401.27|403.32|400.92|0
1656572740000|2022-06-30 07:05:40|403.46|401.06|403.52|401.12|403.67|401.27|403.46|401.06|0
1656572750000|2022-06-30 07:05:50|403.6|401.2|403.67|401.27|403.67|401.27|403.6|401.2|0
1656572760000|2022-06-30 07:06:00|403.88|401.48|403.46|401.06|403.88|401.48|403.46|401.06|0
1656572770000|2022-06-30 07:06:10|403.24|400.84|403.24|400.84|403.24|400.84|402.75|400.35|0
1656572780000|2022-06-30 07:06:20|403.46|401.06|403.67|401.27|403.67|401.27|403.46|401.06|0
1656572790000|2022-06-30 07:06:30|403.1|400.7|403.18|400.78|403.18|400.78|402.89|400.49|0
1656572800000|2022-06-30 07:06:40|402.82|400.42|402.89|400.49|402.96|400.56|402.82|400.42|0
1656572810000|2022-06-30 07:06:50|402.82|400.42|402.33|399.93|402.82|400.42|402.33|399.93|0
1656572820000|2022-06-30 07:07:00|402.54|400.14|402.68|400.28|402.68|400.28|402.54|400.14|0
1656572830000|2022-06-30 07:07:10|402.96|400.56|402.82|400.42|403.32|400.92|402.82|400.42|0
1656572840000|2022-06-30 07:07:20|402.75|400.35|403.1|400.7|403.38|400.98|402.75|400.35|0
1656572850000|2022-06-30 07:07:30|403.38|400.98|403.38|400.98|403.46|401.06|403.1|400.7|0
1656572860000|2022-06-30 07:07:40|403.32|400.92|403.52|401.12|403.52|401.12|403.32|400.92|0
1656572870000|2022-06-30 07:07:50|403.66|401.26|403.66|401.26|403.74|401.34|403.66|401.26|0
1656572880000|2022-06-30 07:08:00|403.52|401.12|404.09|401.69|404.37|401.97|403.52|401.12|0
1656572890000|2022-06-30 07:08:10|404.3|401.9|404.51|402.11|404.51|402.11|404.3|401.9|0
1656572900000|2022-06-30 07:08:20|404.37|401.97|403.81|401.41|404.37|401.97|403.66|401.26|0
1656572910000|2022-06-30 07:08:30|403.95|401.55|403.1|400.7|403.95|401.55|403.1|400.7|0
1656572920000|2022-06-30 07:08:40|402.54|400.14|401.98|399.58|402.68|400.28|401.98|399.58|0
1656572930000|2022-06-30 07:08:50|401.84|399.44|401.42|399.02|401.91|399.51|401.42|399.02|0
1656572940000|2022-06-30 07:09:00|401.49|399.09|400.85|398.45|401.49|399.09|400.85|398.45|0
1656572950000|2022-06-30 07:09:10|401.14|398.74|401.49|399.09|401.49|399.09|401|398.6|0
1656572960000|2022-06-30 07:09:20|401.7|399.3|401.56|399.16|401.7|399.3|401.49|399.09|0
1656572970000|2022-06-30 07:09:30|401.07|398.67|401.35|398.95|401.35|398.95|401.07|398.67|0
1656572980000|2022-06-30 07:09:40|401.63|399.23|401.21|398.81|401.84|399.44|401.21|398.81|0
1656572990000|2022-06-30 07:09:50|401.63|399.23|401.98|399.58|401.98|399.58|401.63|399.23|0
1656573000000|2022-06-30 07:10:00|402.26|399.86|401.98|399.58|402.26|399.86|401.98|399.58|0
1656573010000|2022-06-30 07:10:10|401.35|398.95|401.42|399.02|401.49|399.09|401.28|398.88|0
1656573020000|2022-06-30 07:10:20|401.35|398.95|402.12|399.72|402.12|399.72|401.35|398.95|0
1656573030000|2022-06-30 07:10:30|401.63|399.23|401.98|399.58|401.98|399.58|401.63|399.23|0
1656573040000|2022-06-30 07:10:40|401.56|399.16|400.29|397.89|401.56|399.16|400.29|397.89|0
1656573050000|2022-06-30 07:10:50|399.87|397.47|400.01|397.61|400.29|397.89|399.87|397.47|0
1656573060000|2022-06-30 07:11:00|399.95|397.55|399.59|397.19|399.95|397.55|399.59|397.19|0
1656573070000|2022-06-30 07:11:10|400.01|397.61|400.29|397.89|400.29|397.89|399.87|397.47|0
1656573080000|2022-06-30 07:11:20|400.43|398.03|400.01|397.61|400.57|398.17|400.01|397.61|0
1656573090000|2022-06-30 07:11:30|399.87|397.47|399.87|397.47|399.87|397.47|399.73|397.33|0
1656573100000|2022-06-30 07:11:40|400.29|397.89|400.93|398.53|400.93|398.53|400.29|397.89|0
1656573110000|2022-06-30 07:11:50|401.13|398.73|400.57|398.17|401.13|398.73|400.51|398.11|0
1656573120000|2022-06-30 07:12:00|400.93|398.53|400.99|398.59|400.99|398.59|400.93|398.53|0
1656573130000|2022-06-30 07:12:10|401.41|399.01|402.61|400.21|402.61|400.21|401.41|399.01|0
1656573140000|2022-06-30 07:12:20|402.82|400.42|402.19|399.79|402.82|400.42|402.19|399.79|0
1656573150000|2022-06-30 07:12:30|402.47|400.07|401.91|399.51|402.47|400.07|401.91|399.51|0
1656573160000|2022-06-30 07:12:40|402.4|400|402.89|400.49|402.89|400.49|402.4|400|0
1656573170000|2022-06-30 07:12:50|402.68|400.28|403.24|400.84|403.24|400.84|402.68|400.28|0
1656573180000|2022-06-30 07:13:00|403.52|401.12|404.02|401.62|404.02|401.62|403.52|401.12|0
1656573190000|2022-06-30 07:13:10|403.66|401.26|403.1|400.7|403.8|401.4|403.1|400.7|0
1656573200000|2022-06-30 07:13:20|403.52|401.12|403.38|400.98|403.52|401.12|403.31|400.91|0
1656573210000|2022-06-30 07:13:30|403.17|400.77|403.17|400.77|403.38|400.98|403.17|400.77|0
1656573220000|2022-06-30 07:13:40|402.96|400.56|402.75|400.35|403.17|400.77|402.75|400.35|0
1656573230000|2022-06-30 07:13:50|402.68|400.28|402.82|400.42|402.82|400.42|402.68|400.28|0
1656573240000|2022-06-30 07:14:00|402.61|400.21|402.61|400.21|402.68|400.28|402.4|400|0
1656573250000|2022-06-30 07:14:10|402.33|399.93|401.98|399.58|402.33|399.93|401.98|399.58|0
1656573260000|2022-06-30 07:14:20|402.12|399.72|402.61|400.21|402.61|400.21|402.12|399.72|0
1656573270000|2022-06-30 07:14:30|402.68|400.28|402.12|399.72|402.89|400.49|402.12|399.72|0
1656573280000|2022-06-30 07:14:40|402.26|399.86|402.26|399.86|402.4|400|402.26|399.86|0
1656573290000|2022-06-30 07:14:50|402.4|400|402.4|400|402.4|400|402.33|399.93|0
1656573300000|2022-06-30 07:15:00|403.24|400.84|403.38|400.98|403.52|401.12|403.24|400.84|0
1656573310000|2022-06-30 07:15:10|403.66|401.26|403.8|401.4|403.8|401.4|403.38|400.98|0
1656573320000|2022-06-30 07:15:20|403.94|401.54|404.16|401.76|404.16|401.76|403.8|401.4|0
1656573330000|2022-06-30 07:15:30|404.23|401.83|404.23|401.83|404.23|401.83|403.88|401.48|0
1656573340000|2022-06-30 07:15:40|404.51|402.11|404.3|401.9|404.51|402.11|404.3|401.9|0
1656573350000|2022-06-30 07:15:50|404.44|402.04|405.21|402.81|405.21|402.81|404.44|402.04|0
1656573360000|2022-06-30 07:16:00|405.64|403.24|405.64|403.24|405.64|403.24|405.57|403.17|0
1656573370000|2022-06-30 07:16:10|405.57|403.17|405.92|403.52|406.2|403.8|405.57|403.17|0
1656573380000|2022-06-30 07:16:20|405.78|403.38|405.43|403.03|405.78|403.38|405.35|402.95|0
1656573390000|2022-06-30 07:16:30|405.49|403.09|405.49|403.09|405.49|403.09|405.49|403.09|0
1656573400000|2022-06-30 07:16:40|405.07|402.67|405.21|402.81|405.21|402.81|404.65|402.25|0
1656573410000|2022-06-30 07:16:50|405.64|403.24|405.57|403.17|405.64|403.24|405.07|402.67|0
1656573420000|2022-06-30 07:17:00|405.78|403.38|406.2|403.8|406.63|404.23|405.78|403.38|0
1656573430000|2022-06-30 07:17:10|405.35|402.95|405.07|402.67|405.35|402.95|405.07|402.67|0
1656573440000|2022-06-30 07:17:20|405.35|402.95|405.64|403.24|405.64|403.24|405.29|402.89|0
1656573450000|2022-06-30 07:17:30|405.78|403.38|405.99|403.59|405.99|403.59|405.78|403.38|0
1656573460000|2022-06-30 07:17:40|406.06|403.66|406.34|403.94|406.34|403.94|406.06|403.66|0
1656573470000|2022-06-30 07:17:50|406.48|404.08|405.71|403.31|406.48|404.08|405.71|403.31|0
1656573480000|2022-06-30 07:18:00|405.78|403.38|405.21|402.81|405.92|403.52|405.21|402.81|0
1656573490000|2022-06-30 07:18:10|405.35|402.95|405.64|403.24|405.64|403.24|405.35|402.95|0
1656573500000|2022-06-30 07:18:20|405.78|403.38|406.06|403.66|406.2|403.8|405.78|403.38|0
1656573510000|2022-06-30 07:18:30|406.2|403.8|405.92|403.52|406.2|403.8|405.92|403.52|0
1656573520000|2022-06-30 07:18:40|406.06|403.66|405.78|403.38|406.06|403.66|405.78|403.38|0
1656573530000|2022-06-30 07:18:50|405.85|403.45|406.2|403.8|406.2|403.8|405.85|403.45|0
1656573540000|2022-06-30 07:19:00|405.92|403.52|406.34|403.94|406.34|403.94|405.92|403.52|0
1656573550000|2022-06-30 07:19:10|406.2|403.8|406.2|403.8|406.2|403.8|406.2|403.8|0
1656573560000|2022-06-30 07:19:20|406.13|403.73|406.06|403.66|406.13|403.73|406.06|403.66|0
1656573570000|2022-06-30 07:19:30|406.2|403.8|406.2|403.8|406.2|403.8|406.2|403.8|0
1656573580000|2022-06-30 07:19:40|406.27|403.87|406.13|403.73|406.27|403.87|406.13|403.73|0
1656573590000|2022-06-30 07:19:50|406.2|403.8|404.79|402.39|406.2|403.8|404.79|402.39|0
1656573600000|2022-06-30 07:20:00|405.57|403.17|405.43|403.03|405.57|403.17|405.07|402.67|0
1656573610000|2022-06-30 07:20:10|405.35|402.95|405|402.6|405.35|402.95|405|402.6|0
1656573620000|2022-06-30 07:20:20|404.51|402.11|404.58|402.18|404.79|402.39|404.51|402.11|0
1656573630000|2022-06-30 07:20:30|404.51|402.11|404.44|402.04|404.51|402.11|404.44|402.04|0
1656573640000|2022-06-30 07:20:40|404.22|401.82|404.86|402.46|404.86|402.46|404.22|401.82|0
1656573650000|2022-06-30 07:20:50|405.21|402.81|398.8|396.4|405.21|402.81|398.8|396.4|0
1656573660000|2022-06-30 07:21:00|401.61|399.21|401.4|399|401.68|399.28|401.4|399|0
1656573670000|2022-06-30 07:21:10|401.54|399.14|407.3|404.9|407.44|405.04|401.54|399.14|0
1656573680000|2022-06-30 07:21:20|407.44|405.04|408.01|405.61|408.01|405.61|407.44|405.04|0
1656573690000|2022-06-30 07:21:30|408.71|406.31|409.55|407.15|409.55|407.15|408.43|406.03|0
1656573700000|2022-06-30 07:21:40|409.13|406.73|409.69|407.29|409.69|407.29|409.13|406.73|0
1656573710000|2022-06-30 07:21:50|409.84|407.44|408.85|406.45|409.84|407.44|408.85|406.45|0
1656573720000|2022-06-30 07:22:00|409.06|406.66|408.36|405.96|409.2|406.8|408.08|405.68|0
1656573730000|2022-06-30 07:22:10|408.5|406.1|408.36|405.96|408.64|406.24|408.36|405.96|0
1656573740000|2022-06-30 07:22:20|408.08|405.68|408.64|406.24|408.64|406.24|408.08|405.68|0
1656573750000|2022-06-30 07:22:30|408.71|406.31|408.86|406.46|408.86|406.46|408.36|405.96|0
1656573760000|2022-06-30 07:22:40|408.78|406.38|408.86|406.46|408.86|406.46|408.64|406.24|0
1656573770000|2022-06-30 07:22:50|408.57|406.17|408.64|406.24|408.71|406.31|408.57|406.17|0
1656573780000|2022-06-30 07:23:00|408.78|406.38|408.64|406.24|408.78|406.38|408.64|406.24|0
1656573790000|2022-06-30 07:23:10|408.71|406.31|407.93|405.53|408.71|406.31|407.93|405.53|0
1656573800000|2022-06-30 07:23:20|407.65|405.25|406.52|404.12|407.65|405.25|406.52|404.12|0
1656573810000|2022-06-30 07:23:30|406.66|404.26|406.66|404.26|406.8|404.4|406.66|404.26|0
1656573820000|2022-06-30 07:23:40|406.8|404.4|406.38|403.98|406.8|404.4|406.24|403.84|0
1656573830000|2022-06-30 07:23:50|406.95|404.55|407.72|405.32|407.72|405.32|406.95|404.55|0
1656573840000|2022-06-30 07:24:00|408.07|405.67|408.07|405.67|408.07|405.67|407.58|405.18|0
1656573850000|2022-06-30 07:24:10|408.36|405.96|408.57|406.17|408.64|406.24|408.36|405.96|0
1656573860000|2022-06-30 07:24:20|408.43|406.03|408.22|405.82|408.43|406.03|408.22|405.82|0
1656573870000|2022-06-30 07:24:30|408.5|406.1|407.93|405.53|408.5|406.1|407.93|405.53|0
1656573880000|2022-06-30 07:24:40|407.79|405.39|407.44|405.04|407.79|405.39|407.37|404.97|0
1656573890000|2022-06-30 07:24:50|407.65|405.25|407.09|404.69|407.65|405.25|407.09|404.69|0
1656573900000|2022-06-30 07:25:00|406.88|404.48|406.8|404.4|406.88|404.48|406.74|404.34|0
1656573910000|2022-06-30 07:25:10|406.74|404.34|406.38|403.98|406.74|404.34|406.38|403.98|0
1656573920000|2022-06-30 07:25:20|406.52|404.12|407.23|404.83|407.23|404.83|406.52|404.12|0
1656573930000|2022-06-30 07:25:30|407.44|405.04|407.09|404.69|407.58|405.18|407.09|404.69|0
1656573940000|2022-06-30 07:25:40|406.94|404.54|406.31|403.91|406.94|404.54|406.24|403.84|0
1656573950000|2022-06-30 07:25:50|406.88|404.48|406.45|404.05|406.88|404.48|406.45|404.05|0
1656573960000|2022-06-30 07:26:00|406.59|404.19|406.74|404.34|406.94|404.54|406.59|404.19|0
1656573970000|2022-06-30 07:26:10|406.66|404.26|406.1|403.7|406.8|404.4|406.1|403.7|0
1656573980000|2022-06-30 07:26:20|405.82|403.42|405.96|403.56|405.96|403.56|405.75|403.35|0
1656573990000|2022-06-30 07:26:30|406.31|403.91|406.45|404.05|406.45|404.05|406.24|403.84|0
1656574000000|2022-06-30 07:26:40|406.52|404.12|406.8|404.4|406.8|404.4|406.52|404.12|0
1656574010000|2022-06-30 07:26:50|406.88|404.48|406.8|404.4|406.88|404.48|406.8|404.4|0
1656574020000|2022-06-30 07:27:00|406.52|404.12|406.66|404.26|406.8|404.4|406.52|404.12|0
1656574030000|2022-06-30 07:27:10|406.38|403.98|405.82|403.42|406.38|403.98|405.82|403.42|0
1656574040000|2022-06-30 07:27:20|405.39|402.99|405.82|403.42|405.82|403.42|405.39|402.99|0
1656574050000|2022-06-30 07:27:30|405.75|403.35|405.75|403.35|405.75|403.35|405.75|403.35|0
1656574060000|2022-06-30 07:27:40|405.82|403.42|405.25|402.85|405.82|403.42|405.25|402.85|0
1656574070000|2022-06-30 07:27:50|405.39|402.99|404.76|402.36|405.39|402.99|404.62|402.22|0
1656574080000|2022-06-30 07:28:00|404.62|402.22|404.69|402.29|404.91|402.51|404.62|402.22|0
1656574090000|2022-06-30 07:28:10|404.55|402.15|403.99|401.59|404.55|402.15|403.99|401.59|0
1656574100000|2022-06-30 07:28:20|404.55|402.15|404.48|402.08|404.55|402.15|404.41|402.01|0
1656574110000|2022-06-30 07:28:30|404.41|402.01|404.13|401.73|404.41|402.01|404.13|401.73|0
1656574120000|2022-06-30 07:28:40|404.41|402.01|404.41|402.01|404.55|402.15|404.41|402.01|0
1656574130000|2022-06-30 07:28:50|404.48|402.08|405.11|402.71|405.11|402.71|404.48|402.08|0
1656574140000|2022-06-30 07:29:00|404.83|402.43|404.97|402.57|405.25|402.85|404.83|402.43|0
1656574150000|2022-06-30 07:29:10|405.25|402.85|405.61|403.21|405.61|403.21|405.25|402.85|0
1656574160000|2022-06-30 07:29:20|405.68|403.28|406.73|404.33|406.73|404.33|405.68|403.28|0
1656574170000|2022-06-30 07:29:30|406.94|404.54|406.94|404.54|406.94|404.54|406.73|404.33|0
1656574180000|2022-06-30 07:29:40|406.88|404.48|406.17|403.77|406.88|404.48|406.17|403.77|0
1656574190000|2022-06-30 07:29:50|406.1|403.7|406.59|404.19|406.66|404.26|406.1|403.7|0
1656574200000|2022-06-30 07:30:00|406.8|404.4|406.52|404.12|406.8|404.4|406.52|404.12|0
1656574210000|2022-06-30 07:30:10|406.88|404.48|406.94|404.54|406.94|404.54|406.8|404.4|0
1656574220000|2022-06-30 07:30:20|406.88|404.48|407.65|405.25|407.65|405.25|406.88|404.48|0
1656574230000|2022-06-30 07:30:30|407.51|405.11|407.65|405.25|407.65|405.25|407.51|405.11|0
1656574240000|2022-06-30 07:30:40|407.58|405.18|408.35|405.95|408.35|405.95|407.58|405.18|0
1656574250000|2022-06-30 07:30:50|408.5|406.1|408.43|406.03|408.5|406.1|408.35|405.95|0
1656574260000|2022-06-30 07:31:00|408.21|405.81|407.51|405.11|408.21|405.81|407.51|405.11|0
1656574270000|2022-06-30 07:31:10|407.86|405.46|407.51|405.11|407.86|405.46|407.51|405.11|0
1656574280000|2022-06-30 07:31:20|407.37|404.97|407.79|405.39|407.93|405.53|407.37|404.97|0
1656574290000|2022-06-30 07:31:30|407.22|404.82|407.02|404.62|407.37|404.97|407.02|404.62|0
1656574300000|2022-06-30 07:31:40|407.37|404.97|407.22|404.82|407.37|404.97|407.22|404.82|0
1656574310000|2022-06-30 07:31:50|407.08|404.68|406.8|404.4|407.08|404.68|406.8|404.4|0
1656574320000|2022-06-30 07:32:00|406.94|404.54|406.24|403.84|406.94|404.54|406.24|403.84|0
1656574330000|2022-06-30 07:32:10|405.67|403.27|406.1|403.7|406.1|403.7|405.39|402.99|0
1656574340000|2022-06-30 07:32:20|406.24|403.84|405.53|403.13|406.31|403.91|405.53|403.13|0
1656574350000|2022-06-30 07:32:30|405.67|403.27|405.89|403.49|405.89|403.49|405.67|403.27|0
1656574360000|2022-06-30 07:32:40|405.67|403.27|406.1|403.7|406.17|403.77|405.67|403.27|0
1656574370000|2022-06-30 07:32:50|405.67|403.27|405.67|403.27|406.1|403.7|405.53|403.13|0
1656574380000|2022-06-30 07:33:00|405.53|403.13|405.67|403.27|405.67|403.27|405.25|402.85|0
1656574390000|2022-06-30 07:33:10|405.89|403.49|405.96|403.56|405.96|403.56|405.89|403.49|0
1656574400000|2022-06-30 07:33:20|405.89|403.49|406.1|403.7|406.1|403.7|405.89|403.49|0
1656574410000|2022-06-30 07:33:30|406.24|403.84|406.38|403.98|406.52|404.12|406.24|403.84|0
1656574420000|2022-06-30 07:33:40|406.52|404.12|405.67|403.27|406.52|404.12|405.67|403.27|0
1656574430000|2022-06-30 07:33:50|405.96|403.56|406.1|403.7|406.1|403.7|405.67|403.27|0
1656574440000|2022-06-30 07:34:00|406.31|403.91|406.24|403.84|406.31|403.91|405.96|403.56|0
1656574450000|2022-06-30 07:34:10|406.1|403.7|405.53|403.13|406.24|403.84|405.53|403.13|0
1656574460000|2022-06-30 07:34:20|405.39|402.99|405.25|402.85|405.53|403.13|405.25|402.85|0
1656574470000|2022-06-30 07:34:30|405.53|403.13|405.53|403.13|405.53|403.13|405.39|402.99|0
1656574480000|2022-06-30 07:34:40|405.47|403.07|404.9|402.5|405.47|403.07|404.9|402.5|0
1656574490000|2022-06-30 07:34:50|404.69|402.29|404.83|402.43|405.11|402.71|404.69|402.29|0
1656574500000|2022-06-30 07:35:00|404.62|402.22|404.69|402.29|404.69|402.29|404.41|402.01|0
1656574510000|2022-06-30 07:35:10|404.76|402.36|404.97|402.57|404.97|402.57|404.76|402.36|0
1656574520000|2022-06-30 07:35:20|404.9|402.5|404.69|402.29|404.9|402.5|404.69|402.29|0
1656574530000|2022-06-30 07:35:30|405.11|402.71|404.69|402.29|405.11|402.71|404.69|402.29|0
1656574540000|2022-06-30 07:35:40|404.83|402.43|404.97|402.57|404.97|402.57|404.83|402.43|0
1656574550000|2022-06-30 07:35:50|404.83|402.43|404.69|402.29|404.83|402.43|404.69|402.29|0
1656574560000|2022-06-30 07:36:00|404.55|402.15|403.99|401.59|404.55|402.15|403.99|401.59|0
1656574570000|2022-06-30 07:36:10|403.92|401.52|404.55|402.15|404.55|402.15|403.92|401.52|0
1656574580000|2022-06-30 07:36:20|404.41|402.01|404.13|401.73|404.55|402.15|404.13|401.73|0
1656574590000|2022-06-30 07:36:30|403.99|401.59|404.13|401.73|404.13|401.73|403.92|401.52|0
1656574600000|2022-06-30 07:36:40|404.27|401.87|404.34|401.94|404.34|401.94|404.13|401.73|0
1656574610000|2022-06-30 07:36:50|404.13|401.73|404.13|401.73|404.13|401.73|403.92|401.52|0
1656574620000|2022-06-30 07:37:00|404.27|401.87|404.48|402.08|404.48|402.08|404.27|401.87|0
1656574630000|2022-06-30 07:37:10|404.55|402.15|404.9|402.5|405.11|402.71|404.55|402.15|0
1656574640000|2022-06-30 07:37:20|405.18|402.78|405.25|402.85|405.39|402.99|405.18|402.78|0
1656574650000|2022-06-30 07:37:30|405.04|402.64|405.11|402.71|405.11|402.71|405.04|402.64|0
1656574660000|2022-06-30 07:37:40|404.97|402.57|404.83|402.43|405.11|402.71|404.83|402.43|0
1656574670000|2022-06-30 07:37:50|404.97|402.57|404.13|401.73|404.97|402.57|404.13|401.73|0
1656574680000|2022-06-30 07:38:00|404.27|401.87|404.06|401.66|404.27|401.87|404.06|401.66|0
1656574690000|2022-06-30 07:38:10|404.13|401.73|404.41|402.01|404.55|402.15|404.13|401.73|0
1656574700000|2022-06-30 07:38:20|404.27|401.87|404.27|401.87|404.27|401.87|404.27|401.87|0
1656574710000|2022-06-30 07:38:30|404.13|401.73|403.71|401.31|404.13|401.73|403.71|401.31|0
1656574720000|2022-06-30 07:38:40|403.57|401.17|403.92|401.52|404.13|401.73|403.57|401.17|0
1656574730000|2022-06-30 07:38:50|403.99|401.59|404.13|401.73|404.27|401.87|403.99|401.59|0
1656574740000|2022-06-30 07:39:00|403.92|401.52|404.13|401.73|404.13|401.73|403.92|401.52|0
1656574750000|2022-06-30 07:39:10|404.06|401.66|404.83|402.43|404.83|402.43|404.06|401.66|0
1656574760000|2022-06-30 07:39:20|404.97|402.57|405.39|402.99|405.39|402.99|404.83|402.43|0
1656574770000|2022-06-30 07:39:30|405.67|403.27|405.46|403.06|405.89|403.49|405.46|403.06|0
1656574780000|2022-06-30 07:39:40|405.67|403.27|405.53|403.13|405.67|403.27|405.39|402.99|0
1656574790000|2022-06-30 07:39:50|405.11|402.71|405.46|403.06|405.46|403.06|405.11|402.71|0
1656574800000|2022-06-30 07:40:00|404.69|402.29|404.13|401.73|404.69|402.29|404.13|401.73|0
1656574810000|2022-06-30 07:40:10|403.78|401.38|403.56|401.16|403.78|401.38|403.42|401.02|0
1656574820000|2022-06-30 07:40:20|403.42|401.02|403.7|401.3|403.7|401.3|403.42|401.02|0
1656574830000|2022-06-30 07:40:30|403.56|401.16|403.56|401.16|403.84|401.44|403.56|401.16|0
1656574840000|2022-06-30 07:40:40|403.5|401.1|404.2|401.8|404.2|401.8|403.5|401.1|0
1656574850000|2022-06-30 07:40:50|404.27|401.87|403.98|401.58|404.34|401.94|403.98|401.58|0
1656574860000|2022-06-30 07:41:00|404.13|401.73|402.86|400.46|404.13|401.73|402.86|400.46|0
1656574870000|2022-06-30 07:41:10|402.72|400.32|402.58|400.18|402.72|400.32|402.44|400.04|0
1656574880000|2022-06-30 07:41:20|402.3|399.9|402.52|400.12|402.52|400.12|402.3|399.9|0
1656574890000|2022-06-30 07:41:30|402.66|400.26|402.86|400.46|402.86|400.46|402.66|400.26|0
1656574900000|2022-06-30 07:41:40|403.14|400.74|403.28|400.88|403.42|401.02|403.14|400.74|0
1656574910000|2022-06-30 07:41:50|403.56|401.16|403.7|401.3|403.7|401.3|403.56|401.16|0
1656574920000|2022-06-30 07:42:00|403.84|401.44|403.84|401.44|403.84|401.44|403.56|401.16|0
1656574930000|2022-06-30 07:42:10|403.64|401.24|403.84|401.44|403.98|401.58|403.64|401.24|0
1656574940000|2022-06-30 07:42:20|403.7|401.3|403.84|401.44|403.84|401.44|403.7|401.3|0
1656574950000|2022-06-30 07:42:30|403.78|401.38|403.7|401.3|403.78|401.38|403.64|401.24|0
1656574960000|2022-06-30 07:42:40|403.84|401.44|403.22|400.82|403.84|401.44|403.22|400.82|0
1656574970000|2022-06-30 07:42:50|403.28|400.88|403|400.6|403.56|401.16|403|400.6|0
1656574980000|2022-06-30 07:43:00|402.72|400.32|402.16|399.76|402.72|400.32|402.16|399.76|0
1656574990000|2022-06-30 07:43:10|402.3|399.9|402.02|399.62|402.3|399.9|402.02|399.62|0
1656575000000|2022-06-30 07:43:20|401.96|399.56|401.96|399.56|401.96|399.56|401.96|399.56|0
1656575010000|2022-06-30 07:43:30|402.44|400.04|402.86|400.46|402.86|400.46|402.44|400.04|0
1656575020000|2022-06-30 07:43:40|402.3|399.9|402.44|400.04|402.44|400.04|402.16|399.76|0
1656575030000|2022-06-30 07:43:50|402.16|399.76|401.88|399.48|402.16|399.76|401.88|399.48|0
1656575040000|2022-06-30 07:44:00|401.82|399.42|401.88|399.48|401.88|399.48|401.82|399.42|0
1656575050000|2022-06-30 07:44:10|401.82|399.42|402.02|399.62|402.02|399.62|401.82|399.42|0
1656575060000|2022-06-30 07:44:20|402.16|399.76|402.3|399.9|402.3|399.9|402.16|399.76|0
1656575070000|2022-06-30 07:44:30|402.16|399.76|402.24|399.84|402.3|399.9|402.16|399.76|0
1656575080000|2022-06-30 07:44:40|402.16|399.76|401.88|399.48|402.16|399.76|401.88|399.48|0
1656575090000|2022-06-30 07:44:50|401.96|399.56|402.16|399.76|402.16|399.76|401.82|399.42|0
1656575100000|2022-06-30 07:45:00|402.02|399.62|402.3|399.9|402.3|399.9|401.74|399.34|0
1656575110000|2022-06-30 07:45:10|402.72|400.32|402.86|400.46|402.86|400.46|402.51|400.11|0
1656575120000|2022-06-30 07:45:20|402.65|400.25|402.16|399.76|402.65|400.25|402.16|399.76|0
1656575130000|2022-06-30 07:45:30|402.37|399.97|402.44|400.04|402.44|400.04|402.3|399.9|0
1656575140000|2022-06-30 07:45:40|402.86|400.46|402.86|400.46|402.86|400.46|402.86|400.46|0
1656575150000|2022-06-30 07:45:50|403|400.6|403|400.6|403.14|400.74|403|400.6|0
1656575160000|2022-06-30 07:46:00|403.14|400.74|403.42|401.02|403.42|401.02|403.14|400.74|0
1656575170000|2022-06-30 07:46:10|403.7|401.3|403.92|401.52|404.12|401.72|403.7|401.3|0
1656575180000|2022-06-30 07:46:20|403.98|401.58|403.28|400.88|403.98|401.58|403.28|400.88|0
1656575190000|2022-06-30 07:46:30|403.14|400.74|403|400.6|403.14|400.74|403|400.6|0
1656575200000|2022-06-30 07:46:40|403.07|400.67|402.65|400.25|403.28|400.88|402.65|400.25|0
1656575210000|2022-06-30 07:46:50|402.72|400.32|403.14|400.74|403.14|400.74|402.58|400.18|0
1656575220000|2022-06-30 07:47:00|402.86|400.46|402.58|400.18|402.86|400.46|402.58|400.18|0
1656575230000|2022-06-30 07:47:10|402.79|400.39|404.16|401.76|404.16|401.76|402.72|400.32|0
1656575240000|2022-06-30 07:47:20|404.3|401.9|403.88|401.48|404.3|401.9|403.88|401.48|0
1656575250000|2022-06-30 07:47:30|403.31|400.91|403.38|400.98|403.38|400.98|403.31|400.91|0
1656575260000|2022-06-30 07:47:40|403.17|400.77|403.17|400.77|403.24|400.84|403.1|400.7|0
1656575270000|2022-06-30 07:47:50|403.1|400.7|402.82|400.42|403.1|400.7|402.82|400.42|0
1656575280000|2022-06-30 07:48:00|402.68|400.28|402.82|400.42|402.96|400.56|402.68|400.28|0
1656575290000|2022-06-30 07:48:10|402.12|399.72|401.92|399.52|402.12|399.72|401.92|399.52|0
1656575300000|2022-06-30 07:48:20|401.98|399.58|402.12|399.72|402.12|399.72|401.98|399.58|0
1656575310000|2022-06-30 07:48:30|401.98|399.58|401.7|399.3|402.12|399.72|401.7|399.3|0
1656575320000|2022-06-30 07:48:40|401.56|399.16|401.42|399.02|401.64|399.24|401.42|399.02|0
1656575330000|2022-06-30 07:48:50|401.28|398.88|401.01|398.61|401.28|398.88|400.73|398.33|0
1656575340000|2022-06-30 07:49:00|401.15|398.75|401.01|398.61|401.15|398.75|401.01|398.61|0
1656575350000|2022-06-30 07:49:10|400.87|398.47|400.87|398.47|400.87|398.47|400.73|398.33|0
1656575360000|2022-06-30 07:49:20|400.73|398.33|400.87|398.47|400.87|398.47|400.59|398.19|0
1656575370000|2022-06-30 07:49:30|400.73|398.33|400.45|398.05|400.73|398.33|400.45|398.05|0
1656575380000|2022-06-30 07:49:40|400.31|397.91|400.45|398.05|400.52|398.12|400.31|397.91|0
1656575390000|2022-06-30 07:49:50|400.38|397.98|400.03|397.63|400.38|397.98|400.03|397.63|0
1656575400000|2022-06-30 07:50:00|399.75|397.35|400.03|397.63|400.03|397.63|399.61|397.21|0
1656575410000|2022-06-30 07:50:10|400.31|397.91|399.89|397.49|400.31|397.91|399.89|397.49|0
1656575420000|2022-06-30 07:50:20|400.03|397.63|400.38|397.98|400.38|397.98|399.96|397.56|0
1656575430000|2022-06-30 07:50:30|400.31|397.91|400.45|398.05|400.45|398.05|400.17|397.77|0
1656575440000|2022-06-30 07:50:40|400.31|397.91|400.31|397.91|400.31|397.91|400.31|397.91|0
1656575450000|2022-06-30 07:50:50|400.17|397.77|400.45|398.05|400.45|398.05|400.17|397.77|0
1656575460000|2022-06-30 07:51:00|400.31|397.91|399.82|397.42|400.31|397.91|399.82|397.42|0
1656575470000|2022-06-30 07:51:10|400.03|397.63|400.03|397.63|400.03|397.63|399.89|397.49|0
1656575480000|2022-06-30 07:51:20|400.17|397.77|400.17|397.77|400.31|397.91|400.17|397.77|0
1656575490000|2022-06-30 07:51:30|400.03|397.63|400.03|397.63|400.1|397.7|400.03|397.63|0
1656575500000|2022-06-30 07:51:40|399.89|397.49|399.89|397.49|399.89|397.49|399.75|397.35|0
1656575510000|2022-06-30 07:51:50|399.75|397.35|399.89|397.49|400.03|397.63|399.75|397.35|0
1656575520000|2022-06-30 07:52:00|399.75|397.35|399.75|397.35|399.75|397.35|399.75|397.35|0
1656575530000|2022-06-30 07:52:10|399.82|397.42|399.68|397.28|399.82|397.42|399.68|397.28|0
1656575540000|2022-06-30 07:52:20|399.75|397.35|399.96|397.56|399.96|397.56|399.61|397.21|0
1656575550000|2022-06-30 07:52:30|400.03|397.63|399.89|397.49|400.03|397.63|399.75|397.35|0
1656575560000|2022-06-30 07:52:40|400.45|398.05|400.03|397.63|400.45|398.05|399.96|397.56|0
1656575570000|2022-06-30 07:52:50|400.17|397.77|400.03|397.63|400.24|397.84|400.03|397.63|0
1656575580000|2022-06-30 07:53:00|399.82|397.42|399.89|397.49|399.89|397.49|399.75|397.35|0
1656575590000|2022-06-30 07:53:10|399.75|397.35|399.75|397.35|399.89|397.49|399.61|397.21|0
1656575600000|2022-06-30 07:53:20|399.82|397.42|399.75|397.35|399.89|397.49|399.75|397.35|0
1656575610000|2022-06-30 07:53:30|399.61|397.21|399.47|397.07|399.61|397.21|399.33|396.93|0
1656575620000|2022-06-30 07:53:40|399.61|397.21|399.61|397.21|399.61|397.21|399.61|397.21|0
1656575630000|2022-06-30 07:53:50|399.75|397.35|399.75|397.35|399.75|397.35|399.75|397.35|0
1656575640000|2022-06-30 07:54:00|400.03|397.63|400.17|397.77|400.17|397.77|400.03|397.63|0
1656575650000|2022-06-30 07:54:10|400.31|397.91|400.45|398.05|400.45|398.05|400.31|397.91|0
1656575660000|2022-06-30 07:54:20|400.38|397.98|400.17|397.77|400.45|398.05|400.17|397.77|0
1656575670000|2022-06-30 07:54:30|400.31|397.91|400.45|398.05|400.45|398.05|400.31|397.91|0
1656575680000|2022-06-30 07:54:40|400.31|397.91|400.17|397.77|400.31|397.91|400.17|397.77|0
1656575690000|2022-06-30 07:54:50|400.31|397.91|400.31|397.91|400.31|397.91|400.31|397.91|0
1656575700000|2022-06-30 07:55:00|400.45|398.05|401.14|398.74|401.14|398.74|400.45|398.05|0
1656575710000|2022-06-30 07:55:10|400.86|398.46|401.56|399.16|401.56|399.16|400.86|398.46|0
1656575720000|2022-06-30 07:55:20|401.7|399.3|401.28|398.88|401.7|399.3|401.28|398.88|0
1656575730000|2022-06-30 07:55:30|401.35|398.95|401.56|399.16|401.7|399.3|401.35|398.95|0
1656575740000|2022-06-30 07:55:40|401.49|399.09|401.63|399.23|401.63|399.23|401.49|399.09|0
1656575750000|2022-06-30 07:55:50|401.56|399.16|401.56|399.16|401.56|399.16|401.42|399.02|0
1656575760000|2022-06-30 07:56:00|401.7|399.3|401.56|399.16|401.7|399.3|401.56|399.16|0
1656575770000|2022-06-30 07:56:10|401.42|399.02|401.7|399.3|401.7|399.3|401.42|399.02|0
1656575780000|2022-06-30 07:56:20|401.56|399.16|401.49|399.09|401.56|399.16|401.49|399.09|0
1656575790000|2022-06-30 07:56:30|401.63|399.23|401.56|399.16|401.63|399.23|401.49|399.09|0
1656575800000|2022-06-30 07:56:40|401.63|399.23|401.77|399.37|401.84|399.44|401.56|399.16|0
1656575810000|2022-06-30 07:56:50|401.84|399.44|401.77|399.37|401.84|399.44|401.7|399.3|0
1656575820000|2022-06-30 07:57:00|401.21|398.81|401.35|398.95|401.35|398.95|401.21|398.81|0
1656575830000|2022-06-30 07:57:10|401.42|399.02|401.7|399.3|401.84|399.44|401.42|399.02|0
1656575840000|2022-06-30 07:57:20|401.49|399.09|401.42|399.02|401.56|399.16|401.42|399.02|0
1656575850000|2022-06-30 07:57:30|401.28|398.88|400.72|398.32|401.28|398.88|400.72|398.32|0
1656575860000|2022-06-30 07:57:40|400.66|398.26|400.86|398.46|400.86|398.46|400.58|398.18|0
1656575870000|2022-06-30 07:57:50|401.28|398.88|401.14|398.74|401.28|398.88|401.14|398.74|0
1656575880000|2022-06-30 07:58:00|401.42|399.02|400.58|398.18|401.42|399.02|400.58|398.18|0
1656575890000|2022-06-30 07:58:10|401.14|398.74|401.14|398.74|401.14|398.74|401.07|398.67|0
1656575900000|2022-06-30 07:58:20|401.07|398.67|400.8|398.4|401.07|398.67|400.72|398.32|0
1656575910000|2022-06-30 07:58:30|400.72|398.32|400.58|398.18|400.72|398.32|400.58|398.18|0
1656575920000|2022-06-30 07:58:40|400.72|398.32|400.17|397.77|400.72|398.32|400.17|397.77|0
1656575930000|2022-06-30 07:58:50|399.68|397.28|400.17|397.77|400.17|397.77|399.68|397.28|0
1656575940000|2022-06-30 07:59:00|400.44|398.04|400.24|397.84|400.58|398.18|400.24|397.84|0
1656575950000|2022-06-30 07:59:10|400.44|398.04|400.58|398.18|401|398.6|400.44|398.04|0
1656575960000|2022-06-30 07:59:20|400.86|398.46|401|398.6|401|398.6|400.8|398.4|0
1656575970000|2022-06-30 07:59:30|400.86|398.46|400.86|398.46|400.86|398.46|400.72|398.32|0
1656575980000|2022-06-30 07:59:40|400.8|398.4|400.86|398.46|401|398.6|400.8|398.4|0
1656575990000|2022-06-30 07:59:50|401.07|398.67|401|398.6|401.07|398.67|400.58|398.18|0
1656576000000|2022-06-30 08:00:00|401.28|398.88|401.28|398.88|401.28|398.88|401.14|398.74|0
1656576010000|2022-06-30 08:00:10|401.35|398.95|400.93|398.53|401.35|398.95|400.93|398.53|0
1656576020000|2022-06-30 08:00:20|400.72|398.32|400.86|398.46|400.86|398.46|400.72|398.32|0
1656576030000|2022-06-30 08:00:30|400.93|398.53|400.86|398.46|400.93|398.53|400.8|398.4|0
1656576040000|2022-06-30 08:00:40|400.72|398.32|400.79|398.39|400.86|398.46|400.72|398.32|0
1656576050000|2022-06-30 08:00:50|400.58|398.18|400.44|398.04|400.58|398.18|400.3|397.9|0
1656576060000|2022-06-30 08:01:00|400.52|398.12|400.17|397.77|400.58|398.18|400.17|397.77|0
1656576070000|2022-06-30 08:01:10|400.44|398.04|399.89|397.49|400.44|398.04|399.75|397.35|0
1656576080000|2022-06-30 08:01:20|400.1|397.7|400.3|397.9|400.3|397.9|400.1|397.7|0
1656576090000|2022-06-30 08:01:30|400.44|398.04|400.58|398.18|400.58|398.18|400.44|398.04|0
1656576100000|2022-06-30 08:01:40|400.44|398.04|400.44|398.04|400.58|398.18|400.44|398.04|0
1656576120000|2022-06-30 08:02:00|400.52|398.12|400.72|398.32|400.86|398.46|400.52|398.12|0
1656576130000|2022-06-30 08:02:10|400.3|397.9|400.03|397.63|400.3|397.9|400.03|397.63|0
1656576140000|2022-06-30 08:02:20|399.61|397.21|399.75|397.35|399.75|397.35|399.33|396.93|0
1656576150000|2022-06-30 08:02:30|399.89|397.49|399.89|397.49|400.03|397.63|399.89|397.49|0
1656576160000|2022-06-30 08:02:40|399.75|397.35|400.16|397.76|400.16|397.76|399.61|397.21|0
1656576170000|2022-06-30 08:02:50|400.03|397.63|399.47|397.07|400.03|397.63|399.47|397.07|0
1656576180000|2022-06-30 08:03:00|399.75|397.35|399.61|397.21|399.89|397.49|399.61|397.21|0
1656576190000|2022-06-30 08:03:10|399.68|397.28|399.68|397.28|399.68|397.28|399.61|397.21|0
1656576200000|2022-06-30 08:03:20|399.61|397.21|399.33|396.93|399.61|397.21|399.33|396.93|0
1656576210000|2022-06-30 08:03:30|399.47|397.07|399.61|397.21|399.61|397.21|399.33|396.93|0
1656576220000|2022-06-30 08:03:40|399.68|397.28|399.47|397.07|399.68|397.28|399.33|396.93|0
1656576230000|2022-06-30 08:03:50|399.19|396.79|399.33|396.93|399.33|396.93|399.19|396.79|0
1656576240000|2022-06-30 08:04:00|399.19|396.79|399.33|396.93|399.33|396.93|399.05|396.65|0
1656576250000|2022-06-30 08:04:10|399.05|396.65|399.05|396.65|399.19|396.79|399.05|396.65|0
1656576260000|2022-06-30 08:04:20|399.19|396.79|398.91|396.51|399.19|396.79|398.91|396.51|0
1656576270000|2022-06-30 08:04:30|398.63|396.23|398.63|396.23|398.63|396.23|398.5|396.1|0
1656576280000|2022-06-30 08:04:40|398.5|396.1|398.57|396.17|398.57|396.17|398.36|395.96|0
1656576290000|2022-06-30 08:04:50|398.36|395.96|398.36|395.96|398.36|395.96|398.22|395.82|0
1656576300000|2022-06-30 08:05:00|398.63|396.23|398.36|395.96|398.63|396.23|398.36|395.96|0
1656576310000|2022-06-30 08:05:10|398.29|395.89|398.22|395.82|398.36|395.96|398.22|395.82|0
1656576320000|2022-06-30 08:05:20|397.8|395.4|397.52|395.12|397.8|395.4|397.52|395.12|0
1656576330000|2022-06-30 08:05:30|397.66|395.26|397.66|395.26|397.66|395.26|397.66|395.26|0
1656576340000|2022-06-30 08:05:40|397.6|395.2|397.46|395.06|397.66|395.26|397.46|395.06|0
1656576350000|2022-06-30 08:05:50|397.52|395.12|397.66|395.26|397.73|395.33|397.52|395.12|0
1656576360000|2022-06-30 08:06:00|397.52|395.12|397.8|395.4|397.8|395.4|397.52|395.12|0
1656576370000|2022-06-30 08:06:10|397.66|395.26|398.49|396.09|398.49|396.09|397.66|395.26|0
1656576380000|2022-06-30 08:06:20|398.36|395.96|398.49|396.09|398.49|396.09|398.22|395.82|0
1656576390000|2022-06-30 08:06:30|398.63|396.23|398.77|396.37|398.77|396.37|398.49|396.09|0
1656576400000|2022-06-30 08:06:40|398.84|396.44|398.77|396.37|398.84|396.44|398.77|396.37|0
1656576410000|2022-06-30 08:06:50|398.63|396.23|398.91|396.51|398.91|396.51|398.63|396.23|0
1656576420000|2022-06-30 08:07:00|398.84|396.44|399.05|396.65|399.05|396.65|398.84|396.44|0
1656576430000|2022-06-30 08:07:10|398.91|396.51|398.36|395.96|398.91|396.51|398.36|395.96|0
1656576440000|2022-06-30 08:07:20|398.49|396.09|398.49|396.09|398.49|396.09|398.49|396.09|0
1656576450000|2022-06-30 08:07:30|398.36|395.96|398.36|395.96|398.36|395.96|398.22|395.82|0
1656576460000|2022-06-30 08:07:40|398.29|395.89|398.49|396.09|398.49|396.09|398.22|395.82|0
1656576470000|2022-06-30 08:07:50|398.77|396.37|398.91|396.51|398.91|396.51|398.77|396.37|0
1656576480000|2022-06-30 08:08:00|399.19|396.79|399.19|396.79|399.19|396.79|399.19|396.79|0
1656576490000|2022-06-30 08:08:10|399.05|396.65|399.47|397.07|399.47|397.07|399.05|396.65|0
1656576500000|2022-06-30 08:08:20|399.33|396.93|399.82|397.42|399.82|397.42|399.33|396.93|0
1656576510000|2022-06-30 08:08:30|399.74|397.34|399.74|397.34|400.02|397.62|399.74|397.34|0
1656576520000|2022-06-30 08:08:40|399.82|397.42|400.16|397.76|400.16|397.76|399.82|397.42|0
1656576530000|2022-06-30 08:08:50|400.02|397.62|400.1|397.7|400.1|397.7|400.02|397.62|0
1656576540000|2022-06-30 08:09:00|400.16|397.76|400.16|397.76|400.16|397.76|400.02|397.62|0
1656576550000|2022-06-30 08:09:10|400.3|397.9|400.58|398.18|400.58|398.18|400.3|397.9|0
1656576560000|2022-06-30 08:09:20|400.44|398.04|400.44|398.04|400.58|398.18|400.44|398.04|0
1656576570000|2022-06-30 08:09:30|400.58|398.18|400.51|398.11|400.58|398.18|400.51|398.11|0
1656576580000|2022-06-30 08:09:40|400.3|397.9|400.3|397.9|400.3|397.9|400.16|397.76|0
1656576590000|2022-06-30 08:09:50|400.16|397.76|399.74|397.34|400.16|397.76|399.74|397.34|0
1656576600000|2022-06-30 08:10:00|400.02|397.62|400.51|398.11|400.51|398.11|399.96|397.56|0
1656576610000|2022-06-30 08:10:10|400.44|398.04|400.58|398.18|400.58|398.18|400.44|398.04|0
1656576620000|2022-06-30 08:10:20|400.44|398.04|400.51|398.11|400.51|398.11|400.44|398.04|0
1656576630000|2022-06-30 08:10:30|400.44|398.04|400.3|397.9|400.44|398.04|400.16|397.76|0
1656576640000|2022-06-30 08:10:40|400.37|397.97|400.72|398.32|400.72|398.32|400.37|397.97|0
1656576650000|2022-06-30 08:10:50|400.65|398.25|400.58|398.18|400.86|398.46|400.58|398.18|0
1656576660000|2022-06-30 08:11:00|400.51|398.11|400.16|397.76|400.58|398.18|400.16|397.76|0
1656576670000|2022-06-30 08:11:10|399.88|397.48|399.74|397.34|399.96|397.56|399.74|397.34|0
1656576680000|2022-06-30 08:11:20|399.33|396.93|399.95|397.55|399.95|397.55|399.33|396.93|0
1656576690000|2022-06-30 08:11:30|399.82|397.42|399.6|397.2|399.88|397.48|399.6|397.2|0
1656576700000|2022-06-30 08:11:40|399.74|397.34|399.6|397.2|399.74|397.34|399.6|397.2|0
1656576710000|2022-06-30 08:11:50|399.74|397.34|399.6|397.2|399.74|397.34|399.6|397.2|0
1656576720000|2022-06-30 08:12:00|399.54|397.14|399.6|397.2|399.6|397.2|399.54|397.14|0
1656576730000|2022-06-30 08:12:10|399.46|397.06|399.54|397.14|399.6|397.2|399.46|397.06|0
1656576740000|2022-06-30 08:12:20|399.4|397|400.02|397.62|400.02|397.62|399.4|397|0
1656576750000|2022-06-30 08:12:30|400.16|397.76|400.3|397.9|400.3|397.9|400.16|397.76|0
1656576760000|2022-06-30 08:12:40|400.23|397.83|400.58|398.18|400.58|398.18|400.23|397.83|0
1656576770000|2022-06-30 08:12:50|400.44|398.04|400.3|397.9|400.44|398.04|400.3|397.9|0
1656576780000|2022-06-30 08:13:00|400.16|397.76|400.23|397.83|400.23|397.83|400.16|397.76|0
1656576790000|2022-06-30 08:13:10|400.02|397.62|400.16|397.76|400.16|397.76|399.88|397.48|0
1656576800000|2022-06-30 08:13:20|400.09|397.69|400.02|397.62|400.16|397.76|400.02|397.62|0
1656576810000|2022-06-30 08:13:30|400.23|397.83|400.3|397.9|400.44|398.04|400.23|397.83|0
1656576820000|2022-06-30 08:13:40|400.23|397.83|400.09|397.69|400.23|397.83|400.02|397.62|0
1656576830000|2022-06-30 08:13:50|400.16|397.76|399.95|397.55|400.16|397.76|399.95|397.55|0
1656576840000|2022-06-30 08:14:00|400.09|397.69|400.02|397.62|400.09|397.69|400.02|397.62|0
1656576850000|2022-06-30 08:14:10|399.74|397.34|399.88|397.48|399.95|397.55|399.74|397.34|0
1656576860000|2022-06-30 08:14:20|399.95|397.55|399.74|397.34|399.95|397.55|399.74|397.34|0
1656576870000|2022-06-30 08:14:30|399.46|397.06|399.46|397.06|399.6|397.2|399.46|397.06|0
1656576880000|2022-06-30 08:14:40|399.32|396.92|399.19|396.79|399.32|396.92|399.19|396.79|0
1656576890000|2022-06-30 08:14:50|399.32|396.92|399.32|396.92|399.46|397.06|399.32|396.92|0
1656576900000|2022-06-30 08:15:00|399.46|397.06|399.46|397.06|399.46|397.06|399.32|396.92|0
1656576910000|2022-06-30 08:15:10|399.19|396.79|399.12|396.72|399.19|396.79|399.12|396.72|0
1656576920000|2022-06-30 08:15:20|399.19|396.79|399.12|396.72|399.19|396.79|399.05|396.65|0
1656576930000|2022-06-30 08:15:30|399.05|396.65|399.05|396.65|399.19|396.79|399.05|396.65|0
1656576940000|2022-06-30 08:15:40|399.12|396.72|399.12|396.72|399.12|396.72|399.05|396.65|0
1656576950000|2022-06-30 08:15:50|399.19|396.79|399.32|396.92|399.74|397.34|399.19|396.79|0
1656576960000|2022-06-30 08:16:00|399.6|397.2|399.54|397.14|399.6|397.2|399.54|397.14|0
1656576970000|2022-06-30 08:16:10|399.19|396.79|399.46|397.06|399.46|397.06|399.19|396.79|0
1656576980000|2022-06-30 08:16:20|399.54|397.14|399.54|397.14|399.54|397.14|399.54|397.14|0
1656576990000|2022-06-30 08:16:30|399.46|397.06|399.46|397.06|399.46|397.06|399.46|397.06|0
1656577000000|2022-06-30 08:16:40|399.74|397.34|399.67|397.27|399.74|397.34|399.67|397.27|0
1656577010000|2022-06-30 08:16:50|399.6|397.2|400.02|397.62|400.02|397.62|399.6|397.2|0
1656577020000|2022-06-30 08:17:00|400.09|397.69|400.02|397.62|400.09|397.69|400.02|397.62|0
1656577030000|2022-06-30 08:17:10|400.16|397.76|400.16|397.76|400.44|398.04|400.16|397.76|0
1656577040000|2022-06-30 08:17:20|400.02|397.62|400.23|397.83|400.23|397.83|400.02|397.62|0
1656577050000|2022-06-30 08:17:30|400.16|397.76|399.95|397.55|400.16|397.76|399.95|397.55|0
1656577060000|2022-06-30 08:17:40|400.02|397.62|400.3|397.9|400.3|397.9|400.02|397.62|0
1656577070000|2022-06-30 08:17:50|400.44|398.04|400.51|398.11|400.51|398.11|400.37|397.97|0
1656577080000|2022-06-30 08:18:00|400.44|398.04|400.51|398.11|400.58|398.18|400.44|398.04|0
1656577090000|2022-06-30 08:18:10|400.37|397.97|400.44|398.04|400.44|398.04|400.3|397.9|0
1656577100000|2022-06-30 08:18:20|400.58|398.18|400.72|398.32|400.72|398.32|400.58|398.18|0
1656577110000|2022-06-30 08:18:30|400.58|398.18|401.13|398.73|401.13|398.73|400.58|398.18|0
1656577120000|2022-06-30 08:18:40|401.27|398.87|401.27|398.87|401.27|398.87|401.27|398.87|0
1656577130000|2022-06-30 08:18:50|401.13|398.73|401.07|398.67|401.13|398.73|401.07|398.67|0
1656577140000|2022-06-30 08:19:00|401.13|398.73|401.13|398.73|401.21|398.81|401.13|398.73|0
1656577150000|2022-06-30 08:19:10|401.41|399.01|401.62|399.22|401.62|399.22|401.41|399.01|0
1656577160000|2022-06-30 08:19:20|401.69|399.29|401.55|399.15|401.69|399.29|401.55|399.15|0
1656577170000|2022-06-30 08:19:30|401.62|399.22|401.83|399.43|401.9|399.5|401.62|399.22|0
1656577180000|2022-06-30 08:19:40|401.97|399.57|401.97|399.57|401.97|399.57|401.83|399.43|0
1656577190000|2022-06-30 08:19:50|401.83|399.43|401.83|399.43|401.97|399.57|401.83|399.43|0
1656577200000|2022-06-30 08:20:00|401.9|399.5|401.97|399.57|401.97|399.57|401.76|399.36|0
1656577210000|2022-06-30 08:20:10|402.11|399.71|401.97|399.57|402.11|399.71|401.83|399.43|0
1656577220000|2022-06-30 08:20:20|402.11|399.71|402.39|399.99|402.39|399.99|402.11|399.71|0
1656577230000|2022-06-30 08:20:30|402.46|400.06|402.11|399.71|402.46|400.06|402.11|399.71|0
1656577240000|2022-06-30 08:20:40|401.97|399.57|402.04|399.64|402.04|399.64|401.97|399.57|0
1656577250000|2022-06-30 08:20:50|401.97|399.57|402.25|399.85|402.25|399.85|401.97|399.57|0
1656577260000|2022-06-30 08:21:00|402.39|399.99|402.25|399.85|402.39|399.99|402.25|399.85|0
1656577270000|2022-06-30 08:21:10|402.11|399.71|402.11|399.71|402.11|399.71|402.04|399.64|0
1656577280000|2022-06-30 08:21:20|401.97|399.57|402.11|399.71|402.11|399.71|401.97|399.57|0
1656577290000|2022-06-30 08:21:30|402.04|399.64|402.11|399.71|402.11|399.71|402.04|399.64|0
1656577300000|2022-06-30 08:21:40|401.97|399.57|402.25|399.85|402.25|399.85|401.97|399.57|0
1656577310000|2022-06-30 08:21:50|402.32|399.92|402.32|399.92|402.39|399.99|402.32|399.92|0
1656577320000|2022-06-30 08:22:00|402.11|399.71|402.53|400.13|402.53|400.13|402.11|399.71|0
1656577330000|2022-06-30 08:22:10|402.39|399.99|402.25|399.85|402.39|399.99|402.25|399.85|0
1656577340000|2022-06-30 08:22:20|402.11|399.71|402.04|399.64|402.11|399.71|402.04|399.64|0
1656577350000|2022-06-30 08:22:30|402.11|399.71|401.97|399.57|402.11|399.71|401.97|399.57|0
1656577360000|2022-06-30 08:22:40|401.9|399.5|401.55|399.15|401.9|399.5|401.55|399.15|0
1656577370000|2022-06-30 08:22:50|401.41|399.01|401.55|399.15|401.55|399.15|401.41|399.01|0
1656577380000|2022-06-30 08:23:00|401.62|399.22|401.13|398.73|401.62|399.22|401.13|398.73|0
1656577390000|2022-06-30 08:23:10|401.27|398.87|400.99|398.59|401.27|398.87|400.99|398.59|0
1656577400000|2022-06-30 08:23:20|401.07|398.67|400.99|398.59|401.13|398.73|400.99|398.59|0
1656577410000|2022-06-30 08:23:30|400.85|398.45|400.71|398.31|400.85|398.45|400.71|398.31|0
1656577420000|2022-06-30 08:23:40|400.57|398.17|400.71|398.31|400.71|398.31|400.57|398.17|0
1656577430000|2022-06-30 08:23:50|400.57|398.17|400.85|398.45|400.85|398.45|400.57|398.17|0
1656577440000|2022-06-30 08:24:00|400.99|398.59|401.76|399.36|401.76|399.36|400.99|398.59|0
1656577450000|2022-06-30 08:24:10|401.69|399.29|401.69|399.29|401.83|399.43|401.55|399.15|0
1656577460000|2022-06-30 08:24:20|401.83|399.43|402.25|399.85|402.25|399.85|401.83|399.43|0
1656577470000|2022-06-30 08:24:30|401.97|399.57|402.04|399.64|402.04|399.64|401.83|399.43|0
1656577480000|2022-06-30 08:24:40|402.11|399.71|401.83|399.43|402.11|399.71|401.83|399.43|0
1656577490000|2022-06-30 08:24:50|401.97|399.57|402.39|399.99|402.39|399.99|401.97|399.57|0
1656577500000|2022-06-30 08:25:00|402.25|399.85|402.11|399.71|402.39|399.99|402.11|399.71|0
1656577510000|2022-06-30 08:25:10|401.97|399.57|401.83|399.43|401.97|399.57|401.83|399.43|0
1656577520000|2022-06-30 08:25:20|401.69|399.29|401.69|399.29|401.69|399.29|401.69|399.29|0
1656577530000|2022-06-30 08:25:30|401.83|399.43|402.11|399.71|402.11|399.71|401.83|399.43|0
1656577540000|2022-06-30 08:25:40|402.25|399.85|402.25|399.85|402.25|399.85|402.25|399.85|0
1656577550000|2022-06-30 08:25:50|402.18|399.78|402.25|399.85|402.25|399.85|402.18|399.78|0
1656577560000|2022-06-30 08:26:00|402.39|399.99|402.39|399.99|402.46|400.06|402.39|399.99|0
1656577570000|2022-06-30 08:26:10|402.53|400.13|402.53|400.13|402.53|400.13|402.46|400.06|0
1656577580000|2022-06-30 08:26:20|402.81|400.41|402.81|400.41|402.95|400.55|402.81|400.41|0
1656577590000|2022-06-30 08:26:30|402.95|400.55|403.16|400.76|403.16|400.76|402.95|400.55|0
1656577600000|2022-06-30 08:26:40|403.23|400.83|403.37|400.97|403.51|401.11|403.23|400.83|0
1656577610000|2022-06-30 08:26:50|403.44|401.04|402.95|400.55|403.44|401.04|402.95|400.55|0
1656577620000|2022-06-30 08:27:00|403.09|400.69|402.95|400.55|403.09|400.69|402.95|400.55|0
1656577630000|2022-06-30 08:27:10|402.6|400.2|402.11|399.71|402.6|400.2|402.11|399.71|0
1656577640000|2022-06-30 08:27:20|401.97|399.57|401.97|399.57|402.11|399.71|401.97|399.57|0
1656577650000|2022-06-30 08:27:30|401.69|399.29|401.97|399.57|401.97|399.57|401.69|399.29|0
1656577660000|2022-06-30 08:27:40|402.46|400.06|402.25|399.85|402.53|400.13|402.25|399.85|0
1656577670000|2022-06-30 08:27:50|402.18|399.78|402.04|399.64|402.18|399.78|401.97|399.57|0
1656577680000|2022-06-30 08:28:00|402.11|399.71|402.25|399.85|402.25|399.85|402.11|399.71|0
1656577690000|2022-06-30 08:28:10|402.39|399.99|402.25|399.85|402.39|399.99|402.18|399.78|0
1656577700000|2022-06-30 08:28:20|402.11|399.71|402.25|399.85|402.25|399.85|402.11|399.71|0
1656577710000|2022-06-30 08:28:30|402.46|400.06|402.46|400.06|402.46|400.06|402.39|399.99|0
1656577720000|2022-06-30 08:28:40|402.39|399.99|402.46|400.06|402.53|400.13|402.39|399.99|0
1656577730000|2022-06-30 08:28:50|402.39|399.99|402.67|400.27|402.67|400.27|402.39|399.99|0
1656577740000|2022-06-30 08:29:00|402.53|400.13|402.53|400.13|402.53|400.13|402.25|399.85|0
1656577750000|2022-06-30 08:29:10|402.6|400.2|402.67|400.27|402.67|400.27|402.6|400.2|0
1656577760000|2022-06-30 08:29:20|403.09|400.69|403.09|400.69|403.09|400.69|403.09|400.69|0
1656577770000|2022-06-30 08:29:30|403.23|400.83|402.95|400.55|403.23|400.83|402.95|400.55|0
1656577780000|2022-06-30 08:29:40|402.88|400.48|402.88|400.48|402.88|400.48|402.88|400.48|0
1656577790000|2022-06-30 08:29:50|402.95|400.55|403.09|400.69|403.23|400.83|402.95|400.55|0
1656577800000|2022-06-30 08:30:00|402.95|400.55|403.09|400.69|403.09|400.69|402.95|400.55|0
1656577810000|2022-06-30 08:30:10|402.81|400.41|402.95|400.55|402.95|400.55|402.81|400.41|0
1656577820000|2022-06-30 08:30:20|402.88|400.48|402.95|400.55|402.95|400.55|402.88|400.48|0
1656577830000|2022-06-30 08:30:30|402.81|400.41|402.81|400.41|402.81|400.41|402.67|400.27|0
1656577840000|2022-06-30 08:30:40|402.95|400.55|403.23|400.83|403.37|400.97|402.95|400.55|0
1656577850000|2022-06-30 08:30:50|403.37|400.97|403.23|400.83|403.37|400.97|403.23|400.83|0
1656577860000|2022-06-30 08:31:00|403.3|400.9|403.3|400.9|403.37|400.97|403.3|400.9|0
1656577870000|2022-06-30 08:31:10|403.23|400.83|402.95|400.55|403.23|400.83|402.95|400.55|0
1656577880000|2022-06-30 08:31:20|403.09|400.69|402.67|400.27|403.09|400.69|402.67|400.27|0
1656577890000|2022-06-30 08:31:30|402.39|399.99|402.53|400.13|402.53|400.13|402.39|399.99|0
1656577900000|2022-06-30 08:31:40|402.39|399.99|401.97|399.57|402.39|399.99|401.97|399.57|0
1656577910000|2022-06-30 08:31:50|401.83|399.43|401.62|399.22|401.83|399.43|401.55|399.15|0
1656577920000|2022-06-30 08:32:00|402.25|399.85|402.11|399.71|402.25|399.85|402.11|399.71|0
1656577930000|2022-06-30 08:32:10|401.83|399.43|401.9|399.5|401.9|399.5|401.76|399.36|0
1656577940000|2022-06-30 08:32:20|402.25|399.85|402.39|399.99|402.53|400.13|402.25|399.85|0
1656577950000|2022-06-30 08:32:30|402.18|399.78|402.11|399.71|402.18|399.78|401.9|399.5|0
1656577970000|2022-06-30 08:32:50|402.18|399.78|402.39|399.99|402.39|399.99|402.18|399.78|0
1656577980000|2022-06-30 08:33:00|402.25|399.85|402.32|399.92|402.39|399.99|402.18|399.78|0
1656577990000|2022-06-30 08:33:10|402.46|400.06|402.94|400.54|402.94|400.54|402.46|400.06|0
1656578000000|2022-06-30 08:33:20|402.8|400.4|402.66|400.26|402.8|400.4|402.46|400.06|0
1656578010000|2022-06-30 08:33:30|402.6|400.2|402.6|400.2|402.66|400.26|402.6|400.2|0
1656578020000|2022-06-30 08:33:40|402.52|400.12|402.6|400.2|402.6|400.2|402.52|400.12|0
1656578030000|2022-06-30 08:33:50|403.22|400.82|403.02|400.62|403.22|400.82|402.88|400.48|0
1656578040000|2022-06-30 08:34:00|403.22|400.82|403.3|400.9|403.3|400.9|403.22|400.82|0
1656578050000|2022-06-30 08:34:10|403.22|400.82|403.78|401.38|403.78|401.38|403.22|400.82|0
1656578060000|2022-06-30 08:34:20|403.64|401.24|403.92|401.52|403.92|401.52|403.64|401.24|0
1656578070000|2022-06-30 08:34:30|403.72|401.32|403.78|401.38|403.78|401.38|403.72|401.32|0
1656578080000|2022-06-30 08:34:40|403.64|401.24|403.5|401.1|403.64|401.24|403.5|401.1|0
1656578090000|2022-06-30 08:34:50|403.44|401.04|403.5|401.1|403.5|401.1|403.44|401.04|0
1656578110000|2022-06-30 08:35:10|403.64|401.24|403.86|401.46|403.86|401.46|403.64|401.24|0
1656578120000|2022-06-30 08:35:20|404.06|401.66|403.78|401.38|404.06|401.66|403.64|401.24|0
1656578130000|2022-06-30 08:35:30|403.86|401.46|403.78|401.38|403.92|401.52|403.78|401.38|0
1656578140000|2022-06-30 08:35:40|403.86|401.46|403.78|401.38|404|401.6|403.64|401.24|0
1656578150000|2022-06-30 08:35:50|403.86|401.46|403.72|401.32|403.92|401.52|403.72|401.32|0
1656578160000|2022-06-30 08:36:00|403.78|401.38|404.06|401.66|404.06|401.66|403.78|401.38|0
1656578170000|2022-06-30 08:36:10|404.14|401.74|404.06|401.66|404.2|401.8|404.06|401.66|0
1656578180000|2022-06-30 08:36:20|404.2|401.8|404.06|401.66|404.2|401.8|404.06|401.66|0
1656578190000|2022-06-30 08:36:30|403.92|401.52|403.92|401.52|404.06|401.66|403.92|401.52|0
1656578200000|2022-06-30 08:36:40|403.86|401.46|403.36|400.96|403.86|401.46|403.36|400.96|0
1656578210000|2022-06-30 08:36:50|403.5|401.1|403.5|401.1|403.5|401.1|403.5|401.1|0
1656578220000|2022-06-30 08:37:00|403.58|401.18|403.64|401.24|403.64|401.24|403.58|401.18|0
1656578230000|2022-06-30 08:37:10|403.86|401.46|404.34|401.94|404.34|401.94|403.86|401.46|0
1656578240000|2022-06-30 08:37:20|404.06|401.66|403.5|401.1|404.06|401.66|403.5|401.1|0
1656578250000|2022-06-30 08:37:30|403.36|400.96|403.5|401.1|403.58|401.18|403.36|400.96|0
1656578260000|2022-06-30 08:37:40|403.36|400.96|403.64|401.24|403.78|401.38|403.36|400.96|0
1656578270000|2022-06-30 08:37:50|403.58|401.18|403.44|401.04|403.58|401.18|403.44|401.04|0
1656578280000|2022-06-30 08:38:00|403.78|401.38|401.54|399.14|403.78|401.38|401.54|399.14|0
1656578290000|2022-06-30 08:38:10|400.85|398.45|400.08|397.68|400.99|398.59|400.08|397.68|0
1656578300000|2022-06-30 08:38:20|400.78|398.38|400.15|397.75|400.78|398.38|400.15|397.75|0
1656578310000|2022-06-30 08:38:30|400.29|397.89|399.87|397.47|400.29|397.89|399.67|397.27|0
1656578320000|2022-06-30 08:38:40|399.45|397.05|398.76|396.36|399.45|397.05|398.76|396.36|0
1656578330000|2022-06-30 08:38:50|398.62|396.22|398.76|396.36|398.97|396.57|398.55|396.15|0
1656578340000|2022-06-30 08:39:00|398.48|396.08|398.48|396.08|398.9|396.5|398.48|396.08|0
1656578350000|2022-06-30 08:39:10|399.04|396.64|399.94|397.54|400.22|397.82|399.04|396.64|0
1656578360000|2022-06-30 08:39:20|400.01|397.61|399.32|396.92|400.01|397.61|399.32|396.92|0
1656578370000|2022-06-30 08:39:30|399.04|396.64|399.67|397.27|399.67|397.27|399.04|396.64|0
1656578380000|2022-06-30 08:39:40|399.11|396.71|399.32|396.92|399.32|396.92|399.11|396.71|0
1656578390000|2022-06-30 08:39:50|399.59|397.19|399.59|397.19|399.59|397.19|399.11|396.71|0
1656578400000|2022-06-30 08:40:00|399.67|397.27|401.13|398.73|401.13|398.73|399.67|397.27|0
1656578410000|2022-06-30 08:40:10|401.27|398.87|401.34|398.94|401.48|399.08|401.27|398.87|0
1656578420000|2022-06-30 08:40:20|401.54|399.14|400.85|398.45|401.54|399.14|400.5|398.1|0
1656578430000|2022-06-30 08:40:30|400.71|398.31|400.99|398.59|400.99|398.59|400.71|398.31|0
1656578440000|2022-06-30 08:40:40|400.29|397.89|400.57|398.17|400.57|398.17|400.29|397.89|0
1656578450000|2022-06-30 08:40:50|400.36|397.96|400.15|397.75|400.43|398.03|399.94|397.54|0
1656578460000|2022-06-30 08:41:00|399.94|397.54|399.87|397.47|399.94|397.54|399.53|397.13|0
1656578470000|2022-06-30 08:41:10|399.94|397.54|399.67|397.27|400.01|397.61|399.67|397.27|0
1656578480000|2022-06-30 08:41:20|399.45|397.05|399.31|396.91|399.59|397.19|399.31|396.91|0
1656578490000|2022-06-30 08:41:30|399.11|396.71|398.69|396.29|399.11|396.71|398.69|396.29|0
1656578500000|2022-06-30 08:41:40|398.62|396.22|398.55|396.15|398.62|396.22|398.55|396.15|0
1656578510000|2022-06-30 08:41:50|398.48|396.08|398.9|396.5|398.9|396.5|398.48|396.08|0
1656578520000|2022-06-30 08:42:00|398.76|396.36|398.9|396.5|398.9|396.5|398.76|396.36|0
1656578530000|2022-06-30 08:42:10|399.18|396.78|398.48|396.08|399.18|396.78|398.48|396.08|0
1656578540000|2022-06-30 08:42:20|398.2|395.8|398|395.6|398.2|395.8|397.65|395.25|0
1656578550000|2022-06-30 08:42:30|397.65|395.25|397.51|395.11|397.79|395.39|397.51|395.11|0
1656578560000|2022-06-30 08:42:40|397.37|394.97|397.44|395.04|397.51|395.11|397.37|394.97|0
1656578570000|2022-06-30 08:42:50|397.37|394.97|397.37|394.97|397.72|395.32|397.37|394.97|0
1656578580000|2022-06-30 08:43:00|398|395.6|397.92|395.52|398|395.6|397.79|395.39|0
1656578590000|2022-06-30 08:43:10|397.86|395.46|397.51|395.11|397.86|395.46|397.51|395.11|0
1656578600000|2022-06-30 08:43:20|397.79|395.39|398.06|395.66|398.06|395.66|397.65|395.25|0
1656578610000|2022-06-30 08:43:30|398.14|395.74|398.9|396.5|398.9|396.5|398.14|395.74|0
1656578620000|2022-06-30 08:43:40|398.97|396.57|398.9|396.5|398.97|396.57|398.9|396.5|0
1656578630000|2022-06-30 08:43:50|398.97|396.57|399.04|396.64|399.04|396.64|398.9|396.5|0
1656578640000|2022-06-30 08:44:00|398.97|396.57|399.45|397.05|399.45|397.05|398.97|396.57|0
1656578650000|2022-06-30 08:44:10|399.73|397.33|399.87|397.47|399.87|397.47|399.73|397.33|0
1656578660000|2022-06-30 08:44:20|399.94|397.54|399.31|396.91|399.94|397.54|399.31|396.91|0
1656578670000|2022-06-30 08:44:30|399.17|396.77|398.76|396.36|399.45|397.05|398.76|396.36|0
1656578680000|2022-06-30 08:44:40|398.48|396.08|398.55|396.15|398.55|396.15|397.79|395.39|0
1656578690000|2022-06-30 08:44:50|398.48|396.08|398.06|395.66|398.62|396.22|398.06|395.66|0
1656578700000|2022-06-30 08:45:00|398.2|395.8|398.27|395.87|398.34|395.94|398.06|395.66|0
1656578710000|2022-06-30 08:45:10|398.34|395.94|398.69|396.29|398.69|396.29|398.34|395.94|0
1656578720000|2022-06-30 08:45:20|398.9|396.5|398.62|396.22|398.9|396.5|398.62|396.22|0
1656578730000|2022-06-30 08:45:30|398.69|396.29|398.9|396.5|398.9|396.5|398.69|396.29|0
1656578740000|2022-06-30 08:45:40|398.69|396.29|398.41|396.01|398.69|396.29|398.34|395.94|0
1656578750000|2022-06-30 08:45:50|398.34|395.94|398.48|396.08|398.55|396.15|398.34|395.94|0
1656578760000|2022-06-30 08:46:00|398.83|396.43|398.9|396.5|398.9|396.5|398.83|396.43|0
1656578770000|2022-06-30 08:46:10|398.83|396.43|399.03|396.63|399.03|396.63|398.83|396.43|0
1656578780000|2022-06-30 08:46:20|398.9|396.5|398.9|396.5|398.9|396.5|398.9|396.5|0
1656578790000|2022-06-30 08:46:30|399.03|396.63|399.38|396.98|399.38|396.98|399.03|396.63|0
1656578800000|2022-06-30 08:46:40|399.59|397.19|400.08|397.68|400.08|397.68|399.59|397.19|0
1656578810000|2022-06-30 08:46:50|400.15|397.75|400.29|397.89|400.29|397.89|400.01|397.61|0
1656578820000|2022-06-30 08:47:00|400.08|397.68|400.29|397.89|400.29|397.89|400.08|397.68|0
1656578830000|2022-06-30 08:47:10|400.15|397.75|400.29|397.89|400.29|397.89|400.15|397.75|0
1656578840000|2022-06-30 08:47:20|400.15|397.75|400.15|397.75|400.15|397.75|400.15|397.75|0
1656578850000|2022-06-30 08:47:30|400.01|397.61|399.52|397.12|400.01|397.61|399.52|397.12|0
1656578860000|2022-06-30 08:47:40|399.59|397.19|399.87|397.47|399.87|397.47|399.59|397.19|0
1656578870000|2022-06-30 08:47:50|399.94|397.54|400.01|397.61|400.15|397.75|399.87|397.47|0
1656578880000|2022-06-30 08:48:00|400.15|397.75|400.29|397.89|400.43|398.03|400.15|397.75|0
1656578890000|2022-06-30 08:48:10|400.78|398.38|400.7|398.3|400.78|398.38|400.64|398.24|0
1656578900000|2022-06-30 08:48:20|400.78|398.38|400.84|398.44|400.84|398.44|400.78|398.38|0
1656578910000|2022-06-30 08:48:30|400.7|398.3|401.19|398.79|401.19|398.79|400.7|398.3|0
1656578920000|2022-06-30 08:48:40|401.61|399.21|401.75|399.35|401.75|399.35|401.61|399.21|0
1656578930000|2022-06-30 08:48:50|401.68|399.28|401.68|399.28|401.89|399.49|401.68|399.28|0
1656578940000|2022-06-30 08:49:00|402.31|399.91|402.1|399.7|402.31|399.91|401.96|399.56|0
1656578950000|2022-06-30 08:49:10|402.24|399.84|401.96|399.56|402.24|399.84|401.96|399.56|0
1656578960000|2022-06-30 08:49:20|401.68|399.28|401.54|399.14|401.68|399.28|401.54|399.14|0
1656578970000|2022-06-30 08:49:30|401.68|399.28|401.54|399.14|401.68|399.28|401.54|399.14|0
1656578980000|2022-06-30 08:49:40|401.68|399.28|401.68|399.28|401.68|399.28|401.47|399.07|0
1656578990000|2022-06-30 08:49:50|402.03|399.63|401.75|399.35|402.03|399.63|401.75|399.35|0
1656579000000|2022-06-30 08:50:00|401.82|399.42|402.24|399.84|402.38|399.98|401.82|399.42|0
1656579010000|2022-06-30 08:50:10|402.45|400.05|402.1|399.7|402.45|400.05|401.96|399.56|0
1656579020000|2022-06-30 08:50:20|401.96|399.56|401.82|399.42|401.96|399.56|401.82|399.42|0
1656579030000|2022-06-30 08:50:30|401.61|399.21|401.61|399.21|401.61|399.21|401.61|399.21|0
1656579040000|2022-06-30 08:50:40|401.68|399.28|401.54|399.14|401.68|399.28|401.54|399.14|0
1656579050000|2022-06-30 08:50:50|401.61|399.21|401.54|399.14|401.61|399.21|401.54|399.14|0
1656579060000|2022-06-30 08:51:00|401.47|399.07|401.33|398.93|401.47|399.07|401.26|398.86|0
1656579070000|2022-06-30 08:51:10|401.61|399.21|401.75|399.35|401.75|399.35|401.61|399.21|0
1656579080000|2022-06-30 08:51:20|401.68|399.28|401.4|399|401.68|399.28|401.4|399|0
1656579090000|2022-06-30 08:51:30|401.54|399.14|401.4|399|401.54|399.14|401.26|398.86|0
1656579100000|2022-06-30 08:51:40|401.26|398.86|401.47|399.07|401.47|399.07|400.84|398.44|0
1656579110000|2022-06-30 08:51:50|401.4|399|401.47|399.07|401.47|399.07|400.98|398.58|0
1656579120000|2022-06-30 08:52:00|401.4|399|401.4|399|401.4|399|400.98|398.58|0
1656579130000|2022-06-30 08:52:10|401.33|398.93|401.33|398.93|401.33|398.93|401.19|398.79|0
1656579140000|2022-06-30 08:52:20|401.26|398.86|400.84|398.44|401.26|398.86|400.84|398.44|0
1656579150000|2022-06-30 08:52:30|400.77|398.37|401.05|398.65|401.12|398.72|400.77|398.37|0
1656579160000|2022-06-30 08:52:40|401.12|398.72|401.61|399.21|401.61|399.21|401.12|398.72|0
1656579170000|2022-06-30 08:52:50|401.54|399.14|401.82|399.42|401.82|399.42|401.54|399.14|0
1656579180000|2022-06-30 08:53:00|401.68|399.28|401.68|399.28|401.75|399.35|401.61|399.21|0
1656579190000|2022-06-30 08:53:10|401.4|399|401.4|399|401.4|399|401.4|399|0
1656579200000|2022-06-30 08:53:20|401.47|399.07|401.47|399.07|401.47|399.07|401.47|399.07|0
1656579210000|2022-06-30 08:53:30|401.54|399.14|401.4|399|401.54|399.14|401.33|398.93|0
1656579220000|2022-06-30 08:53:40|401.33|398.93|401.33|398.93|401.33|398.93|401.33|398.93|0
1656579230000|2022-06-30 08:53:50|401.26|398.86|401.33|398.93|401.4|399|401.26|398.86|0
1656579240000|2022-06-30 08:54:00|401.19|398.79|401.26|398.86|401.4|399|401.12|398.72|0
1656579250000|2022-06-30 08:54:10|401.33|398.93|401.12|398.72|401.4|399|401.12|398.72|0
1656579260000|2022-06-30 08:54:20|401.05|398.65|401.05|398.65|401.05|398.65|400.98|398.58|0
1656579270000|2022-06-30 08:54:30|400.98|398.58|400.98|398.58|400.98|398.58|400.98|398.58|0
1656579280000|2022-06-30 08:54:40|401.12|398.72|401.12|398.72|401.19|398.79|401.12|398.72|0
1656579290000|2022-06-30 08:54:50|401.19|398.79|401.26|398.86|401.26|398.86|401.12|398.72|0
1656579300000|2022-06-30 08:55:00|401.4|399|401.19|398.79|401.4|399|401.19|398.79|0
1656579310000|2022-06-30 08:55:10|401.33|398.93|400.98|398.58|401.4|399|400.98|398.58|0
1656579320000|2022-06-30 08:55:20|401.26|398.86|401.33|398.93|401.33|398.93|401.26|398.86|0
1656579330000|2022-06-30 08:55:30|401.4|399|401.33|398.93|401.4|399|401.26|398.86|0
1656579340000|2022-06-30 08:55:40|401.4|399|401.05|398.65|401.4|399|400.98|398.58|0
1656579350000|2022-06-30 08:55:50|400.98|398.58|400.98|398.58|401.05|398.65|400.98|398.58|0
1656579360000|2022-06-30 08:56:00|400.91|398.51|400.91|398.51|400.98|398.58|400.91|398.51|0
1656579370000|2022-06-30 08:56:10|400.84|398.44|400.91|398.51|400.91|398.51|400.84|398.44|0
1656579380000|2022-06-30 08:56:20|400.98|398.58|400.98|398.58|401.05|398.65|400.98|398.58|0
1656579390000|2022-06-30 08:56:30|401.05|398.65|401.05|398.65|401.05|398.65|401.05|398.65|0
1656579400000|2022-06-30 08:56:40|401.12|398.72|401.26|398.86|401.26|398.86|401.12|398.72|0
1656579410000|2022-06-30 08:56:50|401.33|398.93|401.4|399|401.4|399|401.26|398.86|0
1656579420000|2022-06-30 08:57:00|401.33|398.93|401.33|398.93|401.33|398.93|401.33|398.93|0
1656579430000|2022-06-30 08:57:10|401.4|399|401.26|398.86|401.4|399|401.26|398.86|0
1656579440000|2022-06-30 08:57:20|401.4|399|401.4|399|401.4|399|401.4|399|0
1656579450000|2022-06-30 08:57:30|401.26|398.86|401.4|399|401.4|399|401.26|398.86|0
1656579470000|2022-06-30 08:57:50|401.26|398.86|401.26|398.86|401.26|398.86|401.19|398.79|0
1656579480000|2022-06-30 08:58:00|401.4|399|401.4|399|401.4|399|401.33|398.93|0
1656579490000|2022-06-30 08:58:10|401.26|398.86|401.26|398.86|401.26|398.86|401.26|398.86|0
1656579520000|2022-06-30 08:58:40|401.19|398.79|401.4|399|401.4|399|401.19|398.79|0
1656579530000|2022-06-30 08:58:50|401.96|399.56|401.96|399.56|401.96|399.56|401.96|399.56|0
1656579540000|2022-06-30 08:59:00|402.1|399.7|402.51|400.11|402.59|400.19|402.1|399.7|0
1656579550000|2022-06-30 08:59:10|402.45|400.05|402.79|400.39|402.79|400.39|402.37|399.97|0
1656579560000|2022-06-30 08:59:20|402.65|400.25|402.79|400.39|402.79|400.39|402.65|400.25|0
1656579570000|2022-06-30 08:59:30|402.65|400.25|402.79|400.39|402.79|400.39|402.65|400.25|0
1656579580000|2022-06-30 08:59:40|402.1|399.7|402.1|399.7|402.1|399.7|402.1|399.7|0
1656579590000|2022-06-30 08:59:50|402.03|399.63|402.1|399.7|402.23|399.83|402.03|399.63|0
1656579600000|2022-06-30 09:00:00|402.23|399.83|402.37|399.97|402.51|400.11|402.23|399.83|0
1656579610000|2022-06-30 09:00:10|402.51|400.11|402.23|399.83|402.51|400.11|402.23|399.83|0
1656579620000|2022-06-30 09:00:20|402.09|399.69|402.65|400.25|402.65|400.25|402.09|399.69|0
1656579630000|2022-06-30 09:00:30|402.51|400.11|402.65|400.25|402.65|400.25|402.51|400.11|0
1656579640000|2022-06-30 09:00:40|402.79|400.39|402.79|400.39|402.93|400.53|402.79|400.39|0
1656579650000|2022-06-30 09:00:50|402.65|400.25|402.59|400.19|402.65|400.25|402.59|400.19|0
1656579660000|2022-06-30 09:01:00|402.51|400.11|402.37|399.97|402.51|400.11|402.37|399.97|0
1656579670000|2022-06-30 09:01:10|402.09|399.69|401.95|399.55|402.09|399.69|401.82|399.42|0
1656579680000|2022-06-30 09:01:20|402.03|399.63|402.17|399.77|402.17|399.77|402.03|399.63|0
1656579690000|2022-06-30 09:01:30|402.37|399.97|402.51|400.11|402.51|400.11|402.37|399.97|0
1656579700000|2022-06-30 09:01:40|402.37|399.97|402.51|400.11|402.59|400.19|402.37|399.97|0
1656579710000|2022-06-30 09:01:50|402.37|399.97|402.37|399.97|402.37|399.97|402.37|399.97|0
1656579720000|2022-06-30 09:02:00|402.23|399.83|402.37|399.97|402.37|399.97|402.23|399.83|0
1656579730000|2022-06-30 09:02:10|402.59|400.19|402.73|400.33|402.73|400.33|402.45|400.05|0
1656579740000|2022-06-30 09:02:20|402.59|400.19|402.79|400.39|402.79|400.39|402.59|400.19|0
1656579750000|2022-06-30 09:02:30|402.73|400.33|402.37|399.97|402.73|400.33|402.23|399.83|0
1656579760000|2022-06-30 09:02:40|402.79|400.39|402.93|400.53|402.93|400.53|402.73|400.33|0
1656579770000|2022-06-30 09:02:50|403.21|400.81|403.21|400.81|403.35|400.95|403.21|400.81|0
1656579780000|2022-06-30 09:03:00|403.35|400.95|403.15|400.75|403.35|400.95|403.15|400.75|0
1656579790000|2022-06-30 09:03:10|403.21|400.81|403.21|400.81|403.49|401.09|403.21|400.81|0
1656579800000|2022-06-30 09:03:20|403.29|400.89|403.35|400.95|403.35|400.95|403.29|400.89|0
1656579810000|2022-06-30 09:03:30|403.49|401.09|403.43|401.03|403.49|401.09|403.35|400.95|0
1656579820000|2022-06-30 09:03:40|403.35|400.95|403.49|401.09|403.49|401.09|403.35|400.95|0
1656579830000|2022-06-30 09:03:50|403.63|401.23|403.77|401.37|403.77|401.37|403.63|401.23|0
1656579840000|2022-06-30 09:04:00|403.63|401.23|403.63|401.23|403.63|401.23|403.63|401.23|0
1656579850000|2022-06-30 09:04:10|403.71|401.31|403.77|401.37|403.77|401.37|403.71|401.31|0
1656579860000|2022-06-30 09:04:20|403.91|401.51|403.99|401.59|404.05|401.65|403.91|401.51|0
1656579870000|2022-06-30 09:04:30|403.91|401.51|403.63|401.23|403.99|401.59|403.63|401.23|0
1656579880000|2022-06-30 09:04:40|403.43|401.03|402.93|400.53|403.43|401.03|402.93|400.53|0
1656579890000|2022-06-30 09:04:50|402.87|400.47|402.79|400.39|402.87|400.47|402.79|400.39|0
1656579900000|2022-06-30 09:05:00|403.91|401.51|403.49|401.09|403.91|401.51|403.35|400.95|0
1656579910000|2022-06-30 09:05:10|403.77|401.37|403.91|401.51|403.91|401.51|403.63|401.23|0
1656579920000|2022-06-30 09:05:20|403.77|401.37|403.21|400.81|403.77|401.37|403.21|400.81|0
1656579930000|2022-06-30 09:05:30|403.07|400.67|403.07|400.67|403.07|400.67|402.93|400.53|0
1656579940000|2022-06-30 09:05:40|403|400.6|402.79|400.39|403.07|400.67|402.79|400.39|0
1656579950000|2022-06-30 09:05:50|402.65|400.25|402.79|400.39|402.79|400.39|402.65|400.25|0
1656579960000|2022-06-30 09:06:00|402.65|400.25|402.65|400.25|402.65|400.25|402.65|400.25|0
1656579970000|2022-06-30 09:06:10|402.37|399.97|402.51|400.11|402.51|400.11|402.37|399.97|0
1656579980000|2022-06-30 09:06:20|402.44|400.04|402.31|399.91|402.44|400.04|402.17|399.77|0
1656579990000|2022-06-30 09:06:30|402.23|399.83|402.37|399.97|402.37|399.97|402.23|399.83|0
1656580000000|2022-06-30 09:06:40|402.23|399.83|402.23|399.83|402.23|399.83|402.17|399.77|0
1656580010000|2022-06-30 09:06:50|402.37|399.97|402.37|399.97|402.44|400.04|402.37|399.97|0
1656580020000|2022-06-30 09:07:00|402.3|399.9|402.3|399.9|402.37|399.97|402.3|399.9|0
1656580030000|2022-06-30 09:07:10|402.23|399.83|402.79|400.39|402.79|400.39|402.23|399.83|0
1656580040000|2022-06-30 09:07:20|402.86|400.46|403.28|400.88|403.28|400.88|402.86|400.46|0
1656580050000|2022-06-30 09:07:30|403.21|400.81|403.42|401.02|403.42|401.02|403.21|400.81|0
1656580060000|2022-06-30 09:07:40|403.28|400.88|404.12|401.72|404.12|401.72|403.28|400.88|0
1656580070000|2022-06-30 09:07:50|403.91|401.51|403.98|401.58|403.98|401.58|403.91|401.51|0
1656580080000|2022-06-30 09:08:00|404.05|401.65|403.91|401.51|404.33|401.93|403.91|401.51|0
1656580090000|2022-06-30 09:08:10|403.98|401.58|403.98|401.58|404.05|401.65|403.98|401.58|0
1656580100000|2022-06-30 09:08:20|403.91|401.51|404.05|401.65|404.05|401.65|403.91|401.51|0
1656580110000|2022-06-30 09:08:30|403.7|401.3|403.77|401.37|403.77|401.37|403.7|401.3|0
1656580120000|2022-06-30 09:08:40|403.56|401.16|403.91|401.51|403.91|401.51|403.56|401.16|0
1656580130000|2022-06-30 09:08:50|403.77|401.37|403.91|401.51|403.91|401.51|403.7|401.3|0
1656580140000|2022-06-30 09:09:00|403.77|401.37|403.56|401.16|403.77|401.37|403.56|401.16|0
1656580150000|2022-06-30 09:09:10|403.7|401.3|404.05|401.65|404.05|401.65|403.7|401.3|0
1656580160000|2022-06-30 09:09:20|404.33|401.93|404.4|402|404.4|402|404.33|401.93|0
1656580170000|2022-06-30 09:09:30|404.47|402.07|404.4|402|404.47|402.07|404.33|401.93|0
1656580180000|2022-06-30 09:09:40|404.47|402.07|404.68|402.28|404.68|402.28|404.47|402.07|0
1656580190000|2022-06-30 09:09:50|405.03|402.63|404.75|402.35|405.31|402.91|404.75|402.35|0
1656580200000|2022-06-30 09:10:00|404.89|402.49|405.17|402.77|405.17|402.77|404.89|402.49|0
1656580210000|2022-06-30 09:10:10|405.31|402.91|405.59|403.19|405.59|403.19|405.31|402.91|0
1656580220000|2022-06-30 09:10:20|405.74|403.34|406.02|403.62|406.02|403.62|405.74|403.34|0
1656580230000|2022-06-30 09:10:30|406.09|403.69|406.3|403.9|406.3|403.9|406.09|403.69|0
1656580240000|2022-06-30 09:10:40|406.44|404.04|406.93|404.53|407.14|404.74|406.44|404.04|0
1656580250000|2022-06-30 09:10:50|406.86|404.46|406.72|404.32|406.86|404.46|406.65|404.25|0
1656580260000|2022-06-30 09:11:00|406.86|404.46|406.58|404.18|406.86|404.46|406.3|403.9|0
1656580270000|2022-06-30 09:11:10|407.28|404.88|406.86|404.46|407.36|404.96|406.86|404.46|0
1656580280000|2022-06-30 09:11:20|406.58|404.18|406.51|404.11|406.58|404.18|406.51|404.11|0
1656580290000|2022-06-30 09:11:30|406.44|404.04|406.37|403.97|406.44|404.04|406.37|403.97|0
1656580300000|2022-06-30 09:11:40|406.3|403.9|406.51|404.11|406.51|404.11|406.3|403.9|0
1656580310000|2022-06-30 09:11:50|406.3|403.9|406.3|403.9|406.44|404.04|406.09|403.69|0
1656580320000|2022-06-30 09:12:00|406.58|404.18|406.58|404.18|406.65|404.25|406.58|404.18|0
1656580330000|2022-06-30 09:12:10|406.37|403.97|406.44|404.04|406.44|404.04|406.3|403.9|0
1656580340000|2022-06-30 09:12:20|406.58|404.18|406.86|404.46|406.93|404.53|406.58|404.18|0
1656580350000|2022-06-30 09:12:30|407|404.6|407.14|404.74|407.14|404.74|407|404.6|0
1656580360000|2022-06-30 09:12:40|407|404.6|407.14|404.74|407.14|404.74|407|404.6|0
1656580370000|2022-06-30 09:12:50|407.28|404.88|407.14|404.74|407.42|405.02|407.14|404.74|0
1656580380000|2022-06-30 09:13:00|406.86|404.46|407.14|404.74|407.14|404.74|406.86|404.46|0
1656580390000|2022-06-30 09:13:10|407.42|405.02|407.71|405.31|407.71|405.31|407.36|404.96|0
1656580400000|2022-06-30 09:13:20|407.85|405.45|407.71|405.31|407.85|405.45|407.71|405.31|0
1656580410000|2022-06-30 09:13:30|407.78|405.38|407.78|405.38|407.78|405.38|407.78|405.38|0
1656580420000|2022-06-30 09:13:40|407.71|405.31|408.41|406.01|408.49|406.09|407.71|405.31|0
1656580430000|2022-06-30 09:13:50|408.13|405.73|408.48|406.08|408.55|406.15|408.13|405.73|0
1656580440000|2022-06-30 09:14:00|408.41|406.01|408.27|405.87|408.41|406.01|408.27|405.87|0
1656580450000|2022-06-30 09:14:10|408.55|406.15|408.41|406.01|408.55|406.15|408.41|406.01|0
1656580460000|2022-06-30 09:14:20|408.55|406.15|408.69|406.29|408.69|406.29|408.55|406.15|0
1656580470000|2022-06-30 09:14:30|408.55|406.15|408.98|406.58|408.98|406.58|408.55|406.15|0
1656580480000|2022-06-30 09:14:40|409.12|406.72|408.98|406.58|409.19|406.79|408.98|406.58|0
1656580490000|2022-06-30 09:14:50|409.05|406.65|408.98|406.58|409.05|406.65|408.98|406.58|0
1656580500000|2022-06-30 09:15:00|409.19|406.79|409.4|407|409.4|407|409.19|406.79|0
1656580510000|2022-06-30 09:15:10|409.47|407.07|409.4|407|409.47|407.07|409.4|407|0
1656580520000|2022-06-30 09:15:20|409.54|407.14|409.54|407.14|409.83|407.43|409.54|407.14|0
1656580530000|2022-06-30 09:15:30|409.68|407.28|409.68|407.28|409.68|407.28|409.62|407.22|0
1656580540000|2022-06-30 09:15:40|409.54|407.14|409.68|407.28|409.82|407.42|409.54|407.14|0
1656580550000|2022-06-30 09:15:50|409.82|407.42|409.97|407.57|409.97|407.57|409.82|407.42|0
1656580560000|2022-06-30 09:16:00|410.04|407.64|410.11|407.71|410.11|407.71|410.04|407.64|0
1656580570000|2022-06-30 09:16:10|409.97|407.57|409.82|407.42|409.97|407.57|409.82|407.42|0
1656580580000|2022-06-30 09:16:20|409.68|407.28|409.68|407.28|409.68|407.28|409.68|407.28|0
1656580590000|2022-06-30 09:16:30|409.54|407.14|409.68|407.28|409.68|407.28|409.54|407.14|0
1656580600000|2022-06-30 09:16:40|409.76|407.36|409.76|407.36|409.76|407.36|409.76|407.36|0
1656580610000|2022-06-30 09:16:50|409.82|407.42|409.97|407.57|409.97|407.57|409.68|407.28|0
1656580620000|2022-06-30 09:17:00|410.11|407.71|410.11|407.71|410.25|407.85|410.11|407.71|0
1656580630000|2022-06-30 09:17:10|410.25|407.85|409.97|407.57|410.25|407.85|409.97|407.57|0
1656580640000|2022-06-30 09:17:20|409.9|407.5|409.97|407.57|409.97|407.57|409.82|407.42|0
1656580650000|2022-06-30 09:17:30|409.82|407.42|409.68|407.28|409.82|407.42|409.68|407.28|0
1656580660000|2022-06-30 09:17:40|409.82|407.42|409.54|407.14|409.82|407.42|409.54|407.14|0
1656580670000|2022-06-30 09:17:50|409.61|407.21|409.26|406.86|409.61|407.21|409.26|406.86|0
1656580680000|2022-06-30 09:18:00|409.33|406.93|409.05|406.65|409.33|406.93|409.05|406.65|0
1656580690000|2022-06-30 09:18:10|409.12|406.72|409.05|406.65|409.12|406.72|409.05|406.65|0
1656580700000|2022-06-30 09:18:20|409.12|406.72|409.54|407.14|409.54|407.14|409.12|406.72|0
1656580710000|2022-06-30 09:18:30|409.4|407|409.82|407.42|409.82|407.42|409.4|407|0
1656580720000|2022-06-30 09:18:40|409.68|407.28|409.61|407.21|409.68|407.28|409.54|407.14|0
1656580730000|2022-06-30 09:18:50|409.54|407.14|409.4|407|409.54|407.14|409.4|407|0
1656580740000|2022-06-30 09:19:00|409.47|407.07|409.97|407.57|409.97|407.57|409.47|407.07|0
1656580750000|2022-06-30 09:19:10|410.04|407.64|409.97|407.57|410.11|407.71|409.97|407.57|0
1656580760000|2022-06-30 09:19:20|410.11|407.71|409.97|407.57|410.11|407.71|409.97|407.57|0
1656580770000|2022-06-30 09:19:30|409.82|407.42|409.97|407.57|409.97|407.57|409.82|407.42|0
1656580780000|2022-06-30 09:19:40|409.96|407.56|410.32|407.92|410.32|407.92|409.96|407.56|0
1656580790000|2022-06-30 09:19:50|410.25|407.85|410.25|407.85|410.39|407.99|410.25|407.85|0
1656580800000|2022-06-30 09:20:00|410.11|407.71|410.32|407.92|410.39|407.99|410.11|407.71|0
1656580810000|2022-06-30 09:20:10|410.39|407.99|410.39|407.99|410.46|408.06|410.39|407.99|0
1656580820000|2022-06-30 09:20:20|410.25|407.85|410.53|408.13|410.67|408.27|410.25|407.85|0
1656580830000|2022-06-30 09:20:30|410.67|408.27|410.53|408.13|410.67|408.27|410.53|408.13|0
1656580840000|2022-06-30 09:20:40|410.39|407.99|410.39|407.99|410.39|407.99|410.39|407.99|0
1656580850000|2022-06-30 09:20:50|410.53|408.13|410.67|408.27|410.67|408.27|410.53|408.13|0
1656580860000|2022-06-30 09:21:00|410.46|408.06|410.25|407.85|410.46|408.06|410.25|407.85|0
1656580870000|2022-06-30 09:21:10|410.39|407.99|410.39|407.99|410.53|408.13|410.39|407.99|0
1656580880000|2022-06-30 09:21:20|410.46|408.06|410.11|407.71|410.46|408.06|410.11|407.71|0
1656580890000|2022-06-30 09:21:30|410.25|407.85|410.18|407.78|410.25|407.85|410.18|407.78|0
1656580900000|2022-06-30 09:21:40|410.11|407.71|410.18|407.78|410.18|407.78|410.11|407.71|0
1656580910000|2022-06-30 09:21:50|410.11|407.71|409.9|407.5|410.11|407.71|409.9|407.5|0
1656580920000|2022-06-30 09:22:00|409.96|407.56|409.9|407.5|410.04|407.64|409.9|407.5|0
1656580930000|2022-06-30 09:22:10|409.68|407.28|409.68|407.28|409.68|407.28|409.54|407.14|0
1656580940000|2022-06-30 09:22:20|409.54|407.14|409.82|407.42|409.9|407.5|409.54|407.14|0
1656580950000|2022-06-30 09:22:30|409.96|407.56|410.11|407.71|410.11|407.71|409.96|407.56|0
1656580960000|2022-06-30 09:22:40|410.04|407.64|409.96|407.56|410.11|407.71|409.96|407.56|0
1656580970000|2022-06-30 09:22:50|410.11|407.71|409.96|407.56|410.11|407.71|409.9|407.5|0
1656580980000|2022-06-30 09:23:00|409.9|407.5|409.82|407.42|409.9|407.5|409.82|407.42|0
1656580990000|2022-06-30 09:23:10|409.68|407.28|409.68|407.28|409.68|407.28|409.68|407.28|0
1656581010000|2022-06-30 09:23:30|409.75|407.35|410.11|407.71|410.11|407.71|409.75|407.35|0
1656581030000|2022-06-30 09:23:50|410.1|407.7|410.1|407.7|410.1|407.7|410.1|407.7|0
1656581040000|2022-06-30 09:24:00|410.04|407.64|410.1|407.7|410.1|407.7|410.04|407.64|0
1656581050000|2022-06-30 09:24:10|409.96|407.56|409.61|407.21|409.96|407.56|409.54|407.14|0
1656581060000|2022-06-30 09:24:20|409.68|407.28|409.26|406.86|409.68|407.28|409.26|406.86|0
1656581070000|2022-06-30 09:24:30|409.19|406.79|409.19|406.79|409.19|406.79|409.19|406.79|0
1656581080000|2022-06-30 09:24:40|409.26|406.86|409.79|407.39|410.66|408.26|409.26|406.86|0
1656581090000|2022-06-30 09:24:50|410.22|407.82|410.5|408.1|410.5|408.1|410.22|407.82|0
1656581100000|2022-06-30 09:25:00|410.36|407.96|410.43|408.03|410.43|408.03|410.36|407.96|0
1656581110000|2022-06-30 09:25:10|410.5|408.1|410.64|408.24|410.64|408.24|410.43|408.03|0
1656581120000|2022-06-30 09:25:20|410.78|408.38|410.64|408.24|410.92|408.52|410.64|408.24|0
1656581130000|2022-06-30 09:25:30|410.71|408.31|410.64|408.24|410.71|408.31|410.64|408.24|0
1656581140000|2022-06-30 09:25:40|410.78|408.38|410.78|408.38|410.78|408.38|410.71|408.31|0
1656581150000|2022-06-30 09:25:50|410.57|408.17|410.5|408.1|410.64|408.24|410.5|408.1|0
1656581160000|2022-06-30 09:26:00|410.64|408.24|410.57|408.17|410.71|408.31|410.57|408.17|0
1656581170000|2022-06-30 09:26:10|410.5|408.1|410.57|408.17|410.64|408.24|410.5|408.1|0
1656581180000|2022-06-30 09:26:20|410.64|408.24|410.64|408.24|410.78|408.38|410.64|408.24|0
1656581190000|2022-06-30 09:26:30|410.78|408.38|410.78|408.38|410.78|408.38|410.78|408.38|0
1656581200000|2022-06-30 09:26:40|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1656581210000|2022-06-30 09:26:50|410.57|408.17|410.64|408.24|410.64|408.24|410.57|408.17|0
1656581220000|2022-06-30 09:27:00|410.57|408.17|410.29|407.89|410.64|408.24|410.29|407.89|0
1656581230000|2022-06-30 09:27:10|410.15|407.75|410.36|407.96|410.36|407.96|410.07|407.67|0
1656581240000|2022-06-30 09:27:20|410.29|407.89|410.5|408.1|410.5|408.1|410.21|407.81|0
1656581250000|2022-06-30 09:27:30|410.57|408.17|410.64|408.24|410.64|408.24|410.57|408.17|0
1656581260000|2022-06-30 09:27:40|410.71|408.31|410.57|408.17|410.71|408.31|410.57|408.17|0
1656581270000|2022-06-30 09:27:50|410.64|408.24|410.64|408.24|410.64|408.24|410.57|408.17|0
1656581280000|2022-06-30 09:28:00|410.5|408.1|410.43|408.03|410.5|408.1|410.43|408.03|0
1656581290000|2022-06-30 09:28:10|410.5|408.1|410.43|408.03|410.5|408.1|410.36|407.96|0
1656581300000|2022-06-30 09:28:20|410.57|408.17|410.5|408.1|410.64|408.24|410.5|408.1|0
1656581310000|2022-06-30 09:28:30|410.64|408.24|410.5|408.1|410.64|408.24|410.5|408.1|0
1656581320000|2022-06-30 09:28:40|410.57|408.17|410.5|408.1|410.57|408.17|410.43|408.03|0
1656581330000|2022-06-30 09:28:50|410.36|407.96|410.43|408.03|410.43|408.03|410.36|407.96|0
1656581340000|2022-06-30 09:29:00|410.5|408.1|410.21|407.81|410.5|408.1|410.21|407.81|0
1656581350000|2022-06-30 09:29:10|410.29|407.89|410.64|408.24|410.64|408.24|410.29|407.89|0
1656581370000|2022-06-30 09:29:30|410.78|408.38|410.71|408.31|410.78|408.38|410.71|408.31|0
1656581380000|2022-06-30 09:29:40|410.78|408.38|410.85|408.45|410.85|408.45|410.78|408.38|0
1656581390000|2022-06-30 09:29:50|410.78|408.38|410.78|408.38|410.78|408.38|410.64|408.24|0
1656581400000|2022-06-30 09:30:00|410.71|408.31|410.78|408.38|410.78|408.38|410.71|408.31|0
1656581410000|2022-06-30 09:30:10|411.06|408.66|411.35|408.95|411.35|408.95|411.06|408.66|0
1656581420000|2022-06-30 09:30:20|411.21|408.81|411.21|408.81|411.21|408.81|411.06|408.66|0
1656581430000|2022-06-30 09:30:30|411.06|408.66|410.92|408.52|411.06|408.66|410.92|408.52|0
1656581440000|2022-06-30 09:30:40|410.5|408.1|409.93|407.53|410.5|408.1|409.79|407.39|0
1656581450000|2022-06-30 09:30:50|409.79|407.39|409.93|407.53|410.07|407.67|409.79|407.39|0
1656581460000|2022-06-30 09:31:00|409.86|407.46|410.29|407.89|410.35|407.95|409.86|407.46|0
1656581470000|2022-06-30 09:31:10|410.35|407.95|410.64|408.24|410.78|408.38|410.35|407.95|0
1656581480000|2022-06-30 09:31:20|410.5|408.1|410.35|407.95|410.5|408.1|410.35|407.95|0
1656581490000|2022-06-30 09:31:30|410.29|407.89|410.29|407.89|410.29|407.89|410.29|407.89|0
1656581500000|2022-06-30 09:31:40|410.35|407.95|410.5|408.1|410.5|408.1|410.35|407.95|0
1656581510000|2022-06-30 09:31:50|410.35|407.95|410.21|407.81|410.35|407.95|410.21|407.81|0
1656581520000|2022-06-30 09:32:00|410.07|407.67|409.93|407.53|410.07|407.67|409.93|407.53|0
1656581530000|2022-06-30 09:32:10|409.86|407.46|409.79|407.39|409.93|407.53|409.79|407.39|0
1656581540000|2022-06-30 09:32:20|409.93|407.53|409.86|407.46|409.93|407.53|409.86|407.46|0
1656581550000|2022-06-30 09:32:30|410.07|407.67|409.79|407.39|410.07|407.67|409.65|407.25|0
1656581560000|2022-06-30 09:32:40|409.58|407.18|409.36|406.96|409.58|407.18|409.08|406.68|0
1656581570000|2022-06-30 09:32:50|409.51|407.11|410.29|407.89|410.29|407.89|409.51|407.11|0
1656581580000|2022-06-30 09:33:00|410.57|408.17|410.07|407.67|410.57|408.17|409.72|407.32|0
1656581590000|2022-06-30 09:33:10|410.14|407.74|409.86|407.46|410.29|407.89|409.86|407.46|0
1656581600000|2022-06-30 09:33:20|409.79|407.39|409.93|407.53|410.07|407.67|409.79|407.39|0
1656581610000|2022-06-30 09:33:30|409.86|407.46|410.14|407.74|410.14|407.74|409.86|407.46|0
1656581620000|2022-06-30 09:33:40|409.93|407.53|410.21|407.81|410.21|407.81|409.93|407.53|0
1656581630000|2022-06-30 09:33:50|410.64|408.24|410.99|408.59|410.99|408.59|410.64|408.24|0
1656581640000|2022-06-30 09:34:00|410.85|408.45|410.5|408.1|410.92|408.52|410.5|408.1|0
1656581650000|2022-06-30 09:34:10|410.64|408.24|410.21|407.81|410.64|408.24|410.21|407.81|0
1656581660000|2022-06-30 09:34:20|410.07|407.67|410.43|408.03|410.43|408.03|410.07|407.67|0
1656581670000|2022-06-30 09:34:30|410.07|407.67|410.21|407.81|410.35|407.95|410.07|407.67|0
1656581680000|2022-06-30 09:34:40|410.5|408.1|410.21|407.81|410.5|408.1|410.21|407.81|0
1656581690000|2022-06-30 09:34:50|410.07|407.67|410.21|407.81|410.21|407.81|410.07|407.67|0
1656581700000|2022-06-30 09:35:00|410.14|407.74|410.43|408.03|410.43|408.03|410.14|407.74|0
1656581710000|2022-06-30 09:35:10|410.35|407.95|410.07|407.67|410.35|407.95|410.07|407.67|0
1656581720000|2022-06-30 09:35:20|409.93|407.53|410.35|407.95|410.35|407.95|409.93|407.53|0
1656581730000|2022-06-30 09:35:30|410.43|408.03|410.64|408.24|410.64|408.24|410.43|408.03|0
1656581740000|2022-06-30 09:35:40|410.49|408.09|410.57|408.17|410.57|408.17|410.49|408.09|0
1656581750000|2022-06-30 09:35:50|410.85|408.45|410.92|408.52|410.92|408.52|410.85|408.45|0
1656581760000|2022-06-30 09:36:00|410.78|408.38|410.78|408.38|410.78|408.38|410.64|408.24|0
1656581770000|2022-06-30 09:36:10|410.85|408.45|410.21|407.81|410.92|408.52|410.21|407.81|0
1656581780000|2022-06-30 09:36:20|410.35|407.95|410.43|408.03|410.43|408.03|410.28|407.88|0
1656581790000|2022-06-30 09:36:30|410.28|407.88|410.35|407.95|410.35|407.95|410.21|407.81|0
1656581800000|2022-06-30 09:36:40|410.49|408.09|410.43|408.03|410.78|408.38|410.43|408.03|0
1656581810000|2022-06-30 09:36:50|410.49|408.09|410.78|408.38|410.78|408.38|410.49|408.09|0
1656581820000|2022-06-30 09:37:00|410.64|408.24|410.64|408.24|410.78|408.38|410.64|408.24|0
1656581830000|2022-06-30 09:37:10|410.57|408.17|410.92|408.52|410.92|408.52|410.49|408.09|0
1656581840000|2022-06-30 09:37:20|410.78|408.38|411.2|408.8|411.34|408.94|410.78|408.38|0
1656581850000|2022-06-30 09:37:30|411.13|408.73|410.99|408.59|411.13|408.73|410.99|408.59|0
1656581860000|2022-06-30 09:37:40|410.71|408.31|410.78|408.38|410.78|408.38|410.64|408.24|0
1656581870000|2022-06-30 09:37:50|410.71|408.31|410.71|408.31|410.71|408.31|410.64|408.24|0
1656581880000|2022-06-30 09:38:00|410.43|408.03|410.35|407.95|410.43|408.03|410.35|407.95|0
1656581890000|2022-06-30 09:38:10|410.28|407.88|410.28|407.88|410.35|407.95|410.21|407.81|0
1656581900000|2022-06-30 09:38:20|410.35|407.95|410.07|407.67|410.35|407.95|410.07|407.67|0
1656581910000|2022-06-30 09:38:30|410.14|407.74|409.64|407.24|410.14|407.74|409.64|407.24|0
1656581920000|2022-06-30 09:38:40|409.93|407.53|410.14|407.74|410.14|407.74|409.93|407.53|0
1656581930000|2022-06-30 09:38:50|410.21|407.81|410|407.6|410.21|407.81|410|407.6|0
1656581940000|2022-06-30 09:39:00|410.14|407.74|410.57|408.17|410.57|408.17|410.14|407.74|0
1656581950000|2022-06-30 09:39:10|410.63|408.23|410.71|408.31|410.71|408.31|410.63|408.23|0
1656581960000|2022-06-30 09:39:20|410.63|408.23|410.21|407.81|410.71|408.31|410.21|407.81|0
1656581970000|2022-06-30 09:39:30|410.28|407.88|410.35|407.95|410.35|407.95|410.28|407.88|0
1656581980000|2022-06-30 09:39:40|410.21|407.81|410.07|407.67|410.28|407.88|410.07|407.67|0
1656581990000|2022-06-30 09:39:50|409.86|407.46|409.64|407.24|409.86|407.46|409.64|407.24|0
1656582000000|2022-06-30 09:40:00|409.93|407.53|409.79|407.39|409.93|407.53|409.79|407.39|0
1656582010000|2022-06-30 09:40:10|409.72|407.32|409.93|407.53|409.93|407.53|409.72|407.32|0
1656582020000|2022-06-30 09:40:20|410|407.6|409.86|407.46|410|407.6|409.86|407.46|0
1656582030000|2022-06-30 09:40:30|410|407.6|409.93|407.53|410|407.6|409.93|407.53|0
1656582040000|2022-06-30 09:40:40|410.07|407.67|410.07|407.67|410.07|407.67|410.07|407.67|0
1656582050000|2022-06-30 09:40:50|410.35|407.95|410.63|408.23|410.78|408.38|410.35|407.95|0
1656582060000|2022-06-30 09:41:00|410.21|407.81|410|407.6|410.49|408.09|410|407.6|0
1656582070000|2022-06-30 09:41:10|409.86|407.46|409.78|407.38|409.93|407.53|409.78|407.38|0
1656582090000|2022-06-30 09:41:30|409.86|407.46|409.93|407.53|409.93|407.53|409.86|407.46|0
1656582100000|2022-06-30 09:41:40|410.07|407.67|409.93|407.53|410.07|407.67|409.86|407.46|0
1656582110000|2022-06-30 09:41:50|410|407.6|410.07|407.67|410.14|407.74|410|407.6|0
1656582120000|2022-06-30 09:42:00|410.49|408.09|410.63|408.23|410.63|408.23|410.49|408.09|0
1656582130000|2022-06-30 09:42:10|410.49|408.09|410.21|407.81|410.49|408.09|410.21|407.81|0
1656582140000|2022-06-30 09:42:20|410.07|407.67|410.35|407.95|410.42|408.02|410.07|407.67|0
1656582150000|2022-06-30 09:42:30|410.28|407.88|410.35|407.95|410.49|408.09|410.28|407.88|0
1656582160000|2022-06-30 09:42:40|410.42|408.02|410.49|408.09|410.57|408.17|410.42|408.02|0
1656582170000|2022-06-30 09:42:50|410.63|408.23|410.78|408.38|410.78|408.38|410.49|408.09|0
1656582180000|2022-06-30 09:43:00|410.71|408.31|410.49|408.09|410.71|408.31|410.42|408.02|0
1656582190000|2022-06-30 09:43:10|410.35|407.95|410.85|408.45|410.85|408.45|410.35|407.95|0
1656582200000|2022-06-30 09:43:20|410.78|408.38|410.63|408.23|410.78|408.38|410.63|408.23|0
1656582210000|2022-06-30 09:43:30|410.71|408.31|410.77|408.37|410.77|408.37|410.63|408.23|0
1656582220000|2022-06-30 09:43:40|410.63|408.23|410.63|408.23|410.63|408.23|410.63|408.23|0
1656582230000|2022-06-30 09:43:50|410.35|407.95|410.42|408.02|410.42|408.02|410.35|407.95|0
1656582240000|2022-06-30 09:44:00|410.35|407.95|410.49|408.09|410.49|408.09|410.35|407.95|0
1656582250000|2022-06-30 09:44:10|410.35|407.95|410.35|407.95|410.42|408.02|410.35|407.95|0
1656582260000|2022-06-30 09:44:20|410.42|408.02|410.42|408.02|410.42|408.02|410.42|408.02|0
1656582270000|2022-06-30 09:44:30|410.63|408.23|410.63|408.23|410.63|408.23|410.63|408.23|0
1656582290000|2022-06-30 09:44:50|410.49|408.09|410.35|407.95|410.49|408.09|410.35|407.95|0
1656582300000|2022-06-30 09:45:00|410.49|408.09|410.63|408.23|410.63|408.23|410.49|408.09|0
1656582310000|2022-06-30 09:45:10|410.71|408.31|410.71|408.31|410.71|408.31|410.63|408.23|0
1656582320000|2022-06-30 09:45:20|410.63|408.23|410.63|408.23|410.71|408.31|410.56|408.16|0
1656582330000|2022-06-30 09:45:30|410.56|408.16|410.63|408.23|410.63|408.23|410.56|408.16|0
1656582340000|2022-06-30 09:45:40|410.49|408.09|410.28|407.88|410.56|408.16|410.21|407.81|0
1656582350000|2022-06-30 09:45:50|410.35|407.95|410|407.6|410.35|407.95|410|407.6|0
1656582360000|2022-06-30 09:46:00|410.07|407.67|409.92|407.52|410.07|407.67|409.78|407.38|0
1656582370000|2022-06-30 09:46:10|410|407.6|410.07|407.67|410.07|407.67|410|407.6|0
1656582380000|2022-06-30 09:46:20|409.92|407.52|409.92|407.52|409.92|407.52|409.92|407.52|0
1656582390000|2022-06-30 09:46:30|410.07|407.67|410.21|407.81|410.21|407.81|410.07|407.67|0
1656582400000|2022-06-30 09:46:40|410.07|407.67|410|407.6|410.07|407.67|409.92|407.52|0
1656582410000|2022-06-30 09:46:50|409.92|407.52|409.92|407.52|409.92|407.52|409.92|407.52|0
1656582420000|2022-06-30 09:47:00|409.57|407.17|409.36|406.96|409.57|407.17|409.36|406.96|0
1656582430000|2022-06-30 09:47:10|408.93|406.53|409.15|406.75|409.22|406.82|408.93|406.53|0
1656582440000|2022-06-30 09:47:20|409.64|407.24|409.64|407.24|409.64|407.24|409.64|407.24|0
1656582450000|2022-06-30 09:47:30|409.78|407.38|409.78|407.38|409.78|407.38|409.71|407.31|0
1656582460000|2022-06-30 09:47:40|409.92|407.52|409.92|407.52|410.21|407.81|409.92|407.52|0
1656582470000|2022-06-30 09:47:50|410.07|407.67|410.07|407.67|410.07|407.67|410|407.6|0
1656582490000|2022-06-30 09:48:10|410|407.6|409.92|407.52|410|407.6|409.92|407.52|0
1656582500000|2022-06-30 09:48:20|409.78|407.38|409.78|407.38|409.78|407.38|409.78|407.38|0
1656582510000|2022-06-30 09:48:30|409.86|407.46|409.78|407.38|409.86|407.46|409.78|407.38|0
1656582520000|2022-06-30 09:48:40|409.64|407.24|409.5|407.1|409.64|407.24|409.5|407.1|0
1656582530000|2022-06-30 09:48:50|409.43|407.03|409.64|407.24|409.64|407.24|409.43|407.03|0
1656582540000|2022-06-30 09:49:00|409.71|407.31|409.64|407.24|409.78|407.38|409.5|407.1|0
1656582550000|2022-06-30 09:49:10|409.5|407.1|409.57|407.17|409.57|407.17|409.5|407.1|0
1656582560000|2022-06-30 09:49:20|409.64|407.24|409.36|406.96|409.64|407.24|409.36|406.96|0
1656582570000|2022-06-30 09:49:30|409.43|407.03|409.43|407.03|409.43|407.03|409.43|407.03|0
1656582580000|2022-06-30 09:49:40|409.36|406.96|409.36|406.96|409.36|406.96|409.36|406.96|0
1656582590000|2022-06-30 09:49:50|409.22|406.82|409.22|406.82|409.22|406.82|409.07|406.67|0
1656582600000|2022-06-30 09:50:00|409.29|406.89|409.5|407.1|409.5|407.1|409.15|406.75|0
1656582610000|2022-06-30 09:50:10|409.57|407.17|409.64|407.24|409.71|407.31|409.57|407.17|0
1656582620000|2022-06-30 09:50:20|409.71|407.31|409.78|407.38|409.78|407.38|409.64|407.24|0
1656582630000|2022-06-30 09:50:30|409.64|407.24|409.5|407.1|409.64|407.24|409.5|407.1|0
1656582640000|2022-06-30 09:50:40|409.36|406.96|409.36|406.96|409.36|406.96|409.22|406.82|0
1656582650000|2022-06-30 09:50:50|409.43|407.03|409.5|407.1|409.5|407.1|409.43|407.03|0
1656582660000|2022-06-30 09:51:00|409.36|406.96|409.43|407.03|409.43|407.03|409.36|406.96|0
1656582670000|2022-06-30 09:51:10|409.07|406.67|409.07|406.67|409.15|406.75|409.01|406.61|0
1656582680000|2022-06-30 09:51:20|408.93|406.53|409.22|406.82|409.22|406.82|408.93|406.53|0
1656582690000|2022-06-30 09:51:30|409.36|406.96|409.15|406.75|409.36|406.96|409.15|406.75|0
1656582700000|2022-06-30 09:51:40|409.07|406.67|409.15|406.75|409.15|406.75|409.07|406.67|0
1656582710000|2022-06-30 09:51:50|409.29|406.89|409.07|406.67|409.29|406.89|409.07|406.67|0
1656582720000|2022-06-30 09:52:00|409.15|406.75|409.21|406.81|409.21|406.81|409.15|406.75|0
1656582730000|2022-06-30 09:52:10|409.36|406.96|409.5|407.1|409.5|407.1|409.29|406.89|0
1656582740000|2022-06-30 09:52:20|409.57|407.17|409.15|406.75|409.57|407.17|409.15|406.75|0
1656582750000|2022-06-30 09:52:30|409.21|406.81|408.79|406.39|409.21|406.81|408.79|406.39|0
1656582760000|2022-06-30 09:52:40|408.65|406.25|408.72|406.32|408.79|406.39|408.65|406.25|0
1656582770000|2022-06-30 09:52:50|408.65|406.25|408.65|406.25|408.93|406.53|408.65|406.25|0
1656582800000|2022-06-30 09:53:20|408.72|406.32|408.79|406.39|408.79|406.39|408.72|406.32|0
1656582810000|2022-06-30 09:53:30|408.65|406.25|408.51|406.11|408.65|406.25|408.51|406.11|0
1656582820000|2022-06-30 09:53:40|408.65|406.25|408.65|406.25|408.79|406.39|408.65|406.25|0
1656582830000|2022-06-30 09:53:50|408.58|406.18|408.16|405.76|408.58|406.18|408.16|405.76|0
1656582840000|2022-06-30 09:54:00|408.23|405.83|408.37|405.97|408.37|405.97|408.23|405.83|0
1656582850000|2022-06-30 09:54:10|408.44|406.04|408.37|405.97|408.44|406.04|408.37|405.97|0
1656582860000|2022-06-30 09:54:20|408.51|406.11|408.44|406.04|408.51|406.11|408.44|406.04|0
1656582870000|2022-06-30 09:54:30|408.37|405.97|408.37|405.97|408.37|405.97|408.3|405.9|0
1656582880000|2022-06-30 09:54:40|408.51|406.11|408.08|405.68|408.51|406.11|408.08|405.68|0
1656582890000|2022-06-30 09:54:50|408.02|405.62|408.02|405.62|408.08|405.68|408.02|405.62|0
1656582900000|2022-06-30 09:55:00|408.16|405.76|408.16|405.76|408.16|405.76|408.08|405.68|0
1656582910000|2022-06-30 09:55:10|407.94|405.54|408.02|405.62|408.02|405.62|407.94|405.54|0
1656582920000|2022-06-30 09:55:20|408.08|405.68|407.8|405.4|408.08|405.68|407.8|405.4|0
1656582930000|2022-06-30 09:55:30|407.88|405.48|408.02|405.62|408.08|405.68|407.88|405.48|0
1656582940000|2022-06-30 09:55:40|408.08|405.68|408.08|405.68|408.08|405.68|407.94|405.54|0
1656582950000|2022-06-30 09:55:50|408.02|405.62|408.16|405.76|408.22|405.82|408.02|405.62|0
1656582960000|2022-06-30 09:56:00|408.22|405.82|408.37|405.97|408.37|405.97|408.22|405.82|0
1656582970000|2022-06-30 09:56:10|408.22|405.82|408.22|405.82|408.37|405.97|408.22|405.82|0
1656582980000|2022-06-30 09:56:20|408.3|405.9|408.22|405.82|408.3|405.9|408.22|405.82|0
1656582990000|2022-06-30 09:56:30|408.37|405.97|408.37|405.97|408.37|405.97|408.37|405.97|0
1656583000000|2022-06-30 09:56:40|408.22|405.82|408.3|405.9|408.3|405.9|408.22|405.82|0
1656583010000|2022-06-30 09:56:50|408.37|405.97|408.22|405.82|408.37|405.97|408.22|405.82|0
1656583020000|2022-06-30 09:57:00|408.44|406.04|408.08|405.68|408.44|406.04|408.08|405.68|0
1656583030000|2022-06-30 09:57:10|407.94|405.54|407.87|405.47|407.94|405.54|407.87|405.47|0
1656583040000|2022-06-30 09:57:20|407.66|405.26|407.52|405.12|407.66|405.26|407.52|405.12|0
1656583050000|2022-06-30 09:57:30|407.66|405.26|407.52|405.12|407.66|405.26|407.52|405.12|0
1656583060000|2022-06-30 09:57:40|407.31|404.91|407.38|404.98|407.38|404.98|407.24|404.84|0
1656583070000|2022-06-30 09:57:50|407.24|404.84|407.24|404.84|407.38|404.98|407.24|404.84|0
1656583080000|2022-06-30 09:58:00|407.31|404.91|407.24|404.84|407.31|404.91|407.24|404.84|0
1656583090000|2022-06-30 09:58:10|407.52|405.12|407.38|404.98|407.52|405.12|407.38|404.98|0
1656583100000|2022-06-30 09:58:20|407.17|404.77|407.17|404.77|407.17|404.77|407.17|404.77|0
1656583110000|2022-06-30 09:58:30|407.1|404.7|407.1|404.7|407.17|404.77|407.1|404.7|0
1656583120000|2022-06-30 09:58:40|406.96|404.56|406.81|404.41|406.96|404.56|406.81|404.41|0
1656583140000|2022-06-30 09:59:00|406.53|404.13|406.25|403.85|406.53|404.13|406.11|403.71|0
1656583160000|2022-06-30 09:59:20|406.32|403.92|405.13|402.73|406.32|403.92|405.13|402.73|0
1656583170000|2022-06-30 09:59:30|404.99|402.59|404.99|402.59|405.06|402.66|404.99|402.59|0
1656583180000|2022-06-30 09:59:40|404.92|402.52|404.71|402.31|404.92|402.52|404.71|402.31|0
1656583190000|2022-06-30 09:59:50|404.43|402.03|404.36|401.96|404.57|402.17|404.36|401.96|0
1656583200000|2022-06-30 10:00:00|404.71|402.31|404.71|402.31|405.69|403.29|404.71|402.31|0
1656583210000|2022-06-30 10:00:10|404.85|402.45|404.57|402.17|405.27|402.87|404.57|402.17|0
1656583220000|2022-06-30 10:00:20|404.71|402.31|405.27|402.87|405.27|402.87|404.71|402.31|0
1656583230000|2022-06-30 10:00:30|405.2|402.8|404.92|402.52|405.2|402.8|404.92|402.52|0
1656583240000|2022-06-30 10:00:40|404.99|402.59|405.13|402.73|405.13|402.73|404.99|402.59|0
1656583250000|2022-06-30 10:00:50|405.27|402.87|405.13|402.73|405.27|402.87|405.13|402.73|0
1656583260000|2022-06-30 10:01:00|405.34|402.94|405.27|402.87|405.41|403.01|405.27|402.87|0
1656583270000|2022-06-30 10:01:10|405.41|403.01|405.62|403.22|405.62|403.22|405.41|403.01|0
1656583280000|2022-06-30 10:01:20|405.55|403.15|405.97|403.57|405.97|403.57|405.55|403.15|0
1656583290000|2022-06-30 10:01:30|405.83|403.43|405.83|403.43|405.83|403.43|405.69|403.29|0
1656583300000|2022-06-30 10:01:40|405.97|403.57|406.04|403.64|406.11|403.71|405.97|403.57|0
1656583310000|2022-06-30 10:01:50|406.11|403.71|405.83|403.43|406.11|403.71|405.83|403.43|0
1656583320000|2022-06-30 10:02:00|405.9|403.5|405.9|403.5|405.9|403.5|405.83|403.43|0
1656583330000|2022-06-30 10:02:10|405.97|403.57|405.76|403.36|405.97|403.57|405.69|403.29|0
1656583340000|2022-06-30 10:02:20|405.69|403.29|405.69|403.29|405.76|403.36|405.69|403.29|0
1656583350000|2022-06-30 10:02:30|405.62|403.22|405.41|403.01|405.62|403.22|405.41|403.01|0
1656583360000|2022-06-30 10:02:40|405.34|402.94|405.27|402.87|405.62|403.22|405.27|402.87|0
1656583370000|2022-06-30 10:02:50|405.13|402.73|405.2|402.8|405.2|402.8|405.06|402.66|0
1656583380000|2022-06-30 10:03:00|405.27|402.87|405.48|403.08|405.55|403.15|405.27|402.87|0
1656583390000|2022-06-30 10:03:10|405.41|403.01|405.76|403.36|405.76|403.36|405.41|403.01|0
1656583400000|2022-06-30 10:03:20|405.69|403.29|405.69|403.29|405.76|403.36|405.69|403.29|0
1656583410000|2022-06-30 10:03:30|406.11|403.71|406.04|403.64|406.11|403.71|405.97|403.57|0
1656583420000|2022-06-30 10:03:40|405.83|403.43|405.69|403.29|405.83|403.43|405.69|403.29|0
1656583430000|2022-06-30 10:03:50|405.76|403.36|405.69|403.29|405.76|403.36|405.69|403.29|0
1656583440000|2022-06-30 10:04:00|405.76|403.36|405.83|403.43|405.83|403.43|405.76|403.36|0
1656583450000|2022-06-30 10:04:10|405.76|403.36|405.83|403.43|405.83|403.43|405.76|403.36|0
1656583460000|2022-06-30 10:04:20|405.97|403.57|405.97|403.57|405.97|403.57|405.9|403.5|0
1656583470000|2022-06-30 10:04:30|406.04|403.64|405.97|403.57|406.04|403.64|405.97|403.57|0
1656583480000|2022-06-30 10:04:40|406.04|403.64|406.11|403.71|406.11|403.71|406.04|403.64|0
1656583500000|2022-06-30 10:05:00|405.83|403.43|405.97|403.57|405.97|403.57|405.69|403.29|0
1656583510000|2022-06-30 10:05:10|406.18|403.78|406.11|403.71|406.18|403.78|406.11|403.71|0
1656583520000|2022-06-30 10:05:20|406.25|403.85|406.53|404.13|406.6|404.2|406.25|403.85|0
1656583530000|2022-06-30 10:05:30|406.6|404.2|406.67|404.27|406.74|404.34|406.6|404.2|0
1656583540000|2022-06-30 10:05:40|406.53|404.13|406.67|404.27|406.67|404.27|406.53|404.13|0
1656583550000|2022-06-30 10:05:50|406.81|404.41|406.81|404.41|406.81|404.41|406.67|404.27|0
1656583560000|2022-06-30 10:06:00|406.67|404.27|406.53|404.13|406.67|404.27|406.53|404.13|0
1656583570000|2022-06-30 10:06:10|406.81|404.41|407.09|404.69|407.09|404.69|406.81|404.41|0
1656583580000|2022-06-30 10:06:20|407.23|404.83|407.37|404.97|407.37|404.97|407.23|404.83|0
1656583590000|2022-06-30 10:06:30|407.23|404.83|406.81|404.41|407.23|404.83|406.81|404.41|0
1656583600000|2022-06-30 10:06:40|406.88|404.48|406.81|404.41|406.88|404.48|406.81|404.41|0
1656583620000|2022-06-30 10:07:00|406.88|404.48|406.95|404.55|406.95|404.55|406.88|404.48|0
1656583630000|2022-06-30 10:07:10|407.17|404.77|407.09|404.69|407.17|404.77|407.09|404.69|0
1656583640000|2022-06-30 10:07:20|407.37|404.97|407.37|404.97|407.52|405.12|407.37|404.97|0
1656583650000|2022-06-30 10:07:30|407.23|404.83|407.37|404.97|407.37|404.97|407.23|404.83|0
1656583660000|2022-06-30 10:07:40|407.09|404.69|407.23|404.83|407.37|404.97|407.09|404.69|0
1656583670000|2022-06-30 10:07:50|407.31|404.91|407.37|404.97|407.37|404.97|407.31|404.91|0
1656583680000|2022-06-30 10:08:00|407.31|404.91|407.23|404.83|407.31|404.91|407.23|404.83|0
1656583690000|2022-06-30 10:08:10|407.09|404.69|406.81|404.41|407.09|404.69|406.81|404.41|0
1656583700000|2022-06-30 10:08:20|406.95|404.55|407.02|404.62|407.02|404.62|406.95|404.55|0
1656583710000|2022-06-30 10:08:30|406.95|404.55|406.67|404.27|406.95|404.55|406.67|404.27|0
1656583720000|2022-06-30 10:08:40|406.95|404.55|406.39|403.99|406.95|404.55|406.39|403.99|0
1656583730000|2022-06-30 10:08:50|406.53|404.13|405.97|403.57|406.53|404.13|405.97|403.57|0
1656583740000|2022-06-30 10:09:00|406.04|403.64|405.97|403.57|406.25|403.85|405.97|403.57|0
1656583750000|2022-06-30 10:09:10|405.83|403.43|405.83|403.43|405.97|403.57|405.83|403.43|0
1656583760000|2022-06-30 10:09:20|405.69|403.29|405.83|403.43|405.83|403.43|405.69|403.29|0
1656583770000|2022-06-30 10:09:30|405.68|403.28|405.4|403|405.68|403.28|405.4|403|0
1656583780000|2022-06-30 10:09:40|405.54|403.14|405.68|403.28|405.68|403.28|405.54|403.14|0
1656583790000|2022-06-30 10:09:50|405.54|403.14|405.54|403.14|405.68|403.28|405.54|403.14|0
1656583800000|2022-06-30 10:10:00|405.62|403.22|405.97|403.57|405.97|403.57|405.62|403.22|0
1656583810000|2022-06-30 10:10:10|405.83|403.43|405.83|403.43|405.9|403.5|405.83|403.43|0
1656583820000|2022-06-30 10:10:20|405.97|403.57|405.97|403.57|405.97|403.57|405.97|403.57|0
1656583830000|2022-06-30 10:10:30|405.83|403.43|405.97|403.57|405.97|403.57|405.83|403.43|0
1656583840000|2022-06-30 10:10:40|405.83|403.43|405.97|403.57|405.97|403.57|405.83|403.43|0
1656583850000|2022-06-30 10:10:50|405.82|403.42|405.62|403.22|405.82|403.42|405.62|403.22|0
1656583860000|2022-06-30 10:11:00|405.54|403.14|405.54|403.14|405.62|403.22|405.54|403.14|0
1656583870000|2022-06-30 10:11:10|405.4|403|405.54|403.14|405.62|403.22|405.4|403|0
1656583880000|2022-06-30 10:11:20|405.62|403.22|405.68|403.28|405.68|403.28|405.54|403.14|0
1656583890000|2022-06-30 10:11:30|405.54|403.14|405.68|403.28|405.68|403.28|405.54|403.14|0
1656583900000|2022-06-30 10:11:40|405.82|403.42|405.82|403.42|405.82|403.42|405.82|403.42|0
1656583910000|2022-06-30 10:11:50|405.97|403.57|405.97|403.57|405.97|403.57|405.97|403.57|0
1656583920000|2022-06-30 10:12:00|406.04|403.64|406.25|403.85|406.25|403.85|406.04|403.64|0
1656583930000|2022-06-30 10:12:10|406.53|404.13|406.95|404.55|406.95|404.55|406.53|404.13|0
1656583940000|2022-06-30 10:12:20|407.16|404.76|406.95|404.55|407.16|404.76|406.88|404.48|0
1656583950000|2022-06-30 10:12:30|406.81|404.41|406.53|404.13|406.81|404.41|406.53|404.13|0
1656583960000|2022-06-30 10:12:40|406.67|404.27|406.81|404.41|406.95|404.55|406.67|404.27|0
1656583970000|2022-06-30 10:12:50|406.67|404.27|406.53|404.13|406.67|404.27|405.96|403.56|0
1656583980000|2022-06-30 10:13:00|406.25|403.85|406.18|403.78|406.39|403.99|406.18|403.78|0
1656583990000|2022-06-30 10:13:10|406.25|403.85|406.39|403.99|406.39|403.99|406.25|403.85|0
1656584000000|2022-06-30 10:13:20|406.46|404.06|406.39|403.99|406.46|404.06|406.39|403.99|0
1656584010000|2022-06-30 10:13:30|406.74|404.34|406.67|404.27|406.74|404.34|406.53|404.13|0
1656584020000|2022-06-30 10:13:40|406.6|404.2|406.6|404.2|406.6|404.2|406.6|404.2|0
1656584030000|2022-06-30 10:13:50|406.95|404.55|406.95|404.55|406.95|404.55|406.88|404.48|0
1656584040000|2022-06-30 10:14:00|407.23|404.83|407.16|404.76|407.23|404.83|407.09|404.69|0
1656584050000|2022-06-30 10:14:10|407.09|404.69|406.67|404.27|407.09|404.69|406.67|404.27|0
1656584060000|2022-06-30 10:14:20|406.97|404.57|406.83|404.43|406.97|404.57|406.83|404.43|0
1656584070000|2022-06-30 10:14:30|406.69|404.29|406.76|404.36|406.76|404.36|406.69|404.29|0
1656584080000|2022-06-30 10:14:40|406.83|404.43|406.76|404.36|406.83|404.43|406.69|404.29|0
1656584090000|2022-06-30 10:14:50|406.97|404.57|407.04|404.64|407.11|404.71|406.97|404.57|0
1656584100000|2022-06-30 10:15:00|407.11|404.71|406.97|404.57|407.11|404.71|406.97|404.57|0
1656584110000|2022-06-30 10:15:10|407.25|404.85|407.11|404.71|407.25|404.85|407.11|404.71|0
1656584120000|2022-06-30 10:15:20|407.19|404.79|407.25|404.85|407.25|404.85|407.11|404.71|0
1656584130000|2022-06-30 10:15:30|407.33|404.93|407.53|405.13|407.53|405.13|407.33|404.93|0
1656584140000|2022-06-30 10:15:40|407.39|404.99|407.11|404.71|407.39|404.99|407.11|404.71|0
1656584150000|2022-06-30 10:15:50|406.97|404.57|406.69|404.29|406.97|404.57|406.69|404.29|0
1656584160000|2022-06-30 10:16:00|406.83|404.43|406.9|404.5|406.9|404.5|406.83|404.43|0
1656584170000|2022-06-30 10:16:10|406.83|404.43|406.69|404.29|406.83|404.43|406.69|404.29|0
1656584180000|2022-06-30 10:16:20|406.62|404.22|406.83|404.43|406.83|404.43|406.62|404.22|0
1656584190000|2022-06-30 10:16:30|406.97|404.57|406.97|404.57|406.97|404.57|406.97|404.57|0
1656584200000|2022-06-30 10:16:40|407.04|404.64|407.04|404.64|407.04|404.64|407.04|404.64|0
1656584210000|2022-06-30 10:16:50|407.11|404.71|406.76|404.36|407.11|404.71|406.76|404.36|0
1656584220000|2022-06-30 10:17:00|406.69|404.29|407.04|404.64|407.04|404.64|406.69|404.29|0
1656584230000|2022-06-30 10:17:10|407.25|404.85|407.47|405.07|407.47|405.07|407.25|404.85|0
1656584240000|2022-06-30 10:17:20|407.53|405.13|407.53|405.13|407.53|405.13|407.39|404.99|0
1656584250000|2022-06-30 10:17:30|407.39|404.99|407.25|404.85|407.39|404.99|407.25|404.85|0
1656584260000|2022-06-30 10:17:40|407.47|405.07|407.39|404.99|407.53|405.13|407.39|404.99|0
1656584270000|2022-06-30 10:17:50|407.47|405.07|407.47|405.07|407.53|405.13|407.47|405.07|0
1656584280000|2022-06-30 10:18:00|407.32|404.92|407.25|404.85|407.32|404.92|407.25|404.85|0
1656584290000|2022-06-30 10:18:10|407.39|404.99|407.18|404.78|407.39|404.99|407.04|404.64|0
1656584300000|2022-06-30 10:18:20|407.04|404.64|407.11|404.71|407.18|404.78|407.04|404.64|0
1656584310000|2022-06-30 10:18:30|406.97|404.57|406.83|404.43|406.97|404.57|406.83|404.43|0
1656584320000|2022-06-30 10:18:40|406.76|404.36|406.83|404.43|406.83|404.43|406.76|404.36|0
1656584330000|2022-06-30 10:18:50|406.9|404.5|406.97|404.57|406.97|404.57|406.9|404.5|0
1656584340000|2022-06-30 10:19:00|406.9|404.5|406.97|404.57|406.97|404.57|406.9|404.5|0
1656584350000|2022-06-30 10:19:10|406.9|404.5|406.83|404.43|406.9|404.5|406.83|404.43|0
1656584360000|2022-06-30 10:19:20|406.97|404.57|406.97|404.57|406.97|404.57|406.97|404.57|0
1656584370000|2022-06-30 10:19:30|407.11|404.71|407.11|404.71|407.11|404.71|407.11|404.71|0
1656584380000|2022-06-30 10:19:40|407.04|404.64|406.97|404.57|407.04|404.64|406.97|404.57|0
1656584390000|2022-06-30 10:19:50|407.25|404.85|407.11|404.71|407.25|404.85|407.11|404.71|0
1656584400000|2022-06-30 10:20:00|406.97|404.57|407.25|404.85|407.25|404.85|406.97|404.57|0
1656584410000|2022-06-30 10:20:10|407.32|404.92|407.32|404.92|407.39|404.99|407.32|404.92|0
1656584420000|2022-06-30 10:20:20|407.25|404.85|407.32|404.92|407.32|404.92|407.25|404.85|0
1656584430000|2022-06-30 10:20:30|407.25|404.85|407.32|404.92|407.39|404.99|407.25|404.85|0
1656584440000|2022-06-30 10:20:40|407.39|404.99|407.32|404.92|407.39|404.99|407.32|404.92|0
1656584450000|2022-06-30 10:20:50|407.25|404.85|407.25|404.85|407.39|404.99|407.25|404.85|0
1656584460000|2022-06-30 10:21:00|407.39|404.99|406.97|404.57|407.39|404.99|406.97|404.57|0
1656584470000|2022-06-30 10:21:10|407.04|404.64|406.97|404.57|407.04|404.64|406.97|404.57|0
1656584480000|2022-06-30 10:21:20|406.83|404.43|406.83|404.43|406.83|404.43|406.69|404.29|0
1656584490000|2022-06-30 10:21:30|406.76|404.36|406.83|404.43|406.83|404.43|406.76|404.36|0
1656584500000|2022-06-30 10:21:40|406.76|404.36|406.76|404.36|406.76|404.36|406.76|404.36|0
1656584510000|2022-06-30 10:21:50|406.83|404.43|406.69|404.29|406.83|404.43|406.69|404.29|0
1656584520000|2022-06-30 10:22:00|406.83|404.43|406.97|404.57|406.97|404.57|406.83|404.43|0
1656584530000|2022-06-30 10:22:10|406.9|404.5|406.9|404.5|406.97|404.57|406.9|404.5|0
1656584540000|2022-06-30 10:22:20|406.97|404.57|406.9|404.5|406.97|404.57|406.83|404.43|0
1656584550000|2022-06-30 10:22:30|406.76|404.36|406.83|404.43|406.97|404.57|406.76|404.36|0
1656584580000|2022-06-30 10:23:00|406.9|404.5|406.97|404.57|406.97|404.57|406.9|404.5|0
1656584590000|2022-06-30 10:23:10|406.83|404.43|406.97|404.57|406.97|404.57|406.83|404.43|0
1656584600000|2022-06-30 10:23:20|406.55|404.15|406.26|403.86|406.55|404.15|406.26|403.86|0
1656584610000|2022-06-30 10:23:30|406.41|404.01|406.41|404.01|406.41|404.01|406.34|403.94|0
1656584630000|2022-06-30 10:23:50|406.26|403.86|406.2|403.8|406.26|403.86|406.2|403.8|0
1656584640000|2022-06-30 10:24:00|406.34|403.94|406.41|404.01|406.41|404.01|406.26|403.86|0
1656584650000|2022-06-30 10:24:10|406.26|403.86|406.34|403.94|406.34|403.94|406.26|403.86|0
1656584660000|2022-06-30 10:24:20|406.26|403.86|406.26|403.86|406.26|403.86|406.26|403.86|0
1656584670000|2022-06-30 10:24:30|406.2|403.8|406.26|403.86|406.26|403.86|406.2|403.8|0
1656584680000|2022-06-30 10:24:40|406.12|403.72|406.12|403.72|406.12|403.72|406.12|403.72|0
1656584690000|2022-06-30 10:24:50|405.98|403.58|405.98|403.58|405.98|403.58|405.98|403.58|0
1656584700000|2022-06-30 10:25:00|405.84|403.44|406.12|403.72|406.12|403.72|405.84|403.44|0
1656584710000|2022-06-30 10:25:10|406.26|403.86|406.83|404.43|406.83|404.43|406.26|403.86|0
1656584720000|2022-06-30 10:25:20|407.11|404.71|406.97|404.57|407.11|404.71|406.97|404.57|0
1656584730000|2022-06-30 10:25:30|407.25|404.85|407.39|404.99|407.39|404.99|407.11|404.71|0
1656584740000|2022-06-30 10:25:40|407.32|404.92|407.39|404.99|407.39|404.99|407.32|404.92|0
1656584750000|2022-06-30 10:25:50|407.53|405.13|407.81|405.41|407.81|405.41|407.53|405.13|0
1656584760000|2022-06-30 10:26:00|407.95|405.55|407.95|405.55|407.95|405.55|407.81|405.41|0
1656584770000|2022-06-30 10:26:10|407.81|405.41|407.81|405.41|407.95|405.55|407.81|405.41|0
1656584780000|2022-06-30 10:26:20|407.88|405.48|408.03|405.63|408.03|405.63|407.88|405.48|0
1656584790000|2022-06-30 10:26:30|407.95|405.55|408.52|406.12|408.52|406.12|407.95|405.55|0
1656584800000|2022-06-30 10:26:40|408.38|405.98|408.23|405.83|408.38|405.98|408.23|405.83|0
1656584810000|2022-06-30 10:26:50|408.38|405.98|408.52|406.12|408.52|406.12|408.38|405.98|0
1656584820000|2022-06-30 10:27:00|408.38|405.98|408.66|406.26|408.66|406.26|408.38|405.98|0
1656584830000|2022-06-30 10:27:10|408.52|406.12|408.52|406.12|408.52|406.12|408.23|405.83|0
1656584850000|2022-06-30 10:27:30|408.66|406.26|408.66|406.26|408.66|406.26|408.66|406.26|0
1656584870000|2022-06-30 10:27:50|408.94|406.54|408.8|406.4|408.94|406.54|408.8|406.4|0
1656584880000|2022-06-30 10:28:00|408.66|406.26|408.94|406.54|408.94|406.54|408.66|406.26|0
1656584900000|2022-06-30 10:28:20|409.08|406.68|409.22|406.82|409.22|406.82|409.08|406.68|0
1656584910000|2022-06-30 10:28:30|409.08|406.68|409.08|406.68|409.08|406.68|409.08|406.68|0
1656584920000|2022-06-30 10:28:40|409.22|406.82|408.94|406.54|409.22|406.82|408.94|406.54|0
1656584930000|2022-06-30 10:28:50|409.01|406.61|409.15|406.75|409.15|406.75|408.94|406.54|0
1656584940000|2022-06-30 10:29:00|409.08|406.68|409.22|406.82|409.22|406.82|409.08|406.68|0
1656584950000|2022-06-30 10:29:10|409.36|406.96|409.22|406.82|409.36|406.96|409.15|406.75|0
1656584960000|2022-06-30 10:29:20|409.36|406.96|409.08|406.68|409.36|406.96|409.08|406.68|0
1656584970000|2022-06-30 10:29:30|409.15|406.75|409.29|406.89|409.36|406.96|409.08|406.68|0
1656584980000|2022-06-30 10:29:40|409.36|406.96|409.36|406.96|409.36|406.96|409.36|406.96|0
1656584990000|2022-06-30 10:29:50|409.22|406.82|409.64|407.24|409.64|407.24|409.22|406.82|0
1656585000000|2022-06-30 10:30:00|409.79|407.39|409.64|407.24|409.79|407.39|409.64|407.24|0
1656585010000|2022-06-30 10:30:10|409.58|407.18|409.5|407.1|409.64|407.24|409.5|407.1|0
1656585020000|2022-06-30 10:30:20|409.58|407.18|409.5|407.1|409.58|407.18|409.36|406.96|0
1656585030000|2022-06-30 10:30:30|409.58|407.18|409.58|407.18|409.58|407.18|409.58|407.18|0
1656585040000|2022-06-30 10:30:40|409.64|407.24|409.5|407.1|409.64|407.24|409.44|407.04|0
1656585060000|2022-06-30 10:31:00|409.36|406.96|409.36|406.96|409.36|406.96|409.36|406.96|0
1656585070000|2022-06-30 10:31:10|409.29|406.89|409.22|406.82|409.29|406.89|409.08|406.68|0
1656585080000|2022-06-30 10:31:20|409.36|406.96|409.36|406.96|409.5|407.1|409.36|406.96|0
1656585090000|2022-06-30 10:31:30|409.29|406.89|409.29|406.89|409.29|406.89|409.29|406.89|0
1656585100000|2022-06-30 10:31:40|409.22|406.82|409.15|406.75|409.22|406.82|409.08|406.68|0
1656585110000|2022-06-30 10:31:50|409.22|406.82|409.22|406.82|409.22|406.82|409.22|406.82|0
1656585120000|2022-06-30 10:32:00|409.29|406.89|409.08|406.68|409.29|406.89|409.08|406.68|0
1656585130000|2022-06-30 10:32:10|409.15|406.75|409.36|406.96|409.36|406.96|409.15|406.75|0
1656585140000|2022-06-30 10:32:20|409.5|407.1|409.43|407.03|409.5|407.1|409.36|406.96|0
1656585150000|2022-06-30 10:32:30|409.36|406.96|409.36|406.96|409.5|407.1|409.36|406.96|0
1656585160000|2022-06-30 10:32:40|409.5|407.1|409.5|407.1|409.5|407.1|409.5|407.1|0
1656585170000|2022-06-30 10:32:50|409.64|407.24|409.64|407.24|409.64|407.24|409.64|407.24|0
1656585180000|2022-06-30 10:33:00|409.43|407.03|409.36|406.96|409.43|407.03|409.36|406.96|0
1656585190000|2022-06-30 10:33:10|409.22|406.82|409.22|406.82|409.22|406.82|409.22|406.82|0
1656585200000|2022-06-30 10:33:20|409.15|406.75|409.15|406.75|409.15|406.75|409.15|406.75|0
1656585210000|2022-06-30 10:33:30|409.22|406.82|409.43|407.03|409.5|407.1|409.22|406.82|0
1656585220000|2022-06-30 10:33:40|409.22|406.82|409.22|406.82|409.22|406.82|409.22|406.82|0
1656585230000|2022-06-30 10:33:50|409.15|406.75|409.08|406.68|409.15|406.75|409.08|406.68|0
1656585240000|2022-06-30 10:34:00|409.15|406.75|409.22|406.82|409.22|406.82|409.15|406.75|0
1656585250000|2022-06-30 10:34:10|409.08|406.68|409.01|406.61|409.08|406.68|409.01|406.61|0
1656585260000|2022-06-30 10:34:20|409.08|406.68|408.94|406.54|409.08|406.68|408.94|406.54|0
1656585270000|2022-06-30 10:34:30|409.01|406.61|408.94|406.54|409.01|406.61|408.94|406.54|0
1656585280000|2022-06-30 10:34:40|409.01|406.61|409.01|406.61|409.08|406.68|409.01|406.61|0
1656585290000|2022-06-30 10:34:50|409.08|406.68|409.08|406.68|409.08|406.68|409.08|406.68|0
1656585300000|2022-06-30 10:35:00|409.36|406.96|409.36|406.96|409.36|406.96|409.36|406.96|0
1656585310000|2022-06-30 10:35:10|409.22|406.82|409.78|407.38|409.78|407.38|409.22|406.82|0
1656585320000|2022-06-30 10:35:20|410.07|407.67|409.64|407.24|410.07|407.67|409.64|407.24|0
1656585330000|2022-06-30 10:35:30|409.5|407.1|410.07|407.67|410.07|407.67|409.5|407.1|0
1656585340000|2022-06-30 10:35:40|409.78|407.38|409.93|407.53|409.93|407.53|409.78|407.38|0
1656585350000|2022-06-30 10:35:50|410.07|407.67|409.93|407.53|410.07|407.67|409.93|407.53|0
1656585360000|2022-06-30 10:36:00|410|407.6|409.93|407.53|410.07|407.67|409.93|407.53|0
1656585370000|2022-06-30 10:36:10|409.86|407.46|410.07|407.67|410.07|407.67|409.86|407.46|0
1656585380000|2022-06-30 10:36:20|410.21|407.81|410.21|407.81|410.21|407.81|410.21|407.81|0
1656585390000|2022-06-30 10:36:30|410.35|407.95|410.21|407.81|410.35|407.95|410.21|407.81|0
1656585400000|2022-06-30 10:36:40|410.07|407.67|410.07|407.67|410.07|407.67|410.07|407.67|0
1656585410000|2022-06-30 10:36:50|410|407.6|409.78|407.38|410|407.6|409.78|407.38|0
1656585420000|2022-06-30 10:37:00|409.72|407.32|409.92|407.52|410|407.6|409.72|407.32|0
1656585430000|2022-06-30 10:37:10|410.21|407.81|409.92|407.52|410.21|407.81|409.92|407.52|0
1656585440000|2022-06-30 10:37:20|410.07|407.67|410.07|407.67|410.07|407.67|410.07|407.67|0
1656585450000|2022-06-30 10:37:30|410.14|407.74|410.21|407.81|410.21|407.81|410.14|407.74|0
1656585460000|2022-06-30 10:37:40|410.35|407.95|410.35|407.95|410.35|407.95|410.35|407.95|0
1656585470000|2022-06-30 10:37:50|410.21|407.81|410.21|407.81|410.35|407.95|410.21|407.81|0
1656585480000|2022-06-30 10:38:00|410.07|407.67|410.21|407.81|410.21|407.81|410.07|407.67|0
1656585490000|2022-06-30 10:38:10|410.07|407.67|410.21|407.81|410.21|407.81|410.07|407.67|0
1656585500000|2022-06-30 10:38:20|410.14|407.74|410.35|407.95|410.35|407.95|410.14|407.74|0
1656585510000|2022-06-30 10:38:30|410.49|408.09|410.49|408.09|410.49|408.09|410.49|408.09|0
1656585520000|2022-06-30 10:38:40|410.42|408.02|410.35|407.95|410.42|408.02|410.28|407.88|0
1656585530000|2022-06-30 10:38:50|410.21|407.81|410.21|407.81|410.28|407.88|410.21|407.81|0
1656585540000|2022-06-30 10:39:00|410.07|407.67|410.28|407.88|410.28|407.88|410.07|407.67|0
1656585550000|2022-06-30 10:39:10|410.21|407.81|410.35|407.95|410.42|408.02|410.21|407.81|0
1656585560000|2022-06-30 10:39:20|410.28|407.88|410.35|407.95|410.35|407.95|410.28|407.88|0
1656585570000|2022-06-30 10:39:30|410.49|408.09|410.49|408.09|410.49|408.09|410.49|408.09|0
1656585580000|2022-06-30 10:39:40|410.63|408.23|410.35|407.95|410.63|408.23|410.35|407.95|0
1656585590000|2022-06-30 10:39:50|410.42|408.02|410.35|407.95|410.49|408.09|410.35|407.95|0
1656585600000|2022-06-30 10:40:00|410.28|407.88|410.21|407.81|410.35|407.95|410.21|407.81|0
1656585610000|2022-06-30 10:40:10|410.07|407.67|410.35|407.95|410.35|407.95|410.07|407.67|0
1656585620000|2022-06-30 10:40:20|410.21|407.81|410.28|407.88|410.28|407.88|410.21|407.81|0
1656585630000|2022-06-30 10:40:30|410.21|407.81|410.21|407.81|410.28|407.88|410.21|407.81|0
1656585640000|2022-06-30 10:40:40|410.06|407.66|410.06|407.66|410.06|407.66|410.06|407.66|0
1656585650000|2022-06-30 10:40:50|410.21|407.81|410.21|407.81|410.21|407.81|410.21|407.81|0
1656585670000|2022-06-30 10:41:10|410.06|407.66|410.35|407.95|410.35|407.95|410.06|407.66|0
1656585680000|2022-06-30 10:41:20|410.49|408.09|410.63|408.23|410.63|408.23|410.49|408.09|0
1656585690000|2022-06-30 10:41:30|411.13|408.73|411.2|408.8|411.2|408.8|411.13|408.73|0
1656585700000|2022-06-30 10:41:40|411.34|408.94|411.34|408.94|411.34|408.94|411.34|408.94|0
1656585710000|2022-06-30 10:41:50|411.2|408.8|411.2|408.8|411.27|408.87|411.2|408.8|0
1656585730000|2022-06-30 10:42:10|411.27|408.87|411.06|408.66|411.27|408.87|411.06|408.66|0
1656585740000|2022-06-30 10:42:20|411.2|408.8|411.2|408.8|411.2|408.8|411.2|408.8|0
1656585750000|2022-06-30 10:42:30|411.06|408.66|410.91|408.51|411.06|408.66|410.91|408.51|0
1656585760000|2022-06-30 10:42:40|410.77|408.37|410.91|408.51|410.91|408.51|410.77|408.37|0
1656585770000|2022-06-30 10:42:50|410.99|408.59|410.49|408.09|411.06|408.66|410.49|408.09|0
1656585780000|2022-06-30 10:43:00|410.35|407.95|410.49|408.09|410.49|408.09|410.35|407.95|0
1656585790000|2022-06-30 10:43:10|410.56|408.16|410.49|408.09|410.56|408.16|410.35|407.95|0
1656585800000|2022-06-30 10:43:20|410.35|407.95|410.35|407.95|410.35|407.95|410.35|407.95|0
1656585810000|2022-06-30 10:43:30|410.06|407.66|409.71|407.31|410.06|407.66|409.71|407.31|0
1656585820000|2022-06-30 10:43:40|409.5|407.1|409.64|407.24|409.78|407.38|409.5|407.1|0
1656585830000|2022-06-30 10:43:50|409.78|407.38|409.78|407.38|409.78|407.38|409.78|407.38|0
1656585840000|2022-06-30 10:44:00|409.92|407.52|409.78|407.38|410.06|407.66|409.78|407.38|0
1656585850000|2022-06-30 10:44:10|409.64|407.24|409.57|407.17|409.64|407.24|409.57|407.17|0
1656585860000|2022-06-30 10:44:20|409.5|407.1|409.64|407.24|409.64|407.24|409.5|407.1|0
1656585870000|2022-06-30 10:44:30|409.78|407.38|410.06|407.66|410.06|407.66|409.78|407.38|0
1656585880000|2022-06-30 10:44:40|409.92|407.52|409.57|407.17|409.92|407.52|409.57|407.17|0
1656585890000|2022-06-30 10:44:50|409.64|407.24|409.36|406.96|409.64|407.24|409.36|406.96|0
1656585900000|2022-06-30 10:45:00|409.5|407.1|409.5|407.1|409.5|407.1|409.5|407.1|0
1656585910000|2022-06-30 10:45:10|409.64|407.24|409.78|407.38|409.78|407.38|409.5|407.1|0
1656585920000|2022-06-30 10:45:20|409.71|407.31|409.64|407.24|409.71|407.31|409.64|407.24|0
1656585940000|2022-06-30 10:45:40|409.78|407.38|409.5|407.1|409.92|407.52|409.5|407.1|0
1656585950000|2022-06-30 10:45:50|409.21|406.81|408.86|406.46|409.21|406.81|408.65|406.25|0
1656585960000|2022-06-30 10:46:00|408.93|406.53|409.07|406.67|409.07|406.67|408.86|406.46|0
1656585970000|2022-06-30 10:46:10|408.93|406.53|409.15|406.75|409.21|406.81|408.93|406.53|0
1656585980000|2022-06-30 10:46:20|409.21|406.81|409.21|406.81|409.36|406.96|409.21|406.81|0
1656585990000|2022-06-30 10:46:30|409.36|406.96|409.21|406.81|409.36|406.96|409.21|406.81|0
1656586000000|2022-06-30 10:46:40|409.07|406.67|409.01|406.61|409.07|406.67|409.01|406.61|0
1656586010000|2022-06-30 10:46:50|408.93|406.53|409.36|406.96|409.36|406.96|408.93|406.53|0
1656586020000|2022-06-30 10:47:00|409.29|406.89|409.19|406.79|409.36|406.96|409.19|406.79|0
1656586030000|2022-06-30 10:47:10|409.05|406.65|409.19|406.79|409.19|406.79|409.05|406.65|0
1656586040000|2022-06-30 10:47:20|409.05|406.65|409.05|406.65|409.05|406.65|409.05|406.65|0
1656586050000|2022-06-30 10:47:30|409.19|406.79|409.05|406.65|409.19|406.79|409.05|406.65|0
1656586060000|2022-06-30 10:47:40|408.84|406.44|408.91|406.51|408.91|406.51|408.84|406.44|0
1656586070000|2022-06-30 10:47:50|409.05|406.65|409.19|406.79|409.27|406.87|409.05|406.65|0
1656586080000|2022-06-30 10:48:00|409.33|406.93|409.62|407.22|409.62|407.22|409.33|406.93|0
1656586090000|2022-06-30 10:48:10|409.76|407.36|409.76|407.36|409.76|407.36|409.76|407.36|0
1656586100000|2022-06-30 10:48:20|409.9|407.5|410.04|407.64|410.04|407.64|409.9|407.5|0
1656586110000|2022-06-30 10:48:30|410.18|407.78|409.9|407.5|410.18|407.78|409.9|407.5|0
1656586120000|2022-06-30 10:48:40|410.18|407.78|410.04|407.64|410.18|407.78|410.04|407.64|0
1656586130000|2022-06-30 10:48:50|410.12|407.72|409.9|407.5|410.12|407.72|409.9|407.5|0
1656586140000|2022-06-30 10:49:00|409.76|407.36|409.9|407.5|409.9|407.5|409.69|407.29|0
1656586150000|2022-06-30 10:49:10|409.83|407.43|409.9|407.5|409.9|407.5|409.83|407.43|0
1656586160000|2022-06-30 10:49:20|409.76|407.36|409.33|406.93|409.76|407.36|409.33|406.93|0
1656586170000|2022-06-30 10:49:30|409.41|407.01|409.33|406.93|409.41|407.01|409.33|406.93|0
1656586190000|2022-06-30 10:49:50|409.48|407.08|409.62|407.22|409.62|407.22|409.48|407.08|0
1656586200000|2022-06-30 10:50:00|409.9|407.5|409.9|407.5|409.9|407.5|409.83|407.43|0
1656586210000|2022-06-30 10:50:10|409.83|407.43|409.76|407.36|409.83|407.43|409.76|407.36|0
1656586220000|2022-06-30 10:50:20|409.9|407.5|409.9|407.5|409.9|407.5|409.9|407.5|0
1656586230000|2022-06-30 10:50:30|410.04|407.64|409.83|407.43|410.04|407.64|409.83|407.43|0
1656586240000|2022-06-30 10:50:40|409.76|407.36|409.47|407.07|409.76|407.36|409.41|407.01|0
1656586250000|2022-06-30 10:50:50|409.55|407.15|409.47|407.07|409.62|407.22|409.41|407.01|0
1656586260000|2022-06-30 10:51:00|409.76|407.36|409.62|407.22|409.76|407.36|409.62|407.22|0
1656586270000|2022-06-30 10:51:10|409.33|406.93|409.12|406.72|409.33|406.93|409.05|406.65|0
1656586280000|2022-06-30 10:51:20|409.19|406.79|409.12|406.72|409.19|406.79|409.12|406.72|0
1656586290000|2022-06-30 10:51:30|409.05|406.65|409.33|406.93|409.33|406.93|409.05|406.65|0
1656586300000|2022-06-30 10:51:40|409.41|407.01|409.41|407.01|409.41|407.01|409.41|407.01|0
1656586310000|2022-06-30 10:51:50|409.33|406.93|409.41|407.01|409.41|407.01|409.33|406.93|0
1656586320000|2022-06-30 10:52:00|409.47|407.07|409.33|406.93|409.47|407.07|409.19|406.79|0
1656586330000|2022-06-30 10:52:10|409.19|406.79|408.98|406.58|409.19|406.79|408.98|406.58|0
1656586340000|2022-06-30 10:52:20|408.91|406.51|408.84|406.44|408.91|406.51|408.84|406.44|0
1656586350000|2022-06-30 10:52:30|408.91|406.51|408.91|406.51|408.98|406.58|408.84|406.44|0
1656586360000|2022-06-30 10:52:40|408.7|406.3|408.7|406.3|408.7|406.3|408.7|406.3|0
1656586370000|2022-06-30 10:52:50|408.63|406.23|408.63|406.23|408.63|406.23|408.63|406.23|0
1656586380000|2022-06-30 10:53:00|408.7|406.3|408.63|406.23|408.7|406.3|408.49|406.09|0
1656586390000|2022-06-30 10:53:10|408.7|406.3|408.63|406.23|408.77|406.37|408.63|406.23|0
1656586400000|2022-06-30 10:53:20|408.48|406.08|408.63|406.23|408.63|406.23|408.48|406.08|0
1656586410000|2022-06-30 10:53:30|408.48|406.08|408.48|406.08|408.56|406.16|408.48|406.08|0
1656586420000|2022-06-30 10:53:40|408.56|406.16|408.48|406.08|408.63|406.23|408.48|406.08|0
1656586430000|2022-06-30 10:53:50|408.34|405.94|408.42|406.02|408.42|406.02|408.34|405.94|0
1656586440000|2022-06-30 10:54:00|408.48|406.08|408.63|406.23|408.63|406.23|408.48|406.08|0
1656586450000|2022-06-30 10:54:10|408.48|406.08|408.28|405.88|408.48|406.08|408.06|405.66|0
1656586460000|2022-06-30 10:54:20|408.2|405.8|408.06|405.66|408.2|405.8|408.06|405.66|0
1656586470000|2022-06-30 10:54:30|408.2|405.8|408.2|405.8|408.2|405.8|408.13|405.73|0
1656586480000|2022-06-30 10:54:40|408.06|405.66|407.92|405.52|408.06|405.66|407.92|405.52|0
1656586490000|2022-06-30 10:54:50|407.85|405.45|407.64|405.24|407.85|405.45|407.64|405.24|0
1656586500000|2022-06-30 10:55:00|407.78|405.38|407.78|405.38|407.78|405.38|407.71|405.31|0
1656586510000|2022-06-30 10:55:10|407.64|405.24|407.57|405.17|407.64|405.24|407.57|405.17|0
1656586520000|2022-06-30 10:55:20|407.64|405.24|407.5|405.1|407.64|405.24|407.5|405.1|0
1656586530000|2022-06-30 10:55:30|407.57|405.17|407.5|405.1|407.57|405.17|407.5|405.1|0
1656586540000|2022-06-30 10:55:40|407.07|404.67|407.07|404.67|407.07|404.67|407.07|404.67|0
1656586560000|2022-06-30 10:56:00|406.93|404.53|406.93|404.53|406.93|404.53|406.79|404.39|0
1656586570000|2022-06-30 10:56:10|406.79|404.39|407.07|404.67|407.07|404.67|406.79|404.39|0
1656586580000|2022-06-30 10:56:20|406.79|404.39|406.79|404.39|407.01|404.61|406.79|404.39|0
1656586590000|2022-06-30 10:56:30|406.72|404.32|406.93|404.53|406.93|404.53|406.72|404.32|0
1656586610000|2022-06-30 10:56:50|406.87|404.47|406.87|404.47|406.87|404.47|406.87|404.47|0
1656586620000|2022-06-30 10:57:00|406.79|404.39|406.65|404.25|407.01|404.61|406.65|404.25|0
1656586630000|2022-06-30 10:57:10|406.79|404.39|406.79|404.39|406.79|404.39|406.79|404.39|0
1656586640000|2022-06-30 10:57:20|406.65|404.25|406.51|404.11|406.65|404.25|406.51|404.11|0
1656586650000|2022-06-30 10:57:30|406.65|404.25|406.51|404.11|406.65|404.25|406.51|404.11|0
1656586660000|2022-06-30 10:57:40|406.44|404.04|406.44|404.04|406.44|404.04|406.44|404.04|0
1656586670000|2022-06-30 10:57:50|406.37|403.97|406.3|403.9|406.37|403.97|406.3|403.9|0
1656586680000|2022-06-30 10:58:00|406.51|404.11|406.58|404.18|406.65|404.25|406.51|404.11|0
1656586690000|2022-06-30 10:58:10|406.51|404.11|406.58|404.18|406.65|404.25|406.51|404.11|0
1656586700000|2022-06-30 10:58:20|406.51|404.11|406.02|403.62|406.51|404.11|406.02|403.62|0
1656586710000|2022-06-30 10:58:30|406.09|403.69|406.37|403.97|406.37|403.97|406.09|403.69|0
1656586720000|2022-06-30 10:58:40|406.51|404.11|406.37|403.97|406.51|404.11|406.37|403.97|0
1656586730000|2022-06-30 10:58:50|406.51|404.11|406.65|404.25|406.65|404.25|406.51|404.11|0
1656586740000|2022-06-30 10:59:00|406.93|404.53|407|404.6|407.07|404.67|406.93|404.53|0
1656586750000|2022-06-30 10:59:10|406.93|404.53|407.15|404.75|407.21|404.81|406.93|404.53|0
1656586760000|2022-06-30 10:59:20|407.21|404.81|407.21|404.81|407.21|404.81|407.21|404.81|0
1656586770000|2022-06-30 10:59:30|407.07|404.67|407.07|404.67|407.07|404.67|407.07|404.67|0
1656586780000|2022-06-30 10:59:40|406.93|404.53|406.79|404.39|407.07|404.67|406.79|404.39|0
1656586790000|2022-06-30 10:59:50|406.72|404.32|406.65|404.25|406.72|404.32|406.65|404.25|0
1656586800000|2022-06-30 11:00:00|406.58|404.18|406.44|404.04|406.58|404.18|406.23|403.83|0
1656586810000|2022-06-30 11:00:10|406.37|403.97|406.37|403.97|406.37|403.97|406.37|403.97|0
1656586820000|2022-06-30 11:00:20|406.23|403.83|406.3|403.9|406.3|403.9|406.23|403.83|0
1656586830000|2022-06-30 11:00:30|406.23|403.83|406.37|403.97|406.37|403.97|406.23|403.83|0
1656586840000|2022-06-30 11:00:40|406.23|403.83|406.44|404.04|406.44|404.04|406.09|403.69|0
1656586850000|2022-06-30 11:00:50|406.37|403.97|407.14|404.74|407.14|404.74|406.37|403.97|0
1656586860000|2022-06-30 11:01:00|407.28|404.88|407.36|404.96|407.71|405.31|407.28|404.88|0
1656586870000|2022-06-30 11:01:10|407.28|404.88|407.64|405.24|407.64|405.24|407.28|404.88|0
1656586880000|2022-06-30 11:01:20|407.57|405.17|407.71|405.31|407.71|405.31|407.57|405.17|0
1656586890000|2022-06-30 11:01:30|407.85|405.45|407.71|405.31|407.92|405.52|407.71|405.31|0
1656586900000|2022-06-30 11:01:40|407.85|405.45|407.71|405.31|407.85|405.45|407.71|405.31|0
1656586910000|2022-06-30 11:01:50|407.85|405.45|407.78|405.38|407.85|405.45|407.78|405.38|0
1656586920000|2022-06-30 11:02:00|407.71|405.31|407.71|405.31|407.78|405.38|407.71|405.31|0
1656586930000|2022-06-30 11:02:10|407.78|405.38|407.85|405.45|407.85|405.45|407.78|405.38|0
1656586940000|2022-06-30 11:02:20|407.99|405.59|408.62|406.22|408.62|406.22|407.99|405.59|0
1656586950000|2022-06-30 11:02:30|408.97|406.57|408.69|406.29|408.97|406.57|408.69|406.29|0
1656586960000|2022-06-30 11:02:40|408.83|406.43|408.97|406.57|408.97|406.57|408.83|406.43|0
1656586970000|2022-06-30 11:02:50|409.05|406.65|409.12|406.72|409.12|406.72|408.97|406.57|0
1656586980000|2022-06-30 11:03:00|409.33|406.93|409.33|406.93|409.33|406.93|409.12|406.72|0
1656586990000|2022-06-30 11:03:10|409.47|407.07|409.4|407|409.54|407.14|409.4|407|0
1656587000000|2022-06-30 11:03:20|409.26|406.86|408.69|406.29|409.26|406.86|408.69|406.29|0
1656587010000|2022-06-30 11:03:30|408.55|406.15|408.77|406.37|408.77|406.37|408.55|406.15|0
1656587020000|2022-06-30 11:03:40|409.12|406.72|409.12|406.72|409.19|406.79|409.12|406.72|0
1656587030000|2022-06-30 11:03:50|409.26|406.86|409.33|406.93|409.33|406.93|409.26|406.86|0
1656587040000|2022-06-30 11:04:00|409.12|406.72|409.33|406.93|409.4|407|409.12|406.72|0
1656587050000|2022-06-30 11:04:10|409.12|406.72|408.97|406.57|409.12|406.72|408.97|406.57|0
1656587060000|2022-06-30 11:04:20|408.83|406.43|409.11|406.71|409.11|406.71|408.83|406.43|0
1656587070000|2022-06-30 11:04:30|408.97|406.57|408.83|406.43|408.97|406.57|408.83|406.43|0
1656587080000|2022-06-30 11:04:40|408.97|406.57|409.11|406.71|409.11|406.71|408.97|406.57|0
1656587090000|2022-06-30 11:04:50|409.05|406.65|408.97|406.57|409.05|406.65|408.97|406.57|0
1656587100000|2022-06-30 11:05:00|409.11|406.71|409.26|406.86|409.26|406.86|409.05|406.65|0
1656587110000|2022-06-30 11:05:10|409.11|406.71|409.11|406.71|409.19|406.79|408.97|406.57|0
1656587120000|2022-06-30 11:05:20|409.26|406.86|409.26|406.86|409.26|406.86|409.26|406.86|0
1656587130000|2022-06-30 11:05:30|409.19|406.79|409.11|406.71|409.19|406.79|408.91|406.51|0
1656587140000|2022-06-30 11:05:40|408.97|406.57|408.83|406.43|408.97|406.57|408.83|406.43|0
1656587150000|2022-06-30 11:05:50|408.69|406.29|408.41|406.01|408.69|406.29|408.41|406.01|0
1656587160000|2022-06-30 11:06:00|408.69|406.29|408.55|406.15|408.69|406.29|408.55|406.15|0
1656587170000|2022-06-30 11:06:10|408.91|406.51|408.83|406.43|408.91|406.51|408.76|406.36|0
1656587180000|2022-06-30 11:06:20|408.55|406.15|408.62|406.22|408.62|406.22|408.55|406.15|0
1656587190000|2022-06-30 11:06:30|408.69|406.29|408.69|406.29|408.83|406.43|408.69|406.29|0
1656587200000|2022-06-30 11:06:40|408.76|406.36|408.69|406.29|408.83|406.43|408.69|406.29|0
1656587210000|2022-06-30 11:06:50|408.55|406.15|408.83|406.43|408.83|406.43|408.55|406.15|0
1656587220000|2022-06-30 11:07:00|408.97|406.57|408.97|406.57|408.97|406.57|408.91|406.51|0
1656587230000|2022-06-30 11:07:10|408.83|406.43|408.83|406.43|408.83|406.43|408.83|406.43|0
1656587240000|2022-06-30 11:07:20|408.97|406.57|408.55|406.15|408.97|406.57|408.55|406.15|0
1656587250000|2022-06-30 11:07:30|408.69|406.29|408.62|406.22|408.83|406.43|408.62|406.22|0
1656587260000|2022-06-30 11:07:40|408.55|406.15|408.41|406.01|408.55|406.15|408.41|406.01|0
1656587270000|2022-06-30 11:07:50|408.55|406.15|407.99|405.59|408.55|406.15|407.99|405.59|0
1656587280000|2022-06-30 11:08:00|408.27|405.87|407.84|405.44|408.27|405.87|407.84|405.44|0
1656587290000|2022-06-30 11:08:10|407.99|405.59|408.13|405.73|408.13|405.73|407.99|405.59|0
1656587300000|2022-06-30 11:08:20|408.2|405.8|408.2|405.8|408.2|405.8|408.2|405.8|0
1656587310000|2022-06-30 11:08:30|408.27|405.87|408.55|406.15|408.83|406.43|408.27|405.87|0
1656587320000|2022-06-30 11:08:40|408.41|406.01|408.62|406.22|408.69|406.29|408.41|406.01|0
1656587330000|2022-06-30 11:08:50|408.55|406.15|408.34|405.94|408.55|406.15|408.27|405.87|0
1656587340000|2022-06-30 11:09:00|408.27|405.87|408.27|405.87|408.41|406.01|408.27|405.87|0
1656587350000|2022-06-30 11:09:10|408.41|406.01|408.41|406.01|408.41|406.01|408.41|406.01|0
1656587360000|2022-06-30 11:09:20|408.55|406.15|408.13|405.73|408.55|406.15|408.13|405.73|0
1656587370000|2022-06-30 11:09:30|408.27|405.87|408.27|405.87|408.27|405.87|408.27|405.87|0
1656587380000|2022-06-30 11:09:40|408.13|405.73|408.06|405.66|408.13|405.73|408.06|405.66|0
1656587390000|2022-06-30 11:09:50|407.98|405.58|407.78|405.38|407.98|405.58|407.78|405.38|0
1656587400000|2022-06-30 11:10:00|407.7|405.3|407.28|404.88|407.7|405.3|407.28|404.88|0
1656587410000|2022-06-30 11:10:10|407.42|405.02|407.56|405.16|407.56|405.16|407.42|405.02|0
1656587420000|2022-06-30 11:10:20|407.42|405.02|407.42|405.02|407.42|405.02|407.42|405.02|0
1656587430000|2022-06-30 11:10:30|407.35|404.95|407.21|404.81|407.35|404.95|407.21|404.81|0
1656587440000|2022-06-30 11:10:40|407.28|404.88|407.7|405.3|407.7|405.3|407.28|404.88|0
1656587450000|2022-06-30 11:10:50|407.84|405.44|407.84|405.44|407.98|405.58|407.84|405.44|0
1656587460000|2022-06-30 11:11:00|407.98|405.58|407.84|405.44|407.98|405.58|407.84|405.44|0
1656587470000|2022-06-30 11:11:10|407.98|405.58|407.84|405.44|408.06|405.66|407.84|405.44|0
1656587480000|2022-06-30 11:11:20|407.7|405.3|407.7|405.3|407.7|405.3|407.63|405.23|0
1656587490000|2022-06-30 11:11:30|407.84|405.44|407.78|405.38|407.84|405.44|407.7|405.3|0
1656587500000|2022-06-30 11:11:40|407.7|405.3|407.7|405.3|407.78|405.38|407.7|405.3|0
1656587510000|2022-06-30 11:11:50|407.84|405.44|407.7|405.3|407.84|405.44|407.7|405.3|0
1656587520000|2022-06-30 11:12:00|407.84|405.44|407.92|405.52|407.92|405.52|407.84|405.44|0
1656587530000|2022-06-30 11:12:10|408.12|405.72|408.12|405.72|408.12|405.72|407.98|405.58|0
1656587540000|2022-06-30 11:12:20|407.98|405.58|407.98|405.58|407.98|405.58|407.98|405.58|0
1656587550000|2022-06-30 11:12:30|408.06|405.66|407.98|405.58|408.06|405.66|407.98|405.58|0
1656587560000|2022-06-30 11:12:40|407.92|405.52|407.98|405.58|407.98|405.58|407.84|405.44|0
1656587570000|2022-06-30 11:12:50|407.92|405.52|407.84|405.44|407.92|405.52|407.84|405.44|0
1656587580000|2022-06-30 11:13:00|407.98|405.58|407.7|405.3|407.98|405.58|407.7|405.3|0
1656587590000|2022-06-30 11:13:10|407.56|405.16|407.56|405.16|407.56|405.16|407.42|405.02|0
1656587600000|2022-06-30 11:13:20|407.28|404.88|407.35|404.95|407.49|405.09|407.28|404.88|0
1656587610000|2022-06-30 11:13:30|407.42|405.02|407.56|405.16|407.56|405.16|407.28|404.88|0
1656587620000|2022-06-30 11:13:40|407.42|405.02|407.42|405.02|407.49|405.09|407.42|405.02|0
1656587630000|2022-06-30 11:13:50|407.56|405.16|407.7|405.3|407.7|405.3|407.56|405.16|0
1656587640000|2022-06-30 11:14:00|407.84|405.44|407.98|405.58|407.98|405.58|407.84|405.44|0
1656587650000|2022-06-30 11:14:10|407.84|405.44|407.98|405.58|407.98|405.58|407.84|405.44|0
1656587660000|2022-06-30 11:14:20|407.84|405.44|407.84|405.44|407.84|405.44|407.84|405.44|0
1656587670000|2022-06-30 11:14:30|407.7|405.3|407.7|405.3|407.7|405.3|407.7|405.3|0
1656587680000|2022-06-30 11:14:40|407.63|405.23|407.28|404.88|407.63|405.23|407.28|404.88|0
1656587690000|2022-06-30 11:14:50|407|404.6|407|404.6|407|404.6|406.86|404.46|0
1656587700000|2022-06-30 11:15:00|406.93|404.53|407.14|404.74|407.14|404.74|406.93|404.53|0
1656587710000|2022-06-30 11:15:10|407.28|404.88|407.28|404.88|407.28|404.88|407.28|404.88|0
1656587720000|2022-06-30 11:15:20|407.21|404.81|407.28|404.88|407.28|404.88|407.21|404.81|0
1656587730000|2022-06-30 11:15:30|407.14|404.74|406.93|404.53|407.21|404.81|406.93|404.53|0
1656587740000|2022-06-30 11:15:40|407|404.6|407|404.6|407|404.6|406.93|404.53|0
1656587750000|2022-06-30 11:15:50|406.93|404.53|406.86|404.46|407|404.6|406.86|404.46|0
1656587760000|2022-06-30 11:16:00|407|404.6|406.86|404.46|407|404.6|406.86|404.46|0
1656587770000|2022-06-30 11:16:10|406.58|404.18|406.43|404.03|406.86|404.46|406.43|404.03|0
1656587790000|2022-06-30 11:16:30|406.51|404.11|406.72|404.32|406.72|404.32|406.51|404.11|0
1656587800000|2022-06-30 11:16:40|406.57|404.17|406.57|404.17|406.57|404.17|406.57|404.17|0
1656587810000|2022-06-30 11:16:50|407|404.6|407.35|404.95|407.35|404.95|407|404.6|0
1656587820000|2022-06-30 11:17:00|407.28|404.88|407.28|404.88|407.28|404.88|407.14|404.74|0
1656587830000|2022-06-30 11:17:10|407.42|405.02|407.42|405.02|407.42|405.02|407.42|405.02|0
1656587840000|2022-06-30 11:17:20|407.28|404.88|407.28|404.88|407.28|404.88|407.14|404.74|0
1656587850000|2022-06-30 11:17:30|407.14|404.74|407.14|404.74|407.14|404.74|407.14|404.74|0
1656587860000|2022-06-30 11:17:40|407.07|404.67|407|404.6|407.14|404.74|407|404.6|0
1656587870000|2022-06-30 11:17:50|407.28|404.88|407.49|405.09|407.49|405.09|407.28|404.88|0
1656587880000|2022-06-30 11:18:00|407.56|405.16|407.84|405.44|407.84|405.44|407.56|405.16|0
1656587890000|2022-06-30 11:18:10|407.98|405.58|408.26|405.86|408.26|405.86|407.98|405.58|0
1656587900000|2022-06-30 11:18:20|408.4|406|408.62|406.22|408.62|406.22|408.4|406|0
1656587910000|2022-06-30 11:18:30|408.69|406.29|408.69|406.29|408.69|406.29|408.69|406.29|0
1656587920000|2022-06-30 11:18:40|408.62|406.22|408.4|406|408.69|406.29|408.4|406|0
1656587930000|2022-06-30 11:18:50|408.26|405.86|408.12|405.72|408.26|405.86|408.05|405.65|0
1656587940000|2022-06-30 11:19:00|408.2|405.8|408.26|405.86|408.26|405.86|408.2|405.8|0
1656587950000|2022-06-30 11:19:10|408.12|405.72|408.2|405.8|408.26|405.86|408.12|405.72|0
1656587960000|2022-06-30 11:19:20|408.26|405.86|407.98|405.58|408.26|405.86|407.98|405.58|0
1656587970000|2022-06-30 11:19:30|408.4|406|408.26|405.86|408.4|406|408.26|405.86|0
1656587980000|2022-06-30 11:19:40|408.12|405.72|408.26|405.86|408.4|406|408.12|405.72|0
1656587990000|2022-06-30 11:19:50|407.91|405.51|407.98|405.58|407.98|405.58|407.84|405.44|0
1656588000000|2022-06-30 11:20:00|408.12|405.72|408.26|405.86|408.26|405.86|408.12|405.72|0
1656588010000|2022-06-30 11:20:10|407.98|405.58|407.77|405.37|407.98|405.58|407.77|405.37|0
1656588020000|2022-06-30 11:20:20|407.84|405.44|407.63|405.23|407.84|405.44|407.63|405.23|0
1656588030000|2022-06-30 11:20:30|407.56|405.16|407.56|405.16|407.56|405.16|407.42|405.02|0
1656588040000|2022-06-30 11:20:40|407.49|405.09|407.42|405.02|407.49|405.09|407.42|405.02|0
1656588050000|2022-06-30 11:20:50|407.56|405.16|407.49|405.09|407.56|405.16|407.49|405.09|0
1656588060000|2022-06-30 11:21:00|407.56|405.16|407.35|404.95|407.56|405.16|407.35|404.95|0
1656588070000|2022-06-30 11:21:10|407.56|405.16|407.56|405.16|407.56|405.16|407.42|405.02|0
1656588080000|2022-06-30 11:21:20|407.42|405.02|407.63|405.23|407.63|405.23|407.35|404.95|0
1656588090000|2022-06-30 11:21:30|407.84|405.44|408.12|405.72|408.12|405.72|407.84|405.44|0
1656588100000|2022-06-30 11:21:40|407.91|405.51|407.56|405.16|407.91|405.51|407.56|405.16|0
1656588110000|2022-06-30 11:21:50|407.7|405.3|407.56|405.16|407.7|405.3|407.56|405.16|0
1656588120000|2022-06-30 11:22:00|407.98|405.58|408.12|405.72|408.12|405.72|407.98|405.58|0
1656588130000|2022-06-30 11:22:10|407.98|405.58|407.84|405.44|407.98|405.58|407.84|405.44|0
1656588140000|2022-06-30 11:22:20|407.98|405.58|407.91|405.51|407.98|405.58|407.91|405.51|0
1656588150000|2022-06-30 11:22:30|407.98|405.58|407.98|405.58|407.98|405.58|407.84|405.44|0
1656588160000|2022-06-30 11:22:40|407.91|405.51|407.98|405.58|407.98|405.58|407.84|405.44|0
1656588170000|2022-06-30 11:22:50|408.12|405.72|408.12|405.72|408.12|405.72|408.12|405.72|0
1656588180000|2022-06-30 11:23:00|408.05|405.65|408.19|405.79|408.19|405.79|407.98|405.58|0
1656588190000|2022-06-30 11:23:10|408.26|405.86|408.12|405.72|408.26|405.86|407.84|405.44|0
1656588220000|2022-06-30 11:23:40|408.05|405.65|407.98|405.58|408.05|405.65|407.98|405.58|0
1656588230000|2022-06-30 11:23:50|407.84|405.44|407.84|405.44|407.84|405.44|407.84|405.44|0
1656588240000|2022-06-30 11:24:00|407.98|405.58|408.12|405.72|408.12|405.72|407.98|405.58|0
1656588250000|2022-06-30 11:24:10|407.98|405.58|407.98|405.58|407.98|405.58|407.84|405.44|0
1656588260000|2022-06-30 11:24:20|408.05|405.65|407.98|405.58|408.05|405.65|407.84|405.44|0
1656588270000|2022-06-30 11:24:30|407.84|405.44|407.84|405.44|407.84|405.44|407.77|405.37|0
1656588280000|2022-06-30 11:24:40|407.98|405.58|407.7|405.3|407.98|405.58|407.7|405.3|0
1656588300000|2022-06-30 11:25:00|407.77|405.37|407.84|405.44|407.98|405.58|407.77|405.37|0
1656588310000|2022-06-30 11:25:10|407.7|405.3|407.77|405.37|407.84|405.44|407.7|405.3|0
1656588320000|2022-06-30 11:25:20|407.98|405.58|408.12|405.72|408.12|405.72|407.98|405.58|0
1656588330000|2022-06-30 11:25:30|408.4|406|407.98|405.58|408.4|406|407.98|405.58|0
1656588340000|2022-06-30 11:25:40|408.12|405.72|408.05|405.65|408.12|405.72|407.98|405.58|0
1656588350000|2022-06-30 11:25:50|408.12|405.72|407.98|405.58|408.26|405.86|407.98|405.58|0
1656588360000|2022-06-30 11:26:00|408.05|405.65|407.91|405.51|408.05|405.65|407.7|405.3|0
1656588370000|2022-06-30 11:26:10|407.77|405.37|407.49|405.09|407.77|405.37|407.49|405.09|0
1656588380000|2022-06-30 11:26:20|407.56|405.16|407.42|405.02|407.56|405.16|407.42|405.02|0
1656588390000|2022-06-30 11:26:30|407.27|404.87|407.13|404.73|407.27|404.87|407.13|404.73|0
1656588400000|2022-06-30 11:26:40|407.21|404.81|407.27|404.87|407.27|404.87|407.13|404.73|0
1656588410000|2022-06-30 11:26:50|407.21|404.81|407.13|404.73|407.21|404.81|407.13|404.73|0
1656588420000|2022-06-30 11:27:00|406.99|404.59|406.85|404.45|406.99|404.59|406.85|404.45|0
1656588430000|2022-06-30 11:27:10|406.99|404.59|406.71|404.31|406.99|404.59|406.71|404.31|0
1656588440000|2022-06-30 11:27:20|406.57|404.17|406.57|404.17|406.57|404.17|406.57|404.17|0
1656588450000|2022-06-30 11:27:30|406.85|404.45|406.85|404.45|406.85|404.45|406.78|404.38|0
1656588460000|2022-06-30 11:27:40|406.78|404.38|406.99|404.59|406.99|404.59|406.78|404.38|0
1656588470000|2022-06-30 11:27:50|406.78|404.38|406.57|404.17|406.78|404.38|406.57|404.17|0
1656588480000|2022-06-30 11:28:00|406.5|404.1|406.29|403.89|406.57|404.17|406.29|403.89|0
1656588490000|2022-06-30 11:28:10|406.15|403.75|406.22|403.82|406.22|403.82|406.15|403.75|0
1656588500000|2022-06-30 11:28:20|406.15|403.75|406.29|403.89|406.29|403.89|406.15|403.75|0
1656588510000|2022-06-30 11:28:30|406.71|404.31|406.64|404.24|406.71|404.31|406.64|404.24|0
1656588520000|2022-06-30 11:28:40|406.57|404.17|406.43|404.03|406.57|404.17|406.43|404.03|0
1656588530000|2022-06-30 11:28:50|406.57|404.17|406.5|404.1|406.57|404.17|406.43|404.03|0
1656588540000|2022-06-30 11:29:00|406.29|403.89|406.57|404.17|406.57|404.17|406.29|403.89|0
1656588550000|2022-06-30 11:29:10|406.43|404.03|406.57|404.17|406.57|404.17|406.43|404.03|0
1656588560000|2022-06-30 11:29:20|406.71|404.31|406.71|404.31|406.71|404.31|406.71|404.31|0
1656588570000|2022-06-30 11:29:30|406.78|404.38|406.71|404.31|406.78|404.38|406.64|404.24|0
1656588580000|2022-06-30 11:29:40|406.57|404.17|406.5|404.1|406.57|404.17|406.43|404.03|0
1656588590000|2022-06-30 11:29:50|406.57|404.17|406.5|404.1|406.57|404.17|406.5|404.1|0
1656588600000|2022-06-30 11:30:00|406.85|404.45|406.99|404.59|406.99|404.59|406.85|404.45|0
1656588610000|2022-06-30 11:30:10|407.27|404.87|407.63|405.23|407.7|405.3|407.27|404.87|0
1656588620000|2022-06-30 11:30:20|407.27|404.87|407.27|404.87|407.41|405.01|407.27|404.87|0
1656588630000|2022-06-30 11:30:30|407.49|405.09|407.13|404.73|407.55|405.15|407.13|404.73|0
1656588640000|2022-06-30 11:30:40|407.35|404.95|407.55|405.15|407.55|405.15|407.35|404.95|0
1656588650000|2022-06-30 11:30:50|407.49|405.09|407.41|405.01|407.55|405.15|407.41|405.01|0
1656588660000|2022-06-30 11:31:00|407.55|405.15|407.69|405.29|407.69|405.29|407.49|405.09|0
1656588670000|2022-06-30 11:31:10|407.63|405.23|407.84|405.44|407.84|405.44|407.63|405.23|0
1656588680000|2022-06-30 11:31:20|408.12|405.72|408.19|405.79|408.19|405.79|408.12|405.72|0
1656588690000|2022-06-30 11:31:30|408.12|405.72|408.12|405.72|408.12|405.72|407.98|405.58|0
1656588700000|2022-06-30 11:31:40|407.98|405.58|408.12|405.72|408.12|405.72|407.98|405.58|0
1656588710000|2022-06-30 11:31:50|408.4|406|408.4|406|408.4|406|408.4|406|0
1656588720000|2022-06-30 11:32:00|408.68|406.28|408.68|406.28|408.75|406.35|408.68|406.28|0
1656588730000|2022-06-30 11:32:10|408.82|406.42|408.61|406.21|408.82|406.42|408.61|406.21|0
1656588740000|2022-06-30 11:32:20|408.82|406.42|409.39|406.99|409.39|406.99|408.82|406.42|0
1656588750000|2022-06-30 11:32:30|409.46|407.06|409.39|406.99|409.53|407.13|409.39|406.99|0
1656588760000|2022-06-30 11:32:40|409.53|407.13|409.32|406.92|409.53|407.13|409.32|406.92|0
1656588770000|2022-06-30 11:32:50|409.46|407.06|409.46|407.06|409.53|407.13|409.46|407.06|0
1656588780000|2022-06-30 11:33:00|409.53|407.13|409.53|407.13|409.67|407.27|409.53|407.13|0
1656588790000|2022-06-30 11:33:10|409.81|407.41|410.09|407.69|410.09|407.69|409.81|407.41|0
1656588800000|2022-06-30 11:33:20|409.95|407.55|409.67|407.27|409.95|407.55|409.67|407.27|0
1656588810000|2022-06-30 11:33:30|409.81|407.41|409.53|407.13|409.81|407.41|409.53|407.13|0
1656588820000|2022-06-30 11:33:40|409.24|406.84|409.24|406.84|409.39|406.99|409.24|406.84|0
1656588830000|2022-06-30 11:33:50|409.18|406.78|409.32|406.92|409.32|406.92|409.18|406.78|0
1656588840000|2022-06-30 11:34:00|409.24|406.84|409.1|406.7|409.46|407.06|409.1|406.7|0
1656588850000|2022-06-30 11:34:10|409.39|406.99|409.1|406.7|409.53|407.13|409.1|406.7|0
1656588860000|2022-06-30 11:34:20|408.96|406.56|409.24|406.84|409.24|406.84|408.96|406.56|0
1656588870000|2022-06-30 11:34:30|409.39|406.99|409.74|407.34|409.74|407.34|409.24|406.84|0
1656588880000|2022-06-30 11:34:40|409.81|407.41|409.74|407.34|409.81|407.41|409.67|407.27|0
1656588890000|2022-06-30 11:34:50|409.81|407.41|409.95|407.55|409.95|407.55|409.81|407.41|0
1656588900000|2022-06-30 11:35:00|410.09|407.69|410.09|407.69|410.23|407.83|410.09|407.69|0
1656588910000|2022-06-30 11:35:10|410.02|407.62|410.02|407.62|410.02|407.62|410.02|407.62|0
1656588920000|2022-06-30 11:35:20|409.95|407.55|409.53|407.13|409.95|407.55|409.53|407.13|0
1656588930000|2022-06-30 11:35:30|409.67|407.27|409.81|407.41|409.81|407.41|409.67|407.27|0
1656588940000|2022-06-30 11:35:40|409.67|407.27|409.81|407.41|409.95|407.55|409.67|407.27|0
1656588960000|2022-06-30 11:36:00|410.23|407.83|410.37|407.97|410.37|407.97|410.23|407.83|0
1656588970000|2022-06-30 11:36:10|410.52|408.12|410.66|408.26|410.66|408.26|410.52|408.12|0
1656588980000|2022-06-30 11:36:20|410.52|408.12|410.23|407.83|410.52|408.12|410.23|407.83|0
1656588990000|2022-06-30 11:36:30|410.37|407.97|410.37|407.97|410.45|408.05|410.37|407.97|0
1656589000000|2022-06-30 11:36:40|410.52|408.12|410.52|408.12|410.66|408.26|410.52|408.12|0
1656589010000|2022-06-30 11:36:50|410.66|408.26|410.8|408.4|410.8|408.4|410.66|408.26|0
1656589020000|2022-06-30 11:37:00|411.37|408.97|411.22|408.82|411.37|408.97|411.08|408.68|0
1656589030000|2022-06-30 11:37:10|411.08|408.68|410.94|408.54|411.08|408.68|410.94|408.54|0
1656589040000|2022-06-30 11:37:20|410.8|408.4|410.94|408.54|411.22|408.82|410.8|408.4|0
1656589050000|2022-06-30 11:37:30|410.8|408.4|411.36|408.96|411.36|408.96|410.8|408.4|0
1656589060000|2022-06-30 11:37:40|411.51|409.11|411.36|408.96|411.51|409.11|411.36|408.96|0
1656589070000|2022-06-30 11:37:50|411.51|409.11|411.44|409.04|411.51|409.11|411.36|408.96|0
1656589080000|2022-06-30 11:38:00|411.79|409.39|411.65|409.25|411.79|409.39|411.65|409.25|0
1656589090000|2022-06-30 11:38:10|411.51|409.11|411.16|408.76|411.51|409.11|411.16|408.76|0
1656589100000|2022-06-30 11:38:20|411.36|408.96|411.36|408.96|411.51|409.11|411.36|408.96|0
1656589110000|2022-06-30 11:38:30|411.51|409.11|411.36|408.96|411.51|409.11|411.36|408.96|0
1656589120000|2022-06-30 11:38:40|411.51|409.11|411.51|409.11|411.51|409.11|411.36|408.96|0
1656589140000|2022-06-30 11:39:00|411.79|409.39|411.65|409.25|411.79|409.39|411.65|409.25|0
1656589150000|2022-06-30 11:39:10|411.72|409.32|411.51|409.11|411.79|409.39|411.51|409.11|0
1656589160000|2022-06-30 11:39:20|411.08|408.68|411.08|408.68|411.22|408.82|411.08|408.68|0
1656589170000|2022-06-30 11:39:30|411.36|408.96|411.36|408.96|411.36|408.96|411.36|408.96|0
1656589180000|2022-06-30 11:39:40|411.51|409.11|411.51|409.11|411.65|409.25|411.51|409.11|0
1656589190000|2022-06-30 11:39:50|411.65|409.25|411.36|408.96|411.65|409.25|411.36|408.96|0
1656589200000|2022-06-30 11:40:00|411.51|409.11|411.51|409.11|411.51|409.11|411.51|409.11|0
1656589210000|2022-06-30 11:40:10|411.79|409.39|411.79|409.39|411.79|409.39|411.79|409.39|0
1656589220000|2022-06-30 11:40:20|411.65|409.25|411.65|409.25|411.65|409.25|411.65|409.25|0
1656589230000|2022-06-30 11:40:30|411.79|409.39|411.65|409.25|411.79|409.39|411.65|409.25|0
1656589240000|2022-06-30 11:40:40|411.72|409.32|411.72|409.32|411.79|409.39|411.72|409.32|0
1656589250000|2022-06-30 11:40:50|411.65|409.25|411.79|409.39|411.79|409.39|411.65|409.25|0
1656589260000|2022-06-30 11:41:00|411.86|409.46|411.72|409.32|411.86|409.46|411.72|409.32|0
1656589270000|2022-06-30 11:41:10|412.21|409.81|412.21|409.81|412.21|409.81|412.07|409.67|0
1656589280000|2022-06-30 11:41:20|412.36|409.96|412.21|409.81|412.36|409.96|412.07|409.67|0
1656589290000|2022-06-30 11:41:30|412.36|409.96|412.07|409.67|412.36|409.96|412.07|409.67|0
1656589300000|2022-06-30 11:41:40|411.93|409.53|411.79|409.39|411.93|409.53|411.79|409.39|0
1656589310000|2022-06-30 11:41:50|411.93|409.53|411.93|409.53|411.93|409.53|411.93|409.53|0
1656589320000|2022-06-30 11:42:00|412.07|409.67|411.79|409.39|412.07|409.67|411.79|409.39|0
1656589330000|2022-06-30 11:42:10|411.65|409.25|411.93|409.53|411.93|409.53|411.58|409.18|0
1656589340000|2022-06-30 11:42:20|411.79|409.39|411.93|409.53|411.93|409.53|411.79|409.39|0
1656589350000|2022-06-30 11:42:30|411.79|409.39|411.65|409.25|411.79|409.39|411.65|409.25|0
1656589360000|2022-06-30 11:42:40|411.5|409.1|411.36|408.96|411.5|409.1|411.36|408.96|0
1656589370000|2022-06-30 11:42:50|411.5|409.1|411.36|408.96|411.5|409.1|411.36|408.96|0
1656589390000|2022-06-30 11:43:10|411.5|409.1|411.36|408.96|411.65|409.25|411.36|408.96|0
1656589400000|2022-06-30 11:43:20|411.29|408.89|411.29|408.89|411.29|408.89|411.29|408.89|0
1656589410000|2022-06-30 11:43:30|411.36|408.96|411.08|408.68|411.36|408.96|411.08|408.68|0
1656589420000|2022-06-30 11:43:40|411.01|408.61|410.94|408.54|411.01|408.61|410.94|408.54|0
1656589430000|2022-06-30 11:43:50|410.8|408.4|410.94|408.54|410.94|408.54|410.8|408.4|0
1656589440000|2022-06-30 11:44:00|410.8|408.4|410.51|408.11|410.8|408.4|410.51|408.11|0
1656589450000|2022-06-30 11:44:10|410.44|408.04|410.44|408.04|410.51|408.11|410.37|407.97|0
1656589460000|2022-06-30 11:44:20|410.51|408.11|410.8|408.4|410.87|408.47|410.51|408.11|0
1656589470000|2022-06-30 11:44:30|410.65|408.25|410.51|408.11|410.65|408.25|410.51|408.11|0
1656589480000|2022-06-30 11:44:40|410.65|408.25|410.65|408.25|410.65|408.25|410.65|408.25|0
1656589490000|2022-06-30 11:44:50|411.08|408.68|410.94|408.54|411.08|408.68|410.94|408.54|0
1656589500000|2022-06-30 11:45:00|410.87|408.47|411.08|408.68|411.08|408.68|410.87|408.47|0
1656589510000|2022-06-30 11:45:10|411.01|408.61|410.94|408.54|411.08|408.68|410.94|408.54|0
1656589520000|2022-06-30 11:45:20|411.08|408.68|411.08|408.68|411.08|408.68|410.94|408.54|0
1656589530000|2022-06-30 11:45:30|411.22|408.82|411.86|409.46|411.86|409.46|411.22|408.82|0
1656589540000|2022-06-30 11:45:40|411.93|409.53|412.07|409.67|412.21|409.81|411.93|409.53|0
1656589550000|2022-06-30 11:45:50|412.14|409.74|412.07|409.67|412.14|409.74|412.07|409.67|0
1656589560000|2022-06-30 11:46:00|412.5|410.1|412.5|410.1|412.5|410.1|412.35|409.95|0
1656589570000|2022-06-30 11:46:10|412.35|409.95|412.35|409.95|412.35|409.95|412.21|409.81|0
1656589580000|2022-06-30 11:46:20|412.21|409.81|412.21|409.81|412.35|409.95|412.21|409.81|0
1656589590000|2022-06-30 11:46:30|412.35|409.95|412.07|409.67|412.35|409.95|411.93|409.53|0
1656589600000|2022-06-30 11:46:40|412.21|409.81|412.21|409.81|412.21|409.81|412.21|409.81|0
1656589610000|2022-06-30 11:46:50|412.14|409.74|412.07|409.67|412.14|409.74|412.07|409.67|0
1656589620000|2022-06-30 11:47:00|411.93|409.53|411.64|409.24|411.93|409.53|411.64|409.24|0
1656589630000|2022-06-30 11:47:10|411.79|409.39|411.79|409.39|411.79|409.39|411.79|409.39|0
1656589640000|2022-06-30 11:47:20|411.86|409.46|411.5|409.1|411.93|409.53|411.5|409.1|0
1656589650000|2022-06-30 11:47:30|411.58|409.18|411.36|408.96|411.58|409.18|411.36|408.96|0
1656589660000|2022-06-30 11:47:40|411.5|409.1|411.5|409.1|411.5|409.1|411.5|409.1|0
1656589670000|2022-06-30 11:47:50|411.36|408.96|411.5|409.1|411.5|409.1|411.36|408.96|0
1656589680000|2022-06-30 11:48:00|411.79|409.39|411.79|409.39|411.79|409.39|411.79|409.39|0
1656589690000|2022-06-30 11:48:10|411.64|409.24|411.5|409.1|411.79|409.39|411.5|409.1|0
1656589700000|2022-06-30 11:48:20|411.64|409.24|411.79|409.39|411.79|409.39|411.64|409.24|0
1656589710000|2022-06-30 11:48:30|411.93|409.53|412.35|409.95|412.35|409.95|411.93|409.53|0
1656589720000|2022-06-30 11:48:40|412.5|410.1|412.5|410.1|412.5|410.1|412.5|410.1|0
1656589730000|2022-06-30 11:48:50|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1656589740000|2022-06-30 11:49:00|412.43|410.03|412.14|409.74|412.43|410.03|412.14|409.74|0
1656589750000|2022-06-30 11:49:10|412.07|409.67|412.07|409.67|412.07|409.67|412.07|409.67|0
1656589760000|2022-06-30 11:49:20|411.64|409.24|411.64|409.24|411.79|409.39|411.64|409.24|0
1656589770000|2022-06-30 11:49:30|411.58|409.18|411.36|408.96|411.58|409.18|411.36|408.96|0
1656589780000|2022-06-30 11:49:40|411.5|409.1|411.22|408.82|411.5|409.1|411.22|408.82|0
1656589790000|2022-06-30 11:49:50|411.36|408.96|411.36|408.96|411.36|408.96|411.29|408.89|0
1656589810000|2022-06-30 11:50:10|411.5|409.1|411.36|408.96|411.5|409.1|411.36|408.96|0
1656589820000|2022-06-30 11:50:20|411.29|408.89|411.36|408.96|411.36|408.96|411.08|408.68|0
1656589830000|2022-06-30 11:50:30|411.22|408.82|411.5|409.1|411.5|409.1|411.22|408.82|0
1656589840000|2022-06-30 11:50:40|411.64|409.24|411.64|409.24|411.64|409.24|411.64|409.24|0
1656589850000|2022-06-30 11:50:50|411.58|409.18|411.22|408.82|411.58|409.18|411.22|408.82|0
1656589860000|2022-06-30 11:51:00|411.64|409.24|411.64|409.24|411.64|409.24|411.64|409.24|0
1656589870000|2022-06-30 11:51:10|411.5|409.1|411.5|409.1|411.5|409.1|411.5|409.1|0
1656589880000|2022-06-30 11:51:20|411.78|409.38|411.64|409.24|411.78|409.38|411.64|409.24|0
1656589890000|2022-06-30 11:51:30|411.5|409.1|411.5|409.1|411.64|409.24|411.5|409.1|0
1656589900000|2022-06-30 11:51:40|411.64|409.24|411.64|409.24|411.64|409.24|411.5|409.1|0
1656589910000|2022-06-30 11:51:50|411.78|409.38|411.5|409.1|411.78|409.38|411.5|409.1|0
1656589920000|2022-06-30 11:52:00|411.36|408.96|411.43|409.03|411.5|409.1|411.36|408.96|0
1656589930000|2022-06-30 11:52:10|411.72|409.32|411.5|409.1|411.72|409.32|411.36|408.96|0
1656589940000|2022-06-30 11:52:20|411.43|409.03|411.36|408.96|411.43|409.03|411.22|408.82|0
1656589950000|2022-06-30 11:52:30|411.43|409.03|411.64|409.24|411.64|409.24|411.43|409.03|0
1656589960000|2022-06-30 11:52:40|411.5|409.1|411.22|408.82|411.5|409.1|411.22|408.82|0
1656589970000|2022-06-30 11:52:50|411.15|408.75|411.22|408.82|411.22|408.82|411.15|408.75|0
1656589980000|2022-06-30 11:53:00|411.08|408.68|411.22|408.82|411.5|409.1|411.08|408.68|0
1656589990000|2022-06-30 11:53:10|411.15|408.75|411.08|408.68|411.15|408.75|411.08|408.68|0
1656590010000|2022-06-30 11:53:30|410.93|408.53|410.93|408.53|410.93|408.53|410.87|408.47|0
1656590020000|2022-06-30 11:53:40|411.01|408.61|410.93|408.53|411.01|408.61|410.93|408.53|0
1656590030000|2022-06-30 11:53:50|410.58|408.18|410.65|408.25|410.65|408.25|410.58|408.18|0
1656590040000|2022-06-30 11:54:00|410.79|408.39|410.51|408.11|410.79|408.39|410.44|408.04|0
1656590050000|2022-06-30 11:54:10|410.58|408.18|410.51|408.11|410.58|408.18|410.51|408.11|0
1656590060000|2022-06-30 11:54:20|410.37|407.97|410.65|408.25|410.65|408.25|410.37|407.97|0
1656590070000|2022-06-30 11:54:30|410.51|408.11|410.51|408.11|410.51|408.11|410.37|407.97|0
1656590080000|2022-06-30 11:54:40|410.37|407.97|410.51|408.11|410.51|408.11|410.37|407.97|0
1656590090000|2022-06-30 11:54:50|410.58|408.18|410.51|408.11|410.58|408.18|410.51|408.11|0
1656590100000|2022-06-30 11:55:00|410.65|408.25|410.37|407.97|410.65|408.25|410.37|407.97|0
1656590110000|2022-06-30 11:55:10|410.23|407.83|409.94|407.54|410.23|407.83|409.94|407.54|0
1656590120000|2022-06-30 11:55:20|410.02|407.62|410.08|407.68|410.16|407.76|410.02|407.62|0
1656590130000|2022-06-30 11:55:30|410.16|407.76|410.23|407.83|410.23|407.83|410.16|407.76|0
1656590140000|2022-06-30 11:55:40|410.16|407.76|410.16|407.76|410.23|407.83|410.08|407.68|0
1656590150000|2022-06-30 11:55:50|410.08|407.68|411.21|408.81|411.21|408.81|410.08|407.68|0
1656590160000|2022-06-30 11:56:00|411.28|408.88|411.28|408.88|411.28|408.88|411.21|408.81|0
1656590170000|2022-06-30 11:56:10|411.35|408.95|411.56|409.16|411.56|409.16|411.35|408.95|0
1656590180000|2022-06-30 11:56:20|411.63|409.23|411.42|409.02|411.63|409.23|411.42|409.02|0
1656590190000|2022-06-30 11:56:30|411.49|409.09|411.35|408.95|411.63|409.23|411.35|408.95|0
1656590200000|2022-06-30 11:56:40|411.21|408.81|411.42|409.02|411.42|409.02|411.06|408.66|0
1656590210000|2022-06-30 11:56:50|411.35|408.95|411.49|409.09|411.49|409.09|411.35|408.95|0
1656590220000|2022-06-30 11:57:00|411.42|409.02|411.06|408.66|411.42|409.02|411.06|408.66|0
1656590230000|2022-06-30 11:57:10|411.21|408.81|411.35|408.95|411.35|408.95|411.21|408.81|0
1656590240000|2022-06-30 11:57:20|411.21|408.81|410.92|408.52|411.21|408.81|410.78|408.38|0
1656590250000|2022-06-30 11:57:30|410.78|408.38|410.92|408.52|410.92|408.52|410.78|408.38|0
1656590260000|2022-06-30 11:57:40|410.78|408.38|410.64|408.24|410.78|408.38|410.64|408.24|0
1656590270000|2022-06-30 11:57:50|410.57|408.17|410.64|408.24|410.64|408.24|410.5|408.1|0
1656590280000|2022-06-30 11:58:00|410.78|408.38|410.92|408.52|410.92|408.52|410.78|408.38|0
1656590290000|2022-06-30 11:58:10|411.06|408.66|410.92|408.52|411.06|408.66|410.92|408.52|0
1656590300000|2022-06-30 11:58:20|411.06|408.66|410.78|408.38|411.06|408.66|410.78|408.38|0
1656590310000|2022-06-30 11:58:30|410.92|408.52|410.92|408.52|410.92|408.52|410.78|408.38|0
1656590320000|2022-06-30 11:58:40|411|408.6|411|408.6|411|408.6|410.92|408.52|0
1656590330000|2022-06-30 11:58:50|411.06|408.66|411.06|408.66|411.21|408.81|411.06|408.66|0
1656590340000|2022-06-30 11:59:00|410.92|408.52|410.86|408.46|410.92|408.52|410.78|408.38|0
1656590350000|2022-06-30 11:59:10|410.78|408.38|410.78|408.38|410.92|408.52|410.78|408.38|0
1656590360000|2022-06-30 11:59:20|410.85|408.45|410.92|408.52|411.06|408.66|410.78|408.38|0
1656590370000|2022-06-30 11:59:30|410.78|408.38|410.78|408.38|410.78|408.38|410.78|408.38|0
1656590390000|2022-06-30 11:59:50|411.14|408.74|411.06|408.66|411.2|408.8|411.06|408.66|0
1656590400000|2022-06-30 12:00:00|411.14|408.74|411.28|408.88|411.28|408.88|411.14|408.74|0
1656590410000|2022-06-30 12:00:10|411.49|409.09|410.78|408.38|411.49|409.09|410.78|408.38|0
1656590420000|2022-06-30 12:00:20|410.71|408.31|410.5|408.1|410.78|408.38|410.5|408.1|0
1656590430000|2022-06-30 12:00:30|410.64|408.24|410.57|408.17|410.64|408.24|410.57|408.17|0
1656590440000|2022-06-30 12:00:40|410.64|408.24|410.57|408.17|410.78|408.38|410.57|408.17|0
1656590450000|2022-06-30 12:00:50|410.64|408.24|410.5|408.1|410.64|408.24|410.5|408.1|0
1656590460000|2022-06-30 12:01:00|410.78|408.38|410.92|408.52|411.06|408.66|410.78|408.38|0
1656590470000|2022-06-30 12:01:10|411.06|408.66|411.06|408.66|411.06|408.66|411.06|408.66|0
1656590480000|2022-06-30 12:01:20|411.2|408.8|411.49|409.09|411.63|409.23|411.2|408.8|0
1656590490000|2022-06-30 12:01:30|411.2|408.8|411.2|408.8|411.2|408.8|411.06|408.66|0
1656590500000|2022-06-30 12:01:40|411.06|408.66|411.35|408.95|411.35|408.95|411.06|408.66|0
1656590510000|2022-06-30 12:01:50|411.49|409.09|411.49|409.09|411.63|409.23|411.49|409.09|0
1656590520000|2022-06-30 12:02:00|411.35|408.95|411.35|408.95|411.49|409.09|411.35|408.95|0
1656590530000|2022-06-30 12:02:10|411.49|409.09|411.2|408.8|411.49|409.09|411.2|408.8|0
1656590540000|2022-06-30 12:02:20|411.35|408.95|411.06|408.66|411.42|409.02|411.06|408.66|0
1656590550000|2022-06-30 12:02:30|410.92|408.52|410.78|408.38|411.06|408.66|410.78|408.38|0
1656590560000|2022-06-30 12:02:40|410.5|408.1|410.36|407.96|410.5|408.1|410.36|407.96|0
1656590570000|2022-06-30 12:02:50|409.09|406.69|408.95|406.55|409.09|406.69|408.95|406.55|0
1656590580000|2022-06-30 12:03:00|408.81|406.41|408.81|406.41|408.81|406.41|408.81|406.41|0
1656590590000|2022-06-30 12:03:10|408.95|406.55|408.53|406.13|408.95|406.55|408.53|406.13|0
1656590600000|2022-06-30 12:03:20|408.67|406.27|408.53|406.13|408.81|406.41|408.53|406.13|0
1656590610000|2022-06-30 12:03:30|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1656590620000|2022-06-30 12:03:40|408.53|406.13|408.39|405.99|408.67|406.27|408.39|405.99|0
1656590630000|2022-06-30 12:03:50|408.53|406.13|408.67|406.27|408.67|406.27|408.53|406.13|0
1656590640000|2022-06-30 12:04:00|409.09|406.69|409.09|406.69|409.09|406.69|408.81|406.41|0
1656590650000|2022-06-30 12:04:10|408.95|406.55|408.95|406.55|409.09|406.69|408.95|406.55|0
1656590660000|2022-06-30 12:04:20|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1656590670000|2022-06-30 12:04:30|409.09|406.69|408.81|406.41|409.09|406.69|408.81|406.41|0
1656590680000|2022-06-30 12:04:40|408.95|406.55|408.95|406.55|408.95|406.55|408.74|406.34|0
1656590690000|2022-06-30 12:04:50|408.81|406.41|408.81|406.41|408.95|406.55|408.81|406.41|0
1656590700000|2022-06-30 12:05:00|408.53|406.13|408.53|406.13|408.67|406.27|408.53|406.13|0
1656590710000|2022-06-30 12:05:10|408.6|406.2|408.39|405.99|408.6|406.2|408.39|405.99|0
1656590720000|2022-06-30 12:05:20|408.53|406.13|408.67|406.27|408.67|406.27|408.53|406.13|0
1656590730000|2022-06-30 12:05:30|408.53|406.13|408.53|406.13|408.53|406.13|408.53|406.13|0
1656590740000|2022-06-30 12:05:40|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1656590750000|2022-06-30 12:05:50|408.53|406.13|408.53|406.13|408.67|406.27|408.53|406.13|0
1656590760000|2022-06-30 12:06:00|408.81|406.41|408.81|406.41|408.81|406.41|408.74|406.34|0
1656590770000|2022-06-30 12:06:10|408.88|406.48|408.95|406.55|408.95|406.55|408.81|406.41|0
1656590780000|2022-06-30 12:06:20|408.88|406.48|408.95|406.55|408.95|406.55|408.88|406.48|0
1656590800000|2022-06-30 12:06:40|408.88|406.48|408.81|406.41|408.88|406.48|408.81|406.41|0
1656590810000|2022-06-30 12:06:50|408.95|406.55|409.8|407.4|409.8|407.4|408.95|406.55|0
1656590820000|2022-06-30 12:07:00|409.73|407.33|409.51|407.11|409.73|407.33|409.45|407.05|0
1656590830000|2022-06-30 12:07:10|409.37|406.97|409.23|406.83|409.51|407.11|409.23|406.83|0
1656590840000|2022-06-30 12:07:20|409.31|406.91|409.23|406.83|409.31|406.91|409.23|406.83|0
1656590850000|2022-06-30 12:07:30|409.37|406.97|409.23|406.83|409.37|406.97|409.23|406.83|0
1656590860000|2022-06-30 12:07:40|409.37|406.97|409.37|406.97|409.37|406.97|409.23|406.83|0
1656590870000|2022-06-30 12:07:50|409.31|406.91|409.23|406.83|409.37|406.97|409.23|406.83|0
1656590880000|2022-06-30 12:08:00|409.37|406.97|409.23|406.83|409.37|406.97|409.23|406.83|0
1656590890000|2022-06-30 12:08:10|409.3|406.9|409.09|406.69|409.3|406.9|409.09|406.69|0
1656590900000|2022-06-30 12:08:20|409.23|406.83|409.09|406.69|409.23|406.83|409.09|406.69|0
1656590910000|2022-06-30 12:08:30|409.23|406.83|409.09|406.69|409.23|406.83|409.09|406.69|0
1656590920000|2022-06-30 12:08:40|409.23|406.83|409.51|407.11|409.51|407.11|409.23|406.83|0
1656590930000|2022-06-30 12:08:50|409.37|406.97|409.23|406.83|409.37|406.97|409.23|406.83|0
1656590940000|2022-06-30 12:09:00|409.45|407.05|409.51|407.11|409.65|407.25|409.45|407.05|0
1656590950000|2022-06-30 12:09:10|409.8|407.4|410.08|407.68|410.08|407.68|409.8|407.4|0
1656590960000|2022-06-30 12:09:20|410.01|407.61|409.59|407.19|410.08|407.68|409.51|407.11|0
1656590970000|2022-06-30 12:09:30|409.65|407.25|409.94|407.54|409.94|407.54|409.65|407.25|0
1656590980000|2022-06-30 12:09:40|409.8|407.4|410.08|407.68|410.08|407.68|409.8|407.4|0
1656590990000|2022-06-30 12:09:50|409.94|407.54|409.65|407.25|409.94|407.54|409.51|407.11|0
1656591000000|2022-06-30 12:10:00|409.51|407.11|409.51|407.11|409.51|407.11|409.51|407.11|0
1656591010000|2022-06-30 12:10:10|409.65|407.25|409.65|407.25|409.65|407.25|409.65|407.25|0
1656591020000|2022-06-30 12:10:20|409.37|406.97|409.51|407.11|409.65|407.25|409.37|406.97|0
1656591030000|2022-06-30 12:10:30|409.37|406.97|409.23|406.83|409.37|406.97|409.23|406.83|0
1656591040000|2022-06-30 12:10:40|409.37|406.97|409.37|406.97|409.37|406.97|409.37|406.97|0
1656591050000|2022-06-30 12:10:50|409.45|407.05|409.37|406.97|409.45|407.05|409.37|406.97|0
1656591060000|2022-06-30 12:11:00|409.51|407.11|409.65|407.25|409.65|407.25|409.51|407.11|0
1656591070000|2022-06-30 12:11:10|409.59|407.19|409.65|407.25|409.65|407.25|409.51|407.11|0
1656591080000|2022-06-30 12:11:20|409.09|406.69|409.09|406.69|409.09|406.69|409.09|406.69|0
1656591090000|2022-06-30 12:11:30|408.95|406.55|408.95|406.55|408.95|406.55|408.95|406.55|0
1656591100000|2022-06-30 12:11:40|409.02|406.62|408.95|406.55|409.02|406.62|408.81|406.41|0
1656591110000|2022-06-30 12:11:50|409.09|406.69|409.23|406.83|409.37|406.97|409.09|406.69|0
1656591120000|2022-06-30 12:12:00|409.37|406.97|409.23|406.83|409.37|406.97|409.09|406.69|0
1656591130000|2022-06-30 12:12:10|409.37|406.97|409.09|406.69|409.37|406.97|409.09|406.69|0
1656591150000|2022-06-30 12:12:30|409.23|406.83|409.23|406.83|409.23|406.83|409.23|406.83|0
1656591160000|2022-06-30 12:12:40|409.09|406.69|409.37|406.97|409.37|406.97|409.09|406.69|0
1656591170000|2022-06-30 12:12:50|409.23|406.83|409.09|406.69|409.23|406.83|409.09|406.69|0
1656591180000|2022-06-30 12:13:00|409.16|406.76|409.09|406.69|409.16|406.76|408.95|406.55|0
1656591190000|2022-06-30 12:13:10|409.23|406.83|409.23|406.83|409.23|406.83|409.16|406.76|0
1656591200000|2022-06-30 12:13:20|408.95|406.55|409.09|406.69|409.09|406.69|408.95|406.55|0
1656591210000|2022-06-30 12:13:30|408.95|406.55|408.95|406.55|408.95|406.55|408.95|406.55|0
1656591220000|2022-06-30 12:13:40|409.09|406.69|409.02|406.62|409.09|406.69|408.95|406.55|0
1656591230000|2022-06-30 12:13:50|408.95|406.55|409.09|406.69|409.09|406.69|408.95|406.55|0
1656591240000|2022-06-30 12:14:00|408.81|406.41|409.09|406.69|409.09|406.69|408.81|406.41|0
1656591250000|2022-06-30 12:14:10|409.02|406.62|408.95|406.55|409.02|406.62|408.95|406.55|0
1656591260000|2022-06-30 12:14:20|408.66|406.26|408.66|406.26|408.74|406.34|408.66|406.26|0
1656591270000|2022-06-30 12:14:30|408.52|406.12|408.6|406.2|408.6|406.2|408.52|406.12|0
1656591280000|2022-06-30 12:14:40|408.81|406.41|408.81|406.41|408.81|406.41|408.66|406.26|0
1656591300000|2022-06-30 12:15:00|408.88|406.48|408.95|406.55|408.95|406.55|408.88|406.48|0
1656591310000|2022-06-30 12:15:10|408.88|406.48|408.66|406.26|408.88|406.48|408.66|406.26|0
1656591320000|2022-06-30 12:15:20|408.81|406.41|409.09|406.69|409.09|406.69|408.81|406.41|0
1656591330000|2022-06-30 12:15:30|409.23|406.83|409.23|406.83|409.23|406.83|409.23|406.83|0
1656591340000|2022-06-30 12:15:40|409.37|406.97|409.37|406.97|409.37|406.97|409.37|406.97|0
1656591350000|2022-06-30 12:15:50|409.09|406.69|409.09|406.69|409.23|406.83|409.09|406.69|0
1656591360000|2022-06-30 12:16:00|409.23|406.83|409.51|407.11|409.51|407.11|409.23|406.83|0
1656591370000|2022-06-30 12:16:10|409.23|406.83|409.23|406.83|409.3|406.9|409.23|406.83|0
1656591380000|2022-06-30 12:16:20|409.09|406.69|409.23|406.83|409.23|406.83|409.09|406.69|0
1656591390000|2022-06-30 12:16:30|409.37|406.97|409.51|407.11|409.51|407.11|409.37|406.97|0
1656591400000|2022-06-30 12:16:40|409.37|406.97|409.37|406.97|409.37|406.97|409.23|406.83|0
1656591420000|2022-06-30 12:17:00|409.23|406.83|409.23|406.83|409.23|406.83|408.95|406.55|0
1656591430000|2022-06-30 12:17:10|409.09|406.69|408.88|406.48|409.09|406.69|408.88|406.48|0
1656591440000|2022-06-30 12:17:20|408.95|406.55|409.09|406.69|409.09|406.69|408.95|406.55|0
1656591450000|2022-06-30 12:17:30|409.23|406.83|409.37|406.97|409.37|406.97|409.23|406.83|0
1656591460000|2022-06-30 12:17:40|409.44|407.04|409.23|406.83|409.44|407.04|409.23|406.83|0
1656591470000|2022-06-30 12:17:50|409.09|406.69|409.23|406.83|409.3|406.9|409.09|406.69|0
1656591480000|2022-06-30 12:18:00|409.37|406.97|409.51|407.11|409.51|407.11|409.37|406.97|0
1656591490000|2022-06-30 12:18:10|409.37|406.97|409.51|407.11|409.51|407.11|409.37|406.97|0
1656591500000|2022-06-30 12:18:20|409.23|406.83|409.09|406.69|409.37|406.97|409.09|406.69|0
1656591510000|2022-06-30 12:18:30|408.88|406.48|408.8|406.4|408.88|406.48|408.52|406.12|0
1656591520000|2022-06-30 12:18:40|408.74|406.34|408.66|406.26|408.74|406.34|408.52|406.12|0
1656591530000|2022-06-30 12:18:50|408.95|406.55|408.8|406.4|408.95|406.55|408.8|406.4|0
1656591540000|2022-06-30 12:19:00|408.95|406.55|408.8|406.4|408.95|406.55|408.8|406.4|0
1656591550000|2022-06-30 12:19:10|408.66|406.26|409.23|406.83|409.23|406.83|408.66|406.26|0
1656591560000|2022-06-30 12:19:20|409.3|406.9|409.51|407.11|409.51|407.11|409.3|406.9|0
1656591570000|2022-06-30 12:19:30|409.65|407.25|409.79|407.39|409.93|407.53|409.65|407.25|0
1656591580000|2022-06-30 12:19:40|409.65|407.25|409.65|407.25|409.65|407.25|409.65|407.25|0
1656591590000|2022-06-30 12:19:50|409.72|407.32|409.79|407.39|409.79|407.39|409.72|407.32|0
1656591600000|2022-06-30 12:20:00|409.93|407.53|410.07|407.67|410.07|407.67|409.93|407.53|0
1656591610000|2022-06-30 12:20:10|410.01|407.61|409.79|407.39|410.01|407.61|409.79|407.39|0
1656591620000|2022-06-30 12:20:20|409.65|407.25|409.79|407.39|409.79|407.39|409.65|407.25|0
1656591630000|2022-06-30 12:20:30|409.65|407.25|409.65|407.25|409.65|407.25|409.65|407.25|0
1656591650000|2022-06-30 12:20:50|409.58|407.18|409.65|407.25|409.65|407.25|409.58|407.18|0
1656591660000|2022-06-30 12:21:00|409.51|407.11|409.23|406.83|409.51|407.11|409.23|406.83|0
1656591670000|2022-06-30 12:21:10|409.09|406.69|408.94|406.54|409.09|406.69|408.94|406.54|0
1656591680000|2022-06-30 12:21:20|408.8|406.4|407.96|405.56|408.8|406.4|407.96|405.56|0
1656591690000|2022-06-30 12:21:30|407.82|405.42|407.82|405.42|407.82|405.42|407.68|405.28|0
1656591700000|2022-06-30 12:21:40|407.68|405.28|408.8|406.4|408.8|406.4|407.68|405.28|0
1656591710000|2022-06-30 12:21:50|409.37|406.97|409.51|407.11|409.79|407.39|409.37|406.97|0
1656591720000|2022-06-30 12:22:00|408.94|406.54|407.68|405.28|408.94|406.54|407.68|405.28|0
1656591730000|2022-06-30 12:22:10|407.19|404.79|407.39|404.99|407.39|404.99|407.11|404.71|0
1656591740000|2022-06-30 12:22:20|407.53|405.13|407.67|405.27|407.67|405.27|407.53|405.13|0
1656591750000|2022-06-30 12:22:30|407.96|405.56|408.24|405.84|408.24|405.84|407.96|405.56|0
1656591760000|2022-06-30 12:22:40|408.1|405.7|408.24|405.84|408.24|405.84|408.1|405.7|0
1656591770000|2022-06-30 12:22:50|408.52|406.12|408.38|405.98|408.52|406.12|408.24|405.84|0
1656591780000|2022-06-30 12:23:00|408.8|406.4|408.8|406.4|408.8|406.4|408.66|406.26|0
1656591790000|2022-06-30 12:23:10|408.66|406.26|408.66|406.26|408.66|406.26|408.66|406.26|0
1656591800000|2022-06-30 12:23:20|408.52|406.12|408.24|405.84|408.52|406.12|408.24|405.84|0
1656591810000|2022-06-30 12:23:30|408.1|405.7|408.1|405.7|408.1|405.7|407.67|405.27|0
1656591820000|2022-06-30 12:23:40|408.03|405.63|407.67|405.27|408.03|405.63|407.67|405.27|0
1656591830000|2022-06-30 12:23:50|407.53|405.13|407.82|405.42|407.82|405.42|407.39|404.99|0
1656591840000|2022-06-30 12:24:00|408.24|405.84|408.24|405.84|408.24|405.84|408.24|405.84|0
1656591850000|2022-06-30 12:24:10|407.89|405.49|407.39|404.99|407.89|405.49|407.39|404.99|0
1656591860000|2022-06-30 12:24:20|406.97|404.57|405.99|403.59|406.97|404.57|405.71|403.31|0
1656591870000|2022-06-30 12:24:30|406.13|403.73|406.55|404.15|406.55|404.15|406.13|403.73|0
1656591880000|2022-06-30 12:24:40|406.69|404.29|405.99|403.59|406.69|404.29|405.99|403.59|0
1656591890000|2022-06-30 12:24:50|406.27|403.87|406.69|404.29|406.69|404.29|406.27|403.87|0
1656591900000|2022-06-30 12:25:00|406.83|404.43|406.97|404.57|406.97|404.57|406.83|404.43|0
1656591910000|2022-06-30 12:25:10|406.83|404.43|406.83|404.43|406.83|404.43|406.69|404.29|0
1656591920000|2022-06-30 12:25:20|406.55|404.15|406.48|404.08|406.69|404.29|406.48|404.08|0
1656591930000|2022-06-30 12:25:30|406.41|404.01|406.13|403.73|406.41|404.01|406.13|403.73|0
1656591940000|2022-06-30 12:25:40|406.2|403.8|406.13|403.73|406.2|403.8|405.99|403.59|0
1656591950000|2022-06-30 12:25:50|406.27|403.87|405.85|403.45|406.27|403.87|405.85|403.45|0
1656591960000|2022-06-30 12:26:00|405.99|403.59|406.41|404.01|406.41|404.01|405.99|403.59|0
1656591970000|2022-06-30 12:26:10|406.55|404.15|406.69|404.29|406.69|404.29|406.55|404.15|0
1656591980000|2022-06-30 12:26:20|406.62|404.22|406.34|403.94|406.62|404.22|406.34|403.94|0
1656591990000|2022-06-30 12:26:30|406.41|404.01|406.13|403.73|406.41|404.01|406.13|403.73|0
1656592000000|2022-06-30 12:26:40|406.27|403.87|405.92|403.52|406.34|403.94|405.92|403.52|0
1656592010000|2022-06-30 12:26:50|406.13|403.73|406.13|403.73|406.13|403.73|405.99|403.59|0
1656592020000|2022-06-30 12:27:00|406.41|404.01|406.41|404.01|406.41|404.01|406.41|404.01|0
1656592030000|2022-06-30 12:27:10|406.69|404.29|406.83|404.43|406.83|404.43|406.69|404.29|0
1656592040000|2022-06-30 12:27:20|407.53|405.13|407.39|404.99|407.53|405.13|407.11|404.71|0
1656592050000|2022-06-30 12:27:30|407.11|404.71|406.83|404.43|407.25|404.85|406.83|404.43|0
1656592060000|2022-06-30 12:27:40|406.76|404.36|406.69|404.29|406.76|404.36|406.62|404.22|0
1656592070000|2022-06-30 12:27:50|406.55|404.15|406.69|404.29|406.69|404.29|406.55|404.15|0
1656592080000|2022-06-30 12:28:00|406.62|404.22|406.76|404.36|406.76|404.36|406.48|404.08|0
1656592090000|2022-06-30 12:28:10|406.83|404.43|406.55|404.15|406.9|404.5|406.55|404.15|0
1656592100000|2022-06-30 12:28:20|406.69|404.29|406.76|404.36|407.11|404.71|406.69|404.29|0
1656592110000|2022-06-30 12:28:30|406.97|404.57|406.9|404.5|406.97|404.57|406.69|404.29|0
1656592120000|2022-06-30 12:28:40|406.76|404.36|406.76|404.36|406.83|404.43|406.69|404.29|0
1656592130000|2022-06-30 12:28:50|406.83|404.43|406.55|404.15|406.83|404.43|406.48|404.08|0
1656592140000|2022-06-30 12:29:00|406.48|404.08|406.55|404.15|406.55|404.15|406.41|404.01|0
1656592150000|2022-06-30 12:29:10|406.48|404.08|406.34|403.94|406.48|404.08|406.2|403.8|0
1656592160000|2022-06-30 12:29:20|406.48|404.08|406.48|404.08|406.55|404.15|406.41|404.01|0
1656592170000|2022-06-30 12:29:30|406.69|404.29|406.97|404.57|407.04|404.64|406.69|404.29|0
1656592180000|2022-06-30 12:29:40|407.25|404.85|407.11|404.71|407.25|404.85|407.11|404.71|0
1656592190000|2022-06-30 12:29:50|407.18|404.78|407.53|405.13|407.53|405.13|407.18|404.78|0
1656592200000|2022-06-30 12:30:00|407.67|405.27|407.04|404.64|407.67|405.27|407.04|404.64|0
1656592210000|2022-06-30 12:30:10|404.09|401.69|403.67|401.27|405.98|403.58|403.67|401.27|0
1656592220000|2022-06-30 12:30:20|403.18|400.78|401.65|399.25|403.18|400.78|401.65|399.25|0
1656592230000|2022-06-30 12:30:30|402.28|399.88|400.88|398.48|402.48|400.08|400.88|398.48|0
1656592240000|2022-06-30 12:30:40|400.53|398.13|400.26|397.86|400.88|398.48|400.26|397.86|0
1656592250000|2022-06-30 12:30:50|399.84|397.44|401.23|398.83|401.23|398.83|399.84|397.44|0
1656592260000|2022-06-30 12:31:00|402|399.6|402.28|399.88|402.28|399.88|401.79|399.39|0
1656592270000|2022-06-30 12:31:10|402.7|400.3|403.04|400.64|403.46|401.06|402.56|400.16|0
1656592280000|2022-06-30 12:31:20|401.23|398.83|401.23|398.83|401.72|399.32|401.23|398.83|0
1656592290000|2022-06-30 12:31:30|401.44|399.04|401.02|398.62|401.44|399.04|401.02|398.62|0
1656592300000|2022-06-30 12:31:40|401.3|398.9|401.65|399.25|401.65|399.25|401.3|398.9|0
1656592310000|2022-06-30 12:31:50|401.79|399.39|401.37|398.97|401.79|399.39|401.37|398.97|0
1656592320000|2022-06-30 12:32:00|400.67|398.27|400.47|398.07|402.02|399.62|400.47|398.07|0
1656592330000|2022-06-30 12:32:10|401.17|398.77|401.03|398.63|401.17|398.77|400.75|398.35|0
1656592340000|2022-06-30 12:32:20|400.75|398.35|402.91|400.51|402.91|400.51|400.75|398.35|0
1656592350000|2022-06-30 12:32:30|402.21|399.81|403.12|400.72|403.12|400.72|402|399.6|0
1656592360000|2022-06-30 12:32:40|402.98|400.58|403.33|400.93|403.33|400.93|402.98|400.58|0
1656592370000|2022-06-30 12:32:50|403.68|401.28|403.54|401.14|403.68|401.28|403.54|401.14|0
1656592380000|2022-06-30 12:33:00|403.4|401|403.54|401.14|403.68|401.28|403.4|401|0
1656592390000|2022-06-30 12:33:10|403.4|401|402.84|400.44|403.68|401.28|402.84|400.44|0
1656592400000|2022-06-30 12:33:20|402.28|399.88|402|399.6|402.28|399.88|401.72|399.32|0
1656592410000|2022-06-30 12:33:30|402.07|399.67|402.7|400.3|402.91|400.51|402.07|399.67|0
1656592420000|2022-06-30 12:33:40|402.42|400.02|402.42|400.02|402.56|400.16|402.28|399.88|0
1656592430000|2022-06-30 12:33:50|402.84|400.44|402.98|400.58|402.98|400.58|402.42|400.02|0
1656592440000|2022-06-30 12:34:00|403.12|400.72|403.12|400.72|403.19|400.79|402.98|400.58|0
1656592450000|2022-06-30 12:34:10|403.47|401.07|403.4|401|403.68|401.28|403.4|401|0
1656592460000|2022-06-30 12:34:20|403.54|401.14|403.12|400.72|403.54|401.14|403.12|400.72|0
1656592470000|2022-06-30 12:34:30|402.98|400.58|402.56|400.16|402.98|400.58|402.56|400.16|0
1656592480000|2022-06-30 12:34:40|402.28|399.88|402.42|400.02|402.7|400.3|402.28|399.88|0
1656592490000|2022-06-30 12:34:50|402|399.6|401.72|399.32|402|399.6|401.72|399.32|0
1656592500000|2022-06-30 12:35:00|401.86|399.46|401.03|398.63|401.86|399.46|401.03|398.63|0
1656592510000|2022-06-30 12:35:10|401.17|398.77|401.38|398.98|401.38|398.98|401.17|398.77|0
1656592520000|2022-06-30 12:35:20|401.3|398.9|401.72|399.32|401.72|399.32|401.3|398.9|0
1656592540000|2022-06-30 12:35:40|401.58|399.18|401.58|399.18|401.58|399.18|401.3|398.9|0
1656592550000|2022-06-30 12:35:50|401.86|399.46|401.72|399.32|401.86|399.46|401.44|399.04|0
1656592560000|2022-06-30 12:36:00|401.86|399.46|401.44|399.04|402|399.6|401.44|399.04|0
1656592570000|2022-06-30 12:36:10|401.58|399.18|401.24|398.84|401.58|399.18|401.24|398.84|0
1656592580000|2022-06-30 12:36:20|401.03|398.63|400.75|398.35|401.03|398.63|400.75|398.35|0
1656592590000|2022-06-30 12:36:30|400.47|398.07|400.47|398.07|400.47|398.07|400.19|397.79|0
1656592600000|2022-06-30 12:36:40|400.89|398.49|400.33|397.93|400.89|398.49|400.33|397.93|0
1656592610000|2022-06-30 12:36:50|400.75|398.35|400.75|398.35|400.75|398.35|400.33|397.93|0
1656592620000|2022-06-30 12:37:00|401.16|398.76|401.03|398.63|401.16|398.76|401.03|398.63|0
1656592630000|2022-06-30 12:37:10|401.16|398.76|401.44|399.04|401.44|399.04|401.16|398.76|0
1656592640000|2022-06-30 12:37:20|401.58|399.18|401.58|399.18|401.72|399.32|401.3|398.9|0
1656592650000|2022-06-30 12:37:30|401.72|399.32|402.14|399.74|402.14|399.74|401.72|399.32|0
1656592660000|2022-06-30 12:37:40|402.21|399.81|402.14|399.74|402.21|399.81|402.14|399.74|0
1656592670000|2022-06-30 12:37:50|402|399.6|402|399.6|402.14|399.74|402|399.6|0
1656592680000|2022-06-30 12:38:00|401.86|399.46|402.14|399.74|402.14|399.74|401.86|399.46|0
1656592690000|2022-06-30 12:38:10|402|399.6|402.28|399.88|402.28|399.88|402|399.6|0
1656592700000|2022-06-30 12:38:20|402.56|400.16|402.35|399.95|402.56|400.16|402.35|399.95|0
1656592710000|2022-06-30 12:38:30|402|399.6|401.72|399.32|402|399.6|401.72|399.32|0
1656592720000|2022-06-30 12:38:40|401.86|399.46|401.58|399.18|401.86|399.46|401.44|399.04|0
1656592730000|2022-06-30 12:38:50|401.16|398.76|401.58|399.18|401.58|399.18|401.16|398.76|0
1656592740000|2022-06-30 12:39:00|401.3|398.9|401.72|399.32|401.72|399.32|401.3|398.9|0
1656592750000|2022-06-30 12:39:10|402|399.6|402.49|400.09|402.56|400.16|402|399.6|0
1656592760000|2022-06-30 12:39:20|402.42|400.02|402.7|400.3|402.7|400.3|402.42|400.02|0
1656592770000|2022-06-30 12:39:30|402.98|400.58|402.84|400.44|402.98|400.58|402.84|400.44|0
1656592780000|2022-06-30 12:39:40|402.7|400.3|402.7|400.3|402.7|400.3|402.7|400.3|0
1656592790000|2022-06-30 12:39:50|402.98|400.58|403.4|401|403.4|401|402.7|400.3|0
1656592800000|2022-06-30 12:40:00|403.05|400.65|403.47|401.07|403.47|401.07|403.05|400.65|0
1656592810000|2022-06-30 12:40:10|403.53|401.13|403.61|401.21|403.67|401.27|403.53|401.13|0
1656592820000|2022-06-30 12:40:20|403.95|401.55|404.79|402.39|404.79|402.39|403.95|401.55|0
1656592830000|2022-06-30 12:40:30|404.93|402.53|404.79|402.39|405.07|402.67|404.65|402.25|0
1656592840000|2022-06-30 12:40:40|404.73|402.33|404.45|402.05|404.73|402.33|404.45|402.05|0
1656592850000|2022-06-30 12:40:50|404.23|401.83|404.09|401.69|404.23|401.83|403.81|401.41|0
1656592860000|2022-06-30 12:41:00|403.81|401.41|404.23|401.83|404.37|401.97|403.81|401.41|0
1656592870000|2022-06-30 12:41:10|404.09|401.69|403.95|401.55|404.09|401.69|403.95|401.55|0
1656592880000|2022-06-30 12:41:20|403.67|401.27|403.61|401.21|403.67|401.27|403.53|401.13|0
1656592890000|2022-06-30 12:41:30|403.39|400.99|403.25|400.85|403.39|400.99|403.25|400.85|0
1656592900000|2022-06-30 12:41:40|403.11|400.71|402.56|400.16|403.11|400.71|402.56|400.16|0
1656592910000|2022-06-30 12:41:50|402.63|400.23|402.56|400.16|402.7|400.3|402.56|400.16|0
1656592920000|2022-06-30 12:42:00|402.28|399.88|402.49|400.09|402.49|400.09|402.28|399.88|0
1656592930000|2022-06-30 12:42:10|402.42|400.02|402.28|399.88|402.42|400.02|402.28|399.88|0
1656592940000|2022-06-30 12:42:20|402.42|400.02|402|399.6|402.42|400.02|402|399.6|0
1656592950000|2022-06-30 12:42:30|401.79|399.39|402|399.6|402|399.6|401.79|399.39|0
1656592960000|2022-06-30 12:42:40|402.14|399.74|402.7|400.3|402.7|400.3|402.14|399.74|0
1656592970000|2022-06-30 12:42:50|402.56|400.16|402.7|400.3|402.7|400.3|402.42|400.02|0
1656592980000|2022-06-30 12:43:00|402.56|400.16|402.42|400.02|402.56|400.16|402.42|400.02|0
1656592990000|2022-06-30 12:43:10|402.56|400.16|402.56|400.16|402.56|400.16|402.42|400.02|0
1656593000000|2022-06-30 12:43:20|402.42|400.02|402.28|399.88|402.56|400.16|402.28|399.88|0
1656593010000|2022-06-30 12:43:30|402.42|400.02|402.7|400.3|402.7|400.3|402.42|400.02|0
1656593020000|2022-06-30 12:43:40|402.97|400.57|402.97|400.57|403.11|400.71|402.83|400.43|0
1656593030000|2022-06-30 12:43:50|403.11|400.71|403.11|400.71|403.11|400.71|403.11|400.71|0
1656593040000|2022-06-30 12:44:00|402.97|400.57|403.25|400.85|403.25|400.85|402.97|400.57|0
1656593050000|2022-06-30 12:44:10|403.39|400.99|402.56|400.16|403.39|400.99|402.56|400.16|0
1656593060000|2022-06-30 12:44:20|402.77|400.37|402.83|400.43|402.83|400.43|402.77|400.37|0
1656593070000|2022-06-30 12:44:30|403.11|400.71|402.69|400.29|403.11|400.71|402.69|400.29|0
1656593080000|2022-06-30 12:44:40|402.83|400.43|402.56|400.16|402.83|400.43|402.56|400.16|0
1656593090000|2022-06-30 12:44:50|402.42|400.02|402.56|400.16|402.56|400.16|402.28|399.88|0
1656593100000|2022-06-30 12:45:00|402.28|399.88|402.14|399.74|402.28|399.88|402.14|399.74|0
1656593110000|2022-06-30 12:45:10|401.93|399.53|401.86|399.46|401.93|399.53|401.72|399.32|0
1656593120000|2022-06-30 12:45:20|401.72|399.32|400.74|398.34|401.72|399.32|400.74|398.34|0
1656593130000|2022-06-30 12:45:30|400.88|398.48|400.6|398.2|400.88|398.48|400.6|398.2|0
1656593140000|2022-06-30 12:45:40|400.47|398.07|400.33|397.93|400.47|398.07|400.33|397.93|0
1656593150000|2022-06-30 12:45:50|400.19|397.79|400.19|397.79|400.6|398.2|400.19|397.79|0
1656593160000|2022-06-30 12:46:00|400.47|398.07|400.74|398.34|400.74|398.34|400.47|398.07|0
1656593170000|2022-06-30 12:46:10|400.88|398.48|401.02|398.62|401.02|398.62|400.74|398.34|0
1656593180000|2022-06-30 12:46:20|401.16|398.76|400.6|398.2|401.16|398.76|400.6|398.2|0
1656593190000|2022-06-30 12:46:30|400.74|398.34|400.6|398.2|400.74|398.34|400.33|397.93|0
1656593200000|2022-06-30 12:46:40|400.26|397.86|400.4|398|400.4|398|400.26|397.86|0
1656593210000|2022-06-30 12:46:50|400.19|397.79|400.33|397.93|400.47|398.07|400.19|397.79|0
1656593220000|2022-06-30 12:47:00|400.19|397.79|400.6|398.2|400.6|398.2|400.19|397.79|0
1656593230000|2022-06-30 12:47:10|400.54|398.14|400.88|398.48|400.88|398.48|400.54|398.14|0
1656593240000|2022-06-30 12:47:20|401.16|398.76|401.16|398.76|401.16|398.76|401.16|398.76|0
1656593250000|2022-06-30 12:47:30|401.44|399.04|401.02|398.62|401.44|399.04|401.02|398.62|0
1656593260000|2022-06-30 12:47:40|401.16|398.76|401.3|398.9|401.3|398.9|401.02|398.62|0
1656593270000|2022-06-30 12:47:50|401.16|398.76|401.16|398.76|401.16|398.76|401.16|398.76|0
1656593280000|2022-06-30 12:48:00|401.3|398.9|401.16|398.76|401.3|398.9|401.16|398.76|0
1656593290000|2022-06-30 12:48:10|401.02|398.62|401.72|399.32|401.72|399.32|401.02|398.62|0
1656593300000|2022-06-30 12:48:20|401.86|399.46|401.86|399.46|401.86|399.46|401.86|399.46|0
1656593310000|2022-06-30 12:48:30|402|399.6|401.72|399.32|402|399.6|401.72|399.32|0
1656593320000|2022-06-30 12:48:40|401.58|399.18|401.86|399.46|401.86|399.46|401.58|399.18|0
1656593330000|2022-06-30 12:48:50|402|399.6|401.86|399.46|402|399.6|401.86|399.46|0
1656593340000|2022-06-30 12:49:00|402|399.6|401.86|399.46|402|399.6|401.86|399.46|0
1656593350000|2022-06-30 12:49:10|401.44|399.04|401.72|399.32|401.72|399.32|401.16|398.76|0
1656593360000|2022-06-30 12:49:20|401.86|399.46|401.86|399.46|401.86|399.46|401.58|399.18|0
1656593370000|2022-06-30 12:49:30|401.72|399.32|401.58|399.18|401.72|399.32|401.3|398.9|0
1656593380000|2022-06-30 12:49:40|401.44|399.04|401.86|399.46|401.86|399.46|401.44|399.04|0
1656593390000|2022-06-30 12:49:50|401.72|399.32|401.58|399.18|401.72|399.32|401.58|399.18|0
1656593400000|2022-06-30 12:50:00|401.16|398.76|402|399.6|402|399.6|401.16|398.76|0
1656593410000|2022-06-30 12:50:10|402.13|399.73|402.41|400.01|402.41|400.01|402.13|399.73|0
1656593420000|2022-06-30 12:50:20|402.55|400.15|402.41|400.01|402.69|400.29|402.41|400.01|0
1656593430000|2022-06-30 12:50:30|402.69|400.29|402.69|400.29|402.69|400.29|402.55|400.15|0
1656593440000|2022-06-30 12:50:40|402.55|400.15|402.69|400.29|402.69|400.29|402.55|400.15|0
1656593450000|2022-06-30 12:50:50|402.41|400.01|402.97|400.57|402.97|400.57|402.41|400.01|0
1656593460000|2022-06-30 12:51:00|403.25|400.85|402.97|400.57|403.25|400.85|402.69|400.29|0
1656593470000|2022-06-30 12:51:10|403.11|400.71|403.67|401.27|403.67|401.27|403.11|400.71|0
1656593480000|2022-06-30 12:51:20|403.74|401.34|403.53|401.13|403.74|401.34|403.53|401.13|0
1656593490000|2022-06-30 12:51:30|403.39|400.99|403.25|400.85|403.39|400.99|403.25|400.85|0
1656593500000|2022-06-30 12:51:40|403.11|400.71|403.11|400.71|403.25|400.85|403.11|400.71|0
1656593510000|2022-06-30 12:51:50|403.39|400.99|404.23|401.83|404.23|401.83|403.39|400.99|0
1656593520000|2022-06-30 12:52:00|404.37|401.97|404.65|402.25|404.65|402.25|404.37|401.97|0
1656593530000|2022-06-30 12:52:10|404.51|402.11|404.65|402.25|404.79|402.39|404.51|402.11|0
1656593540000|2022-06-30 12:52:20|404.72|402.32|404.93|402.53|405.07|402.67|404.72|402.32|0
1656593550000|2022-06-30 12:52:30|404.65|402.25|404.93|402.53|405.07|402.67|404.65|402.25|0
1656593560000|2022-06-30 12:52:40|405.07|402.67|404.79|402.39|405.07|402.67|404.79|402.39|0
1656593570000|2022-06-30 12:52:50|404.93|402.53|405.07|402.67|405.07|402.67|404.86|402.46|0
1656593580000|2022-06-30 12:53:00|404.93|402.53|404.79|402.39|404.93|402.53|404.79|402.39|0
1656593590000|2022-06-30 12:53:10|404.93|402.53|404.79|402.39|404.93|402.53|404.79|402.39|0
1656593600000|2022-06-30 12:53:20|404.65|402.25|404.37|401.97|404.65|402.25|404.37|401.97|0
1656593610000|2022-06-30 12:53:30|404.23|401.83|404.23|401.83|404.23|401.83|404.23|401.83|0
1656593620000|2022-06-30 12:53:40|404.16|401.76|405.21|402.81|405.21|402.81|404.16|401.76|0
1656593630000|2022-06-30 12:53:50|405.35|402.95|405.91|403.51|405.91|403.51|405.35|402.95|0
1656593640000|2022-06-30 12:54:00|406.05|403.65|405.91|403.51|406.05|403.65|405.63|403.23|0
1656593650000|2022-06-30 12:54:10|405.77|403.37|405.7|403.3|406.19|403.79|405.7|403.3|0
1656593660000|2022-06-30 12:54:20|405.77|403.37|405.91|403.51|405.91|403.51|405.63|403.23|0
1656593670000|2022-06-30 12:54:30|405.63|403.23|405.35|402.95|405.63|403.23|405.35|402.95|0
1656593680000|2022-06-30 12:54:40|405.21|402.81|404.79|402.39|405.21|402.81|404.79|402.39|0
1656593690000|2022-06-30 12:54:50|404.65|402.25|404.51|402.11|404.65|402.25|404.51|402.11|0
1656593700000|2022-06-30 12:55:00|404.65|402.25|404.51|402.11|404.79|402.39|404.51|402.11|0
1656593710000|2022-06-30 12:55:10|404.65|402.25|405.07|402.67|405.07|402.67|404.65|402.25|0
1656593720000|2022-06-30 12:55:20|404.79|402.39|404.79|402.39|404.79|402.39|404.65|402.25|0
1656593730000|2022-06-30 12:55:30|405.07|402.67|404.93|402.53|405.35|402.95|404.93|402.53|0
1656593740000|2022-06-30 12:55:40|405.07|402.67|405.21|402.81|405.35|402.95|405.07|402.67|0
1656593750000|2022-06-30 12:55:50|405.28|402.88|405.49|403.09|405.49|403.09|405.28|402.88|0
1656593760000|2022-06-30 12:56:00|405.35|402.95|405.91|403.51|405.91|403.51|405.35|402.95|0
1656593770000|2022-06-30 12:56:10|405.98|403.58|406.05|403.65|406.05|403.65|405.98|403.58|0
1656593780000|2022-06-30 12:56:20|405.91|403.51|405.91|403.51|405.91|403.51|405.63|403.23|0
1656593790000|2022-06-30 12:56:30|405.49|403.09|405.49|403.09|405.49|403.09|405.21|402.81|0
1656593800000|2022-06-30 12:56:40|405.35|402.95|405.35|402.95|405.49|403.09|405.35|402.95|0
1656593810000|2022-06-30 12:56:50|405.21|402.81|405.35|402.95|405.35|402.95|405.21|402.81|0
1656593820000|2022-06-30 12:57:00|405.21|402.81|405.21|402.81|405.21|402.81|405.21|402.81|0
1656593830000|2022-06-30 12:57:10|405.91|403.51|406.61|404.21|406.61|404.21|405.91|403.51|0
1656593840000|2022-06-30 12:57:20|407.17|404.77|407.31|404.91|407.31|404.91|407.17|404.77|0
1656593850000|2022-06-30 12:57:30|407.74|405.34|406.89|404.49|407.74|405.34|406.89|404.49|0
1656593860000|2022-06-30 12:57:40|407.31|404.91|407.45|405.05|407.74|405.34|407.31|404.91|0
1656593870000|2022-06-30 12:57:50|407.74|405.34|407.88|405.48|408.16|405.76|407.74|405.34|0
1656593880000|2022-06-30 12:58:00|408.02|405.62|407.74|405.34|408.02|405.62|407.74|405.34|0
1656593890000|2022-06-30 12:58:10|407.88|405.48|408.16|405.76|408.3|405.9|407.88|405.48|0
1656593900000|2022-06-30 12:58:20|408.3|405.9|407.74|405.34|408.3|405.9|407.74|405.34|0
1656593910000|2022-06-30 12:58:30|407.59|405.19|407.59|405.19|407.59|405.19|407.45|405.05|0
1656593920000|2022-06-30 12:58:40|407.53|405.13|407.59|405.19|407.59|405.19|407.45|405.05|0
1656593930000|2022-06-30 12:58:50|407.45|405.05|407.88|405.48|407.88|405.48|407.45|405.05|0
1656593940000|2022-06-30 12:59:00|407.59|405.19|407.31|404.91|407.59|405.19|407.31|404.91|0
1656593950000|2022-06-30 12:59:10|407.39|404.99|407.45|405.05|407.45|405.05|407.39|404.99|0
1656593960000|2022-06-30 12:59:20|407.31|404.91|407.17|404.77|407.45|405.05|407.17|404.77|0
1656593970000|2022-06-30 12:59:30|407.03|404.63|407.45|405.05|407.59|405.19|407.03|404.63|0
1656593980000|2022-06-30 12:59:40|407.59|405.19|407.73|405.33|407.73|405.33|407.31|404.91|0
1656593990000|2022-06-30 12:59:50|407.59|405.19|408.44|406.04|408.44|406.04|407.59|405.19|0
1656594000000|2022-06-30 13:00:00|408.51|406.11|409|406.6|409|406.6|408.51|406.11|0
1656594010000|2022-06-30 13:00:10|408.72|406.32|408.44|406.04|408.72|406.32|408.44|406.04|0
1656594020000|2022-06-30 13:00:20|408.58|406.18|409.29|406.89|409.29|406.89|408.58|406.18|0
1656594030000|2022-06-30 13:00:30|409|406.6|409.29|406.89|409.29|406.89|409|406.6|0
1656594040000|2022-06-30 13:00:40|409.14|406.74|408.72|406.32|409.14|406.74|408.72|406.32|0
1656594050000|2022-06-30 13:00:50|408.58|406.18|408.72|406.32|408.72|406.32|408.58|406.18|0
1656594060000|2022-06-30 13:01:00|408.58|406.18|407.88|405.48|408.58|406.18|407.88|405.48|0
1656594070000|2022-06-30 13:01:10|407.73|405.33|407.45|405.05|407.73|405.33|407.31|404.91|0
1656594080000|2022-06-30 13:01:20|407.53|405.13|407.31|404.91|407.53|405.13|407.17|404.77|0
1656594090000|2022-06-30 13:01:30|407.17|404.77|407.17|404.77|407.31|404.91|407.17|404.77|0
1656594100000|2022-06-30 13:01:40|407.31|404.91|407.17|404.77|407.31|404.91|407.17|404.77|0
1656594110000|2022-06-30 13:01:50|407.45|405.05|407.31|404.91|407.53|405.13|407.31|404.91|0
1656594120000|2022-06-30 13:02:00|407.1|404.7|407.03|404.63|407.17|404.77|407.03|404.63|0
1656594130000|2022-06-30 13:02:10|407.17|404.77|407.03|404.63|407.31|404.91|407.03|404.63|0
1656594140000|2022-06-30 13:02:20|407.17|404.77|407.31|404.91|407.31|404.91|407.03|404.63|0
1656594150000|2022-06-30 13:02:30|407.17|404.77|407.03|404.63|407.17|404.77|407.03|404.63|0
1656594160000|2022-06-30 13:02:40|406.89|404.49|406.47|404.07|406.89|404.49|406.33|403.93|0
1656594170000|2022-06-30 13:02:50|406.61|404.21|406.47|404.07|406.61|404.21|406.47|404.07|0
1656594180000|2022-06-30 13:03:00|406.68|404.28|407.03|404.63|407.03|404.63|406.61|404.21|0
1656594190000|2022-06-30 13:03:10|407.45|405.05|407.31|404.91|407.59|405.19|407.31|404.91|0
1656594200000|2022-06-30 13:03:20|407.59|405.19|407.45|405.05|407.59|405.19|407.31|404.91|0
1656594210000|2022-06-30 13:03:30|407.31|404.91|407.03|404.63|407.31|404.91|407.03|404.63|0
1656594220000|2022-06-30 13:03:40|406.89|404.49|406.89|404.49|407.03|404.63|406.75|404.35|0
1656594230000|2022-06-30 13:03:50|407.03|404.63|407.03|404.63|407.03|404.63|406.75|404.35|0
1656594240000|2022-06-30 13:04:00|406.96|404.56|406.75|404.35|407.17|404.77|406.75|404.35|0
1656594250000|2022-06-30 13:04:10|406.89|404.49|407.17|404.77|407.17|404.77|406.89|404.49|0
1656594260000|2022-06-30 13:04:20|406.96|404.56|406.82|404.42|406.96|404.56|406.82|404.42|0
1656594270000|2022-06-30 13:04:30|406.75|404.35|406.47|404.07|406.75|404.35|406.47|404.07|0
1656594280000|2022-06-30 13:04:40|406.75|404.35|406.75|404.35|406.75|404.35|406.75|404.35|0
1656594290000|2022-06-30 13:04:50|406.61|404.21|406.47|404.07|406.75|404.35|406.47|404.07|0
1656594300000|2022-06-30 13:05:00|406.75|404.35|406.89|404.49|407.03|404.63|406.75|404.35|0
1656594310000|2022-06-30 13:05:10|407.31|404.91|406.47|404.07|407.31|404.91|406.47|404.07|0
1656594320000|2022-06-30 13:05:20|406.19|403.79|406.61|404.21|406.61|404.21|406.19|403.79|0
1656594330000|2022-06-30 13:05:30|406.54|404.14|406.4|404|406.54|404.14|406.33|403.93|0
1656594340000|2022-06-30 13:05:40|406.33|403.93|406.47|404.07|406.47|404.07|406.33|403.93|0
1656594350000|2022-06-30 13:05:50|406.33|403.93|406.33|403.93|406.47|404.07|406.33|403.93|0
1656594360000|2022-06-30 13:06:00|406.19|403.79|405.91|403.51|406.19|403.79|405.91|403.51|0
1656594370000|2022-06-30 13:06:10|405.77|403.37|405.48|403.08|405.91|403.51|405.48|403.08|0
1656594380000|2022-06-30 13:06:20|405.62|403.22|405.48|403.08|405.62|403.22|405.48|403.08|0
1656594390000|2022-06-30 13:06:30|405.62|403.22|405.62|403.22|405.62|403.22|405.48|403.08|0
1656594400000|2022-06-30 13:06:40|405.76|403.36|405.76|403.36|405.76|403.36|405.62|403.22|0
1656594410000|2022-06-30 13:06:50|405.48|403.08|405.2|402.8|405.48|403.08|405.14|402.74|0
1656594420000|2022-06-30 13:07:00|405.34|402.94|405.48|403.08|405.48|403.08|405.34|402.94|0
1656594430000|2022-06-30 13:07:10|405.34|402.94|405.62|403.22|405.62|403.22|405.34|402.94|0
1656594440000|2022-06-30 13:07:20|405.48|403.08|405.2|402.8|405.48|403.08|405.2|402.8|0
1656594450000|2022-06-30 13:07:30|405.34|402.94|405.2|402.8|405.34|402.94|405.2|402.8|0
1656594460000|2022-06-30 13:07:40|405.34|402.94|405.34|402.94|405.34|402.94|405.34|402.94|0
1656594470000|2022-06-30 13:07:50|405.2|402.8|405.2|402.8|405.34|402.94|405.2|402.8|0
1656594480000|2022-06-30 13:08:00|405.34|402.94|405.34|402.94|405.34|402.94|405.2|402.8|0
1656594490000|2022-06-30 13:08:10|405.06|402.66|405.06|402.66|405.2|402.8|405.06|402.66|0
1656594500000|2022-06-30 13:08:20|405.2|402.8|405.2|402.8|405.2|402.8|405.14|402.74|0
1656594510000|2022-06-30 13:08:30|405.06|402.66|405.06|402.66|405.06|402.66|405.06|402.66|0
1656594520000|2022-06-30 13:08:40|405.14|402.74|405.2|402.8|405.2|402.8|405.14|402.74|0
1656594530000|2022-06-30 13:08:50|405.06|402.66|405.2|402.8|405.2|402.8|405.06|402.66|0
1656594540000|2022-06-30 13:09:00|404.92|402.52|404.78|402.38|404.92|402.52|404.78|402.38|0
1656594550000|2022-06-30 13:09:10|404.64|402.24|404.36|401.96|404.64|402.24|404.36|401.96|0
1656594570000|2022-06-30 13:09:30|404.22|401.82|404.08|401.68|404.22|401.82|404.08|401.68|0
1656594580000|2022-06-30 13:09:40|404.36|401.96|404.36|401.96|404.36|401.96|404.22|401.82|0
1656594590000|2022-06-30 13:09:50|404.5|402.1|404.64|402.24|404.64|402.24|404.5|402.1|0
1656594600000|2022-06-30 13:10:00|405.34|402.94|405.34|402.94|405.34|402.94|405.2|402.8|0
1656594610000|2022-06-30 13:10:10|405.06|402.66|405.34|402.94|405.34|402.94|405.06|402.66|0
1656594620000|2022-06-30 13:10:20|405.48|403.08|405.48|403.08|405.62|403.22|405.48|403.08|0
1656594630000|2022-06-30 13:10:30|405.62|403.22|405.76|403.36|405.9|403.5|405.62|403.22|0
1656594640000|2022-06-30 13:10:40|405.62|403.22|405.9|403.5|405.9|403.5|405.62|403.22|0
1656594650000|2022-06-30 13:10:50|406.04|403.64|405.06|402.66|406.04|403.64|405.06|402.66|0
1656594660000|2022-06-30 13:11:00|405.2|402.8|404.78|402.38|405.2|402.8|404.78|402.38|0
1656594670000|2022-06-30 13:11:10|404.64|402.24|404.78|402.38|404.78|402.38|404.64|402.24|0
1656594680000|2022-06-30 13:11:20|404.92|402.52|405.06|402.66|405.06|402.66|404.92|402.52|0
1656594690000|2022-06-30 13:11:30|405.2|402.8|405.48|403.08|405.48|403.08|405.2|402.8|0
1656594700000|2022-06-30 13:11:40|405.34|402.94|405.34|402.94|405.34|402.94|405.2|402.8|0
1656594710000|2022-06-30 13:11:50|405.2|402.8|405.2|402.8|405.2|402.8|405.2|402.8|0
1656594720000|2022-06-30 13:12:00|404.92|402.52|405.06|402.66|405.06|402.66|404.92|402.52|0
1656594730000|2022-06-30 13:12:10|404.92|402.52|404.92|402.52|405.06|402.66|404.92|402.52|0
1656594740000|2022-06-30 13:12:20|404.78|402.38|404.78|402.38|404.78|402.38|404.64|402.24|0
1656594750000|2022-06-30 13:12:30|404.92|402.52|404.92|402.52|404.92|402.52|404.92|402.52|0
1656594760000|2022-06-30 13:12:40|405.06|402.66|404.92|402.52|405.06|402.66|404.78|402.38|0
1656594770000|2022-06-30 13:12:50|405.2|402.8|405.06|402.66|405.2|402.8|404.92|402.52|0
1656594780000|2022-06-30 13:13:00|404.92|402.52|405.06|402.66|405.06|402.66|404.78|402.38|0
1656594790000|2022-06-30 13:13:10|404.92|402.52|405.2|402.8|405.2|402.8|404.92|402.52|0
1656594800000|2022-06-30 13:13:20|405.27|402.87|405.06|402.66|405.27|402.87|405.06|402.66|0
1656594810000|2022-06-30 13:13:30|404.92|402.52|405.2|402.8|405.2|402.8|404.92|402.52|0
1656594820000|2022-06-30 13:13:40|405.06|402.66|404.78|402.38|405.06|402.66|404.78|402.38|0
1656594830000|2022-06-30 13:13:50|404.64|402.24|404.78|402.38|404.78|402.38|404.64|402.24|0
1656594840000|2022-06-30 13:14:00|404.64|402.24|404.92|402.52|404.92|402.52|404.64|402.24|0
1656594850000|2022-06-30 13:14:10|404.78|402.38|405.06|402.66|405.06|402.66|404.78|402.38|0
1656594860000|2022-06-30 13:14:20|405.2|402.8|405.2|402.8|405.2|402.8|405.2|402.8|0
1656594870000|2022-06-30 13:14:30|405.34|402.94|405.2|402.8|405.34|402.94|405.2|402.8|0
1656594880000|2022-06-30 13:14:40|405.34|402.94|405.34|402.94|405.34|402.94|405.2|402.8|0
1656594890000|2022-06-30 13:14:50|405.41|403.01|405.55|403.15|405.55|403.15|405.2|402.8|0
1656594900000|2022-06-30 13:15:00|405.2|402.8|405.62|403.22|405.62|403.22|405.2|402.8|0
1656594910000|2022-06-30 13:15:10|405.48|403.08|405.76|403.36|405.76|403.36|405.48|403.08|0
1656594920000|2022-06-30 13:15:20|405.62|403.22|405.62|403.22|405.76|403.36|405.62|403.22|0
1656594930000|2022-06-30 13:15:30|405.48|403.08|405.48|403.08|405.62|403.22|405.48|403.08|0
1656594940000|2022-06-30 13:15:40|405.34|402.94|404.78|402.38|405.34|402.94|404.78|402.38|0
1656594950000|2022-06-30 13:15:50|404.5|402.1|404.22|401.82|404.5|402.1|404.22|401.82|0
1656594960000|2022-06-30 13:16:00|404.08|401.68|404.22|401.82|404.22|401.82|404.08|401.68|0
1656594970000|2022-06-30 13:16:10|404.08|401.68|403.94|401.54|404.08|401.68|403.8|401.4|0
1656594980000|2022-06-30 13:16:20|404.08|401.68|403.8|401.4|404.08|401.68|403.8|401.4|0
1656594990000|2022-06-30 13:16:30|403.94|401.54|404.08|401.68|404.08|401.68|403.94|401.54|0
1656595000000|2022-06-30 13:16:40|403.94|401.54|403.8|401.4|403.94|401.54|403.8|401.4|0
1656595010000|2022-06-30 13:16:50|403.66|401.26|403.66|401.26|403.66|401.26|403.66|401.26|0
1656595020000|2022-06-30 13:17:00|403.52|401.12|403.38|400.98|403.52|401.12|403.38|400.98|0
1656595030000|2022-06-30 13:17:10|402.96|400.56|402.68|400.28|402.96|400.56|402.68|400.28|0
1656595040000|2022-06-30 13:17:20|402.96|400.56|402.96|400.56|402.96|400.56|402.82|400.42|0
1656595050000|2022-06-30 13:17:30|402.82|400.42|402.82|400.42|402.96|400.56|402.82|400.42|0
1656595060000|2022-06-30 13:17:40|401.85|399.45|401.85|399.45|401.85|399.45|401.57|399.17|0
1656595070000|2022-06-30 13:17:50|402.12|399.72|401.57|399.17|402.12|399.72|401.57|399.17|0
1656595080000|2022-06-30 13:18:00|401.71|399.31|402.12|399.72|402.12|399.72|401.71|399.31|0
1656595090000|2022-06-30 13:18:10|401.98|399.58|402.12|399.72|402.12|399.72|401.85|399.45|0
1656595100000|2022-06-30 13:18:20|402.26|399.86|402.26|399.86|402.4|400|402.26|399.86|0
1656595110000|2022-06-30 13:18:30|402.4|400|402.26|399.86|402.4|400|402.26|399.86|0
1656595120000|2022-06-30 13:18:40|402.4|400|402.54|400.14|402.68|400.28|402.4|400|0
1656595130000|2022-06-30 13:18:50|402.4|400|402.54|400.14|402.54|400.14|402.4|400|0
1656595140000|2022-06-30 13:19:00|402.68|400.28|402.68|400.28|402.68|400.28|402.68|400.28|0
1656595150000|2022-06-30 13:19:10|402.82|400.42|402.54|400.14|402.82|400.42|402.4|400|0
1656595160000|2022-06-30 13:19:20|402.4|400|402.4|400|402.4|400|402.4|400|0
1656595170000|2022-06-30 13:19:30|402.26|399.86|402.26|399.86|402.26|399.86|402.26|399.86|0
1656595180000|2022-06-30 13:19:40|402.4|400|402.4|400|402.4|400|402.4|400|0
1656595190000|2022-06-30 13:19:50|402.26|399.86|402.26|399.86|402.34|399.94|402.26|399.86|0
1656595200000|2022-06-30 13:20:00|402.4|400|402.54|400.14|402.54|400.14|402.4|400|0
1656595210000|2022-06-30 13:20:10|402.4|400|402.4|400|402.4|400|402.4|400|0
1656595220000|2022-06-30 13:20:20|402.54|400.14|402.54|400.14|402.68|400.28|402.54|400.14|0
1656595230000|2022-06-30 13:20:30|402.26|399.86|402.12|399.72|402.26|399.86|402.12|399.72|0
1656595240000|2022-06-30 13:20:40|401.84|399.44|401.98|399.58|401.98|399.58|401.84|399.44|0
1656595250000|2022-06-30 13:20:50|402.4|400|402.4|400|402.4|400|402.26|399.86|0
1656595260000|2022-06-30 13:21:00|402.54|400.14|402.61|400.21|402.61|400.21|402.54|400.14|0
1656595270000|2022-06-30 13:21:10|402.54|400.14|402.4|400|402.54|400.14|402.4|400|0
1656595280000|2022-06-30 13:21:20|402.54|400.14|402.26|399.86|402.54|400.14|402.26|399.86|0
1656595290000|2022-06-30 13:21:30|402.12|399.72|402.4|400|402.4|400|402.12|399.72|0
1656595300000|2022-06-30 13:21:40|402.26|399.86|402.26|399.86|402.26|399.86|402.26|399.86|0
1656595310000|2022-06-30 13:21:50|402.4|400|402.4|400|402.54|400.14|402.4|400|0
1656595320000|2022-06-30 13:22:00|402.26|399.86|402.54|400.14|402.54|400.14|402.26|399.86|0
1656595330000|2022-06-30 13:22:10|402.4|400|402.82|400.42|402.82|400.42|402.4|400|0
1656595340000|2022-06-30 13:22:20|402.96|400.56|403.1|400.7|403.1|400.7|402.96|400.56|0
1656595350000|2022-06-30 13:22:30|403.24|400.84|403.24|400.84|403.24|400.84|403.1|400.7|0
1656595360000|2022-06-30 13:22:40|403.1|400.7|403.24|400.84|403.24|400.84|403.1|400.7|0
1656595370000|2022-06-30 13:22:50|403.38|400.98|403.38|400.98|403.38|400.98|403.24|400.84|0
1656595380000|2022-06-30 13:23:00|403.31|400.91|403.38|400.98|403.38|400.98|403.31|400.91|0
1656595390000|2022-06-30 13:23:10|403.24|400.84|403.1|400.7|403.24|400.84|402.96|400.56|0
1656595400000|2022-06-30 13:23:20|403.24|400.84|403.38|400.98|403.38|400.98|403.24|400.84|0
1656595410000|2022-06-30 13:23:30|403.24|400.84|403.24|400.84|403.24|400.84|403.24|400.84|0
1656595420000|2022-06-30 13:23:40|403.31|400.91|403.24|400.84|403.31|400.91|403.24|400.84|0
1656595430000|2022-06-30 13:23:50|403.38|400.98|403.1|400.7|403.38|400.98|403.1|400.7|0
1656595440000|2022-06-30 13:24:00|403.24|400.84|403.24|400.84|403.38|400.98|403.24|400.84|0
1656595460000|2022-06-30 13:24:20|403.38|400.98|403.24|400.84|403.38|400.98|403.24|400.84|0
1656595470000|2022-06-30 13:24:30|403.38|400.98|403.24|400.84|403.38|400.98|403.24|400.84|0
1656595480000|2022-06-30 13:24:40|402.96|400.56|403.1|400.7|403.1|400.7|402.96|400.56|0
1656595490000|2022-06-30 13:24:50|403.24|400.84|403.24|400.84|403.24|400.84|403.24|400.84|0
1656595500000|2022-06-30 13:25:00|403.52|401.12|403.52|401.12|403.8|401.4|403.24|400.84|0
1656595510000|2022-06-30 13:25:10|403.66|401.26|403.52|401.12|403.66|401.26|403.52|401.12|0
1656595520000|2022-06-30 13:25:20|403.38|400.98|403.66|401.26|403.66|401.26|403.38|400.98|0
1656595530000|2022-06-30 13:25:30|403.52|401.12|403.24|400.84|403.52|401.12|403.24|400.84|0
1656595540000|2022-06-30 13:25:40|403.1|400.7|403.24|400.84|403.24|400.84|403.1|400.7|0
1656595550000|2022-06-30 13:25:50|403.38|400.98|403.66|401.26|403.66|401.26|403.38|400.98|0
1656595560000|2022-06-30 13:26:00|403.52|401.12|403.87|401.47|403.94|401.54|403.52|401.12|0
1656595570000|2022-06-30 13:26:10|403.94|401.54|403.8|401.4|403.94|401.54|403.8|401.4|0
1656595580000|2022-06-30 13:26:20|404.22|401.82|404.22|401.82|404.22|401.82|404.08|401.68|0
1656595590000|2022-06-30 13:26:30|404.29|401.89|404.08|401.68|404.29|401.89|404.08|401.68|0
1656595600000|2022-06-30 13:26:40|403.94|401.54|403.66|401.26|403.94|401.54|403.52|401.12|0
1656595610000|2022-06-30 13:26:50|403.94|401.54|403.52|401.12|403.94|401.54|403.52|401.12|0
1656595620000|2022-06-30 13:27:00|403.66|401.26|403.52|401.12|403.66|401.26|403.38|400.98|0
1656595630000|2022-06-30 13:27:10|403.73|401.33|403.8|401.4|403.8|401.4|403.73|401.33|0
1656595640000|2022-06-30 13:27:20|404.08|401.68|404.22|401.82|404.36|401.96|404.08|401.68|0
1656595650000|2022-06-30 13:27:30|404.36|401.96|404.22|401.82|404.64|402.24|404.22|401.82|0
1656595660000|2022-06-30 13:27:40|404.08|401.68|403.94|401.54|404.08|401.68|403.52|401.12|0
1656595670000|2022-06-30 13:27:50|403.24|400.84|403.24|400.84|403.31|400.91|403.1|400.7|0
1656595680000|2022-06-30 13:28:00|402.82|400.42|402.4|400|402.82|400.42|402.4|400|0
1656595690000|2022-06-30 13:28:10|402.26|399.86|402.54|400.14|402.54|400.14|402.26|399.86|0
1656595700000|2022-06-30 13:28:20|402.12|399.72|402.54|400.14|402.54|400.14|402.12|399.72|0
1656595710000|2022-06-30 13:28:30|402.68|400.28|402.68|400.28|402.82|400.42|402.68|400.28|0
1656595720000|2022-06-30 13:28:40|402.54|400.14|402.68|400.28|402.68|400.28|402.54|400.14|0
1656595730000|2022-06-30 13:28:50|402.82|400.42|402.68|400.28|402.82|400.42|402.68|400.28|0
1656595740000|2022-06-30 13:29:00|402.82|400.42|403.24|400.84|403.24|400.84|402.82|400.42|0
1656595750000|2022-06-30 13:29:10|403.03|400.63|403.1|400.7|403.1|400.7|403.03|400.63|0
1656595760000|2022-06-30 13:29:20|402.96|400.56|402.82|400.42|402.96|400.56|402.82|400.42|0
1656595770000|2022-06-30 13:29:30|402.96|400.56|403.38|400.98|403.38|400.98|402.96|400.56|0
1656595780000|2022-06-30 13:29:40|403.52|401.12|402.96|400.56|403.66|401.26|402.96|400.56|0
1656595790000|2022-06-30 13:29:50|402.89|400.49|403.66|401.26|403.66|401.26|402.89|400.49|0
1656595800000|2022-06-30 13:30:00|403.24|400.84|402.54|400.14|403.24|400.84|402.54|400.14|0
1656595810000|2022-06-30 13:30:10|402.68|400.28|402.68|400.28|402.68|400.28|402.12|399.72|0
1656595820000|2022-06-30 13:30:20|403.65|401.25|400.03|397.63|403.65|401.25|400.03|397.63|0
1656595830000|2022-06-30 13:30:30|400.87|398.47|398.78|396.38|400.87|398.47|398.78|396.38|0
1656595840000|2022-06-30 13:30:40|399.2|396.8|399.89|397.49|399.89|397.49|399.2|396.8|0
1656595850000|2022-06-30 13:30:50|400.03|397.63|400.73|398.33|400.73|398.33|400.03|397.63|0
1656595860000|2022-06-30 13:31:00|400.87|398.47|400.17|397.77|400.87|398.47|400.17|397.77|0
1656595870000|2022-06-30 13:31:10|400.73|398.33|401.42|399.02|401.42|399.02|400.73|398.33|0
1656595880000|2022-06-30 13:31:20|401.56|399.16|403.59|401.19|403.59|401.19|401.56|399.16|0
1656595890000|2022-06-30 13:31:30|403.93|401.53|404.77|402.37|405.05|402.65|403.93|401.53|0
1656595900000|2022-06-30 13:31:40|404.63|402.23|405.47|403.07|405.47|403.07|404.63|402.23|0
1656595910000|2022-06-30 13:31:50|404.63|402.23|404.63|402.23|404.63|402.23|403.79|401.39|0
1656595920000|2022-06-30 13:32:00|404.21|401.81|405.61|403.21|405.61|403.21|404.21|401.81|0
1656595930000|2022-06-30 13:32:10|406.32|403.92|406.88|404.48|406.88|404.48|406.18|403.78|0
1656595940000|2022-06-30 13:32:20|406.6|404.2|407.02|404.62|407.02|404.62|406.6|404.2|0
1656595950000|2022-06-30 13:32:30|407.86|405.46|408.71|406.31|408.71|406.31|407.86|405.46|0
1656595960000|2022-06-30 13:32:40|408.78|406.38|408.71|406.31|408.85|406.45|408.71|406.31|0
1656595970000|2022-06-30 13:32:50|409.13|406.73|407.16|404.76|409.13|406.73|406.74|404.34|0
1656595980000|2022-06-30 13:33:00|407.44|405.04|406.88|404.48|407.44|405.04|406.88|404.48|0
1656595990000|2022-06-30 13:33:10|407.3|404.9|407.3|404.9|407.44|405.04|406.88|404.48|0
1656596000000|2022-06-30 13:33:20|406.88|404.48|407.16|404.76|407.16|404.76|406.6|404.2|0
1656596010000|2022-06-30 13:33:30|407.3|404.9|407.16|404.76|407.3|404.9|406.88|404.48|0
1656596020000|2022-06-30 13:33:40|406.74|404.34|404.63|402.23|406.74|404.34|404.63|402.23|0
1656596030000|2022-06-30 13:33:50|403.5|401.1|400.85|398.45|403.5|401.1|400.85|398.45|0
1656596040000|2022-06-30 13:34:00|401.27|398.87|399.44|397.04|401.27|398.87|399.44|397.04|0
1656596050000|2022-06-30 13:34:10|399.3|396.9|400.13|397.73|400.13|397.73|399.3|396.9|0
1656596060000|2022-06-30 13:34:20|400.91|398.51|402.45|400.05|402.45|400.05|400.91|398.51|0
1656596070000|2022-06-30 13:34:30|402.03|399.63|403.01|400.61|403.01|400.61|402.03|399.63|0
1656596080000|2022-06-30 13:34:40|402.73|400.33|403.57|401.17|403.57|401.17|402.73|400.33|0
1656596090000|2022-06-30 13:34:50|404.41|402.01|404.27|401.87|404.41|402.01|403.85|401.45|0
1656596100000|2022-06-30 13:35:00|405.68|403.28|404.69|402.29|405.68|403.28|404.27|401.87|0
1656596110000|2022-06-30 13:35:10|405.4|403|406.1|403.7|406.1|403.7|404.98|402.58|0
1656596120000|2022-06-30 13:35:20|406.53|404.13|404.83|402.43|406.53|404.13|404.83|402.43|0
1656596130000|2022-06-30 13:35:30|405.26|402.86|404.41|402.01|405.26|402.86|403.57|401.17|0
1656596140000|2022-06-30 13:35:40|403.85|401.45|403.99|401.59|404.41|402.01|403.85|401.45|0
1656596150000|2022-06-30 13:35:50|404.41|402.01|403.92|401.52|404.55|402.15|403.92|401.52|0
1656596160000|2022-06-30 13:36:00|404.13|401.73|404.55|402.15|404.55|402.15|403.85|401.45|0
1656596170000|2022-06-30 13:36:10|405.4|403|406.81|404.41|406.81|404.41|405.4|403|0
1656596180000|2022-06-30 13:36:20|407.37|404.97|408.5|406.1|408.5|406.1|407.37|404.97|0
1656596190000|2022-06-30 13:36:30|408.79|406.39|409.5|407.1|409.5|407.1|408.65|406.25|0
1656596200000|2022-06-30 13:36:40|408.93|406.53|409.07|406.67|409.07|406.67|408.5|406.1|0
1656596210000|2022-06-30 13:36:50|408.79|406.39|408.65|406.25|409.07|406.67|408.65|406.25|0
1656596220000|2022-06-30 13:37:00|408.36|405.96|407.8|405.4|408.36|405.96|407.51|405.11|0
1656596230000|2022-06-30 13:37:10|408.22|405.82|408.5|406.1|408.65|406.25|408.22|405.82|0
1656596240000|2022-06-30 13:37:20|408.65|406.25|408.5|406.1|408.65|406.25|408.22|405.82|0
1656596250000|2022-06-30 13:37:30|409.35|406.95|409.21|406.81|409.35|406.95|408.79|406.39|0
1656596260000|2022-06-30 13:37:40|409.35|406.95|409.29|406.89|409.35|406.95|408.79|406.39|0
1656596270000|2022-06-30 13:37:50|408.36|405.96|408.93|406.53|408.93|406.53|408.36|405.96|0
1656596280000|2022-06-30 13:38:00|409.21|406.81|409.07|406.67|409.21|406.81|408.65|406.25|0
1656596290000|2022-06-30 13:38:10|409.35|406.95|409.5|407.1|409.64|407.24|409.35|406.95|0
1656596300000|2022-06-30 13:38:20|410.49|408.09|410.63|408.23|411.06|408.66|410.49|408.09|0
1656596310000|2022-06-30 13:38:30|410.49|408.09|409.35|406.95|410.49|408.09|409.35|406.95|0
1656596320000|2022-06-30 13:38:40|409.92|407.52|408.86|406.46|409.92|407.52|408.02|405.62|0
1656596330000|2022-06-30 13:38:50|409.56|407.16|409.28|406.88|409.85|407.45|409.28|406.88|0
1656596340000|2022-06-30 13:39:00|410.42|408.02|410.21|407.81|410.56|408.16|410.21|407.81|0
1656596350000|2022-06-30 13:39:10|410.56|408.16|411.68|409.28|411.68|409.28|409.71|407.31|0
1656596360000|2022-06-30 13:39:20|412.1|409.7|412.25|409.85|412.25|409.85|412.1|409.7|0
1656596370000|2022-06-30 13:39:30|412.53|410.13|412.1|409.7|413.38|410.98|412.1|409.7|0
1656596380000|2022-06-30 13:39:40|412.39|409.99|413.38|410.98|413.38|410.98|412.39|409.99|0
1656596390000|2022-06-30 13:39:50|413.24|410.84|413.38|410.98|413.67|411.27|413.24|410.84|0
1656596400000|2022-06-30 13:40:00|414.24|411.84|413.38|410.98|414.38|411.98|413.38|410.98|0
1656596410000|2022-06-30 13:40:10|413.1|410.7|413.1|410.7|413.67|411.27|413.1|410.7|0
1656596420000|2022-06-30 13:40:20|412.96|410.56|413.67|411.27|413.67|411.27|412.96|410.56|0
1656596430000|2022-06-30 13:40:30|412.96|410.56|413.24|410.84|413.38|410.98|412.96|410.56|0
1656596440000|2022-06-30 13:40:40|413.1|410.7|413.24|410.84|413.38|410.98|413.1|410.7|0
1656596450000|2022-06-30 13:40:50|413.81|411.41|413.24|410.84|413.95|411.55|413.24|410.84|0
1656596460000|2022-06-30 13:41:00|413.1|410.7|413.6|411.2|413.6|411.2|412.96|410.56|0
1656596470000|2022-06-30 13:41:10|413.88|411.48|414.52|412.12|414.52|412.12|413.81|411.41|0
1656596480000|2022-06-30 13:41:20|414.66|412.26|414.95|412.55|414.95|412.55|414.09|411.69|0
1656596490000|2022-06-30 13:41:30|414.52|412.12|415.24|412.84|415.24|412.84|414.52|412.12|0
1656596500000|2022-06-30 13:41:40|414.66|412.26|414.81|412.41|415.09|412.69|414.66|412.26|0
1656596510000|2022-06-30 13:41:50|414.38|411.98|414.45|412.05|414.45|412.05|414.09|411.69|0
1656596520000|2022-06-30 13:42:00|414.81|412.41|413.52|411.12|414.81|412.41|413.52|411.12|0
1656596530000|2022-06-30 13:42:10|414.81|412.41|414.66|412.26|414.81|412.41|414.52|412.12|0
1656596540000|2022-06-30 13:42:20|414.95|412.55|415.24|412.84|415.31|412.91|414.95|412.55|0
1656596550000|2022-06-30 13:42:30|414.81|412.41|414.09|411.69|414.81|412.41|414.09|411.69|0
1656596560000|2022-06-30 13:42:40|414.66|412.26|414.24|411.84|414.66|412.26|414.24|411.84|0
1656596570000|2022-06-30 13:42:50|414.09|411.69|412.46|410.06|414.24|411.84|412.39|409.99|0
1656596580000|2022-06-30 13:43:00|413.24|410.84|412.81|410.41|413.38|410.98|412.81|410.41|0
1656596590000|2022-06-30 13:43:10|412.89|410.49|412.24|409.84|412.89|410.49|412.24|409.84|0
1656596600000|2022-06-30 13:43:20|412.1|409.7|412.53|410.13|412.53|410.13|412.1|409.7|0
1656596610000|2022-06-30 13:43:30|412.39|409.99|411.82|409.42|412.53|410.13|411.82|409.42|0
1656596620000|2022-06-30 13:43:40|411.32|408.92|412.1|409.7|412.1|409.7|411.32|408.92|0
1656596630000|2022-06-30 13:43:50|411.68|409.28|412.1|409.7|412.1|409.7|411.68|409.28|0
1656596640000|2022-06-30 13:44:00|411.89|409.49|411.04|408.64|411.89|409.49|411.04|408.64|0
1656596650000|2022-06-30 13:44:10|411.11|408.71|410.97|408.57|411.53|409.13|410.97|408.57|0
1656596660000|2022-06-30 13:44:20|411.25|408.85|410.97|408.57|411.25|408.85|410.4|408|0
1656596670000|2022-06-30 13:44:30|411.25|408.85|413.24|410.84|413.24|410.84|411.25|408.85|0
1656596680000|2022-06-30 13:44:40|413.03|410.63|412.89|410.49|413.17|410.77|412.89|410.49|0
1656596690000|2022-06-30 13:44:50|412.95|410.55|412.67|410.27|413.03|410.63|412.67|410.27|0
1656596700000|2022-06-30 13:45:00|412.81|410.41|411.53|409.13|412.81|410.41|411.53|409.13|0
1656596710000|2022-06-30 13:45:10|411.25|408.85|410.97|408.57|411.25|408.85|410.9|408.5|0
1656596720000|2022-06-30 13:45:20|411.82|409.42|410.82|408.42|411.82|409.42|410.82|408.42|0
1656596730000|2022-06-30 13:45:30|411.25|408.85|411.96|409.56|411.96|409.56|411.25|408.85|0
1656596740000|2022-06-30 13:45:40|412.24|409.84|412.32|409.92|412.32|409.92|411.53|409.13|0
1656596750000|2022-06-30 13:45:50|412.38|409.98|413.81|411.41|413.81|411.41|412.24|409.84|0
1656596760000|2022-06-30 13:46:00|413.67|411.27|414.81|412.41|414.95|412.55|413.67|411.27|0
1656596770000|2022-06-30 13:46:10|415.23|412.83|415.38|412.98|415.52|413.12|415.23|412.83|0
1656596780000|2022-06-30 13:46:20|415.23|412.83|414.66|412.26|415.38|412.98|414.66|412.26|0
1656596790000|2022-06-30 13:46:30|415.23|412.83|415.23|412.83|415.38|412.98|414.81|412.41|0
1656596800000|2022-06-30 13:46:40|414.81|412.41|414.52|412.12|415.45|413.05|414.52|412.12|0
1656596810000|2022-06-30 13:46:50|414.09|411.69|412.24|409.84|414.09|411.69|412.24|409.84|0
1656596820000|2022-06-30 13:47:00|412.32|409.92|410.82|408.42|412.32|409.92|410.82|408.42|0
1656596830000|2022-06-30 13:47:10|411.25|408.85|411.11|408.71|411.53|409.13|411.11|408.71|0
1656596840000|2022-06-30 13:47:20|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1656596850000|2022-06-30 13:47:30|411.39|408.99|411.53|409.13|411.82|409.42|411.25|408.85|0
1656596860000|2022-06-30 13:47:40|411.11|408.71|411.39|408.99|411.39|408.99|410.9|408.5|0
1656596870000|2022-06-30 13:47:50|411.53|409.13|411.25|408.85|411.53|409.13|410.54|408.14|0
1656596880000|2022-06-30 13:48:00|410.82|408.42|411.96|409.56|412.38|409.98|410.82|408.42|0
1656596890000|2022-06-30 13:48:10|412.1|409.7|412.95|410.55|412.95|410.55|412.1|409.7|0
1656596900000|2022-06-30 13:48:20|412.67|410.27|413.09|410.69|413.38|410.98|412.67|410.27|0
1656596910000|2022-06-30 13:48:30|412.95|410.55|412.53|410.13|412.95|410.55|412.38|409.98|0
1656596920000|2022-06-30 13:48:40|412.46|410.06|411.53|409.13|412.46|410.06|411.53|409.13|0
1656596930000|2022-06-30 13:48:50|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1656596940000|2022-06-30 13:49:00|412.53|410.13|412.95|410.55|412.95|410.55|412.38|409.98|0
1656596950000|2022-06-30 13:49:10|412.81|410.41|412.38|409.98|413.52|411.12|412.38|409.98|0
1656596960000|2022-06-30 13:49:20|411.96|409.56|411.11|408.71|411.96|409.56|410.96|408.56|0
1656596970000|2022-06-30 13:49:30|410.75|408.35|412.67|410.27|412.67|410.27|410.75|408.35|0
1656596980000|2022-06-30 13:49:40|412.53|410.13|412.67|410.27|412.67|410.27|412.24|409.84|0
1656596990000|2022-06-30 13:49:50|412.1|409.7|412.1|409.7|412.24|409.84|411.96|409.56|0
1656597000000|2022-06-30 13:50:00|412.38|409.98|411.67|409.27|412.81|410.41|411.67|409.27|0
1656597010000|2022-06-30 13:50:10|411.81|409.41|412.53|410.13|412.81|410.41|411.81|409.41|0
1656597020000|2022-06-30 13:50:20|412.67|410.27|413.81|411.41|413.81|411.41|412.67|410.27|0
1656597030000|2022-06-30 13:50:30|413.95|411.55|414.38|411.98|414.38|411.98|413.95|411.55|0
1656597040000|2022-06-30 13:50:40|413.66|411.26|413.88|411.48|413.88|411.48|413.38|410.98|0
1656597050000|2022-06-30 13:50:50|414.09|411.69|414.52|412.12|414.52|412.12|414.09|411.69|0
1656597060000|2022-06-30 13:51:00|414.38|411.98|415.37|412.97|415.37|412.97|414.38|411.98|0
1656597070000|2022-06-30 13:51:10|415.23|412.83|412.81|410.41|415.23|412.83|412.81|410.41|0
1656597080000|2022-06-30 13:51:20|412.95|410.55|412.81|410.41|412.95|410.55|412.1|409.7|0
1656597090000|2022-06-30 13:51:30|412.1|409.7|411.96|409.56|412.81|410.41|411.96|409.56|0
1656597100000|2022-06-30 13:51:40|412.81|410.41|412.52|410.12|412.81|410.41|412.1|409.7|0
1656597110000|2022-06-30 13:51:50|412.38|409.98|413.09|410.69|413.09|410.69|412.38|409.98|0
1656597120000|2022-06-30 13:52:00|413.52|411.12|414.8|412.4|414.8|412.4|413.52|411.12|0
1656597130000|2022-06-30 13:52:10|415.09|412.69|415.09|412.69|415.09|412.69|414.8|412.4|0
1656597140000|2022-06-30 13:52:20|415.23|412.83|414.95|412.55|415.52|413.12|414.95|412.55|0
1656597150000|2022-06-30 13:52:30|414.8|412.4|414.95|412.55|415.37|412.97|414.8|412.4|0
1656597160000|2022-06-30 13:52:40|414.52|412.12|415.37|412.97|415.37|412.97|414.52|412.12|0
1656597170000|2022-06-30 13:52:50|414.66|412.26|415.95|413.55|415.95|413.55|414.66|412.26|0
1656597180000|2022-06-30 13:53:00|416.52|414.12|415.52|413.12|416.52|414.12|415.52|413.12|0
1656597190000|2022-06-30 13:53:10|414.8|412.4|414.95|412.55|414.95|412.55|414.66|412.26|0
1656597200000|2022-06-30 13:53:20|415.37|412.97|415.8|413.4|416.23|413.83|415.37|412.97|0
1656597210000|2022-06-30 13:53:30|415.95|413.55|415.95|413.55|416.66|414.26|415.95|413.55|0
1656597220000|2022-06-30 13:53:40|415.88|413.48|416.23|413.83|416.23|413.83|415.88|413.48|0
1656597230000|2022-06-30 13:53:50|416.09|413.69|416.66|414.26|416.66|414.26|416.09|413.69|0
1656597240000|2022-06-30 13:54:00|416.37|413.97|417.38|414.98|417.38|414.98|416.37|413.97|0
1656597250000|2022-06-30 13:54:10|417.23|414.83|416.37|413.97|417.38|414.98|416.37|413.97|0
1656597260000|2022-06-30 13:54:20|417.09|414.69|417.09|414.69|417.09|414.69|416.37|413.97|0
1656597270000|2022-06-30 13:54:30|417.23|414.83|417.09|414.69|417.23|414.83|416.66|414.26|0
1656597280000|2022-06-30 13:54:40|416.8|414.4|416.52|414.12|416.95|414.55|416.52|414.12|0
1656597290000|2022-06-30 13:54:50|416.8|414.4|417.23|414.83|417.23|414.83|416.8|414.4|0
1656597300000|2022-06-30 13:55:00|417.38|414.98|417.23|414.83|417.38|414.98|416.52|414.12|0
1656597310000|2022-06-30 13:55:10|417.38|414.98|417.16|414.76|417.52|415.12|417.16|414.76|0
1656597320000|2022-06-30 13:55:20|417.38|414.98|417.81|415.41|417.95|415.55|417.38|414.98|0
1656597330000|2022-06-30 13:55:30|417.52|415.12|418.24|415.84|418.38|415.98|417.52|415.12|0
1656597340000|2022-06-30 13:55:40|418.81|416.41|418.38|415.98|418.95|416.55|418.38|415.98|0
1656597350000|2022-06-30 13:55:50|417.95|415.55|418.24|415.84|418.38|415.98|417.95|415.55|0
1656597360000|2022-06-30 13:56:00|418.38|415.98|418.67|416.27|418.67|416.27|418.09|415.69|0
1656597370000|2022-06-30 13:56:10|418.81|416.41|419.39|416.99|419.39|416.99|418.81|416.41|0
1656597380000|2022-06-30 13:56:20|419.53|417.13|419.53|417.13|419.53|417.13|419.24|416.84|0
1656597390000|2022-06-30 13:56:30|419.39|416.99|418.67|416.27|419.67|417.27|418.67|416.27|0
1656597400000|2022-06-30 13:56:40|418.95|416.55|418.81|416.41|418.95|416.55|418.81|416.41|0
1656597410000|2022-06-30 13:56:50|419.53|417.13|419.82|417.42|419.82|417.42|419.53|417.13|0
1656597420000|2022-06-30 13:57:00|419.96|417.56|419.53|417.13|420.32|417.92|419.53|417.13|0
1656597430000|2022-06-30 13:57:10|419.38|416.98|419.67|417.27|419.82|417.42|419.1|416.7|0
1656597440000|2022-06-30 13:57:20|419.82|417.42|419.38|416.98|419.82|417.42|419.38|416.98|0
1656597450000|2022-06-30 13:57:30|417.66|415.26|418.52|416.12|418.52|416.12|417.66|415.26|0
1656597460000|2022-06-30 13:57:40|418.67|416.27|418.52|416.12|418.67|416.27|418.52|416.12|0
1656597470000|2022-06-30 13:57:50|418.67|416.27|418.52|416.12|418.67|416.27|418.52|416.12|0
1656597480000|2022-06-30 13:58:00|418.67|416.27|418.95|416.55|418.95|416.55|418.67|416.27|0
1656597490000|2022-06-30 13:58:10|416.95|414.55|416.95|414.55|416.95|414.55|416.95|414.55|0
1656597500000|2022-06-30 13:58:20|417.52|415.12|417.52|415.12|417.52|415.12|417.52|415.12|0
1656597510000|2022-06-30 13:58:30|416.8|414.4|416.95|414.55|416.95|414.55|416.8|414.4|0
1656597520000|2022-06-30 13:58:40|416.8|414.4|416.52|414.12|416.95|414.55|416.52|414.12|0
1656597530000|2022-06-30 13:58:50|416.23|413.83|416.52|414.12|416.52|414.12|416.23|413.83|0
1656597540000|2022-06-30 13:59:00|416.09|413.69|415.66|413.26|416.09|413.69|415.66|413.26|0
1656597550000|2022-06-30 13:59:10|416.09|413.69|417.23|414.83|417.23|414.83|416.09|413.69|0
1656597560000|2022-06-30 13:59:20|417.37|414.97|418.09|415.69|418.09|415.69|417.37|414.97|0
1656597570000|2022-06-30 13:59:30|418.24|415.84|417.66|415.26|418.24|415.84|417.66|415.26|0
1656597580000|2022-06-30 13:59:40|418.09|415.69|418.09|415.69|418.38|415.98|418.09|415.69|0
1656597590000|2022-06-30 13:59:50|417.95|415.55|418.52|416.12|418.52|416.12|417.95|415.55|0
1656597600000|2022-06-30 14:00:00|418.81|416.41|419.24|416.84|419.24|416.84|418.81|416.41|0
1656597610000|2022-06-30 14:00:10|419.82|417.42|420.68|418.28|420.68|418.28|419.82|417.42|0
1656597620000|2022-06-30 14:00:20|420.39|417.99|420.68|418.28|420.68|418.28|419.96|417.56|0
1656597630000|2022-06-30 14:00:30|420.53|418.13|420.53|418.13|420.53|418.13|420.53|418.13|0
1656597640000|2022-06-30 14:00:40|420.1|417.7|419.96|417.56|420.1|417.7|419.53|417.13|0
1656597650000|2022-06-30 14:00:50|420.1|417.7|419.96|417.56|420.1|417.7|419.53|417.13|0
1656597660000|2022-06-30 14:01:00|419.82|417.42|419.81|417.41|419.96|417.56|419.53|417.13|0
1656597670000|2022-06-30 14:01:10|419.96|417.56|419.96|417.56|420.25|417.85|419.96|417.56|0
1656597680000|2022-06-30 14:01:20|420.39|417.99|419.96|417.56|420.39|417.99|419.96|417.56|0
1656597690000|2022-06-30 14:01:30|419.67|417.27|418.95|416.55|419.81|417.41|418.95|416.55|0
1656597700000|2022-06-30 14:01:40|419.24|416.84|419.96|417.56|419.96|417.56|419.1|416.7|0
1656597710000|2022-06-30 14:01:50|420.1|417.7|420.53|418.13|420.53|418.13|420.1|417.7|0
1656597720000|2022-06-30 14:02:00|420.68|418.28|420.53|418.13|420.68|418.28|420.53|418.13|0
1656597730000|2022-06-30 14:02:10|420.82|418.42|422.27|419.87|422.27|419.87|420.68|418.28|0
1656597740000|2022-06-30 14:02:20|422.12|419.72|422.55|420.15|422.55|420.15|422.12|419.72|0
1656597750000|2022-06-30 14:02:30|422.41|420.01|422.7|420.3|422.7|420.3|422.41|420.01|0
1656597760000|2022-06-30 14:02:40|422.41|420.01|422.7|420.3|422.7|420.3|422.41|420.01|0
1656597770000|2022-06-30 14:02:50|422.84|420.44|423.13|420.73|423.13|420.73|422.12|419.72|0
1656597780000|2022-06-30 14:03:00|422.84|420.44|422.99|420.59|423.28|420.88|422.84|420.44|0
1656597790000|2022-06-30 14:03:10|423.28|420.88|422.7|420.3|423.28|420.88|422.7|420.3|0
1656597800000|2022-06-30 14:03:20|422.55|420.15|422.26|419.86|422.55|420.15|422.26|419.86|0
1656597810000|2022-06-30 14:03:30|422.84|420.44|422.99|420.59|422.99|420.59|422.7|420.3|0
1656597820000|2022-06-30 14:03:40|423.13|420.73|422.12|419.72|423.13|420.73|422.12|419.72|0
1656597830000|2022-06-30 14:03:50|421.98|419.58|422.55|420.15|422.55|420.15|421.98|419.58|0
1656597840000|2022-06-30 14:04:00|421.54|419.14|421.69|419.29|422.12|419.72|421.54|419.14|0
1656597850000|2022-06-30 14:04:10|421.54|419.14|421.11|418.71|421.69|419.29|421.11|418.71|0
1656597860000|2022-06-30 14:04:20|420.97|418.57|420.97|418.57|421.11|418.71|420.97|418.57|0
1656597870000|2022-06-30 14:04:30|420.68|418.28|419.96|417.56|420.68|418.28|419.96|417.56|0
1656597880000|2022-06-30 14:04:40|420.1|417.7|421.11|418.71|421.11|418.71|420.1|417.7|0
1656597890000|2022-06-30 14:04:50|421.25|418.85|421.83|419.43|421.83|419.43|421.25|418.85|0
1656597900000|2022-06-30 14:05:00|422.12|419.72|422.41|420.01|422.41|420.01|421.98|419.58|0
1656597910000|2022-06-30 14:05:10|422.12|419.72|422.12|419.72|422.41|420.01|422.12|419.72|0
1656597920000|2022-06-30 14:05:20|422.26|419.86|422.55|420.15|422.55|420.15|422.12|419.72|0
1656597930000|2022-06-30 14:05:30|422.41|420.01|422.41|420.01|422.41|420.01|422.12|419.72|0
1656597940000|2022-06-30 14:05:40|422.55|420.15|422.41|420.01|422.55|420.15|422.41|420.01|0
1656597950000|2022-06-30 14:05:50|422.55|420.15|420.97|418.57|422.84|420.44|420.97|418.57|0
1656597960000|2022-06-30 14:06:00|420.53|418.13|420.53|418.13|420.53|418.13|420.53|418.13|0
1656597970000|2022-06-30 14:06:10|421.54|419.14|420.82|418.42|421.54|419.14|420.68|418.28|0
1656597980000|2022-06-30 14:06:20|420.68|418.28|420.1|417.7|420.68|418.28|419.81|417.41|0
1656597990000|2022-06-30 14:06:30|419.96|417.56|420.1|417.7|420.39|417.99|419.96|417.56|0
1656598000000|2022-06-30 14:06:40|419.67|417.27|420.68|418.28|420.68|418.28|419.67|417.27|0
1656598010000|2022-06-30 14:06:50|420.82|418.42|420.82|418.42|420.96|418.56|420.82|418.42|0
1656598020000|2022-06-30 14:07:00|420.96|418.56|420.96|418.56|420.96|418.56|420.96|418.56|0
1656598030000|2022-06-30 14:07:10|421.11|418.71|420.1|417.7|421.11|418.71|420.1|417.7|0
1656598040000|2022-06-30 14:07:20|420.24|417.84|420.1|417.7|420.24|417.84|420.1|417.7|0
1656598050000|2022-06-30 14:07:30|420.24|417.84|420.82|418.42|420.82|418.42|420.24|417.84|0
1656598060000|2022-06-30 14:07:40|420.9|418.5|420.82|418.42|420.9|418.5|420.68|418.28|0
1656598070000|2022-06-30 14:07:50|420.1|417.7|420.68|418.28|420.68|418.28|420.1|417.7|0
1656598080000|2022-06-30 14:08:00|421.25|418.85|422.12|419.72|422.12|419.72|421.25|418.85|0
1656598090000|2022-06-30 14:08:10|420.96|418.56|420.82|418.42|420.96|418.56|420.53|418.13|0
1656598100000|2022-06-30 14:08:20|420.68|418.28|420.53|418.13|420.68|418.28|420.39|417.99|0
1656598110000|2022-06-30 14:08:30|420.1|417.7|419.81|417.41|420.1|417.7|419.81|417.41|0
1656598120000|2022-06-30 14:08:40|420.1|417.7|420.39|417.99|420.39|417.99|420.1|417.7|0
1656598130000|2022-06-30 14:08:50|420.24|417.84|420.46|418.06|420.46|418.06|420.24|417.84|0
1656598140000|2022-06-30 14:09:00|420.1|417.7|420.39|417.99|420.39|417.99|420.1|417.7|0
1656598150000|2022-06-30 14:09:10|419.96|417.56|419.81|417.41|419.96|417.56|419.67|417.27|0
1656598160000|2022-06-30 14:09:20|419.96|417.56|420.82|418.42|420.82|418.42|419.81|417.41|0
1656598170000|2022-06-30 14:09:30|421.54|419.14|421.97|419.57|421.97|419.57|421.54|419.14|0
1656598180000|2022-06-30 14:09:40|421.68|419.28|421.68|419.28|421.68|419.28|421.54|419.14|0
1656598190000|2022-06-30 14:09:50|421.83|419.43|421.4|419|421.83|419.43|421.4|419|0
1656598200000|2022-06-30 14:10:00|420.24|417.84|420.68|418.28|420.96|418.56|420.24|417.84|0
1656598210000|2022-06-30 14:10:10|420.53|418.13|420.1|417.7|420.68|418.28|420.1|417.7|0
1656598220000|2022-06-30 14:10:20|419.96|417.56|419.67|417.27|419.96|417.56|419.67|417.27|0
1656598230000|2022-06-30 14:10:30|419.38|416.98|420.39|417.99|420.39|417.99|419.38|416.98|0
1656598240000|2022-06-30 14:10:40|420.53|418.13|421.25|418.85|421.25|418.85|420.53|418.13|0
1656598250000|2022-06-30 14:10:50|421.54|419.14|421.25|418.85|421.68|419.28|421.25|418.85|0
1656598260000|2022-06-30 14:11:00|421.4|419|420.82|418.42|421.4|419|420.53|418.13|0
1656598270000|2022-06-30 14:11:10|420.96|418.56|419.01|416.61|420.96|418.56|419.01|416.61|0
1656598280000|2022-06-30 14:11:20|421.51|419.11|421.23|418.83|421.51|419.11|421.23|418.83|0
1656598290000|2022-06-30 14:11:30|420.79|418.39|421.08|418.68|421.66|419.26|420.79|418.39|0
1656598300000|2022-06-30 14:11:40|420.65|418.25|420.51|418.11|420.65|418.25|420.36|417.96|0
1656598310000|2022-06-30 14:11:50|420.65|418.25|421.08|418.68|421.08|418.68|420.65|418.25|0
1656598320000|2022-06-30 14:12:00|421.3|418.9|421.61|419.21|421.83|419.43|421.3|418.9|0
1656598330000|2022-06-30 14:12:10|421.47|419.07|420.9|418.5|421.47|419.07|420.75|418.35|0
1656598340000|2022-06-30 14:12:20|420.75|418.35|420.61|418.21|420.75|418.35|420.61|418.21|0
1656598350000|2022-06-30 14:12:30|420.47|418.07|420.18|417.78|420.75|418.35|420.18|417.78|0
1656598360000|2022-06-30 14:12:40|420.61|418.21|420.75|418.35|420.75|418.35|420.32|417.92|0
1656598370000|2022-06-30 14:12:50|421.04|418.64|421.11|418.71|421.11|418.71|420.97|418.57|0
1656598380000|2022-06-30 14:13:00|421.04|418.64|421.18|418.78|421.18|418.78|421.04|418.64|0
1656598390000|2022-06-30 14:13:10|421.61|419.21|420.61|418.21|421.61|419.21|420.61|418.21|0
1656598400000|2022-06-30 14:13:20|420.75|418.35|420.75|418.35|420.9|418.5|420.75|418.35|0
1656598410000|2022-06-30 14:13:30|420.9|418.5|421.04|418.64|421.04|418.64|420.9|418.5|0
1656598420000|2022-06-30 14:13:40|421.47|419.07|421.04|418.64|421.47|419.07|421.04|418.64|0
1656598430000|2022-06-30 14:13:50|420.89|418.49|420.89|418.49|420.89|418.49|420.75|418.35|0
1656598440000|2022-06-30 14:14:00|420.75|418.35|420.32|417.92|420.75|418.35|420.32|417.92|0
1656598450000|2022-06-30 14:14:10|420.18|417.78|420.18|417.78|420.18|417.78|420.18|417.78|0
1656598460000|2022-06-30 14:14:20|420.32|417.92|420.61|418.21|420.61|418.21|420.32|417.92|0
1656598470000|2022-06-30 14:14:30|420.75|418.35|420.61|418.21|420.89|418.49|420.61|418.21|0
1656598480000|2022-06-30 14:14:40|417.6|415.2|417.6|415.2|417.6|415.2|417.6|415.2|0
1656598490000|2022-06-30 14:14:50|417.46|415.06|417.6|415.2|417.75|415.35|417.46|415.06|0
1656598500000|2022-06-30 14:15:00|417.32|414.92|417.75|415.35|418.6|416.2|417.32|414.92|0
1656598510000|2022-06-30 14:15:10|417.46|415.06|418.17|415.77|418.17|415.77|417.46|415.06|0
1656598520000|2022-06-30 14:15:20|418.46|416.06|419.32|416.92|419.32|416.92|418.46|416.06|0
1656598530000|2022-06-30 14:15:30|419.46|417.06|419.89|417.49|419.89|417.49|419.46|417.06|0
1656598540000|2022-06-30 14:15:40|419.75|417.35|419.6|417.2|419.75|417.35|419.6|417.2|0
1656598550000|2022-06-30 14:15:50|419.89|417.49|419.75|417.35|419.89|417.49|419.46|417.06|0
1656598560000|2022-06-30 14:16:00|420.18|417.78|420.75|418.35|420.75|418.35|420.18|417.78|0
1656598570000|2022-06-30 14:16:10|420.61|418.21|420.32|417.92|421.04|418.64|420.32|417.92|0
1656598580000|2022-06-30 14:16:20|420.03|417.63|419.46|417.06|420.03|417.63|419.46|417.06|0
1656598590000|2022-06-30 14:16:30|419.6|417.2|419.17|416.77|419.6|417.2|419.17|416.77|0
1656598600000|2022-06-30 14:16:40|418.75|416.35|420.03|417.63|420.03|417.63|418.75|416.35|0
1656598610000|2022-06-30 14:16:50|419.75|417.35|420.03|417.63|420.03|417.63|419.6|417.2|0
1656598620000|2022-06-30 14:17:00|420.32|417.92|419.89|417.49|420.39|417.99|419.75|417.35|0
1656598630000|2022-06-30 14:17:10|419.46|417.06|419.03|416.63|419.46|417.06|419.03|416.63|0
1656598640000|2022-06-30 14:17:20|418.46|416.06|417.46|415.06|418.46|416.06|417.46|415.06|0
1656598650000|2022-06-30 14:17:30|418.68|416.28|417.42|415.02|418.97|416.57|417.42|415.02|0
1656598660000|2022-06-30 14:17:40|417.85|415.45|418.57|416.17|418.57|416.17|417.85|415.45|0
1656598670000|2022-06-30 14:17:50|418.71|416.31|418.14|415.74|418.71|416.31|418.14|415.74|0
1656598680000|2022-06-30 14:18:00|418.57|416.17|418.42|416.02|418.57|416.17|418|415.6|0
1656598690000|2022-06-30 14:18:10|418|415.6|416.57|414.17|418|415.6|416.57|414.17|0
1656598700000|2022-06-30 14:18:20|416.43|414.03|417.28|414.88|417.28|414.88|416.43|414.03|0
1656598710000|2022-06-30 14:18:30|417.14|414.74|417.85|415.45|417.85|415.45|417.14|414.74|0
1656598720000|2022-06-30 14:18:40|417.57|415.17|417.57|415.17|417.57|415.17|417.42|415.02|0
1656598730000|2022-06-30 14:18:50|417.14|414.74|417.28|414.88|417.71|415.31|417.14|414.74|0
1656598740000|2022-06-30 14:19:00|417.85|415.45|418.71|416.31|418.71|416.31|417.85|415.45|0
1656598750000|2022-06-30 14:19:10|419|416.6|419|416.6|419|416.6|419|416.6|0
1656598760000|2022-06-30 14:19:20|418.42|416.02|418.28|415.88|418.42|416.02|418.28|415.88|0
1656598770000|2022-06-30 14:19:30|417.99|415.59|417.85|415.45|417.99|415.59|417.57|415.17|0
1656598780000|2022-06-30 14:19:40|418.57|416.17|418.42|416.02|418.71|416.31|418.42|416.02|0
1656598790000|2022-06-30 14:19:50|418.14|415.74|418.85|416.45|418.85|416.45|418.14|415.74|0
1656598800000|2022-06-30 14:20:00|419.28|416.88|419.71|417.31|419.71|417.31|419.28|416.88|0
1656598810000|2022-06-30 14:20:10|419.42|417.02|419.85|417.45|419.85|417.45|419.42|417.02|0
1656598820000|2022-06-30 14:20:20|420|417.6|420.43|418.03|420.43|418.03|419.71|417.31|0
1656598830000|2022-06-30 14:20:30|420|417.6|420.43|418.03|420.43|418.03|420|417.6|0
1656598840000|2022-06-30 14:20:40|420.57|418.17|421|418.6|421.15|418.75|420.57|418.17|0
1656598850000|2022-06-30 14:20:50|420.43|418.03|419.71|417.31|420.43|418.03|419.71|417.31|0
1656598860000|2022-06-30 14:21:00|419.85|417.45|418.71|416.31|419.85|417.45|418.71|416.31|0
1656598870000|2022-06-30 14:21:10|419.14|416.74|420|417.6|420|417.6|419.14|416.74|0
1656598880000|2022-06-30 14:21:20|420.14|417.74|421|418.6|421|418.6|420|417.6|0
1656598890000|2022-06-30 14:21:30|421.58|419.18|421.58|419.18|421.58|419.18|421.14|418.74|0
1656598900000|2022-06-30 14:21:40|421.29|418.89|421.29|418.89|421.29|418.89|421.29|418.89|0
1656598910000|2022-06-30 14:21:50|421.58|419.18|422.29|419.89|422.29|419.89|421.58|419.18|0
1656598920000|2022-06-30 14:22:00|422.01|419.61|421.72|419.32|422.29|419.89|421.58|419.18|0
1656598930000|2022-06-30 14:22:10|421.58|419.18|421.72|419.32|421.72|419.32|421.29|418.89|0
1656598940000|2022-06-30 14:22:20|422.01|419.61|421.58|419.18|422.01|419.61|421.36|418.96|0
1656598950000|2022-06-30 14:22:30|421.43|419.03|421.51|419.11|421.51|419.11|421.43|419.03|0
1656598960000|2022-06-30 14:22:40|420.93|418.53|421|418.6|421.14|418.74|420.93|418.53|0
1656598970000|2022-06-30 14:22:50|421.43|419.03|420.57|418.17|421.72|419.32|420.57|418.17|0
1656598980000|2022-06-30 14:23:00|420.86|418.46|421.58|419.18|421.58|419.18|420.57|418.17|0
1656598990000|2022-06-30 14:23:10|421.43|419.03|421.29|418.89|421.58|419.18|421.29|418.89|0
1656599000000|2022-06-30 14:23:20|421.14|418.74|421|418.6|421.14|418.74|421|418.6|0
1656599010000|2022-06-30 14:23:30|421.14|418.74|420.14|417.74|421.29|418.89|420.14|417.74|0
1656599020000|2022-06-30 14:23:40|420.28|417.88|419.28|416.88|420.28|417.88|419.28|416.88|0
1656599030000|2022-06-30 14:23:50|419.14|416.74|419.85|417.45|419.85|417.45|419.14|416.74|0
1656599040000|2022-06-30 14:24:00|420.14|417.74|419.57|417.17|420.14|417.74|419.57|417.17|0
1656599050000|2022-06-30 14:24:10|419.71|417.31|420|417.6|420|417.6|419.71|417.31|0
1656599060000|2022-06-30 14:24:20|419.85|417.45|420.43|418.03|420.71|418.31|419.85|417.45|0
1656599070000|2022-06-30 14:24:30|420.28|417.88|420.43|418.03|420.43|418.03|420.28|417.88|0
1656599080000|2022-06-30 14:24:40|420.14|417.74|420.14|417.74|420.14|417.74|419.85|417.45|0
1656599090000|2022-06-30 14:24:50|419.85|417.45|419.71|417.31|419.85|417.45|419.57|417.17|0
1656599100000|2022-06-30 14:25:00|420.28|417.88|419.57|417.17|420.28|417.88|419.57|417.17|0
1656599110000|2022-06-30 14:25:10|419.28|416.88|419.14|416.74|419.57|417.17|419.14|416.74|0
1656599120000|2022-06-30 14:25:20|419.28|416.88|419.28|416.88|419.28|416.88|418.42|416.02|0
1656599130000|2022-06-30 14:25:30|418.28|415.88|417.99|415.59|418.28|415.88|417.99|415.59|0
1656599140000|2022-06-30 14:25:40|417.85|415.45|418.21|415.81|418.21|415.81|417.85|415.45|0
1656599150000|2022-06-30 14:25:50|418.28|415.88|418.99|416.59|419.14|416.74|418.28|415.88|0
1656599160000|2022-06-30 14:26:00|418.71|416.31|418.56|416.16|418.85|416.45|418.56|416.16|0
1656599170000|2022-06-30 14:26:10|418.28|415.88|418.42|416.02|418.42|416.02|418.13|415.73|0
1656599180000|2022-06-30 14:26:20|418.28|415.88|418.13|415.73|418.28|415.88|418.13|415.73|0
1656599190000|2022-06-30 14:26:30|418.56|416.16|418.42|416.02|418.56|416.16|418.28|415.88|0
1656599200000|2022-06-30 14:26:40|419.28|416.88|419.07|416.67|419.28|416.88|419.07|416.67|0
1656599210000|2022-06-30 14:26:50|418.42|416.02|419.57|417.17|419.57|417.17|418.42|416.02|0
1656599220000|2022-06-30 14:27:00|419.99|417.59|420.57|418.17|420.57|418.17|419.99|417.59|0
1656599230000|2022-06-30 14:27:10|419.71|417.31|419.42|417.02|419.71|417.31|419.42|417.02|0
1656599240000|2022-06-30 14:27:20|419.14|416.74|418.56|416.16|419.14|416.74|418.56|416.16|0
1656599250000|2022-06-30 14:27:30|418.85|416.45|418.99|416.59|419.14|416.74|418.85|416.45|0
1656599260000|2022-06-30 14:27:40|419.28|416.88|419.28|416.88|419.28|416.88|419.14|416.74|0
1656599270000|2022-06-30 14:27:50|419.99|417.59|420.14|417.74|420.14|417.74|419.99|417.59|0
1656599280000|2022-06-30 14:28:00|420.28|417.88|421|418.6|421|418.6|420.28|417.88|0
1656599290000|2022-06-30 14:28:10|420.42|418.02|419.99|417.59|420.42|418.02|419.85|417.45|0
1656599300000|2022-06-30 14:28:20|419.85|417.45|419.71|417.31|419.85|417.45|419.71|417.31|0
1656599310000|2022-06-30 14:28:30|419.99|417.59|420.28|417.88|420.42|418.02|419.99|417.59|0
1656599320000|2022-06-30 14:28:40|420.42|418.02|420.71|418.31|420.71|418.31|420.28|417.88|0
1656599330000|2022-06-30 14:28:50|420.42|418.02|420.42|418.02|420.57|418.17|420.28|417.88|0
1656599340000|2022-06-30 14:29:00|420.71|418.31|419.71|417.31|420.71|418.31|419.71|417.31|0
1656599350000|2022-06-30 14:29:10|419.85|417.45|419.85|417.45|419.99|417.59|419.85|417.45|0
1656599360000|2022-06-30 14:29:20|420.28|417.88|419.85|417.45|420.28|417.88|419.85|417.45|0
1656599370000|2022-06-30 14:29:30|420.14|417.74|420.14|417.74|420.28|417.88|419.99|417.59|0
1656599380000|2022-06-30 14:29:40|419.99|417.59|419.56|417.16|419.99|417.59|419.56|417.16|0
1656599390000|2022-06-30 14:29:50|419.13|416.73|419.56|417.16|419.56|417.16|419.13|416.73|0
1656599400000|2022-06-30 14:30:00|419.42|417.02|420.85|418.45|420.85|418.45|419.42|417.02|0
1656599410000|2022-06-30 14:30:10|420.42|418.02|419.13|416.73|420.42|418.02|419.13|416.73|0
1656599420000|2022-06-30 14:30:20|419.28|416.88|419.71|417.31|419.71|417.31|419.28|416.88|0
1656599430000|2022-06-30 14:30:30|418.7|416.3|417.13|414.73|418.7|416.3|417.13|414.73|0
1656599440000|2022-06-30 14:30:40|416.71|414.31|417.42|415.02|417.42|415.02|416.71|414.31|0
1656599450000|2022-06-30 14:30:50|417.56|415.16|416.14|413.74|417.56|415.16|415.85|413.45|0
1656599460000|2022-06-30 14:31:00|416.99|414.59|416.71|414.31|416.99|414.59|416.71|414.31|0
1656599470000|2022-06-30 14:31:10|416.14|413.74|416.14|413.74|416.14|413.74|415.71|413.31|0
1656599480000|2022-06-30 14:31:20|416.28|413.88|415.71|413.31|416.28|413.88|415.71|413.31|0
1656599490000|2022-06-30 14:31:30|415.85|413.45|415.71|413.31|415.85|413.45|415.71|413.31|0
1656599500000|2022-06-30 14:31:40|415.99|413.59|415.78|413.38|416.42|414.02|415.71|413.31|0
1656599510000|2022-06-30 14:31:50|416.14|413.74|416.28|413.88|416.56|414.16|416.14|413.74|0
1656599520000|2022-06-30 14:32:00|417.28|414.88|417.13|414.73|417.28|414.88|416.71|414.31|0
1656599530000|2022-06-30 14:32:10|417.42|415.02|417.85|415.45|417.85|415.45|417.42|415.02|0
1656599540000|2022-06-30 14:32:20|417.28|414.88|415.28|412.88|417.42|415.02|415.28|412.88|0
1656599550000|2022-06-30 14:32:30|415.85|413.45|414.57|412.17|415.85|413.45|414.57|412.17|0
1656599560000|2022-06-30 14:32:40|414.43|412.03|414.43|412.03|414.57|412.17|414.43|412.03|0
1656599570000|2022-06-30 14:32:50|414.85|412.45|415.14|412.74|415.14|412.74|414.85|412.45|0
1656599580000|2022-06-30 14:33:00|414.57|412.17|414.43|412.03|414.71|412.31|414.43|412.03|0
1656599590000|2022-06-30 14:33:10|414.29|411.89|413.15|410.75|414.29|411.89|413.15|410.75|0
1656599610000|2022-06-30 14:33:30|411.88|409.48|412.02|409.62|412.02|409.62|411.88|409.48|0
1656599620000|2022-06-30 14:33:40|412.16|409.76|411.59|409.19|412.16|409.76|411.17|408.77|0
1656599630000|2022-06-30 14:33:50|411.45|409.05|411.74|409.34|411.74|409.34|411.31|408.91|0
1656599640000|2022-06-30 14:34:00|411.95|409.55|410.75|408.35|411.95|409.55|410.75|408.35|0
1656599650000|2022-06-30 14:34:10|410.89|408.49|412.16|409.76|412.16|409.76|410.89|408.49|0
1656599660000|2022-06-30 14:34:20|412.3|409.9|412.16|409.76|412.3|409.9|412.02|409.62|0
1656599670000|2022-06-30 14:34:30|411.88|409.48|412.16|409.76|412.16|409.76|411.74|409.34|0
1656599680000|2022-06-30 14:34:40|411.59|409.19|412.02|409.62|412.02|409.62|411.59|409.19|0
1656599690000|2022-06-30 14:34:50|411.31|408.91|411.03|408.63|411.31|408.91|411.03|408.63|0
1656599700000|2022-06-30 14:35:00|411.31|408.91|411.45|409.05|411.45|409.05|411.31|408.91|0
1656599710000|2022-06-30 14:35:10|412.02|409.62|411.17|408.77|412.02|409.62|411.17|408.77|0
1656599720000|2022-06-30 14:35:20|411.59|409.19|411.59|409.19|411.59|409.19|411.03|408.63|0
1656599730000|2022-06-30 14:35:30|411.17|408.77|411.31|408.91|411.31|408.91|411.17|408.77|0
1656599740000|2022-06-30 14:35:40|411.73|409.33|411.88|409.48|411.88|409.48|411.73|409.33|0
1656599750000|2022-06-30 14:35:50|412.02|409.62|411.81|409.41|412.16|409.76|411.81|409.41|0
1656599760000|2022-06-30 14:36:00|412.87|410.47|412.58|410.18|412.87|410.47|412.44|410.04|0
1656599770000|2022-06-30 14:36:10|413.01|410.61|412.52|410.12|413.01|410.61|412.52|410.12|0
1656599780000|2022-06-30 14:36:20|412.58|410.18|413.15|410.75|413.15|410.75|412.58|410.18|0
1656599790000|2022-06-30 14:36:30|413.58|411.18|413.58|411.18|413.72|411.32|413.58|411.18|0
1656599800000|2022-06-30 14:36:40|413.72|411.32|413.01|410.61|413.72|411.32|413.01|410.61|0
1656599810000|2022-06-30 14:36:50|413.29|410.89|412.72|410.32|413.29|410.89|412.72|410.32|0
1656599820000|2022-06-30 14:37:00|413.15|410.75|413.72|411.32|413.72|411.32|413.15|410.75|0
1656599830000|2022-06-30 14:37:10|413.43|411.03|413.29|410.89|413.43|411.03|413.15|410.75|0
1656599840000|2022-06-30 14:37:20|412.87|410.47|413.57|411.17|413.57|411.17|412.87|410.47|0
1656599850000|2022-06-30 14:37:30|413.43|411.03|413.29|410.89|413.43|411.03|413.01|410.61|0
1656599860000|2022-06-30 14:37:40|413.36|410.96|412.72|410.32|413.36|410.96|412.72|410.32|0
1656599870000|2022-06-30 14:37:50|412.3|409.9|412.37|409.97|412.44|410.04|411.88|409.48|0
1656599880000|2022-06-30 14:38:00|412.44|410.04|413.29|410.89|413.29|410.89|412.44|410.04|0
1656599890000|2022-06-30 14:38:10|413.15|410.75|412.58|410.18|413.15|410.75|412.58|410.18|0
1656599900000|2022-06-30 14:38:20|412.72|410.32|412.3|409.9|412.72|410.32|412.16|409.76|0
1656599910000|2022-06-30 14:38:30|412.37|409.97|412.58|410.18|412.58|410.18|412.02|409.62|0
1656599920000|2022-06-30 14:38:40|412.72|410.32|412.72|410.32|412.72|410.32|412.23|409.83|0
1656599930000|2022-06-30 14:38:50|412.87|410.47|414.71|412.31|414.71|412.31|412.87|410.47|0
1656599940000|2022-06-30 14:39:00|414.57|412.17|414.85|412.45|414.85|412.45|414.57|412.17|0
1656599950000|2022-06-30 14:39:10|414.43|412.03|414.28|411.88|414.57|412.17|414.28|411.88|0
1656599960000|2022-06-30 14:39:20|414.43|412.03|414.57|412.17|414.57|412.17|414.43|412.03|0
1656599970000|2022-06-30 14:39:30|414.71|412.31|414.43|412.03|414.71|412.31|414.43|412.03|0
1656599980000|2022-06-30 14:39:40|414.14|411.74|414.57|412.17|414.57|412.17|414.14|411.74|0
1656599990000|2022-06-30 14:39:50|414.71|412.31|415.71|413.31|415.71|413.31|414.71|412.31|0
1656600000000|2022-06-30 14:40:00|416.27|413.87|416.27|413.87|416.27|413.87|415.99|413.59|0
1656600010000|2022-06-30 14:40:10|416.42|414.02|416.13|413.73|416.49|414.09|416.13|413.73|0
1656600020000|2022-06-30 14:40:20|416.56|414.16|416.13|413.73|416.7|414.3|416.13|413.73|0
1656600030000|2022-06-30 14:40:30|415.7|413.3|415.42|413.02|415.7|413.3|415.42|413.02|0
1656600040000|2022-06-30 14:40:40|415.56|413.16|416.27|413.87|416.56|414.16|415.56|413.16|0
1656600050000|2022-06-30 14:40:50|415.85|413.45|415.42|413.02|415.99|413.59|415.42|413.02|0
1656600060000|2022-06-30 14:41:00|415.14|412.74|415.7|413.3|415.85|413.45|415.14|412.74|0
1656600070000|2022-06-30 14:41:10|415.85|413.45|415.49|413.09|415.85|413.45|415.49|413.09|0
1656600080000|2022-06-30 14:41:20|415.42|413.02|415.42|413.02|415.42|413.02|415.28|412.88|0
1656600090000|2022-06-30 14:41:30|415.21|412.81|415.42|413.02|415.42|413.02|415.21|412.81|0
1656600100000|2022-06-30 14:41:40|415.99|413.59|416.27|413.87|416.27|413.87|415.99|413.59|0
1656600110000|2022-06-30 14:41:50|416.42|414.02|416.42|414.02|416.42|414.02|415.99|413.59|0
1656600120000|2022-06-30 14:42:00|416.56|414.16|417.13|414.73|417.13|414.73|416.56|414.16|0
1656600130000|2022-06-30 14:42:10|416.84|414.44|416.63|414.23|416.99|414.59|416.63|414.23|0
1656600140000|2022-06-30 14:42:20|416.99|414.59|416.56|414.16|416.99|414.59|416.56|414.16|0
1656600150000|2022-06-30 14:42:30|417.13|414.73|416.99|414.59|417.13|414.73|416.56|414.16|0
1656600160000|2022-06-30 14:42:40|417.13|414.73|417.06|414.66|417.13|414.73|416.99|414.59|0
1656600170000|2022-06-30 14:42:50|416.99|414.59|417.27|414.87|417.41|415.01|416.99|414.59|0
1656600180000|2022-06-30 14:43:00|417.7|415.3|416.56|414.16|417.7|415.3|416.56|414.16|0
1656600190000|2022-06-30 14:43:10|416.35|413.95|416.42|414.02|416.84|414.44|416.35|413.95|0
1656600200000|2022-06-30 14:43:20|416.27|413.87|416.56|414.16|416.56|414.16|416.13|413.73|0
1656600210000|2022-06-30 14:43:30|416.35|413.95|416.56|414.16|416.7|414.3|416.35|413.95|0
1656600220000|2022-06-30 14:43:40|416.84|414.44|416.63|414.23|417.13|414.73|416.63|414.23|0
1656600230000|2022-06-30 14:43:50|416.84|414.44|416.99|414.59|417.13|414.73|416.84|414.44|0
1656600240000|2022-06-30 14:44:00|417.41|415.01|417.27|414.87|417.41|415.01|416.99|414.59|0
1656600250000|2022-06-30 14:44:10|416.99|414.59|416.56|414.16|416.99|414.59|416.42|414.02|0
1656600260000|2022-06-30 14:44:20|415.85|413.45|415.85|413.45|415.85|413.45|415.7|413.3|0
1656600270000|2022-06-30 14:44:30|415.56|413.16|416.84|414.44|416.84|414.44|415.56|413.16|0
1656600280000|2022-06-30 14:44:40|416.99|414.59|417.27|414.87|417.27|414.87|416.99|414.59|0
1656600290000|2022-06-30 14:44:50|417.2|414.8|417.92|415.52|417.92|415.52|417.2|414.8|0
1656600300000|2022-06-30 14:45:00|417.98|415.58|417.7|415.3|417.98|415.58|417.56|415.16|0
1656600310000|2022-06-30 14:45:10|417.56|415.16|417.56|415.16|417.56|415.16|417.27|414.87|0
1656600320000|2022-06-30 14:45:20|416.99|414.59|416.56|414.16|417.06|414.66|416.56|414.16|0
1656600330000|2022-06-30 14:45:30|416.49|414.09|416.7|414.3|416.7|414.3|416.42|414.02|0
1656600340000|2022-06-30 14:45:40|416.84|414.44|416.13|413.73|416.84|414.44|416.13|413.73|0
1656600350000|2022-06-30 14:45:50|415.99|413.59|416.84|414.44|416.84|414.44|415.99|413.59|0
1656600360000|2022-06-30 14:46:00|416.56|414.16|416.84|414.44|416.84|414.44|416.56|414.16|0
1656600370000|2022-06-30 14:46:10|416.46|414.06|414.52|412.12|416.46|414.06|414.09|411.69|0
1656600380000|2022-06-30 14:46:20|414.37|411.97|414.23|411.83|414.37|411.97|414.23|411.83|0
1656600390000|2022-06-30 14:46:30|413.94|411.54|414.37|411.97|414.37|411.97|413.94|411.54|0
1656600400000|2022-06-30 14:46:40|414.52|412.12|414.95|412.55|414.95|412.55|414.37|411.97|0
1656600410000|2022-06-30 14:46:50|415.09|412.69|414.52|412.12|415.09|412.69|414.52|412.12|0
1656600420000|2022-06-30 14:47:00|414.09|411.69|413.94|411.54|414.09|411.69|413.94|411.54|0
1656600430000|2022-06-30 14:47:10|413.66|411.26|413.37|410.97|413.66|411.26|413.37|410.97|0
1656600440000|2022-06-30 14:47:20|413.23|410.83|413.94|411.54|413.94|411.54|412.95|410.55|0
1656600450000|2022-06-30 14:47:30|414.09|411.69|413.52|411.12|414.23|411.83|413.52|411.12|0
1656600460000|2022-06-30 14:47:40|413.37|410.97|413.94|411.54|413.94|411.54|413.37|410.97|0
1656600470000|2022-06-30 14:47:50|414.09|411.69|413.37|410.97|414.09|411.69|413.37|410.97|0
1656600480000|2022-06-30 14:48:00|413.52|411.12|413.09|410.69|413.52|411.12|413.09|410.69|0
1656600490000|2022-06-30 14:48:10|412.95|410.55|412.52|410.12|412.95|410.55|412.37|409.97|0
1656600500000|2022-06-30 14:48:20|412.37|409.97|414.23|411.83|414.23|411.83|412.37|409.97|0
1656600510000|2022-06-30 14:48:30|414.09|411.69|413.94|411.54|414.37|411.97|413.94|411.54|0
1656600520000|2022-06-30 14:48:40|414.23|411.83|414.8|412.4|414.8|412.4|414.23|411.83|0
1656600530000|2022-06-30 14:48:50|415.09|412.69|415.52|413.12|415.52|413.12|415.09|412.69|0
1656600540000|2022-06-30 14:49:00|415.09|412.69|414.94|412.54|415.37|412.97|414.94|412.54|0
1656600550000|2022-06-30 14:49:10|414.8|412.4|414.37|411.97|414.8|412.4|414.37|411.97|0
1656600560000|2022-06-30 14:49:20|414.23|411.83|413.8|411.4|414.23|411.83|413.66|411.26|0
1656600570000|2022-06-30 14:49:30|413.73|411.33|413.23|410.83|413.73|411.33|412.94|410.54|0
1656600580000|2022-06-30 14:49:40|413.09|410.69|412.94|410.54|413.09|410.69|412.8|410.4|0
1656600590000|2022-06-30 14:49:50|412.8|410.4|412.94|410.54|412.94|410.54|412.8|410.4|0
1656600600000|2022-06-30 14:50:00|412.8|410.4|413.09|410.69|413.09|410.69|412.8|410.4|0
1656600610000|2022-06-30 14:50:10|412.8|410.4|412.94|410.54|412.94|410.54|412.52|410.12|0
1656600620000|2022-06-30 14:50:20|411.95|409.55|412.09|409.69|412.23|409.83|411.8|409.4|0
1656600630000|2022-06-30 14:50:30|412.23|409.83|412.66|410.26|412.8|410.4|412.23|409.83|0
1656600640000|2022-06-30 14:50:40|412.52|410.12|412.37|409.97|412.8|410.4|412.37|409.97|0
1656600650000|2022-06-30 14:50:50|412.09|409.69|412.52|410.12|412.52|410.12|411.38|408.98|0
1656600660000|2022-06-30 14:51:00|412.23|409.83|413.23|410.83|413.23|410.83|412.23|409.83|0
1656600670000|2022-06-30 14:51:10|412.52|410.12|411.8|409.4|412.52|410.12|411.8|409.4|0
1656600680000|2022-06-30 14:51:20|411.23|408.83|411.09|408.69|411.38|408.98|411.09|408.69|0
1656600690000|2022-06-30 14:51:30|411.17|408.77|411.8|409.4|411.95|409.55|411.17|408.77|0
1656600700000|2022-06-30 14:51:40|411.38|408.98|410.67|408.27|411.38|408.98|410.67|408.27|0
1656600710000|2022-06-30 14:51:50|410.81|408.41|410.95|408.55|411.09|408.69|410.81|408.41|0
1656600720000|2022-06-30 14:52:00|409.96|407.56|410.1|407.7|410.1|407.7|409.96|407.56|0
1656600730000|2022-06-30 14:52:10|409.81|407.41|410.52|408.12|410.52|408.12|409.81|407.41|0
1656600740000|2022-06-30 14:52:20|410.67|408.27|409.81|407.41|410.67|408.27|409.81|407.41|0
1656600750000|2022-06-30 14:52:30|411.08|408.68|410.51|408.11|411.08|408.68|410.23|407.83|0
1656600760000|2022-06-30 14:52:40|410.79|408.39|411.08|408.68|411.08|408.68|410.79|408.39|0
1656600770000|2022-06-30 14:52:50|410.79|408.39|411.22|408.82|411.36|408.96|410.79|408.39|0
1656600780000|2022-06-30 14:53:00|411.36|408.96|411.36|408.96|411.36|408.96|411.36|408.96|0
1656600790000|2022-06-30 14:53:10|411.22|408.82|410.37|407.97|411.22|408.82|410.37|407.97|0
1656600800000|2022-06-30 14:53:20|409.66|407.26|408.39|405.99|409.66|407.26|408.39|405.99|0
1656600820000|2022-06-30 14:53:40|407.97|405.57|407.82|405.42|408.11|405.71|407.82|405.42|0
1656600830000|2022-06-30 14:53:50|407.96|405.56|408.11|405.71|408.11|405.71|407.4|405|0
1656600840000|2022-06-30 14:54:00|407.96|405.56|409.45|407.05|409.45|407.05|407.4|405|0
1656600850000|2022-06-30 14:54:10|407.2|404.8|407.34|404.94|407.34|404.94|407.2|404.8|0
1656600860000|2022-06-30 14:54:20|407.48|405.08|407.48|405.08|407.62|405.22|407.48|405.08|0
1656600870000|2022-06-30 14:54:30|407.62|405.22|407.48|405.08|407.62|405.22|407.48|405.08|0
1656600880000|2022-06-30 14:54:40|407.62|405.22|408.04|405.64|408.04|405.64|407.62|405.22|0
1656600890000|2022-06-30 14:54:50|407.9|405.5|407.62|405.22|407.9|405.5|407.34|404.94|0
1656600900000|2022-06-30 14:55:00|407.48|405.08|407.76|405.36|407.76|405.36|407.48|405.08|0
1656600910000|2022-06-30 14:55:10|408.04|405.64|407.2|404.8|408.19|405.79|407.2|404.8|0
1656600920000|2022-06-30 14:55:20|406.91|404.51|407.34|404.94|407.48|405.08|406.91|404.51|0
1656600930000|2022-06-30 14:55:30|407.62|405.22|407.2|404.8|407.62|405.22|407.2|404.8|0
1656600940000|2022-06-30 14:55:40|406.77|404.37|406.63|404.23|406.91|404.51|406.63|404.23|0
1656600950000|2022-06-30 14:55:50|406.77|404.37|406.77|404.37|406.77|404.37|406.63|404.23|0
1656600960000|2022-06-30 14:56:00|407.06|404.66|406.77|404.37|407.06|404.66|406.77|404.37|0
1656600970000|2022-06-30 14:56:10|406.63|404.23|407.48|405.08|407.48|405.08|406.49|404.09|0
1656600980000|2022-06-30 14:56:20|407.62|405.22|407.34|404.94|407.76|405.36|407.34|404.94|0
1656600990000|2022-06-30 14:56:30|407.2|404.8|406.99|404.59|407.2|404.8|406.99|404.59|0
1656601000000|2022-06-30 14:56:40|406.91|404.51|406.63|404.23|406.91|404.51|406.63|404.23|0
1656601010000|2022-06-30 14:56:50|406.91|404.51|407.06|404.66|407.2|404.8|406.77|404.37|0
1656601020000|2022-06-30 14:57:00|406.77|404.37|406.63|404.23|406.77|404.37|406.63|404.23|0
1656601030000|2022-06-30 14:57:10|406.77|404.37|406.91|404.51|407.05|404.65|406.77|404.37|0
1656601040000|2022-06-30 14:57:20|406.77|404.37|407.48|405.08|407.48|405.08|406.77|404.37|0
1656601050000|2022-06-30 14:57:30|407.34|404.94|407.2|404.8|407.34|404.94|407.05|404.65|0
1656601060000|2022-06-30 14:57:40|407.34|404.94|407.05|404.65|407.34|404.94|407.05|404.65|0
1656601070000|2022-06-30 14:57:50|406.99|404.59|406.77|404.37|407.05|404.65|406.77|404.37|0
1656601080000|2022-06-30 14:58:00|406.49|404.09|405.08|402.68|406.49|404.09|405.08|402.68|0
1656601090000|2022-06-30 14:58:10|405.36|402.96|405.36|402.96|405.36|402.96|405.08|402.68|0
1656601100000|2022-06-30 14:58:20|405.08|402.68|404.52|402.12|405.08|402.68|404.52|402.12|0
1656601110000|2022-06-30 14:58:30|404.94|402.54|404.8|402.4|404.94|402.54|404.52|402.12|0
1656601120000|2022-06-30 14:58:40|404.38|401.98|404.8|402.4|404.8|402.4|404.24|401.84|0
1656601130000|2022-06-30 14:58:50|404.94|402.54|404.8|402.4|404.94|402.54|404.66|402.26|0
1656601140000|2022-06-30 14:59:00|404.94|402.54|404.24|401.84|404.94|402.54|404.24|401.84|0
1656601150000|2022-06-30 14:59:10|404.38|401.98|403.54|401.14|404.38|401.98|403.54|401.14|0
1656601160000|2022-06-30 14:59:20|403.68|401.28|403.96|401.56|403.96|401.56|403.68|401.28|0
1656601170000|2022-06-30 14:59:30|404.1|401.7|404.1|401.7|404.1|401.7|403.82|401.42|0
1656601180000|2022-06-30 14:59:40|403.96|401.56|404.52|402.12|404.52|402.12|403.96|401.56|0
1656601190000|2022-06-30 14:59:50|404.38|401.98|404.24|401.84|404.8|402.4|404.24|401.84|0
1656601200000|2022-06-30 15:00:00|404.38|401.98|404.52|402.12|404.66|402.26|404.38|401.98|0
1656601210000|2022-06-30 15:00:10|404.94|402.54|404.38|401.98|404.94|402.54|404.38|401.98|0
1656601220000|2022-06-30 15:00:20|404.24|401.84|405.08|402.68|405.08|402.68|404.24|401.84|0
1656601230000|2022-06-30 15:00:30|405.22|402.82|405.36|402.96|405.36|402.96|405.08|402.68|0
1656601240000|2022-06-30 15:00:40|405.5|403.1|405.78|403.38|405.78|403.38|405.5|403.1|0
1656601250000|2022-06-30 15:00:50|405.64|403.24|405.36|402.96|405.64|403.24|405.36|402.96|0
1656601260000|2022-06-30 15:01:00|405.78|403.38|406.91|404.51|406.91|404.51|405.36|402.96|0
1656601270000|2022-06-30 15:01:10|406.63|404.23|406.63|404.23|406.63|404.23|406.35|403.95|0
1656601280000|2022-06-30 15:01:20|406.77|404.37|406.77|404.37|407.05|404.65|406.77|404.37|0
1656601290000|2022-06-30 15:01:30|406.91|404.51|407.19|404.79|407.19|404.79|406.49|404.09|0
1656601300000|2022-06-30 15:01:40|406.91|404.51|406.91|404.51|407.05|404.65|406.77|404.37|0
1656601310000|2022-06-30 15:01:50|407.05|404.65|407.48|405.08|407.48|405.08|407.05|404.65|0
1656601320000|2022-06-30 15:02:00|407.62|405.22|407.62|405.22|407.62|405.22|407.48|405.08|0
1656601330000|2022-06-30 15:02:10|407.48|405.08|407.48|405.08|407.62|405.22|407.19|404.79|0
1656601340000|2022-06-30 15:02:20|407.19|404.79|407.05|404.65|407.19|404.79|406.91|404.51|0
1656601350000|2022-06-30 15:02:30|406.91|404.51|407.19|404.79|407.19|404.79|406.91|404.51|0
1656601360000|2022-06-30 15:02:40|407.05|404.65|407.19|404.79|407.19|404.79|406.91|404.51|0
1656601370000|2022-06-30 15:02:50|406.91|404.51|407.19|404.79|407.19|404.79|406.91|404.51|0
1656601380000|2022-06-30 15:03:00|406.91|404.51|407.48|405.08|407.62|405.22|406.91|404.51|0
1656601390000|2022-06-30 15:03:10|407.62|405.22|407.19|404.79|407.62|405.22|407.19|404.79|0
1656601400000|2022-06-30 15:03:20|407.05|404.65|406.77|404.37|407.05|404.65|406.63|404.23|0
1656601410000|2022-06-30 15:03:30|407.62|405.22|407.62|405.22|407.62|405.22|407.48|405.08|0
1656601420000|2022-06-30 15:03:40|408.18|405.78|408.61|406.21|408.61|406.21|408.04|405.64|0
1656601430000|2022-06-30 15:03:50|408.18|405.78|408.32|405.92|408.47|406.07|408.18|405.78|0
1656601440000|2022-06-30 15:04:00|408.75|406.35|408.89|406.49|409.17|406.77|408.75|406.35|0
1656601450000|2022-06-30 15:04:10|409.03|406.63|408.61|406.21|409.17|406.77|408.61|406.21|0
1656601460000|2022-06-30 15:04:20|408.32|405.92|408.18|405.78|408.61|406.21|408.04|405.64|0
1656601470000|2022-06-30 15:04:30|408.04|405.64|407.9|405.5|408.18|405.78|407.76|405.36|0
1656601480000|2022-06-30 15:04:40|408.18|405.78|408.18|405.78|408.32|405.92|408.18|405.78|0
1656601490000|2022-06-30 15:04:50|408.32|405.92|408.18|405.78|408.32|405.92|408.04|405.64|0
1656601500000|2022-06-30 15:05:00|407.62|405.22|407.62|405.22|407.62|405.22|407.33|404.93|0
1656601510000|2022-06-30 15:05:10|407.33|404.93|407.05|404.65|407.48|405.08|407.05|404.65|0
1656601520000|2022-06-30 15:05:20|406.91|404.51|406.98|404.58|406.98|404.58|406.63|404.23|0
1656601530000|2022-06-30 15:05:30|406.63|404.23|405.92|403.52|406.77|404.37|405.92|403.52|0
1656601540000|2022-06-30 15:05:40|406.21|403.81|406.21|403.81|406.35|403.95|406.06|403.66|0
1656601550000|2022-06-30 15:05:50|405.78|403.38|406.77|404.37|406.77|404.37|405.78|403.38|0
1656601560000|2022-06-30 15:06:00|406.49|404.09|406.35|403.95|406.49|404.09|406.35|403.95|0
1656601570000|2022-06-30 15:06:10|406.42|404.02|406.21|403.81|406.42|404.02|406.06|403.66|0
1656601580000|2022-06-30 15:06:20|406.35|403.95|406.63|404.23|406.77|404.37|406.35|403.95|0
1656601590000|2022-06-30 15:06:30|406.77|404.37|407.19|404.79|407.19|404.79|406.77|404.37|0
1656601600000|2022-06-30 15:06:40|407.62|405.22|406.63|404.23|407.62|405.22|406.63|404.23|0
1656601610000|2022-06-30 15:06:50|406.49|404.09|406.35|403.95|406.49|404.09|406.2|403.8|0
1656601620000|2022-06-30 15:07:00|406.77|404.37|406.49|404.09|406.77|404.37|406.35|403.95|0
1656601630000|2022-06-30 15:07:10|406.63|404.23|406.2|403.8|406.77|404.37|406.2|403.8|0
1656601640000|2022-06-30 15:07:20|406.06|403.66|406.06|403.66|406.06|403.66|405.92|403.52|0
1656601650000|2022-06-30 15:07:30|406.49|404.09|405.92|403.52|406.49|404.09|405.92|403.52|0
1656601660000|2022-06-30 15:07:40|406.06|403.66|405.92|403.52|406.06|403.66|405.92|403.52|0
1656601670000|2022-06-30 15:07:50|405.64|403.24|405.64|403.24|405.64|403.24|405.5|403.1|0
1656601680000|2022-06-30 15:08:00|405.5|403.1|405.8|403.4|405.8|403.4|405.5|403.1|0
1656601690000|2022-06-30 15:08:10|406.92|404.52|405.66|403.26|406.92|404.52|405.66|403.26|0
1656601700000|2022-06-30 15:08:20|405.24|402.84|405.1|402.7|405.24|402.84|404.96|402.56|0
1656601710000|2022-06-30 15:08:30|405.38|402.98|405.1|402.7|405.38|402.98|404.96|402.56|0
1656601720000|2022-06-30 15:08:40|404.96|402.56|406.3|403.9|406.37|403.97|404.96|402.56|0
1656601730000|2022-06-30 15:08:50|406.23|403.83|406.51|404.11|406.51|404.11|406.23|403.83|0
1656601740000|2022-06-30 15:09:00|406.23|403.83|404.83|402.43|406.23|403.83|404.83|402.43|0
1656601750000|2022-06-30 15:09:10|404.69|402.29|404.69|402.29|404.69|402.29|404.69|402.29|0
1656601760000|2022-06-30 15:09:20|404.27|401.87|404.13|401.73|404.27|401.87|403.99|401.59|0
1656601770000|2022-06-30 15:09:30|404.27|401.87|404.55|402.15|404.55|402.15|404.13|401.73|0
1656601780000|2022-06-30 15:09:40|404.27|401.87|404.55|402.15|404.55|402.15|404.27|401.87|0
1656601790000|2022-06-30 15:09:50|404.48|402.08|404.55|402.15|404.55|402.15|404.41|402.01|0
1656601800000|2022-06-30 15:10:00|404.27|401.87|404.13|401.73|404.41|402.01|404.13|401.73|0
1656601810000|2022-06-30 15:10:10|403.92|401.52|403.99|401.59|403.99|401.59|403.85|401.45|0
1656601820000|2022-06-30 15:10:20|404.13|401.73|403.71|401.31|404.13|401.73|403.71|401.31|0
1656601830000|2022-06-30 15:10:30|403.85|401.45|403.71|401.31|403.85|401.45|403.71|401.31|0
1656601840000|2022-06-30 15:10:40|403.85|401.45|403.85|401.45|403.99|401.59|403.85|401.45|0
1656601850000|2022-06-30 15:10:50|403.71|401.31|403.99|401.59|403.99|401.59|403.71|401.31|0
1656601860000|2022-06-30 15:11:00|404.83|402.43|405.25|402.85|405.25|402.85|404.83|402.43|0
1656601870000|2022-06-30 15:11:10|405.11|402.71|405.39|402.99|405.53|403.13|405.11|402.71|0
1656601880000|2022-06-30 15:11:20|405.53|403.13|405.67|403.27|405.67|403.27|405.25|402.85|0
1656601890000|2022-06-30 15:11:30|405.53|403.13|406.58|404.18|406.58|404.18|405.53|403.13|0
1656601900000|2022-06-30 15:11:40|407.07|404.67|406.93|404.53|407.07|404.67|406.79|404.39|0
1656601910000|2022-06-30 15:11:50|407.07|404.67|406.51|404.11|407.07|404.67|406.51|404.11|0
1656601920000|2022-06-30 15:12:00|407.35|404.95|406.93|404.53|407.35|404.95|406.93|404.53|0
1656601930000|2022-06-30 15:12:10|407.07|404.67|406.23|403.83|407.07|404.67|406.23|403.83|0
1656601940000|2022-06-30 15:12:20|405.25|402.85|405.39|402.99|405.67|403.27|405.25|402.85|0
1656601950000|2022-06-30 15:12:30|405.25|402.85|405.67|403.27|405.67|403.27|405.11|402.71|0
1656601960000|2022-06-30 15:12:40|405.53|403.13|405.53|403.13|405.53|403.13|405.25|402.85|0
1656601970000|2022-06-30 15:12:50|405.67|403.27|405.95|403.55|405.95|403.55|405.67|403.27|0
1656601980000|2022-06-30 15:13:00|405.81|403.41|405.81|403.41|405.81|403.41|405.67|403.27|0
1656601990000|2022-06-30 15:13:10|405.67|403.27|405.39|402.99|405.81|403.41|405.39|402.99|0
1656602000000|2022-06-30 15:13:20|405.53|403.13|405.39|402.99|405.53|403.13|405.25|402.85|0
1656602010000|2022-06-30 15:13:30|405.53|403.13|405.94|403.54|405.94|403.54|405.53|403.13|0
1656602020000|2022-06-30 15:13:40|405.67|403.27|405.11|402.71|405.8|403.4|405.11|402.71|0
1656602030000|2022-06-30 15:13:50|405.25|402.85|404.97|402.57|405.25|402.85|404.69|402.29|0
1656602040000|2022-06-30 15:14:00|404.9|402.5|405.11|402.71|405.11|402.71|404.69|402.29|0
1656602050000|2022-06-30 15:14:10|405.25|402.85|405.39|402.99|405.53|403.13|405.25|402.85|0
1656602060000|2022-06-30 15:14:20|405.11|402.71|405.11|402.71|405.11|402.71|404.69|402.29|0
1656602070000|2022-06-30 15:14:30|405.32|402.92|405.39|402.99|405.52|403.12|405.32|402.92|0
1656602080000|2022-06-30 15:14:40|405.52|403.12|405.52|403.12|405.66|403.26|405.39|402.99|0
1656602090000|2022-06-30 15:14:50|405.8|403.4|406.22|403.82|406.22|403.82|405.8|403.4|0
1656602100000|2022-06-30 15:15:00|406.5|404.1|406.36|403.96|406.5|404.1|406.22|403.82|0
1656602110000|2022-06-30 15:15:10|405.94|403.54|405.66|403.26|405.94|403.54|405.66|403.26|0
1656602120000|2022-06-30 15:15:20|405.52|403.12|405.11|402.71|405.52|403.12|405.11|402.71|0
1656602130000|2022-06-30 15:15:30|404.97|402.57|404.83|402.43|404.97|402.57|404.83|402.43|0
1656602140000|2022-06-30 15:15:40|405.11|402.71|405.38|402.98|405.38|402.98|405.11|402.71|0
1656602150000|2022-06-30 15:15:50|404.97|402.57|404.83|402.43|404.97|402.57|404.83|402.43|0
1656602160000|2022-06-30 15:16:00|404.69|402.29|404.41|402.01|404.69|402.29|404.41|402.01|0
1656602170000|2022-06-30 15:16:10|404.83|402.43|404.55|402.15|404.83|402.43|404.27|401.87|0
1656602180000|2022-06-30 15:16:20|404.69|402.29|404.55|402.15|404.69|402.29|404.55|402.15|0
1656602190000|2022-06-30 15:16:30|405.11|402.71|405.38|402.98|405.52|403.12|405.11|402.71|0
1656602200000|2022-06-30 15:16:40|405.24|402.84|405.66|403.26|405.66|403.26|405.1|402.7|0
1656602210000|2022-06-30 15:16:50|405.46|403.06|405.38|402.98|405.46|403.06|405.38|402.98|0
1656602220000|2022-06-30 15:17:00|405.66|403.26|405.52|403.12|405.66|403.26|405.38|402.98|0
1656602230000|2022-06-30 15:17:10|405.38|402.98|404.83|402.43|405.38|402.98|404.69|402.29|0
1656602240000|2022-06-30 15:17:20|404.69|402.29|404.41|402.01|404.69|402.29|404.41|402.01|0
1656602250000|2022-06-30 15:17:30|404.13|401.73|403.43|401.03|404.13|401.73|403.43|401.03|0
1656602260000|2022-06-30 15:17:40|403.71|401.31|404.13|401.73|404.13|401.73|403.71|401.31|0
1656602270000|2022-06-30 15:17:50|404.27|401.87|404.55|402.15|404.69|402.29|404.27|401.87|0
1656602280000|2022-06-30 15:18:00|404.83|402.43|404.96|402.56|404.96|402.56|404.69|402.29|0
1656602290000|2022-06-30 15:18:10|404.55|402.15|404.69|402.29|404.69|402.29|404.55|402.15|0
1656602300000|2022-06-30 15:18:20|404.55|402.15|405.24|402.84|405.24|402.84|404.55|402.15|0
1656602310000|2022-06-30 15:18:30|405.38|402.98|403.97|401.57|405.38|402.98|403.97|401.57|0
1656602320000|2022-06-30 15:18:40|404.11|401.71|404.25|401.85|404.25|401.85|404.11|401.71|0
1656602330000|2022-06-30 15:18:50|404.53|402.13|404.53|402.13|404.67|402.27|404.25|401.85|0
1656602340000|2022-06-30 15:19:00|404.95|402.55|405.37|402.97|405.37|402.97|404.95|402.55|0
1656602350000|2022-06-30 15:19:10|405.09|402.69|404.67|402.27|405.09|402.69|404.67|402.27|0
1656602360000|2022-06-30 15:19:20|404.53|402.13|404.39|401.99|404.67|402.27|404.25|401.85|0
1656602370000|2022-06-30 15:19:30|404.53|402.13|404.39|401.99|405.09|402.69|404.39|401.99|0
1656602380000|2022-06-30 15:19:40|404.25|401.85|404.39|401.99|404.39|401.99|404.11|401.71|0
1656602390000|2022-06-30 15:19:50|404.11|401.71|404.25|401.85|404.53|402.13|404.11|401.71|0
1656602400000|2022-06-30 15:20:00|404.81|402.41|404.67|402.27|404.81|402.41|404.53|402.13|0
1656602410000|2022-06-30 15:20:10|404.25|401.85|403.13|400.73|404.25|401.85|403.13|400.73|0
1656602420000|2022-06-30 15:20:20|402.99|400.59|403.41|401.01|403.41|401.01|402.99|400.59|0
1656602430000|2022-06-30 15:20:30|403.13|400.73|402.86|400.46|403.13|400.73|402.86|400.46|0
1656602440000|2022-06-30 15:20:40|402.72|400.32|402.16|399.76|402.72|400.32|402.16|399.76|0
1656602460000|2022-06-30 15:21:00|401.88|399.48|403.27|400.87|403.27|400.87|401.88|399.48|0
1656602470000|2022-06-30 15:21:10|402.86|400.46|402.58|400.18|403.13|400.73|402.58|400.18|0
1656602480000|2022-06-30 15:21:20|402.99|400.59|403.35|400.95|403.35|400.95|402.99|400.59|0
1656602490000|2022-06-30 15:21:30|403.55|401.15|403.27|400.87|403.55|401.15|402.99|400.59|0
1656602500000|2022-06-30 15:21:40|403.13|400.73|403.69|401.29|403.69|401.29|403.13|400.73|0
1656602510000|2022-06-30 15:21:50|403.41|401.01|403.55|401.15|403.55|401.15|403.41|401.01|0
1656602520000|2022-06-30 15:22:00|403.69|401.29|403.27|400.87|403.83|401.43|403.27|400.87|0
1656602530000|2022-06-30 15:22:10|403.41|401.01|402.99|400.59|403.41|401.01|402.85|400.45|0
1656602540000|2022-06-30 15:22:20|402.58|400.18|401.88|399.48|402.58|400.18|401.88|399.48|0
1656602550000|2022-06-30 15:22:30|402.02|399.62|401.88|399.48|402.02|399.62|401.88|399.48|0
1656602560000|2022-06-30 15:22:40|402.02|399.62|402.02|399.62|402.02|399.62|401.88|399.48|0
1656602570000|2022-06-30 15:22:50|401.88|399.48|402.02|399.62|402.3|399.9|401.88|399.48|0
1656602580000|2022-06-30 15:23:00|401.88|399.48|400.9|398.5|402.02|399.62|400.76|398.36|0
1656602590000|2022-06-30 15:23:10|401.04|398.64|401.6|399.2|401.6|399.2|401.04|398.64|0
1656602600000|2022-06-30 15:23:20|401.04|398.64|401.32|398.92|401.6|399.2|401.04|398.64|0
1656602610000|2022-06-30 15:23:30|401.04|398.64|401.04|398.64|401.04|398.64|400.9|398.5|0
1656602620000|2022-06-30 15:23:40|401.46|399.06|400.49|398.09|401.46|399.06|400.49|398.09|0
1656602630000|2022-06-30 15:23:50|400.21|397.81|400.57|398.17|400.57|398.17|399.37|396.97|0
1656602640000|2022-06-30 15:24:00|400.85|398.45|399.57|397.17|400.85|398.45|399.29|396.89|0
1656602650000|2022-06-30 15:24:10|399.71|397.31|399.71|397.31|399.71|397.31|399.43|397.03|0
1656602660000|2022-06-30 15:24:20|399.85|397.45|399.71|397.31|399.85|397.45|399.71|397.31|0
1656602670000|2022-06-30 15:24:30|399.85|397.45|400.68|398.28|400.68|398.28|399.85|397.45|0
1656602680000|2022-06-30 15:24:40|400.54|398.14|400.54|398.14|400.54|398.14|400.26|397.86|0
1656602690000|2022-06-30 15:24:50|400.4|398|399.99|397.59|400.54|398.14|399.99|397.59|0
1656602700000|2022-06-30 15:25:00|400.4|398|400.26|397.86|400.4|398|400.13|397.73|0
1656602710000|2022-06-30 15:25:10|399.99|397.59|399.99|397.59|400.26|397.86|399.85|397.45|0
1656602720000|2022-06-30 15:25:20|399.85|397.45|399.71|397.31|399.85|397.45|399.43|397.03|0
1656602730000|2022-06-30 15:25:30|399.85|397.45|399.85|397.45|399.85|397.45|399.85|397.45|0
1656602740000|2022-06-30 15:25:40|399.57|397.17|399.43|397.03|399.57|397.17|399.43|397.03|0
1656602750000|2022-06-30 15:25:50|399.71|397.31|399.29|396.89|399.71|397.31|399.29|396.89|0
1656602760000|2022-06-30 15:26:00|397.91|395.51|398.04|395.64|398.04|395.64|397.91|395.51|0
1656602770000|2022-06-30 15:26:10|397.91|395.51|397.91|395.51|398.04|395.64|397.91|395.51|0
1656602780000|2022-06-30 15:26:20|398.04|395.64|396.8|394.4|398.04|395.64|396.8|394.4|0
1656602790000|2022-06-30 15:26:30|396.94|394.54|396.8|394.4|396.94|394.54|396.8|394.4|0
1656602800000|2022-06-30 15:26:40|396.52|394.12|396.52|394.12|396.66|394.26|396.52|394.12|0
1656602810000|2022-06-30 15:26:50|395.56|393.16|395.56|393.16|395.83|393.43|395.56|393.16|0
1656602820000|2022-06-30 15:27:00|395.42|393.02|394.46|392.06|395.42|393.02|394.18|391.78|0
1656602830000|2022-06-30 15:27:10|394.73|392.33|394.32|391.92|395.01|392.61|394.32|391.92|0
1656602840000|2022-06-30 15:27:20|394.46|392.06|395.01|392.61|395.01|392.61|394.46|392.06|0
1656602850000|2022-06-30 15:27:30|394.87|392.47|395.01|392.61|395.01|392.61|394.87|392.47|0
1656602860000|2022-06-30 15:27:40|394.87|392.47|394.87|392.47|394.87|392.47|394.59|392.19|0
1656602870000|2022-06-30 15:27:50|394.59|392.19|394.46|392.06|394.59|392.19|394.32|391.92|0
1656602880000|2022-06-30 15:28:00|395.45|393.05|395.87|393.47|396|393.6|395.45|393.05|0
1656602890000|2022-06-30 15:28:10|395.73|393.33|394.86|392.46|396.14|393.74|394.86|392.46|0
1656602900000|2022-06-30 15:28:20|394.72|392.32|393.72|391.32|394.72|392.32|393.45|391.05|0
1656602910000|2022-06-30 15:28:30|393.86|391.46|394.41|392.01|394.41|392.01|393.86|391.46|0
1656602920000|2022-06-30 15:28:40|394.55|392.15|394.69|392.29|394.69|392.29|394.55|392.15|0
1656602930000|2022-06-30 15:28:50|394.55|392.15|394.55|392.15|394.55|392.15|394.55|392.15|0
1656602940000|2022-06-30 15:29:00|394.83|392.43|394.14|391.74|394.83|392.43|394.14|391.74|0
1656602950000|2022-06-30 15:29:10|393.86|391.46|393.31|390.91|393.86|391.46|393.31|390.91|0
1656602960000|2022-06-30 15:29:20|393.58|391.18|393.03|390.63|393.58|391.18|393.03|390.63|0
1656602970000|2022-06-30 15:29:30|393.17|390.77|394|391.6|394|391.6|393.17|390.77|0
1656602980000|2022-06-30 15:29:40|394.41|392.01|394.96|392.56|394.96|392.56|394.41|392.01|0
1656602990000|2022-06-30 15:29:50|394.55|392.15|395.38|392.98|395.38|392.98|394.55|392.15|0
1656603000000|2022-06-30 15:30:00|395.52|393.12|395.24|392.84|395.52|393.12|395.24|392.84|0
1656603010000|2022-06-30 15:30:10|394.69|392.29|394.69|392.29|394.69|392.29|394.41|392.01|0
1656603020000|2022-06-30 15:30:20|394.96|392.56|395.38|392.98|395.38|392.98|394.83|392.43|0
1656603030000|2022-06-30 15:30:30|395.52|393.12|395.24|392.84|395.52|393.12|395.24|392.84|0
1656603040000|2022-06-30 15:30:40|395.1|392.7|395.79|393.39|395.79|393.39|395.1|392.7|0
1656603050000|2022-06-30 15:30:50|395.38|392.98|395.38|392.98|395.38|392.98|395.38|392.98|0
1656603060000|2022-06-30 15:31:00|395.52|393.12|395.52|393.12|395.52|393.12|394.96|392.56|0
1656603070000|2022-06-30 15:31:10|395.38|392.98|395.93|393.53|395.93|393.53|395.38|392.98|0
1656603080000|2022-06-30 15:31:20|395.52|393.12|395.52|393.12|395.65|393.25|395.52|393.12|0
1656603090000|2022-06-30 15:31:30|395.79|393.39|396.35|393.95|396.35|393.95|395.79|393.39|0
1656603100000|2022-06-30 15:31:40|396.21|393.81|396.35|393.95|396.35|393.95|396.21|393.81|0
1656603110000|2022-06-30 15:31:50|396.49|394.09|396.9|394.5|396.9|394.5|396.49|394.09|0
1656603120000|2022-06-30 15:32:00|397.04|394.64|397.04|394.64|397.32|394.92|396.9|394.5|0
1656603130000|2022-06-30 15:32:10|397.18|394.78|397.46|395.06|397.46|395.06|397.18|394.78|0
1656603140000|2022-06-30 15:32:20|396.62|394.22|396.49|394.09|396.76|394.36|396.49|394.09|0
1656603150000|2022-06-30 15:32:30|395.93|393.53|395.93|393.53|395.93|393.53|395.65|393.25|0
1656603160000|2022-06-30 15:32:40|396.21|393.81|396.49|394.09|396.49|394.09|395.93|393.53|0
1656603170000|2022-06-30 15:32:50|396.35|393.95|396.35|393.95|396.49|394.09|396.21|393.81|0
1656603180000|2022-06-30 15:33:00|396.62|394.22|396.49|394.09|396.76|394.36|396.49|394.09|0
1656603190000|2022-06-30 15:33:10|396.62|394.22|396.35|393.95|397.04|394.64|396.35|393.95|0
1656603200000|2022-06-30 15:33:20|396.21|393.81|396.49|394.09|396.49|394.09|396.21|393.81|0
1656603210000|2022-06-30 15:33:30|396.35|393.95|397.04|394.64|397.04|394.64|396.35|393.95|0
1656603220000|2022-06-30 15:33:40|397.18|394.78|397.6|395.2|397.6|395.2|397.18|394.78|0
1656603230000|2022-06-30 15:33:50|397.73|395.33|398.15|395.75|398.15|395.75|397.73|395.33|0
1656603240000|2022-06-30 15:34:00|398.29|395.89|398.15|395.75|398.57|396.17|398.15|395.75|0
1656603250000|2022-06-30 15:34:10|398.29|395.89|398.57|396.17|398.57|396.17|398.01|395.61|0
1656603260000|2022-06-30 15:34:20|398.43|396.03|397.87|395.47|398.43|396.03|397.87|395.47|0
1656603270000|2022-06-30 15:34:30|398.01|395.61|398.01|395.61|398.29|395.89|398.01|395.61|0
1656603280000|2022-06-30 15:34:40|397.87|395.47|398.15|395.75|398.15|395.75|397.87|395.47|0
1656603290000|2022-06-30 15:34:50|398.71|396.31|398.15|395.75|398.71|396.31|398.15|395.75|0
1656603300000|2022-06-30 15:35:00|398.29|395.89|398.57|396.17|398.57|396.17|398.15|395.75|0
1656603310000|2022-06-30 15:35:10|398.85|396.45|398.71|396.31|398.85|396.45|398.57|396.17|0
1656603320000|2022-06-30 15:35:20|399.26|396.86|398.71|396.31|399.26|396.86|398.71|396.31|0
1656603330000|2022-06-30 15:35:30|399.12|396.72|399.26|396.86|399.26|396.86|398.99|396.59|0
1656603340000|2022-06-30 15:35:40|399.68|397.28|399.68|397.28|399.68|397.28|399.4|397|0
1656603350000|2022-06-30 15:35:50|400.24|397.84|399.96|397.56|400.24|397.84|399.96|397.56|0
1656603360000|2022-06-30 15:36:00|400.24|397.84|399.54|397.14|400.24|397.84|399.4|397|0
1656603370000|2022-06-30 15:36:10|399.82|397.42|399.12|396.72|399.82|397.42|399.12|396.72|0
1656603380000|2022-06-30 15:36:20|398.99|396.59|399.12|396.72|399.4|397|398.85|396.45|0
1656603390000|2022-06-30 15:36:30|399.26|396.86|398.99|396.59|399.4|397|398.99|396.59|0
1656603400000|2022-06-30 15:36:40|399.12|396.72|399.12|396.72|399.12|396.72|399.12|396.72|0
1656603410000|2022-06-30 15:36:50|398.85|396.45|399.12|396.72|399.12|396.72|398.85|396.45|0
1656603420000|2022-06-30 15:37:00|398.98|396.58|398.85|396.45|399.26|396.86|398.85|396.45|0
1656603430000|2022-06-30 15:37:10|398.71|396.31|398.71|396.31|398.78|396.38|398.71|396.31|0
1656603440000|2022-06-30 15:37:20|398.43|396.03|398.29|395.89|398.43|396.03|398.15|395.75|0
1656603450000|2022-06-30 15:37:30|398.43|396.03|398.01|395.61|398.43|396.03|398.01|395.61|0
1656603460000|2022-06-30 15:37:40|397.87|395.47|397.87|395.47|397.87|395.47|397.46|395.06|0
1656603470000|2022-06-30 15:37:50|398.15|395.75|398.01|395.61|398.15|395.75|397.87|395.47|0
1656603480000|2022-06-30 15:38:00|398.29|395.89|398.57|396.17|398.57|396.17|398.29|395.89|0
1656603490000|2022-06-30 15:38:10|398.85|396.45|398.71|396.31|398.85|396.45|398.71|396.31|0
1656603500000|2022-06-30 15:38:20|398.85|396.45|398.98|396.58|399.2|396.8|398.85|396.45|0
1656603510000|2022-06-30 15:38:30|398.57|396.17|398.29|395.89|398.57|396.17|398.29|395.89|0
1656603520000|2022-06-30 15:38:40|398.43|396.03|398.57|396.17|398.85|396.45|398.43|396.03|0
1656603530000|2022-06-30 15:38:50|398.43|396.03|399.84|397.44|399.84|397.44|398.43|396.03|0
1656603540000|2022-06-30 15:39:00|399.7|397.3|399.86|397.46|399.86|397.46|399.15|396.75|0
1656603550000|2022-06-30 15:39:10|399.72|397.32|399.58|397.18|399.86|397.46|399.58|397.18|0
1656603560000|2022-06-30 15:39:20|399.44|397.04|399.44|397.04|399.58|397.18|399.44|397.04|0
1656603570000|2022-06-30 15:39:30|398.89|396.49|398.61|396.21|399.16|396.76|398.61|396.21|0
1656603580000|2022-06-30 15:39:40|398.47|396.07|398.33|395.93|398.61|396.21|398.19|395.79|0
1656603590000|2022-06-30 15:39:50|398.47|396.07|398.33|395.93|398.47|396.07|398.33|395.93|0
1656603600000|2022-06-30 15:40:00|398.05|395.65|398.33|395.93|398.75|396.35|398.05|395.65|0
1656603610000|2022-06-30 15:40:10|398.47|396.07|398.19|395.79|398.61|396.21|398.19|395.79|0
1656603620000|2022-06-30 15:40:20|397.78|395.38|397.22|394.82|397.78|395.38|397.22|394.82|0
1656603630000|2022-06-30 15:40:30|397.5|395.1|397.78|395.38|397.78|395.38|397.36|394.96|0
1656603640000|2022-06-30 15:40:40|398.13|395.73|397.5|395.1|398.19|395.79|397.5|395.1|0
1656603650000|2022-06-30 15:40:50|397.92|395.52|397.92|395.52|397.99|395.59|397.92|395.52|0
1656603660000|2022-06-30 15:41:00|397.78|395.38|397.64|395.24|397.78|395.38|397.64|395.24|0
1656603670000|2022-06-30 15:41:10|397.5|395.1|398.05|395.65|398.05|395.65|397.5|395.1|0
1656603680000|2022-06-30 15:41:20|397.92|395.52|398.47|396.07|398.47|396.07|397.92|395.52|0
1656603690000|2022-06-30 15:41:30|398.19|395.79|398.47|396.07|398.47|396.07|398.19|395.79|0
1656603700000|2022-06-30 15:41:40|398.19|395.79|398.33|395.93|398.33|395.93|397.91|395.51|0
1656603710000|2022-06-30 15:41:50|398.47|396.07|398.88|396.48|398.88|396.48|398.33|395.93|0
1656603720000|2022-06-30 15:42:00|398.75|396.35|398.33|395.93|398.75|396.35|398.33|395.93|0
1656603730000|2022-06-30 15:42:10|398.05|395.65|398.19|395.79|398.19|395.79|398.05|395.65|0
1656603740000|2022-06-30 15:42:20|398.05|395.65|397.78|395.38|398.05|395.65|397.78|395.38|0
1656603750000|2022-06-30 15:42:30|397.64|395.24|397.22|394.82|397.64|395.24|397.22|394.82|0
1656603760000|2022-06-30 15:42:40|397.36|394.96|397.08|394.68|397.36|394.96|397.08|394.68|0
1656603770000|2022-06-30 15:42:50|396.95|394.55|397.08|394.68|397.08|394.68|396.95|394.55|0
1656603780000|2022-06-30 15:43:00|396.95|394.55|396.95|394.55|396.95|394.55|396.81|394.41|0
1656603790000|2022-06-30 15:43:10|396.81|394.41|396.67|394.27|396.81|394.41|396.67|394.27|0
1656603810000|2022-06-30 15:43:30|397.22|394.82|398.33|395.93|398.33|395.93|397.22|394.82|0
1656603820000|2022-06-30 15:43:40|398.61|396.21|398.61|396.21|398.61|396.21|398.33|395.93|0
1656603830000|2022-06-30 15:43:50|398.74|396.34|398.88|396.48|398.88|396.48|398.74|396.34|0
1656603840000|2022-06-30 15:44:00|399.3|396.9|398.61|396.21|399.3|396.9|398.61|396.21|0
1656603850000|2022-06-30 15:44:10|398.74|396.34|398.19|395.79|398.74|396.34|398.19|395.79|0
1656603860000|2022-06-30 15:44:20|397.64|395.24|397.22|394.82|397.78|395.38|397.22|394.82|0
1656603870000|2022-06-30 15:44:30|397.08|394.68|396.67|394.27|397.22|394.82|396.67|394.27|0
1656603880000|2022-06-30 15:44:40|395.98|393.58|396.12|393.72|396.26|393.86|395.98|393.58|0
1656603890000|2022-06-30 15:44:50|395.98|393.58|396.67|394.27|396.67|394.27|395.98|393.58|0
1656603900000|2022-06-30 15:45:00|396.39|393.99|396.67|394.27|396.67|394.27|396.39|393.99|0
1656603910000|2022-06-30 15:45:10|397.22|394.82|396.95|394.55|397.22|394.82|396.95|394.55|0
1656603920000|2022-06-30 15:45:20|397.22|394.82|397.08|394.68|397.22|394.82|397.08|394.68|0
1656603930000|2022-06-30 15:45:30|396.39|393.99|396.39|393.99|396.39|393.99|396.26|393.86|0
1656603940000|2022-06-30 15:45:40|396.81|394.41|396.81|394.41|396.95|394.55|396.81|394.41|0
1656603950000|2022-06-30 15:45:50|396.12|393.72|396.26|393.86|396.26|393.86|395.98|393.58|0
1656603960000|2022-06-30 15:46:00|396.81|394.41|396.95|394.55|396.95|394.55|396.81|394.41|0
1656603970000|2022-06-30 15:46:10|397.08|394.68|396.67|394.27|397.22|394.82|396.67|394.27|0
1656603980000|2022-06-30 15:46:20|396.6|394.2|396.39|393.99|396.6|394.2|396.39|393.99|0
1656603990000|2022-06-30 15:46:30|396.67|394.27|396.12|393.72|396.67|394.27|395.98|393.58|0
1656604000000|2022-06-30 15:46:40|396.25|393.85|395.57|393.17|396.25|393.85|395.57|393.17|0
1656604010000|2022-06-30 15:46:50|395.5|393.1|395.43|393.03|395.84|393.44|395.43|393.03|0
1656604020000|2022-06-30 15:47:00|395.29|392.89|395.15|392.75|395.29|392.89|395.15|392.75|0
1656604030000|2022-06-30 15:47:10|395.43|393.03|395.01|392.61|395.43|393.03|395.01|392.61|0
1656604040000|2022-06-30 15:47:20|394.6|392.2|394.33|391.93|394.6|392.2|394.05|391.65|0
1656604050000|2022-06-30 15:47:30|394.05|391.65|394.05|391.65|394.05|391.65|393.91|391.51|0
1656604060000|2022-06-30 15:47:40|393.91|391.51|393.91|391.51|393.91|391.51|393.91|391.51|0
1656604070000|2022-06-30 15:47:50|393.23|390.83|393.09|390.69|393.23|390.83|393.09|390.69|0
1656604080000|2022-06-30 15:48:00|392.95|390.55|393.36|390.96|393.36|390.96|392.95|390.55|0
1656604090000|2022-06-30 15:48:10|393.09|390.69|393.09|390.69|393.09|390.69|393.09|390.69|0
1656604100000|2022-06-30 15:48:20|392.95|390.55|393.36|390.96|393.36|390.96|392.82|390.42|0
1656604110000|2022-06-30 15:48:30|393.09|390.69|393.5|391.1|393.5|391.1|393.09|390.69|0
1656604120000|2022-06-30 15:48:40|394.05|391.65|394.46|392.06|394.46|392.06|394.05|391.65|0
1656604130000|2022-06-30 15:48:50|394.33|391.93|393.91|391.51|394.33|391.93|393.91|391.51|0
1656604140000|2022-06-30 15:49:00|394.33|391.93|393.91|391.51|394.33|391.93|393.78|391.38|0
1656604150000|2022-06-30 15:49:10|394.05|391.65|393.64|391.24|394.05|391.65|393.64|391.24|0
1656604160000|2022-06-30 15:49:20|393.36|390.96|392.68|390.28|393.36|390.96|392.68|390.28|0
1656604170000|2022-06-30 15:49:30|393.23|390.83|393.36|390.96|393.36|390.96|393.23|390.83|0
1656604180000|2022-06-30 15:49:40|393.09|390.69|393.5|391.1|393.78|391.38|393.09|390.69|0
1656604190000|2022-06-30 15:49:50|393.64|391.24|393.91|391.51|393.91|391.51|393.64|391.24|0
1656604200000|2022-06-30 15:50:00|394.6|392.2|395.29|392.89|395.29|392.89|394.6|392.2|0
1656604210000|2022-06-30 15:50:10|394.88|392.48|395.15|392.75|395.15|392.75|394.74|392.34|0
1656604220000|2022-06-30 15:50:20|395.29|392.89|395.29|392.89|395.56|393.16|395.29|392.89|0
1656604230000|2022-06-30 15:50:30|395.15|392.75|395.7|393.3|395.7|393.3|395.15|392.75|0
1656604240000|2022-06-30 15:50:40|395.43|393.03|395.56|393.16|395.56|393.16|395.29|392.89|0
1656604250000|2022-06-30 15:50:50|395.43|393.03|395.84|393.44|395.84|393.44|395.43|393.03|0
1656604260000|2022-06-30 15:51:00|396.12|393.72|395.84|393.44|396.12|393.72|395.84|393.44|0
1656604270000|2022-06-30 15:51:10|395.98|393.58|395.56|393.16|395.98|393.58|395.56|393.16|0
1656604280000|2022-06-30 15:51:20|395.29|392.89|395.15|392.75|395.43|393.03|395.15|392.75|0
1656604290000|2022-06-30 15:51:30|395.01|392.61|394.87|392.47|395.01|392.61|394.87|392.47|0
1656604300000|2022-06-30 15:51:40|394.6|392.2|393.77|391.37|394.74|392.34|393.77|391.37|0
1656604310000|2022-06-30 15:51:50|394.19|391.79|394.32|391.92|394.46|392.06|394.19|391.79|0
1656604320000|2022-06-30 15:52:00|394.05|391.65|394.05|391.65|394.05|391.65|393.91|391.51|0
1656604330000|2022-06-30 15:52:10|394.32|391.92|395.15|392.75|395.15|392.75|394.32|391.92|0
1656604340000|2022-06-30 15:52:20|395.29|392.89|394.6|392.2|395.29|392.89|394.6|392.2|0
1656604350000|2022-06-30 15:52:30|394.32|391.92|394.87|392.47|394.87|392.47|394.32|391.92|0
1656604360000|2022-06-30 15:52:40|394.46|392.06|395.01|392.61|395.01|392.61|394.46|392.06|0
1656604370000|2022-06-30 15:52:50|394.87|392.47|394.87|392.47|395.01|392.61|394.87|392.47|0
1656604380000|2022-06-30 15:53:00|394.46|392.06|394.46|392.06|394.46|392.06|394.05|391.65|0
1656604390000|2022-06-30 15:53:10|394.12|391.72|393.91|391.51|394.12|391.72|393.91|391.51|0
1656604400000|2022-06-30 15:53:20|394.05|391.65|394.05|391.65|394.05|391.65|393.91|391.51|0
1656604410000|2022-06-30 15:53:30|393.77|391.37|393.5|391.1|393.77|391.37|393.5|391.1|0
1656604420000|2022-06-30 15:53:40|394.19|391.79|393.64|391.24|394.19|391.79|393.64|391.24|0
1656604430000|2022-06-30 15:53:50|393.36|390.96|393.64|391.24|393.64|391.24|393.36|390.96|0
1656604440000|2022-06-30 15:54:00|393.91|391.51|394.19|391.79|394.19|391.79|393.91|391.51|0
1656604450000|2022-06-30 15:54:10|393.77|391.37|394.19|391.79|394.19|391.79|393.77|391.37|0
1656604460000|2022-06-30 15:54:20|394.32|391.92|393.77|391.37|394.32|391.92|393.77|391.37|0
1656604470000|2022-06-30 15:54:30|394.19|391.79|394.19|391.79|394.32|391.92|394.19|391.79|0
1656604480000|2022-06-30 15:54:40|394.26|391.86|393.5|391.1|394.26|391.86|393.5|391.1|0
1656604490000|2022-06-30 15:54:50|393.64|391.24|393.36|390.96|393.64|391.24|393.36|390.96|0
1656604500000|2022-06-30 15:55:00|393.22|390.82|393.64|391.24|393.64|391.24|393.22|390.82|0
1656604510000|2022-06-30 15:55:10|393.91|391.51|394.05|391.65|394.19|391.79|393.91|391.51|0
1656604520000|2022-06-30 15:55:20|394.19|391.79|394.32|391.92|394.6|392.2|394.19|391.79|0
1656604530000|2022-06-30 15:55:30|394.19|391.79|394.46|392.06|394.46|392.06|394.19|391.79|0
1656604540000|2022-06-30 15:55:40|394.74|392.34|394.87|392.47|395.01|392.61|394.74|392.34|0
1656604550000|2022-06-30 15:55:50|394.74|392.34|395.01|392.61|395.01|392.61|394.74|392.34|0
1656604560000|2022-06-30 15:56:00|395.15|392.75|395.01|392.61|395.7|393.3|395.01|392.61|0
1656604570000|2022-06-30 15:56:10|394.87|392.47|393.91|391.51|394.87|392.47|393.91|391.51|0
1656604580000|2022-06-30 15:56:20|393.77|391.37|393.64|391.24|393.77|391.37|393.64|391.24|0
1656604590000|2022-06-30 15:56:30|393.91|391.51|394.18|391.78|394.18|391.78|393.91|391.51|0
1656604600000|2022-06-30 15:56:40|393.98|391.58|394.6|392.2|394.6|392.2|393.91|391.51|0
1656604610000|2022-06-30 15:56:50|394.74|392.34|394.74|392.34|394.87|392.47|394.6|392.2|0
1656604620000|2022-06-30 15:57:00|394.6|392.2|394.46|392.06|394.87|392.47|394.46|392.06|0
1656604630000|2022-06-30 15:57:10|394.18|391.78|394.18|391.78|394.18|391.78|394.05|391.65|0
1656604640000|2022-06-30 15:57:20|393.91|391.51|393.63|391.23|393.91|391.51|393.63|391.23|0
1656604650000|2022-06-30 15:57:30|393.91|391.51|393.36|390.96|393.91|391.51|393.36|390.96|0
1656604660000|2022-06-30 15:57:40|393.77|391.37|393.63|391.23|394.05|391.65|393.63|391.23|0
1656604670000|2022-06-30 15:57:50|393.5|391.1|393.22|390.82|393.5|391.1|393.22|390.82|0
1656604680000|2022-06-30 15:58:00|393.09|390.69|393.09|390.69|393.22|390.82|392.95|390.55|0
1656604690000|2022-06-30 15:58:10|393.22|390.82|392.4|390|393.22|390.82|392.4|390|0
1656604700000|2022-06-30 15:58:20|392.26|389.86|391.85|389.45|392.26|389.86|391.85|389.45|0
1656604710000|2022-06-30 15:58:30|391.99|389.59|391.71|389.31|391.99|389.59|391.71|389.31|0
1656604720000|2022-06-30 15:58:40|391.17|388.77|391.3|388.9|391.3|388.9|391.17|388.77|0
1656604730000|2022-06-30 15:58:50|391.58|389.18|391.85|389.45|391.85|389.45|391.44|389.04|0
1656604740000|2022-06-30 15:59:00|391.71|389.31|391.99|389.59|391.99|389.59|391.71|389.31|0
1656604750000|2022-06-30 15:59:10|392.13|389.73|391.58|389.18|392.13|389.73|391.58|389.18|0
1656604760000|2022-06-30 15:59:20|391.3|388.9|391.3|388.9|391.3|388.9|391.17|388.77|0
1656604770000|2022-06-30 15:59:30|391.58|389.18|391.44|389.04|391.58|389.18|391.3|388.9|0
1656604780000|2022-06-30 15:59:40|391.71|389.31|391.44|389.04|391.85|389.45|391.44|389.04|0
1656604790000|2022-06-30 15:59:50|391.71|389.31|391.58|389.18|391.71|389.31|391.58|389.18|0
1656604800000|2022-06-30 16:00:00|391.44|389.04|391.99|389.59|391.99|389.59|391.44|389.04|0
1656604810000|2022-06-30 16:00:10|392.13|389.73|391.85|389.45|392.67|390.27|391.85|389.45|0
1656604820000|2022-06-30 16:00:20|391.71|389.31|392.26|389.86|392.26|389.86|391.71|389.31|0
1656604830000|2022-06-30 16:00:30|392.13|389.73|391.85|389.45|392.13|389.73|391.71|389.31|0
1656604840000|2022-06-30 16:00:40|391.71|389.31|391.58|389.18|391.71|389.31|391.58|389.18|0
1656604850000|2022-06-30 16:00:50|391.71|389.31|391.44|389.04|391.71|389.31|391.44|389.04|0
1656604860000|2022-06-30 16:01:00|391.3|388.9|391.58|389.18|391.58|389.18|391.17|388.77|0
1656604870000|2022-06-30 16:01:10|391.17|388.77|391.58|389.18|391.58|389.18|391.17|388.77|0
1656604880000|2022-06-30 16:01:20|391.44|389.04|391.99|389.59|391.99|389.59|391.44|389.04|0
1656604890000|2022-06-30 16:01:30|391.58|389.18|391.44|389.04|391.85|389.45|391.44|389.04|0
1656604900000|2022-06-30 16:01:40|391.3|388.9|391.85|389.45|391.85|389.45|391.3|388.9|0
1656604910000|2022-06-30 16:01:50|391.58|389.18|391.58|389.18|391.71|389.31|391.58|389.18|0
1656604920000|2022-06-30 16:02:00|391.44|389.04|391.58|389.18|391.58|389.18|391.3|388.9|0
1656604930000|2022-06-30 16:02:10|391.17|388.77|391.17|388.77|391.3|388.9|391.17|388.77|0
1656604940000|2022-06-30 16:02:20|391.3|388.9|391.71|389.31|391.71|389.31|391.3|388.9|0
1656604950000|2022-06-30 16:02:30|391.85|389.45|392.26|389.86|392.54|390.14|391.85|389.45|0
1656604960000|2022-06-30 16:02:40|392.12|389.72|392.12|389.72|392.4|390|392.12|389.72|0
1656604970000|2022-06-30 16:02:50|392.54|390.14|392.95|390.55|392.95|390.55|392.54|390.14|0
1656604980000|2022-06-30 16:03:00|393.36|390.96|394.04|391.64|394.18|391.78|393.36|390.96|0
1656604990000|2022-06-30 16:03:10|394.18|391.78|393.91|391.51|394.18|391.78|393.91|391.51|0
1656605000000|2022-06-30 16:03:20|394.04|391.64|393.22|390.82|394.04|391.64|393.22|390.82|0
1656605010000|2022-06-30 16:03:30|393.08|390.68|393.22|390.82|393.22|390.82|392.95|390.55|0
1656605020000|2022-06-30 16:03:40|392.95|390.55|393.22|390.82|393.22|390.82|392.95|390.55|0
1656605030000|2022-06-30 16:03:50|393.63|391.23|393.77|391.37|393.77|391.37|393.5|391.1|0
1656605040000|2022-06-30 16:04:00|393.63|391.23|393.63|391.23|393.77|391.37|393.63|391.23|0
1656605050000|2022-06-30 16:04:10|393.91|391.51|393.63|391.23|393.91|391.51|393.63|391.23|0
1656605060000|2022-06-30 16:04:20|394.04|391.64|394.32|391.92|394.32|391.92|394.04|391.64|0
1656605070000|2022-06-30 16:04:30|394.46|392.06|393.98|391.58|394.46|392.06|393.98|391.58|0
1656605080000|2022-06-30 16:04:40|394.18|391.78|393.91|391.51|394.18|391.78|393.91|391.51|0
1656605090000|2022-06-30 16:04:50|394.04|391.64|393.77|391.37|394.04|391.64|393.77|391.37|0
1656605100000|2022-06-30 16:05:00|393.63|391.23|393.63|391.23|393.77|391.37|393.63|391.23|0
1656605110000|2022-06-30 16:05:10|393.84|391.44|393.91|391.51|393.91|391.51|393.63|391.23|0
1656605120000|2022-06-30 16:05:20|394.04|391.64|394.46|392.06|394.46|392.06|394.04|391.64|0
1656605130000|2022-06-30 16:05:30|394.32|391.92|394.59|392.19|394.59|392.19|394.32|391.92|0
1656605140000|2022-06-30 16:05:40|394.87|392.47|395.83|393.43|395.83|393.43|394.87|392.47|0
1656605150000|2022-06-30 16:05:50|395.56|393.16|395.97|393.57|395.97|393.57|395.56|393.16|0
1656605160000|2022-06-30 16:06:00|396.25|393.85|396.39|393.99|396.39|393.99|395.97|393.57|0
1656605170000|2022-06-30 16:06:10|396.52|394.12|397.49|395.09|397.49|395.09|396.52|394.12|0
1656605180000|2022-06-30 16:06:20|397.63|395.23|397.35|394.95|397.63|395.23|397.35|394.95|0
1656605190000|2022-06-30 16:06:30|397.49|395.09|397.35|394.95|397.63|395.23|397.35|394.95|0
1656605200000|2022-06-30 16:06:40|397.08|394.68|396.8|394.4|397.29|394.89|396.8|394.4|0
1656605210000|2022-06-30 16:06:50|396.66|394.26|396.94|394.54|396.94|394.54|396.38|393.98|0
1656605220000|2022-06-30 16:07:00|397.35|394.95|397.08|394.68|397.35|394.95|397.08|394.68|0
1656605230000|2022-06-30 16:07:10|397.49|395.09|397.77|395.37|398.04|395.64|397.49|395.09|0
1656605240000|2022-06-30 16:07:20|397.21|394.81|397.77|395.37|397.9|395.5|397.21|394.81|0
1656605250000|2022-06-30 16:07:30|397.35|394.95|397.21|394.81|397.49|395.09|397.21|394.81|0
1656605260000|2022-06-30 16:07:40|397.35|394.95|397.63|395.23|397.7|395.3|397.35|394.95|0
1656605270000|2022-06-30 16:07:50|397.49|395.09|397.49|395.09|397.49|395.09|397.49|395.09|0
1656605280000|2022-06-30 16:08:00|397.77|395.37|397.21|394.81|397.77|395.37|397.07|394.67|0
1656605290000|2022-06-30 16:08:10|396.94|394.54|397.21|394.81|397.21|394.81|396.8|394.4|0
1656605300000|2022-06-30 16:08:20|397.07|394.67|397.07|394.67|397.07|394.67|397.07|394.67|0
1656605310000|2022-06-30 16:08:30|396.94|394.54|397.07|394.67|397.07|394.67|396.94|394.54|0
1656605320000|2022-06-30 16:08:40|396.94|394.54|396.66|394.26|396.94|394.54|396.66|394.26|0
1656605330000|2022-06-30 16:08:50|397.07|394.67|397.21|394.81|397.35|394.95|397.07|394.67|0
1656605340000|2022-06-30 16:09:00|397.35|394.95|396.94|394.54|397.35|394.95|396.94|394.54|0
1656605350000|2022-06-30 16:09:10|397.07|394.67|396.8|394.4|397.07|394.67|396.8|394.4|0
1656605360000|2022-06-30 16:09:20|397.49|395.09|397.77|395.37|397.77|395.37|397.49|395.09|0
1656605370000|2022-06-30 16:09:30|398.04|395.64|398.46|396.06|398.46|396.06|398.04|395.64|0
1656605380000|2022-06-30 16:09:40|398.6|396.2|398.18|395.78|398.6|396.2|398.18|395.78|0
1656605390000|2022-06-30 16:09:50|398.32|395.92|398.18|395.78|398.32|395.92|398.04|395.64|0
1656605400000|2022-06-30 16:10:00|398.46|396.06|398.46|396.06|398.46|396.06|398.18|395.78|0
1656605410000|2022-06-30 16:10:10|398.32|395.92|398.46|396.06|398.46|396.06|398.18|395.78|0
1656605420000|2022-06-30 16:10:20|398.32|395.92|398.18|395.78|398.32|395.92|398.18|395.78|0
1656605430000|2022-06-30 16:10:30|397.9|395.5|397.9|395.5|397.9|395.5|397.63|395.23|0
1656605440000|2022-06-30 16:10:40|398.18|395.78|398.32|395.92|398.32|395.92|398.18|395.78|0
1656605450000|2022-06-30 16:10:50|397.9|395.5|398.73|396.33|398.73|396.33|397.9|395.5|0
1656605460000|2022-06-30 16:11:00|399.01|396.61|398.46|396.06|399.01|396.61|398.46|396.06|0
1656605470000|2022-06-30 16:11:10|398.6|396.2|398.87|396.47|399.01|396.61|398.6|396.2|0
1656605480000|2022-06-30 16:11:20|399.01|396.61|398.87|396.47|399.01|396.61|398.87|396.47|0
1656605490000|2022-06-30 16:11:30|398.6|396.2|398.46|396.06|398.81|396.41|398.46|396.06|0
1656605500000|2022-06-30 16:11:40|398.18|395.78|398.32|395.92|398.32|395.92|398.18|395.78|0
1656605510000|2022-06-30 16:11:50|398.04|395.64|397.49|395.09|398.04|395.64|397.49|395.09|0
1656605520000|2022-06-30 16:12:00|397.35|394.95|397.49|395.09|397.49|395.09|397.21|394.81|0
1656605530000|2022-06-30 16:12:10|397.35|394.95|397.35|394.95|397.49|395.09|397.35|394.95|0
1656605540000|2022-06-30 16:12:20|397.07|394.67|397.07|394.67|397.35|394.95|397.07|394.67|0
1656605550000|2022-06-30 16:12:30|396.8|394.4|397.07|394.67|397.07|394.67|396.8|394.4|0
1656605560000|2022-06-30 16:12:40|396.93|394.53|397.07|394.67|397.07|394.67|396.93|394.53|0
1656605570000|2022-06-30 16:12:50|396.8|394.4|396.66|394.26|396.8|394.4|396.66|394.26|0
1656605580000|2022-06-30 16:13:00|397.63|395.23|397.9|395.5|397.9|395.5|397.63|395.23|0
1656605590000|2022-06-30 16:13:10|397.76|395.36|398.46|396.06|398.46|396.06|397.76|395.36|0
1656605600000|2022-06-30 16:13:20|398.32|395.92|398.46|396.06|398.46|396.06|398.32|395.92|0
1656605610000|2022-06-30 16:13:30|398.59|396.19|399.01|396.61|399.01|396.61|398.59|396.19|0
1656605620000|2022-06-30 16:13:40|399.22|396.82|397.35|394.95|399.22|396.82|397.35|394.95|0
1656605630000|2022-06-30 16:13:50|397.49|395.09|397.07|394.67|397.49|395.09|397.07|394.67|0
1656605640000|2022-06-30 16:14:00|397.21|394.81|397.07|394.67|397.21|394.81|396.66|394.26|0
1656605650000|2022-06-30 16:14:10|396.93|394.53|396.8|394.4|397.07|394.67|396.8|394.4|0
1656605660000|2022-06-30 16:14:20|396.93|394.53|396.93|394.53|397.21|394.81|396.93|394.53|0
1656605670000|2022-06-30 16:14:30|396.8|394.4|396.93|394.53|396.93|394.53|396.73|394.33|0
1656605680000|2022-06-30 16:14:40|396.8|394.4|396.66|394.26|396.93|394.53|396.66|394.26|0
1656605690000|2022-06-30 16:14:50|396.52|394.12|395.42|393.02|396.52|394.12|395.42|393.02|0
1656605700000|2022-06-30 16:15:00|395.69|393.29|395.55|393.15|395.69|393.29|395.55|393.15|0
1656605710000|2022-06-30 16:15:10|395.69|393.29|395.28|392.88|395.83|393.43|395.28|392.88|0
1656605720000|2022-06-30 16:15:20|395.55|393.15|395.97|393.57|395.97|393.57|395.55|393.15|0
1656605730000|2022-06-30 16:15:30|395.83|393.43|395.63|393.23|395.83|393.43|395.63|393.23|0
1656605740000|2022-06-30 16:15:40|395.55|393.15|395.97|393.57|395.97|393.57|395.55|393.15|0
1656605750000|2022-06-30 16:15:50|396.11|393.71|396.38|393.98|396.38|393.98|396.11|393.71|0
1656605760000|2022-06-30 16:16:00|396.24|393.84|395.97|393.57|396.24|393.84|395.97|393.57|0
1656605770000|2022-06-30 16:16:10|396.38|393.98|396.66|394.26|396.66|394.26|396.24|393.84|0
1656605780000|2022-06-30 16:16:20|396.52|394.12|396.8|394.4|396.8|394.4|396.52|394.12|0
1656605790000|2022-06-30 16:16:30|396.38|393.98|396.66|394.26|396.66|394.26|396.24|393.84|0
1656605800000|2022-06-30 16:16:40|396.38|393.98|396.8|394.4|396.8|394.4|396.38|393.98|0
1656605810000|2022-06-30 16:16:50|396.93|394.53|396.93|394.53|396.93|394.53|396.8|394.4|0
1656605820000|2022-06-30 16:17:00|396.8|394.4|397.07|394.67|397.21|394.81|396.8|394.4|0
1656605830000|2022-06-30 16:17:10|396.8|394.4|397.35|394.95|397.35|394.95|396.66|394.26|0
1656605840000|2022-06-30 16:17:20|397.21|394.81|397.07|394.67|397.35|394.95|397.07|394.67|0
1656605850000|2022-06-30 16:17:30|396.93|394.53|396.38|393.98|396.93|394.53|396.38|393.98|0
1656605860000|2022-06-30 16:17:40|396.52|394.12|396.24|393.84|396.52|394.12|396.24|393.84|0
1656605870000|2022-06-30 16:17:50|395.97|393.57|395.97|393.57|396.1|393.7|395.97|393.57|0
1656605880000|2022-06-30 16:18:00|395.83|393.43|395.69|393.29|395.83|393.43|395.69|393.29|0
1656605890000|2022-06-30 16:18:10|395.55|393.15|395.55|393.15|395.55|393.15|395.42|393.02|0
1656605900000|2022-06-30 16:18:20|395.14|392.74|394.73|392.33|395.14|392.74|394.73|392.33|0
1656605910000|2022-06-30 16:18:30|394.59|392.19|394.73|392.33|394.73|392.33|394.59|392.19|0
1656605920000|2022-06-30 16:18:40|394.86|392.46|394.8|392.4|395.14|392.74|394.8|392.4|0
1656605930000|2022-06-30 16:18:50|394.59|392.19|394.59|392.19|394.73|392.33|394.45|392.05|0
1656605940000|2022-06-30 16:19:00|393.76|391.36|393.35|390.95|393.76|391.36|393.35|390.95|0
1656605950000|2022-06-30 16:19:10|393.21|390.81|393.63|391.23|393.63|391.23|393.21|390.81|0
1656605960000|2022-06-30 16:19:20|393.49|391.09|393.76|391.36|393.9|391.5|393.49|391.09|0
1656605970000|2022-06-30 16:19:30|393.7|391.3|394.31|391.91|394.31|391.91|393.7|391.3|0
1656605980000|2022-06-30 16:19:40|393.76|391.36|393.9|391.5|393.9|391.5|393.63|391.23|0
1656605990000|2022-06-30 16:19:50|393.76|391.36|393.76|391.36|393.9|391.5|393.76|391.36|0
1656606000000|2022-06-30 16:20:00|393.9|391.5|394.18|391.78|394.31|391.91|393.76|391.36|0
1656606010000|2022-06-30 16:20:10|394.31|391.91|394.18|391.78|394.31|391.91|393.76|391.36|0
1656606020000|2022-06-30 16:20:20|394.31|391.91|394.45|392.05|394.45|392.05|394.31|391.91|0
1656606030000|2022-06-30 16:20:30|394.18|391.78|393.49|391.09|394.18|391.78|393.35|390.95|0
1656606040000|2022-06-30 16:20:40|393.21|390.81|392.8|390.4|393.21|390.81|392.25|389.85|0
1656606050000|2022-06-30 16:20:50|392.94|390.54|392.25|389.85|392.94|390.54|392.25|389.85|0
1656606060000|2022-06-30 16:21:00|392.39|389.99|392.12|389.72|392.39|389.99|392.12|389.72|0
1656606070000|2022-06-30 16:21:10|391.3|388.9|391.3|388.9|391.43|389.03|391.3|388.9|0
1656606080000|2022-06-30 16:21:20|391.43|389.03|391.57|389.17|391.57|389.17|391.3|388.9|0
1656606090000|2022-06-30 16:21:30|391.43|389.03|391.16|388.76|391.43|389.03|391.16|388.76|0
1656606100000|2022-06-30 16:21:40|391.3|388.9|391.16|388.76|391.3|388.9|391.16|388.76|0
1656606110000|2022-06-30 16:21:50|391.57|389.17|391.71|389.31|391.71|389.31|391.3|388.9|0
1656606120000|2022-06-30 16:22:00|391.43|389.03|391.16|388.76|391.43|389.03|391.16|388.76|0
1656606150000|2022-06-30 16:22:30|391.3|388.9|391.57|389.17|391.57|389.17|391.3|388.9|0
1656606160000|2022-06-30 16:22:40|391.3|388.9|391.71|389.31|391.71|389.31|391.3|388.9|0
1656606170000|2022-06-30 16:22:50|391.84|389.44|391.98|389.58|391.98|389.58|391.84|389.44|0
1656606180000|2022-06-30 16:23:00|391.43|389.03|391.84|389.44|391.84|389.44|391.43|389.03|0
1656606190000|2022-06-30 16:23:10|391.71|389.31|391.84|389.44|391.84|389.44|391.71|389.31|0
1656606200000|2022-06-30 16:23:20|391.71|389.31|392.39|389.99|392.39|389.99|391.5|389.1|0
1656606210000|2022-06-30 16:23:30|392.53|390.13|392.94|390.54|392.94|390.54|392.53|390.13|0
1656606220000|2022-06-30 16:23:40|392.8|390.4|392.66|390.26|392.8|390.4|392.53|390.13|0
1656606230000|2022-06-30 16:23:50|392.53|390.13|391.98|389.58|392.53|390.13|391.98|389.58|0
1656606240000|2022-06-30 16:24:00|391.84|389.44|391.02|388.62|391.84|389.44|391.02|388.62|0
1656606250000|2022-06-30 16:24:10|390.75|388.35|390.75|388.35|390.88|388.48|390.75|388.35|0
1656606260000|2022-06-30 16:24:20|390.88|388.48|389.52|387.12|390.88|388.48|389.52|387.12|0
1656606270000|2022-06-30 16:24:30|389.38|386.98|388.57|386.17|389.38|386.98|388.57|386.17|0
1656606280000|2022-06-30 16:24:40|388.7|386.3|387.75|385.35|388.7|386.3|387.75|385.35|0
1656606290000|2022-06-30 16:24:50|387.48|385.08|387.07|384.67|387.48|385.08|387.07|384.67|0
1656606300000|2022-06-30 16:25:00|386.93|384.53|387.07|384.67|387.34|384.94|386.93|384.53|0
1656606310000|2022-06-30 16:25:10|386.93|384.53|386.66|384.26|387.07|384.67|386.66|384.26|0
1656606320000|2022-06-30 16:25:20|386.93|384.53|386.66|384.26|386.93|384.53|386.66|384.26|0
1656606330000|2022-06-30 16:25:30|385.04|382.64|384.36|381.96|385.04|382.64|384.23|381.83|0
1656606340000|2022-06-30 16:25:40|384.09|381.69|384.09|381.69|384.23|381.83|383.82|381.42|0
1656606350000|2022-06-30 16:25:50|383.96|381.56|383.42|381.02|384.09|381.69|383.42|381.02|0
1656606360000|2022-06-30 16:26:00|383.01|380.61|383.01|380.61|383.42|381.02|383.01|380.61|0
1656606370000|2022-06-30 16:26:10|383.28|380.88|384.36|381.96|384.36|381.96|383.28|380.88|0
1656606380000|2022-06-30 16:26:20|384.09|381.69|383.42|381.02|384.23|381.83|383.42|381.02|0
1656606390000|2022-06-30 16:26:30|383.82|381.42|383.82|381.42|383.82|381.42|383.82|381.42|0
1656606400000|2022-06-30 16:26:40|383.55|381.15|383.69|381.29|383.69|381.29|383.42|381.02|0
1656606410000|2022-06-30 16:26:50|383.42|381.02|383.82|381.42|383.82|381.42|383.42|381.02|0
1656606420000|2022-06-30 16:27:00|383.55|381.15|383.42|381.02|383.55|381.15|383.42|381.02|0
1656606430000|2022-06-30 16:27:10|383.28|380.88|383.15|380.75|383.42|381.02|383.15|380.75|0
1656606440000|2022-06-30 16:27:20|383.28|380.88|384.09|381.69|384.09|381.69|383.28|380.88|0
1656606450000|2022-06-30 16:27:30|383.49|381.09|383.69|381.29|383.96|381.56|383.49|381.09|0
1656606460000|2022-06-30 16:27:40|383.42|381.02|383.28|380.88|383.42|381.02|383.01|380.61|0
1656606470000|2022-06-30 16:27:50|383.15|380.75|383.55|381.15|383.55|381.15|383.15|380.75|0
1656606480000|2022-06-30 16:28:00|383.42|381.02|383.55|381.15|383.55|381.15|383.28|380.88|0
1656606490000|2022-06-30 16:28:10|383.42|381.02|384.23|381.83|384.23|381.83|383.42|381.02|0
1656606500000|2022-06-30 16:28:20|384.5|382.1|383.96|381.56|384.77|382.37|383.96|381.56|0
1656606510000|2022-06-30 16:28:30|383.82|381.42|384.09|381.69|384.09|381.69|383.69|381.29|0
1656606520000|2022-06-30 16:28:40|384.36|381.96|384.09|381.69|384.36|381.96|384.09|381.69|0
1656606530000|2022-06-30 16:28:50|384.23|381.83|384.77|382.37|384.77|382.37|384.23|381.83|0
1656606540000|2022-06-30 16:29:00|385.04|382.64|384.5|382.1|385.04|382.64|384.36|381.96|0
1656606550000|2022-06-30 16:29:10|383.96|381.56|383.95|381.55|384.09|381.69|383.95|381.55|0
1656606560000|2022-06-30 16:29:20|384.09|381.69|383.95|381.55|384.09|381.69|383.82|381.42|0
1656606570000|2022-06-30 16:29:30|383.82|381.42|383.55|381.15|383.82|381.42|383.55|381.15|0
1656606580000|2022-06-30 16:29:40|383.68|381.28|383.68|381.28|383.95|381.55|383.68|381.28|0
1656606590000|2022-06-30 16:29:50|383.55|381.15|383.55|381.15|383.68|381.28|383.55|381.15|0
1656606600000|2022-06-30 16:30:00|383.01|380.61|383.01|380.61|383.28|380.88|383.01|380.61|0
1656606610000|2022-06-30 16:30:10|382.74|380.34|382.88|380.48|383.15|380.75|382.74|380.34|0
1656606620000|2022-06-30 16:30:20|382.61|380.21|382.61|380.21|382.61|380.21|382.34|379.94|0
1656606630000|2022-06-30 16:30:30|382.34|379.94|382.34|379.94|382.34|379.94|382.07|379.67|0
1656606640000|2022-06-30 16:30:40|381.8|379.4|382.07|379.67|382.07|379.67|381.8|379.4|0
1656606650000|2022-06-30 16:30:50|382.2|379.8|381.93|379.53|382.2|379.8|381.93|379.53|0
1656606660000|2022-06-30 16:31:00|382.2|379.8|381.8|379.4|382.2|379.8|381.8|379.4|0
1656606670000|2022-06-30 16:31:10|381.66|379.26|381.53|379.13|381.8|379.4|381.53|379.13|0
1656606680000|2022-06-30 16:31:20|381.26|378.86|381.26|378.86|381.4|379|381.26|378.86|0
1656606690000|2022-06-30 16:31:30|380.99|378.59|381.13|378.73|381.13|378.73|380.99|378.59|0
1656606700000|2022-06-30 16:31:40|380.99|378.59|380.86|378.46|380.99|378.59|380.86|378.46|0
1656606710000|2022-06-30 16:31:50|380.99|378.59|381.26|378.86|381.26|378.86|380.99|378.59|0
1656606720000|2022-06-30 16:32:00|381.13|378.73|380.46|378.06|381.13|378.73|380.46|378.06|0
1656606730000|2022-06-30 16:32:10|380.32|377.92|379.52|377.12|380.32|377.92|379.52|377.12|0
1656606740000|2022-06-30 16:32:20|379.92|377.52|380.05|377.65|380.19|377.79|379.92|377.52|0
1656606750000|2022-06-30 16:32:30|380.19|377.79|379.79|377.39|380.19|377.79|379.79|377.39|0
1656606760000|2022-06-30 16:32:40|380.05|377.65|379.79|377.39|380.05|377.65|379.65|377.25|0
1656606770000|2022-06-30 16:32:50|379.92|377.52|380.32|377.92|380.32|377.92|379.65|377.25|0
1656606780000|2022-06-30 16:33:00|379.92|377.52|380.46|378.06|380.72|378.32|379.92|377.52|0
1656606790000|2022-06-30 16:33:10|380.86|378.46|381.26|378.86|381.26|378.86|380.86|378.46|0
1656606800000|2022-06-30 16:33:20|381.39|378.99|381.39|378.99|381.39|378.99|381.39|378.99|0
1656606810000|2022-06-30 16:33:30|381.53|379.13|381.39|378.99|381.53|379.13|381.26|378.86|0
1656606820000|2022-06-30 16:33:40|381.53|379.13|381.93|379.53|381.93|379.53|381.39|378.99|0
1656606830000|2022-06-30 16:33:50|381.66|379.26|381.53|379.13|381.66|379.26|381.26|378.86|0
1656606840000|2022-06-30 16:34:00|381.66|379.26|381.93|379.53|382.2|379.8|381.66|379.26|0
1656606850000|2022-06-30 16:34:10|381.66|379.26|381.93|379.53|381.93|379.53|381.66|379.26|0
1656606860000|2022-06-30 16:34:20|382.2|379.8|382.07|379.67|382.34|379.94|382.07|379.67|0
1656606870000|2022-06-30 16:34:30|382.2|379.8|382.2|379.8|382.34|379.94|382.2|379.8|0
1656606880000|2022-06-30 16:34:40|382.47|380.07|382.47|380.07|382.47|380.07|382.34|379.94|0
1656606890000|2022-06-30 16:34:50|382.34|379.94|382.74|380.34|382.87|380.47|382.34|379.94|0
1656606900000|2022-06-30 16:35:00|382.87|380.47|383.14|380.74|383.14|380.74|382.87|380.47|0
1656606910000|2022-06-30 16:35:10|383.28|380.88|383.55|381.15|383.55|381.15|383.28|380.88|0
1656606920000|2022-06-30 16:35:20|383.68|381.28|383.68|381.28|383.68|381.28|383.68|381.28|0
1656606930000|2022-06-30 16:35:30|384.09|381.69|383.95|381.55|384.09|381.69|383.95|381.55|0
1656606940000|2022-06-30 16:35:40|383.82|381.42|385.51|383.11|385.64|383.24|383.82|381.42|0
1656606950000|2022-06-30 16:35:50|385.24|382.84|385.51|383.11|385.51|383.11|385.24|382.84|0
1656606960000|2022-06-30 16:36:00|385.64|383.24|385.78|383.38|385.91|383.51|385.64|383.24|0
1656606970000|2022-06-30 16:36:10|385.91|383.51|386.25|383.85|386.32|383.92|385.64|383.24|0
1656606980000|2022-06-30 16:36:20|386.45|384.05|386.86|384.46|386.86|384.46|386.45|384.05|0
1656606990000|2022-06-30 16:36:30|387.13|384.73|387.4|385|387.53|385.13|387.13|384.73|0
1656607000000|2022-06-30 16:36:40|387.26|384.86|387.53|385.13|387.53|385.13|387.26|384.86|0
1656607010000|2022-06-30 16:36:50|387.94|385.54|387.4|385|387.94|385.54|387.4|385|0
1656607020000|2022-06-30 16:37:00|387.53|385.13|388.21|385.81|388.21|385.81|387.53|385.13|0
1656607030000|2022-06-30 16:37:10|387.67|385.27|387.13|384.73|387.67|385.27|387.13|384.73|0
1656607040000|2022-06-30 16:37:20|386.45|384.05|386.72|384.32|386.72|384.32|386.45|384.05|0
1656607050000|2022-06-30 16:37:30|386.86|384.46|387.13|384.73|387.26|384.86|386.86|384.46|0
1656607060000|2022-06-30 16:37:40|386.72|384.32|387.26|384.86|387.26|384.86|386.72|384.32|0
1656607070000|2022-06-30 16:37:50|387.53|385.13|388.34|385.94|388.34|385.94|387.53|385.13|0
1656607080000|2022-06-30 16:38:00|388.07|385.67|388.28|385.88|388.48|386.08|388.07|385.67|0
1656607090000|2022-06-30 16:38:10|388.21|385.81|387.74|385.34|388.21|385.81|387.74|385.34|0
1656607100000|2022-06-30 16:38:20|387.8|385.4|387.53|385.13|387.8|385.4|387.53|385.13|0
1656607110000|2022-06-30 16:38:30|387.67|385.27|387.13|384.73|387.67|385.27|387.13|384.73|0
1656607120000|2022-06-30 16:38:40|387.26|384.86|386.86|384.46|387.26|384.86|386.86|384.46|0
1656607130000|2022-06-30 16:38:50|386.99|384.59|386.86|384.46|386.99|384.59|386.86|384.46|0
1656607140000|2022-06-30 16:39:00|386.99|384.59|387.4|385|387.4|385|386.99|384.59|0
1656607150000|2022-06-30 16:39:10|387.26|384.86|387.4|385|387.4|385|387.26|384.86|0
1656607160000|2022-06-30 16:39:20|387.26|384.86|387.53|385.13|387.53|385.13|387.26|384.86|0
1656607170000|2022-06-30 16:39:30|387.4|385|386.99|384.59|387.4|385|386.99|384.59|0
1656607180000|2022-06-30 16:39:40|386.86|384.46|386.93|384.53|386.93|384.53|386.86|384.46|0
1656607190000|2022-06-30 16:39:50|387.4|385|387.53|385.13|387.53|385.13|387.4|385|0
1656607200000|2022-06-30 16:40:00|387.33|384.93|387.67|385.27|387.8|385.4|387.26|384.86|0
1656607210000|2022-06-30 16:40:10|387.53|385.13|387.13|384.73|387.53|385.13|387.13|384.73|0
1656607220000|2022-06-30 16:40:20|387.26|384.86|387.67|385.27|387.67|385.27|387.26|384.86|0
1656607230000|2022-06-30 16:40:30|387.53|385.13|387.53|385.13|387.67|385.27|387.4|385|0
1656607240000|2022-06-30 16:40:40|387.26|384.86|386.99|384.59|387.26|384.86|386.86|384.46|0
1656607250000|2022-06-30 16:40:50|387.4|385|387.4|385|387.4|385|387.2|384.8|0
1656607260000|2022-06-30 16:41:00|387.53|385.13|387.53|385.13|387.53|385.13|387.26|384.86|0
1656607270000|2022-06-30 16:41:10|387.67|385.27|387.4|385|387.67|385.27|387.26|384.86|0
1656607280000|2022-06-30 16:41:20|387.53|385.13|387.13|384.73|387.53|385.13|387.13|384.73|0
1656607290000|2022-06-30 16:41:30|387.33|384.93|387.53|385.13|387.53|385.13|387.33|384.93|0
1656607300000|2022-06-30 16:41:40|387.94|385.54|388.07|385.67|388.07|385.67|387.94|385.54|0
1656607310000|2022-06-30 16:41:50|387.8|385.4|388.07|385.67|388.07|385.67|387.8|385.4|0
1656607320000|2022-06-30 16:42:00|387.94|385.54|387.8|385.4|387.94|385.54|387.8|385.4|0
1656607330000|2022-06-30 16:42:10|387.67|385.27|387.53|385.13|387.67|385.27|387.53|385.13|0
1656607340000|2022-06-30 16:42:20|387.4|385|387.12|384.72|387.4|385|387.12|384.72|0
1656607350000|2022-06-30 16:42:30|387.26|384.86|387.94|385.54|388.21|385.81|387.26|384.86|0
1656607360000|2022-06-30 16:42:40|388.07|385.67|387.8|385.4|388.07|385.67|387.8|385.4|0
1656607370000|2022-06-30 16:42:50|387.94|385.54|387.26|384.86|387.94|385.54|387.26|384.86|0
1656607380000|2022-06-30 16:43:00|386.72|384.32|386.85|384.45|386.85|384.45|386.72|384.32|0
1656607390000|2022-06-30 16:43:10|386.72|384.32|386.18|383.78|386.72|384.32|386.18|383.78|0
1656607400000|2022-06-30 16:43:20|386.45|384.05|386.45|384.05|386.45|384.05|386.31|383.91|0
1656607410000|2022-06-30 16:43:30|385.91|383.51|385.91|383.51|386.04|383.64|385.91|383.51|0
1656607420000|2022-06-30 16:43:40|385.64|383.24|385.1|382.7|385.64|383.24|385.1|382.7|0
1656607430000|2022-06-30 16:43:50|385.24|382.84|385.51|383.11|385.51|383.11|385.24|382.84|0
1656607440000|2022-06-30 16:44:00|385.64|383.24|385.78|383.38|385.78|383.38|385.58|383.18|0
1656607450000|2022-06-30 16:44:10|386.04|383.64|386.04|383.64|386.31|383.91|385.91|383.51|0
1656607460000|2022-06-30 16:44:20|386.18|383.78|386.31|383.91|386.31|383.91|386.18|383.78|0
1656607470000|2022-06-30 16:44:30|386.18|383.78|385.91|383.51|386.18|383.78|385.91|383.51|0
1656607480000|2022-06-30 16:44:40|386.04|383.64|386.45|384.05|386.45|384.05|386.04|383.64|0
1656607490000|2022-06-30 16:44:50|386.31|383.91|385.98|383.58|386.31|383.91|385.98|383.58|0
1656607500000|2022-06-30 16:45:00|385.64|383.24|385.64|383.24|385.64|383.24|385.1|382.7|0
1656607510000|2022-06-30 16:45:10|385.77|383.37|385.91|383.51|385.91|383.51|385.77|383.37|0
1656607520000|2022-06-30 16:45:20|386.04|383.64|385.91|383.51|386.18|383.78|385.91|383.51|0
1656607530000|2022-06-30 16:45:30|385.51|383.11|384.97|382.57|385.51|383.11|384.97|382.57|0
1656607540000|2022-06-30 16:45:40|384.83|382.43|385.1|382.7|385.1|382.7|384.29|381.89|0
1656607550000|2022-06-30 16:45:50|384.97|382.57|385.1|382.7|385.1|382.7|384.7|382.3|0
1656607560000|2022-06-30 16:46:00|384.83|382.43|384.97|382.57|384.97|382.57|384.83|382.43|0
1656607570000|2022-06-30 16:46:10|385.1|382.7|385.24|382.84|385.24|382.84|385.1|382.7|0
1656607580000|2022-06-30 16:46:20|385.1|382.7|385.5|383.1|385.5|383.1|385.1|382.7|0
1656607590000|2022-06-30 16:46:30|385.37|382.97|385.24|382.84|385.37|382.97|385.24|382.84|0
1656607600000|2022-06-30 16:46:40|385.64|383.24|385.1|382.7|385.64|383.24|385.1|382.7|0
1656607610000|2022-06-30 16:46:50|385.31|382.91|385.24|382.84|385.31|382.91|385.1|382.7|0
1656607620000|2022-06-30 16:47:00|385.1|382.7|385.24|382.84|385.37|382.97|384.97|382.57|0
1656607630000|2022-06-30 16:47:10|385.1|382.7|384.83|382.43|385.1|382.7|384.83|382.43|0
1656607640000|2022-06-30 16:47:20|384.56|382.16|384.97|382.57|384.97|382.57|384.56|382.16|0
1656607650000|2022-06-30 16:47:30|385.17|382.77|384.83|382.43|385.23|382.83|384.83|382.43|0
1656607660000|2022-06-30 16:47:40|384.56|382.16|384.29|381.89|384.56|382.16|384.29|381.89|0
1656607670000|2022-06-30 16:47:50|384.02|381.62|384.7|382.3|384.7|382.3|383.76|381.36|0
1656607680000|2022-06-30 16:48:00|384.83|382.43|384.56|382.16|384.83|382.43|384.56|382.16|0
1656607690000|2022-06-30 16:48:10|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1656607700000|2022-06-30 16:48:20|384.7|382.3|384.7|382.3|384.83|382.43|384.56|382.16|0
1656607710000|2022-06-30 16:48:30|384.97|382.57|385.23|382.83|385.5|383.1|384.97|382.57|0
1656607720000|2022-06-30 16:48:40|385.98|383.58|385.91|383.51|385.98|383.58|385.91|383.51|0
1656607730000|2022-06-30 16:48:50|386.04|383.64|385.71|383.31|386.04|383.64|385.71|383.31|0
1656607740000|2022-06-30 16:49:00|386.72|384.32|387.12|384.72|387.12|384.72|386.72|384.32|0
1656607750000|2022-06-30 16:49:10|386.99|384.59|386.99|384.59|386.99|384.59|386.72|384.32|0
1656607760000|2022-06-30 16:49:20|387.12|384.72|387.26|384.86|387.26|384.86|387.12|384.72|0
1656607770000|2022-06-30 16:49:30|386.85|384.45|386.72|384.32|386.99|384.59|386.72|384.32|0
1656607780000|2022-06-30 16:49:40|386.58|384.18|386.99|384.59|386.99|384.59|386.31|383.91|0
1656607790000|2022-06-30 16:49:50|387.93|385.53|387.93|385.53|387.93|385.53|387.66|385.26|0
1656607800000|2022-06-30 16:50:00|387.73|385.33|387.39|384.99|387.73|385.33|387.39|384.99|0
1656607810000|2022-06-30 16:50:10|387.53|385.13|387.66|385.26|387.93|385.53|387.53|385.13|0
1656607820000|2022-06-30 16:50:20|387.93|385.53|388.07|385.67|388.07|385.67|387.8|385.4|0
1656607830000|2022-06-30 16:50:30|388.2|385.8|388.34|385.94|388.34|385.94|388.07|385.67|0
1656607840000|2022-06-30 16:50:40|388.61|386.21|389.22|386.82|389.22|386.82|388.61|386.21|0
1656607850000|2022-06-30 16:50:50|389.02|386.62|389.02|386.62|389.15|386.75|388.47|386.07|0
1656607860000|2022-06-30 16:51:00|389.15|386.75|388.61|386.21|389.15|386.75|388.61|386.21|0
1656607870000|2022-06-30 16:51:10|388.74|386.34|388.47|386.07|388.74|386.34|388.34|385.94|0
1656607880000|2022-06-30 16:51:20|388.61|386.21|388.74|386.34|388.88|386.48|388.61|386.21|0
1656607890000|2022-06-30 16:51:30|388.88|386.48|388.61|386.21|388.88|386.48|388.61|386.21|0
1656607900000|2022-06-30 16:51:40|388.34|385.94|388.74|386.34|388.74|386.34|388.34|385.94|0
1656607910000|2022-06-30 16:51:50|388.61|386.21|388.34|385.94|388.68|386.28|388.34|385.94|0
1656607920000|2022-06-30 16:52:00|388.2|385.8|388.2|385.8|388.34|385.94|388.2|385.8|0
1656607930000|2022-06-30 16:52:10|388.34|385.94|388.61|386.21|388.61|386.21|388.34|385.94|0
1656607940000|2022-06-30 16:52:20|388.47|386.07|388.2|385.8|388.47|386.07|388.2|385.8|0
1656607950000|2022-06-30 16:52:30|387.8|385.4|386.72|384.32|387.8|385.4|386.72|384.32|0
1656607960000|2022-06-30 16:52:40|386.58|384.18|386.45|384.05|386.58|384.18|386.45|384.05|0
1656607970000|2022-06-30 16:52:50|386.58|384.18|386.58|384.18|386.58|384.18|386.31|383.91|0
1656607980000|2022-06-30 16:53:00|386.85|384.45|386.99|384.59|387.12|384.72|386.85|384.45|0
1656607990000|2022-06-30 16:53:10|387.12|384.72|387.26|384.86|387.39|384.99|387.12|384.72|0
1656608000000|2022-06-30 16:53:20|387.12|384.72|386.99|384.59|387.26|384.86|386.99|384.59|0
1656608010000|2022-06-30 16:53:30|387.26|384.86|387.26|384.86|387.26|384.86|387.12|384.72|0
1656608020000|2022-06-30 16:53:40|386.99|384.59|387.39|384.99|387.39|384.99|386.99|384.59|0
1656608030000|2022-06-30 16:53:50|387.26|384.86|387.26|384.86|387.26|384.86|387.26|384.86|0
1656608040000|2022-06-30 16:54:00|386.99|384.59|386.85|384.45|387.12|384.72|386.85|384.45|0
1656608050000|2022-06-30 16:54:10|386.72|384.32|386.58|384.18|386.72|384.32|386.45|384.05|0
1656608060000|2022-06-30 16:54:20|386.99|384.59|386.72|384.32|387.12|384.72|386.72|384.32|0
1656608070000|2022-06-30 16:54:30|386.58|384.18|386.58|384.18|386.71|384.31|386.58|384.18|0
1656608080000|2022-06-30 16:54:40|386.45|384.05|386.44|384.04|386.85|384.45|386.44|384.04|0
1656608090000|2022-06-30 16:54:50|386.71|384.31|386.58|384.18|386.71|384.31|386.44|384.04|0
1656608100000|2022-06-30 16:55:00|386.44|384.04|386.58|384.18|386.58|384.18|386.44|384.04|0
1656608110000|2022-06-30 16:55:10|386.44|384.04|385.5|383.1|386.44|384.04|385.5|383.1|0
1656608120000|2022-06-30 16:55:20|385.91|383.51|385.77|383.37|385.91|383.51|385.64|383.24|0
1656608130000|2022-06-30 16:55:30|385.23|382.83|386.04|383.64|386.04|383.64|385.23|382.83|0
1656608140000|2022-06-30 16:55:40|385.77|383.37|385.5|383.1|385.77|383.37|385.5|383.1|0
1656608150000|2022-06-30 16:55:50|385.64|383.24|386.04|383.64|386.04|383.64|385.64|383.24|0
1656608160000|2022-06-30 16:56:00|386.17|383.77|386.98|384.58|386.98|384.58|386.17|383.77|0
1656608170000|2022-06-30 16:56:10|387.25|384.85|387.12|384.72|387.25|384.85|387.12|384.72|0
1656608180000|2022-06-30 16:56:20|387.39|384.99|387.66|385.26|387.8|385.4|387.39|384.99|0
1656608190000|2022-06-30 16:56:30|387.8|385.4|387.8|385.4|387.93|385.53|387.8|385.4|0
1656608200000|2022-06-30 16:56:40|387.66|385.26|387.52|385.12|387.66|385.26|387.39|384.99|0
1656608210000|2022-06-30 16:56:50|387.66|385.26|387.66|385.26|387.66|385.26|387.52|385.12|0
1656608220000|2022-06-30 16:57:00|387.79|385.39|387.79|385.39|387.79|385.39|387.79|385.39|0
1656608230000|2022-06-30 16:57:10|388.07|385.67|388.07|385.67|388.2|385.8|388.07|385.67|0
1656608240000|2022-06-30 16:57:20|387.93|385.53|387.66|385.26|387.93|385.53|387.66|385.26|0
1656608250000|2022-06-30 16:57:30|387.93|385.53|386.92|384.52|387.93|385.53|386.85|384.45|0
1656608260000|2022-06-30 16:57:40|387.12|384.72|387.52|385.12|387.52|385.12|387.12|384.72|0
1656608270000|2022-06-30 16:57:50|387.39|384.99|387.39|384.99|387.52|385.12|387.25|384.85|0
1656608280000|2022-06-30 16:58:00|387.66|385.26|387.66|385.26|387.66|385.26|387.52|385.12|0
1656608290000|2022-06-30 16:58:10|387.52|385.12|387.52|385.12|387.52|385.12|387.39|384.99|0
1656608300000|2022-06-30 16:58:20|387.39|384.99|387.52|385.12|387.52|385.12|387.39|384.99|0
1656608310000|2022-06-30 16:58:30|387.79|385.39|386.44|384.04|387.79|385.39|386.44|384.04|0
1656608320000|2022-06-30 16:58:40|386.98|384.58|386.58|384.18|386.98|384.58|386.58|384.18|0
1656608330000|2022-06-30 16:58:50|386.71|384.31|386.31|383.91|386.71|384.31|386.31|383.91|0
1656608340000|2022-06-30 16:59:00|386.58|384.18|386.51|384.11|386.58|384.18|386.44|384.04|0
1656608350000|2022-06-30 16:59:10|386.31|383.91|386.04|383.64|386.31|383.91|386.04|383.64|0
1656608360000|2022-06-30 16:59:20|386.17|383.77|385.77|383.37|386.17|383.77|385.77|383.37|0
1656608370000|2022-06-30 16:59:30|385.9|383.5|385.9|383.5|386.04|383.64|385.9|383.5|0
1656608380000|2022-06-30 16:59:40|386.17|383.77|386.31|383.91|386.31|383.91|386.17|383.77|0
1656608390000|2022-06-30 16:59:50|386.71|384.31|386.58|384.18|386.98|384.58|386.58|384.18|0
1656608400000|2022-06-30 17:00:00|386.31|383.91|386.31|383.91|386.44|384.04|386.31|383.91|0
1656608410000|2022-06-30 17:00:10|386.58|384.18|386.44|384.04|386.71|384.31|386.44|384.04|0
1656608420000|2022-06-30 17:00:20|385.9|383.5|385.77|383.37|386.04|383.64|385.77|383.37|0
1656608430000|2022-06-30 17:00:30|386.04|383.64|386.58|384.18|386.58|384.18|385.9|383.5|0
1656608440000|2022-06-30 17:00:40|386.31|383.91|386.31|383.91|386.31|383.91|386.31|383.91|0
1656608450000|2022-06-30 17:00:50|386.44|384.04|386.31|383.91|386.44|384.04|386.31|383.91|0
1656608460000|2022-06-30 17:01:00|386.04|383.64|385.23|382.83|386.04|383.64|385.23|382.83|0
1656608470000|2022-06-30 17:01:10|385.09|382.69|385.23|382.83|385.23|382.83|385.09|382.69|0
1656608480000|2022-06-30 17:01:20|385.09|382.69|385.63|383.23|385.77|383.37|385.09|382.69|0
1656608490000|2022-06-30 17:01:30|385.36|382.96|385.36|382.96|385.5|383.1|385.36|382.96|0
1656608500000|2022-06-30 17:01:40|385.63|383.23|385.63|383.23|385.63|383.23|385.5|383.1|0
1656608510000|2022-06-30 17:01:50|385.09|382.69|385.36|382.96|385.5|383.1|385.09|382.69|0
1656608520000|2022-06-30 17:02:00|384.96|382.56|384.96|382.56|385.09|382.69|384.83|382.43|0
1656608530000|2022-06-30 17:02:10|384.83|382.43|384.69|382.29|384.83|382.43|384.69|382.29|0
1656608540000|2022-06-30 17:02:20|384.56|382.16|384.42|382.02|384.56|382.16|384.15|381.75|0
1656608550000|2022-06-30 17:02:30|384.29|381.89|384.02|381.62|384.29|381.89|383.88|381.48|0
1656608560000|2022-06-30 17:02:40|383.88|381.48|383.75|381.35|383.88|381.48|383.75|381.35|0
1656608570000|2022-06-30 17:02:50|384.42|382.02|384.96|382.56|384.96|382.56|384.42|382.02|0
1656608580000|2022-06-30 17:03:00|385.23|382.83|385.63|383.23|385.9|383.5|385.23|382.83|0
1656608590000|2022-06-30 17:03:10|385.9|383.5|386.04|383.64|386.17|383.77|385.9|383.5|0
1656608600000|2022-06-30 17:03:20|386.44|384.04|386.44|384.04|386.44|384.04|386.17|383.77|0
1656608610000|2022-06-30 17:03:30|386.31|383.91|386.17|383.77|386.31|383.91|386.04|383.64|0
1656608620000|2022-06-30 17:03:40|386.31|383.91|385.9|383.5|386.31|383.91|385.77|383.37|0
1656608630000|2022-06-30 17:03:50|385.77|383.37|385.23|382.83|385.77|383.37|385.23|382.83|0
1656608640000|2022-06-30 17:04:00|385.09|382.69|384.82|382.42|385.09|382.69|384.82|382.42|0
1656608650000|2022-06-30 17:04:10|384.56|382.16|384.69|382.29|384.96|382.56|384.56|382.16|0
1656608660000|2022-06-30 17:04:20|384.96|382.56|384.96|382.56|385.09|382.69|384.96|382.56|0
1656608670000|2022-06-30 17:04:30|384.69|382.29|384.69|382.29|384.69|382.29|384.56|382.16|0
1656608680000|2022-06-30 17:04:40|384.82|382.42|384.15|381.75|384.82|382.42|384.15|381.75|0
1656608690000|2022-06-30 17:04:50|384.29|381.89|384.69|382.29|384.69|382.29|384.29|381.89|0
1656608700000|2022-06-30 17:05:00|384.56|382.16|384.69|382.29|384.69|382.29|384.56|382.16|0
1656608710000|2022-06-30 17:05:10|384.82|382.42|386.31|383.91|386.31|383.91|384.82|382.42|0
1656608720000|2022-06-30 17:05:20|386.17|383.77|386.04|383.64|386.31|383.91|386.04|383.64|0
1656608730000|2022-06-30 17:05:30|386.17|383.77|386.44|384.04|386.58|384.18|386.17|383.77|0
1656608740000|2022-06-30 17:05:40|386.71|384.31|386.71|384.31|387.05|384.65|386.71|384.31|0
1656608750000|2022-06-30 17:05:50|387.25|384.85|388.06|385.66|388.06|385.66|387.25|384.85|0
1656608760000|2022-06-30 17:06:00|387.66|385.26|388.06|385.66|388.74|386.34|387.66|385.26|0
1656608770000|2022-06-30 17:06:10|388|385.6|387.93|385.53|388.33|385.93|387.93|385.53|0
1656608780000|2022-06-30 17:06:20|388.06|385.66|388.06|385.66|388.2|385.8|387.93|385.53|0
1656608790000|2022-06-30 17:06:30|387.93|385.53|388.2|385.8|388.2|385.8|387.93|385.53|0
1656608800000|2022-06-30 17:06:40|388.06|385.66|388.33|385.93|388.33|385.93|388.06|385.66|0
1656608810000|2022-06-30 17:06:50|388.74|386.34|389.01|386.61|389.01|386.61|388.74|386.34|0
1656608820000|2022-06-30 17:07:00|389.15|386.75|389.55|387.15|389.55|387.15|389.15|386.75|0
1656608830000|2022-06-30 17:07:10|389.69|387.29|389.42|387.02|389.82|387.42|389.42|387.02|0
1656608840000|2022-06-30 17:07:20|389.15|386.75|388.47|386.07|389.15|386.75|388.47|386.07|0
1656608850000|2022-06-30 17:07:30|388.6|386.2|388.87|386.47|388.87|386.47|388.6|386.2|0
1656608860000|2022-06-30 17:07:40|389.01|386.61|389.01|386.61|389.01|386.61|388.87|386.47|0
1656608870000|2022-06-30 17:07:50|388.74|386.34|389.01|386.61|389.01|386.61|388.74|386.34|0
1656608880000|2022-06-30 17:08:00|389.14|386.74|389.28|386.88|389.28|386.88|389.14|386.74|0
1656608890000|2022-06-30 17:08:10|389.42|387.02|389.42|387.02|389.42|387.02|389.28|386.88|0
1656608900000|2022-06-30 17:08:20|389.14|386.74|389.01|386.61|389.14|386.74|389.01|386.61|0
1656608910000|2022-06-30 17:08:30|389.28|386.88|389.14|386.74|389.28|386.88|389.14|386.74|0
1656608920000|2022-06-30 17:08:40|389.08|386.68|389.14|386.74|389.14|386.74|389.08|386.68|0
1656608930000|2022-06-30 17:08:50|388.87|386.47|388.74|386.34|388.87|386.47|388.47|386.07|0
1656608940000|2022-06-30 17:09:00|388.6|386.2|388.33|385.93|388.6|386.2|388.33|385.93|0
1656608950000|2022-06-30 17:09:10|388.47|386.07|388.87|386.47|388.87|386.47|388.47|386.07|0
1656608960000|2022-06-30 17:09:20|389.14|386.74|389.28|386.88|389.28|386.88|389.14|386.74|0
1656608970000|2022-06-30 17:09:30|389.35|386.95|389.42|387.02|389.55|387.15|389.28|386.88|0
1656608980000|2022-06-30 17:09:40|389.69|387.29|389.69|387.29|389.69|387.29|389.69|387.29|0
1656608990000|2022-06-30 17:09:50|389.55|387.15|389.42|387.02|389.55|387.15|389.42|387.02|0
1656609000000|2022-06-30 17:10:00|389.55|387.15|389.69|387.29|389.69|387.29|389.42|387.02|0
1656609010000|2022-06-30 17:10:10|390.09|387.69|390.37|387.97|390.37|387.97|389.96|387.56|0
1656609020000|2022-06-30 17:10:20|390.23|387.83|389.96|387.56|390.23|387.83|389.96|387.56|0
1656609030000|2022-06-30 17:10:30|390.37|387.97|390.09|387.69|390.37|387.97|389.96|387.56|0
1656609040000|2022-06-30 17:10:40|389.96|387.56|390.91|388.51|390.91|388.51|389.96|387.56|0
1656609050000|2022-06-30 17:10:50|391.18|388.78|391.59|389.19|391.59|389.19|391.18|388.78|0
1656609060000|2022-06-30 17:11:00|391.32|388.92|390.91|388.51|391.32|388.92|390.91|388.51|0
1656609070000|2022-06-30 17:11:10|390.77|388.37|390.91|388.51|390.91|388.51|390.64|388.24|0
1656609080000|2022-06-30 17:11:20|390.77|388.37|390.64|388.24|390.77|388.37|390.5|388.1|0
1656609090000|2022-06-30 17:11:30|390.77|388.37|391.18|388.78|391.18|388.78|390.77|388.37|0
1656609100000|2022-06-30 17:11:40|391.45|389.05|392|389.6|392|389.6|391.45|389.05|0
1656609110000|2022-06-30 17:11:50|392.13|389.73|392.41|390.01|392.41|390.01|392.13|389.73|0
1656609120000|2022-06-30 17:12:00|392.27|389.87|392.27|389.87|392.27|389.87|392|389.6|0
1656609130000|2022-06-30 17:12:10|392|389.6|392.27|389.87|392.27|389.87|392|389.6|0
1656609140000|2022-06-30 17:12:20|392|389.6|392.27|389.87|392.27|389.87|392|389.6|0
1656609150000|2022-06-30 17:12:30|392.41|390.01|392.41|390.01|392.54|390.14|392.41|390.01|0
1656609160000|2022-06-30 17:12:40|392.54|390.14|393.64|391.24|393.64|391.24|392.54|390.14|0
1656609170000|2022-06-30 17:12:50|393.5|391.1|393.77|391.37|393.91|391.51|393.5|391.1|0
1656609180000|2022-06-30 17:13:00|393.64|391.24|393.77|391.37|393.77|391.37|393.64|391.24|0
1656609190000|2022-06-30 17:13:10|393.91|391.51|393.36|390.96|393.91|391.51|393.36|390.96|0
1656609200000|2022-06-30 17:13:20|393.09|390.69|393.5|391.1|393.5|391.1|393.09|390.69|0
1656609210000|2022-06-30 17:13:30|393.63|391.23|393.77|391.37|393.77|391.37|393.5|391.1|0
1656609220000|2022-06-30 17:13:40|393.91|391.51|394.04|391.64|394.04|391.64|393.77|391.37|0
1656609230000|2022-06-30 17:13:50|394.73|392.33|395.41|393.01|395.55|393.15|394.73|392.33|0
1656609240000|2022-06-30 17:14:00|395.69|393.29|395.28|392.88|395.69|393.29|395.28|392.88|0
1656609250000|2022-06-30 17:14:10|395.55|393.15|395|392.6|395.55|393.15|395|392.6|0
1656609260000|2022-06-30 17:14:20|395.55|393.15|395.83|393.43|395.83|393.43|395.55|393.15|0
1656609270000|2022-06-30 17:14:30|395.96|393.56|396.51|394.11|396.51|394.11|395.96|393.56|0
1656609280000|2022-06-30 17:14:40|396.37|393.97|395.96|393.56|396.37|393.97|395.96|393.56|0
1656609290000|2022-06-30 17:14:50|396.37|393.97|396.24|393.84|396.37|393.97|396.24|393.84|0
1656609300000|2022-06-30 17:15:00|396.37|393.97|396.51|394.11|396.65|394.25|396.37|393.97|0
1656609310000|2022-06-30 17:15:10|396.1|393.7|396.24|393.84|396.24|393.84|395.96|393.56|0
1656609320000|2022-06-30 17:15:20|395.96|393.56|395.14|392.74|395.96|393.56|395.14|392.74|0
1656609330000|2022-06-30 17:15:30|395.28|392.88|395.55|393.15|395.55|393.15|395|392.6|0
1656609340000|2022-06-30 17:15:40|395.83|393.43|395.83|393.43|395.83|393.43|395.55|393.15|0
1656609350000|2022-06-30 17:15:50|395.55|393.15|395.41|393.01|395.55|393.15|395.41|393.01|0
1656609360000|2022-06-30 17:16:00|395.82|393.42|395.55|393.15|396.24|393.84|395.55|393.15|0
1656609370000|2022-06-30 17:16:10|395.48|393.08|395.41|393.01|395.48|393.08|395.28|392.88|0
1656609380000|2022-06-30 17:16:20|395.55|393.15|395.82|393.42|395.82|393.42|395.55|393.15|0
1656609390000|2022-06-30 17:16:30|395.69|393.29|395|392.6|395.82|393.42|395|392.6|0
1656609400000|2022-06-30 17:16:40|394.87|392.47|394.73|392.33|394.87|392.47|394.45|392.05|0
1656609410000|2022-06-30 17:16:50|394.86|392.46|394.86|392.46|394.86|392.46|394.73|392.33|0
1656609420000|2022-06-30 17:17:00|394.18|391.78|394.45|392.05|394.73|392.33|394.18|391.78|0
1656609430000|2022-06-30 17:17:10|394.59|392.19|394.86|392.46|394.86|392.46|394.59|392.19|0
1656609440000|2022-06-30 17:17:20|394.73|392.33|394.86|392.46|394.86|392.46|394.73|392.33|0
1656609450000|2022-06-30 17:17:30|395.55|393.15|395.28|392.88|395.55|393.15|395.28|392.88|0
1656609460000|2022-06-30 17:17:40|395.14|392.74|395.14|392.74|395.14|392.74|395.14|392.74|0
1656609470000|2022-06-30 17:17:50|395.28|392.88|395.07|392.67|395.28|392.88|394.86|392.46|0
1656609480000|2022-06-30 17:18:00|395|392.6|395.41|393.01|395.55|393.15|395|392.6|0
1656609490000|2022-06-30 17:18:10|395.28|392.88|395.55|393.15|395.55|393.15|395.14|392.74|0
1656609500000|2022-06-30 17:18:20|395.69|393.29|395.28|392.88|395.69|393.29|395.28|392.88|0
1656609510000|2022-06-30 17:18:30|395.55|393.15|395.69|393.29|395.69|393.29|395.55|393.15|0
1656609520000|2022-06-30 17:18:40|395.55|393.15|395.28|392.88|395.55|393.15|395.28|392.88|0
1656609530000|2022-06-30 17:18:50|395|392.6|395|392.6|395.14|392.74|395|392.6|0
1656609540000|2022-06-30 17:19:00|395.14|392.74|395.69|393.29|395.69|393.29|395.14|392.74|0
1656609550000|2022-06-30 17:19:10|395.55|393.15|395.55|393.15|395.69|393.29|395.55|393.15|0
1656609560000|2022-06-30 17:19:20|395.69|393.29|395.82|393.42|395.82|393.42|395.55|393.15|0
1656609570000|2022-06-30 17:19:30|395.96|393.56|395.82|393.42|395.96|393.56|395.82|393.42|0
1656609580000|2022-06-30 17:19:40|395.96|393.56|395.27|392.87|395.96|393.56|395.27|392.87|0
1656609590000|2022-06-30 17:19:50|395.14|392.74|394.86|392.46|395.27|392.87|394.86|392.46|0
1656609600000|2022-06-30 17:20:00|394.73|392.33|395.27|392.87|395.27|392.87|394.73|392.33|0
1656609610000|2022-06-30 17:20:10|395.14|392.74|395.14|392.74|395.14|392.74|395.07|392.67|0
1656609620000|2022-06-30 17:20:20|395|392.6|393.48|391.08|395|392.6|393.35|390.95|0
1656609630000|2022-06-30 17:20:30|393.21|390.81|393.76|391.36|393.76|391.36|393.21|390.81|0
1656609640000|2022-06-30 17:20:40|393.62|391.22|392.06|389.66|393.62|391.22|392.06|389.66|0
1656609650000|2022-06-30 17:20:50|392.2|389.8|391.52|389.12|392.2|389.8|391.52|389.12|0
1656609660000|2022-06-30 17:21:00|391.38|388.98|391.38|388.98|391.52|389.12|391.38|388.98|0
1656609670000|2022-06-30 17:21:10|391.24|388.84|390.42|388.02|391.24|388.84|390.42|388.02|0
1656609680000|2022-06-30 17:21:20|390.28|387.88|390.28|387.88|390.28|387.88|390.28|387.88|0
1656609690000|2022-06-30 17:21:30|390.69|388.29|390.42|388.02|390.69|388.29|390.42|388.02|0
1656609700000|2022-06-30 17:21:40|390.14|387.74|389.46|387.06|390.14|387.74|389.32|386.92|0
1656609710000|2022-06-30 17:21:50|389.32|386.92|389.46|387.06|389.46|387.06|389.19|386.79|0
1656609720000|2022-06-30 17:22:00|389.53|387.13|389.6|387.2|389.6|387.2|389.46|387.06|0
1656609730000|2022-06-30 17:22:10|389.32|386.92|389.6|387.2|389.6|387.2|389.32|386.92|0
1656609740000|2022-06-30 17:22:20|389.19|386.79|388.91|386.51|389.19|386.79|388.91|386.51|0
1656609750000|2022-06-30 17:22:30|389.05|386.65|389.05|386.65|389.32|386.92|389.05|386.65|0
1656609760000|2022-06-30 17:22:40|388.64|386.24|388.64|386.24|388.91|386.51|388.64|386.24|0
1656609770000|2022-06-30 17:22:50|388.91|386.51|388.64|386.24|388.91|386.51|388.64|386.24|0
1656609780000|2022-06-30 17:23:00|388.37|385.97|388.78|386.38|388.78|386.38|388.37|385.97|0
1656609790000|2022-06-30 17:23:10|388.91|386.51|388.78|386.38|388.91|386.51|388.64|386.24|0
1656609800000|2022-06-30 17:23:20|388.64|386.24|388.37|385.97|388.64|386.24|388.37|385.97|0
1656609810000|2022-06-30 17:23:30|388.23|385.83|387.96|385.56|388.23|385.83|387.96|385.56|0
1656609820000|2022-06-30 17:23:40|387.82|385.42|387.82|385.42|387.96|385.56|387.82|385.42|0
1656609830000|2022-06-30 17:23:50|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1656609840000|2022-06-30 17:24:00|388.23|385.83|388.91|386.51|388.91|386.51|388.23|385.83|0
1656609850000|2022-06-30 17:24:10|388.78|386.38|388.91|386.51|388.91|386.51|388.64|386.24|0
1656609860000|2022-06-30 17:24:20|389.19|386.79|388.64|386.24|389.19|386.79|388.64|386.24|0
1656609870000|2022-06-30 17:24:30|388.23|385.83|387.96|385.56|388.23|385.83|387.82|385.42|0
1656609880000|2022-06-30 17:24:40|388.09|385.69|388.09|385.69|388.09|385.69|388.09|385.69|0
1656609890000|2022-06-30 17:24:50|387.96|385.56|387.69|385.29|387.96|385.56|387.69|385.29|0
1656609900000|2022-06-30 17:25:00|388.09|385.69|388.23|385.83|388.23|385.83|387.96|385.56|0
1656609910000|2022-06-30 17:25:10|387.82|385.42|387.82|385.42|387.96|385.56|387.82|385.42|0
1656609920000|2022-06-30 17:25:20|387.28|384.88|388.09|385.69|388.09|385.69|387.28|384.88|0
1656609930000|2022-06-30 17:25:30|388.23|385.83|387.41|385.01|388.23|385.83|387.41|385.01|0
1656609940000|2022-06-30 17:25:40|387.14|384.74|387|384.6|387.14|384.74|387|384.6|0
1656609950000|2022-06-30 17:25:50|387.14|384.74|386.87|384.47|387.14|384.74|386.87|384.47|0
1656609960000|2022-06-30 17:26:00|387|384.6|386.46|384.06|387|384.6|386.46|384.06|0
1656609970000|2022-06-30 17:26:10|386.6|384.2|386.73|384.33|386.73|384.33|386.6|384.2|0
1656609980000|2022-06-30 17:26:20|386.67|384.27|387.28|384.88|387.28|384.88|386.67|384.27|0
1656609990000|2022-06-30 17:26:30|387.14|384.74|386.46|384.06|387.14|384.74|386.46|384.06|0
1656610000000|2022-06-30 17:26:40|386.6|384.2|386.46|384.06|386.6|384.2|386.32|383.92|0
1656610010000|2022-06-30 17:26:50|387.14|384.74|387.28|384.88|387.41|385.01|387.14|384.74|0
1656610020000|2022-06-30 17:27:00|387.14|384.74|387.14|384.74|387.41|385.01|387.14|384.74|0
1656610030000|2022-06-30 17:27:10|387.28|384.88|387.28|384.88|387.28|384.88|387.14|384.74|0
1656610040000|2022-06-30 17:27:20|387.14|384.74|387.28|384.88|387.28|384.88|387.14|384.74|0
1656610050000|2022-06-30 17:27:30|387|384.6|387.41|385.01|387.41|385.01|387|384.6|0
1656610060000|2022-06-30 17:27:40|387.28|384.88|386.46|384.06|387.28|384.88|386.46|384.06|0
1656610070000|2022-06-30 17:27:50|386.6|384.2|386.46|384.06|386.6|384.2|386.46|384.06|0
1656610080000|2022-06-30 17:28:00|386.32|383.92|386.6|384.2|386.73|384.33|386.32|383.92|0
1656610090000|2022-06-30 17:28:10|386.73|384.33|387.28|384.88|387.28|384.88|386.73|384.33|0
1656610100000|2022-06-30 17:28:20|387.41|385.01|387.55|385.15|387.55|385.15|387.41|385.01|0
1656610110000|2022-06-30 17:28:30|387.68|385.28|387.55|385.15|387.68|385.28|387.41|385.01|0
1656610120000|2022-06-30 17:28:40|387.68|385.28|387.55|385.15|387.68|385.28|387.55|385.15|0
1656610130000|2022-06-30 17:28:50|387.41|385.01|387.55|385.15|387.68|385.28|387.41|385.01|0
1656610140000|2022-06-30 17:29:00|387.28|384.88|387.55|385.15|387.68|385.28|387.28|384.88|0
1656610150000|2022-06-30 17:29:10|387.41|385.01|387.28|384.88|387.41|385.01|387.28|384.88|0
1656610160000|2022-06-30 17:29:20|387|384.6|387|384.6|387.28|384.88|387|384.6|0
1656610170000|2022-06-30 17:29:30|386.73|384.33|386.73|384.33|386.87|384.47|386.59|384.19|0
1656610180000|2022-06-30 17:29:40|386.87|384.47|387|384.6|387|384.6|386.87|384.47|0
1656610190000|2022-06-30 17:29:50|387.14|384.74|387|384.6|387.14|384.74|387|384.6|0
1656610200000|2022-06-30 17:30:00|387.14|384.74|387|384.6|387.14|384.74|386.73|384.33|0
1656610210000|2022-06-30 17:30:10|386.59|384.19|386.73|384.33|386.73|384.33|386.46|384.06|0
1656610220000|2022-06-30 17:30:20|386.59|384.19|386.87|384.47|387|384.6|386.59|384.19|0
1656610230000|2022-06-30 17:30:30|386.59|384.19|386.46|384.06|386.59|384.19|386.46|384.06|0
1656610240000|2022-06-30 17:30:40|386.59|384.19|386.46|384.06|386.59|384.19|386.46|384.06|0
1656610250000|2022-06-30 17:30:50|386.32|383.92|386.05|383.65|386.32|383.92|386.05|383.65|0
1656610260000|2022-06-30 17:31:00|386.19|383.79|386.32|383.92|386.59|384.19|386.19|383.79|0
1656610270000|2022-06-30 17:31:10|386.46|384.06|386.59|384.19|386.59|384.19|386.32|383.92|0
1656610280000|2022-06-30 17:31:20|386.32|383.92|385.91|383.51|386.32|383.92|385.91|383.51|0
1656610290000|2022-06-30 17:31:30|385.64|383.24|385.51|383.11|385.64|383.24|385.37|382.97|0
1656610300000|2022-06-30 17:31:40|385.64|383.24|385.51|383.11|385.64|383.24|385.51|383.11|0
1656610310000|2022-06-30 17:31:50|385.58|383.18|385.37|382.97|385.58|383.18|385.37|382.97|0
1656610320000|2022-06-30 17:32:00|385.51|383.11|385.64|383.24|385.91|383.51|385.51|383.11|0
1656610330000|2022-06-30 17:32:10|385.78|383.38|385.24|382.84|385.78|383.38|385.24|382.84|0
1656610340000|2022-06-30 17:32:20|384.96|382.56|384.83|382.43|385.1|382.7|384.83|382.43|0
1656610350000|2022-06-30 17:32:30|384.56|382.16|384.56|382.16|384.69|382.29|384.56|382.16|0
1656610360000|2022-06-30 17:32:40|384.42|382.02|384.69|382.29|384.69|382.29|384.42|382.02|0
1656610370000|2022-06-30 17:32:50|384.76|382.36|385.1|382.7|385.1|382.7|384.76|382.36|0
1656610380000|2022-06-30 17:33:00|385.24|382.84|386.32|383.92|386.32|383.92|385.24|382.84|0
1656610390000|2022-06-30 17:33:10|386.59|384.19|386.32|383.92|386.59|384.19|386.32|383.92|0
1656610400000|2022-06-30 17:33:20|386.19|383.79|385.64|383.24|386.19|383.79|385.64|383.24|0
1656610410000|2022-06-30 17:33:30|385.51|383.11|385.24|382.84|385.51|383.11|385.24|382.84|0
1656610420000|2022-06-30 17:33:40|384.96|382.56|384.83|382.43|384.96|382.56|384.69|382.29|0
1656610430000|2022-06-30 17:33:50|384.69|382.29|384.42|382.02|384.69|382.29|384.42|382.02|0
1656610440000|2022-06-30 17:34:00|384.56|382.16|384.96|382.56|384.96|382.56|384.56|382.16|0
1656610450000|2022-06-30 17:34:10|385.1|382.7|384.56|382.16|385.1|382.7|384.56|382.16|0
1656610460000|2022-06-30 17:34:20|384.42|382.02|385.1|382.7|385.1|382.7|384.42|382.02|0
1656610470000|2022-06-30 17:34:30|384.96|382.56|385.51|383.11|385.51|383.11|384.96|382.56|0
1656610480000|2022-06-30 17:34:40|385.64|383.24|386.05|383.65|386.05|383.65|385.51|383.11|0
1656610490000|2022-06-30 17:34:50|385.78|383.38|385.64|383.24|385.78|383.38|385.51|383.11|0
1656610500000|2022-06-30 17:35:00|385.78|383.38|385.64|383.24|385.85|383.45|385.51|383.11|0
1656610510000|2022-06-30 17:35:10|385.78|383.38|385.37|382.97|385.78|383.38|385.37|382.97|0
1656610520000|2022-06-30 17:35:20|385.1|382.7|385.51|383.11|385.51|383.11|385.1|382.7|0
1656610530000|2022-06-30 17:35:30|385.64|383.24|385.1|382.7|385.64|383.24|385.1|382.7|0
1656610540000|2022-06-30 17:35:40|385.23|382.83|385.1|382.7|385.51|383.11|385.1|382.7|0
1656610550000|2022-06-30 17:35:50|385.23|382.83|385.1|382.7|385.23|382.83|384.83|382.43|0
1656610560000|2022-06-30 17:36:00|384.83|382.43|384.42|382.02|384.83|382.43|384.42|382.02|0
1656610570000|2022-06-30 17:36:10|384.56|382.16|384.29|381.89|384.56|382.16|384.29|381.89|0
1656610580000|2022-06-30 17:36:20|384.01|381.61|383.74|381.34|384.01|381.61|383.74|381.34|0
1656610590000|2022-06-30 17:36:30|384.01|381.61|384.56|382.16|384.56|382.16|384.01|381.61|0
1656610600000|2022-06-30 17:36:40|384.42|382.02|384.01|381.61|384.42|382.02|384.01|381.61|0
1656610610000|2022-06-30 17:36:50|384.15|381.75|384.15|381.75|384.15|381.75|384.15|381.75|0
1656610620000|2022-06-30 17:37:00|384.01|381.61|384.01|381.61|384.15|381.75|384.01|381.61|0
1656610630000|2022-06-30 17:37:10|384.15|381.75|384.15|381.75|384.15|381.75|384.15|381.75|0
1656610640000|2022-06-30 17:37:20|384.28|381.88|384.56|382.16|384.56|382.16|384.15|381.75|0
1656610650000|2022-06-30 17:37:30|384.96|382.56|384.83|382.43|384.96|382.56|384.83|382.43|0
1656610660000|2022-06-30 17:37:40|384.69|382.29|384.42|382.02|384.69|382.29|384.42|382.02|0
1656610670000|2022-06-30 17:37:50|384.56|382.16|384.42|382.02|384.56|382.16|384.42|382.02|0
1656610680000|2022-06-30 17:38:00|384.28|381.88|384.28|381.88|384.42|382.02|384.28|381.88|0
1656610690000|2022-06-30 17:38:10|384.42|382.02|384.42|382.02|384.42|382.02|384.28|381.88|0
1656610700000|2022-06-30 17:38:20|384.28|381.88|384.69|382.29|384.69|382.29|384.28|381.88|0
1656610710000|2022-06-30 17:38:30|384.83|382.43|384.96|382.56|384.96|382.56|384.69|382.29|0
1656610720000|2022-06-30 17:38:40|385.23|382.83|385.64|383.24|385.64|383.24|385.23|382.83|0
1656610730000|2022-06-30 17:38:50|385.5|383.1|385.64|383.24|385.64|383.24|385.5|383.1|0
1656610740000|2022-06-30 17:39:00|385.78|383.38|385.37|382.97|385.78|383.38|385.23|382.83|0
1656610750000|2022-06-30 17:39:10|385.1|382.7|384.83|382.43|385.1|382.7|384.83|382.43|0
1656610760000|2022-06-30 17:39:20|384.9|382.5|384.69|382.29|384.9|382.5|384.69|382.29|0
1656610770000|2022-06-30 17:39:30|384.83|382.43|384.96|382.56|384.96|382.56|384.83|382.43|0
1656610780000|2022-06-30 17:39:40|385.23|382.83|384.69|382.29|385.23|382.83|384.69|382.29|0
1656610790000|2022-06-30 17:39:50|384.76|382.36|384.55|382.15|384.83|382.43|384.42|382.02|0
1656610800000|2022-06-30 17:40:00|384.01|381.61|383.07|380.67|384.01|381.61|383.07|380.67|0
1656610810000|2022-06-30 17:40:10|382.93|380.53|383.07|380.67|383.07|380.67|382.66|380.26|0
1656610820000|2022-06-30 17:40:20|383.47|381.07|383.2|380.8|383.47|381.07|382.8|380.4|0
1656610830000|2022-06-30 17:40:30|383.47|381.07|382.93|380.53|383.47|381.07|382.93|380.53|0
1656610840000|2022-06-30 17:40:40|382.8|380.4|382.66|380.26|382.8|380.4|382.53|380.13|0
1656610850000|2022-06-30 17:40:50|382.8|380.4|382.8|380.4|382.8|380.4|382.66|380.26|0
1656610860000|2022-06-30 17:41:00|382.26|379.86|382.12|379.72|382.39|379.99|382.12|379.72|0
1656610870000|2022-06-30 17:41:10|382.26|379.86|382.39|379.99|382.53|380.13|382.12|379.72|0
1656610880000|2022-06-30 17:41:20|381.99|379.59|381.85|379.45|381.99|379.59|381.85|379.45|0
1656610890000|2022-06-30 17:41:30|381.72|379.32|382.66|380.26|382.66|380.26|381.72|379.32|0
1656610900000|2022-06-30 17:41:40|382.93|380.53|383.61|381.21|383.61|381.21|382.93|380.53|0
1656610910000|2022-06-30 17:41:50|383.47|381.07|383.34|380.94|383.47|381.07|383.07|380.67|0
1656610920000|2022-06-30 17:42:00|383.07|380.67|383.41|381.01|383.61|381.21|383.07|380.67|0
1656610930000|2022-06-30 17:42:10|383.74|381.34|384.15|381.75|384.15|381.75|383.74|381.34|0
1656610940000|2022-06-30 17:42:20|384.01|381.61|384.01|381.61|384.01|381.61|384.01|381.61|0
1656610950000|2022-06-30 17:42:30|383.74|381.34|382.93|380.53|383.74|381.34|382.93|380.53|0
1656610960000|2022-06-30 17:42:40|383.2|380.8|383.61|381.21|383.88|381.48|383.2|380.8|0
1656610970000|2022-06-30 17:42:50|383.34|380.94|383.34|380.94|383.34|380.94|383.2|380.8|0
1656610980000|2022-06-30 17:43:00|383.74|381.34|384.15|381.75|384.15|381.75|383.74|381.34|0
1656610990000|2022-06-30 17:43:10|385.1|382.7|385.5|383.1|385.57|383.17|385.1|382.7|0
1656611000000|2022-06-30 17:43:20|385.77|383.37|385.91|383.51|385.91|383.51|385.77|383.37|0
1656611010000|2022-06-30 17:43:30|386.25|383.85|386.73|384.33|386.73|384.33|386.25|383.85|0
1656611020000|2022-06-30 17:43:40|386.86|384.46|386.73|384.33|386.86|384.46|386.73|384.33|0
1656611030000|2022-06-30 17:43:50|386.59|384.19|386.18|383.78|386.59|384.19|386.05|383.65|0
1656611040000|2022-06-30 17:44:00|386.32|383.92|386.32|383.92|386.32|383.92|386.18|383.78|0
1656611050000|2022-06-30 17:44:10|386.45|384.05|386.05|383.65|386.45|384.05|385.91|383.51|0
1656611060000|2022-06-30 17:44:20|387.13|384.73|387.68|385.28|387.68|385.28|387.13|384.73|0
1656611070000|2022-06-30 17:44:30|387.81|385.41|387.81|385.41|387.95|385.55|387.81|385.41|0
1656611080000|2022-06-30 17:44:40|388.09|385.69|388.09|385.69|388.36|385.96|388.09|385.69|0
1656611090000|2022-06-30 17:44:50|388.36|385.96|388.91|386.51|388.91|386.51|388.36|385.96|0
1656611100000|2022-06-30 17:45:00|388.22|385.82|388.22|385.82|388.22|385.82|388.09|385.69|0
1656611110000|2022-06-30 17:45:10|387.81|385.41|387.95|385.55|388.5|386.1|387.81|385.41|0
1656611120000|2022-06-30 17:45:20|387.68|385.28|387.68|385.28|387.68|385.28|387.68|385.28|0
1656611130000|2022-06-30 17:45:30|387.81|385.41|387.81|385.41|387.81|385.41|387.54|385.14|0
1656611140000|2022-06-30 17:45:40|387.95|385.55|387.95|385.55|387.95|385.55|387.68|385.28|0
1656611150000|2022-06-30 17:45:50|387.81|385.41|388.22|385.82|388.22|385.82|387.81|385.41|0
1656611160000|2022-06-30 17:46:00|387.95|385.55|387.13|384.73|387.95|385.55|387.13|384.73|0
1656611170000|2022-06-30 17:46:10|387|384.6|386.72|384.32|387|384.6|386.32|383.92|0
1656611180000|2022-06-30 17:46:20|387.13|384.73|387.27|384.87|387.27|384.87|387|384.6|0
1656611190000|2022-06-30 17:46:30|387.13|384.73|387.27|384.87|387.27|384.87|386.86|384.46|0
1656611200000|2022-06-30 17:46:40|387.4|385|387.27|384.87|387.54|385.14|387.27|384.87|0
1656611210000|2022-06-30 17:46:50|387.4|385|387.27|384.87|387.4|385|387.13|384.73|0
1656611220000|2022-06-30 17:47:00|387.4|385|387.13|384.73|387.4|385|387|384.6|0
1656611230000|2022-06-30 17:47:10|386.86|384.46|386.45|384.05|386.86|384.46|386.45|384.05|0
1656611240000|2022-06-30 17:47:20|386.52|384.12|386.59|384.19|386.59|384.19|386.52|384.12|0
1656611250000|2022-06-30 17:47:30|386.72|384.32|386.04|383.64|386.72|384.32|386.04|383.64|0
1656611260000|2022-06-30 17:47:40|386.18|383.78|386.04|383.64|386.59|384.19|386.04|383.64|0
1656611270000|2022-06-30 17:47:50|385.64|383.24|385.84|383.44|385.91|383.51|385.64|383.24|0
1656611280000|2022-06-30 17:48:00|385.91|383.51|385.64|383.24|385.91|383.51|385.64|383.24|0
1656611290000|2022-06-30 17:48:10|385.5|383.1|385.37|382.97|385.64|383.24|385.37|382.97|0
1656611300000|2022-06-30 17:48:20|385.44|383.04|385.36|382.96|385.44|383.04|385.36|382.96|0
1656611310000|2022-06-30 17:48:30|385.23|382.83|385.5|383.1|385.71|383.31|385.23|382.83|0
1656611320000|2022-06-30 17:48:40|385.36|382.96|385.23|382.83|385.64|383.24|385.23|382.83|0
1656611330000|2022-06-30 17:48:50|385.36|382.96|385.36|382.96|385.36|382.96|385.36|382.96|0
1656611340000|2022-06-30 17:49:00|385.09|382.69|384.82|382.42|385.09|382.69|384.82|382.42|0
1656611350000|2022-06-30 17:49:10|384.69|382.29|383.74|381.34|384.69|382.29|383.74|381.34|0
1656611360000|2022-06-30 17:49:20|384.01|381.61|384.01|381.61|384.01|381.61|384.01|381.61|0
1656611370000|2022-06-30 17:49:30|383.87|381.47|383.6|381.2|383.87|381.47|383.6|381.2|0
1656611380000|2022-06-30 17:49:40|383.87|381.47|383.2|380.8|383.87|381.47|383.2|380.8|0
1656611390000|2022-06-30 17:49:50|383.06|380.66|382.66|380.26|383.06|380.66|382.66|380.26|0
1656611400000|2022-06-30 17:50:00|382.79|380.39|382.52|380.12|382.93|380.53|382.52|380.12|0
1656611410000|2022-06-30 17:50:10|382.59|380.19|382.39|379.99|382.59|380.19|382.25|379.85|0
1656611420000|2022-06-30 17:50:20|382.52|380.12|383.2|380.8|383.2|380.8|382.52|380.12|0
1656611430000|2022-06-30 17:50:30|383.33|380.93|383.2|380.8|383.47|381.07|383.2|380.8|0
1656611440000|2022-06-30 17:50:40|383.06|380.66|383.2|380.8|383.33|380.93|383.06|380.66|0
1656611450000|2022-06-30 17:50:50|382.25|379.85|382.52|380.12|382.52|380.12|382.25|379.85|0
1656611460000|2022-06-30 17:51:00|382.39|379.99|382.25|379.85|382.39|379.99|382.25|379.85|0
1656611470000|2022-06-30 17:51:10|382.12|379.72|381.71|379.31|382.12|379.72|381.71|379.31|0
1656611480000|2022-06-30 17:51:20|382.19|379.79|382.52|380.12|382.52|380.12|382.19|379.79|0
1656611490000|2022-06-30 17:51:30|382.79|380.39|382.79|380.39|383.2|380.8|382.79|380.39|0
1656611500000|2022-06-30 17:51:40|382.52|380.12|382.52|380.12|382.79|380.39|382.52|380.12|0
1656611510000|2022-06-30 17:51:50|381.98|379.58|381.58|379.18|381.98|379.58|381.58|379.18|0
1656611520000|2022-06-30 17:52:00|381.44|379.04|381.04|378.64|381.44|379.04|381.04|378.64|0
1656611530000|2022-06-30 17:52:10|381.31|378.91|381.17|378.77|381.31|378.91|381.17|378.77|0
1656611540000|2022-06-30 17:52:20|381.04|378.64|381.17|378.77|381.17|378.77|381.04|378.64|0
1656611550000|2022-06-30 17:52:30|381.44|379.04|381.31|378.91|381.44|379.04|381.31|378.91|0
1656611560000|2022-06-30 17:52:40|381.17|378.77|380.5|378.1|381.31|378.91|380.5|378.1|0
1656611570000|2022-06-30 17:52:50|380.9|378.5|380.77|378.37|380.9|378.5|380.63|378.23|0
1656611580000|2022-06-30 17:53:00|380.63|378.23|380.1|377.7|380.63|378.23|379.83|377.43|0
1656611590000|2022-06-30 17:53:10|380.23|377.83|380.23|377.83|380.23|377.83|380.1|377.7|0
1656611600000|2022-06-30 17:53:20|380.1|377.7|379.83|377.43|380.1|377.7|379.83|377.43|0
1656611610000|2022-06-30 17:53:30|379.96|377.56|379.69|377.29|379.96|377.56|379.56|377.16|0
1656611620000|2022-06-30 17:53:40|379.56|377.16|379.16|376.76|379.56|377.16|379.02|376.62|0
1656611630000|2022-06-30 17:53:50|379.29|376.89|378.89|376.49|379.29|376.89|378.89|376.49|0
1656611640000|2022-06-30 17:54:00|379.16|376.76|379.96|377.56|379.96|377.56|379.02|376.62|0
1656611650000|2022-06-30 17:54:10|379.69|377.29|379.56|377.16|380.03|377.63|379.56|377.16|0
1656611660000|2022-06-30 17:54:20|379.69|377.29|379.69|377.29|379.83|377.43|379.69|377.29|0
1656611670000|2022-06-30 17:54:30|380.23|377.83|380.63|378.23|380.63|378.23|380.23|377.83|0
1656611680000|2022-06-30 17:54:40|380.5|378.1|380.9|378.5|380.9|378.5|380.5|378.1|0
1656611690000|2022-06-30 17:54:50|380.77|378.37|380.9|378.5|380.9|378.5|380.63|378.23|0
1656611700000|2022-06-30 17:55:00|380.77|378.37|380.9|378.5|381.04|378.64|380.77|378.37|0
1656611710000|2022-06-30 17:55:10|381.31|378.91|382.39|379.99|382.39|379.99|381.31|378.91|0
1656611720000|2022-06-30 17:55:20|382.79|380.39|382.79|380.39|382.93|380.53|382.79|380.39|0
1656611730000|2022-06-30 17:55:30|382.66|380.26|382.79|380.39|382.79|380.39|382.52|380.12|0
1656611740000|2022-06-30 17:55:40|382.93|380.53|382.66|380.26|382.93|380.53|382.46|380.06|0
1656611750000|2022-06-30 17:55:50|382.73|380.33|383.06|380.66|383.06|380.66|382.73|380.33|0
1656611760000|2022-06-30 17:56:00|382.93|380.53|383.06|380.66|383.2|380.8|382.93|380.53|0
1656611770000|2022-06-30 17:56:10|382.93|380.53|383.06|380.66|383.06|380.66|382.93|380.53|0
1656611780000|2022-06-30 17:56:20|382.93|380.53|382.92|380.52|383.06|380.66|382.92|380.52|0
1656611790000|2022-06-30 17:56:30|382.79|380.39|382.65|380.25|382.92|380.52|382.65|380.25|0
1656611800000|2022-06-30 17:56:40|382.52|380.12|382.38|379.98|382.52|380.12|382.38|379.98|0
1656611810000|2022-06-30 17:56:50|381.98|379.58|382.11|379.71|382.25|379.85|381.98|379.58|0
1656611820000|2022-06-30 17:57:00|382.32|379.92|381.98|379.58|382.32|379.92|381.98|379.58|0
1656611830000|2022-06-30 17:57:10|381.85|379.45|381.71|379.31|381.85|379.45|381.71|379.31|0
1656611840000|2022-06-30 17:57:20|381.44|379.04|382.11|379.71|382.38|379.98|381.44|379.04|0
1656611850000|2022-06-30 17:57:30|381.98|379.58|382.25|379.85|382.25|379.85|381.98|379.58|0
1656611860000|2022-06-30 17:57:40|382.38|379.98|382.52|380.12|382.52|380.12|382.25|379.85|0
1656611870000|2022-06-30 17:57:50|382.38|379.98|382.65|380.25|382.65|380.25|382.38|379.98|0
1656611880000|2022-06-30 17:58:00|382.79|380.39|383.06|380.66|383.06|380.66|382.79|380.39|0
1656611890000|2022-06-30 17:58:10|382.92|380.52|382.79|380.39|383.06|380.66|382.79|380.39|0
1656611900000|2022-06-30 17:58:20|382.92|380.52|382.79|380.39|382.92|380.52|382.65|380.25|0
1656611910000|2022-06-30 17:58:30|382.65|380.25|382.79|380.39|382.79|380.39|382.65|380.25|0
1656611920000|2022-06-30 17:58:40|382.65|380.25|382.65|380.25|382.79|380.39|382.65|380.25|0
1656611930000|2022-06-30 17:58:50|382.79|380.39|382.79|380.39|382.92|380.52|382.79|380.39|0
1656611940000|2022-06-30 17:59:00|382.65|380.25|383.26|380.86|383.26|380.86|382.65|380.25|0
1656611950000|2022-06-30 17:59:10|383.19|380.79|383.06|380.66|383.19|380.79|382.92|380.52|0
1656611960000|2022-06-30 17:59:20|383.26|380.86|383.19|380.79|383.26|380.86|383.19|380.79|0
1656611970000|2022-06-30 17:59:30|382.79|380.39|382.65|380.25|382.79|380.39|382.65|380.25|0
1656611980000|2022-06-30 17:59:40|382.52|380.12|382.11|379.71|382.79|380.39|382.11|379.71|0
1656611990000|2022-06-30 17:59:50|382.25|379.85|382.11|379.71|382.25|379.85|382.11|379.71|0
1656612000000|2022-06-30 18:00:00|381.71|379.31|382.38|379.98|382.38|379.98|381.71|379.31|0
1656612010000|2022-06-30 18:00:10|381.98|379.58|381.84|379.44|381.98|379.58|381.84|379.44|0
1656612020000|2022-06-30 18:00:20|381.44|379.04|382.65|380.25|382.65|380.25|381.44|379.04|0
1656612030000|2022-06-30 18:00:30|382.79|380.39|382.38|379.98|382.79|380.39|382.38|379.98|0
1656612040000|2022-06-30 18:00:40|382.25|379.85|382.11|379.71|382.25|379.85|382.05|379.65|0
1656612050000|2022-06-30 18:00:50|382.38|379.98|381.84|379.44|382.38|379.98|381.84|379.44|0
1656612060000|2022-06-30 18:01:00|381.44|379.04|381.57|379.17|381.71|379.31|381.44|379.04|0
1656612070000|2022-06-30 18:01:10|381.71|379.31|381.98|379.58|381.98|379.58|381.71|379.31|0
1656612080000|2022-06-30 18:01:20|382.11|379.71|382.25|379.85|382.52|380.12|382.11|379.71|0
1656612090000|2022-06-30 18:01:30|382.11|379.71|381.84|379.44|382.25|379.85|381.84|379.44|0
1656612100000|2022-06-30 18:01:40|382.38|379.98|382.25|379.85|382.38|379.98|382.11|379.71|0
1656612110000|2022-06-30 18:01:50|382.52|380.12|382.38|379.98|382.52|380.12|382.38|379.98|0
1656612120000|2022-06-30 18:02:00|382.65|380.25|382.65|380.25|382.65|380.25|382.38|379.98|0
1656612130000|2022-06-30 18:02:10|382.92|380.52|382.79|380.39|382.92|380.52|382.65|380.25|0
1656612140000|2022-06-30 18:02:20|382.92|380.52|383.19|380.79|383.19|380.79|382.79|380.39|0
1656612150000|2022-06-30 18:02:30|383.6|381.2|384.14|381.74|384.14|381.74|383.6|381.2|0
1656612160000|2022-06-30 18:02:40|382.92|380.52|383.73|381.33|383.73|381.33|382.92|380.52|0
1656612170000|2022-06-30 18:02:50|383.46|381.06|383.87|381.47|383.87|381.47|383.4|381|0
1656612180000|2022-06-30 18:03:00|383.73|381.33|384|381.6|384.14|381.74|383.73|381.33|0
1656612190000|2022-06-30 18:03:10|383.87|381.47|383.33|380.93|383.94|381.54|383.33|380.93|0
1656612200000|2022-06-30 18:03:20|383.19|380.79|382.79|380.39|383.19|380.79|382.79|380.39|0
1656612210000|2022-06-30 18:03:30|383.06|380.66|383.19|380.79|383.19|380.79|383.06|380.66|0
1656612220000|2022-06-30 18:03:40|383.06|380.66|383.06|380.66|383.19|380.79|382.92|380.52|0
1656612230000|2022-06-30 18:03:50|382.92|380.52|383.33|380.93|383.33|380.93|382.79|380.39|0
1656612240000|2022-06-30 18:04:00|383.73|381.33|383.33|380.93|383.73|381.33|383.33|380.93|0
1656612250000|2022-06-30 18:04:10|382.65|380.25|382.52|380.12|382.92|380.52|382.52|380.12|0
1656612260000|2022-06-30 18:04:20|381.98|379.58|382.25|379.85|382.25|379.85|381.98|379.58|0
1656612270000|2022-06-30 18:04:30|382.11|379.71|381.98|379.58|382.11|379.71|381.71|379.31|0
1656612280000|2022-06-30 18:04:40|381.84|379.44|381.98|379.58|381.98|379.58|381.84|379.44|0
1656612290000|2022-06-30 18:04:50|381.71|379.31|381.57|379.17|381.71|379.31|381.44|379.04|0
1656612300000|2022-06-30 18:05:00|381.71|379.31|381.84|379.44|381.84|379.44|381.71|379.31|0
1656612310000|2022-06-30 18:05:10|381.98|379.58|382.79|380.39|382.79|380.39|381.98|379.58|0
1656612320000|2022-06-30 18:05:20|382.65|380.25|382.65|380.25|382.65|380.25|382.25|379.85|0
1656612330000|2022-06-30 18:05:30|382.52|380.12|381.84|379.44|382.52|380.12|381.84|379.44|0
1656612340000|2022-06-30 18:05:40|381.71|379.31|382.38|379.98|382.38|379.98|381.71|379.31|0
1656612350000|2022-06-30 18:05:50|382.25|379.85|382.92|380.52|382.92|380.52|382.25|379.85|0
1656612360000|2022-06-30 18:06:00|382.79|380.39|381.84|379.44|382.79|380.39|381.84|379.44|0
1656612370000|2022-06-30 18:06:10|381.17|378.77|380.9|378.5|381.17|378.77|380.9|378.5|0
1656612380000|2022-06-30 18:06:20|381.17|378.77|381.03|378.63|381.17|378.77|381.03|378.63|0
1656612390000|2022-06-30 18:06:30|381.44|379.04|381.71|379.31|381.71|379.31|381.44|379.04|0
1656612400000|2022-06-30 18:06:40|381.98|379.58|383.19|380.79|383.19|380.79|381.98|379.58|0
1656612410000|2022-06-30 18:06:50|384|381.6|384|381.6|384.14|381.74|384|381.6|0
1656612420000|2022-06-30 18:07:00|384.27|381.87|383.33|380.93|384.27|381.87|383.33|380.93|0
1656612430000|2022-06-30 18:07:10|383.73|381.33|383.06|380.66|383.73|381.33|383.06|380.66|0
1656612440000|2022-06-30 18:07:20|383.6|381.2|383.19|380.79|383.6|381.2|383.19|380.79|0
1656612450000|2022-06-30 18:07:30|383.46|381.06|384|381.6|384|381.6|383.19|380.79|0
1656612460000|2022-06-30 18:07:40|384.14|381.74|384.27|381.87|384.68|382.28|384.14|381.74|0
1656612470000|2022-06-30 18:07:50|384.14|381.74|384.81|382.41|384.81|382.41|384.14|381.74|0
1656612480000|2022-06-30 18:08:00|384.68|382.28|384.07|381.67|384.68|382.28|384|381.6|0
1656612490000|2022-06-30 18:08:10|384|381.6|383.73|381.33|384.14|381.74|383.73|381.33|0
1656612500000|2022-06-30 18:08:20|383.6|381.2|383.73|381.33|383.73|381.33|383.6|381.2|0
1656612510000|2022-06-30 18:08:30|383.6|381.2|383.6|381.2|383.6|381.2|383.33|380.93|0
1656612520000|2022-06-30 18:08:40|383.46|381.06|383.33|380.93|383.46|381.06|383.33|380.93|0
1656612530000|2022-06-30 18:08:50|383.46|381.06|384.41|382.01|384.41|382.01|383.46|381.06|0
1656612540000|2022-06-30 18:09:00|384.68|382.28|384.68|382.28|384.68|382.28|384.54|382.14|0
1656612550000|2022-06-30 18:09:10|385.49|383.09|385.9|383.5|386.04|383.64|385.49|383.09|0
1656612560000|2022-06-30 18:09:20|385.76|383.36|385.49|383.09|385.76|383.36|385.49|383.09|0
1656612570000|2022-06-30 18:09:30|385.22|382.82|385.49|383.09|385.49|383.09|385.22|382.82|0
1656612580000|2022-06-30 18:09:40|385.9|383.5|385.76|383.36|385.9|383.5|385.63|383.23|0
1656612590000|2022-06-30 18:09:50|386.04|383.64|385.22|382.82|386.04|383.64|385.22|382.82|0
1656612600000|2022-06-30 18:10:00|385.16|382.76|385.43|383.03|385.43|383.03|385.16|382.76|0
1656612610000|2022-06-30 18:10:10|385.49|383.09|385.9|383.5|385.9|383.5|385.36|382.96|0
1656612620000|2022-06-30 18:10:20|386.17|383.77|385.63|383.23|386.17|383.77|385.63|383.23|0
1656612630000|2022-06-30 18:10:30|385.49|383.09|385.08|382.68|385.49|383.09|385.08|382.68|0
1656612640000|2022-06-30 18:10:40|384.95|382.55|384.95|382.55|385.08|382.68|384.81|382.41|0
1656612650000|2022-06-30 18:10:50|385.22|382.82|383.73|381.33|385.22|382.82|383.6|381.2|0
1656612660000|2022-06-30 18:11:00|383.6|381.2|383.32|380.92|383.6|381.2|383.32|380.92|0
1656612670000|2022-06-30 18:11:10|383.46|381.06|384.14|381.74|384.14|381.74|383.46|381.06|0
1656612680000|2022-06-30 18:11:20|384.41|382.01|384|381.6|384.41|382.01|384|381.6|0
1656612690000|2022-06-30 18:11:30|383.73|381.33|383.59|381.19|383.87|381.47|383.59|381.19|0
1656612700000|2022-06-30 18:11:40|383.32|380.92|383.46|381.06|383.46|381.06|383.32|380.92|0
1656612710000|2022-06-30 18:11:50|383.32|380.92|382.92|380.52|383.32|380.92|382.92|380.52|0
1656612720000|2022-06-30 18:12:00|383.19|380.79|383.12|380.72|383.19|380.79|383.05|380.65|0
1656612730000|2022-06-30 18:12:10|383.19|380.79|383.19|380.79|383.32|380.92|383.19|380.79|0
1656612740000|2022-06-30 18:12:20|383.32|380.92|383.32|380.92|383.32|380.92|383.32|380.92|0
1656612750000|2022-06-30 18:12:30|383.19|380.79|382.92|380.52|383.19|380.79|382.92|380.52|0
1656612760000|2022-06-30 18:12:40|384.58|382.18|385.67|383.27|385.67|383.27|384.58|382.18|0
1656612770000|2022-06-30 18:12:50|385.39|382.99|385.8|383.4|385.8|383.4|385.39|382.99|0
1656612780000|2022-06-30 18:13:00|385.94|383.54|385.94|383.54|386.07|383.67|385.53|383.13|0
1656612790000|2022-06-30 18:13:10|385.8|383.4|385.8|383.4|385.8|383.4|385.66|383.26|0
1656612800000|2022-06-30 18:13:20|386.07|383.67|384.78|382.38|386.07|383.67|384.65|382.25|0
1656612810000|2022-06-30 18:13:30|384.65|382.25|384.24|381.84|384.65|382.25|384.24|381.84|0
1656612820000|2022-06-30 18:13:40|384.51|382.11|384.51|382.11|384.51|382.11|384.51|382.11|0
1656612830000|2022-06-30 18:13:50|384.65|382.25|384.65|382.25|384.78|382.38|384.65|382.25|0
1656612840000|2022-06-30 18:14:00|384.92|382.52|385.73|383.33|385.73|383.33|384.92|382.52|0
1656612850000|2022-06-30 18:14:10|385.6|383.2|386.41|384.01|386.41|384.01|385.6|383.2|0
1656612860000|2022-06-30 18:14:20|386.55|384.15|386.95|384.55|386.95|384.55|386.55|384.15|0
1656612870000|2022-06-30 18:14:30|386.55|384.15|386.41|384.01|386.55|384.15|386.14|383.74|0
1656612880000|2022-06-30 18:14:40|386.27|383.87|386.68|384.28|386.95|384.55|386.27|383.87|0
1656612890000|2022-06-30 18:14:50|386.82|384.42|386.82|384.42|387.09|384.69|386.82|384.42|0
1656612900000|2022-06-30 18:15:00|387.63|385.23|387.9|385.5|387.9|385.5|387.5|385.1|0
1656612910000|2022-06-30 18:15:10|387.5|385.1|388.18|385.78|388.31|385.91|387.5|385.1|0
1656612920000|2022-06-30 18:15:20|388.31|385.91|387.77|385.37|388.31|385.91|387.63|385.23|0
1656612930000|2022-06-30 18:15:30|387.36|384.96|386.68|384.28|387.36|384.96|386.68|384.28|0
1656612940000|2022-06-30 18:15:40|386.41|384.01|386.27|383.87|386.54|384.14|386.27|383.87|0
1656612950000|2022-06-30 18:15:50|386.14|383.74|385.87|383.47|386.14|383.74|385.87|383.47|0
1656612960000|2022-06-30 18:16:00|386|383.6|386.41|384.01|386.41|384.01|386|383.6|0
1656612970000|2022-06-30 18:16:10|386.54|384.14|386|383.6|386.54|384.14|386|383.6|0
1656612980000|2022-06-30 18:16:20|386.14|383.74|386.27|383.87|386.41|384.01|386.14|383.74|0
1656612990000|2022-06-30 18:16:30|386.14|383.74|386.14|383.74|386.27|383.87|386.14|383.74|0
1656613000000|2022-06-30 18:16:40|386.07|383.67|386|383.6|386.07|383.67|386|383.6|0
1656613010000|2022-06-30 18:16:50|385.87|383.47|386|383.6|386|383.6|385.87|383.47|0
1656613020000|2022-06-30 18:17:00|386.27|383.87|385.87|383.47|386.54|384.14|385.87|383.47|0
1656613030000|2022-06-30 18:17:10|386|383.6|386|383.6|386|383.6|386|383.6|0
1656613040000|2022-06-30 18:17:20|385.73|383.33|385.59|383.19|385.73|383.33|385.59|383.19|0
1656613050000|2022-06-30 18:17:30|385.46|383.06|385.05|382.65|385.59|383.19|385.05|382.65|0
1656613060000|2022-06-30 18:17:40|384.92|382.52|384.92|382.52|384.92|382.52|384.78|382.38|0
1656613070000|2022-06-30 18:17:50|385.32|382.92|384.78|382.38|385.59|383.19|384.78|382.38|0
1656613080000|2022-06-30 18:18:00|384.65|382.25|385.05|382.65|385.05|382.65|384.65|382.25|0
1656613090000|2022-06-30 18:18:10|384.78|382.38|385.19|382.79|385.19|382.79|384.78|382.38|0
1656613100000|2022-06-30 18:18:20|384.92|382.52|384.92|382.52|385.19|382.79|384.92|382.52|0
1656613110000|2022-06-30 18:18:30|385.46|383.06|385.86|383.46|385.86|383.46|385.46|383.06|0
1656613120000|2022-06-30 18:18:40|386|383.6|385.86|383.46|386|383.6|385.86|383.46|0
1656613130000|2022-06-30 18:18:50|385.73|383.33|385.46|383.06|385.73|383.33|385.46|383.06|0
1656613140000|2022-06-30 18:19:00|385.59|383.19|385.53|383.13|386|383.6|385.53|383.13|0
1656613150000|2022-06-30 18:19:10|385.19|382.79|384.92|382.52|385.19|382.79|384.92|382.52|0
1656613160000|2022-06-30 18:19:20|384.78|382.38|385.05|382.65|385.05|382.65|384.78|382.38|0
1656613170000|2022-06-30 18:19:30|384.78|382.38|384.24|381.84|384.78|382.38|383.97|381.57|0
1656613180000|2022-06-30 18:19:40|384.1|381.7|384.51|382.11|384.64|382.24|384.1|381.7|0
1656613190000|2022-06-30 18:19:50|384.78|382.38|384.64|382.24|384.78|382.38|384.64|382.24|0
1656613200000|2022-06-30 18:20:00|384.37|381.97|384.51|382.11|384.64|382.24|384.37|381.97|0
1656613210000|2022-06-30 18:20:10|384.78|382.38|384.37|381.97|384.78|382.38|384.37|381.97|0
1656613220000|2022-06-30 18:20:20|384.78|382.38|384.71|382.31|385.19|382.79|384.64|382.24|0
1656613230000|2022-06-30 18:20:30|384.78|382.38|384.51|382.11|384.78|382.38|384.51|382.11|0
1656613240000|2022-06-30 18:20:40|384.91|382.51|385.05|382.65|385.05|382.65|384.91|382.51|0
1656613250000|2022-06-30 18:20:50|384.91|382.51|384.24|381.84|384.91|382.51|384.1|381.7|0
1656613260000|2022-06-30 18:21:00|384.51|382.11|384.24|381.84|384.51|382.11|384.1|381.7|0
1656613270000|2022-06-30 18:21:10|384.37|381.97|384.37|381.97|384.51|382.11|384.37|381.97|0
1656613280000|2022-06-30 18:21:20|384.64|382.24|385.32|382.92|385.32|382.92|384.64|382.24|0
1656613290000|2022-06-30 18:21:30|385.46|383.06|385.46|383.06|385.73|383.33|385.46|383.06|0
1656613300000|2022-06-30 18:21:40|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1656613310000|2022-06-30 18:21:50|385.86|383.46|386.41|384.01|386.41|384.01|385.86|383.46|0
1656613320000|2022-06-30 18:22:00|386.68|384.28|386.95|384.55|387.36|384.96|386.68|384.28|0
1656613330000|2022-06-30 18:22:10|386.81|384.41|386.41|384.01|386.81|384.41|386.41|384.01|0
1656613340000|2022-06-30 18:22:20|386.27|383.87|386.27|383.87|386.27|383.87|386.27|383.87|0
1656613350000|2022-06-30 18:22:30|386.41|384.01|386.27|383.87|386.54|384.14|386.27|383.87|0
1656613360000|2022-06-30 18:22:40|386.54|384.14|386.54|384.14|386.68|384.28|386.54|384.14|0
1656613370000|2022-06-30 18:22:50|385.19|382.79|385.05|382.65|385.19|382.79|384.91|382.51|0
1656613380000|2022-06-30 18:23:00|384.91|382.51|385.18|382.78|385.46|383.06|384.91|382.51|0
1656613390000|2022-06-30 18:23:10|385.05|382.65|385.59|383.19|385.73|383.33|385.05|382.65|0
1656613400000|2022-06-30 18:23:20|386.13|383.73|386|383.6|386.13|383.73|385.46|383.06|0
1656613410000|2022-06-30 18:23:30|386.27|383.87|386.68|384.28|386.68|384.28|386.27|383.87|0
1656613420000|2022-06-30 18:23:40|386.81|384.41|386.81|384.41|386.81|384.41|386.68|384.28|0
1656613430000|2022-06-30 18:23:50|386.95|384.55|386.75|384.35|386.95|384.55|386.75|384.35|0
1656613440000|2022-06-30 18:24:00|386.81|384.41|387.08|384.68|387.63|385.23|386.81|384.41|0
1656613450000|2022-06-30 18:24:10|386.95|384.55|387.36|384.96|387.36|384.96|386.95|384.55|0
1656613460000|2022-06-30 18:24:20|387.77|385.37|387.77|385.37|387.77|385.37|387.63|385.23|0
1656613470000|2022-06-30 18:24:30|387.9|385.5|388.86|386.46|388.86|386.46|387.9|385.5|0
1656613480000|2022-06-30 18:24:40|389.13|386.73|389.95|387.55|390.22|387.82|389.13|386.73|0
1656613490000|2022-06-30 18:24:50|390.49|388.09|391.04|388.64|391.04|388.64|390.36|387.96|0
1656613500000|2022-06-30 18:25:00|391.18|388.78|390.63|388.23|391.18|388.78|390.63|388.23|0
1656613510000|2022-06-30 18:25:10|390.36|387.96|390.77|388.37|390.91|388.51|390.36|387.96|0
1656613520000|2022-06-30 18:25:20|391.18|388.78|391.32|388.92|391.32|388.92|391.04|388.64|0
1656613530000|2022-06-30 18:25:30|391.18|388.78|392.41|390.01|392.41|390.01|391.18|388.78|0
1656613540000|2022-06-30 18:25:40|392.69|390.29|393.1|390.7|393.24|390.84|392.55|390.15|0
1656613550000|2022-06-30 18:25:50|393.24|390.84|392.96|390.56|393.37|390.97|392.96|390.56|0
1656613560000|2022-06-30 18:26:00|392.82|390.42|392.55|390.15|392.82|390.42|392.55|390.15|0
1656613570000|2022-06-30 18:26:10|392.41|390.01|392.69|390.29|392.69|390.29|392.28|389.88|0
1656613580000|2022-06-30 18:26:20|392.41|390.01|392.28|389.88|392.55|390.15|392.28|389.88|0
1656613590000|2022-06-30 18:26:30|392|389.6|391.8|389.4|392|389.6|391.59|389.19|0
1656613600000|2022-06-30 18:26:40|391.86|389.46|391.59|389.19|391.86|389.46|391.59|389.19|0
1656613610000|2022-06-30 18:26:50|391.45|389.05|391.59|389.19|391.59|389.19|391.32|388.92|0
1656613620000|2022-06-30 18:27:00|391.32|388.92|391.18|388.78|391.32|388.92|391.04|388.64|0
1656613630000|2022-06-30 18:27:10|391.04|388.64|391.04|388.64|391.11|388.71|391.04|388.64|0
1656613640000|2022-06-30 18:27:20|389.26|386.86|389.26|386.86|389.26|386.86|389.26|386.86|0
1656613650000|2022-06-30 18:27:30|388.04|385.64|388.31|385.91|388.45|386.05|388.04|385.64|0
1656613660000|2022-06-30 18:27:40|387.63|385.23|387.76|385.36|388.17|385.77|387.63|385.23|0
1656613670000|2022-06-30 18:27:50|387.9|385.5|387.76|385.36|387.9|385.5|387.63|385.23|0
1656613680000|2022-06-30 18:28:00|387.9|385.5|388.58|386.18|388.85|386.45|387.9|385.5|0
1656613690000|2022-06-30 18:28:10|388.99|386.59|387.9|385.5|388.99|386.59|387.9|385.5|0
1656613700000|2022-06-30 18:28:20|388.04|385.64|387.76|385.36|388.04|385.64|387.76|385.36|0
1656613710000|2022-06-30 18:28:30|388.04|385.64|387.76|385.36|388.17|385.77|387.76|385.36|0
1656613720000|2022-06-30 18:28:40|387.9|385.5|387.76|385.36|387.9|385.5|387.76|385.36|0
1656613730000|2022-06-30 18:28:50|387.63|385.23|387.63|385.23|387.76|385.36|387.63|385.23|0
1656613740000|2022-06-30 18:29:00|387.76|385.36|388.04|385.64|388.04|385.64|387.76|385.36|0
1656613750000|2022-06-30 18:29:10|388.17|385.77|389.26|386.86|389.26|386.86|388.17|385.77|0
1656613760000|2022-06-30 18:29:20|389.4|387|388.85|386.45|389.4|387|388.85|386.45|0
1656613770000|2022-06-30 18:29:30|388.99|386.59|388.85|386.45|388.99|386.59|388.85|386.45|0
1656613780000|2022-06-30 18:29:40|389.13|386.73|388.52|386.12|389.13|386.73|388.52|386.12|0
1656613790000|2022-06-30 18:29:50|388.58|386.18|388.44|386.04|388.72|386.32|388.44|386.04|0
1656613800000|2022-06-30 18:30:00|388.85|386.45|388.58|386.18|389.13|386.73|388.58|386.18|0
1656613810000|2022-06-30 18:30:10|388.44|386.04|388.58|386.18|388.58|386.18|388.11|385.71|0
1656613820000|2022-06-30 18:30:20|388.44|386.04|388.04|385.64|388.72|386.32|388.04|385.64|0
1656613830000|2022-06-30 18:30:30|388.38|385.98|387.9|385.5|388.38|385.98|387.9|385.5|0
1656613840000|2022-06-30 18:30:40|388.04|385.64|387.9|385.5|388.04|385.64|387.9|385.5|0
1656613850000|2022-06-30 18:30:50|387.49|385.09|387.63|385.23|387.63|385.23|387.35|384.95|0
1656613860000|2022-06-30 18:31:00|387.35|384.95|387.63|385.23|387.63|385.23|387.29|384.89|0
1656613870000|2022-06-30 18:31:10|387.9|385.5|388.31|385.91|388.31|385.91|387.9|385.5|0
1656613880000|2022-06-30 18:31:20|388.44|386.04|388.58|386.18|388.72|386.32|388.44|386.04|0
1656613890000|2022-06-30 18:31:30|388.44|386.04|387.76|385.36|388.44|386.04|387.76|385.36|0
1656613900000|2022-06-30 18:31:40|387.63|385.23|387.76|385.36|387.76|385.36|387.49|385.09|0
1656613910000|2022-06-30 18:31:50|387.63|385.23|387.63|385.23|387.63|385.23|387.63|385.23|0
1656613920000|2022-06-30 18:32:00|387.76|385.36|388.31|385.91|388.44|386.04|387.76|385.36|0
1656613930000|2022-06-30 18:32:10|388.17|385.77|388.17|385.77|388.31|385.91|388.17|385.77|0
1656613940000|2022-06-30 18:32:20|387.76|385.36|387.83|385.43|387.83|385.43|387.76|385.36|0
1656613950000|2022-06-30 18:32:30|387.9|385.5|388.17|385.77|388.31|385.91|387.9|385.5|0
1656613960000|2022-06-30 18:32:40|388.31|385.91|387.49|385.09|388.31|385.91|387.49|385.09|0
1656613970000|2022-06-30 18:32:50|387.9|385.5|387.76|385.36|387.9|385.5|387.76|385.36|0
1656613980000|2022-06-30 18:33:00|387.7|385.3|387.63|385.23|387.76|385.36|387.63|385.23|0
1656613990000|2022-06-30 18:33:10|387.76|385.36|388.03|385.63|388.03|385.63|387.76|385.36|0
1656614000000|2022-06-30 18:33:20|388.58|386.18|388.99|386.59|388.99|386.59|388.58|386.18|0
1656614010000|2022-06-30 18:33:30|389.12|386.72|389.53|387.13|390.08|387.68|389.12|386.72|0
1656614020000|2022-06-30 18:33:40|389.67|387.27|389.53|387.13|389.67|387.27|389.26|386.86|0
1656614030000|2022-06-30 18:33:50|389.33|386.93|388.99|386.59|389.33|386.93|388.99|386.59|0
1656614040000|2022-06-30 18:34:00|388.85|386.45|387.74|385.34|388.99|386.59|387.74|385.34|0
1656614050000|2022-06-30 18:34:10|387.47|385.07|387.74|385.34|387.88|385.48|387.47|385.07|0
1656614060000|2022-06-30 18:34:20|387.06|384.66|387.19|384.79|387.47|385.07|387.06|384.66|0
1656614070000|2022-06-30 18:34:30|387.06|384.66|387.33|384.93|387.33|384.93|387.06|384.66|0
1656614080000|2022-06-30 18:34:40|387.74|385.34|388.01|385.61|388.01|385.61|387.74|385.34|0
1656614090000|2022-06-30 18:34:50|387.88|385.48|387.81|385.41|387.88|385.48|387.6|385.2|0
1656614100000|2022-06-30 18:35:00|387.88|385.48|387.88|385.48|387.88|385.48|387.81|385.41|0
1656614110000|2022-06-30 18:35:10|388.42|386.02|388.15|385.75|388.42|386.02|388.15|385.75|0
1656614120000|2022-06-30 18:35:20|388.01|385.61|388.15|385.75|388.28|385.88|388.01|385.61|0
1656614130000|2022-06-30 18:35:30|388.28|385.88|388.56|386.16|388.56|386.16|388.15|385.75|0
1656614140000|2022-06-30 18:35:40|388.15|385.75|387.6|385.2|388.28|385.88|387.6|385.2|0
1656614150000|2022-06-30 18:35:50|387.74|385.34|387.74|385.34|387.74|385.34|387.47|385.07|0
1656614160000|2022-06-30 18:36:00|387.47|385.07|387.87|385.47|387.87|385.47|387.47|385.07|0
1656614170000|2022-06-30 18:36:10|388.42|386.02|388.28|385.88|388.42|386.02|388.28|385.88|0
1656614180000|2022-06-30 18:36:20|388.01|385.61|388.28|385.88|388.28|385.88|388.01|385.61|0
1656614190000|2022-06-30 18:36:30|388.15|385.75|388.69|386.29|388.69|386.29|388.15|385.75|0
1656614200000|2022-06-30 18:36:40|388.83|386.43|389.1|386.7|389.1|386.7|388.69|386.29|0
1656614210000|2022-06-30 18:36:50|389.52|387.12|389.24|386.84|389.52|387.12|388.97|386.57|0
1656614220000|2022-06-30 18:37:00|388.97|386.57|389.24|386.84|389.24|386.84|388.97|386.57|0
1656614230000|2022-06-30 18:37:10|389.52|387.12|389.24|386.84|389.52|387.12|389.24|386.84|0
1656614240000|2022-06-30 18:37:20|387.87|385.47|387.74|385.34|387.87|385.47|387.6|385.2|0
1656614250000|2022-06-30 18:37:30|387.6|385.2|387.33|384.93|387.74|385.34|387.33|384.93|0
1656614260000|2022-06-30 18:37:40|387.87|385.47|387.74|385.34|388.28|385.88|387.74|385.34|0
1656614270000|2022-06-30 18:37:50|387.46|385.06|387.46|385.06|387.87|385.47|387.46|385.06|0
1656614280000|2022-06-30 18:38:00|387.87|385.47|387.46|385.06|387.87|385.47|387.46|385.06|0
1656614290000|2022-06-30 18:38:10|387.6|385.2|387.74|385.34|387.74|385.34|387.6|385.2|0
1656614300000|2022-06-30 18:38:20|387.06|384.66|387.19|384.79|387.19|384.79|386.92|384.52|0
1656614310000|2022-06-30 18:38:30|387.06|384.66|387.06|384.66|387.19|384.79|386.92|384.52|0
1656614320000|2022-06-30 18:38:40|387.33|384.93|387.46|385.06|387.46|385.06|387.33|384.93|0
1656614330000|2022-06-30 18:38:50|387.33|384.93|387.46|385.06|387.46|385.06|387.33|384.93|0
1656614340000|2022-06-30 18:39:00|387.74|385.34|388.15|385.75|388.15|385.75|387.74|385.34|0
1656614350000|2022-06-30 18:39:10|387.87|385.47|387.33|384.93|387.87|385.47|387.33|384.93|0
1656614360000|2022-06-30 18:39:20|387.19|384.79|387.19|384.79|387.19|384.79|387.19|384.79|0
1656614370000|2022-06-30 18:39:30|387.33|384.93|387.13|384.73|387.46|385.06|387.13|384.73|0
1656614380000|2022-06-30 18:39:40|387.19|384.79|387.46|385.06|387.46|385.06|387.19|384.79|0
1656614390000|2022-06-30 18:39:50|387.74|385.34|387.46|385.06|387.74|385.34|387.33|384.93|0
1656614400000|2022-06-30 18:40:00|387.6|385.2|388.28|385.88|388.28|385.88|387.6|385.2|0
1656614410000|2022-06-30 18:40:10|388.15|385.75|388.15|385.75|388.15|385.75|387.87|385.47|0
1656614420000|2022-06-30 18:40:20|388.28|385.88|388.42|386.02|388.56|386.16|388.28|385.88|0
1656614430000|2022-06-30 18:40:30|388.35|385.95|387.74|385.34|388.35|385.95|387.74|385.34|0
1656614440000|2022-06-30 18:40:40|387.87|385.47|388.56|386.16|388.69|386.29|387.87|385.47|0
1656614450000|2022-06-30 18:40:50|388.42|386.02|388.42|386.02|388.42|386.02|388.42|386.02|0
1656614460000|2022-06-30 18:41:00|388.56|386.16|389.51|387.11|389.51|387.11|388.56|386.16|0
1656614470000|2022-06-30 18:41:10|389.79|387.39|389.51|387.11|389.79|387.39|389.38|386.98|0
1656614480000|2022-06-30 18:41:20|389.65|387.25|389.51|387.11|389.65|387.25|389.51|387.11|0
1656614490000|2022-06-30 18:41:30|389.79|387.39|390.88|388.48|390.88|388.48|389.79|387.39|0
1656614500000|2022-06-30 18:41:40|391.02|388.62|391.16|388.76|391.16|388.76|391.02|388.62|0
1656614510000|2022-06-30 18:41:50|391.02|388.62|391.09|388.69|391.43|389.03|391.02|388.62|0
1656614520000|2022-06-30 18:42:00|391.43|389.03|390.47|388.07|391.43|389.03|390.47|388.07|0
1656614530000|2022-06-30 18:42:10|390.34|387.94|390.06|387.66|390.34|387.94|389.92|387.52|0
1656614540000|2022-06-30 18:42:20|389.92|387.52|389.79|387.39|389.92|387.52|389.51|387.11|0
1656614550000|2022-06-30 18:42:30|390.06|387.66|389.79|387.39|390.06|387.66|389.79|387.39|0
1656614560000|2022-06-30 18:42:40|389.92|387.52|390.34|387.94|390.34|387.94|389.92|387.52|0
1656614570000|2022-06-30 18:42:50|390.61|388.21|392.12|389.72|392.12|389.72|390.61|388.21|0
1656614580000|2022-06-30 18:43:00|392.53|390.13|393.5|391.1|393.5|391.1|392.4|390|0
1656614590000|2022-06-30 18:43:10|394.19|391.79|393.91|391.51|394.19|391.79|393.36|390.96|0
1656614600000|2022-06-30 18:43:20|393.64|391.24|394.6|392.2|394.6|392.2|393.64|391.24|0
1656614610000|2022-06-30 18:43:30|394.19|391.79|394.46|392.06|394.46|392.06|394.05|391.65|0
1656614620000|2022-06-30 18:43:40|394.74|392.34|395.29|392.89|395.29|392.89|394.6|392.2|0
1656614630000|2022-06-30 18:43:50|394.74|392.34|394.33|391.93|394.74|392.34|394.19|391.79|0
1656614640000|2022-06-30 18:44:00|394.05|391.65|394.46|392.06|394.46|392.06|394.05|391.65|0
1656614650000|2022-06-30 18:44:10|394.74|392.34|394.6|392.2|395.02|392.62|394.6|392.2|0
1656614660000|2022-06-30 18:44:20|394.88|392.48|394.46|392.06|395.02|392.62|394.46|392.06|0
1656614670000|2022-06-30 18:44:30|394.74|392.34|394.05|391.65|394.74|392.34|394.05|391.65|0
1656614680000|2022-06-30 18:44:40|393.77|391.37|394.32|391.92|394.46|392.06|393.77|391.37|0
1656614690000|2022-06-30 18:44:50|395.09|392.69|395.43|393.03|395.43|393.03|395.09|392.69|0
1656614700000|2022-06-30 18:45:00|395.15|392.75|395.85|393.45|395.98|393.58|395.15|392.75|0
1656614710000|2022-06-30 18:45:10|395.71|393.31|395.15|392.75|395.71|393.31|395.15|392.75|0
1656614720000|2022-06-30 18:45:20|394.74|392.34|394.19|391.79|394.74|392.34|394.19|391.79|0
1656614730000|2022-06-30 18:45:30|394.32|391.92|394.46|392.06|394.46|392.06|393.91|391.51|0
1656614740000|2022-06-30 18:45:40|394.12|391.72|393.77|391.37|394.12|391.72|393.77|391.37|0
1656614750000|2022-06-30 18:45:50|393.63|391.23|393.77|391.37|393.77|391.37|393.5|391.1|0
1656614760000|2022-06-30 18:46:00|394.05|391.65|393.5|391.1|394.19|391.79|393.5|391.1|0
1656614770000|2022-06-30 18:46:10|392.95|390.55|393.08|390.68|393.08|390.68|392.81|390.41|0
1656614780000|2022-06-30 18:46:20|393.22|390.82|393.08|390.68|393.36|390.96|393.08|390.68|0
1656614790000|2022-06-30 18:46:30|392.94|390.54|392.94|390.54|393.36|390.96|392.94|390.54|0
1656614800000|2022-06-30 18:46:40|393.08|390.68|392.39|389.99|393.08|390.68|392.39|389.99|0
1656614810000|2022-06-30 18:46:50|391.84|389.44|392.12|389.72|392.67|390.27|391.84|389.44|0
1656614830000|2022-06-30 18:47:10|391.84|389.44|392.39|389.99|392.39|389.99|391.84|389.44|0
1656614840000|2022-06-30 18:47:20|392.67|390.27|393.08|390.68|393.08|390.68|392.53|390.13|0
1656614850000|2022-06-30 18:47:30|393.5|391.1|392.94|390.54|393.5|391.1|392.94|390.54|0
1656614860000|2022-06-30 18:47:40|392.53|390.13|392.81|390.41|392.81|390.41|392.53|390.13|0
1656614870000|2022-06-30 18:47:50|392.53|390.13|393.08|390.68|393.08|390.68|392.53|390.13|0
1656614880000|2022-06-30 18:48:00|392.94|390.54|392.81|390.41|392.94|390.54|392.67|390.27|0
1656614890000|2022-06-30 18:48:10|392.94|390.54|392.81|390.41|392.94|390.54|392.53|390.13|0
1656614900000|2022-06-30 18:48:20|392.53|390.13|393.22|390.82|393.22|390.82|392.53|390.13|0
1656614910000|2022-06-30 18:48:30|393.36|390.96|393.36|390.96|393.36|390.96|393.22|390.82|0
1656614920000|2022-06-30 18:48:40|393.22|390.82|392.94|390.54|393.22|390.82|392.94|390.54|0
1656614930000|2022-06-30 18:48:50|393.08|390.68|392.94|390.54|393.08|390.68|392.81|390.41|0
1656614940000|2022-06-30 18:49:00|393.22|390.82|392.67|390.27|393.22|390.82|392.67|390.27|0
1656614950000|2022-06-30 18:49:10|392.81|390.41|393.63|391.23|393.77|391.37|392.81|390.41|0
1656614960000|2022-06-30 18:49:20|393.91|391.51|393.5|391.1|393.91|391.51|393.5|391.1|0
1656614970000|2022-06-30 18:49:30|393.22|390.82|393.77|391.37|393.77|391.37|393.22|390.82|0
1656614980000|2022-06-30 18:49:40|393.63|391.23|393.49|391.09|393.63|391.23|393.49|391.09|0
1656614990000|2022-06-30 18:49:50|393.22|390.82|393.7|391.3|393.77|391.37|393.22|390.82|0
1656615000000|2022-06-30 18:50:00|393.63|391.23|394.05|391.65|394.05|391.65|393.49|391.09|0
1656615010000|2022-06-30 18:50:10|393.91|391.51|393.91|391.51|394.05|391.65|393.91|391.51|0
1656615020000|2022-06-30 18:50:20|394.18|391.78|394.32|391.92|394.32|391.92|394.05|391.65|0
1656615030000|2022-06-30 18:50:30|394.6|392.2|394.32|391.92|394.6|392.2|394.18|391.78|0
1656615040000|2022-06-30 18:50:40|394.18|391.78|393.91|391.51|394.18|391.78|393.77|391.37|0
1656615050000|2022-06-30 18:50:50|394.18|391.78|394.05|391.65|394.18|391.78|393.77|391.37|0
1656615060000|2022-06-30 18:51:00|393.77|391.37|393.7|391.3|393.77|391.37|393.7|391.3|0
1656615070000|2022-06-30 18:51:10|393.63|391.23|394.05|391.65|394.05|391.65|393.63|391.23|0
1656615080000|2022-06-30 18:51:20|393.91|391.51|394.53|392.13|394.53|392.13|393.91|391.51|0
1656615090000|2022-06-30 18:51:30|394.74|392.34|394.46|392.06|394.87|392.47|394.46|392.06|0
1656615100000|2022-06-30 18:51:40|394.74|392.34|394.87|392.47|394.87|392.47|394.74|392.34|0
1656615110000|2022-06-30 18:51:50|394.6|392.2|395.01|392.61|395.01|392.61|394.6|392.2|0
1656615120000|2022-06-30 18:52:00|395.84|393.44|396.12|393.72|396.26|393.86|395.84|393.44|0
1656615130000|2022-06-30 18:52:10|396.67|394.27|396.67|394.27|396.81|394.41|396.54|394.14|0
1656615140000|2022-06-30 18:52:20|396.95|394.55|395.98|393.58|397.65|395.25|395.98|393.58|0
1656615150000|2022-06-30 18:52:30|396.12|393.72|395.84|393.44|396.26|393.86|395.84|393.44|0
1656615160000|2022-06-30 18:52:40|396.12|393.72|396.12|393.72|396.4|394|396.12|393.72|0
1656615170000|2022-06-30 18:52:50|395.98|393.58|396.67|394.27|396.67|394.27|395.98|393.58|0
1656615180000|2022-06-30 18:53:00|396.81|394.41|397.23|394.83|397.23|394.83|396.75|394.35|0
1656615190000|2022-06-30 18:53:10|397.65|395.25|397.51|395.11|397.65|395.25|397.37|394.97|0
1656615200000|2022-06-30 18:53:20|397.65|395.25|397.78|395.38|397.78|395.38|397.23|394.83|0
1656615210000|2022-06-30 18:53:30|398.34|395.94|397.92|395.52|398.48|396.08|397.78|395.38|0
1656615220000|2022-06-30 18:53:40|397.65|395.25|397.65|395.25|397.78|395.38|397.65|395.25|0
1656615230000|2022-06-30 18:53:50|397.51|395.11|397.09|394.69|397.65|395.25|397.09|394.69|0
1656615240000|2022-06-30 18:54:00|396.95|394.55|397.23|394.83|397.23|394.83|396.95|394.55|0
1656615250000|2022-06-30 18:54:10|397.09|394.69|397.65|395.25|397.65|395.25|397.09|394.69|0
1656615260000|2022-06-30 18:54:20|397.92|395.52|397.65|395.25|397.92|395.52|397.37|394.97|0
1656615270000|2022-06-30 18:54:30|397.37|394.97|397.51|395.11|397.65|395.25|397.37|394.97|0
1656615280000|2022-06-30 18:54:40|397.64|395.24|397.51|395.11|397.64|395.24|397.37|394.97|0
1656615290000|2022-06-30 18:54:50|396.95|394.55|396.67|394.27|396.95|394.55|396.53|394.13|0
1656615300000|2022-06-30 18:55:00|396.81|394.41|397.02|394.62|397.09|394.69|396.81|394.41|0
1656615310000|2022-06-30 18:55:10|396.95|394.55|397.37|394.97|397.51|395.11|396.95|394.55|0
1656615320000|2022-06-30 18:55:20|397.51|395.11|397.37|394.97|397.51|395.11|397.37|394.97|0
1656615330000|2022-06-30 18:55:30|397.09|394.69|397.51|395.11|397.51|395.11|397.09|394.69|0
1656615340000|2022-06-30 18:55:40|397.23|394.83|397.78|395.38|397.78|395.38|397.23|394.83|0
1656615350000|2022-06-30 18:55:50|397.92|395.52|396.95|394.55|398.06|395.66|396.95|394.55|0
1656615360000|2022-06-30 18:56:00|397.37|394.97|396.95|394.55|397.37|394.97|396.67|394.27|0
1656615370000|2022-06-30 18:56:10|396.81|394.41|394.98|392.58|396.95|394.55|394.98|392.58|0
1656615380000|2022-06-30 18:56:20|395.12|392.72|394.15|391.75|395.12|392.72|394.15|391.75|0
1656615390000|2022-06-30 18:56:30|393.87|391.47|394.29|391.89|394.29|391.89|393.87|391.47|0
1656615400000|2022-06-30 18:56:40|394.43|392.03|394.71|392.31|394.71|392.31|394.43|392.03|0
1656615410000|2022-06-30 18:56:50|394.98|392.58|394.71|392.31|394.98|392.58|394.57|392.17|0
1656615420000|2022-06-30 18:57:00|394.57|392.17|395.01|392.61|395.15|392.75|394.29|391.89|0
1656615430000|2022-06-30 18:57:10|395.15|392.75|395.57|393.17|395.57|393.17|395.01|392.61|0
1656615440000|2022-06-30 18:57:20|395.29|392.89|395.43|393.03|395.57|393.17|395.15|392.75|0
1656615450000|2022-06-30 18:57:30|395.15|392.75|395.43|393.03|395.43|393.03|395.15|392.75|0
1656615460000|2022-06-30 18:57:40|395.98|393.58|395.98|393.58|396.12|393.72|395.98|393.58|0
1656615470000|2022-06-30 18:57:50|396.12|393.72|395.98|393.58|396.12|393.72|395.84|393.44|0
1656615480000|2022-06-30 18:58:00|395.84|393.44|395.98|393.58|396.12|393.72|395.84|393.44|0
1656615490000|2022-06-30 18:58:10|395.84|393.44|395.7|393.3|395.84|393.44|395.7|393.3|0
1656615500000|2022-06-30 18:58:20|395.84|393.44|395.84|393.44|395.98|393.58|395.7|393.3|0
1656615510000|2022-06-30 18:58:30|395.57|393.17|395.15|392.75|395.57|393.17|395.15|392.75|0
1656615520000|2022-06-30 18:58:40|394.94|392.54|394.87|392.47|395.01|392.61|394.73|392.33|0
1656615530000|2022-06-30 18:58:50|395.7|393.3|395.43|393.03|395.7|393.3|395.43|393.03|0
1656615540000|2022-06-30 18:59:00|395.84|393.44|395.15|392.75|395.84|393.44|395.15|392.75|0
1656615550000|2022-06-30 18:59:10|395.98|393.58|395.43|393.03|395.98|393.58|395.43|393.03|0
1656615560000|2022-06-30 18:59:20|395.7|393.3|395.29|392.89|395.7|393.3|395.29|392.89|0
1656615570000|2022-06-30 18:59:30|395.43|393.03|395.98|393.58|395.98|393.58|395.43|393.03|0
1656615580000|2022-06-30 18:59:40|395.7|393.3|395.64|393.24|395.84|393.44|395.64|393.24|0
1656615590000|2022-06-30 18:59:50|395.84|393.44|395.56|393.16|395.84|393.44|395.56|393.16|0
1656615600000|2022-06-30 19:00:00|395.84|393.44|395.43|393.03|395.84|393.44|395.29|392.89|0
1656615610000|2022-06-30 19:00:10|395.84|393.44|395.29|392.89|395.91|393.51|395.29|392.89|0
1656615620000|2022-06-30 19:00:20|395.15|392.75|395.29|392.89|395.43|393.03|395.15|392.75|0
1656615630000|2022-06-30 19:00:30|395.15|392.75|394.04|391.64|395.15|392.75|394.04|391.64|0
1656615640000|2022-06-30 19:00:40|395.7|393.3|396.12|393.72|396.12|393.72|395.7|393.3|0
1656615650000|2022-06-30 19:00:50|396.81|394.41|396.53|394.13|396.81|394.41|396.53|394.13|0
1656615660000|2022-06-30 19:01:00|396.26|393.86|396.26|393.86|396.26|393.86|395.84|393.44|0
1656615670000|2022-06-30 19:01:10|395.84|393.44|395.43|393.03|395.84|393.44|395.43|393.03|0
1656615680000|2022-06-30 19:01:20|395.5|393.1|395.01|392.61|395.5|393.1|394.87|392.47|0
1656615690000|2022-06-30 19:01:30|394.87|392.47|395.56|393.16|395.56|393.16|394.87|392.47|0
1656615700000|2022-06-30 19:01:40|395.43|393.03|395.29|392.89|395.43|393.03|395.29|392.89|0
1656615710000|2022-06-30 19:01:50|395.01|392.61|395.15|392.75|395.29|392.89|395.01|392.61|0
1656615720000|2022-06-30 19:02:00|394.87|392.47|395.15|392.75|395.15|392.75|394.87|392.47|0
1656615730000|2022-06-30 19:02:10|394.87|392.47|394.87|392.47|395.01|392.61|394.87|392.47|0
1656615740000|2022-06-30 19:02:20|394.46|392.06|394.87|392.47|394.87|392.47|394.25|391.85|0
1656615750000|2022-06-30 19:02:30|395.15|392.75|394.87|392.47|395.15|392.75|394.73|392.33|0
1656615760000|2022-06-30 19:02:40|395.15|392.75|394.59|392.19|395.15|392.75|394.59|392.19|0
1656615770000|2022-06-30 19:02:50|394.87|392.47|395.7|393.3|395.7|393.3|394.73|392.33|0
1656615780000|2022-06-30 19:03:00|396.26|393.86|396.26|393.86|396.26|393.86|395.98|393.58|0
1656615790000|2022-06-30 19:03:10|396.12|393.72|395.98|393.58|396.12|393.72|395.7|393.3|0
1656615800000|2022-06-30 19:03:20|396.12|393.72|396.26|393.86|396.26|393.86|396.12|393.72|0
1656615810000|2022-06-30 19:03:30|396.39|393.99|396.81|394.41|396.81|394.41|396.26|393.86|0
1656615820000|2022-06-30 19:03:40|397.23|394.83|396.95|394.55|397.23|394.83|396.81|394.41|0
1656615830000|2022-06-30 19:03:50|396.26|393.86|396.95|394.55|396.95|394.55|396.12|393.72|0
1656615840000|2022-06-30 19:04:00|397.23|394.83|396.81|394.41|397.23|394.83|396.39|393.99|0
1656615850000|2022-06-30 19:04:10|396.53|394.13|396.26|393.86|396.53|394.13|396.26|393.86|0
1656615860000|2022-06-30 19:04:20|396.12|393.72|396.39|393.99|396.39|393.99|396.12|393.72|0
1656615870000|2022-06-30 19:04:30|396.26|393.86|396.39|393.99|396.39|393.99|396.26|393.86|0
1656615880000|2022-06-30 19:04:40|396.53|394.13|396.26|393.86|396.67|394.27|396.26|393.86|0
1656615890000|2022-06-30 19:04:50|396.39|393.99|396.26|393.86|396.39|393.99|396.26|393.86|0
1656615900000|2022-06-30 19:05:00|396.67|394.27|396.67|394.27|396.67|394.27|396.39|393.99|0
1656615910000|2022-06-30 19:05:10|397.37|394.97|397.64|395.24|397.64|395.24|397.09|394.69|0
1656615920000|2022-06-30 19:05:20|397.78|395.38|398.62|396.22|398.62|396.22|397.78|395.38|0
1656615930000|2022-06-30 19:05:30|398.76|396.36|398.9|396.5|398.9|396.5|398.76|396.36|0
1656615940000|2022-06-30 19:05:40|398.76|396.36|398.76|396.36|399.17|396.77|398.76|396.36|0
1656615950000|2022-06-30 19:05:50|398.9|396.5|399.17|396.77|399.17|396.77|398.9|396.5|0
1656615960000|2022-06-30 19:06:00|398.76|396.36|399.31|396.91|399.31|396.91|398.76|396.36|0
1656615970000|2022-06-30 19:06:10|399.73|397.33|400.57|398.17|400.57|398.17|399.73|397.33|0
1656615980000|2022-06-30 19:06:20|400.99|398.59|400.99|398.59|401.13|398.73|400.99|398.59|0
1656615990000|2022-06-30 19:06:30|401.55|399.15|401.41|399.01|401.55|399.15|401.06|398.66|0
1656616000000|2022-06-30 19:06:40|401.97|399.57|402.25|399.85|402.39|399.99|401.97|399.57|0
1656616010000|2022-06-30 19:06:50|402.39|399.99|402.39|399.99|402.39|399.99|402.39|399.99|0
1656616020000|2022-06-30 19:07:00|402.11|399.71|402.53|400.13|402.53|400.13|402.11|399.71|0
1656616030000|2022-06-30 19:07:10|402.95|400.55|403.65|401.25|403.65|401.25|402.95|400.55|0
1656616040000|2022-06-30 19:07:20|403.37|400.97|403.09|400.69|403.37|400.97|403.09|400.69|0
1656616050000|2022-06-30 19:07:30|402.95|400.55|403.23|400.83|403.23|400.83|402.95|400.55|0
1656616060000|2022-06-30 19:07:40|403.09|400.69|402.67|400.27|403.09|400.69|402.67|400.27|0
1656616070000|2022-06-30 19:07:50|402.25|399.85|403.37|400.97|403.37|400.97|402.25|399.85|0
1656616080000|2022-06-30 19:08:00|403.51|401.11|404.21|401.81|404.21|401.81|403.51|401.11|0
1656616090000|2022-06-30 19:08:10|403.93|401.53|402.95|400.55|403.93|401.53|402.95|400.55|0
1656616100000|2022-06-30 19:08:20|403.09|400.69|402.67|400.27|403.09|400.69|402.53|400.13|0
1656616110000|2022-06-30 19:08:30|401.47|399.07|401.89|399.49|401.89|399.49|401.19|398.79|0
1656616120000|2022-06-30 19:08:40|401.61|399.21|401.33|398.93|401.61|399.21|401.33|398.93|0
1656616130000|2022-06-30 19:08:50|401.19|398.79|402.03|399.63|402.03|399.63|401.19|398.79|0
1656616140000|2022-06-30 19:09:00|402.17|399.77|402.31|399.91|402.31|399.91|402.17|399.77|0
1656616150000|2022-06-30 19:09:10|401.89|399.49|401.61|399.21|402.17|399.77|401.61|399.21|0
1656616160000|2022-06-30 19:09:20|401.89|399.49|401.89|399.49|401.89|399.49|401.61|399.21|0
1656616170000|2022-06-30 19:09:30|402.17|399.77|402.73|400.33|402.73|400.33|402.17|399.77|0
1656616180000|2022-06-30 19:09:40|402.87|400.47|402.73|400.33|402.87|400.47|402.73|400.33|0
1656616190000|2022-06-30 19:09:50|403.01|400.61|403.01|400.61|403.01|400.61|402.87|400.47|0
1656616200000|2022-06-30 19:10:00|403.29|400.89|403.01|400.61|403.29|400.89|402.73|400.33|0
1656616210000|2022-06-30 19:10:10|402.87|400.47|402.59|400.19|403.15|400.75|402.59|400.19|0
1656616220000|2022-06-30 19:10:20|402.31|399.91|401.82|399.42|402.31|399.91|401.82|399.42|0
1656616230000|2022-06-30 19:10:30|401.33|398.93|402.31|399.91|402.59|400.19|401.33|398.93|0
1656616240000|2022-06-30 19:10:40|401.89|399.49|402.31|399.91|402.31|399.91|401.89|399.49|0
1656616250000|2022-06-30 19:10:50|402.03|399.63|402.03|399.63|402.17|399.77|401.75|399.35|0
1656616260000|2022-06-30 19:11:00|401.89|399.49|402.03|399.63|402.17|399.77|401.89|399.49|0
1656616270000|2022-06-30 19:11:10|401.89|399.49|402.17|399.77|402.17|399.77|401.75|399.35|0
1656616280000|2022-06-30 19:11:20|402.59|400.19|402.87|400.47|402.87|400.47|402.59|400.19|0
1656616290000|2022-06-30 19:11:30|402.73|400.33|402.45|400.05|402.73|400.33|402.45|400.05|0
1656616300000|2022-06-30 19:11:40|402.87|400.47|402.87|400.47|402.87|400.47|402.73|400.33|0
1656616310000|2022-06-30 19:11:50|402.59|400.19|402.59|400.19|402.87|400.47|402.45|400.05|0
1656616320000|2022-06-30 19:12:00|402.87|400.47|402.87|400.47|403.29|400.89|402.87|400.47|0
1656616330000|2022-06-30 19:12:10|403.01|400.61|402.73|400.33|403.01|400.61|402.73|400.33|0
1656616340000|2022-06-30 19:12:20|403.01|400.61|402.87|400.47|403.15|400.75|402.87|400.47|0
1656616350000|2022-06-30 19:12:30|403.01|400.61|403.29|400.89|403.29|400.89|403.01|400.61|0
1656616360000|2022-06-30 19:12:40|403.15|400.75|402.87|400.47|403.15|400.75|402.87|400.47|0
1656616370000|2022-06-30 19:12:50|402.45|400.05|403.29|400.89|403.29|400.89|402.45|400.05|0
1656616380000|2022-06-30 19:13:00|403.15|400.75|402.87|400.47|403.15|400.75|402.87|400.47|0
1656616390000|2022-06-30 19:13:10|403.01|400.61|403.15|400.75|403.29|400.89|403.01|400.61|0
1656616400000|2022-06-30 19:13:20|403.01|400.61|403.29|400.89|403.29|400.89|403.01|400.61|0
1656616410000|2022-06-30 19:13:30|403.15|400.75|401.89|399.49|403.15|400.75|401.89|399.49|0
1656616420000|2022-06-30 19:13:40|402.03|399.63|401.89|399.49|402.03|399.63|401.89|399.49|0
1656616430000|2022-06-30 19:13:50|402.17|399.77|402.59|400.19|402.59|400.19|402.17|399.77|0
1656616440000|2022-06-30 19:14:00|402.66|400.26|402.87|400.47|402.87|400.47|402.59|400.19|0
1656616450000|2022-06-30 19:14:10|403.01|400.61|403.01|400.61|403.15|400.75|403.01|400.61|0
1656616460000|2022-06-30 19:14:20|402.87|400.47|402.73|400.33|402.87|400.47|402.73|400.33|0
1656616470000|2022-06-30 19:14:30|402.59|400.19|402.03|399.63|402.59|400.19|402.03|399.63|0
1656616480000|2022-06-30 19:14:40|401.75|399.35|401.75|399.35|402.03|399.63|401.75|399.35|0
1656616490000|2022-06-30 19:14:50|401.61|399.21|401.61|399.21|401.89|399.49|401.61|399.21|0
1656616500000|2022-06-30 19:15:00|402.31|399.91|402.87|400.47|402.87|400.47|402.31|399.91|0
1656616510000|2022-06-30 19:15:10|403.01|400.61|404.28|401.88|404.28|401.88|403.01|400.61|0
1656616530000|2022-06-30 19:15:30|405.12|402.72|404.77|402.37|405.12|402.72|404.77|402.37|0
1656616540000|2022-06-30 19:15:40|404.84|402.44|405.27|402.87|405.27|402.87|404.84|402.44|0
1656616550000|2022-06-30 19:15:50|405.12|402.72|405.27|402.87|405.27|402.87|405.12|402.72|0
1656616560000|2022-06-30 19:16:00|405.41|403.01|406.25|403.85|406.25|403.85|405.41|403.01|0
1656616570000|2022-06-30 19:16:10|405.76|403.36|405.83|403.43|405.9|403.5|405.69|403.29|0
1656616580000|2022-06-30 19:16:20|405.2|402.8|404.98|402.58|405.2|402.8|404.84|402.44|0
1656616590000|2022-06-30 19:16:30|404.56|402.16|405.41|403.01|405.41|403.01|404.56|402.16|0
1656616600000|2022-06-30 19:16:40|405.26|402.86|405.12|402.72|405.26|402.86|405.12|402.72|0
1656616610000|2022-06-30 19:16:50|405.26|402.86|404.28|401.88|405.26|402.86|404.28|401.88|0
1656616620000|2022-06-30 19:17:00|404.84|402.44|404.84|402.44|405.26|402.86|404.84|402.44|0
1656616630000|2022-06-30 19:17:10|405.41|403.01|405.41|403.01|405.41|403.01|405.41|403.01|0
1656616640000|2022-06-30 19:17:20|405.26|402.86|405.41|403.01|405.41|403.01|405.12|402.72|0
1656616650000|2022-06-30 19:17:30|405.26|402.86|404.84|402.44|405.41|403.01|404.84|402.44|0
1656616660000|2022-06-30 19:17:40|404.7|402.3|405.97|403.57|405.97|403.57|404.7|402.3|0
1656616670000|2022-06-30 19:17:50|405.41|403.01|404.42|402.02|405.41|403.01|404.42|402.02|0
1656616680000|2022-06-30 19:18:00|404.7|402.3|404.98|402.58|404.98|402.58|404.7|402.3|0
1656616690000|2022-06-30 19:18:10|405.12|402.72|405.55|403.15|405.55|403.15|405.12|402.72|0
1656616700000|2022-06-30 19:18:20|405.26|402.86|405.12|402.72|405.26|402.86|404.98|402.58|0
1656616710000|2022-06-30 19:18:30|404.98|402.58|404.7|402.3|404.98|402.58|404.42|402.02|0
1656616720000|2022-06-30 19:18:40|404.42|402.02|404.98|402.58|404.98|402.58|404.28|401.88|0
1656616730000|2022-06-30 19:18:50|404.56|402.16|404.98|402.58|404.98|402.58|404.49|402.09|0
1656616740000|2022-06-30 19:19:00|405.41|403.01|405.26|402.86|405.55|403.15|405.26|402.86|0
1656616750000|2022-06-30 19:19:10|405.12|402.72|405.26|402.86|405.26|402.86|405.12|402.72|0
1656616760000|2022-06-30 19:19:20|404.98|402.58|405.26|402.86|405.41|403.01|404.98|402.58|0
1656616770000|2022-06-30 19:19:30|405.12|402.72|404.56|402.16|405.4|403|404.56|402.16|0
1656616780000|2022-06-30 19:19:40|405.05|402.65|405.69|403.29|405.69|403.29|405.05|402.65|0
1656616790000|2022-06-30 19:19:50|405.12|402.72|405.26|402.86|405.4|403|405.12|402.72|0
1656616800000|2022-06-30 19:20:00|405.12|402.72|404.42|402.02|405.12|402.72|404.42|402.02|0
1656616810000|2022-06-30 19:20:10|404.56|402.16|404.56|402.16|404.56|402.16|404.13|401.73|0
1656616820000|2022-06-30 19:20:20|404.84|402.44|404.42|402.02|404.84|402.44|404.42|402.02|0
1656616830000|2022-06-30 19:20:30|404.84|402.44|404.84|402.44|404.84|402.44|404.13|401.73|0
1656616840000|2022-06-30 19:20:40|404.7|402.3|404.98|402.58|404.98|402.58|404.42|402.02|0
1656616850000|2022-06-30 19:20:50|404.7|402.3|404.84|402.44|405.12|402.72|404.7|402.3|0
1656616860000|2022-06-30 19:21:00|404.56|402.16|403.99|401.59|404.56|402.16|403.99|401.59|0
1656616870000|2022-06-30 19:21:10|403.85|401.45|403.43|401.03|403.85|401.45|403.29|400.89|0
1656616880000|2022-06-30 19:21:20|403.57|401.17|403.15|400.75|403.57|401.17|403.15|400.75|0
1656616890000|2022-06-30 19:21:30|402.73|400.33|402.87|400.47|402.87|400.47|402.45|400.05|0
1656616900000|2022-06-30 19:21:40|403.01|400.61|402.87|400.47|403.01|400.61|402.02|399.62|0
1656616910000|2022-06-30 19:21:50|402.45|400.05|402.02|399.62|402.87|400.47|402.02|399.62|0
1656616920000|2022-06-30 19:22:00|402.16|399.76|402.02|399.62|402.45|400.05|402.02|399.62|0
1656616930000|2022-06-30 19:22:10|402.16|399.76|402.24|399.84|402.73|400.33|402.16|399.76|0
1656616940000|2022-06-30 19:22:20|401.74|399.34|402.02|399.62|402.02|399.62|401.74|399.34|0
1656616950000|2022-06-30 19:22:30|402.16|399.76|402.3|399.9|402.3|399.9|402.16|399.76|0
1656616960000|2022-06-30 19:22:40|402.73|400.33|402.59|400.19|402.73|400.33|402.59|400.19|0
1656616970000|2022-06-30 19:22:50|402.73|400.33|402.87|400.47|403.01|400.61|402.59|400.19|0
1656616980000|2022-06-30 19:23:00|402.66|400.26|402.87|400.47|403.01|400.61|402.66|400.26|0
1656616990000|2022-06-30 19:23:10|402.73|400.33|403.01|400.61|403.01|400.61|402.73|400.33|0
1656617000000|2022-06-30 19:23:20|402.87|400.47|402.59|400.19|402.87|400.47|402.59|400.19|0
1656617010000|2022-06-30 19:23:30|401.88|399.48|401.74|399.34|402.02|399.62|401.74|399.34|0
1656617020000|2022-06-30 19:23:40|401.88|399.48|401.32|398.92|401.88|399.48|401.32|398.92|0
1656617030000|2022-06-30 19:23:50|401.18|398.78|400.62|398.22|401.32|398.92|400.62|398.22|0
1656617040000|2022-06-30 19:24:00|401.04|398.64|400.76|398.36|401.18|398.78|400.62|398.22|0
1656617050000|2022-06-30 19:24:10|400.62|398.22|400.76|398.36|400.76|398.36|400.48|398.08|0
1656617060000|2022-06-30 19:24:20|400.9|398.5|401.18|398.78|401.18|398.78|400.76|398.36|0
1656617070000|2022-06-30 19:24:30|401.04|398.64|401.18|398.78|401.18|398.78|400.9|398.5|0
1656617080000|2022-06-30 19:24:40|401.6|399.2|401.18|398.78|401.6|399.2|401.18|398.78|0
1656617090000|2022-06-30 19:24:50|401.04|398.64|400.62|398.22|401.04|398.64|400.48|398.08|0
1656617100000|2022-06-30 19:25:00|400.48|398.08|399.78|397.38|400.48|398.08|399.78|397.38|0
1656617110000|2022-06-30 19:25:10|399.64|397.24|399.08|396.68|399.64|397.24|398.94|396.54|0
1656617120000|2022-06-30 19:25:20|398.8|396.4|398.94|396.54|398.94|396.54|398.8|396.4|0
1656617130000|2022-06-30 19:25:30|398.66|396.26|398.52|396.12|398.8|396.4|398.52|396.12|0
1656617140000|2022-06-30 19:25:40|397.96|395.56|398.24|395.84|398.24|395.84|397.82|395.42|0
1656617150000|2022-06-30 19:25:50|398.32|395.92|397.55|395.15|398.32|395.92|397.55|395.15|0
1656617160000|2022-06-30 19:26:00|397.13|394.73|397.41|395.01|397.41|395.01|397.13|394.73|0
1656617170000|2022-06-30 19:26:10|397.27|394.87|396.99|394.59|397.27|394.87|396.99|394.59|0
1656617180000|2022-06-30 19:26:20|397.27|394.87|396.85|394.45|397.55|395.15|396.85|394.45|0
1656617190000|2022-06-30 19:26:30|396.71|394.31|397.27|394.87|397.41|395.01|396.71|394.31|0
1656617200000|2022-06-30 19:26:40|397.41|395.01|397.41|395.01|397.41|395.01|397.13|394.73|0
1656617210000|2022-06-30 19:26:50|397.55|395.15|396.99|394.59|397.68|395.28|396.99|394.59|0
1656617220000|2022-06-30 19:27:00|397.27|394.87|398.24|395.84|398.24|395.84|397.27|394.87|0
1656617230000|2022-06-30 19:27:10|398.52|396.12|398.66|396.26|398.66|396.26|398.38|395.98|0
1656617240000|2022-06-30 19:27:20|398.94|396.54|398.38|395.98|398.94|396.54|398.38|395.98|0
1656617250000|2022-06-30 19:27:30|398.66|396.26|397.96|395.56|398.66|396.26|397.96|395.56|0
1656617260000|2022-06-30 19:27:40|397.68|395.28|396.71|394.31|397.68|395.28|396.71|394.31|0
1656617270000|2022-06-30 19:27:50|396.15|393.75|396.29|393.89|396.43|394.03|396.15|393.75|0
1656617280000|2022-06-30 19:28:00|396.15|393.75|396.57|394.17|396.85|394.45|396.15|393.75|0
1656617290000|2022-06-30 19:28:10|396.85|394.45|396.43|394.03|396.99|394.59|396.43|394.03|0
1656617300000|2022-06-30 19:28:20|396.01|393.61|396.01|393.61|396.01|393.61|395.87|393.47|0
1656617310000|2022-06-30 19:28:30|395.74|393.34|395.32|392.92|395.74|393.34|395.18|392.78|0
1656617320000|2022-06-30 19:28:40|394.9|392.5|394.76|392.36|394.9|392.5|394.63|392.23|0
1656617330000|2022-06-30 19:28:50|394.9|392.5|395.18|392.78|395.18|392.78|394.9|392.5|0
1656617340000|2022-06-30 19:29:00|395.32|392.92|395.74|393.34|395.87|393.47|395.32|392.92|0
1656617350000|2022-06-30 19:29:10|395.87|393.47|394.9|392.5|395.87|393.47|394.9|392.5|0
1656617360000|2022-06-30 19:29:20|395.18|392.78|394.35|391.95|395.18|392.78|394.35|391.95|0
1656617370000|2022-06-30 19:29:30|394.56|392.16|393.93|391.53|394.56|392.16|393.93|391.53|0
1656617380000|2022-06-30 19:29:40|394.07|391.67|393.79|391.39|394.07|391.67|393.79|391.39|0
1656617390000|2022-06-30 19:29:50|393.52|391.12|393.1|390.7|393.52|391.12|392.96|390.56|0
1656617400000|2022-06-30 19:30:00|393.79|391.39|392.83|390.43|393.79|391.39|392.83|390.43|0
1656617410000|2022-06-30 19:30:10|393.1|390.7|392.55|390.15|393.1|390.7|392.55|390.15|0
1656617420000|2022-06-30 19:30:20|392.41|390.01|393.1|390.7|393.1|390.7|392.27|389.87|0
1656617430000|2022-06-30 19:30:30|393.38|390.98|393.52|391.12|393.79|391.39|393.38|390.98|0
1656617440000|2022-06-30 19:30:40|393.65|391.25|393.38|390.98|393.65|391.25|393.38|390.98|0
1656617450000|2022-06-30 19:30:50|393.79|391.39|393.93|391.53|393.93|391.53|393.79|391.39|0
1656617460000|2022-06-30 19:31:00|394.07|391.67|394.21|391.81|394.21|391.81|394.07|391.67|0
1656617470000|2022-06-30 19:31:10|394.35|391.95|393.52|391.12|394.35|391.95|393.52|391.12|0
1656617480000|2022-06-30 19:31:20|393.1|390.7|391.44|389.04|393.1|390.7|391.44|389.04|0
1656617490000|2022-06-30 19:31:30|391.86|389.46|391.44|389.04|391.86|389.46|391.44|389.04|0
1656617500000|2022-06-30 19:31:40|391.31|388.91|391.44|389.04|391.44|389.04|391.31|388.91|0
1656617510000|2022-06-30 19:31:50|391.17|388.77|391.86|389.46|391.86|389.46|391.17|388.77|0
1656617520000|2022-06-30 19:32:00|392.41|390.01|392.41|390.01|392.55|390.15|392.41|390.01|0
1656617530000|2022-06-30 19:32:10|392.69|390.29|391.44|389.04|392.69|390.29|391.44|389.04|0
1656617540000|2022-06-30 19:32:20|391.03|388.63|391.31|388.91|391.31|388.91|390.89|388.49|0
1656617550000|2022-06-30 19:32:30|391.17|388.77|390.89|388.49|391.31|388.91|390.89|388.49|0
1656617560000|2022-06-30 19:32:40|391.03|388.63|390.89|388.49|391.17|388.77|390.89|388.49|0
1656617570000|2022-06-30 19:32:50|390.07|387.67|389.52|387.12|390.07|387.67|389.52|387.12|0
1656617580000|2022-06-30 19:33:00|389.79|387.39|390.07|387.67|390.34|387.94|389.65|387.25|0
1656617590000|2022-06-30 19:33:10|389.65|387.25|389.52|387.12|389.93|387.53|389.52|387.12|0
1656617600000|2022-06-30 19:33:20|389.38|386.98|389.93|387.53|389.93|387.53|389.38|386.98|0
1656617610000|2022-06-30 19:33:30|390.07|387.67|390.89|388.49|390.89|388.49|389.93|387.53|0
1656617620000|2022-06-30 19:33:40|391.03|388.63|391.03|388.63|391.03|388.63|390.62|388.22|0
1656617630000|2022-06-30 19:33:50|390.89|388.49|390.89|388.49|391.03|388.63|390.89|388.49|0
1656617640000|2022-06-30 19:34:00|391.03|388.63|390.48|388.08|391.03|388.63|390.34|387.94|0
1656617650000|2022-06-30 19:34:10|390.2|387.8|389.93|387.53|390.2|387.8|389.79|387.39|0
1656617660000|2022-06-30 19:34:20|389.52|387.12|389.59|387.19|389.59|387.19|388.97|386.57|0
1656617670000|2022-06-30 19:34:30|389.24|386.84|389.93|387.53|389.93|387.53|389.24|386.84|0
1656617680000|2022-06-30 19:34:40|389.79|387.39|389.52|387.12|389.86|387.46|389.38|386.98|0
1656617690000|2022-06-30 19:34:50|389.59|387.19|389.38|386.98|389.59|387.19|389.38|386.98|0
1656617700000|2022-06-30 19:35:00|389.65|387.25|389.93|387.53|389.93|387.53|389.38|386.98|0
1656617710000|2022-06-30 19:35:10|390.2|387.8|389.24|386.84|390.2|387.8|389.24|386.84|0
1656617720000|2022-06-30 19:35:20|389.38|386.98|390.2|387.8|390.2|387.8|389.38|386.98|0
1656617730000|2022-06-30 19:35:30|390.34|387.94|390.34|387.94|390.48|388.08|390.34|387.94|0
1656617740000|2022-06-30 19:35:40|390.62|388.22|391.17|388.77|391.17|388.77|390.62|388.22|0
1656617750000|2022-06-30 19:35:50|391.3|388.9|391.44|389.04|391.44|389.04|391.3|388.9|0
1656617760000|2022-06-30 19:36:00|391.86|389.46|391.03|388.63|391.86|389.46|391.03|388.63|0
1656617770000|2022-06-30 19:36:10|390.48|388.08|390.07|387.67|390.62|388.22|390.07|387.67|0
1656617780000|2022-06-30 19:36:20|390.75|388.35|389.79|387.39|390.89|388.49|389.79|387.39|0
1656617790000|2022-06-30 19:36:30|389.52|387.12|389.24|386.84|389.52|387.12|389.24|386.84|0
1656617800000|2022-06-30 19:36:40|388.69|386.29|388.83|386.43|388.97|386.57|388.69|386.29|0
1656617810000|2022-06-30 19:36:50|388.55|386.15|388.14|385.74|388.69|386.29|387.59|385.19|0
1656617820000|2022-06-30 19:37:00|388.42|386.02|388.42|386.02|388.42|386.02|387.87|385.47|0
1656617830000|2022-06-30 19:37:10|388.28|385.88|388.42|386.02|388.42|386.02|388.28|385.88|0
1656617840000|2022-06-30 19:37:20|388.97|386.57|389.24|386.84|389.24|386.84|388.97|386.57|0
1656617850000|2022-06-30 19:37:30|389.38|386.98|389.1|386.7|389.38|386.98|389.1|386.7|0
1656617860000|2022-06-30 19:37:40|388.28|385.88|388.01|385.61|388.28|385.88|387.87|385.47|0
1656617870000|2022-06-30 19:37:50|387.59|385.19|387.18|384.78|387.59|385.19|387.18|384.78|0
1656617880000|2022-06-30 19:38:00|386.77|384.37|386.91|384.51|386.91|384.51|386.5|384.1|0
1656617890000|2022-06-30 19:38:10|386.77|384.37|387.32|384.92|387.32|384.92|386.77|384.37|0
1656617900000|2022-06-30 19:38:20|387.46|385.06|387.46|385.06|387.46|385.06|387.18|384.78|0
1656617910000|2022-06-30 19:38:30|387.87|385.47|387.87|385.47|387.87|385.47|387.73|385.33|0
1656617920000|2022-06-30 19:38:40|388.01|385.61|388.69|386.29|388.69|386.29|388.01|385.61|0
1656617930000|2022-06-30 19:38:50|388.97|386.57|388.97|386.57|389.1|386.7|388.97|386.57|0
1656617940000|2022-06-30 19:39:00|389.65|387.25|389.51|387.11|389.65|387.25|389.1|386.7|0
1656617950000|2022-06-30 19:39:10|389.93|387.53|391.3|388.9|391.3|388.9|389.93|387.53|0
1656617960000|2022-06-30 19:39:20|391.17|388.77|391.17|388.77|391.17|388.77|391.03|388.63|0
1656617970000|2022-06-30 19:39:30|390.89|388.49|390.96|388.56|390.96|388.56|390.75|388.35|0
1656617980000|2022-06-30 19:39:40|390.89|388.49|390.89|388.49|391.3|388.9|390.89|388.49|0
1656617990000|2022-06-30 19:39:50|391.3|388.9|391.58|389.18|391.58|389.18|391.3|388.9|0
1656618000000|2022-06-30 19:40:00|391.72|389.32|391.85|389.45|391.85|389.45|391.72|389.32|0
1656618010000|2022-06-30 19:40:10|391.44|389.04|391.3|388.9|391.99|389.59|391.3|388.9|0
1656618020000|2022-06-30 19:40:20|391.72|389.32|391.03|388.63|391.72|389.32|391.03|388.63|0
1656618030000|2022-06-30 19:40:30|391.58|389.18|391.17|388.77|391.58|389.18|391.17|388.77|0
1656618040000|2022-06-30 19:40:40|391.3|388.9|391.3|388.9|391.3|388.9|391.03|388.63|0
1656618050000|2022-06-30 19:40:50|391.03|388.63|390.75|388.35|391.03|388.63|390.75|388.35|0
1656618060000|2022-06-30 19:41:00|390.34|387.94|390.48|388.08|390.48|388.08|390.2|387.8|0
1656618070000|2022-06-30 19:41:10|390.61|388.21|391.3|388.9|391.3|388.9|390.61|388.21|0
1656618080000|2022-06-30 19:41:20|391.58|389.18|391.44|389.04|391.58|389.18|391.3|388.9|0
1656618090000|2022-06-30 19:41:30|391.85|389.45|391.72|389.32|391.85|389.45|391.72|389.32|0
1656618100000|2022-06-30 19:41:40|391.85|389.45|393.37|390.97|393.37|390.97|391.85|389.45|0
1656618110000|2022-06-30 19:41:50|393.51|391.11|394.2|391.8|394.2|391.8|393.51|391.11|0
1656618120000|2022-06-30 19:42:00|394.34|391.94|394.62|392.22|394.62|392.22|394.07|391.67|0
1656618130000|2022-06-30 19:42:10|394.48|392.08|394.76|392.36|394.76|392.36|394.48|392.08|0
1656618140000|2022-06-30 19:42:20|396.01|393.61|396.43|394.03|396.43|394.03|395.87|393.47|0
1656618150000|2022-06-30 19:42:30|396.15|393.75|396.01|393.61|396.15|393.75|396.01|393.61|0
1656618160000|2022-06-30 19:42:40|395.87|393.47|395.04|392.64|395.87|393.47|395.04|392.64|0
1656618170000|2022-06-30 19:42:50|394.9|392.5|394.9|392.5|394.9|392.5|394.55|392.15|0
1656618180000|2022-06-30 19:43:00|394.07|391.67|394.9|392.5|394.9|392.5|394.07|391.67|0
1656618190000|2022-06-30 19:43:10|395.17|392.77|396.56|394.16|396.56|394.16|395.17|392.77|0
1656618200000|2022-06-30 19:43:20|396.84|394.44|396.7|394.3|396.98|394.58|396.7|394.3|0
1656618210000|2022-06-30 19:43:30|396.56|394.16|396.84|394.44|396.84|394.44|396.56|394.16|0
1656618220000|2022-06-30 19:43:40|396.7|394.3|396.84|394.44|396.84|394.44|396.56|394.16|0
1656618230000|2022-06-30 19:43:50|396.7|394.3|396.84|394.44|396.98|394.58|396.7|394.3|0
1656618240000|2022-06-30 19:44:00|397.26|394.86|398.24|395.84|398.24|395.84|397.26|394.86|0
1656618250000|2022-06-30 19:44:10|397.4|395|397.82|395.42|397.82|395.42|397.4|395|0
1656618260000|2022-06-30 19:44:20|397.96|395.56|397.4|395|398.1|395.7|397.4|395|0
1656618270000|2022-06-30 19:44:30|397.26|394.86|397.61|395.21|397.61|395.21|397.26|394.86|0
1656618280000|2022-06-30 19:44:40|397.54|395.14|396.42|394.02|397.54|395.14|396.42|394.02|0
1656618290000|2022-06-30 19:44:50|396.56|394.16|396.64|394.24|396.7|394.3|396.56|394.16|0
1656618300000|2022-06-30 19:45:00|397.26|394.86|396.98|394.58|397.26|394.86|396.84|394.44|0
1656618310000|2022-06-30 19:45:10|397.12|394.72|397.26|394.86|397.68|395.28|397.12|394.72|0
1656618320000|2022-06-30 19:45:20|396.7|394.3|396.01|393.61|396.7|394.3|396.01|393.61|0
1656618330000|2022-06-30 19:45:30|396.29|393.89|396.84|394.44|396.84|394.44|396.29|393.89|0
1656618340000|2022-06-30 19:45:40|396.29|393.89|396.15|393.75|396.42|394.02|396.15|393.75|0
1656618350000|2022-06-30 19:45:50|395.87|393.47|395.59|393.19|395.87|393.47|395.45|393.05|0
1656618360000|2022-06-30 19:46:00|395.03|392.63|394.34|391.94|395.03|392.63|394.34|391.94|0
1656618370000|2022-06-30 19:46:10|394.06|391.66|393.23|390.83|394.06|391.66|392.96|390.56|0
1656618380000|2022-06-30 19:46:20|393.37|390.97|392.96|390.56|393.37|390.97|392.96|390.56|0
1656618390000|2022-06-30 19:46:30|393.37|390.97|393.93|391.53|393.93|391.53|393.37|390.97|0
1656618400000|2022-06-30 19:46:40|393.51|391.11|393.23|390.83|393.51|391.11|393.1|390.7|0
1656618410000|2022-06-30 19:46:50|393.37|390.97|392.4|390|393.37|390.97|392.4|390|0
1656618420000|2022-06-30 19:47:00|392.13|389.73|392.13|389.73|392.13|389.73|392.13|389.73|0
1656618430000|2022-06-30 19:47:10|392.54|390.14|392.96|390.56|393.37|390.97|392.54|390.14|0
1656618440000|2022-06-30 19:47:20|392.68|390.28|391.58|389.18|392.68|390.28|391.58|389.18|0
1656618450000|2022-06-30 19:47:30|391.3|388.9|391.65|389.25|391.65|389.25|390.89|388.49|0
1656618460000|2022-06-30 19:47:40|391.3|388.9|390.47|388.07|391.3|388.9|390.47|388.07|0
1656618470000|2022-06-30 19:47:50|390.06|387.66|389.79|387.39|390.34|387.94|389.79|387.39|0
1656618480000|2022-06-30 19:48:00|390.34|387.94|390.47|388.07|390.47|388.07|390.06|387.66|0
1656618490000|2022-06-30 19:48:10|391.02|388.62|390.75|388.35|391.44|389.04|390.75|388.35|0
1656618500000|2022-06-30 19:48:20|391.3|388.9|391.99|389.59|391.99|389.59|391.3|388.9|0
1656618510000|2022-06-30 19:48:30|392.27|389.87|393.51|391.11|393.51|391.11|392.27|389.87|0
1656618520000|2022-06-30 19:48:40|393.65|391.25|394.48|392.08|394.48|392.08|393.65|391.25|0
1656618530000|2022-06-30 19:48:50|393.92|391.52|394.06|391.66|394.34|391.94|393.92|391.52|0
1656618540000|2022-06-30 19:49:00|393.92|391.52|394.2|391.8|394.2|391.8|393.92|391.52|0
1656618550000|2022-06-30 19:49:10|393.79|391.39|394.2|391.8|394.2|391.8|393.37|390.97|0
1656618560000|2022-06-30 19:49:20|394.76|392.36|395.17|392.77|395.17|392.77|394.62|392.22|0
1656618570000|2022-06-30 19:49:30|394.89|392.49|394.83|392.43|394.89|392.49|394.48|392.08|0
1656618580000|2022-06-30 19:49:40|394.48|392.08|393.92|391.52|394.48|392.08|393.79|391.39|0
1656618590000|2022-06-30 19:49:50|394.62|392.22|394.89|392.49|395.03|392.63|394.62|392.22|0
1656618600000|2022-06-30 19:50:00|395.31|392.91|395.31|392.91|395.31|392.91|395.31|392.91|0
1656618610000|2022-06-30 19:50:10|393.92|391.52|394.62|392.22|394.62|392.22|393.51|391.11|0
1656618620000|2022-06-30 19:50:20|394.34|391.94|393.65|391.25|394.34|391.94|393.65|391.25|0
1656618630000|2022-06-30 19:50:30|393.79|391.39|391.85|389.45|393.79|391.39|391.85|389.45|0
1656618640000|2022-06-30 19:50:40|391.57|389.17|392.26|389.86|392.26|389.86|391.3|388.9|0
1656618650000|2022-06-30 19:50:50|391.99|389.59|391.85|389.45|391.99|389.59|391.71|389.31|0
1656618660000|2022-06-30 19:51:00|391.99|389.59|394.06|391.66|394.06|391.66|391.99|389.59|0
1656618670000|2022-06-30 19:51:10|393.92|391.52|393.92|391.52|393.92|391.52|393.92|391.52|0
1656618680000|2022-06-30 19:51:20|394.06|391.66|393.92|391.52|394.06|391.66|393.92|391.52|0
1656618690000|2022-06-30 19:51:30|393.79|391.39|394.2|391.8|394.48|392.08|393.79|391.39|0
1656618700000|2022-06-30 19:51:40|393.65|391.25|395.45|393.05|395.45|393.05|393.65|391.25|0
1656618710000|2022-06-30 19:51:50|395.03|392.63|396.77|394.37|396.77|394.37|395.03|392.63|0
1656618720000|2022-06-30 19:52:00|396.7|394.3|397.12|394.72|397.19|394.79|396.56|394.16|0
1656618730000|2022-06-30 19:52:10|397.26|394.86|397.81|395.41|397.81|395.41|397.26|394.86|0
1656618740000|2022-06-30 19:52:20|397.95|395.55|399.35|396.95|399.35|396.95|397.95|395.55|0
1656618750000|2022-06-30 19:52:30|399.77|397.37|400.75|398.35|400.75|398.35|399.77|397.37|0
1656618760000|2022-06-30 19:52:40|400.33|397.93|399.49|397.09|400.33|397.93|399.49|397.09|0
1656618770000|2022-06-30 19:52:50|399.35|396.95|398.79|396.39|399.35|396.95|398.79|396.39|0
1656618780000|2022-06-30 19:53:00|400.19|397.79|399.35|396.95|400.19|397.79|399.35|396.95|0
1656618790000|2022-06-30 19:53:10|399.63|397.23|401.17|398.77|401.17|398.77|399.63|397.23|0
1656618800000|2022-06-30 19:53:20|401.87|399.47|401.73|399.33|401.87|399.47|401.73|399.33|0
1656618810000|2022-06-30 19:53:30|402.29|399.89|402.57|400.17|403.28|400.88|402.29|399.89|0
1656618820000|2022-06-30 19:53:40|402.43|400.03|402.57|400.17|402.71|400.31|402.43|400.03|0
1656618830000|2022-06-30 19:53:50|401.73|399.33|402.29|399.89|402.71|400.31|401.73|399.33|0
1656618840000|2022-06-30 19:54:00|401.87|399.47|402.15|399.75|402.15|399.75|401.87|399.47|0
1656618850000|2022-06-30 19:54:10|401.87|399.47|403.42|401.02|403.42|401.02|401.87|399.47|0
1656618860000|2022-06-30 19:54:20|403.28|400.88|403.14|400.74|403.42|401.02|403.14|400.74|0
1656618870000|2022-06-30 19:54:30|403.28|400.88|403.42|401.02|403.42|401.02|403|400.6|0
1656618880000|2022-06-30 19:54:40|403.84|401.44|402.01|399.61|403.84|401.44|402.01|399.61|0
1656618890000|2022-06-30 19:54:50|401.87|399.47|401.87|399.47|402.01|399.61|401.87|399.47|0
1656618900000|2022-06-30 19:55:00|401.73|399.33|402.57|400.17|402.57|400.17|401.73|399.33|0
1656618910000|2022-06-30 19:55:10|402.71|400.31|403.7|401.3|403.98|401.58|402.71|400.31|0
1656618920000|2022-06-30 19:55:20|404.12|401.72|404.12|401.72|404.26|401.86|404.12|401.72|0
1656618930000|2022-06-30 19:55:30|403.56|401.16|402.71|400.31|403.56|401.16|402.71|400.31|0
1656618940000|2022-06-30 19:55:40|402.85|400.45|402.43|400.03|402.85|400.45|402.43|400.03|0
1656618950000|2022-06-30 19:55:50|402.29|399.89|402.99|400.59|402.99|400.59|402.29|399.89|0
1656618960000|2022-06-30 19:56:00|403.42|401.02|403.56|401.16|403.56|401.16|403.42|401.02|0
1656618970000|2022-06-30 19:56:10|403.28|400.88|402.01|399.61|403.28|400.88|402.01|399.61|0
1656618980000|2022-06-30 19:56:20|401.31|398.91|400.05|397.65|401.31|398.91|399.91|397.51|0
1656618990000|2022-06-30 19:56:30|399.77|397.37|398.65|396.25|399.77|397.37|398.65|396.25|0
1656619000000|2022-06-30 19:56:40|399.35|396.95|398.93|396.53|399.35|396.95|398.93|396.53|0
1656619010000|2022-06-30 19:56:50|399.21|396.81|399.21|396.81|399.35|396.95|399.21|396.81|0
1656619020000|2022-06-30 19:57:00|398.51|396.11|397.25|394.85|398.51|396.11|397.25|394.85|0
1656619030000|2022-06-30 19:57:10|396.98|394.58|397.88|395.48|397.88|395.48|396.7|394.3|0
1656619040000|2022-06-30 19:57:20|398.37|395.97|398.93|396.53|399.21|396.81|398.37|395.97|0
1656619050000|2022-06-30 19:57:30|399.21|396.81|398.93|396.53|399.21|396.81|398.93|396.53|0
1656619060000|2022-06-30 19:57:40|398.79|396.39|398.51|396.11|398.79|396.39|398.23|395.83|0
1656619070000|2022-06-30 19:57:50|398.37|395.97|398.79|396.39|398.79|396.39|398.37|395.97|0
1656619080000|2022-06-30 19:58:00|398.93|396.53|398.23|395.83|398.93|396.53|398.09|395.69|0
1656619090000|2022-06-30 19:58:10|398.09|395.69|398.23|395.83|398.23|395.83|398.09|395.69|0
1656619100000|2022-06-30 19:58:20|398.37|395.97|397.53|395.13|398.37|395.97|397.53|395.13|0
1656619110000|2022-06-30 19:58:30|397.39|394.99|397.25|394.85|397.53|395.13|397.25|394.85|0
1656619120000|2022-06-30 19:58:40|397.53|395.13|397.53|395.13|397.53|395.13|397.39|394.99|0
1656619130000|2022-06-30 19:58:50|398.51|396.11|399.21|396.81|399.21|396.81|398.51|396.11|0
1656619140000|2022-06-30 19:59:00|399.63|397.23|399.77|397.37|399.77|397.37|399.63|397.23|0
1656619150000|2022-06-30 19:59:10|399.91|397.51|399.91|397.51|399.91|397.51|399.91|397.51|0
1656619160000|2022-06-30 19:59:20|399.35|396.95|398.79|396.39|399.63|397.23|398.79|396.39|0
1656619170000|2022-06-30 19:59:30|398.65|396.25|398.09|395.69|398.65|396.25|398.09|395.69|0
1656619180000|2022-06-30 19:59:40|397.39|394.99|394.89|392.49|397.39|394.99|394.89|392.49|0
1656619190000|2022-06-30 19:59:50|394.61|392.21|392.26|389.86|394.61|392.21|392.26|389.86|0
1656619200000|2022-06-30 20:00:00|390.19|387.79|390.19|387.79|390.19|387.79|390.19|387.79|0
1656619210000|2022-06-30 20:00:10|395.72|393.32|395.31|392.91|395.8|393.4|395.31|392.91|0
1656619220000|2022-06-30 20:00:20|395.58|393.18|396.42|394.02|396.56|394.16|395.58|393.18|0
1656619230000|2022-06-30 20:00:30|396.14|393.74|396.42|394.02|396.42|394.02|396|393.6|0
1656619240000|2022-06-30 20:00:40|397.11|394.71|397.39|394.99|397.81|395.41|397.11|394.71|0
1656619250000|2022-06-30 20:00:50|396.28|393.88|396|393.6|396.28|393.88|395.17|392.77|0
1656619260000|2022-06-30 20:01:00|395.17|392.77|394.61|392.21|395.31|392.91|394.61|392.21|0
1656619270000|2022-06-30 20:01:10|394.47|392.07|396.13|393.73|396.13|393.73|394.34|391.94|0
1656619280000|2022-06-30 20:01:20|396.47|394.07|397.44|395.04|397.44|395.04|396.47|394.07|0
1656619290000|2022-06-30 20:01:30|396.89|394.49|397.3|394.9|397.58|395.18|396.89|394.49|0
1656619300000|2022-06-30 20:01:40|396.03|393.63|397|394.6|397.28|394.88|396.03|393.63|0
1656619310000|2022-06-30 20:01:50|397.42|395.02|397.7|395.3|397.84|395.44|397.42|395.02|0
1656619320000|2022-06-30 20:02:00|398.54|396.14|398.4|396|399.09|396.69|398.4|396|0
1656619330000|2022-06-30 20:02:10|397.98|395.58|397.56|395.16|398.12|395.72|397.56|395.16|0
1656619340000|2022-06-30 20:02:20|397.98|395.58|397.84|395.44|397.98|395.58|397.56|395.16|0
1656619350000|2022-06-30 20:02:30|398.12|395.72|397.42|395.02|398.26|395.86|397.42|395.02|0
1656619360000|2022-06-30 20:02:40|397.84|395.44|398.4|396|398.4|396|397.84|395.44|0
1656619370000|2022-06-30 20:02:50|398.54|396.14|398.4|396|398.54|396.14|398.4|396|0
1656619380000|2022-06-30 20:03:00|398.54|396.14|398.26|395.86|398.54|396.14|398.12|395.72|0
1656619390000|2022-06-30 20:03:10|398.54|396.14|397.7|395.3|398.54|396.14|397.7|395.3|0
1656619400000|2022-06-30 20:03:20|397.56|395.16|397.42|395.02|397.56|395.16|396.86|394.46|0
1656619410000|2022-06-30 20:03:30|398.12|395.72|398.4|396|398.4|396|397.98|395.58|0
1656619420000|2022-06-30 20:03:40|398.54|396.14|398.67|396.27|398.95|396.55|398.54|396.14|0
1656619430000|2022-06-30 20:03:50|398.12|395.72|397.84|395.44|398.12|395.72|397.56|395.16|0
1656619440000|2022-06-30 20:04:00|397|394.6|397.28|394.88|397.28|394.88|396.72|394.32|0
1656619450000|2022-06-30 20:04:10|396.86|394.46|396.79|394.39|397.14|394.74|396.79|394.39|0
1656619460000|2022-06-30 20:04:20|397.14|394.74|397.42|395.02|397.56|395.16|397.14|394.74|0
1656619470000|2022-06-30 20:04:30|397.56|395.16|397.56|395.16|397.56|395.16|397.56|395.16|0
1656619480000|2022-06-30 20:04:40|397.7|395.3|397.42|395.02|397.7|395.3|397.28|394.88|0
1656619490000|2022-06-30 20:04:50|397.28|394.88|396.58|394.18|397.42|395.02|396.58|394.18|0
1656619500000|2022-06-30 20:05:00|396.3|393.9|397.14|394.74|397.14|394.74|396.3|393.9|0
1656619510000|2022-06-30 20:05:10|397.28|394.88|397.7|395.3|397.7|395.3|397.28|394.88|0
1656619520000|2022-06-30 20:05:20|397.98|395.58|397.84|395.44|398.39|395.99|397.84|395.44|0
1656619530000|2022-06-30 20:05:30|397.7|395.3|398.05|395.65|398.26|395.86|397.7|395.3|0
1656619540000|2022-06-30 20:05:40|398.67|396.27|398.67|396.27|398.95|396.55|398.47|396.07|0
1656619550000|2022-06-30 20:05:50|399.23|396.83|399.37|396.97|399.37|396.97|398.95|396.55|0
1656619560000|2022-06-30 20:06:00|399.23|396.83|399.51|397.11|399.51|397.11|399.23|396.83|0
1656619570000|2022-06-30 20:06:10|399.37|396.97|399.65|397.25|399.65|397.25|399.09|396.69|0
1656619580000|2022-06-30 20:06:20|399.93|397.53|399.93|397.53|399.93|397.53|399.93|397.53|0
1656619590000|2022-06-30 20:06:30|399.79|397.39|398.95|396.55|399.79|397.39|398.95|396.55|0
1656619600000|2022-06-30 20:06:40|399.23|396.83|399.51|397.11|399.51|397.11|399.23|396.83|0
1656619610000|2022-06-30 20:06:50|399.37|396.97|398.95|396.55|399.37|396.97|398.95|396.55|0
1656619620000|2022-06-30 20:07:00|399.09|396.69|399.23|396.83|399.23|396.83|398.81|396.41|0
1656619630000|2022-06-30 20:07:10|398.95|396.55|398.81|396.41|398.95|396.55|398.67|396.27|0
1656619640000|2022-06-30 20:07:20|398.67|396.27|398.53|396.13|398.67|396.27|398.39|395.99|0
1656619650000|2022-06-30 20:07:30|398.39|395.99|398.53|396.13|398.53|396.13|397.98|395.58|0
1656619660000|2022-06-30 20:07:40|398.67|396.27|398.81|396.41|398.81|396.41|398.67|396.27|0
1656619670000|2022-06-30 20:07:50|398.95|396.55|398.67|396.27|398.95|396.55|398.67|396.27|0
1656619680000|2022-06-30 20:08:00|398.53|396.13|398.67|396.27|398.67|396.27|398.53|396.13|0
1656619690000|2022-06-30 20:08:10|398.95|396.55|399.09|396.69|399.09|396.69|398.81|396.41|0
1656619700000|2022-06-30 20:08:20|399.23|396.83|399.09|396.69|399.37|396.97|399.09|396.69|0
1656619710000|2022-06-30 20:08:30|399.51|397.11|399.58|397.18|399.58|397.18|399.51|397.11|0
1656619720000|2022-06-30 20:08:40|399.65|397.25|399.09|396.69|399.65|397.25|399.09|396.69|0
1656619730000|2022-06-30 20:08:50|398.95|396.55|398.81|396.41|398.95|396.55|398.81|396.41|0
1656619740000|2022-06-30 20:09:00|398.67|396.27|398.11|395.71|398.81|396.41|398.11|395.71|0
1656619750000|2022-06-30 20:09:10|397.97|395.57|398.11|395.71|398.25|395.85|397.97|395.57|0
1656619760000|2022-06-30 20:09:20|398.25|395.85|398.11|395.71|398.25|395.85|398.11|395.71|0
1656619770000|2022-06-30 20:09:30|397.84|395.44|397.7|395.3|397.84|395.44|397.7|395.3|0
1656619780000|2022-06-30 20:09:40|397.97|395.57|398.11|395.71|398.25|395.85|397.97|395.57|0
1656619790000|2022-06-30 20:09:50|398.25|395.85|398.25|395.85|398.39|395.99|398.25|395.85|0
1656619800000|2022-06-30 20:10:00|398.39|395.99|398.39|395.99|398.39|395.99|398.25|395.85|0
1656619810000|2022-06-30 20:10:10|398.11|395.71|398.11|395.71|398.11|395.71|398.11|395.71|0
1656619820000|2022-06-30 20:10:20|397.97|395.57|397.91|395.51|397.97|395.57|397.91|395.51|0
1656619830000|2022-06-30 20:10:30|397.97|395.57|398.11|395.71|398.25|395.85|397.97|395.57|0
1656619840000|2022-06-30 20:10:40|397.97|395.57|397.83|395.43|398.05|395.65|397.83|395.43|0
1656619850000|2022-06-30 20:10:50|398.25|395.85|398.11|395.71|398.25|395.85|397.97|395.57|0
1656619860000|2022-06-30 20:11:00|397.69|395.29|397.69|395.29|397.83|395.43|397.69|395.29|0
1656619870000|2022-06-30 20:11:10|397.83|395.43|397.69|395.29|397.83|395.43|397.69|395.29|0
1656619880000|2022-06-30 20:11:20|397.83|395.43|397.83|395.43|397.83|395.43|397.83|395.43|0
1656619890000|2022-06-30 20:11:30|397.69|395.29|397.83|395.43|397.83|395.43|397.69|395.29|0
1656619900000|2022-06-30 20:11:40|397.69|395.29|397.56|395.16|397.69|395.29|397.56|395.16|0
1656619920000|2022-06-30 20:12:00|397.28|394.88|397.28|394.88|397.28|394.88|397.28|394.88|0
1656619930000|2022-06-30 20:12:10|397|394.6|397|394.6|397|394.6|397|394.6|0
1656619940000|2022-06-30 20:12:20|396.86|394.46|397|394.6|397|394.6|396.86|394.46|0
1656619950000|2022-06-30 20:12:30|396.86|394.46|396.86|394.46|396.86|394.46|396.86|394.46|0
1656619960000|2022-06-30 20:12:40|397.14|394.74|397|394.6|397.14|394.74|397|394.6|0
1656619970000|2022-06-30 20:12:50|396.86|394.46|396.86|394.46|396.86|394.46|396.86|394.46|0
1656619980000|2022-06-30 20:13:00|396.72|394.32|396.58|394.18|396.72|394.32|396.58|394.18|0
1656619990000|2022-06-30 20:13:10|396.3|393.9|396.3|393.9|396.3|393.9|396.3|393.9|0
1656620000000|2022-06-30 20:13:20|396.16|393.76|396.02|393.62|396.16|393.76|396.02|393.62|0
1656620010000|2022-06-30 20:13:30|396.16|393.76|396.3|393.9|396.44|394.04|396.16|393.76|0
1656620020000|2022-06-30 20:13:40|397|394.6|397.14|394.74|397.14|394.74|397|394.6|0
1656620030000|2022-06-30 20:13:50|397.55|395.15|398.11|395.71|398.11|395.71|397.55|395.15|0
1656620040000|2022-06-30 20:14:00|398.39|395.99|398.67|396.27|398.81|396.41|398.39|395.99|0
1656620050000|2022-06-30 20:14:10|398.39|395.99|397.97|395.57|398.39|395.99|397.97|395.57|0
1656620060000|2022-06-30 20:14:20|398.11|395.71|398.39|395.99|398.39|395.99|398.11|395.71|0
1656620070000|2022-06-30 20:14:30|398.95|396.55|398.95|396.55|398.95|396.55|398.67|396.27|0
1656620080000|2022-06-30 20:14:40|398.81|396.41|399.09|396.69|399.23|396.83|398.81|396.41|0
1656620090000|2022-06-30 20:14:50|399.37|396.97|399.37|396.97|399.51|397.11|399.37|396.97|0
1656620110000|2022-06-30 20:15:10|399.85|397.05|400.27|397.47|400.27|397.47|399.85|397.05|0
1656620120000|2022-06-30 20:15:20|400.13|397.33|400.27|397.47|400.27|397.47|400.13|397.33|0
1656620130000|2022-06-30 20:15:30|400.13|397.33|399.99|397.19|400.13|397.33|399.85|397.05|0
1656620140000|2022-06-30 20:15:40|399.85|397.05|399.85|397.05|399.85|397.05|399.85|397.05|0
1656620150000|2022-06-30 20:15:50|399.71|396.91|399.57|396.77|399.99|397.19|399.57|396.77|0
1656620160000|2022-06-30 20:16:00|399.43|396.63|399.15|396.35|399.57|396.77|399.15|396.35|0
1656620170000|2022-06-30 20:16:10|399.29|396.49|399.29|396.49|399.29|396.49|399.15|396.35|0
1656620180000|2022-06-30 20:16:20|399.15|396.35|399.29|396.49|399.29|396.49|399.15|396.35|0
1656620190000|2022-06-30 20:16:30|399.22|396.42|399.29|396.49|399.29|396.49|399.22|396.42|0
1656620200000|2022-06-30 20:16:40|399.15|396.35|399.43|396.63|399.43|396.63|399.15|396.35|0
1656620210000|2022-06-30 20:16:50|399.57|396.77|399.57|396.77|399.57|396.77|399.5|396.7|0
1656620220000|2022-06-30 20:17:00|399.43|396.63|399.43|396.63|399.57|396.77|399.43|396.63|0
1656620230000|2022-06-30 20:17:10|399.57|396.77|399.43|396.63|399.57|396.77|399.43|396.63|0
1656620240000|2022-06-30 20:17:20|399.29|396.49|399.29|396.49|399.29|396.49|399.29|396.49|0
1656620250000|2022-06-30 20:17:30|399.15|396.35|399.01|396.21|399.15|396.35|398.87|396.07|0
1656620260000|2022-06-30 20:17:40|398.87|396.07|398.73|395.93|398.87|396.07|398.73|395.93|0
1656620270000|2022-06-30 20:17:50|398.87|396.07|398.87|396.07|398.87|396.07|398.87|396.07|0
1656620280000|2022-06-30 20:18:00|399.15|396.35|399.01|396.21|399.15|396.35|399.01|396.21|0
1656620290000|2022-06-30 20:18:10|398.59|395.79|398.17|395.37|398.59|395.79|398.17|395.37|0
1656620300000|2022-06-30 20:18:20|398.31|395.51|398.45|395.65|398.45|395.65|398.17|395.37|0
1656620310000|2022-06-30 20:18:30|398.31|395.51|398.31|395.51|398.45|395.65|398.31|395.51|0
1656620320000|2022-06-30 20:18:40|398.03|395.23|398.31|395.51|398.31|395.51|398.03|395.23|0
1656620330000|2022-06-30 20:18:50|398.17|395.37|398.03|395.23|398.31|395.51|398.03|395.23|0
1656620340000|2022-06-30 20:19:00|398.17|395.37|397.89|395.09|398.17|395.37|397.89|395.09|0
1656620350000|2022-06-30 20:19:10|397.75|394.95|397.61|394.81|397.75|394.95|397.61|394.81|0
1656620360000|2022-06-30 20:19:20|397.89|395.09|397.27|394.47|397.89|395.09|397.27|394.47|0
1656620370000|2022-06-30 20:19:30|397.19|394.39|397.33|394.53|397.69|394.89|397.19|394.39|0
1656620380000|2022-06-30 20:19:40|397.27|394.47|397.19|394.39|397.33|394.53|397.19|394.39|0
1656620390000|2022-06-30 20:19:50|397.27|394.47|397.19|394.39|397.27|394.47|397.19|394.39|0
1656620400000|2022-06-30 20:20:00|397.27|394.47|397.33|394.53|397.33|394.53|397.19|394.39|0
1656620410000|2022-06-30 20:20:10|397.06|394.26|397.06|394.26|397.06|394.26|397.06|394.26|0
1656620430000|2022-06-30 20:20:30|397.19|394.39|397.41|394.61|397.41|394.61|397.19|394.39|0
1656620440000|2022-06-30 20:20:40|397.33|394.53|397.19|394.39|397.33|394.53|397.19|394.39|0
1656620450000|2022-06-30 20:20:50|396.64|393.84|397.06|394.26|397.06|394.26|396.64|393.84|0
1656620460000|2022-06-30 20:21:00|396.92|394.12|396.78|393.98|396.92|394.12|396.78|393.98|0
1656620470000|2022-06-30 20:21:10|396.71|393.91|396.57|393.77|396.71|393.91|396.5|393.7|0
1656620480000|2022-06-30 20:21:20|396.64|393.84|396.5|393.7|396.64|393.84|396.5|393.7|0
1656620490000|2022-06-30 20:21:30|396.22|393.42|396.22|393.42|396.22|393.42|396.08|393.28|0
1656620510000|2022-06-30 20:21:50|396.36|393.56|396.64|393.84|396.64|393.84|396.36|393.56|0
1656620520000|2022-06-30 20:22:00|396.71|393.91|396.5|393.7|396.78|393.98|396.5|393.7|0
1656620530000|2022-06-30 20:22:10|396.57|393.77|396.64|393.84|396.64|393.84|396.57|393.77|0
1656620540000|2022-06-30 20:22:20|396.57|393.77|396.5|393.7|396.57|393.77|396.5|393.7|0
1656620550000|2022-06-30 20:22:30|396.57|393.77|396.64|393.84|396.64|393.84|396.57|393.77|0
1656620560000|2022-06-30 20:22:40|396.5|393.7|396.36|393.56|396.57|393.77|396.36|393.56|0
1656620570000|2022-06-30 20:22:50|396.5|393.7|396.5|393.7|396.5|393.7|396.5|393.7|0
1656620580000|2022-06-30 20:23:00|396.64|393.84|396.78|393.98|396.78|393.98|396.64|393.84|0
1656620590000|2022-06-30 20:23:10|396.92|394.12|397.05|394.25|397.05|394.25|396.92|394.12|0
1656620600000|2022-06-30 20:23:20|397.19|394.39|397.41|394.61|397.41|394.61|397.19|394.39|0
1656620610000|2022-06-30 20:23:30|397.33|394.53|397.05|394.25|397.33|394.53|397.05|394.25|0
1656620620000|2022-06-30 20:23:40|396.91|394.11|397.05|394.25|397.19|394.39|396.91|394.11|0
1656620650000|2022-06-30 20:24:10|396.85|394.05|396.78|393.98|396.85|394.05|396.78|393.98|0
1656620670000|2022-06-30 20:24:30|396.91|394.11|397.33|394.53|397.47|394.67|396.91|394.11|0
1656620680000|2022-06-30 20:24:40|397.19|394.39|396.91|394.11|397.19|394.39|396.85|394.05|0
1656620690000|2022-06-30 20:24:50|396.99|394.19|396.78|393.98|396.99|394.19|396.78|393.98|0
1656620700000|2022-06-30 20:25:00|396.64|393.84|396.85|394.05|396.85|394.05|396.64|393.84|0
1656620710000|2022-06-30 20:25:10|396.91|394.11|396.64|393.84|396.91|394.11|396.64|393.84|0
1656620720000|2022-06-30 20:25:20|396.57|393.77|396.91|394.11|396.91|394.11|396.57|393.77|0
1656620730000|2022-06-30 20:25:30|396.77|393.97|396.77|393.97|396.91|394.11|396.77|393.97|0
1656620740000|2022-06-30 20:25:40|396.64|393.84|396.64|393.84|396.64|393.84|396.64|393.84|0
1656620750000|2022-06-30 20:25:50|396.71|393.91|396.91|394.11|396.91|394.11|396.71|393.91|0
1656620760000|2022-06-30 20:26:00|396.85|394.05|396.64|393.84|396.85|394.05|396.64|393.84|0
1656620770000|2022-06-30 20:26:10|396.71|393.91|396.71|393.91|396.71|393.91|396.64|393.84|0
1656620780000|2022-06-30 20:26:20|396.36|393.56|396.08|393.28|396.36|393.56|396.08|393.28|0
1656620790000|2022-06-30 20:26:30|395.94|393.14|395.8|393|395.94|393.14|395.8|393|0
1656620800000|2022-06-30 20:26:40|395.87|393.07|395.94|393.14|395.94|393.14|395.8|393|0
1656620810000|2022-06-30 20:26:50|396.01|393.21|396.08|393.28|396.08|393.28|396.01|393.21|0
1656620820000|2022-06-30 20:27:00|396.01|393.21|395.94|393.14|396.15|393.35|395.94|393.14|0
1656620830000|2022-06-30 20:27:10|396.01|393.21|395.94|393.14|396.08|393.28|395.94|393.14|0
1656620840000|2022-06-30 20:27:20|396.01|393.21|396.01|393.21|396.01|393.21|396.01|393.21|0
1656620850000|2022-06-30 20:27:30|395.94|393.14|395.66|392.86|395.94|393.14|395.66|392.86|0
1656620860000|2022-06-30 20:27:40|395.52|392.72|395.11|392.31|395.52|392.72|395.11|392.31|0
1656620870000|2022-06-30 20:27:50|394.97|392.17|394.97|392.17|395.18|392.38|394.97|392.17|0
1656620880000|2022-06-30 20:28:00|395.11|392.31|395.11|392.31|395.11|392.31|394.9|392.1|0
1656620890000|2022-06-30 20:28:10|395.32|392.52|395.8|393|395.8|393|395.25|392.45|0
1656620900000|2022-06-30 20:28:20|395.66|392.86|395.8|393|395.8|393|395.66|392.86|0
1656620910000|2022-06-30 20:28:30|395.59|392.79|395.38|392.58|395.59|392.79|395.38|392.58|0
1656620920000|2022-06-30 20:28:40|395.24|392.44|395.32|392.52|395.32|392.52|395.24|392.44|0
1656620930000|2022-06-30 20:28:50|395.59|392.79|395.8|393|395.8|393|395.59|392.79|0
1656620940000|2022-06-30 20:29:00|395.66|392.86|395.8|393|395.94|393.14|395.66|392.86|0
1656620950000|2022-06-30 20:29:10|396.08|393.28|396.22|393.42|396.22|393.42|396.08|393.28|0
1656620960000|2022-06-30 20:29:20|396.08|393.28|396.08|393.28|396.08|393.28|396.01|393.21|0
1656620970000|2022-06-30 20:29:30|396.15|393.35|396.22|393.42|396.22|393.42|396.15|393.35|0
1656620980000|2022-06-30 20:29:40|396.36|393.56|396.29|393.49|396.36|393.56|396.22|393.42|0
1656620990000|2022-06-30 20:29:50|396.22|393.42|395.8|393|396.22|393.42|395.8|393|0
1656621000000|2022-06-30 20:30:00|396.22|393.42|396.22|393.42|396.22|393.42|396.22|393.42|0
1656621010000|2022-06-30 20:30:10|396.36|393.56|396.36|393.56|396.36|393.56|396.29|393.49|0
1656621020000|2022-06-30 20:30:20|396.49|393.69|396.77|393.97|396.77|393.97|396.49|393.69|0
1656621030000|2022-06-30 20:30:30|396.91|394.11|397.12|394.32|397.12|394.32|396.91|394.11|0
1656621040000|2022-06-30 20:30:40|397.33|394.53|396.77|393.97|397.33|394.53|396.77|393.97|0
1656621050000|2022-06-30 20:30:50|396.91|394.11|396.85|394.05|396.91|394.11|396.77|393.97|0
1656621060000|2022-06-30 20:31:00|397.05|394.25|396.77|393.97|397.05|394.25|396.77|393.97|0
1656621070000|2022-06-30 20:31:10|396.71|393.91|396.63|393.83|396.77|393.97|396.63|393.83|0
1656621080000|2022-06-30 20:31:20|396.49|393.69|396.63|393.83|396.71|393.91|396.49|393.69|0
1656621090000|2022-06-30 20:31:30|396.57|393.77|396.63|393.83|396.63|393.83|396.57|393.77|0
1656621100000|2022-06-30 20:31:40|396.71|393.91|396.77|393.97|396.77|393.97|396.71|393.91|0
1656621110000|2022-06-30 20:31:50|396.71|393.91|396.84|394.04|396.91|394.11|396.71|393.91|0
1656621120000|2022-06-30 20:32:00|396.91|394.11|396.84|394.04|396.91|394.11|396.84|394.04|0
1656621130000|2022-06-30 20:32:10|397.05|394.25|396.91|394.11|397.05|394.25|396.91|394.11|0
1656621150000|2022-06-30 20:32:30|397.12|394.32|397.47|394.67|397.47|394.67|397.12|394.32|0
1656621160000|2022-06-30 20:32:40|397.33|394.53|397.19|394.39|397.33|394.53|397.19|394.39|0
1656621170000|2022-06-30 20:32:50|397.05|394.25|396.84|394.04|397.05|394.25|396.77|393.97|0
1656621180000|2022-06-30 20:33:00|396.77|393.97|396.77|393.97|396.77|393.97|396.77|393.97|0
1656621200000|2022-06-30 20:33:20|396.49|393.69|396.49|393.69|396.49|393.69|396.49|393.69|0
1656621210000|2022-06-30 20:33:30|396.43|393.63|396.43|393.63|396.49|393.69|396.43|393.63|0
1656621220000|2022-06-30 20:33:40|396.35|393.55|396.15|393.35|396.35|393.55|396.08|393.28|0
1656621230000|2022-06-30 20:33:50|396.43|393.63|396.77|393.97|396.77|393.97|396.43|393.63|0
1656621240000|2022-06-30 20:34:00|396.63|393.83|396.91|394.11|396.91|394.11|396.63|393.83|0
1656621250000|2022-06-30 20:34:10|396.77|393.97|396.49|393.69|396.77|393.97|396.49|393.69|0
1656621260000|2022-06-30 20:34:20|396.35|393.55|396.01|393.21|396.35|393.55|396.01|393.21|0
1656621270000|2022-06-30 20:34:30|396.08|393.28|395.94|393.14|396.08|393.28|395.94|393.14|0
1656621280000|2022-06-30 20:34:40|396.29|393.49|396.35|393.55|396.35|393.55|396.29|393.49|0
1656621290000|2022-06-30 20:34:50|395.8|393|395.8|393|395.8|393|395.8|393|0
1656621300000|2022-06-30 20:35:00|395.94|393.14|395.94|393.14|395.94|393.14|395.94|393.14|0
1656621310000|2022-06-30 20:35:10|396.21|393.41|396.21|393.41|396.21|393.41|396.21|393.41|0
1656621320000|2022-06-30 20:35:20|396.15|393.35|396.21|393.41|396.21|393.41|396.15|393.35|0
1656621330000|2022-06-30 20:35:30|396.08|393.28|396.08|393.28|396.08|393.28|396.08|393.28|0
1656621340000|2022-06-30 20:35:40|395.94|393.14|395.94|393.14|395.94|393.14|395.94|393.14|0
1656621350000|2022-06-30 20:35:50|396.01|393.21|396.21|393.41|396.21|393.41|396.01|393.21|0
1656621360000|2022-06-30 20:36:00|396.49|393.69|396.56|393.76|396.56|393.76|396.49|393.69|0
1656621370000|2022-06-30 20:36:10|396.49|393.69|396.77|393.97|396.77|393.97|396.49|393.69|0
1656621380000|2022-06-30 20:36:20|396.91|394.11|396.91|394.11|396.91|394.11|396.91|394.11|0
1656621390000|2022-06-30 20:36:30|396.77|393.97|396.91|394.11|396.91|394.11|396.77|393.97|0
1656621400000|2022-06-30 20:36:40|396.49|393.69|396.43|393.63|396.49|393.69|396.35|393.55|0
1656621410000|2022-06-30 20:36:50|396.77|393.97|396.77|393.97|396.77|393.97|396.7|393.9|0
1656621420000|2022-06-30 20:37:00|396.91|394.11|397.19|394.39|397.19|394.39|396.91|394.11|0
1656621430000|2022-06-30 20:37:10|397.12|394.32|396.91|394.11|397.12|394.32|396.91|394.11|0
1656621440000|2022-06-30 20:37:20|397.05|394.25|397.05|394.25|397.05|394.25|397.05|394.25|0
1656621450000|2022-06-30 20:37:30|397.19|394.39|397.12|394.32|397.19|394.39|397.12|394.32|0
1656621460000|2022-06-30 20:37:40|397.05|394.25|396.98|394.18|397.05|394.25|396.98|394.18|0
1656621470000|2022-06-30 20:37:50|397.05|394.25|396.91|394.11|397.05|394.25|396.91|394.11|0
1656621480000|2022-06-30 20:38:00|396.7|393.9|396.7|393.9|396.7|393.9|396.7|393.9|0
1656621490000|2022-06-30 20:38:10|396.77|393.97|396.7|393.9|396.77|393.97|396.7|393.9|0
1656621500000|2022-06-30 20:38:20|396.91|394.11|396.98|394.18|396.98|394.18|396.91|394.11|0
1656621510000|2022-06-30 20:38:30|396.91|394.11|397.05|394.25|397.05|394.25|396.77|393.97|0
1656621520000|2022-06-30 20:38:40|397.12|394.32|397.12|394.32|397.12|394.32|397.12|394.32|0
1656621530000|2022-06-30 20:38:50|397.05|394.25|397.05|394.25|397.05|394.25|396.91|394.11|0
1656621540000|2022-06-30 20:39:00|397.26|394.46|397.19|394.39|397.26|394.46|397.19|394.39|0
1656621550000|2022-06-30 20:39:10|397.05|394.25|397.05|394.25|397.05|394.25|396.91|394.11|0
1656621560000|2022-06-30 20:39:20|397.33|394.53|397.19|394.39|397.33|394.53|397.19|394.39|0
1656621570000|2022-06-30 20:39:30|397.05|394.25|397.05|394.25|397.05|394.25|397.05|394.25|0
1656621590000|2022-06-30 20:39:50|396.84|394.04|396.7|393.9|396.91|394.11|396.7|393.9|0
1656621600000|2022-06-30 20:40:00|396.84|394.04|396.91|394.11|396.91|394.11|396.7|393.9|0
1656621610000|2022-06-30 20:40:10|396.77|393.97|396.77|393.97|396.77|393.97|396.77|393.97|0
1656621620000|2022-06-30 20:40:20|396.63|393.83|396.35|393.55|396.63|393.83|396.35|393.55|0
1656621630000|2022-06-30 20:40:30|396.49|393.69|396.63|393.83|396.63|393.83|396.49|393.69|0
1656621640000|2022-06-30 20:40:40|396.56|393.76|396.77|393.97|396.77|393.97|396.49|393.69|0
1656621650000|2022-06-30 20:40:50|396.84|394.04|396.77|393.97|396.91|394.11|396.77|393.97|0
1656621660000|2022-06-30 20:41:00|396.63|393.83|396.56|393.76|396.63|393.83|396.49|393.69|0
1656621670000|2022-06-30 20:41:10|396.49|393.69|396.49|393.69|396.49|393.69|396.28|393.48|0
1656621680000|2022-06-30 20:41:20|396.42|393.62|396.07|393.27|396.42|393.62|396.07|393.27|0
1656621690000|2022-06-30 20:41:30|396.35|393.55|396.7|393.9|396.77|393.97|396.35|393.55|0
1656621710000|2022-06-30 20:41:50|396.91|394.11|396.91|394.11|397.05|394.25|396.91|394.11|0
1656621720000|2022-06-30 20:42:00|396.77|393.97|396.77|393.97|396.77|393.97|396.77|393.97|0
1656621730000|2022-06-30 20:42:10|397.05|394.25|397.05|394.25|397.05|394.25|397.05|394.25|0
1656621750000|2022-06-30 20:42:30|396.77|393.97|396.84|394.04|396.84|394.04|396.77|393.97|0
1656621760000|2022-06-30 20:42:40|396.77|393.97|396.77|393.97|396.91|394.11|396.77|393.97|0
1656621770000|2022-06-30 20:42:50|397.05|394.25|396.91|394.11|397.05|394.25|396.91|394.11|0
1656621780000|2022-06-30 20:43:00|396.77|393.97|396.63|393.83|396.77|393.97|396.63|393.83|0
1656621790000|2022-06-30 20:43:10|396.77|393.97|396.91|394.11|396.91|394.11|396.77|393.97|0
1656621800000|2022-06-30 20:43:20|396.63|393.83|396.77|393.97|396.77|393.97|396.63|393.83|0
1656621820000|2022-06-30 20:43:40|396.63|393.83|396.7|393.9|396.7|393.9|396.63|393.83|0
1656621830000|2022-06-30 20:43:50|396.77|393.97|396.7|393.9|396.77|393.97|396.7|393.9|0
1656621840000|2022-06-30 20:44:00|396.77|393.97|396.49|393.69|396.77|393.97|396.49|393.69|0
1656621850000|2022-06-30 20:44:10|396.35|393.55|396.21|393.41|396.35|393.55|396.21|393.41|0
1656621860000|2022-06-30 20:44:20|396.35|393.55|396.28|393.48|396.49|393.69|396.28|393.48|0
1656621870000|2022-06-30 20:44:30|396.21|393.41|396.28|393.48|396.35|393.55|396.21|393.41|0
1656621880000|2022-06-30 20:44:40|396.35|393.55|396.35|393.55|396.35|393.55|396.21|393.41|0
1656621890000|2022-06-30 20:44:50|396.21|393.41|396.28|393.48|396.28|393.48|396.21|393.41|0
1656621900000|2022-06-30 20:45:00|396.49|393.69|396.35|393.55|396.49|393.69|396.35|393.55|0
1656621920000|2022-06-30 20:45:20|397.12|394.32|397.12|394.32|397.18|394.38|397.12|394.32|0
1656621930000|2022-06-30 20:45:30|397.18|394.38|397.18|394.38|397.32|394.52|397.18|394.38|0
1656621940000|2022-06-30 20:45:40|396.77|393.97|396.77|393.97|396.77|393.97|396.77|393.97|0
1656621980000|2022-06-30 20:46:20|396.91|394.11|396.84|394.04|396.91|394.11|396.84|394.04|0
1656621990000|2022-06-30 20:46:30|396.49|393.69|396.28|393.48|396.49|393.69|396.28|393.48|0
1656622000000|2022-06-30 20:46:40|396.21|393.41|396.21|393.41|396.21|393.41|396.21|393.41|0
1656622010000|2022-06-30 20:46:50|396.49|393.69|396.49|393.69|396.56|393.76|396.49|393.69|0
1656622020000|2022-06-30 20:47:00|396.35|393.55|396.28|393.48|396.42|393.62|396.28|393.48|0
1656622030000|2022-06-30 20:47:10|396.35|393.55|396.35|393.55|396.49|393.69|396.35|393.55|0
1656622040000|2022-06-30 20:47:20|396.42|393.62|396.42|393.62|396.42|393.62|396.42|393.62|0
1656622050000|2022-06-30 20:47:30|396.35|393.55|395.93|393.13|396.35|393.55|395.93|393.13|0
1656622060000|2022-06-30 20:47:40|396.21|393.41|396.07|393.27|396.21|393.41|396|393.2|0
1656622070000|2022-06-30 20:47:50|395.93|393.13|395.93|393.13|395.93|393.13|395.93|393.13|0
1656622110000|2022-06-30 20:48:30|396.21|393.41|396.35|393.55|396.35|393.55|396.21|393.41|0
1656622120000|2022-06-30 20:48:40|396.49|393.69|396.49|393.69|396.49|393.69|396.49|393.69|0
1656622130000|2022-06-30 20:48:50|396.56|393.76|396.56|393.76|396.56|393.76|396.56|393.76|0
1656622140000|2022-06-30 20:49:00|396.7|393.9|396.35|393.55|396.7|393.9|396.35|393.55|0
1656622150000|2022-06-30 20:49:10|396.21|393.41|396.21|393.41|396.21|393.41|396.21|393.41|0
1656622160000|2022-06-30 20:49:20|396.07|393.27|396.21|393.41|396.21|393.41|396.07|393.27|0
1656622170000|2022-06-30 20:49:30|396.35|393.55|396.35|393.55|396.35|393.55|396.35|393.55|0
1656622180000|2022-06-30 20:49:40|396.49|393.69|396.49|393.69|396.49|393.69|396.42|393.62|0
1656622190000|2022-06-30 20:49:50|396.63|393.83|396.21|393.41|396.63|393.83|396.21|393.41|0
1656622200000|2022-06-30 20:50:00|396.49|393.69|396.35|393.55|396.49|393.69|396.35|393.55|0
1656622210000|2022-06-30 20:50:10|396.28|393.48|396.21|393.41|396.28|393.48|396.21|393.41|0
1656622230000|2022-06-30 20:50:30|396.14|393.34|396.56|393.76|396.56|393.76|396.14|393.34|0
1656622240000|2022-06-30 20:50:40|396.77|393.97|396.77|393.97|396.9|394.1|396.77|393.97|0
1656622250000|2022-06-30 20:50:50|396.7|393.9|396.21|393.41|396.77|393.97|396.21|393.41|0
1656622260000|2022-06-30 20:51:00|396.28|393.48|396.28|393.48|396.35|393.55|396.28|393.48|0
1656622270000|2022-06-30 20:51:10|396.35|393.55|396.35|393.55|396.35|393.55|396.14|393.34|0
1656622280000|2022-06-30 20:51:20|396.49|393.69|396.35|393.55|396.49|393.69|396.35|393.55|0
1656622290000|2022-06-30 20:51:30|396.56|393.76|396.56|393.76|396.56|393.76|396.56|393.76|0
1656622300000|2022-06-30 20:51:40|396.49|393.69|396.63|393.83|396.63|393.83|396.35|393.55|0
1656622310000|2022-06-30 20:51:50|397.32|394.52|397.32|394.52|397.32|394.52|397.32|394.52|0
1656622320000|2022-06-30 20:52:00|397.25|394.45|397.32|394.52|397.46|394.66|397.25|394.45|0
1656622330000|2022-06-30 20:52:10|397.25|394.45|397.32|394.52|397.32|394.52|397.25|394.45|0
1656622340000|2022-06-30 20:52:20|397.18|394.38|397.12|394.32|397.18|394.38|397.12|394.32|0
1656622350000|2022-06-30 20:52:30|397.18|394.38|397.04|394.24|397.18|394.38|397.04|394.24|0
1656622360000|2022-06-30 20:52:40|397.32|394.52|397.6|394.8|397.6|394.8|397.32|394.52|0
1656622370000|2022-06-30 20:52:50|397.46|394.66|397.46|394.66|397.46|394.66|397.46|394.66|0
1656622380000|2022-06-30 20:53:00|397.32|394.52|397.12|394.32|397.32|394.52|397.12|394.32|0
1656622390000|2022-06-30 20:53:10|397.04|394.24|397.46|394.66|397.46|394.66|397.04|394.24|0
1656622400000|2022-06-30 20:53:20|397.6|394.8|397.6|394.8|397.6|394.8|397.6|394.8|0
1656622410000|2022-06-30 20:53:30|397.46|394.66|397.67|394.87|397.74|394.94|397.46|394.66|0
1656622420000|2022-06-30 20:53:40|397.74|394.94|397.88|395.08|397.88|395.08|397.74|394.94|0
1656622430000|2022-06-30 20:53:50|398.16|395.36|398.3|395.5|398.3|395.5|398.16|395.36|0
1656622440000|2022-06-30 20:54:00|398.44|395.64|398.3|395.5|398.44|395.64|398.3|395.5|0
1656622450000|2022-06-30 20:54:10|398.44|395.64|398.44|395.64|398.44|395.64|398.37|395.57|0
1656622460000|2022-06-30 20:54:20|398.3|395.5|397.88|395.08|398.3|395.5|397.88|395.08|0
1656622470000|2022-06-30 20:54:30|397.67|394.87|397.88|395.08|397.88|395.08|397.67|394.87|0
1656622480000|2022-06-30 20:54:40|397.74|394.94|397.6|394.8|397.74|394.94|397.6|394.8|0
1656622490000|2022-06-30 20:54:50|397.46|394.66|397.67|394.87|397.74|394.94|397.46|394.66|0
1656622500000|2022-06-30 20:55:00|397.32|394.52|397.39|394.59|397.74|394.94|397.32|394.52|0
1656622510000|2022-06-30 20:55:10|397.18|394.38|397.18|394.38|397.18|394.38|396.9|394.1|0
1656622520000|2022-06-30 20:55:20|396.9|394.1|396.76|393.96|396.9|394.1|396.76|393.96|0
1656622530000|2022-06-30 20:55:30|396.9|394.1|396.9|394.1|396.9|394.1|396.9|394.1|0
1656622540000|2022-06-30 20:55:40|396.97|394.17|397.46|394.66|397.46|394.66|396.97|394.17|0
1656622550000|2022-06-30 20:55:50|397.32|394.52|397.04|394.24|397.32|394.52|397.04|394.24|0
1656622560000|2022-06-30 20:56:00|397.18|394.38|397.18|394.38|397.18|394.38|397.18|394.38|0
1656622570000|2022-06-30 20:56:10|397.46|394.66|397.46|394.66|397.46|394.66|397.46|394.66|0
1656622580000|2022-06-30 20:56:20|397.6|394.8|397.32|394.52|397.6|394.8|397.32|394.52|0
1656622590000|2022-06-30 20:56:30|397.11|394.31|397.11|394.31|397.18|394.38|397.11|394.31|0
1656622600000|2022-06-30 20:56:40|397.04|394.24|397.04|394.24|397.04|394.24|397.04|394.24|0
1656622610000|2022-06-30 20:56:50|397.32|394.52|397.32|394.52|397.46|394.66|397.18|394.38|0
1656622620000|2022-06-30 20:57:00|397.18|394.38|396.76|393.96|397.18|394.38|396.76|393.96|0
1656622630000|2022-06-30 20:57:10|396.62|393.82|396.62|393.82|396.62|393.82|396.62|393.82|0
1656622640000|2022-06-30 20:57:20|396.9|394.1|396.9|394.1|396.9|394.1|396.9|394.1|0
1656622650000|2022-06-30 20:57:30|396.76|393.96|396.9|394.1|396.9|394.1|396.76|393.96|0
1656622670000|2022-06-30 20:57:50|396.62|393.82|396.62|393.82|396.62|393.82|396.62|393.82|0
1656622680000|2022-06-30 20:58:00|396.76|393.96|396.76|393.96|396.76|393.96|396.76|393.96|0
1656622700000|2022-06-30 20:58:20|396.56|393.76|396.56|393.76|396.56|393.76|396.56|393.76|0
1656622710000|2022-06-30 20:58:30|396.48|393.68|396.28|393.48|396.48|393.68|396.28|393.48|0
1656622720000|2022-06-30 20:58:40|396.07|393.27|396.07|393.27|396.07|393.27|396.07|393.27|0
1656622730000|2022-06-30 20:58:50|396.34|393.54|396.34|393.54|396.34|393.54|396.28|393.48|0
1656622740000|2022-06-30 20:59:00|396.76|393.96|397.32|394.52|397.32|394.52|396.76|393.96|0
1656622750000|2022-06-30 20:59:10|397.6|394.8|397.6|394.8|397.6|394.8|397.6|394.8|0
1656622760000|2022-06-30 20:59:20|398.02|395.22|398.16|395.36|398.16|395.36|398.02|395.22|0
1656622770000|2022-06-30 20:59:30|398.43|395.63|398.99|396.19|398.99|396.19|398.43|395.63|0
1656622780000|2022-06-30 20:59:40|398.29|395.49|398.71|395.91|398.71|395.91|398.29|395.49|0
1656622790000|2022-06-30 20:59:50|398.93|396.13|398.65|395.85|398.93|396.13|398.65|395.85|0
1656622800000|2022-06-30 21:00:00|398.42|395.62|398.29|395.49|398.42|395.62|398.29|395.49|0
1656622810000|2022-06-30 21:00:10|398.32|395.52|398.4|395.6|398.4|395.6|398.32|395.52|0
1656622820000|2022-06-30 21:00:20|398.38|395.58|398.38|395.58|398.38|395.58|398.38|395.58|0
1656622840000|2022-06-30 21:00:40|398.34|395.54|398.34|395.54|398.34|395.54|398.34|395.54|0
1656622860000|2022-06-30 21:01:00|398.28|395.48|398.28|395.48|398.28|395.48|398.28|395.48|0
1656622890000|2022-06-30 21:01:30|398.34|395.54|398.34|395.54|398.34|395.54|398.34|395.54|0
1656622920000|2022-06-30 21:02:00|398.29|395.49|398.29|395.49|398.29|395.49|398.29|395.49|0
1656622940000|2022-06-30 21:02:20|398.34|395.54|398.34|395.54|398.34|395.54|398.34|395.54|0
1656622970000|2022-06-30 21:02:50|398.4|395.6|398.4|395.6|398.4|395.6|398.4|395.6|0
1656623000000|2022-06-30 21:03:20|398.44|395.64|398.54|395.74|398.54|395.74|398.38|395.58|0
1656623010000|2022-06-30 21:03:30|398.58|395.78|398.58|395.78|398.58|395.78|398.58|395.78|0
1656623020000|2022-06-30 21:03:40|398.54|395.74|398.68|395.88|398.68|395.88|398.54|395.74|0
1656623030000|2022-06-30 21:03:50|398.62|395.82|398.62|395.82|398.62|395.82|398.62|395.82|0
1656623040000|2022-06-30 21:04:00|398.56|395.76|398.56|395.76|398.56|395.76|398.56|395.76|0
1656623080000|2022-06-30 21:04:40|398.54|395.74|398.54|395.74|398.54|395.74|398.54|395.74|0
1656623100000|2022-06-30 21:05:00|398.56|395.76|398.56|395.76|398.56|395.76|398.56|395.76|0
1656623130000|2022-06-30 21:05:30|398.5|395.7|398.5|395.7|398.5|395.7|398.5|395.7|0
1656623180000|2022-06-30 21:06:20|398.56|395.76|398.56|395.76|398.56|395.76|398.56|395.76|0
1656623200000|2022-06-30 21:06:40|398.44|395.64|398.31|395.51|398.44|395.64|398.31|395.51|0
1656623230000|2022-06-30 21:07:10|398.29|395.49|398.29|395.49|398.29|395.49|398.29|395.49|0
1656623240000|2022-06-30 21:07:20|398.21|395.41|398.21|395.41|398.21|395.41|398.21|395.41|0
1656623250000|2022-06-30 21:07:30|398.4|395.6|398.4|395.6|398.4|395.6|398.4|395.6|0
1656623260000|2022-06-30 21:07:40|398.38|395.58|398.38|395.58|398.38|395.58|398.38|395.58|0
1656623270000|2022-06-30 21:07:50|398.4|395.6|398.4|395.6|398.4|395.6|398.4|395.6|0
1656623290000|2022-06-30 21:08:10|398.21|395.41|398.21|395.41|398.21|395.41|398.21|395.41|0
1656623310000|2022-06-30 21:08:30|398.35|395.55|398.35|395.55|398.35|395.55|398.35|395.55|0
1656623320000|2022-06-30 21:08:40|398.37|395.57|398.15|395.35|398.37|395.57|398.15|395.35|0
1656623330000|2022-06-30 21:08:50|398.31|395.51|398.29|395.49|398.31|395.51|398.29|395.49|0
1656623350000|2022-06-30 21:09:10|398.09|395.29|398.09|395.29|398.09|395.29|398.09|395.29|0
1656623370000|2022-06-30 21:09:30|398.25|395.45|398.09|395.29|398.25|395.45|398.09|395.29|0
1656623410000|2022-06-30 21:10:10|398.11|395.31|398.25|395.45|398.25|395.45|398.11|395.31|0
1656623510000|2022-06-30 21:11:50|398.23|395.43|398.23|395.43|398.23|395.43|398.23|395.43|0
1656623520000|2022-06-30 21:12:00|398.21|395.41|398.2|395.4|398.21|395.41|398.2|395.4|0
1656623530000|2022-06-30 21:12:10|398.19|395.39|398.21|395.41|398.21|395.41|398.19|395.39|0
1656623570000|2022-06-30 21:12:50|398.17|395.37|398.17|395.37|398.17|395.37|398.17|395.37|0
1656623580000|2022-06-30 21:13:00|398.11|395.31|398.11|395.31|398.11|395.31|398.11|395.31|0
1656623600000|2022-06-30 21:13:20|398.25|395.45|398.25|395.45|398.25|395.45|398.25|395.45|0
1656623610000|2022-06-30 21:13:30|398.35|395.55|398.31|395.51|398.35|395.55|398.31|395.51|0
1656623620000|2022-06-30 21:13:40|398.74|395.94|398.74|395.94|398.74|395.94|398.74|395.94|0
1656623640000|2022-06-30 21:14:00|398.62|395.82|398.62|395.82|398.62|395.82|398.62|395.82|0
1656623660000|2022-06-30 21:14:20|398.78|395.98|398.78|395.98|398.78|395.98|398.78|395.98|0
1656623700000|2022-06-30 21:15:00|398.6|395.8|398.53|395.73|398.6|395.8|398.53|395.73|0
1656623710000|2022-06-30 21:15:10|398.58|395.78|398.58|395.78|398.58|395.78|398.58|395.78|0
1656623720000|2022-06-30 21:15:20|398.6|395.8|398.6|395.8|398.6|395.8|398.6|395.8|0
1656623730000|2022-06-30 21:15:30|398.62|395.82|398.62|395.82|398.62|395.82|398.62|395.82|0
1656623740000|2022-06-30 21:15:40|398.6|395.8|398.53|395.73|398.62|395.82|398.52|395.72|0
1656623810000|2022-06-30 21:16:50|398.52|395.72|398.52|395.72|398.52|395.72|398.52|395.72|0
1656623870000|2022-06-30 21:17:50|398.53|395.73|398.53|395.73|398.53|395.73|398.53|395.73|0
1656623880000|2022-06-30 21:18:00|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1656623890000|2022-06-30 21:18:10|398.53|395.73|398.58|395.78|398.58|395.78|398.53|395.73|0
1656623910000|2022-06-30 21:18:30|398.59|395.79|398.59|395.79|398.59|395.79|398.59|395.79|0
1656623950000|2022-06-30 21:19:10|398.58|395.78|398.58|395.78|398.58|395.78|398.58|395.78|0
1656624050000|2022-06-30 21:20:50|398.53|395.73|398.53|395.73|398.53|395.73|398.53|395.73|0
1656624080000|2022-06-30 21:21:20|398.52|395.72|398.52|395.72|398.52|395.72|398.52|395.72|0
1656624090000|2022-06-30 21:21:30|398.53|395.73|398.53|395.73|398.53|395.73|398.53|395.73|0
1656624100000|2022-06-30 21:21:40|398.49|395.69|398.49|395.69|398.49|395.69|398.49|395.69|0
1656624110000|2022-06-30 21:21:50|398.53|395.73|398.47|395.67|398.53|395.73|398.47|395.67|0
1656624120000|2022-06-30 21:22:00|398.43|395.63|398.43|395.63|398.43|395.63|398.43|395.63|0
1656624130000|2022-06-30 21:22:10|398.41|395.61|398.25|395.45|398.41|395.61|398.25|395.45|0
1656624140000|2022-06-30 21:22:20|398.33|395.53|398.23|395.43|398.33|395.53|398.23|395.43|0
1656624150000|2022-06-30 21:22:30|398.25|395.45|398.25|395.45|398.25|395.45|398.25|395.45|0
1656624190000|2022-06-30 21:23:10|398.31|395.51|398.31|395.51|398.31|395.51|398.31|395.51|0
1656624210000|2022-06-30 21:23:30|398.29|395.49|398.31|395.51|398.31|395.51|398.29|395.49|0
1656624220000|2022-06-30 21:23:40|398.27|395.47|398.27|395.47|398.27|395.47|398.27|395.47|0
1656624230000|2022-06-30 21:23:50|398.31|395.51|398.31|395.51|398.31|395.51|398.31|395.51|0
1656624240000|2022-06-30 21:24:00|398.25|395.45|398.25|395.45|398.25|395.45|398.25|395.45|0
1656624260000|2022-06-30 21:24:20|398.31|395.51|398.58|395.78|398.58|395.78|398.31|395.51|0
1656624270000|2022-06-30 21:24:30|398.47|395.67|398.45|395.65|398.47|395.67|398.45|395.65|0
1656624280000|2022-06-30 21:24:40|398.47|395.67|398.47|395.67|398.47|395.67|398.47|395.67|0
1656624370000|2022-06-30 21:26:10|398.45|395.65|398.45|395.65|398.45|395.65|398.45|395.65|0
1656624440000|2022-06-30 21:27:20|398.47|395.67|398.47|395.67|398.47|395.67|398.47|395.67|0
1656624460000|2022-06-30 21:27:40|398.45|395.65|398.45|395.65|398.45|395.65|398.45|395.65|0
1656624470000|2022-06-30 21:27:50|398.41|395.61|398.35|395.55|398.41|395.61|398.35|395.55|0
1656624480000|2022-06-30 21:28:00|398.19|395.39|398.19|395.39|398.19|395.39|398.19|395.39|0
1656624490000|2022-06-30 21:28:10|398.21|395.41|398.37|395.57|398.39|395.59|398.21|395.41|0
1656624520000|2022-06-30 21:28:40|398.34|395.54|398.34|395.54|398.34|395.54|398.34|395.54|0
1656624600000|2022-06-30 21:30:00|398.37|395.57|398.37|395.57|398.37|395.57|398.37|395.57|0
1656624640000|2022-06-30 21:30:40|398.19|395.39|398.19|395.39|398.19|395.39|398.19|395.39|0
1656624660000|2022-06-30 21:31:00|398.2|395.4|398.2|395.4|398.2|395.4|398.2|395.4|0
1656624680000|2022-06-30 21:31:20|398.19|395.39|398.19|395.39|398.19|395.39|398.19|395.39|0
1656624690000|2022-06-30 21:31:30|398.37|395.57|398.37|395.57|398.37|395.57|398.37|395.57|0
1656624770000|2022-06-30 21:32:50|398.34|395.54|398.34|395.54|398.34|395.54|398.34|395.54|0
1656625020000|2022-06-30 21:37:00|398.08|395.28|398.08|395.28|398.08|395.28|398.08|395.28|0
1656625040000|2022-06-30 21:37:20|398.3|395.5|398.32|395.52|398.32|395.52|398.3|395.5|0
1656625100000|2022-06-30 21:38:20|398.16|395.36|398.16|395.36|398.16|395.36|398.16|395.36|0
1656625110000|2022-06-30 21:38:30|398.32|395.52|398.32|395.52|398.32|395.52|398.32|395.52|0
1656625120000|2022-06-30 21:38:40|398.28|395.48|398.28|395.48|398.28|395.48|398.28|395.48|0
1656625140000|2022-06-30 21:39:00|398.16|395.36|398.16|395.36|398.16|395.36|398.16|395.36|0
1656625170000|2022-06-30 21:39:30|398.34|395.54|398.34|395.54|398.34|395.54|398.34|395.54|0
1656625180000|2022-06-30 21:39:40|398.3|395.5|398.3|395.5|398.3|395.5|398.3|395.5|0
1656625270000|2022-06-30 21:41:10|398.32|395.52|398.32|395.52|398.32|395.52|398.32|395.52|0
1656625280000|2022-06-30 21:41:20|398.3|395.5|398.3|395.5|398.3|395.5|398.3|395.5|0
1656625290000|2022-06-30 21:41:30|398.32|395.52|398.32|395.52|398.32|395.52|398.32|395.52|0
1656625350000|2022-06-30 21:42:30|398.3|395.5|398.3|395.5|398.3|395.5|398.3|395.5|0
1656625360000|2022-06-30 21:42:40|398.22|395.42|398.2|395.4|398.22|395.42|398.2|395.4|0
1656625370000|2022-06-30 21:42:50|398.22|395.42|398.2|395.4|398.22|395.42|398.2|395.4|0
1656625380000|2022-06-30 21:43:00|398.18|395.38|398.18|395.38|398.18|395.38|398.18|395.38|0
1656625410000|2022-06-30 21:43:30|398.14|395.34|398.24|395.44|398.24|395.44|398.14|395.34|0
1656625480000|2022-06-30 21:44:40|398.18|395.38|398.18|395.38|398.18|395.38|398.18|395.38|0
1656625510000|2022-06-30 21:45:10|398.16|395.36|398.14|395.34|398.16|395.36|398.14|395.34|0
1656625520000|2022-06-30 21:45:20|398.2|395.4|398.24|395.44|398.24|395.44|398.2|395.4|0
1656625540000|2022-06-30 21:45:40|398.18|395.38|398.18|395.38|398.18|395.38|398.18|395.38|0
1656625640000|2022-06-30 21:47:20|398.24|395.44|398.24|395.44|398.24|395.44|398.24|395.44|0
1656625650000|2022-06-30 21:47:30|398.18|395.38|398.24|395.44|398.24|395.44|398.18|395.38|0
1656625660000|2022-06-30 21:47:40|398.22|395.42|398.26|395.46|398.26|395.46|398.22|395.42|0
1656625680000|2022-06-30 21:48:00|398.24|395.44|398.24|395.44|398.24|395.44|398.24|395.44|0
1656625700000|2022-06-30 21:48:20|398.2|395.4|398.2|395.4|398.2|395.4|398.2|395.4|0
1656625710000|2022-06-30 21:48:30|398.18|395.38|398.18|395.38|398.18|395.38|398.18|395.38|0
1656625720000|2022-06-30 21:48:40|398.16|395.36|398.16|395.36|398.16|395.36|398.16|395.36|0
1656625740000|2022-06-30 21:49:00|398.18|395.38|398.2|395.4|398.2|395.4|398.18|395.38|0
1656625750000|2022-06-30 21:49:10|398.14|395.34|398.14|395.34|398.14|395.34|398.14|395.34|0
1656625760000|2022-06-30 21:49:20|398.16|395.36|398.16|395.36|398.16|395.36|398.16|395.36|0
1656625770000|2022-06-30 21:49:30|398.14|395.34|398.14|395.34|398.14|395.34|398.14|395.34|0
1656625780000|2022-06-30 21:49:40|398.12|395.32|398.14|395.34|398.14|395.34|398.12|395.32|0
1656625820000|2022-06-30 21:50:20|398.18|395.38|398.2|395.4|398.2|395.4|398.18|395.38|0
1656625830000|2022-06-30 21:50:30|398.18|395.38|398.32|395.52|398.32|395.52|398.18|395.38|0
1656625840000|2022-06-30 21:50:40|398.34|395.54|398.34|395.54|398.34|395.54|398.34|395.54|0
1656625870000|2022-06-30 21:51:10|398.32|395.52|398.32|395.52|398.32|395.52|398.32|395.52|0
1656625880000|2022-06-30 21:51:20|398.3|395.5|398.3|395.5|398.3|395.5|398.3|395.5|0
1656625980000|2022-06-30 21:53:00|398.32|395.52|398.32|395.52|398.32|395.52|398.32|395.52|0
1656626100000|2022-06-30 21:55:00|398.42|395.62|398.42|395.62|398.42|395.62|398.42|395.62|0
1656626120000|2022-06-30 21:55:20|398.52|395.72|398.32|395.52|398.52|395.72|398.32|395.52|0
1656626170000|2022-06-30 21:56:10|398.26|395.46|398.26|395.46|398.26|395.46|398.26|395.46|0
1656626280000|2022-06-30 21:58:00|398.32|395.52|398.32|395.52|398.32|395.52|398.32|395.52|0
1656626400000|2022-06-30 22:00:00|397.93|395.13|398.2|395.4|398.34|395.54|397.93|395.13|0
1656626410000|2022-06-30 22:00:10|398.27|395.47|398.55|395.75|398.55|395.75|398.27|395.47|0
1656626420000|2022-06-30 22:00:20|398.41|395.61|398.27|395.47|398.41|395.61|398.27|395.47|0
1656626430000|2022-06-30 22:00:30|397.99|395.19|397.99|395.19|398.13|395.33|397.99|395.19|0
1656626440000|2022-06-30 22:00:40|398.13|395.33|398.13|395.33|398.13|395.33|398.06|395.26|0
1656626450000|2022-06-30 22:00:50|398.06|395.26|398.27|395.47|398.27|395.47|398.06|395.26|0
1656626460000|2022-06-30 22:01:00|398.55|395.75|398.83|396.03|398.83|396.03|398.55|395.75|0
1656626470000|2022-06-30 22:01:10|398.69|395.89|398.41|395.61|398.69|395.89|398.41|395.61|0
1656626480000|2022-06-30 22:01:20|398.27|395.47|398.06|395.26|398.27|395.47|397.99|395.19|0
1656626490000|2022-06-30 22:01:30|397.99|395.19|398.13|395.33|398.13|395.33|397.99|395.19|0
1656626510000|2022-06-30 22:01:50|398.2|395.4|397.92|395.12|398.2|395.4|397.92|395.12|0
1656626520000|2022-06-30 22:02:00|397.85|395.05|398.06|395.26|398.06|395.26|397.79|394.99|0
1656626530000|2022-06-30 22:02:10|397.99|395.19|398.27|395.47|398.27|395.47|397.99|395.19|0
1656626540000|2022-06-30 22:02:20|398.41|395.61|398.41|395.61|398.41|395.61|398.41|395.61|0
1656626550000|2022-06-30 22:02:30|398.69|395.89|398.83|396.03|398.83|396.03|398.69|395.89|0
1656626560000|2022-06-30 22:02:40|399.11|396.31|399.53|396.73|399.53|396.73|399.11|396.31|0
1656626570000|2022-06-30 22:02:50|399.67|396.87|399.67|396.87|399.67|396.87|399.67|396.87|0
1656626580000|2022-06-30 22:03:00|399.39|396.59|399.53|396.73|399.53|396.73|399.25|396.45|0
1656626590000|2022-06-30 22:03:10|399.39|396.59|399.53|396.73|399.53|396.73|399.39|396.59|0
1656626600000|2022-06-30 22:03:20|399.39|396.59|399.39|396.59|399.39|396.59|399.39|396.59|0
1656626610000|2022-06-30 22:03:30|399.25|396.45|399.25|396.45|399.25|396.45|399.25|396.45|0
1656626620000|2022-06-30 22:03:40|399.11|396.31|399.25|396.45|399.39|396.59|399.11|396.31|0
1656626630000|2022-06-30 22:03:50|399.53|396.73|399.53|396.73|399.67|396.87|399.39|396.59|0
1656626640000|2022-06-30 22:04:00|399.67|396.87|399.81|397.01|399.81|397.01|399.67|396.87|0
1656626650000|2022-06-30 22:04:10|399.95|397.15|400.23|397.43|400.23|397.43|399.95|397.15|0
1656626660000|2022-06-30 22:04:20|399.95|397.15|399.81|397.01|399.95|397.15|399.81|397.01|0
1656626670000|2022-06-30 22:04:30|399.74|396.94|399.95|397.15|399.95|397.15|399.74|396.94|0
1656626680000|2022-06-30 22:04:40|400.09|397.29|400.09|397.29|400.09|397.29|400.09|397.29|0
1656626690000|2022-06-30 22:04:50|400.23|397.43|400.23|397.43|400.23|397.43|400.23|397.43|0
1656626700000|2022-06-30 22:05:00|399.81|397.01|399.95|397.15|399.95|397.15|399.67|396.87|0
1656626710000|2022-06-30 22:05:10|399.88|397.08|399.81|397.01|399.95|397.15|399.67|396.87|0
1656626720000|2022-06-30 22:05:20|400.09|397.29|400.37|397.57|400.51|397.71|400.09|397.29|0
1656626730000|2022-06-30 22:05:30|400.51|397.71|400.51|397.71|400.51|397.71|400.51|397.71|0
1656626740000|2022-06-30 22:05:40|400.37|397.57|400.44|397.64|400.44|397.64|400.16|397.36|0
1656626750000|2022-06-30 22:05:50|400.58|397.78|400.37|397.57|400.58|397.78|400.37|397.57|0
1656626760000|2022-06-30 22:06:00|400.3|397.5|400.3|397.5|400.3|397.5|400.23|397.43|0
1656626770000|2022-06-30 22:06:10|400.23|397.43|400.51|397.71|400.51|397.71|400.23|397.43|0
1656626780000|2022-06-30 22:06:20|400.86|398.06|400.86|398.06|400.86|398.06|400.79|397.99|0
1656626790000|2022-06-30 22:06:30|401.21|398.41|401.21|398.41|401.21|398.41|401.14|398.34|0
1656626800000|2022-06-30 22:06:40|401.07|398.27|400.79|397.99|401.21|398.41|400.79|397.99|0
1656626810000|2022-06-30 22:06:50|400.93|398.13|401.21|398.41|401.21|398.41|400.79|397.99|0
1656626820000|2022-06-30 22:07:00|401.14|398.34|401.14|398.34|401.14|398.34|401.07|398.27|0
1656626830000|2022-06-30 22:07:10|401.21|398.41|401.49|398.69|401.49|398.69|401.14|398.34|0
1656626840000|2022-06-30 22:07:20|401.42|398.62|401.49|398.69|401.49|398.69|401.35|398.55|0
1656626850000|2022-06-30 22:07:30|401.35|398.55|400.65|397.85|401.35|398.55|400.65|397.85|0
1656626860000|2022-06-30 22:07:40|400.37|397.57|400.65|397.85|400.79|397.99|400.37|397.57|0
1656626870000|2022-06-30 22:07:50|400.09|397.29|400.37|397.57|400.51|397.71|400.09|397.29|0
1656626880000|2022-06-30 22:08:00|400.51|397.71|400.79|397.99|400.79|397.99|400.51|397.71|0
1656626890000|2022-06-30 22:08:10|400.65|397.85|400.65|397.85|400.65|397.85|400.65|397.85|0
1656626900000|2022-06-30 22:08:20|401.35|398.55|401.49|398.69|401.49|398.69|401.14|398.34|0
1656626910000|2022-06-30 22:08:30|401.56|398.76|401.63|398.83|401.63|398.83|401.56|398.76|0
1656626920000|2022-06-30 22:08:40|401.49|398.69|401.35|398.55|401.49|398.69|401.35|398.55|0
1656626930000|2022-06-30 22:08:50|401.49|398.69|401.63|398.83|401.7|398.9|401.49|398.69|0
1656626940000|2022-06-30 22:09:00|401.49|398.69|401.63|398.83|401.63|398.83|401.49|398.69|0
1656626950000|2022-06-30 22:09:10|401.7|398.9|401.56|398.76|401.7|398.9|401.56|398.76|0
1656626960000|2022-06-30 22:09:20|401.84|399.04|401.7|398.9|401.84|399.04|401.7|398.9|0
1656626970000|2022-06-30 22:09:30|401.77|398.97|401.77|398.97|401.77|398.97|401.7|398.9|0
1656626980000|2022-06-30 22:09:40|401.63|398.83|401.77|398.97|401.77|398.97|401.63|398.83|0
1656626990000|2022-06-30 22:09:50|401.91|399.11|401.84|399.04|401.91|399.11|401.84|399.04|0
1656627000000|2022-06-30 22:10:00|401.91|399.11|402.33|399.53|402.33|399.53|401.91|399.11|0
1656627010000|2022-06-30 22:10:10|402.47|399.67|402.75|399.95|402.75|399.95|402.33|399.53|0
1656627020000|2022-06-30 22:10:20|402.89|400.09|402.75|399.95|402.89|400.09|402.75|399.95|0
1656627030000|2022-06-30 22:10:30|402.33|399.53|401.77|398.97|402.33|399.53|401.77|398.97|0
1656627040000|2022-06-30 22:10:40|401.91|399.11|402.05|399.25|402.05|399.25|401.91|399.11|0
1656627050000|2022-06-30 22:10:50|401.77|398.97|401.77|398.97|401.77|398.97|401.77|398.97|0
1656627060000|2022-06-30 22:11:00|401.63|398.83|401.49|398.69|401.63|398.83|401.49|398.69|0
1656627070000|2022-06-30 22:11:10|401.7|398.9|401.77|398.97|401.77|398.97|401.7|398.9|0
1656627080000|2022-06-30 22:11:20|401.91|399.11|401.77|398.97|401.91|399.11|401.77|398.97|0
1656627090000|2022-06-30 22:11:30|401.63|398.83|401.63|398.83|401.63|398.83|401.63|398.83|0
1656627100000|2022-06-30 22:11:40|401.49|398.69|401.63|398.83|401.63|398.83|401.49|398.69|0
1656627110000|2022-06-30 22:11:50|401.91|399.11|401.49|398.69|401.91|399.11|401.49|398.69|0
1656627120000|2022-06-30 22:12:00|401.35|398.55|400.92|398.12|401.35|398.55|400.72|397.92|0
1656627130000|2022-06-30 22:12:10|401.06|398.26|400.92|398.12|401.06|398.26|400.92|398.12|0
1656627140000|2022-06-30 22:12:20|400.78|397.98|400.78|397.98|400.78|397.98|400.78|397.98|0
1656627150000|2022-06-30 22:12:30|400.64|397.84|401.06|398.26|401.06|398.26|400.64|397.84|0
1656627170000|2022-06-30 22:12:50|400.78|397.98|400.92|398.12|400.92|398.12|400.72|397.92|0
1656627180000|2022-06-30 22:13:00|400.78|397.98|401.34|398.54|401.34|398.54|400.78|397.98|0
1656627190000|2022-06-30 22:13:10|401.56|398.76|401.91|399.11|401.98|399.18|401.56|398.76|0
1656627200000|2022-06-30 22:13:20|401.77|398.97|401.56|398.76|401.77|398.97|401.48|398.68|0
1656627210000|2022-06-30 22:13:30|401.63|398.83|401.63|398.83|401.7|398.9|401.48|398.68|0
1656627220000|2022-06-30 22:13:40|401.7|398.9|402.05|399.25|402.05|399.25|401.7|398.9|0
1656627230000|2022-06-30 22:13:50|401.91|399.11|401.98|399.18|401.98|399.18|401.48|398.68|0
1656627240000|2022-06-30 22:14:00|401.91|399.11|402.19|399.39|402.19|399.39|401.91|399.11|0
1656627250000|2022-06-30 22:14:10|401.98|399.18|402.47|399.67|402.47|399.67|401.98|399.18|0
1656627260000|2022-06-30 22:14:20|402.61|399.81|402.75|399.95|402.75|399.95|402.61|399.81|0
1656627270000|2022-06-30 22:14:30|402.54|399.74|402.61|399.81|402.61|399.81|402.54|399.74|0
1656627280000|2022-06-30 22:14:40|402.89|400.09|402.89|400.09|402.89|400.09|402.89|400.09|0
1656627290000|2022-06-30 22:14:50|403.03|400.23|402.89|400.09|403.03|400.23|402.89|400.09|0
1656627300000|2022-06-30 22:15:00|402.75|399.95|402.61|399.81|402.75|399.95|402.61|399.81|0
1656627310000|2022-06-30 22:15:10|402.75|399.95|402.4|399.6|402.75|399.95|402.4|399.6|0
1656627320000|2022-06-30 22:15:20|402.47|399.67|402.96|400.16|403.03|400.23|402.47|399.67|0
1656627330000|2022-06-30 22:15:30|402.89|400.09|402.89|400.09|402.96|400.16|402.89|400.09|0
1656627340000|2022-06-30 22:15:40|402.68|399.88|402.33|399.53|402.68|399.88|402.33|399.53|0
1656627350000|2022-06-30 22:15:50|402.05|399.25|401.98|399.18|402.05|399.25|401.98|399.18|0
1656627360000|2022-06-30 22:16:00|402.05|399.25|401.76|398.96|402.05|399.25|401.76|398.96|0
1656627370000|2022-06-30 22:16:10|401.84|399.04|401.62|398.82|401.9|399.1|401.62|398.82|0
1656627380000|2022-06-30 22:16:20|401.76|398.96|402.12|399.32|402.12|399.32|401.76|398.96|0
1656627390000|2022-06-30 22:16:30|402.05|399.25|401.7|398.9|402.05|399.25|401.7|398.9|0
1656627400000|2022-06-30 22:16:40|401.62|398.82|401.62|398.82|401.62|398.82|401.62|398.82|0
1656627410000|2022-06-30 22:16:50|401.76|398.96|401.84|399.04|401.84|399.04|401.76|398.96|0
1656627420000|2022-06-30 22:17:00|401.76|398.96|401.76|398.96|401.76|398.96|401.7|398.9|0
1656627430000|2022-06-30 22:17:10|401.7|398.9|401.34|398.54|401.7|398.9|401.34|398.54|0
1656627440000|2022-06-30 22:17:20|401.14|398.34|400.71|397.91|401.2|398.4|400.71|397.91|0
1656627450000|2022-06-30 22:17:30|400.64|397.84|400.71|397.91|400.71|397.91|400.64|397.84|0
1656627460000|2022-06-30 22:17:40|400.5|397.7|400.5|397.7|400.5|397.7|400.43|397.63|0
1656627470000|2022-06-30 22:17:50|400.43|397.63|400.36|397.56|400.5|397.7|400.36|397.56|0
1656627480000|2022-06-30 22:18:00|400.22|397.42|400.22|397.42|400.22|397.42|400.22|397.42|0
1656627490000|2022-06-30 22:18:10|400.15|397.35|400.22|397.42|400.22|397.42|400.15|397.35|0
1656627500000|2022-06-30 22:18:20|400.08|397.28|400.08|397.28|400.08|397.28|400.08|397.28|0
1656627510000|2022-06-30 22:18:30|400.15|397.35|400.15|397.35|400.15|397.35|400.08|397.28|0
1656627520000|2022-06-30 22:18:40|399.94|397.14|400.08|397.28|400.08|397.28|399.94|397.14|0
1656627530000|2022-06-30 22:18:50|400.22|397.42|400.22|397.42|400.22|397.42|400.22|397.42|0
1656627540000|2022-06-30 22:19:00|400.36|397.56|400.36|397.56|400.36|397.56|400.29|397.49|0
1656627550000|2022-06-30 22:19:10|400.22|397.42|400.22|397.42|400.22|397.42|400.22|397.42|0
1656627560000|2022-06-30 22:19:20|400.36|397.56|400.22|397.42|400.36|397.56|400.22|397.42|0
1656627570000|2022-06-30 22:19:30|400.15|397.35|400.08|397.28|400.15|397.35|400.08|397.28|0
1656627580000|2022-06-30 22:19:40|400.22|397.42|400.29|397.49|400.29|397.49|400.22|397.42|0
1656627590000|2022-06-30 22:19:50|400.36|397.56|400.29|397.49|400.36|397.56|400.22|397.42|0
1656627600000|2022-06-30 22:20:00|400.36|397.56|400.22|397.42|400.36|397.56|400.22|397.42|0
1656627610000|2022-06-30 22:20:10|400.08|397.28|400.08|397.28|400.08|397.28|400.08|397.28|0
1656627630000|2022-06-30 22:20:30|399.94|397.14|400.08|397.28|400.08|397.28|399.94|397.14|0
1656627650000|2022-06-30 22:20:50|400.15|397.35|400.15|397.35|400.15|397.35|400.15|397.35|0
1656627660000|2022-06-30 22:21:00|400.01|397.21|399.87|397.07|400.01|397.21|399.8|397|0
1656627670000|2022-06-30 22:21:10|399.8|397|399.8|397|399.8|397|399.8|397|0
1656627680000|2022-06-30 22:21:20|399.87|397.07|399.87|397.07|399.94|397.14|399.8|397|0
1656627690000|2022-06-30 22:21:30|399.8|397|399.8|397|399.8|397|399.8|397|0
1656627700000|2022-06-30 22:21:40|399.87|397.07|399.8|397|399.87|397.07|399.8|397|0
1656627710000|2022-06-30 22:21:50|399.87|397.07|399.66|396.86|399.87|397.07|399.66|396.86|0
1656627720000|2022-06-30 22:22:00|399.8|397|399.87|397.07|399.87|397.07|399.8|397|0
1656627730000|2022-06-30 22:22:10|399.94|397.14|399.87|397.07|399.94|397.14|399.87|397.07|0
1656627740000|2022-06-30 22:22:20|399.94|397.14|399.94|397.14|399.94|397.14|399.87|397.07|0
1656627750000|2022-06-30 22:22:30|399.87|397.07|399.87|397.07|399.87|397.07|399.87|397.07|0
1656627760000|2022-06-30 22:22:40|399.8|397|399.87|397.07|399.87|397.07|399.8|397|0
1656627770000|2022-06-30 22:22:50|399.8|397|400.08|397.28|400.08|397.28|399.8|397|0
1656627780000|2022-06-30 22:23:00|400.22|397.42|400.22|397.42|400.22|397.42|400.22|397.42|0
1656627790000|2022-06-30 22:23:10|399.94|397.14|400.08|397.28|400.15|397.35|399.94|397.14|0
1656627810000|2022-06-30 22:23:30|399.94|397.14|399.94|397.14|399.94|397.14|399.94|397.14|0
1656627820000|2022-06-30 22:23:40|400.08|397.28|400.08|397.28|400.08|397.28|400.08|397.28|0
1656627830000|2022-06-30 22:23:50|400.01|397.21|400.01|397.21|400.01|397.21|399.94|397.14|0
1656627840000|2022-06-30 22:24:00|399.94|397.14|399.94|397.14|399.94|397.14|399.87|397.07|0
1656627850000|2022-06-30 22:24:10|399.87|397.07|399.87|397.07|399.87|397.07|399.87|397.07|0
1656627860000|2022-06-30 22:24:20|399.94|397.14|399.94|397.14|399.94|397.14|399.94|397.14|0
1656627870000|2022-06-30 22:24:30|400.01|397.21|400.15|397.35|400.15|397.35|400.01|397.21|0
1656627880000|2022-06-30 22:24:40|400.08|397.28|400.01|397.21|400.22|397.42|400.01|397.21|0
1656627890000|2022-06-30 22:24:50|400.08|397.28|400.22|397.42|400.22|397.42|400.08|397.28|0
1656627910000|2022-06-30 22:25:10|400.08|397.28|400.22|397.42|400.22|397.42|400.08|397.28|0
1656627920000|2022-06-30 22:25:20|400.36|397.56|400.29|397.49|400.36|397.56|400.29|397.49|0
1656627930000|2022-06-30 22:25:30|400.15|397.35|400.22|397.42|400.22|397.42|400.15|397.35|0
1656627940000|2022-06-30 22:25:40|400.15|397.35|400.22|397.42|400.22|397.42|400.08|397.28|0
1656627950000|2022-06-30 22:25:50|400.08|397.28|400.08|397.28|400.08|397.28|400.08|397.28|0
1656627960000|2022-06-30 22:26:00|400.22|397.42|400.22|397.42|400.22|397.42|400.22|397.42|0
1656627970000|2022-06-30 22:26:10|400.36|397.56|400.36|397.56|400.36|397.56|400.22|397.42|0
1656628000000|2022-06-30 22:26:40|400.08|397.28|400.08|397.28|400.08|397.28|400.08|397.28|0
1656628010000|2022-06-30 22:26:50|400.22|397.42|400.36|397.56|400.36|397.56|400.22|397.42|0
1656628020000|2022-06-30 22:27:00|400.22|397.42|400.29|397.49|400.29|397.49|400.22|397.42|0
1656628030000|2022-06-30 22:27:10|400.22|397.42|400.29|397.49|400.29|397.49|400.22|397.42|0
1656628040000|2022-06-30 22:27:20|400.36|397.56|400.5|397.7|400.5|397.7|400.36|397.56|0
1656628050000|2022-06-30 22:27:30|400.71|397.91|400.71|397.91|400.71|397.91|400.71|397.91|0
1656628060000|2022-06-30 22:27:40|400.78|397.98|400.78|397.98|400.78|397.98|400.78|397.98|0
1656628070000|2022-06-30 22:27:50|400.92|398.12|401.06|398.26|401.06|398.26|400.92|398.12|0
1656628080000|2022-06-30 22:28:00|401.2|398.4|401.48|398.68|401.48|398.68|401.2|398.4|0
1656628090000|2022-06-30 22:28:10|401.34|398.54|401.2|398.4|401.34|398.54|401.2|398.4|0
1656628100000|2022-06-30 22:28:20|401.34|398.54|401.48|398.68|401.48|398.68|401.34|398.54|0
1656628110000|2022-06-30 22:28:30|401.34|398.54|401.34|398.54|401.34|398.54|401.34|398.54|0
1656628120000|2022-06-30 22:28:40|401.2|398.4|401.2|398.4|401.2|398.4|401.2|398.4|0
1656628130000|2022-06-30 22:28:50|401.27|398.47|401.27|398.47|401.27|398.47|401.27|398.47|0
1656628140000|2022-06-30 22:29:00|401.48|398.68|401.9|399.1|401.97|399.17|401.48|398.68|0
1656628150000|2022-06-30 22:29:10|401.62|398.82|401.62|398.82|401.62|398.82|401.62|398.82|0
1656628160000|2022-06-30 22:29:20|401.83|399.03|401.76|398.96|401.83|399.03|401.76|398.96|0
1656628170000|2022-06-30 22:29:30|401.97|399.17|402.11|399.31|402.11|399.31|401.97|399.17|0
1656628180000|2022-06-30 22:29:40|401.97|399.17|401.76|398.96|401.97|399.17|401.76|398.96|0
1656628190000|2022-06-30 22:29:50|401.97|399.17|402.18|399.38|402.18|399.38|401.97|399.17|0
1656628200000|2022-06-30 22:30:00|401.97|399.17|401.76|398.96|401.97|399.17|401.76|398.96|0
1656628210000|2022-06-30 22:30:10|401.69|398.89|401.83|399.03|401.83|399.03|401.48|398.68|0
1656628220000|2022-06-30 22:30:20|401.9|399.1|401.76|398.96|401.9|399.1|401.76|398.96|0
1656628230000|2022-06-30 22:30:30|401.83|399.03|401.62|398.82|401.83|399.03|401.62|398.82|0
1656628240000|2022-06-30 22:30:40|401.55|398.75|401.48|398.68|401.55|398.75|401.48|398.68|0
1656628250000|2022-06-30 22:30:50|401.62|398.82|401.55|398.75|401.62|398.82|401.55|398.75|0
1656628260000|2022-06-30 22:31:00|401.34|398.54|401.27|398.47|401.34|398.54|401.2|398.4|0
1656628270000|2022-06-30 22:31:10|401.34|398.54|401.27|398.47|401.34|398.54|401.27|398.47|0
1656628280000|2022-06-30 22:31:20|401.34|398.54|401.34|398.54|401.48|398.68|401.34|398.54|0
1656628300000|2022-06-30 22:31:40|401.2|398.4|401.06|398.26|401.2|398.4|401.06|398.26|0
1656628310000|2022-06-30 22:31:50|400.92|398.12|400.92|398.12|400.92|398.12|400.92|398.12|0
1656628320000|2022-06-30 22:32:00|400.78|397.98|400.64|397.84|400.78|397.98|400.64|397.84|0
1656628330000|2022-06-30 22:32:10|400.57|397.77|400.43|397.63|400.57|397.77|400.43|397.63|0
1656628340000|2022-06-30 22:32:20|400.5|397.7|400.5|397.7|400.5|397.7|400.5|397.7|0
1656628350000|2022-06-30 22:32:30|400.57|397.77|400.64|397.84|400.64|397.84|400.57|397.77|0
1656628360000|2022-06-30 22:32:40|400.57|397.77|400.64|397.84|400.64|397.84|400.57|397.77|0
1656628370000|2022-06-30 22:32:50|400.5|397.7|400.64|397.84|400.64|397.84|400.5|397.7|0
1656628380000|2022-06-30 22:33:00|400.5|397.7|400.36|397.56|400.5|397.7|400.36|397.56|0
1656628390000|2022-06-30 22:33:10|400.43|397.63|400.5|397.7|400.5|397.7|400.43|397.63|0
1656628400000|2022-06-30 22:33:20|400.43|397.63|400.36|397.56|400.43|397.63|400.36|397.56|0
1656628430000|2022-06-30 22:33:50|400.5|397.7|400.5|397.7|400.5|397.7|400.5|397.7|0
1656628440000|2022-06-30 22:34:00|400.78|397.98|400.5|397.7|400.92|398.12|400.5|397.7|0
1656628450000|2022-06-30 22:34:10|400.64|397.84|401.06|398.26|401.06|398.26|400.64|397.84|0
1656628460000|2022-06-30 22:34:20|401.13|398.33|401.41|398.61|401.41|398.61|401.13|398.33|0
1656628470000|2022-06-30 22:34:30|401.62|398.82|401.34|398.54|401.62|398.82|401.34|398.54|0
1656628480000|2022-06-30 22:34:40|401.2|398.4|401.2|398.4|401.27|398.47|401.2|398.4|0
1656628500000|2022-06-30 22:35:00|401.34|398.54|401.27|398.47|401.41|398.61|401.27|398.47|0
1656628510000|2022-06-30 22:35:10|401.34|398.54|401.34|398.54|401.41|398.61|401.34|398.54|0
1656628520000|2022-06-30 22:35:20|401.27|398.47|401.2|398.4|401.27|398.47|401.2|398.4|0
1656628530000|2022-06-30 22:35:30|401.27|398.47|401.34|398.54|401.34|398.54|401.27|398.47|0
1656628540000|2022-06-30 22:35:40|401.27|398.47|401.06|398.26|401.27|398.47|401.06|398.26|0
1656628550000|2022-06-30 22:35:50|401.13|398.33|401.06|398.26|401.13|398.33|401.06|398.26|0
1656628560000|2022-06-30 22:36:00|401.13|398.33|401.06|398.26|401.13|398.33|401.06|398.26|0
1656628570000|2022-06-30 22:36:10|401.13|398.33|401.13|398.33|401.13|398.33|401.13|398.33|0
1656628600000|2022-06-30 22:36:40|401.06|398.26|401.13|398.33|401.13|398.33|401.06|398.26|0
1656628610000|2022-06-30 22:36:50|401.05|398.25|401.2|398.4|401.2|398.4|401.05|398.25|0
1656628640000|2022-06-30 22:37:20|401.34|398.54|401.34|398.54|401.41|398.61|401.34|398.54|0
1656628650000|2022-06-30 22:37:30|401.48|398.68|401.48|398.68|401.48|398.68|401.48|398.68|0
1656628660000|2022-06-30 22:37:40|401.62|398.82|401.62|398.82|401.62|398.82|401.62|398.82|0
1656628670000|2022-06-30 22:37:50|401.69|398.89|401.76|398.96|401.76|398.96|401.69|398.89|0
1656628680000|2022-06-30 22:38:00|401.62|398.82|401.62|398.82|401.62|398.82|401.62|398.82|0
1656628700000|2022-06-30 22:38:20|401.69|398.89|401.83|399.03|401.83|399.03|401.69|398.89|0
1656628710000|2022-06-30 22:38:30|401.76|398.96|401.83|399.03|401.83|399.03|401.76|398.96|0
1656628720000|2022-06-30 22:38:40|401.9|399.1|401.9|399.1|401.9|399.1|401.83|399.03|0
1656628760000|2022-06-30 22:39:20|401.76|398.96|401.9|399.1|401.9|399.1|401.76|398.96|0
1656628780000|2022-06-30 22:39:40|401.83|399.03|401.83|399.03|401.83|399.03|401.83|399.03|0
1656628790000|2022-06-30 22:39:50|401.76|398.96|401.83|399.03|401.83|399.03|401.76|398.96|0
1656628800000|2022-06-30 22:40:00|401.9|399.1|401.83|399.03|402.04|399.24|401.83|399.03|0
1656628810000|2022-06-30 22:40:10|401.97|399.17|401.9|399.1|401.97|399.17|401.9|399.1|0
1656628820000|2022-06-30 22:40:20|401.76|398.96|401.76|398.96|401.76|398.96|401.76|398.96|0
1656628830000|2022-06-30 22:40:30|401.61|398.81|401.83|399.03|401.83|399.03|401.61|398.81|0
1656628840000|2022-06-30 22:40:40|401.76|398.96|401.75|398.95|401.76|398.96|401.69|398.89|0
1656628850000|2022-06-30 22:40:50|401.69|398.89|401.69|398.89|401.69|398.89|401.61|398.81|0
1656628860000|2022-06-30 22:41:00|401.75|398.95|401.61|398.81|401.75|398.95|401.55|398.75|0
1656628870000|2022-06-30 22:41:10|401.47|398.67|401.19|398.39|401.47|398.67|401.05|398.25|0
1656628880000|2022-06-30 22:41:20|400.99|398.19|400.91|398.11|400.99|398.19|400.91|398.11|0
1656628890000|2022-06-30 22:41:30|400.99|398.19|401.05|398.25|401.05|398.25|400.99|398.19|0
1656628900000|2022-06-30 22:41:40|401.13|398.33|401.13|398.33|401.19|398.39|401.13|398.33|0
1656628910000|2022-06-30 22:41:50|401.05|398.25|401.13|398.33|401.13|398.33|401.05|398.25|0
1656628920000|2022-06-30 22:42:00|401.19|398.39|401.13|398.33|401.19|398.39|401.13|398.33|0
1656628930000|2022-06-30 22:42:10|401.05|398.25|400.91|398.11|401.05|398.25|400.91|398.11|0
1656628940000|2022-06-30 22:42:20|400.63|397.83|400.77|397.97|400.77|397.97|400.63|397.83|0
1656628950000|2022-06-30 22:42:30|400.63|397.83|400.63|397.83|400.63|397.83|400.63|397.83|0
1656628960000|2022-06-30 22:42:40|400.71|397.91|400.71|397.91|400.71|397.91|400.71|397.91|0
1656628970000|2022-06-30 22:42:50|400.7|397.9|400.99|398.19|400.99|398.19|400.7|397.9|0
1656628990000|2022-06-30 22:43:10|400.91|398.11|401.05|398.25|401.05|398.25|400.91|398.11|0
1656629000000|2022-06-30 22:43:20|401.19|398.39|401.13|398.33|401.19|398.39|401.05|398.25|0
1656629010000|2022-06-30 22:43:30|401.05|398.25|401.13|398.33|401.13|398.33|401.05|398.25|0
1656629030000|2022-06-30 22:43:50|401.05|398.25|401.05|398.25|401.05|398.25|401.05|398.25|0
1656629040000|2022-06-30 22:44:00|400.98|398.18|401.05|398.25|401.05|398.25|400.98|398.18|0
1656629050000|2022-06-30 22:44:10|400.98|398.18|400.98|398.18|400.98|398.18|400.98|398.18|0
1656629060000|2022-06-30 22:44:20|401.05|398.25|400.84|398.04|401.05|398.25|400.77|397.97|0
1656629070000|2022-06-30 22:44:30|400.91|398.11|400.7|397.9|400.91|398.11|400.7|397.9|0
1656629080000|2022-06-30 22:44:40|400.77|397.97|400.77|397.97|400.77|397.97|400.77|397.97|0
1656629090000|2022-06-30 22:44:50|400.63|397.83|400.7|397.9|400.7|397.9|400.63|397.83|0
1656629100000|2022-06-30 22:45:00|400.63|397.83|400.63|397.83|400.63|397.83|400.56|397.76|0
1656629110000|2022-06-30 22:45:10|400.56|397.76|400.56|397.76|400.56|397.76|400.56|397.76|0
1656629120000|2022-06-30 22:45:20|400.49|397.69|400.14|397.34|400.49|397.69|400.14|397.34|0
1656629130000|2022-06-30 22:45:30|400.21|397.41|399.93|397.13|400.21|397.41|399.93|397.13|0
1656629140000|2022-06-30 22:45:40|399.79|396.99|399.79|396.99|399.79|396.99|399.79|396.99|0
1656629150000|2022-06-30 22:45:50|399.93|397.13|400.07|397.27|400.07|397.27|399.93|397.13|0
1656629170000|2022-06-30 22:46:10|400|397.2|399.93|397.13|400|397.2|399.93|397.13|0
1656629180000|2022-06-30 22:46:20|399.79|396.99|399.93|397.13|399.93|397.13|399.79|396.99|0
1656629190000|2022-06-30 22:46:30|400|397.2|400|397.2|400|397.2|400|397.2|0
1656629200000|2022-06-30 22:46:40|400.14|397.34|400.14|397.34|400.14|397.34|400.14|397.34|0
1656629210000|2022-06-30 22:46:50|400.07|397.27|400.07|397.27|400.21|397.41|400.07|397.27|0
1656629220000|2022-06-30 22:47:00|400.14|397.34|400.21|397.41|400.21|397.41|400.14|397.34|0
1656629230000|2022-06-30 22:47:10|400.35|397.55|400.28|397.48|400.35|397.55|400.28|397.48|0
1656629240000|2022-06-30 22:47:20|400.21|397.41|399.93|397.13|400.21|397.41|399.93|397.13|0
1656629270000|2022-06-30 22:47:50|400.07|397.27|400.07|397.27|400.07|397.27|400.07|397.27|0
1656629280000|2022-06-30 22:48:00|399.93|397.13|400.07|397.27|400.07|397.27|399.93|397.13|0
1656629290000|2022-06-30 22:48:10|400|397.2|399.93|397.13|400|397.2|399.93|397.13|0
1656629300000|2022-06-30 22:48:20|400|397.2|399.93|397.13|400|397.2|399.93|397.13|0
1656629310000|2022-06-30 22:48:30|399.86|397.06|399.86|397.06|399.86|397.06|399.86|397.06|0
1656629320000|2022-06-30 22:48:40|399.93|397.13|399.93|397.13|399.93|397.13|399.93|397.13|0
1656629340000|2022-06-30 22:49:00|400|397.2|400.07|397.27|400.07|397.27|400|397.2|0
1656629350000|2022-06-30 22:49:10|400.14|397.34|400.21|397.41|400.21|397.41|400.14|397.34|0
1656629370000|2022-06-30 22:49:30|400.35|397.55|400.35|397.55|400.35|397.55|400.35|397.55|0
1656629400000|2022-06-30 22:50:00|400.28|397.48|400.28|397.48|400.28|397.48|400.28|397.48|0
1656629410000|2022-06-30 22:50:10|400.21|397.41|400.21|397.41|400.21|397.41|400.21|397.41|0
1656629460000|2022-06-30 22:51:00|400.35|397.55|400.35|397.55|400.35|397.55|400.35|397.55|0
1656629480000|2022-06-30 22:51:20|400.42|397.62|400.49|397.69|400.49|397.69|400.42|397.62|0
1656629490000|2022-06-30 22:51:30|400.42|397.62|400.42|397.62|400.42|397.62|400.42|397.62|0
1656629500000|2022-06-30 22:51:40|400.49|397.69|400.49|397.69|400.49|397.69|400.49|397.69|0
1656629530000|2022-06-30 22:52:10|400.42|397.62|400.42|397.62|400.42|397.62|400.42|397.62|0
1656629540000|2022-06-30 22:52:20|400.35|397.55|400.35|397.55|400.35|397.55|400.28|397.48|0
1656629570000|2022-06-30 22:52:50|400.21|397.41|400.14|397.34|400.21|397.41|400.14|397.34|0
1656629590000|2022-06-30 22:53:10|400.21|397.41|400.35|397.55|400.35|397.55|400.21|397.41|0
1656629600000|2022-06-30 22:53:20|400.42|397.62|400.42|397.62|400.42|397.62|400.42|397.62|0
1656629610000|2022-06-30 22:53:30|400.49|397.69|400.42|397.62|400.49|397.69|400.42|397.62|0
1656629620000|2022-06-30 22:53:40|400.35|397.55|400.35|397.55|400.35|397.55|400.35|397.55|0
1656629630000|2022-06-30 22:53:50|400.28|397.48|399.65|396.85|400.35|397.55|399.65|396.85|0
1656629640000|2022-06-30 22:54:00|399.51|396.71|399.37|396.57|399.51|396.71|399.37|396.57|0
1656629650000|2022-06-30 22:54:10|399.51|396.71|399.51|396.71|399.51|396.71|399.51|396.71|0
1656629660000|2022-06-30 22:54:20|399.65|396.85|399.65|396.85|399.65|396.85|399.65|396.85|0
1656629670000|2022-06-30 22:54:30|399.51|396.71|399.23|396.43|399.51|396.71|399.23|396.43|0
1656629680000|2022-06-30 22:54:40|399.09|396.29|399.09|396.29|399.09|396.29|398.95|396.15|0
1656629690000|2022-06-30 22:54:50|399.23|396.43|399.3|396.5|399.3|396.5|399.23|396.43|0
1656629700000|2022-06-30 22:55:00|399.37|396.57|399.51|396.71|399.51|396.71|399.37|396.57|0
1656629710000|2022-06-30 22:55:10|399.58|396.78|399.79|396.99|399.79|396.99|399.58|396.78|0
1656629720000|2022-06-30 22:55:20|399.86|397.06|399.93|397.13|399.93|397.13|399.86|397.06|0
1656629730000|2022-06-30 22:55:30|399.79|396.99|400.07|397.27|400.07|397.27|399.79|396.99|0
1656629740000|2022-06-30 22:55:40|400.21|397.41|400.21|397.41|400.21|397.41|400.21|397.41|0
1656629750000|2022-06-30 22:55:50|400.49|397.69|400.49|397.69|400.49|397.69|400.42|397.62|0
1656629760000|2022-06-30 22:56:00|400.42|397.62|400.35|397.55|400.42|397.62|400.35|397.55|0
1656629770000|2022-06-30 22:56:10|400.49|397.69|400.49|397.69|400.49|397.69|400.49|397.69|0
1656629780000|2022-06-30 22:56:20|400.56|397.76|400.7|397.9|400.7|397.9|400.49|397.69|0
1656629790000|2022-06-30 22:56:30|400.77|397.97|400.91|398.11|400.91|398.11|400.77|397.97|0
1656629800000|2022-06-30 22:56:40|400.84|398.04|400.84|398.04|400.84|398.04|400.84|398.04|0
1656629810000|2022-06-30 22:56:50|400.91|398.11|400.91|398.11|400.91|398.11|400.77|397.97|0
1656629820000|2022-06-30 22:57:00|400.84|398.04|400.7|397.9|400.91|398.11|400.7|397.9|0
1656629830000|2022-06-30 22:57:10|400.77|397.97|400.77|397.97|400.77|397.97|400.77|397.97|0
1656629840000|2022-06-30 22:57:20|400.7|397.9|400.77|397.97|400.77|397.97|400.7|397.9|0
1656629850000|2022-06-30 22:57:30|400.91|398.11|400.91|398.11|400.91|398.11|400.91|398.11|0
1656629860000|2022-06-30 22:57:40|401.05|398.25|401.05|398.25|401.05|398.25|401.05|398.25|0
1656629870000|2022-06-30 22:57:50|401.19|398.39|400.98|398.18|401.19|398.39|400.98|398.18|0
1656629880000|2022-06-30 22:58:00|400.91|398.11|400.91|398.11|400.91|398.11|400.91|398.11|0
1656629890000|2022-06-30 22:58:10|400.98|398.18|401.19|398.39|401.19|398.39|400.98|398.18|0
1656629920000|2022-06-30 22:58:40|401.05|398.25|401.05|398.25|401.05|398.25|401.05|398.25|0
1656629930000|2022-06-30 22:58:50|401.19|398.39|401.19|398.39|401.19|398.39|401.19|398.39|0
1656629940000|2022-06-30 22:59:00|401.12|398.32|401.05|398.25|401.12|398.32|401.05|398.25|0
1656629950000|2022-06-30 22:59:10|401.26|398.46|401.19|398.39|401.26|398.46|401.19|398.39|0
1656629960000|2022-06-30 22:59:20|401.05|398.25|401.05|398.25|401.05|398.25|401.05|398.25|0
1656629970000|2022-06-30 22:59:30|400.98|398.18|401.05|398.25|401.05|398.25|400.98|398.18|0
1656629980000|2022-06-30 22:59:40|401.12|398.32|401.19|398.39|401.19|398.39|401.12|398.32|0
1656629990000|2022-06-30 22:59:50|401.12|398.32|400.91|398.11|401.12|398.32|400.91|398.11|0
1656630000000|2022-06-30 23:00:00|400.84|398.04|400.7|397.9|400.84|398.04|400.63|397.83|0
1656630010000|2022-06-30 23:00:10|400.49|397.69|400.07|397.27|400.49|397.69|400.07|397.27|0
1656630020000|2022-06-30 23:00:20|400|397.2|400.07|397.27|400.07|397.27|400|397.2|0
1656630030000|2022-06-30 23:00:30|400.14|397.34|400.21|397.41|400.21|397.41|400.14|397.34|0
1656630050000|2022-06-30 23:00:50|400.2|397.4|400.2|397.4|400.2|397.4|400.06|397.26|0
1656630060000|2022-06-30 23:01:00|400.14|397.34|400.14|397.34|400.14|397.34|400.14|397.34|0
1656630070000|2022-06-30 23:01:10|400.2|397.4|400|397.2|400.2|397.4|400|397.2|0
1656630080000|2022-06-30 23:01:20|400.14|397.34|400.2|397.4|400.2|397.4|400.14|397.34|0
1656630090000|2022-06-30 23:01:30|400.48|397.68|400.48|397.68|400.48|397.68|400.48|397.68|0
1656630100000|2022-06-30 23:01:40|400.42|397.62|400.48|397.68|400.48|397.68|400.42|397.62|0
1656630110000|2022-06-30 23:01:50|400.56|397.76|400.48|397.68|400.62|397.82|400.48|397.68|0
1656630130000|2022-06-30 23:02:10|400.34|397.54|400.34|397.54|400.34|397.54|400.28|397.48|0
1656630140000|2022-06-30 23:02:20|400.48|397.68|400.48|397.68|400.48|397.68|400.48|397.68|0
1656630150000|2022-06-30 23:02:30|400.62|397.82|400.76|397.96|400.76|397.96|400.62|397.82|0
1656630160000|2022-06-30 23:02:40|400.84|398.04|400.98|398.18|401.05|398.25|400.84|398.04|0
1656630170000|2022-06-30 23:02:50|400.76|397.96|400.76|397.96|400.76|397.96|400.76|397.96|0
1656630180000|2022-06-30 23:03:00|400.84|398.04|400.76|397.96|400.84|398.04|400.76|397.96|0
1656630190000|2022-06-30 23:03:10|400.62|397.82|400.48|397.68|400.62|397.82|400.48|397.68|0
1656630200000|2022-06-30 23:03:20|400.62|397.82|400.56|397.76|400.62|397.82|400.56|397.76|0
1656630210000|2022-06-30 23:03:30|400.62|397.82|400.62|397.82|400.62|397.82|400.62|397.82|0
1656630220000|2022-06-30 23:03:40|400.7|397.9|400.7|397.9|400.7|397.9|400.7|397.9|0
1656630230000|2022-06-30 23:03:50|400.76|397.96|400.76|397.96|400.76|397.96|400.76|397.96|0
1656630260000|2022-06-30 23:04:20|400.7|397.9|400.7|397.9|400.7|397.9|400.7|397.9|0
1656630270000|2022-06-30 23:04:30|400.62|397.82|400.62|397.82|400.62|397.82|400.62|397.82|0
1656630280000|2022-06-30 23:04:40|400.56|397.76|400.56|397.76|400.56|397.76|400.56|397.76|0
1656630290000|2022-06-30 23:04:50|400.48|397.68|400.48|397.68|400.48|397.68|400.48|397.68|0
1656630300000|2022-06-30 23:05:00|400.56|397.76|400.56|397.76|400.56|397.76|400.56|397.76|0
1656630320000|2022-06-30 23:05:20|400.76|397.96|400.84|398.04|400.9|398.1|400.76|397.96|0
1656630330000|2022-06-30 23:05:30|400.9|398.1|400.98|398.18|400.98|398.18|400.9|398.1|0
1656630340000|2022-06-30 23:05:40|400.9|398.1|400.9|398.1|400.9|398.1|400.9|398.1|0
1656630350000|2022-06-30 23:05:50|400.84|398.04|400.9|398.1|400.9|398.1|400.84|398.04|0
1656630360000|2022-06-30 23:06:00|400.84|398.04|400.34|397.54|400.84|398.04|400.34|397.54|0
1656630370000|2022-06-30 23:06:10|400.28|397.48|400.34|397.54|400.34|397.54|400.2|397.4|0
1656630380000|2022-06-30 23:06:20|400.28|397.48|400.2|397.4|400.28|397.48|400.2|397.4|0
1656630390000|2022-06-30 23:06:30|400|397.2|399.86|397.06|400|397.2|399.78|396.98|0
1656630400000|2022-06-30 23:06:40|399.78|396.98|400|397.2|400|397.2|399.78|396.98|0
1656630410000|2022-06-30 23:06:50|400.06|397.26|400.06|397.26|400.06|397.26|400.06|397.26|0
1656630420000|2022-06-30 23:07:00|400.14|397.34|400.06|397.26|400.2|397.4|400.06|397.26|0
1656630430000|2022-06-30 23:07:10|399.78|396.98|400.06|397.26|400.06|397.26|399.78|396.98|0
1656630440000|2022-06-30 23:07:20|400.2|397.4|400.14|397.34|400.2|397.4|400.06|397.26|0
1656630450000|2022-06-30 23:07:30|400.2|397.4|400.28|397.48|400.28|397.48|400.2|397.4|0
1656630460000|2022-06-30 23:07:40|400.2|397.4|400.2|397.4|400.2|397.4|400.2|397.4|0
1656630470000|2022-06-30 23:07:50|400.34|397.54|400.62|397.82|400.7|397.9|400.34|397.54|0
1656630480000|2022-06-30 23:08:00|400.28|397.48|400.48|397.68|400.48|397.68|400.28|397.48|0
1656630490000|2022-06-30 23:08:10|400.42|397.62|400.42|397.62|400.42|397.62|400.42|397.62|0
1656630500000|2022-06-30 23:08:20|400.41|397.61|400.41|397.61|400.56|397.76|400.41|397.61|0
1656630510000|2022-06-30 23:08:30|400.48|397.68|400.27|397.47|400.48|397.68|400.27|397.47|0
1656630520000|2022-06-30 23:08:40|400.2|397.4|400.27|397.47|400.27|397.47|400.2|397.4|0
1656630530000|2022-06-30 23:08:50|400.34|397.54|400.34|397.54|400.34|397.54|400.34|397.54|0
1656630540000|2022-06-30 23:09:00|400.27|397.47|400.2|397.4|400.27|397.47|400.2|397.4|0
1656630550000|2022-06-30 23:09:10|400.13|397.33|400.06|397.26|400.13|397.33|400.06|397.26|0
1656630560000|2022-06-30 23:09:20|399.99|397.19|399.99|397.19|399.99|397.19|399.99|397.19|0
1656630570000|2022-06-30 23:09:30|400.13|397.33|400.34|397.54|400.34|397.54|400.13|397.33|0
1656630580000|2022-06-30 23:09:40|400.2|397.4|400.06|397.26|400.2|397.4|400.06|397.26|0
1656630590000|2022-06-30 23:09:50|400.2|397.4|400.2|397.4|400.34|397.54|400.2|397.4|0
1656630620000|2022-06-30 23:10:20|400.34|397.54|400.27|397.47|400.34|397.54|400.27|397.47|0
1656630630000|2022-06-30 23:10:30|400.2|397.4|400.13|397.33|400.27|397.47|400.13|397.33|0
1656630640000|2022-06-30 23:10:40|400.06|397.26|400.06|397.26|400.13|397.33|400.06|397.26|0
1656630660000|2022-06-30 23:11:00|400.2|397.4|400.34|397.54|400.34|397.54|400.2|397.4|0
1656630710000|2022-06-30 23:11:50|400.27|397.47|400.27|397.47|400.27|397.47|400.27|397.47|0
1656630720000|2022-06-30 23:12:00|400.2|397.4|400.2|397.4|400.2|397.4|400.2|397.4|0
1656630730000|2022-06-30 23:12:10|400.06|397.26|399.99|397.19|400.06|397.26|399.99|397.19|0
1656630740000|2022-06-30 23:12:20|400.06|397.26|400.06|397.26|400.06|397.26|400.06|397.26|0
1656630750000|2022-06-30 23:12:30|399.99|397.19|399.99|397.19|399.99|397.19|399.99|397.19|0
1656630760000|2022-06-30 23:12:40|399.92|397.12|399.92|397.12|399.92|397.12|399.92|397.12|0
1656630770000|2022-06-30 23:12:50|399.85|397.05|399.92|397.12|399.92|397.12|399.85|397.05|0
1656630780000|2022-06-30 23:13:00|400.06|397.26|399.92|397.12|400.06|397.26|399.92|397.12|0
1656630790000|2022-06-30 23:13:10|399.78|396.98|399.78|396.98|399.78|396.98|399.78|396.98|0
1656630800000|2022-06-30 23:13:20|399.92|397.12|399.92|397.12|399.92|397.12|399.92|397.12|0
1656630810000|2022-06-30 23:13:30|400.06|397.26|400.06|397.26|400.06|397.26|400.06|397.26|0
1656630820000|2022-06-30 23:13:40|400.2|397.4|400.2|397.4|400.2|397.4|400.2|397.4|0
1656630840000|2022-06-30 23:14:00|400.13|397.33|399.85|397.05|400.2|397.4|399.85|397.05|0
1656630850000|2022-06-30 23:14:10|399.78|396.98|399.78|396.98|399.78|396.98|399.78|396.98|0
1656630870000|2022-06-30 23:14:30|399.85|397.05|399.78|396.98|399.85|397.05|399.78|396.98|0
1656630880000|2022-06-30 23:14:40|399.92|397.12|399.99|397.19|399.99|397.19|399.92|397.12|0
1656630890000|2022-06-30 23:14:50|400.2|397.4|400.2|397.4|400.2|397.4|400.2|397.4|0
1656630900000|2022-06-30 23:15:00|400.27|397.47|400.06|397.26|400.27|397.47|400.06|397.26|0
1656630910000|2022-06-30 23:15:10|399.99|397.19|399.92|397.12|399.99|397.19|399.92|397.12|0
1656630930000|2022-06-30 23:15:30|399.99|397.19|399.99|397.19|399.99|397.19|399.99|397.19|0
1656630940000|2022-06-30 23:15:40|400.06|397.26|400.06|397.26|400.06|397.26|400.06|397.26|0
1656630960000|2022-06-30 23:16:00|400.2|397.4|400.2|397.4|400.2|397.4|400.13|397.33|0
1656630980000|2022-06-30 23:16:20|400.27|397.47|399.99|397.19|400.27|397.47|399.99|397.19|0
1656631010000|2022-06-30 23:16:50|400.06|397.26|400.06|397.26|400.06|397.26|400.06|397.26|0
1656631020000|2022-06-30 23:17:00|400.13|397.33|400.27|397.47|400.27|397.47|400.13|397.33|0
1656631030000|2022-06-30 23:17:10|400.2|397.4|400.13|397.33|400.2|397.4|400.13|397.33|0
1656631040000|2022-06-30 23:17:20|400.27|397.47|400.2|397.4|400.27|397.47|400.2|397.4|0
1656631060000|2022-06-30 23:17:40|400.34|397.54|400.34|397.54|400.34|397.54|400.34|397.54|0
1656631070000|2022-06-30 23:17:50|400.2|397.4|400.2|397.4|400.27|397.47|400.2|397.4|0
1656631080000|2022-06-30 23:18:00|400.27|397.47|400.27|397.47|400.27|397.47|400.27|397.47|0
1656631090000|2022-06-30 23:18:10|400.41|397.61|400.55|397.75|400.62|397.82|400.41|397.61|0
1656631100000|2022-06-30 23:18:20|400.48|397.68|400.34|397.54|400.62|397.82|400.34|397.54|0
1656631110000|2022-06-30 23:18:30|400.41|397.61|400.48|397.68|400.48|397.68|400.41|397.61|0
1656631120000|2022-06-30 23:18:40|400.55|397.75|400.55|397.75|400.55|397.75|400.55|397.75|0
1656631130000|2022-06-30 23:18:50|400.62|397.82|400.62|397.82|400.62|397.82|400.62|397.82|0
1656631150000|2022-06-30 23:19:10|400.48|397.68|400.55|397.75|400.55|397.75|400.48|397.68|0
1656631160000|2022-06-30 23:19:20|400.41|397.61|400.34|397.54|400.41|397.61|400.2|397.4|0
1656631170000|2022-06-30 23:19:30|400.41|397.61|400.48|397.68|400.48|397.68|400.41|397.61|0
1656631180000|2022-06-30 23:19:40|400.62|397.82|400.62|397.82|400.62|397.82|400.62|397.82|0
1656631190000|2022-06-30 23:19:50|400.69|397.89|400.69|397.89|400.69|397.89|400.69|397.89|0
1656631200000|2022-06-30 23:20:00|400.76|397.96|400.83|398.03|400.9|398.1|400.76|397.96|0
1656631210000|2022-06-30 23:20:10|400.76|397.96|400.83|398.03|400.83|398.03|400.76|397.96|0
1656631220000|2022-06-30 23:20:20|400.9|398.1|401.04|398.24|401.04|398.24|400.9|398.1|0
1656631230000|2022-06-30 23:20:30|400.97|398.17|401.6|398.8|401.6|398.8|400.97|398.17|0
1656631240000|2022-06-30 23:20:40|401.53|398.73|401.6|398.8|401.6|398.8|401.53|398.73|0
1656631250000|2022-06-30 23:20:50|401.46|398.66|401.32|398.52|401.6|398.8|401.32|398.52|0
1656631260000|2022-06-30 23:21:00|401.39|398.59|401.53|398.73|401.53|398.73|401.39|398.59|0
1656631270000|2022-06-30 23:21:10|401.6|398.8|401.53|398.73|401.6|398.8|401.53|398.73|0
1656631280000|2022-06-30 23:21:20|401.46|398.66|401.46|398.66|401.53|398.73|401.46|398.66|0
1656631290000|2022-06-30 23:21:30|401.32|398.52|401.46|398.66|401.46|398.66|401.32|398.52|0
1656631320000|2022-06-30 23:22:00|401.32|398.52|401.25|398.45|401.32|398.52|401.25|398.45|0
1656631330000|2022-06-30 23:22:10|401.04|398.24|401.04|398.24|401.04|398.24|401.04|398.24|0
1656631340000|2022-06-30 23:22:20|400.83|398.03|400.9|398.1|400.9|398.1|400.83|398.03|0
1656631350000|2022-06-30 23:22:30|400.76|397.96|400.76|397.96|400.76|397.96|400.69|397.89|0
1656631360000|2022-06-30 23:22:40|400.9|398.1|400.83|398.03|400.97|398.17|400.83|398.03|0
1656631370000|2022-06-30 23:22:50|400.76|397.96|400.76|397.96|400.76|397.96|400.76|397.96|0
1656631380000|2022-06-30 23:23:00|400.83|398.03|400.83|398.03|400.83|398.03|400.76|397.96|0
1656631390000|2022-06-30 23:23:10|400.9|398.1|401.04|398.24|401.04|398.24|400.9|398.1|0
1656631400000|2022-06-30 23:23:20|400.97|398.17|400.83|398.03|400.97|398.17|400.83|398.03|0
1656631430000|2022-06-30 23:23:50|400.76|397.96|400.62|397.82|400.76|397.96|400.62|397.82|0
1656631440000|2022-06-30 23:24:00|400.41|397.61|400.06|397.26|400.41|397.61|400.06|397.26|0
1656631480000|2022-06-30 23:24:40|400.2|397.4|400.06|397.26|400.2|397.4|400.06|397.26|0
1656631490000|2022-06-30 23:24:50|399.92|397.12|399.92|397.12|399.92|397.12|399.92|397.12|0
1656631500000|2022-06-30 23:25:00|399.78|396.98|399.64|396.84|399.78|396.98|399.57|396.77|0
1656631510000|2022-06-30 23:25:10|399.5|396.7|399.22|396.42|399.5|396.7|399.22|396.42|0
1656631520000|2022-06-30 23:25:20|399.15|396.35|398.8|396|399.22|396.42|398.8|396|0
1656631530000|2022-06-30 23:25:30|398.52|395.72|398.66|395.86|398.66|395.86|398.52|395.72|0
1656631540000|2022-06-30 23:25:40|398.38|395.58|398.52|395.72|398.52|395.72|398.38|395.58|0
1656631550000|2022-06-30 23:25:50|398.45|395.65|398.38|395.58|398.45|395.65|398.38|395.58|0
1656631560000|2022-06-30 23:26:00|398.45|395.65|398.45|395.65|398.59|395.79|398.45|395.65|0
1656631570000|2022-06-30 23:26:10|398.38|395.58|397.82|395.02|398.38|395.58|397.82|395.02|0
1656631580000|2022-06-30 23:26:20|397.89|395.09|397.68|394.88|397.89|395.09|397.68|394.88|0
1656631590000|2022-06-30 23:26:30|397.61|394.81|397.54|394.74|397.82|395.02|397.54|394.74|0
1656631600000|2022-06-30 23:26:40|397.61|394.81|397.54|394.74|397.61|394.81|397.54|394.74|0
1656631610000|2022-06-30 23:26:50|397.4|394.6|397.54|394.74|397.54|394.74|397.4|394.6|0
1656631620000|2022-06-30 23:27:00|397.4|394.6|397.4|394.6|397.4|394.6|397.26|394.46|0
1656631630000|2022-06-30 23:27:10|397.47|394.67|397.54|394.74|397.54|394.74|397.4|394.6|0
1656631640000|2022-06-30 23:27:20|397.61|394.81|397.82|395.02|397.82|395.02|397.61|394.81|0
1656631650000|2022-06-30 23:27:30|397.75|394.95|397.61|394.81|397.75|394.95|397.61|394.81|0
1656631660000|2022-06-30 23:27:40|397.54|394.74|397.82|395.02|397.82|395.02|397.54|394.74|0
1656631670000|2022-06-30 23:27:50|397.68|394.88|397.68|394.88|397.68|394.88|397.68|394.88|0
1656631680000|2022-06-30 23:28:00|397.75|394.95|397.75|394.95|397.75|394.95|397.75|394.95|0
1656631690000|2022-06-30 23:28:10|397.82|395.02|397.82|395.02|397.82|395.02|397.82|395.02|0
1656631700000|2022-06-30 23:28:20|397.75|394.95|397.82|395.02|397.82|395.02|397.75|394.95|0
1656631710000|2022-06-30 23:28:30|397.89|395.09|397.82|395.02|397.89|395.09|397.82|395.02|0
1656631720000|2022-06-30 23:28:40|397.54|394.74|397.54|394.74|397.68|394.88|397.4|394.6|0
1656631730000|2022-06-30 23:28:50|397.4|394.6|397.33|394.53|397.47|394.67|397.33|394.53|0
1656631740000|2022-06-30 23:29:00|397.26|394.46|397.26|394.46|397.33|394.53|397.26|394.46|0
1656631750000|2022-06-30 23:29:10|397.19|394.39|397.26|394.46|397.26|394.46|397.12|394.32|0
1656631780000|2022-06-30 23:29:40|397.4|394.6|396.98|394.18|397.4|394.6|396.98|394.18|0
1656631790000|2022-06-30 23:29:50|396.84|394.04|396.7|393.9|396.84|394.04|396.7|393.9|0
1656631800000|2022-06-30 23:30:00|396.84|394.04|396.84|394.04|397.12|394.32|396.84|394.04|0
1656631810000|2022-06-30 23:30:10|396.92|394.12|396.84|394.04|396.92|394.12|396.7|393.9|0
1656631820000|2022-06-30 23:30:20|396.7|393.9|396.7|393.9|396.84|394.04|396.7|393.9|0
1656631830000|2022-06-30 23:30:30|396.84|394.04|396.98|394.18|396.98|394.18|396.84|394.04|0
1656631840000|2022-06-30 23:30:40|396.92|394.12|396.98|394.18|396.98|394.18|396.92|394.12|0
1656631850000|2022-06-30 23:30:50|396.91|394.11|396.84|394.04|396.91|394.11|396.84|394.04|0
1656631860000|2022-06-30 23:31:00|396.91|394.11|396.56|393.76|396.91|394.11|396.43|393.63|0
1656631870000|2022-06-30 23:31:10|396.43|393.63|396.7|393.9|396.7|393.9|396.42|393.62|0
1656631880000|2022-06-30 23:31:20|396.84|394.04|396.98|394.18|396.98|394.18|396.84|394.04|0
1656631890000|2022-06-30 23:31:30|397.12|394.32|397.12|394.32|397.12|394.32|397.12|394.32|0
1656631910000|2022-06-30 23:31:50|397.26|394.46|397.26|394.46|397.4|394.6|397.26|394.46|0
1656631920000|2022-06-30 23:32:00|397.33|394.53|397.33|394.53|397.4|394.6|397.33|394.53|0
1656631930000|2022-06-30 23:32:10|397.26|394.46|397.12|394.32|397.26|394.46|397.12|394.32|0
1656631940000|2022-06-30 23:32:20|397.26|394.46|397.33|394.53|397.33|394.53|397.26|394.46|0
1656631950000|2022-06-30 23:32:30|397.4|394.6|397.4|394.6|397.4|394.6|397.26|394.46|0
1656631960000|2022-06-30 23:32:40|397.47|394.67|397.54|394.74|397.54|394.74|397.47|394.67|0
1656631970000|2022-06-30 23:32:50|397.68|394.88|397.47|394.67|397.68|394.88|397.47|394.67|0
1656631980000|2022-06-30 23:33:00|397.54|394.74|397.4|394.6|397.68|394.88|397.4|394.6|0
1656631990000|2022-06-30 23:33:10|397.33|394.53|397.4|394.6|397.4|394.6|397.33|394.53|0
1656632000000|2022-06-30 23:33:20|397.54|394.74|397.68|394.88|397.68|394.88|397.54|394.74|0
1656632010000|2022-06-30 23:33:30|397.47|394.67|397.47|394.67|397.47|394.67|397.47|394.67|0
1656632020000|2022-06-30 23:33:40|397.4|394.6|397.4|394.6|397.4|394.6|397.4|394.6|0
1656632030000|2022-06-30 23:33:50|397.33|394.53|397.26|394.46|397.33|394.53|397.12|394.32|0
1656632040000|2022-06-30 23:34:00|397.19|394.39|397.19|394.39|397.26|394.46|397.19|394.39|0
1656632050000|2022-06-30 23:34:10|397.26|394.46|397.26|394.46|397.26|394.46|397.19|394.39|0
1656632060000|2022-06-30 23:34:20|397.33|394.53|397.4|394.6|397.4|394.6|397.33|394.53|0
1656632070000|2022-06-30 23:34:30|397.54|394.74|397.82|395.02|397.82|395.02|397.54|394.74|0
1656632080000|2022-06-30 23:34:40|397.89|395.09|397.96|395.16|397.96|395.16|397.82|395.02|0
1656632090000|2022-06-30 23:34:50|397.82|395.02|397.96|395.16|397.96|395.16|397.82|395.02|0
1656632110000|2022-06-30 23:35:10|397.89|395.09|397.54|394.74|397.89|395.09|397.54|394.74|0
1656632120000|2022-06-30 23:35:20|397.47|394.67|397.4|394.6|397.54|394.74|397.4|394.6|0
1656632130000|2022-06-30 23:35:30|397.54|394.74|397.54|394.74|397.54|394.74|397.54|394.74|0
1656632140000|2022-06-30 23:35:40|397.4|394.6|397.47|394.67|397.47|394.67|397.4|394.6|0
1656632150000|2022-06-30 23:35:50|397.54|394.74|397.54|394.74|397.54|394.74|397.4|394.6|0
1656632160000|2022-06-30 23:36:00|397.68|394.88|397.61|394.81|397.68|394.88|397.61|394.81|0
1656632170000|2022-06-30 23:36:10|397.47|394.67|397.47|394.67|397.47|394.67|397.47|394.67|0
1656632180000|2022-06-30 23:36:20|397.54|394.74|397.47|394.67|397.54|394.74|397.47|394.67|0
1656632200000|2022-06-30 23:36:40|397.54|394.74|397.54|394.74|397.54|394.74|397.47|394.67|0
1656632210000|2022-06-30 23:36:50|397.68|394.88|397.68|394.88|397.68|394.88|397.68|394.88|0
1656632220000|2022-06-30 23:37:00|397.61|394.81|397.61|394.81|397.68|394.88|397.61|394.81|0
1656632230000|2022-06-30 23:37:10|397.68|394.88|397.89|395.09|397.89|395.09|397.68|394.88|0
1656632240000|2022-06-30 23:37:20|397.95|395.15|397.95|395.15|397.95|395.15|397.82|395.02|0
1656632260000|2022-06-30 23:37:40|398.03|395.23|398.09|395.29|398.09|395.29|398.03|395.23|0
1656632270000|2022-06-30 23:37:50|398.23|395.43|398.09|395.29|398.23|395.43|398.03|395.23|0
1656632280000|2022-06-30 23:38:00|397.82|395.02|397.68|394.88|397.82|395.02|397.68|394.88|0
1656632290000|2022-06-30 23:38:10|397.54|394.74|397.61|394.81|397.61|394.81|397.54|394.74|0
1656632310000|2022-06-30 23:38:30|397.68|394.88|397.54|394.74|397.68|394.88|397.54|394.74|0
1656632330000|2022-06-30 23:38:50|397.68|394.88|397.68|394.88|397.68|394.88|397.61|394.81|0
1656632340000|2022-06-30 23:39:00|397.75|394.95|397.75|394.95|397.75|394.95|397.75|394.95|0
1656632350000|2022-06-30 23:39:10|397.81|395.01|397.81|395.01|397.81|395.01|397.81|395.01|0
1656632360000|2022-06-30 23:39:20|397.75|394.95|397.68|394.88|397.75|394.95|397.68|394.88|0
1656632370000|2022-06-30 23:39:30|397.61|394.81|397.61|394.81|397.61|394.81|397.61|394.81|0
1656632380000|2022-06-30 23:39:40|397.68|394.88|397.75|394.95|397.75|394.95|397.68|394.88|0
1656632390000|2022-06-30 23:39:50|397.67|394.87|397.67|394.87|397.67|394.87|397.67|394.87|0
1656632400000|2022-06-30 23:40:00|397.75|394.95|397.54|394.74|397.75|394.95|397.54|394.74|0
1656632410000|2022-06-30 23:40:10|397.4|394.6|397.4|394.6|397.4|394.6|397.4|394.6|0
1656632420000|2022-06-30 23:40:20|397.26|394.46|397.26|394.46|397.26|394.46|397.26|394.46|0
1656632430000|2022-06-30 23:40:30|397.19|394.39|397.26|394.46|397.26|394.46|397.19|394.39|0
1656632440000|2022-06-30 23:40:40|397.4|394.6|397.26|394.46|397.4|394.6|397.26|394.46|0
1656632450000|2022-06-30 23:40:50|397.33|394.53|397.4|394.6|397.4|394.6|397.26|394.46|0
1656632460000|2022-06-30 23:41:00|397.26|394.46|397.12|394.32|397.26|394.46|397.12|394.32|0
1656632470000|2022-06-30 23:41:10|397.05|394.25|397.12|394.32|397.12|394.32|396.98|394.18|0
1656632480000|2022-06-30 23:41:20|397.19|394.39|397.19|394.39|397.19|394.39|397.19|394.39|0
1656632490000|2022-06-30 23:41:30|397.26|394.46|397.4|394.6|397.4|394.6|397.26|394.46|0
1656632520000|2022-06-30 23:42:00|397.47|394.67|397.53|394.73|397.53|394.73|397.47|394.67|0
1656632530000|2022-06-30 23:42:10|397.67|394.87|397.67|394.87|397.67|394.87|397.67|394.87|0
1656632540000|2022-06-30 23:42:20|397.12|394.32|396.63|393.83|397.12|394.32|396.63|393.83|0
1656632550000|2022-06-30 23:42:30|396.42|393.62|396.49|393.69|396.7|393.9|396.42|393.62|0
1656632560000|2022-06-30 23:42:40|396.42|393.62|396.56|393.76|396.56|393.76|396.42|393.62|0
1656632570000|2022-06-30 23:42:50|396.42|393.62|396.56|393.76|396.56|393.76|396.42|393.62|0
1656632580000|2022-06-30 23:43:00|396.7|393.9|396.84|394.04|396.84|394.04|396.7|393.9|0
1656632590000|2022-06-30 23:43:10|396.98|394.18|396.84|394.04|396.98|394.18|396.84|394.04|0
1656632600000|2022-06-30 23:43:20|396.98|394.18|396.84|394.04|396.98|394.18|396.84|394.04|0
1656632610000|2022-06-30 23:43:30|396.77|393.97|396.98|394.18|396.98|394.18|396.77|393.97|0
1656632620000|2022-06-30 23:43:40|396.91|394.11|397.05|394.25|397.05|394.25|396.91|394.11|0
1656632630000|2022-06-30 23:43:50|396.91|394.11|396.84|394.04|396.98|394.18|396.84|394.04|0
1656632650000|2022-06-30 23:44:10|396.91|394.11|396.91|394.11|396.91|394.11|396.84|394.04|0
1656632660000|2022-06-30 23:44:20|396.98|394.18|396.84|394.04|396.98|394.18|396.84|394.04|0
1656632670000|2022-06-30 23:44:30|396.98|394.18|396.98|394.18|396.98|394.18|396.98|394.18|0
1656632680000|2022-06-30 23:44:40|397.12|394.32|397.19|394.39|397.19|394.39|397.12|394.32|0
1656632690000|2022-06-30 23:44:50|397.39|394.59|397.33|394.53|397.39|394.59|397.33|394.53|0
1656632700000|2022-06-30 23:45:00|397.39|394.59|397.53|394.73|397.53|394.73|397.39|394.59|0
1656632710000|2022-06-30 23:45:10|397.67|394.87|397.95|395.15|398.09|395.29|397.67|394.87|0
1656632720000|2022-06-30 23:45:20|397.67|394.87|397.53|394.73|397.67|394.87|397.39|394.59|0
1656632730000|2022-06-30 23:45:30|397.47|394.67|397.53|394.73|397.61|394.81|397.47|394.67|0
1656632740000|2022-06-30 23:45:40|397.39|394.59|396.84|394.04|397.39|394.59|396.84|394.04|0
1656632750000|2022-06-30 23:45:50|396.91|394.11|396.98|394.18|397.05|394.25|396.91|394.11|0
1656632760000|2022-06-30 23:46:00|396.84|394.04|397.12|394.32|397.12|394.32|396.84|394.04|0
1656632770000|2022-06-30 23:46:10|397.25|394.45|397.19|394.39|397.25|394.45|397.19|394.39|0
1656632780000|2022-06-30 23:46:20|397.05|394.25|396.91|394.11|397.05|394.25|396.91|394.11|0
1656632790000|2022-06-30 23:46:30|396.84|394.04|396.7|393.9|396.91|394.11|396.7|393.9|0
1656632800000|2022-06-30 23:46:40|396.77|393.97|396.77|393.97|396.84|394.04|396.77|393.97|0
1656632810000|2022-06-30 23:46:50|396.91|394.11|396.42|393.62|396.91|394.11|396.42|393.62|0
1656632820000|2022-06-30 23:47:00|396.28|393.48|396.07|393.27|396.35|393.55|396.07|393.27|0
1656632830000|2022-06-30 23:47:10|396.14|393.34|396.42|393.62|396.49|393.69|396.14|393.34|0
1656632840000|2022-06-30 23:47:20|396.56|393.76|396.7|393.9|396.7|393.9|396.56|393.76|0
1656632850000|2022-06-30 23:47:30|396.63|393.83|396.42|393.62|396.7|393.9|396.42|393.62|0
1656632860000|2022-06-30 23:47:40|396.35|393.55|396.35|393.55|396.42|393.62|396.35|393.55|0
1656632870000|2022-06-30 23:47:50|396.28|393.48|396.14|393.34|396.35|393.55|396.14|393.34|0
1656632880000|2022-06-30 23:48:00|396.21|393.41|396.28|393.48|396.28|393.48|396.21|393.41|0
1656632890000|2022-06-30 23:48:10|396.21|393.41|396.21|393.41|396.21|393.41|396.21|393.41|0
1656632900000|2022-06-30 23:48:20|396.28|393.48|396.21|393.41|396.28|393.48|396.21|393.41|0
1656632930000|2022-06-30 23:48:50|396.35|393.55|396.56|393.76|396.56|393.76|396.35|393.55|0
1656632940000|2022-06-30 23:49:00|396.49|393.69|396.42|393.62|396.49|393.69|396.42|393.62|0
1656632950000|2022-06-30 23:49:10|396.35|393.55|396.42|393.62|396.42|393.62|396.35|393.55|0
1656632960000|2022-06-30 23:49:20|396.56|393.76|396.28|393.48|396.56|393.76|396.28|393.48|0
1656632970000|2022-06-30 23:49:30|396.14|393.34|396.35|393.55|396.35|393.55|396.14|393.34|0
1656632990000|2022-06-30 23:49:50|396.42|393.62|396.35|393.55|396.49|393.69|396.35|393.55|0
1656633000000|2022-06-30 23:50:00|396.28|393.48|395.72|392.92|396.28|393.48|395.72|392.92|0
1656633010000|2022-06-30 23:50:10|395.31|392.51|395.58|392.78|395.72|392.92|395.31|392.51|0
1656633020000|2022-06-30 23:50:20|395.38|392.58|395.17|392.37|395.38|392.58|395.17|392.37|0
1656633030000|2022-06-30 23:50:30|395.03|392.23|394.96|392.16|395.03|392.23|394.96|392.16|0
1656633040000|2022-06-30 23:50:40|394.89|392.09|394.61|391.81|395.03|392.23|394.61|391.81|0
1656633050000|2022-06-30 23:50:50|394.75|391.95|394.96|392.16|394.96|392.16|394.75|391.95|0
1656633060000|2022-06-30 23:51:00|394.75|391.95|394.89|392.09|394.89|392.09|394.75|391.95|0
1656633070000|2022-06-30 23:51:10|394.82|392.02|394.75|391.95|394.89|392.09|394.75|391.95|0
1656633080000|2022-06-30 23:51:20|394.68|391.88|394.82|392.02|394.82|392.02|394.61|391.81|0
1656633090000|2022-06-30 23:51:30|394.89|392.09|394.89|392.09|394.89|392.09|394.75|391.95|0
1656633100000|2022-06-30 23:51:40|394.75|391.95|394.75|391.95|394.75|391.95|394.75|391.95|0
1656633120000|2022-06-30 23:52:00|394.54|391.74|394.61|391.81|394.61|391.81|394.54|391.74|0
1656633130000|2022-06-30 23:52:10|394.47|391.67|394.47|391.67|394.47|391.67|394.33|391.53|0
1656633140000|2022-06-30 23:52:20|394.54|391.74|394.54|391.74|394.61|391.81|394.54|391.74|0
1656633150000|2022-06-30 23:52:30|394.47|391.67|394.41|391.61|394.47|391.67|394.41|391.61|0
1656633160000|2022-06-30 23:52:40|394.47|391.67|394.61|391.81|394.61|391.81|394.33|391.53|0
1656633170000|2022-06-30 23:52:50|394.68|391.88|394.61|391.81|394.68|391.88|394.61|391.81|0
1656633180000|2022-06-30 23:53:00|394.75|391.95|394.68|391.88|394.75|391.95|394.68|391.88|0
1656633190000|2022-06-30 23:53:10|394.89|392.09|394.75|391.95|394.89|392.09|394.75|391.95|0
1656633200000|2022-06-30 23:53:20|394.82|392.02|394.89|392.09|394.89|392.09|394.82|392.02|0
1656633210000|2022-06-30 23:53:30|394.82|392.02|394.82|392.02|394.89|392.09|394.82|392.02|0
1656633220000|2022-06-30 23:53:40|394.61|391.81|394.19|391.39|394.61|391.81|394.19|391.39|0
1656633230000|2022-06-30 23:53:50|393.92|391.12|393.78|390.98|393.92|391.12|393.78|390.98|0
1656633240000|2022-06-30 23:54:00|393.99|391.19|393.85|391.05|394.06|391.26|393.85|391.05|0
1656633250000|2022-06-30 23:54:10|393.92|391.12|393.64|390.84|393.92|391.12|393.64|390.84|0
1656633260000|2022-06-30 23:54:20|393.78|390.98|393.78|390.98|393.92|391.12|393.78|390.98|0
1656633270000|2022-06-30 23:54:30|393.92|391.12|394.19|391.39|394.19|391.39|393.92|391.12|0
1656633280000|2022-06-30 23:54:40|393.92|391.12|393.99|391.19|393.99|391.19|393.85|391.05|0
1656633290000|2022-06-30 23:54:50|394.06|391.26|394.13|391.33|394.13|391.33|394.06|391.26|0
1656633300000|2022-06-30 23:55:00|394.19|391.39|393.64|390.84|394.19|391.39|393.64|390.84|0
1656633310000|2022-06-30 23:55:10|393.78|390.98|393.78|390.98|393.78|390.98|393.78|390.98|0
1656633320000|2022-06-30 23:55:20|393.64|390.84|393.5|390.7|393.64|390.84|393.5|390.7|0
1656633330000|2022-06-30 23:55:30|393.36|390.56|393.22|390.42|393.36|390.56|393.22|390.42|0
1656633340000|2022-06-30 23:55:40|393.09|390.29|393.36|390.56|393.36|390.56|393.09|390.29|0
1656633350000|2022-06-30 23:55:50|393.5|390.7|393.44|390.64|393.5|390.7|393.36|390.56|0
1656633360000|2022-06-30 23:56:00|393.5|390.7|393.44|390.64|393.5|390.7|393.44|390.64|0
1656633370000|2022-06-30 23:56:10|393.43|390.63|393.43|390.63|393.43|390.63|393.36|390.56|0
1656633380000|2022-06-30 23:56:20|393.36|390.56|393.36|390.56|393.36|390.56|393.22|390.42|0
1656633390000|2022-06-30 23:56:30|393.22|390.42|393.22|390.42|393.22|390.42|393.22|390.42|0
1656633400000|2022-06-30 23:56:40|393.09|390.29|393.22|390.42|393.22|390.42|393.09|390.29|0
1656633410000|2022-06-30 23:56:50|393.36|390.56|393.36|390.56|393.36|390.56|393.36|390.56|0
1656633420000|2022-06-30 23:57:00|393.16|390.36|393.16|390.36|393.16|390.36|393.16|390.36|0
1656633430000|2022-06-30 23:57:10|393.3|390.5|393.22|390.42|393.3|390.5|393.22|390.42|0
1656633440000|2022-06-30 23:57:20|393.16|390.36|393.16|390.36|393.16|390.36|393.16|390.36|0
1656633450000|2022-06-30 23:57:30|393.22|390.42|393.16|390.36|393.22|390.42|393.16|390.36|0
1656633460000|2022-06-30 23:57:40|393.09|390.29|393.09|390.29|393.16|390.36|393.09|390.29|0
1656633480000|2022-06-30 23:58:00|393.22|390.42|393.57|390.77|393.57|390.77|393.22|390.42|0
1656633490000|2022-06-30 23:58:10|393.64|390.84|393.36|390.56|393.64|390.84|393.36|390.56|0
1656633500000|2022-06-30 23:58:20|393.5|390.7|393.5|390.7|393.5|390.7|393.5|390.7|0
1656633510000|2022-06-30 23:58:30|393.43|390.63|393.43|390.63|393.5|390.7|393.43|390.63|0
1656633520000|2022-06-30 23:58:40|393.5|390.7|393.5|390.7|393.5|390.7|393.43|390.63|0
1656633540000|2022-06-30 23:59:00|393.57|390.77|393.57|390.77|393.57|390.77|393.57|390.77|0
1656633550000|2022-06-30 23:59:10|393.5|390.7|393.36|390.56|393.5|390.7|393.36|390.56|0
1656633560000|2022-06-30 23:59:20|393.43|390.63|393.43|390.63|393.43|390.63|393.36|390.56|0
1656633570000|2022-06-30 23:59:30|393.5|390.7|393.64|390.84|393.64|390.84|393.5|390.7|0
1656633590000|2022-06-30 23:59:50|393.57|390.77|393.64|390.84|393.64|390.84|393.5|390.7|0
1656633600000|2022-07-01 00:00:00|393.22|390.42|393.64|390.84|393.64|390.84|392.81|390.01|0
1656633610000|2022-07-01 00:00:10|393.43|390.63|393.78|390.98|393.78|390.98|393.43|390.63|0
1656633620000|2022-07-01 00:00:20|393.64|390.84|393.5|390.7|393.64|390.84|393.22|390.42|0
1656633630000|2022-07-01 00:00:30|393.29|390.49|393.36|390.56|393.36|390.56|393.29|390.49|0
1656633640000|2022-07-01 00:00:40|393.43|390.63|393.5|390.7|393.64|390.84|393.43|390.63|0
1656633650000|2022-07-01 00:00:50|393.64|390.84|393.71|390.91|393.71|390.91|393.64|390.84|0
1656633660000|2022-07-01 00:01:00|393.78|390.98|393.78|390.98|393.78|390.98|393.5|390.7|0
1656633670000|2022-07-01 00:01:10|393.5|390.7|393.36|390.56|393.57|390.77|393.36|390.56|0
1656633680000|2022-07-01 00:01:20|393.5|390.7|393.57|390.77|393.64|390.84|393.5|390.7|0
1656633690000|2022-07-01 00:01:30|393.78|390.98|393.78|390.98|393.78|390.98|393.57|390.77|0
1656633700000|2022-07-01 00:01:40|394.13|391.33|393.5|390.7|394.13|391.33|393.5|390.7|0
1656633710000|2022-07-01 00:01:50|393.08|390.28|392.95|390.15|393.08|390.28|392.95|390.15|0
1656633720000|2022-07-01 00:02:00|392.81|390.01|392.67|389.87|392.81|390.01|392.67|389.87|0
1656633730000|2022-07-01 00:02:10|392.53|389.73|392.81|390.01|392.81|390.01|392.53|389.73|0
1656633740000|2022-07-01 00:02:20|392.53|389.73|392.39|389.59|392.53|389.73|392.05|389.25|0
1656633750000|2022-07-01 00:02:30|392.53|389.73|392.39|389.59|392.53|389.73|392.39|389.59|0
1656633760000|2022-07-01 00:02:40|392.25|389.45|392.67|389.87|392.67|389.87|392.25|389.45|0
1656633770000|2022-07-01 00:02:50|392.81|390.01|392.67|389.87|392.81|390.01|392.67|389.87|0
1656633780000|2022-07-01 00:03:00|392.6|389.8|392.46|389.66|392.6|389.8|392.46|389.66|0
1656633790000|2022-07-01 00:03:10|392.53|389.73|392.53|389.73|392.67|389.87|392.53|389.73|0
1656633800000|2022-07-01 00:03:20|392.33|389.53|392.25|389.45|392.33|389.53|392.25|389.45|0
1656633810000|2022-07-01 00:03:30|392.33|389.53|392.39|389.59|392.39|389.59|392.25|389.45|0
1656633820000|2022-07-01 00:03:40|392.46|389.66|392.67|389.87|392.67|389.87|392.46|389.66|0
1656633830000|2022-07-01 00:03:50|392.88|390.08|392.88|390.08|392.95|390.15|392.88|390.08|0
1656633840000|2022-07-01 00:04:00|392.95|390.15|392.67|389.87|392.95|390.15|392.67|389.87|0
1656633850000|2022-07-01 00:04:10|392.53|389.73|392.33|389.53|392.53|389.73|392.33|389.53|0
1656633860000|2022-07-01 00:04:20|392.39|389.59|392.53|389.73|392.53|389.73|392.39|389.59|0
1656633870000|2022-07-01 00:04:30|392.25|389.45|392.12|389.32|392.25|389.45|392.12|389.32|0
1656633880000|2022-07-01 00:04:40|392.25|389.45|392.25|389.45|392.25|389.45|392.12|389.32|0
1656633890000|2022-07-01 00:04:50|392.12|389.32|392.19|389.39|392.19|389.39|392.12|389.32|0
1656633900000|2022-07-01 00:05:00|392.25|389.45|392.25|389.45|392.39|389.59|392.12|389.32|0
1656633910000|2022-07-01 00:05:10|392.39|389.59|392.53|389.73|392.53|389.73|392.39|389.59|0
1656633920000|2022-07-01 00:05:20|392.67|389.87|392.81|390.01|392.81|390.01|392.67|389.87|0
1656633930000|2022-07-01 00:05:30|392.94|390.14|393.08|390.28|393.22|390.42|392.94|390.14|0
1656633940000|2022-07-01 00:05:40|392.94|390.14|392.67|389.87|392.94|390.14|392.67|389.87|0
1656633950000|2022-07-01 00:05:50|392.81|390.01|392.94|390.14|392.94|390.14|392.81|390.01|0
1656633960000|2022-07-01 00:06:00|392.88|390.08|393.08|390.28|393.08|390.28|392.81|390.01|0
1656633970000|2022-07-01 00:06:10|393.36|390.56|392.94|390.14|393.43|390.63|392.94|390.14|0
1656633980000|2022-07-01 00:06:20|392.88|390.08|393.15|390.35|393.15|390.35|392.88|390.08|0
1656633990000|2022-07-01 00:06:30|393.08|390.28|393.36|390.56|393.36|390.56|393.08|390.28|0
1656634000000|2022-07-01 00:06:40|393.5|390.7|393.22|390.42|393.5|390.7|393.22|390.42|0
1656634010000|2022-07-01 00:06:50|393.08|390.28|392.94|390.14|393.08|390.28|392.94|390.14|0
1656634020000|2022-07-01 00:07:00|392.81|390.01|392.46|389.66|392.81|390.01|392.46|389.66|0
1656634030000|2022-07-01 00:07:10|392.39|389.59|392.67|389.87|392.67|389.87|392.25|389.45|0
1656634040000|2022-07-01 00:07:20|392.94|390.14|392.81|390.01|392.94|390.14|392.81|390.01|0
1656634050000|2022-07-01 00:07:30|392.94|390.14|393.08|390.28|393.15|390.35|392.94|390.14|0
1656634060000|2022-07-01 00:07:40|392.81|390.01|393.22|390.42|393.22|390.42|392.81|390.01|0
1656634070000|2022-07-01 00:07:50|393.36|390.56|393.22|390.42|393.36|390.56|393.22|390.42|0
1656634080000|2022-07-01 00:08:00|393.08|390.28|393.02|390.22|393.22|390.42|392.94|390.14|0
1656634090000|2022-07-01 00:08:10|393.22|390.42|393.22|390.42|393.22|390.42|393.08|390.28|0
1656634100000|2022-07-01 00:08:20|393.08|390.28|393.29|390.49|393.29|390.49|393.08|390.28|0
1656634110000|2022-07-01 00:08:30|393.22|390.42|393.08|390.28|393.22|390.42|393.02|390.22|0
1656634120000|2022-07-01 00:08:40|393.22|390.42|393.36|390.56|393.36|390.56|393.08|390.28|0
1656634130000|2022-07-01 00:08:50|393.5|390.7|393.63|390.83|393.77|390.97|393.5|390.7|0
1656634140000|2022-07-01 00:09:00|393.71|390.91|393.77|390.97|393.77|390.97|393.71|390.91|0
1656634150000|2022-07-01 00:09:10|393.63|390.83|393.77|390.97|393.77|390.97|393.63|390.83|0
1656634160000|2022-07-01 00:09:20|393.71|390.91|393.85|391.05|393.85|391.05|393.63|390.83|0
1656634170000|2022-07-01 00:09:30|393.91|391.11|394.33|391.53|394.33|391.53|393.91|391.11|0
1656634180000|2022-07-01 00:09:40|394.05|391.25|394.05|391.25|394.26|391.46|393.91|391.11|0
1656634190000|2022-07-01 00:09:50|393.91|391.11|393.91|391.11|394.05|391.25|393.91|391.11|0
1656634200000|2022-07-01 00:10:00|393.98|391.18|393.91|391.11|393.98|391.18|393.63|390.83|0
1656634210000|2022-07-01 00:10:10|394.05|391.25|393.63|390.83|394.05|391.25|393.63|390.83|0
1656634220000|2022-07-01 00:10:20|393.71|390.91|393.77|390.97|393.77|390.97|393.71|390.91|0
1656634230000|2022-07-01 00:10:30|393.63|390.83|393.63|390.83|393.77|390.97|393.57|390.77|0
1656634240000|2022-07-01 00:10:40|393.5|390.7|393.36|390.56|393.5|390.7|393.36|390.56|0
1656634250000|2022-07-01 00:10:50|393.63|390.83|393.91|391.11|393.91|391.11|393.63|390.83|0
1656634260000|2022-07-01 00:11:00|393.77|390.97|393.77|390.97|393.77|390.97|393.71|390.91|0
1656634270000|2022-07-01 00:11:10|393.63|390.83|393.77|390.97|393.77|390.97|393.63|390.83|0
1656634280000|2022-07-01 00:11:20|393.63|390.83|393.63|390.83|393.63|390.83|393.63|390.83|0
1656634300000|2022-07-01 00:11:40|393.77|390.97|394.05|391.25|394.05|391.25|393.77|390.97|0
1656634310000|2022-07-01 00:11:50|394.19|391.39|394.05|391.25|394.19|391.39|394.05|391.25|0
1656634320000|2022-07-01 00:12:00|393.91|391.11|393.77|390.97|393.91|391.11|393.77|390.97|0
1656634330000|2022-07-01 00:12:10|393.63|390.83|393.77|390.97|393.77|390.97|393.63|390.83|0
1656634340000|2022-07-01 00:12:20|393.71|390.91|393.77|390.97|393.77|390.97|393.63|390.83|0
1656634350000|2022-07-01 00:12:30|393.84|391.04|393.98|391.18|393.98|391.18|393.84|391.04|0
1656634360000|2022-07-01 00:12:40|394.05|391.25|394.05|391.25|394.05|391.25|394.05|391.25|0
1656634370000|2022-07-01 00:12:50|393.91|391.11|393.84|391.04|394.05|391.25|393.84|391.04|0
1656634380000|2022-07-01 00:13:00|393.77|390.97|393.63|390.83|393.91|391.11|393.63|390.83|0
1656634390000|2022-07-01 00:13:10|393.71|390.91|393.63|390.83|393.71|390.91|393.63|390.83|0
1656634400000|2022-07-01 00:13:20|393.77|390.97|393.77|390.97|393.77|390.97|393.77|390.97|0
1656634430000|2022-07-01 00:13:50|393.91|391.11|394.05|391.25|394.05|391.25|393.91|391.11|0
1656634440000|2022-07-01 00:14:00|393.91|391.11|393.91|391.11|393.91|391.11|393.91|391.11|0
1656634450000|2022-07-01 00:14:10|393.77|390.97|393.84|391.04|393.84|391.04|393.77|390.97|0
1656634460000|2022-07-01 00:14:20|393.91|391.11|393.98|391.18|394.05|391.25|393.91|391.11|0
1656634470000|2022-07-01 00:14:30|393.91|391.11|394.19|391.39|394.19|391.39|393.91|391.11|0
1656634480000|2022-07-01 00:14:40|394.05|391.25|393.91|391.11|394.05|391.25|393.91|391.11|0
1656634490000|2022-07-01 00:14:50|394.05|391.25|393.63|390.83|394.05|391.25|393.63|390.83|0
1656634500000|2022-07-01 00:15:00|393.77|390.97|393.63|390.83|393.77|390.97|393.63|390.83|0
1656634510000|2022-07-01 00:15:10|393.08|390.28|393.08|390.28|393.08|390.28|393.08|390.28|0
1656634520000|2022-07-01 00:15:20|393.49|390.69|393.08|390.28|393.63|390.83|393.08|390.28|0
1656634530000|2022-07-01 00:15:30|392.94|390.14|392.94|390.14|392.94|390.14|392.8|390|0
1656634540000|2022-07-01 00:15:40|393.15|390.35|393.77|390.97|393.77|390.97|393.15|390.35|0
1656634550000|2022-07-01 00:15:50|393.7|390.9|393.63|390.83|393.7|390.9|393.63|390.83|0
1656634560000|2022-07-01 00:16:00|393.77|390.97|393.91|391.11|393.91|391.11|393.77|390.97|0
1656634570000|2022-07-01 00:16:10|393.98|391.18|393.36|390.56|393.98|391.18|393.36|390.56|0
1656634580000|2022-07-01 00:16:20|393.22|390.42|393.01|390.21|393.22|390.42|393.01|390.21|0
1656634590000|2022-07-01 00:16:30|393.22|390.42|393.29|390.49|393.29|390.49|393.08|390.28|0
1656634600000|2022-07-01 00:16:40|393.22|390.42|393.15|390.35|393.22|390.42|393.15|390.35|0
1656634610000|2022-07-01 00:16:50|393.08|390.28|392.39|389.59|393.08|390.28|392.39|389.59|0
1656634620000|2022-07-01 00:17:00|392.6|389.8|392.53|389.73|392.6|389.8|392.53|389.73|0
1656634630000|2022-07-01 00:17:10|392.25|389.45|392.25|389.45|392.25|389.45|392.25|389.45|0
1656634640000|2022-07-01 00:17:20|392.66|389.86|392.46|389.66|392.66|389.86|392.39|389.59|0
1656634650000|2022-07-01 00:17:30|392.25|389.45|392.46|389.66|392.53|389.73|392.11|389.31|0
1656634660000|2022-07-01 00:17:40|392.39|389.59|392.53|389.73|392.53|389.73|392.32|389.52|0
1656634670000|2022-07-01 00:17:50|392.6|389.8|392.46|389.66|392.66|389.86|392.46|389.66|0
1656634680000|2022-07-01 00:18:00|392.52|389.72|392.32|389.52|392.52|389.72|392.25|389.45|0
1656634690000|2022-07-01 00:18:10|392.39|389.59|392.52|389.72|392.52|389.72|392.39|389.59|0
1656634700000|2022-07-01 00:18:20|392.46|389.66|392.52|389.72|392.52|389.72|392.46|389.66|0
1656634710000|2022-07-01 00:18:30|392.8|390|392.73|389.93|392.8|390|392.73|389.93|0
1656634720000|2022-07-01 00:18:40|392.8|390|392.66|389.86|392.8|390|392.6|389.8|0
1656634730000|2022-07-01 00:18:50|392.73|389.93|392.8|390|392.8|390|392.73|389.93|0
1656634740000|2022-07-01 00:19:00|392.66|389.86|392.18|389.38|392.8|390|392.18|389.38|0
1656634750000|2022-07-01 00:19:10|392.25|389.45|392.39|389.59|392.39|389.59|392.11|389.31|0
1656634760000|2022-07-01 00:19:20|392.18|389.38|392.39|389.59|392.39|389.59|392.11|389.31|0
1656634770000|2022-07-01 00:19:30|392.32|389.52|392.52|389.72|392.52|389.72|392.32|389.52|0
1656634780000|2022-07-01 00:19:40|392.18|389.38|392.25|389.45|392.25|389.45|392.11|389.31|0
1656634790000|2022-07-01 00:19:50|392.11|389.31|391.97|389.17|392.11|389.31|391.97|389.17|0
1656634800000|2022-07-01 00:20:00|392.04|389.24|392.11|389.31|392.11|389.31|392.04|389.24|0
1656634810000|2022-07-01 00:20:10|392.18|389.38|392.11|389.31|392.18|389.38|392.11|389.31|0
1656634820000|2022-07-01 00:20:20|392.04|389.24|391.97|389.17|392.11|389.31|391.97|389.17|0
1656634830000|2022-07-01 00:20:30|391.83|389.03|392.04|389.24|392.04|389.24|391.83|389.03|0
1656634840000|2022-07-01 00:20:40|391.97|389.17|391.63|388.83|391.97|389.17|391.63|388.83|0
1656634850000|2022-07-01 00:20:50|391.83|389.03|392.11|389.31|392.11|389.31|391.83|389.03|0
1656634860000|2022-07-01 00:21:00|391.97|389.17|392.11|389.31|392.11|389.31|391.97|389.17|0
1656634870000|2022-07-01 00:21:10|392.18|389.38|392.32|389.52|392.32|389.52|392.11|389.31|0
1656634880000|2022-07-01 00:21:20|392.46|389.66|392.39|389.59|392.46|389.66|392.32|389.52|0
1656634890000|2022-07-01 00:21:30|392.6|389.8|392.46|389.66|392.6|389.8|392.46|389.66|0
1656634900000|2022-07-01 00:21:40|392.66|389.86|392.66|389.86|392.73|389.93|392.66|389.86|0
1656634910000|2022-07-01 00:21:50|392.8|390|392.94|390.14|392.94|390.14|392.8|390|0
1656634920000|2022-07-01 00:22:00|392.8|390|392.52|389.72|392.8|390|392.52|389.72|0
1656634940000|2022-07-01 00:22:20|392.66|389.86|392.52|389.72|392.66|389.86|392.52|389.72|0
1656634950000|2022-07-01 00:22:30|392.87|390.07|392.94|390.14|392.94|390.14|392.8|390|0
1656634960000|2022-07-01 00:22:40|393.15|390.35|393.08|390.28|393.21|390.41|393.08|390.28|0
1656634970000|2022-07-01 00:22:50|393.21|390.41|393.35|390.55|393.35|390.55|393.21|390.41|0
1656634980000|2022-07-01 00:23:00|393.29|390.49|393.49|390.69|393.49|390.69|393.29|390.49|0
1656634990000|2022-07-01 00:23:10|393.35|390.55|393.29|390.49|393.35|390.55|393.29|390.49|0
1656635000000|2022-07-01 00:23:20|393.21|390.41|393.15|390.35|393.21|390.41|393.15|390.35|0
1656635010000|2022-07-01 00:23:30|393.21|390.41|393.35|390.55|393.49|390.69|393.21|390.41|0
1656635020000|2022-07-01 00:23:40|393.42|390.62|393.63|390.83|393.63|390.83|393.42|390.62|0
1656635030000|2022-07-01 00:23:50|393.56|390.76|393.63|390.83|393.63|390.83|393.49|390.69|0
1656635040000|2022-07-01 00:24:00|393.49|390.69|393.49|390.69|393.49|390.69|393.35|390.55|0
1656635050000|2022-07-01 00:24:10|393.77|390.97|393.77|390.97|393.77|390.97|393.7|390.9|0
1656635060000|2022-07-01 00:24:20|394.04|391.24|394.04|391.24|394.04|391.24|393.98|391.18|0
1656635070000|2022-07-01 00:24:30|393.91|391.11|394.04|391.24|394.04|391.24|393.84|391.04|0
1656635080000|2022-07-01 00:24:40|393.91|391.11|393.91|391.11|393.98|391.18|393.91|391.11|0
1656635090000|2022-07-01 00:24:50|394.04|391.24|393.91|391.11|394.04|391.24|393.91|391.11|0
1656635100000|2022-07-01 00:25:00|393.84|391.04|393.91|391.11|393.91|391.11|393.77|390.97|0
1656635110000|2022-07-01 00:25:10|393.98|391.18|394.04|391.24|394.04|391.24|393.98|391.18|0
1656635130000|2022-07-01 00:25:30|394.88|392.08|394.88|392.08|394.88|392.08|394.88|392.08|0
1656635140000|2022-07-01 00:25:40|394.6|391.8|394.81|392.01|394.88|392.08|394.6|391.8|0
1656635150000|2022-07-01 00:25:50|394.88|392.08|394.88|392.08|395.01|392.21|394.88|392.08|0
1656635160000|2022-07-01 00:26:00|395.01|392.21|395.09|392.29|395.09|392.29|395.01|392.21|0
1656635170000|2022-07-01 00:26:10|394.88|392.08|394.88|392.08|394.95|392.15|394.88|392.08|0
1656635180000|2022-07-01 00:26:20|394.81|392.01|394.6|391.8|394.88|392.08|394.6|391.8|0
1656635190000|2022-07-01 00:26:30|394.53|391.73|394.88|392.08|394.88|392.08|394.53|391.73|0
1656635200000|2022-07-01 00:26:40|395.01|392.21|395.15|392.35|395.15|392.35|395.01|392.21|0
1656635210000|2022-07-01 00:26:50|395.29|392.49|395.43|392.63|395.43|392.63|395.29|392.49|0
1656635220000|2022-07-01 00:27:00|395.57|392.77|395.57|392.77|395.57|392.77|395.57|392.77|0
1656635230000|2022-07-01 00:27:10|395.71|392.91|395.71|392.91|395.71|392.91|395.71|392.91|0
1656635240000|2022-07-01 00:27:20|395.57|392.77|395.29|392.49|395.57|392.77|395.29|392.49|0
1656635250000|2022-07-01 00:27:30|395.43|392.63|395.29|392.49|395.43|392.63|395.29|392.49|0
1656635260000|2022-07-01 00:27:40|395.22|392.42|395.01|392.21|395.22|392.42|395.01|392.21|0
1656635270000|2022-07-01 00:27:50|395.09|392.29|395.15|392.35|395.15|392.35|395.09|392.29|0
1656635280000|2022-07-01 00:28:00|395.01|392.21|395.01|392.21|395.01|392.21|394.87|392.07|0
1656635290000|2022-07-01 00:28:10|394.81|392.01|394.67|391.87|394.81|392.01|394.6|391.8|0
1656635300000|2022-07-01 00:28:20|394.87|392.07|394.95|392.15|394.95|392.15|394.87|392.07|0
1656635310000|2022-07-01 00:28:30|395.01|392.21|394.95|392.15|395.15|392.35|394.95|392.15|0
1656635320000|2022-07-01 00:28:40|395.01|392.21|394.87|392.07|395.01|392.21|394.87|392.07|0
1656635330000|2022-07-01 00:28:50|394.74|391.94|394.81|392.01|394.81|392.01|394.74|391.94|0
1656635340000|2022-07-01 00:29:00|394.74|391.94|394.95|392.15|395.01|392.21|394.74|391.94|0
1656635350000|2022-07-01 00:29:10|394.87|392.07|394.74|391.94|394.95|392.15|394.74|391.94|0
1656635360000|2022-07-01 00:29:20|394.67|391.87|394.32|391.52|394.67|391.87|394.32|391.52|0
1656635370000|2022-07-01 00:29:30|394.25|391.45|394.18|391.38|394.25|391.45|394.18|391.38|0
1656635380000|2022-07-01 00:29:40|393.9|391.1|394.11|391.31|394.11|391.31|393.9|391.1|0
1656635390000|2022-07-01 00:29:50|394.18|391.38|394.18|391.38|394.18|391.38|393.9|391.1|0
1656635400000|2022-07-01 00:30:00|394.11|391.31|394.46|391.66|394.46|391.66|394.11|391.31|0
1656635410000|2022-07-01 00:30:10|394.32|391.52|394.11|391.31|394.39|391.59|394.11|391.31|0
1656635420000|2022-07-01 00:30:20|393.98|391.18|393.98|391.18|394.04|391.24|393.98|391.18|0
1656635430000|2022-07-01 00:30:30|393.9|391.1|394.11|391.31|394.11|391.31|393.9|391.1|0
1656635440000|2022-07-01 00:30:40|394.18|391.38|394.46|391.66|394.46|391.66|394.18|391.38|0
1656635450000|2022-07-01 00:30:50|394.6|391.8|394.6|391.8|394.6|391.8|394.6|391.8|0
1656635460000|2022-07-01 00:31:00|394.53|391.73|393.98|391.18|394.53|391.73|393.98|391.18|0
1656635470000|2022-07-01 00:31:10|393.9|391.1|394.04|391.24|394.18|391.38|393.9|391.1|0
1656635480000|2022-07-01 00:31:20|393.9|391.1|393.98|391.18|393.98|391.18|393.84|391.04|0
1656635490000|2022-07-01 00:31:30|394.04|391.24|394.11|391.31|394.11|391.31|393.98|391.18|0
1656635500000|2022-07-01 00:31:40|394.39|391.59|394.32|391.52|394.39|391.59|394.32|391.52|0
1656635510000|2022-07-01 00:31:50|394.46|391.66|394.32|391.52|394.46|391.66|394.18|391.38|0
1656635520000|2022-07-01 00:32:00|394.25|391.45|394.67|391.87|394.67|391.87|394.25|391.45|0
1656635530000|2022-07-01 00:32:10|394.81|392.01|394.95|392.15|394.95|392.15|394.73|391.93|0
1656635540000|2022-07-01 00:32:20|394.6|391.8|394.73|391.93|394.73|391.93|394.6|391.8|0
1656635550000|2022-07-01 00:32:30|394.81|392.01|394.81|392.01|394.87|392.07|394.81|392.01|0
1656635560000|2022-07-01 00:32:40|394.87|392.07|395.15|392.35|395.15|392.35|394.87|392.07|0
1656635570000|2022-07-01 00:32:50|395.29|392.49|395.29|392.49|395.29|392.49|395.29|392.49|0
1656635580000|2022-07-01 00:33:00|395.43|392.63|395.43|392.63|395.43|392.63|395.22|392.42|0
1656635590000|2022-07-01 00:33:10|395.57|392.77|395.57|392.77|395.64|392.84|395.57|392.77|0
1656635600000|2022-07-01 00:33:20|395.43|392.63|395.64|392.84|395.64|392.84|395.43|392.63|0
1656635610000|2022-07-01 00:33:30|395.57|392.77|395.57|392.77|395.71|392.91|395.57|392.77|0
1656635620000|2022-07-01 00:33:40|395.5|392.7|395.01|392.21|395.5|392.7|395.01|392.21|0
1656635630000|2022-07-01 00:33:50|395.08|392.28|394.73|391.93|395.08|392.28|394.67|391.87|0
1656635640000|2022-07-01 00:34:00|394.67|391.87|394.39|391.59|394.67|391.87|394.39|391.59|0
1656635650000|2022-07-01 00:34:10|394.32|391.52|394.32|391.52|394.46|391.66|394.32|391.52|0
1656635660000|2022-07-01 00:34:20|394.39|391.59|394.39|391.59|394.59|391.79|394.39|391.59|0
1656635670000|2022-07-01 00:34:30|394.46|391.66|394.46|391.66|394.46|391.66|394.39|391.59|0
1656635680000|2022-07-01 00:34:40|394.32|391.52|394.25|391.45|394.32|391.52|394.25|391.45|0
1656635690000|2022-07-01 00:34:50|394.18|391.38|394.11|391.31|394.25|391.45|394.11|391.31|0
1656635700000|2022-07-01 00:35:00|394.18|391.38|394.25|391.45|394.39|391.59|394.18|391.38|0
1656635710000|2022-07-01 00:35:10|394.32|391.52|394.11|391.31|394.32|391.52|394.11|391.31|0
1656635720000|2022-07-01 00:35:20|393.76|390.96|393.76|390.96|393.76|390.96|393.7|390.9|0
1656635730000|2022-07-01 00:35:30|393.9|391.1|393.9|391.1|393.9|391.1|393.62|390.82|0
1656635740000|2022-07-01 00:35:40|393.76|390.96|393.9|391.1|393.9|391.1|393.76|390.96|0
1656635750000|2022-07-01 00:35:50|393.76|390.96|393.9|391.1|393.9|391.1|393.76|390.96|0
1656635760000|2022-07-01 00:36:00|393.97|391.17|394.53|391.73|394.53|391.73|393.97|391.17|0
1656635770000|2022-07-01 00:36:10|394.46|391.66|394.46|391.66|394.46|391.66|394.46|391.66|0
1656635780000|2022-07-01 00:36:20|394.59|391.79|394.53|391.73|394.59|391.79|394.53|391.73|0
1656635790000|2022-07-01 00:36:30|394.8|392|394.87|392.07|394.87|392.07|394.73|391.93|0
1656635800000|2022-07-01 00:36:40|395.01|392.21|394.87|392.07|395.15|392.35|394.87|392.07|0
1656635810000|2022-07-01 00:36:50|394.67|391.87|395.01|392.21|395.01|392.21|394.67|391.87|0
1656635820000|2022-07-01 00:37:00|395.15|392.35|395.15|392.35|395.15|392.35|394.94|392.14|0
1656635830000|2022-07-01 00:37:10|395.01|392.21|395.01|392.21|395.01|392.21|394.94|392.14|0
1656635840000|2022-07-01 00:37:20|395.15|392.35|395.15|392.35|395.29|392.49|395.15|392.35|0
1656635850000|2022-07-01 00:37:30|395.01|392.21|394.87|392.07|395.08|392.28|394.87|392.07|0
1656635860000|2022-07-01 00:37:40|394.46|391.66|394.45|391.65|394.46|391.66|394.45|391.65|0
1656635870000|2022-07-01 00:37:50|394.59|391.79|394.39|391.59|394.59|391.79|394.39|391.59|0
1656635880000|2022-07-01 00:38:00|394.45|391.65|394.32|391.52|394.45|391.65|394.32|391.52|0
1656635890000|2022-07-01 00:38:10|394.25|391.45|394.67|391.87|394.67|391.87|394.25|391.45|0
1656635900000|2022-07-01 00:38:20|394.87|392.07|395.29|392.49|395.29|392.49|394.87|392.07|0
1656635910000|2022-07-01 00:38:30|395.56|392.76|395.56|392.76|395.56|392.76|395.56|392.76|0
1656635920000|2022-07-01 00:38:40|395.7|392.9|395.5|392.7|395.7|392.9|395.5|392.7|0
1656635930000|2022-07-01 00:38:50|395.56|392.76|395.43|392.63|395.64|392.84|395.43|392.63|0
1656635940000|2022-07-01 00:39:00|395.56|392.76|395.64|392.84|395.64|392.84|395.56|392.76|0
1656635950000|2022-07-01 00:39:10|395.56|392.76|395.43|392.63|395.7|392.9|395.43|392.63|0
1656635960000|2022-07-01 00:39:20|395.56|392.76|395.84|393.04|395.84|393.04|395.56|392.76|0
1656635980000|2022-07-01 00:39:40|396.12|393.32|396.12|393.32|396.12|393.32|395.98|393.18|0
1656635990000|2022-07-01 00:39:50|396.26|393.46|396.12|393.32|396.4|393.6|396.12|393.32|0
1656636000000|2022-07-01 00:40:00|396.26|393.46|396.4|393.6|396.4|393.6|396.26|393.46|0
1656636010000|2022-07-01 00:40:10|396.05|393.25|396.05|393.25|396.19|393.39|396.05|393.25|0
1656636020000|2022-07-01 00:40:20|396.12|393.32|395.98|393.18|396.12|393.32|395.98|393.18|0
1656636030000|2022-07-01 00:40:30|395.7|392.9|395.78|392.98|395.78|392.98|395.64|392.84|0
1656636040000|2022-07-01 00:40:40|395.7|392.9|394.43|391.63|395.7|392.9|394.36|391.56|0
1656636050000|2022-07-01 00:40:50|394.29|391.49|394.43|391.63|394.43|391.63|394.29|391.49|0
1656636060000|2022-07-01 00:41:00|394.29|391.49|394.29|391.49|394.29|391.49|394.22|391.42|0
1656636070000|2022-07-01 00:41:10|394.5|391.7|394.01|391.21|394.5|391.7|394.01|391.21|0
1656636080000|2022-07-01 00:41:20|394.29|391.49|393.87|391.07|394.29|391.49|393.87|391.07|0
1656636090000|2022-07-01 00:41:30|393.6|390.8|393.32|390.52|393.6|390.8|393.32|390.52|0
1656636110000|2022-07-01 00:41:50|393.59|390.79|393.67|390.87|393.87|391.07|393.59|390.79|0
1656636120000|2022-07-01 00:42:00|393.73|390.93|394.08|391.28|394.22|391.42|393.73|390.93|0
1656636130000|2022-07-01 00:42:10|393.94|391.14|394.08|391.28|394.08|391.28|393.94|391.14|0
1656636140000|2022-07-01 00:42:20|394.15|391.35|394.22|391.42|394.22|391.42|394.15|391.35|0
1656636150000|2022-07-01 00:42:30|394.43|391.63|394.85|392.05|394.85|392.05|394.43|391.63|0
1656636160000|2022-07-01 00:42:40|394.99|392.19|394.64|391.84|394.99|392.19|394.57|391.77|0
1656636170000|2022-07-01 00:42:50|394.57|391.77|394.78|391.98|394.78|391.98|394.57|391.77|0
1656636180000|2022-07-01 00:43:00|394.57|391.77|394.22|391.42|394.57|391.77|394.22|391.42|0
1656636190000|2022-07-01 00:43:10|394.29|391.49|394.43|391.63|394.43|391.63|394.29|391.49|0
1656636200000|2022-07-01 00:43:20|394.36|391.56|394.36|391.56|394.57|391.77|394.36|391.56|0
1656636210000|2022-07-01 00:43:30|394.43|391.63|394.43|391.63|394.57|391.77|394.43|391.63|0
1656636220000|2022-07-01 00:43:40|394.5|391.7|394.15|391.35|394.5|391.7|394.15|391.35|0
1656636230000|2022-07-01 00:43:50|394.29|391.49|394.57|391.77|394.57|391.77|394.29|391.49|0
1656636240000|2022-07-01 00:44:00|394.43|391.63|394.43|391.63|394.43|391.63|394.36|391.56|0
1656636250000|2022-07-01 00:44:10|394.57|391.77|394.5|391.7|394.57|391.77|394.5|391.7|0
1656636260000|2022-07-01 00:44:20|394.29|391.49|394.15|391.35|394.29|391.49|394.15|391.35|0
1656636270000|2022-07-01 00:44:30|394.29|391.49|394.15|391.35|394.43|391.63|394.15|391.35|0
1656636280000|2022-07-01 00:44:40|394.22|391.42|394.15|391.35|394.29|391.49|394.15|391.35|0
1656636290000|2022-07-01 00:44:50|394.36|391.56|394.22|391.42|394.43|391.63|394.22|391.42|0
1656636300000|2022-07-01 00:45:00|394.29|391.49|394.15|391.35|394.43|391.63|394.01|391.21|0
1656636310000|2022-07-01 00:45:10|394.01|391.21|393.87|391.07|394.01|391.21|393.87|391.07|0
1656636320000|2022-07-01 00:45:20|394.01|391.21|393.94|391.14|394.01|391.21|393.94|391.14|0
1656636330000|2022-07-01 00:45:30|393.73|390.93|393.45|390.65|393.73|390.93|393.45|390.65|0
1656636340000|2022-07-01 00:45:40|393.39|390.59|393.73|390.93|393.73|390.93|393.39|390.59|0
1656636350000|2022-07-01 00:45:50|393.59|390.79|393.59|390.79|393.73|390.93|393.59|390.79|0
1656636360000|2022-07-01 00:46:00|393.39|390.59|393.04|390.24|393.39|390.59|393.04|390.24|0
1656636370000|2022-07-01 00:46:10|392.9|390.1|392.9|390.1|392.9|390.1|392.9|390.1|0
1656636380000|2022-07-01 00:46:20|393.04|390.24|393.59|390.79|393.59|390.79|393.04|390.24|0
1656636390000|2022-07-01 00:46:30|393.39|390.59|393.25|390.45|393.53|390.73|393.25|390.45|0
1656636400000|2022-07-01 00:46:40|393.32|390.52|393.11|390.31|393.32|390.52|393.11|390.31|0
1656636410000|2022-07-01 00:46:50|392.9|390.1|393.04|390.24|393.04|390.24|392.9|390.1|0
1656636420000|2022-07-01 00:47:00|392.97|390.17|392.97|390.17|392.97|390.17|392.9|390.1|0
1656636430000|2022-07-01 00:47:10|393.25|390.45|393.18|390.38|393.25|390.45|393.18|390.38|0
1656636440000|2022-07-01 00:47:20|393.04|390.24|393.11|390.31|393.18|390.38|393.04|390.24|0
1656636450000|2022-07-01 00:47:30|393.25|390.45|393.04|390.24|393.32|390.52|393.04|390.24|0
1656636460000|2022-07-01 00:47:40|393.11|390.31|393.11|390.31|393.18|390.38|393.11|390.31|0
1656636470000|2022-07-01 00:47:50|393.04|390.24|392.9|390.1|393.11|390.31|392.9|390.1|0
1656636480000|2022-07-01 00:48:00|393.18|390.38|392.76|389.96|393.18|390.38|392.76|389.96|0
1656636490000|2022-07-01 00:48:10|392.62|389.82|392.21|389.41|392.62|389.82|392.21|389.41|0
1656636500000|2022-07-01 00:48:20|392.28|389.48|392.48|389.68|392.48|389.68|392.28|389.48|0
1656636510000|2022-07-01 00:48:30|392.55|389.75|392.48|389.68|392.55|389.75|392.42|389.62|0
1656636520000|2022-07-01 00:48:40|392.34|389.54|391.79|388.99|392.34|389.54|391.79|388.99|0
1656636530000|2022-07-01 00:48:50|392|389.2|391.79|388.99|392|389.2|391.79|388.99|0
1656636540000|2022-07-01 00:49:00|391.65|388.85|391.45|388.65|391.65|388.85|391.45|388.65|0
1656636550000|2022-07-01 00:49:10|391.51|388.71|391.51|388.71|391.51|388.71|391.37|388.57|0
1656636560000|2022-07-01 00:49:20|391.45|388.65|391.1|388.3|391.45|388.65|391.1|388.3|0
1656636570000|2022-07-01 00:49:30|391.24|388.44|391.24|388.44|391.24|388.44|391.24|388.44|0
1656636580000|2022-07-01 00:49:40|391.17|388.37|391.17|388.37|391.17|388.37|391.17|388.37|0
1656636590000|2022-07-01 00:49:50|391.24|388.44|391.65|388.85|391.65|388.85|391.24|388.44|0
1656636600000|2022-07-01 00:50:00|391.51|388.71|391.51|388.71|391.51|388.71|391.45|388.65|0
1656636610000|2022-07-01 00:50:10|391.72|388.92|391.51|388.71|391.79|388.99|391.51|388.71|0
1656636620000|2022-07-01 00:50:20|391.37|388.57|391.24|388.44|391.37|388.57|391.17|388.37|0
1656636630000|2022-07-01 00:50:30|391.37|388.57|391.24|388.44|391.37|388.57|391.24|388.44|0
1656636640000|2022-07-01 00:50:40|391.1|388.3|391.51|388.71|391.51|388.71|391.1|388.3|0
1656636650000|2022-07-01 00:50:50|391.65|388.85|391.79|388.99|391.79|388.99|391.65|388.85|0
1656636660000|2022-07-01 00:51:00|391.86|389.06|391.72|388.92|391.86|389.06|391.72|388.92|0
1656636670000|2022-07-01 00:51:10|391.93|389.13|392.2|389.4|392.2|389.4|391.93|389.13|0
1656636680000|2022-07-01 00:51:20|392.28|389.48|392.34|389.54|392.34|389.54|392.2|389.4|0
1656636690000|2022-07-01 00:51:30|392.2|389.4|392.48|389.68|392.48|389.68|392.2|389.4|0
1656636700000|2022-07-01 00:51:40|392.62|389.82|392.48|389.68|392.62|389.82|392.48|389.68|0
1656636710000|2022-07-01 00:51:50|392.55|389.75|392.48|389.68|392.55|389.75|392.48|389.68|0
1656636730000|2022-07-01 00:52:10|392.62|389.82|392.76|389.96|392.76|389.96|392.62|389.82|0
1656636740000|2022-07-01 00:52:20|392.62|389.82|392.69|389.89|392.76|389.96|392.62|389.82|0
1656636750000|2022-07-01 00:52:30|392.62|389.82|392.62|389.82|392.62|389.82|392.55|389.75|0
1656636760000|2022-07-01 00:52:40|392.55|389.75|392.48|389.68|392.76|389.96|392.48|389.68|0
1656636770000|2022-07-01 00:52:50|392.62|389.82|392.76|389.96|392.76|389.96|392.62|389.82|0
1656636780000|2022-07-01 00:53:00|392.62|389.82|392.62|389.82|392.62|389.82|392.62|389.82|0
1656636790000|2022-07-01 00:53:10|392.76|389.96|392.62|389.82|392.76|389.96|392.62|389.82|0
1656636800000|2022-07-01 00:53:20|392.48|389.68|392.34|389.54|392.48|389.68|392.2|389.4|0
1656636810000|2022-07-01 00:53:30|392.28|389.48|392.28|389.48|392.28|389.48|392.2|389.4|0
1656636820000|2022-07-01 00:53:40|392.2|389.4|391.86|389.06|392.2|389.4|391.86|389.06|0
1656636830000|2022-07-01 00:53:50|391.93|389.13|391.79|388.99|391.93|389.13|391.79|388.99|0
1656636840000|2022-07-01 00:54:00|391.51|388.71|391.79|388.99|391.79|388.99|391.51|388.71|0
1656636850000|2022-07-01 00:54:10|391.65|388.85|391.79|388.99|391.79|388.99|391.65|388.85|0
1656636860000|2022-07-01 00:54:20|392.14|389.34|391.93|389.13|392.14|389.34|391.93|389.13|0
1656636870000|2022-07-01 00:54:30|392|389.2|392.2|389.4|392.2|389.4|392|389.2|0
1656636880000|2022-07-01 00:54:40|392.34|389.54|392.48|389.68|392.48|389.68|392.34|389.54|0
1656636890000|2022-07-01 00:54:50|392.55|389.75|392.48|389.68|392.55|389.75|392.48|389.68|0
1656636900000|2022-07-01 00:55:00|392.41|389.61|392.76|389.96|392.76|389.96|392.34|389.54|0
1656636910000|2022-07-01 00:55:10|392.69|389.89|392.83|390.03|392.9|390.1|392.69|389.89|0
1656636920000|2022-07-01 00:55:20|393.03|390.23|392.83|390.03|393.03|390.23|392.83|390.03|0
1656636930000|2022-07-01 00:55:30|392.76|389.96|392.62|389.82|392.76|389.96|392.62|389.82|0
1656636940000|2022-07-01 00:55:40|392.48|389.68|392.62|389.82|392.62|389.82|392.48|389.68|0
1656636950000|2022-07-01 00:55:50|392.48|389.68|392.27|389.47|392.48|389.68|392.27|389.47|0
1656636960000|2022-07-01 00:56:00|392.34|389.54|392.48|389.68|392.62|389.82|392.34|389.54|0
1656636970000|2022-07-01 00:56:10|392.41|389.61|392.62|389.82|392.62|389.82|392.41|389.61|0
1656636980000|2022-07-01 00:56:20|392.83|390.03|392.97|390.17|392.97|390.17|392.83|390.03|0
1656636990000|2022-07-01 00:56:30|392.83|390.03|392.83|390.03|392.83|390.03|392.83|390.03|0
1656637000000|2022-07-01 00:56:40|392.9|390.1|393.03|390.23|393.17|390.37|392.9|390.1|0
1656637010000|2022-07-01 00:56:50|392.97|390.17|393.03|390.23|393.03|390.23|392.97|390.17|0
1656637020000|2022-07-01 00:57:00|393.17|390.37|393.17|390.37|393.17|390.37|393.17|390.37|0
1656637030000|2022-07-01 00:57:10|393.31|390.51|393.38|390.58|393.59|390.79|393.31|390.51|0
1656637040000|2022-07-01 00:57:20|393.31|390.51|393.17|390.37|393.45|390.65|393.17|390.37|0
1656637050000|2022-07-01 00:57:30|393.24|390.44|393.24|390.44|393.31|390.51|393.24|390.44|0
1656637060000|2022-07-01 00:57:40|393.17|390.37|393.24|390.44|393.24|390.44|393.17|390.37|0
1656637070000|2022-07-01 00:57:50|393.52|390.72|393.59|390.79|393.59|390.79|393.45|390.65|0
1656637080000|2022-07-01 00:58:00|393.66|390.86|393.45|390.65|393.66|390.86|393.45|390.65|0
1656637090000|2022-07-01 00:58:10|393.31|390.51|393.31|390.51|393.45|390.65|393.31|390.51|0
1656637100000|2022-07-01 00:58:20|393.45|390.65|393.8|391|393.8|391|393.45|390.65|0
1656637110000|2022-07-01 00:58:30|393.87|391.07|394.01|391.21|394.01|391.21|393.87|391.07|0
1656637120000|2022-07-01 00:58:40|393.8|391|393.8|391|393.8|391|393.8|391|0
1656637130000|2022-07-01 00:58:50|393.73|390.93|393.8|391|393.87|391.07|393.73|390.93|0
1656637140000|2022-07-01 00:59:00|393.73|390.93|393.8|391|393.8|391|393.66|390.86|0
1656637150000|2022-07-01 00:59:10|393.73|390.93|393.66|390.86|393.73|390.93|393.59|390.79|0
1656637160000|2022-07-01 00:59:20|393.73|390.93|393.87|391.07|393.87|391.07|393.66|390.86|0
1656637170000|2022-07-01 00:59:30|393.94|391.14|394.14|391.34|394.14|391.34|393.94|391.14|0
1656637180000|2022-07-01 00:59:40|394.28|391.48|394.56|391.76|394.56|391.76|394.28|391.48|0
1656637190000|2022-07-01 00:59:50|394.84|392.04|394.77|391.97|394.84|392.04|394.77|391.97|0
1656637200000|2022-07-01 01:00:00|394.84|392.04|394.98|392.18|394.98|392.18|394.84|392.04|0
1656637210000|2022-07-01 01:00:10|394.84|392.04|394.7|391.9|394.84|392.04|394.7|391.9|0
1656637220000|2022-07-01 01:00:20|394.56|391.76|393.94|391.14|394.56|391.76|393.94|391.14|0
1656637230000|2022-07-01 01:00:30|393.87|391.07|393.59|390.79|394|391.2|393.59|390.79|0
1656637240000|2022-07-01 01:00:40|393.38|390.58|393.45|390.65|393.45|390.65|393.38|390.58|0
1656637250000|2022-07-01 01:00:50|393.59|390.79|393.8|391|393.8|391|393.59|390.79|0
1656637260000|2022-07-01 01:01:00|393.59|390.79|393.94|391.14|393.94|391.14|393.59|390.79|0
1656637270000|2022-07-01 01:01:10|394.14|391.34|393.94|391.14|394.14|391.34|393.94|391.14|0
1656637280000|2022-07-01 01:01:20|394.08|391.28|394.14|391.34|394.14|391.34|394|391.2|0
1656637290000|2022-07-01 01:01:30|394.28|391.48|394.42|391.62|394.42|391.62|394.28|391.48|0
1656637300000|2022-07-01 01:01:40|394.22|391.42|394.42|391.62|394.42|391.62|394.22|391.42|0
1656637310000|2022-07-01 01:01:50|394.35|391.55|394.42|391.62|394.49|391.69|394.35|391.55|0
1656637320000|2022-07-01 01:02:00|394.35|391.55|394.7|391.9|394.7|391.9|394.35|391.55|0
1656637330000|2022-07-01 01:02:10|394.84|392.04|394.98|392.18|394.98|392.18|394.84|392.04|0
1656637340000|2022-07-01 01:02:20|394.91|392.11|394.98|392.18|394.98|392.18|394.91|392.11|0
1656637350000|2022-07-01 01:02:30|395.05|392.25|395.26|392.46|395.26|392.46|395.05|392.25|0
1656637360000|2022-07-01 01:02:40|395.4|392.6|395.4|392.6|395.53|392.73|395.26|392.46|0
1656637370000|2022-07-01 01:02:50|395.26|392.46|395.26|392.46|395.47|392.67|395.26|392.46|0
1656637380000|2022-07-01 01:03:00|394.84|392.04|394.7|391.9|394.84|392.04|394.7|391.9|0
1656637390000|2022-07-01 01:03:10|394.42|391.62|394.21|391.41|394.56|391.76|394.21|391.41|0
1656637400000|2022-07-01 01:03:20|394.28|391.48|394.42|391.62|394.42|391.62|394.28|391.48|0
1656637410000|2022-07-01 01:03:30|394.49|391.69|394.63|391.83|394.7|391.9|394.49|391.69|0
1656637420000|2022-07-01 01:03:40|394.7|391.9|394.56|391.76|394.7|391.9|394.56|391.76|0
1656637430000|2022-07-01 01:03:50|394.42|391.62|394.56|391.76|394.56|391.76|394.35|391.55|0
1656637440000|2022-07-01 01:04:00|394.35|391.55|394.63|391.83|394.63|391.83|394.35|391.55|0
1656637450000|2022-07-01 01:04:10|394.7|391.9|394.84|392.04|394.84|392.04|394.7|391.9|0
1656637460000|2022-07-01 01:04:20|394.7|391.9|394.91|392.11|394.91|392.11|394.7|391.9|0
1656637470000|2022-07-01 01:04:30|394.7|391.9|394.84|392.04|394.84|392.04|394.7|391.9|0
1656637480000|2022-07-01 01:04:40|394.91|392.11|394.91|392.11|394.98|392.18|394.84|392.04|0
1656637490000|2022-07-01 01:04:50|394.84|392.04|395.05|392.25|395.05|392.25|394.84|392.04|0
1656637500000|2022-07-01 01:05:00|395.26|392.46|395.05|392.25|395.33|392.53|395.05|392.25|0
1656637510000|2022-07-01 01:05:10|395.26|392.46|395.33|392.53|395.33|392.53|395.26|392.46|0
1656637520000|2022-07-01 01:05:20|395.53|392.73|395.61|392.81|395.67|392.87|395.53|392.73|0
1656637530000|2022-07-01 01:05:30|395.53|392.73|395.47|392.67|395.53|392.73|395.47|392.67|0
1656637540000|2022-07-01 01:05:40|395.53|392.73|395.53|392.73|395.67|392.87|395.53|392.73|0
1656637550000|2022-07-01 01:05:50|395.61|392.81|395.67|392.87|395.67|392.87|395.61|392.81|0
1656637560000|2022-07-01 01:06:00|395.81|393.01|396.09|393.29|396.09|393.29|395.81|393.01|0
1656637570000|2022-07-01 01:06:10|396.37|393.57|396.09|393.29|396.37|393.57|396.09|393.29|0
1656637580000|2022-07-01 01:06:20|396.23|393.43|396.37|393.57|396.37|393.57|396.09|393.29|0
1656637590000|2022-07-01 01:06:30|396.23|393.43|395.81|393.01|396.23|393.43|395.81|393.01|0
1656637600000|2022-07-01 01:06:40|395.53|392.73|395.25|392.45|395.53|392.73|395.25|392.45|0
1656637610000|2022-07-01 01:06:50|395.53|392.73|395.25|392.45|395.53|392.73|395.25|392.45|0
1656637620000|2022-07-01 01:07:00|395.12|392.32|394.84|392.04|395.12|392.32|394.84|392.04|0
1656637630000|2022-07-01 01:07:10|394.7|391.9|394.35|391.55|394.7|391.9|394.35|391.55|0
1656637640000|2022-07-01 01:07:20|394.28|391.48|394.49|391.69|394.63|391.83|394.28|391.48|0
1656637650000|2022-07-01 01:07:30|394.63|391.83|394.56|391.76|394.63|391.83|394.49|391.69|0
1656637660000|2022-07-01 01:07:40|394.7|391.9|394.77|391.97|394.84|392.04|394.7|391.9|0
1656637670000|2022-07-01 01:07:50|394.7|391.9|394.56|391.76|394.7|391.9|394.56|391.76|0
1656637680000|2022-07-01 01:08:00|394.7|391.9|394.42|391.62|394.7|391.9|394.42|391.62|0
1656637690000|2022-07-01 01:08:10|394.28|391.48|394.28|391.48|394.28|391.48|394.21|391.41|0
1656637700000|2022-07-01 01:08:20|394.07|391.27|394.28|391.48|394.28|391.48|394.07|391.27|0
1656637710000|2022-07-01 01:08:30|394.42|391.62|394.42|391.62|394.42|391.62|394.28|391.48|0
1656637720000|2022-07-01 01:08:40|394.7|391.9|394.91|392.11|394.98|392.18|394.7|391.9|0
1656637730000|2022-07-01 01:08:50|394.77|391.97|394.42|391.62|394.84|392.04|394.42|391.62|0
1656637740000|2022-07-01 01:09:00|394.49|391.69|394.56|391.76|394.56|391.76|394.49|391.69|0
1656637750000|2022-07-01 01:09:10|394.7|391.9|394.84|392.04|394.84|392.04|394.63|391.83|0
1656637760000|2022-07-01 01:09:20|395.11|392.31|395.11|392.31|395.25|392.45|395.11|392.31|0
1656637770000|2022-07-01 01:09:30|395.19|392.39|395.53|392.73|395.53|392.73|395.19|392.39|0
1656637780000|2022-07-01 01:09:40|395.47|392.67|395.11|392.31|395.53|392.73|395.11|392.31|0
1656637790000|2022-07-01 01:09:50|395.25|392.45|395.53|392.73|395.53|392.73|395.25|392.45|0
1656637800000|2022-07-01 01:10:00|395.67|392.87|395.53|392.73|395.81|393.01|395.53|392.73|0
1656637810000|2022-07-01 01:10:10|395.46|392.66|395.53|392.73|395.53|392.73|395.46|392.66|0
1656637820000|2022-07-01 01:10:20|395.67|392.87|395.81|393.01|395.81|393.01|395.67|392.87|0
1656637830000|2022-07-01 01:10:30|395.95|393.15|396.02|393.22|396.23|393.43|395.95|393.15|0
1656637840000|2022-07-01 01:10:40|395.95|393.15|395.95|393.15|396.09|393.29|395.95|393.15|0
1656637850000|2022-07-01 01:10:50|396.02|393.22|395.95|393.15|396.09|393.29|395.81|393.01|0
1656637860000|2022-07-01 01:11:00|396.09|393.29|396.37|393.57|396.37|393.57|396.09|393.29|0
1656637870000|2022-07-01 01:11:10|396.51|393.71|396.44|393.64|396.51|393.71|396.44|393.64|0
1656637880000|2022-07-01 01:11:20|396.37|393.57|396.23|393.43|396.37|393.57|396.23|393.43|0
1656637890000|2022-07-01 01:11:30|396.09|393.29|395.95|393.15|396.09|393.29|395.95|393.15|0
1656637900000|2022-07-01 01:11:40|396.09|393.29|395.74|392.94|396.09|393.29|395.74|392.94|0
1656637910000|2022-07-01 01:11:50|395.88|393.08|396.16|393.36|396.16|393.36|395.88|393.08|0
1656637920000|2022-07-01 01:12:00|396.37|393.57|396.51|393.71|396.51|393.71|396.37|393.57|0
1656637930000|2022-07-01 01:12:10|396.44|393.64|397.21|394.41|397.21|394.41|396.44|393.64|0
1656637940000|2022-07-01 01:12:20|397.49|394.69|397.35|394.55|397.63|394.83|397.35|394.55|0
1656637950000|2022-07-01 01:12:30|397.49|394.69|397.21|394.41|397.49|394.69|397.21|394.41|0
1656637960000|2022-07-01 01:12:40|397.28|394.48|397.49|394.69|397.49|394.69|397.28|394.48|0
1656637970000|2022-07-01 01:12:50|397.56|394.76|397.35|394.55|397.63|394.83|397.35|394.55|0
1656637980000|2022-07-01 01:13:00|397.07|394.27|397.21|394.41|397.35|394.55|397.07|394.27|0
1656637990000|2022-07-01 01:13:10|397|394.2|397.56|394.76|397.62|394.82|397|394.2|0
1656638000000|2022-07-01 01:13:20|397.35|394.55|397.48|394.68|397.49|394.69|397.35|394.55|0
1656638010000|2022-07-01 01:13:30|397.35|394.55|396.93|394.13|397.35|394.55|396.93|394.13|0
1656638020000|2022-07-01 01:13:40|396.65|393.85|396.65|393.85|396.65|393.85|396.58|393.78|0
1656638030000|2022-07-01 01:13:50|396.79|393.99|396.86|394.06|396.86|394.06|396.72|393.92|0
1656638040000|2022-07-01 01:14:00|396.51|393.71|396.58|393.78|396.65|393.85|396.51|393.71|0
1656638050000|2022-07-01 01:14:10|396.23|393.43|396.58|393.78|396.58|393.78|396.23|393.43|0
1656638060000|2022-07-01 01:14:20|396.79|393.99|396.65|393.85|396.79|393.99|396.65|393.85|0
1656638070000|2022-07-01 01:14:30|396.37|393.57|396.02|393.22|396.51|393.71|396.02|393.22|0
1656638080000|2022-07-01 01:14:40|396.37|393.57|396.51|393.71|396.51|393.71|396.37|393.57|0
1656638090000|2022-07-01 01:14:50|396.44|393.64|396.09|393.29|396.44|393.64|396.09|393.29|0
1656638100000|2022-07-01 01:15:00|395.88|393.08|396.02|393.22|396.09|393.29|395.74|392.94|0
1656638110000|2022-07-01 01:15:10|396.09|393.29|396.02|393.22|396.09|393.29|396.02|393.22|0
1656638120000|2022-07-01 01:15:20|395.95|393.15|395.95|393.15|395.95|393.15|395.81|393.01|0
1656638130000|2022-07-01 01:15:30|395.88|393.08|395.81|393.01|395.88|393.08|395.81|393.01|0
1656638140000|2022-07-01 01:15:40|395.88|393.08|395.95|393.15|395.95|393.15|395.88|393.08|0
1656638150000|2022-07-01 01:15:50|396.09|393.29|396.37|393.57|396.37|393.57|396.09|393.29|0
1656638160000|2022-07-01 01:16:00|396.16|393.36|396.37|393.57|396.37|393.57|396.16|393.36|0
1656638170000|2022-07-01 01:16:10|396.3|393.5|396.37|393.57|396.37|393.57|396.3|393.5|0
1656638180000|2022-07-01 01:16:20|396.65|393.85|396.65|393.85|396.92|394.12|396.65|393.85|0
1656638190000|2022-07-01 01:16:30|396.58|393.78|396.37|393.57|396.58|393.78|396.37|393.57|0
1656638200000|2022-07-01 01:16:40|396.23|393.43|396.16|393.36|396.23|393.43|396.09|393.29|0
1656638210000|2022-07-01 01:16:50|396.09|393.29|395.6|392.8|396.09|393.29|395.6|392.8|0
1656638220000|2022-07-01 01:17:00|395.46|392.66|395.6|392.8|395.6|392.8|395.46|392.66|0
1656638230000|2022-07-01 01:17:10|395.53|392.73|395.53|392.73|395.81|393.01|395.53|392.73|0
1656638240000|2022-07-01 01:17:20|395.6|392.8|396.23|393.43|396.23|393.43|395.6|392.8|0
1656638250000|2022-07-01 01:17:30|396.09|393.29|396.44|393.64|396.44|393.64|396.09|393.29|0
1656638260000|2022-07-01 01:17:40|396.51|393.71|396.23|393.43|396.64|393.84|396.23|393.43|0
1656638270000|2022-07-01 01:17:50|396.16|393.36|396.3|393.5|396.3|393.5|396.09|393.29|0
1656638280000|2022-07-01 01:18:00|396.37|393.57|396.37|393.57|396.51|393.71|396.37|393.57|0
1656638290000|2022-07-01 01:18:10|396.3|393.5|396.16|393.36|396.3|393.5|396.16|393.36|0
1656638300000|2022-07-01 01:18:20|396.23|393.43|396.16|393.36|396.23|393.43|396.09|393.29|0
1656638310000|2022-07-01 01:18:30|396.23|393.43|396.3|393.5|396.3|393.5|396.16|393.36|0
1656638320000|2022-07-01 01:18:40|396.37|393.57|396.58|393.78|396.64|393.84|396.37|393.57|0
1656638330000|2022-07-01 01:18:50|396.64|393.84|396.58|393.78|396.64|393.84|396.58|393.78|0
1656638340000|2022-07-01 01:19:00|396.5|393.7|396.64|393.84|396.78|393.98|396.5|393.7|0
1656638350000|2022-07-01 01:19:10|396.5|393.7|396.44|393.64|396.5|393.7|396.3|393.5|0
1656638360000|2022-07-01 01:19:20|396.37|393.57|396.23|393.43|396.37|393.57|396.09|393.29|0
1656638370000|2022-07-01 01:19:30|396.09|393.29|396.23|393.43|396.23|393.43|396.09|393.29|0
1656638380000|2022-07-01 01:19:40|396.16|393.36|396.16|393.36|396.16|393.36|396.16|393.36|0
1656638390000|2022-07-01 01:19:50|396.09|393.29|396.02|393.22|396.09|393.29|395.95|393.15|0
1656638400000|2022-07-01 01:20:00|395.95|393.15|396.3|393.5|396.36|393.56|395.95|393.15|0
1656638410000|2022-07-01 01:20:10|396.16|393.36|396.16|393.36|396.23|393.43|395.95|393.15|0
1656638420000|2022-07-01 01:20:20|396.23|393.43|396.16|393.36|396.23|393.43|396.16|393.36|0
1656638430000|2022-07-01 01:20:30|396.02|393.22|396.02|393.22|396.02|393.22|395.95|393.15|0
1656638440000|2022-07-01 01:20:40|395.88|393.08|396.09|393.29|396.09|393.29|395.88|393.08|0
1656638450000|2022-07-01 01:20:50|396.02|393.22|395.95|393.15|396.02|393.22|395.95|393.15|0
1656638460000|2022-07-01 01:21:00|395.88|393.08|396.09|393.29|396.09|393.29|395.88|393.08|0
1656638470000|2022-07-01 01:21:10|396.02|393.22|396.64|393.84|396.64|393.84|396.02|393.22|0
1656638480000|2022-07-01 01:21:20|396.5|393.7|396.5|393.7|396.5|393.7|396.44|393.64|0
1656638490000|2022-07-01 01:21:30|396.78|393.98|396.92|394.12|396.92|394.12|396.78|393.98|0
1656638500000|2022-07-01 01:21:40|396.78|393.98|396.64|393.84|396.92|394.12|396.58|393.78|0
1656638510000|2022-07-01 01:21:50|396.58|393.78|396.64|393.84|396.72|393.92|396.58|393.78|0
1656638520000|2022-07-01 01:22:00|396.72|393.92|396.78|393.98|396.78|393.98|396.72|393.92|0
1656638530000|2022-07-01 01:22:10|396.86|394.06|396.72|393.92|396.86|394.06|396.72|393.92|0
1656638540000|2022-07-01 01:22:20|396.64|393.84|396.5|393.7|396.64|393.84|396.5|393.7|0
1656638550000|2022-07-01 01:22:30|396.58|393.78|396.78|393.98|396.86|394.06|396.58|393.78|0
1656638560000|2022-07-01 01:22:40|396.64|393.84|396.99|394.19|396.99|394.19|396.64|393.84|0
1656638570000|2022-07-01 01:22:50|396.78|393.98|396.92|394.12|396.92|394.12|396.78|393.98|0
1656638580000|2022-07-01 01:23:00|396.78|393.98|396.92|394.12|396.92|394.12|396.78|393.98|0
1656638590000|2022-07-01 01:23:10|396.86|394.06|396.72|393.92|396.86|394.06|396.72|393.92|0
1656638600000|2022-07-01 01:23:20|396.64|393.84|396.5|393.7|396.64|393.84|396.5|393.7|0
1656638610000|2022-07-01 01:23:30|396.64|393.84|396.58|393.78|396.64|393.84|396.58|393.78|0
1656638620000|2022-07-01 01:23:40|396.64|393.84|396.5|393.7|396.64|393.84|396.5|393.7|0
1656638630000|2022-07-01 01:23:50|396.36|393.56|396.36|393.56|396.36|393.56|396.36|393.56|0
1656638640000|2022-07-01 01:24:00|396.5|393.7|396.92|394.12|396.92|394.12|396.5|393.7|0
1656638650000|2022-07-01 01:24:10|397.13|394.33|396.99|394.19|397.13|394.33|396.85|394.05|0
1656638660000|2022-07-01 01:24:20|397.06|394.26|397.06|394.26|397.06|394.26|396.99|394.19|0
1656638670000|2022-07-01 01:24:30|396.92|394.12|397.06|394.26|397.06|394.26|396.78|393.98|0
1656638680000|2022-07-01 01:24:40|396.99|394.19|397.06|394.26|397.13|394.33|396.99|394.19|0
1656638690000|2022-07-01 01:24:50|397.13|394.33|397.06|394.26|397.2|394.4|397.06|394.26|0
1656638700000|2022-07-01 01:25:00|396.71|393.91|396.92|394.12|396.92|394.12|396.71|393.91|0
1656638710000|2022-07-01 01:25:10|396.78|393.98|396.92|394.12|396.92|394.12|396.78|393.98|0
1656638720000|2022-07-01 01:25:20|396.85|394.05|396.85|394.05|396.85|394.05|396.85|394.05|0
1656638730000|2022-07-01 01:25:30|396.64|393.84|396.57|393.77|396.64|393.84|396.57|393.77|0
1656638740000|2022-07-01 01:25:40|396.64|393.84|396.64|393.84|396.64|393.84|396.64|393.84|0
1656638750000|2022-07-01 01:25:50|396.85|394.05|396.78|393.98|396.85|394.05|396.78|393.98|0
1656638760000|2022-07-01 01:26:00|396.5|393.7|396.44|393.64|396.5|393.7|396.44|393.64|0
1656638770000|2022-07-01 01:26:10|396.36|393.56|396.08|393.28|396.36|393.56|396.08|393.28|0
1656638780000|2022-07-01 01:26:20|396.16|393.36|395.94|393.14|396.22|393.42|395.94|393.14|0
1656638790000|2022-07-01 01:26:30|395.74|392.94|395.74|392.94|395.8|393|395.74|392.94|0
1656638800000|2022-07-01 01:26:40|395.8|393|395.88|393.08|395.88|393.08|395.74|392.94|0
1656638810000|2022-07-01 01:26:50|395.94|393.14|395.66|392.86|395.94|393.14|395.66|392.86|0
1656638820000|2022-07-01 01:27:00|395.8|393|396.08|393.28|396.08|393.28|395.8|393|0
1656638830000|2022-07-01 01:27:10|395.88|393.08|395.94|393.14|395.94|393.14|395.88|393.08|0
1656638840000|2022-07-01 01:27:20|396.16|393.36|396.02|393.22|396.16|393.36|396.02|393.22|0
1656638850000|2022-07-01 01:27:30|396.22|393.42|396.08|393.28|396.22|393.42|396.02|393.22|0
1656638860000|2022-07-01 01:27:40|396.36|393.56|396.5|393.7|396.5|393.7|396.36|393.56|0
1656638870000|2022-07-01 01:27:50|396.57|393.77|396.71|393.91|396.71|393.91|396.57|393.77|0
1656638880000|2022-07-01 01:28:00|396.64|393.84|397.06|394.26|397.06|394.26|396.64|393.84|0
1656638890000|2022-07-01 01:28:10|396.99|394.19|397.2|394.4|397.2|394.4|396.99|394.19|0
1656638900000|2022-07-01 01:28:20|397.48|394.68|397.62|394.82|397.62|394.82|397.48|394.68|0
1656638910000|2022-07-01 01:28:30|397.48|394.68|397.41|394.61|397.48|394.68|397.41|394.61|0
1656638920000|2022-07-01 01:28:40|397.62|394.82|397.48|394.68|397.62|394.82|397.48|394.68|0
1656638930000|2022-07-01 01:28:50|397.34|394.54|397.2|394.4|397.34|394.54|397.2|394.4|0
1656638940000|2022-07-01 01:29:00|397.62|394.82|398.04|395.24|398.04|395.24|397.62|394.82|0
1656638950000|2022-07-01 01:29:10|397.97|395.17|398.32|395.52|398.32|395.52|397.97|395.17|0
1656638960000|2022-07-01 01:29:20|398.18|395.38|398.18|395.38|398.25|395.45|398.18|395.38|0
1656638970000|2022-07-01 01:29:30|398.32|395.52|398.32|395.52|398.46|395.66|398.18|395.38|0
1656638980000|2022-07-01 01:29:40|398.46|395.66|398.46|395.66|398.46|395.66|398.46|395.66|0
1656638990000|2022-07-01 01:29:50|398.18|395.38|398.18|395.38|398.18|395.38|398.18|395.38|0
1656639000000|2022-07-01 01:30:00|398.32|395.52|399.58|396.78|399.58|396.78|398.32|395.52|0
1656639010000|2022-07-01 01:30:10|399.44|396.64|399.44|396.64|399.51|396.71|399.44|396.64|0
1656639020000|2022-07-01 01:30:20|399.65|396.85|399.44|396.64|399.65|396.85|399.44|396.64|0
1656639030000|2022-07-01 01:30:30|399.58|396.78|399.72|396.92|399.72|396.92|399.58|396.78|0
1656639040000|2022-07-01 01:30:40|399.65|396.85|399.72|396.92|399.79|396.99|399.65|396.85|0
1656639050000|2022-07-01 01:30:50|399.44|396.64|399.44|396.64|399.44|396.64|399.16|396.36|0
1656639060000|2022-07-01 01:31:00|399.65|396.85|399.51|396.71|399.72|396.92|399.51|396.71|0
1656639070000|2022-07-01 01:31:10|399.23|396.43|399.72|396.92|399.72|396.92|399.23|396.43|0
1656639080000|2022-07-01 01:31:20|400.14|397.34|400.28|397.48|400.35|397.55|400.14|397.34|0
1656639090000|2022-07-01 01:31:30|400.5|397.7|400.84|398.04|400.84|398.04|400.5|397.7|0
1656639100000|2022-07-01 01:31:40|400.64|397.84|400.5|397.7|400.7|397.9|400.5|397.7|0
1656639110000|2022-07-01 01:31:50|400.7|397.9|400.56|397.76|400.7|397.9|400.56|397.76|0
1656639120000|2022-07-01 01:32:00|400.35|397.55|400.28|397.48|400.42|397.62|400.28|397.48|0
1656639130000|2022-07-01 01:32:10|400.21|397.41|400.21|397.41|400.21|397.41|400.14|397.34|0
1656639140000|2022-07-01 01:32:20|400.14|397.34|400.56|397.76|400.56|397.76|400.14|397.34|0
1656639150000|2022-07-01 01:32:30|400.7|397.9|400.64|397.84|400.7|397.9|400.56|397.76|0
1656639160000|2022-07-01 01:32:40|400.7|397.9|400.7|397.9|400.84|398.04|400.7|397.9|0
1656639170000|2022-07-01 01:32:50|400.64|397.84|400.42|397.62|400.7|397.9|400.42|397.62|0
1656639180000|2022-07-01 01:33:00|400.64|397.84|400|397.2|400.64|397.84|400|397.2|0
1656639190000|2022-07-01 01:33:10|399.72|396.92|399.3|396.5|399.72|396.92|399.3|396.5|0
1656639200000|2022-07-01 01:33:20|399.44|396.64|399.72|396.92|399.79|396.99|399.44|396.64|0
1656639210000|2022-07-01 01:33:30|399.58|396.78|399.86|397.06|399.93|397.13|399.58|396.78|0
1656639220000|2022-07-01 01:33:40|399.72|396.92|399.65|396.85|399.72|396.92|399.58|396.78|0
1656639230000|2022-07-01 01:33:50|399.72|396.92|399.93|397.13|399.93|397.13|399.72|396.92|0
1656639240000|2022-07-01 01:34:00|399.86|397.06|399.79|396.99|399.93|397.13|399.79|396.99|0
1656639250000|2022-07-01 01:34:10|399.86|397.06|399.93|397.13|399.93|397.13|399.86|397.06|0
1656639260000|2022-07-01 01:34:20|399.79|396.99|399.72|396.92|399.79|396.99|399.72|396.92|0
1656639270000|2022-07-01 01:34:30|399.65|396.85|400|397.2|400|397.2|399.65|396.85|0
1656639280000|2022-07-01 01:34:40|399.86|397.06|400.14|397.34|400.14|397.34|399.86|397.06|0
1656639290000|2022-07-01 01:34:50|400.21|397.41|400.42|397.62|400.42|397.62|400.21|397.41|0
1656639300000|2022-07-01 01:35:00|400.49|397.69|400.28|397.48|400.56|397.76|400.28|397.48|0
1656639310000|2022-07-01 01:35:10|400|397.2|399.93|397.13|400|397.2|399.86|397.06|0
1656639320000|2022-07-01 01:35:20|399.86|397.06|400.21|397.41|400.21|397.41|399.86|397.06|0
1656639330000|2022-07-01 01:35:30|400.28|397.48|400|397.2|400.28|397.48|400|397.2|0
1656639340000|2022-07-01 01:35:40|399.86|397.06|399.58|396.78|399.86|397.06|399.58|396.78|0
1656639350000|2022-07-01 01:35:50|399.79|396.99|399.79|396.99|399.93|397.13|399.79|396.99|0
1656639360000|2022-07-01 01:36:00|399.86|397.06|400|397.2|400|397.2|399.86|397.06|0
1656639370000|2022-07-01 01:36:10|400.21|397.41|400.14|397.34|400.28|397.48|400.14|397.34|0
1656639380000|2022-07-01 01:36:20|400.21|397.41|400.14|397.34|400.21|397.41|400.07|397.27|0
1656639390000|2022-07-01 01:36:30|400.35|397.55|400.14|397.34|400.35|397.55|400.14|397.34|0
1656639400000|2022-07-01 01:36:40|400.28|397.48|400.84|398.04|400.84|398.04|400.28|397.48|0
1656639410000|2022-07-01 01:36:50|400.92|398.12|401.4|398.6|401.4|398.6|400.92|398.12|0
1656639420000|2022-07-01 01:37:00|401.55|398.75|401.69|398.89|401.83|399.03|401.55|398.75|0
1656639430000|2022-07-01 01:37:10|401.83|399.03|401.55|398.75|401.83|399.03|401.55|398.75|0
1656639440000|2022-07-01 01:37:20|401.48|398.68|401.48|398.68|401.48|398.68|401.48|398.68|0
1656639450000|2022-07-01 01:37:30|401.4|398.6|401.4|398.6|401.4|398.6|401.26|398.46|0
1656639460000|2022-07-01 01:37:40|401.55|398.75|401.4|398.6|401.55|398.75|401.4|398.6|0
1656639470000|2022-07-01 01:37:50|401.26|398.46|401.34|398.54|401.4|398.6|401.26|398.46|0
1656639480000|2022-07-01 01:38:00|401.26|398.46|400.84|398.04|401.26|398.46|400.84|398.04|0
1656639490000|2022-07-01 01:38:10|400.77|397.97|400.63|397.83|400.77|397.97|400.56|397.76|0
1656639500000|2022-07-01 01:38:20|400.49|397.69|400.49|397.69|400.56|397.76|400.49|397.69|0
1656639510000|2022-07-01 01:38:30|400.42|397.62|400.42|397.62|400.42|397.62|400.21|397.41|0
1656639520000|2022-07-01 01:38:40|400.56|397.76|400.63|397.83|400.84|398.04|400.56|397.76|0
1656639530000|2022-07-01 01:38:50|400.56|397.76|400.7|397.9|400.7|397.9|400.56|397.76|0
1656639540000|2022-07-01 01:39:00|400.56|397.76|400.56|397.76|400.56|397.76|400.42|397.62|0
1656639550000|2022-07-01 01:39:10|400.42|397.62|400|397.2|400.42|397.62|400|397.2|0
1656639560000|2022-07-01 01:39:20|399.93|397.13|400|397.2|400|397.2|399.93|397.13|0
1656639570000|2022-07-01 01:39:30|400.07|397.27|400|397.2|400.14|397.34|400|397.2|0
1656639580000|2022-07-01 01:39:40|400.07|397.27|399.86|397.06|400.14|397.34|399.86|397.06|0
1656639590000|2022-07-01 01:39:50|399.72|396.92|399.86|397.06|399.86|397.06|399.72|396.92|0
1656639600000|2022-07-01 01:40:00|399.93|397.13|399.58|396.78|399.93|397.13|399.58|396.78|0
1656639610000|2022-07-01 01:40:10|399.72|396.92|400|397.2|400.07|397.27|399.72|396.92|0
1656639620000|2022-07-01 01:40:20|399.72|396.92|399.72|396.92|399.72|396.92|399.72|396.92|0
1656639630000|2022-07-01 01:40:30|399.86|397.06|399.72|396.92|399.86|397.06|399.72|396.92|0
1656639650000|2022-07-01 01:40:50|399.93|397.13|399.72|396.92|399.93|397.13|399.72|396.92|0
1656639660000|2022-07-01 01:41:00|399.65|396.85|399.58|396.78|399.72|396.92|399.58|396.78|0
1656639670000|2022-07-01 01:41:10|399.51|396.71|399.44|396.64|399.51|396.71|399.44|396.64|0
1656639680000|2022-07-01 01:41:20|398.87|396.07|399.09|396.29|399.09|396.29|398.87|396.07|0
1656639690000|2022-07-01 01:41:30|399.15|396.35|399.37|396.57|399.37|396.57|399.15|396.35|0
1656639700000|2022-07-01 01:41:40|399.44|396.64|398.87|396.07|399.44|396.64|398.87|396.07|0
1656639710000|2022-07-01 01:41:50|399.01|396.21|398.87|396.07|399.01|396.21|398.87|396.07|0
1656639720000|2022-07-01 01:42:00|398.95|396.15|399.01|396.21|399.01|396.21|398.87|396.07|0
1656639730000|2022-07-01 01:42:10|398.87|396.07|399.01|396.21|399.01|396.21|398.87|396.07|0
1656639740000|2022-07-01 01:42:20|399.15|396.35|399.29|396.49|399.29|396.49|399.15|396.35|0
1656639750000|2022-07-01 01:42:30|399.23|396.43|399.09|396.29|399.23|396.43|398.95|396.15|0
1656639760000|2022-07-01 01:42:40|399.29|396.49|399.15|396.35|399.29|396.49|399.01|396.21|0
1656639770000|2022-07-01 01:42:50|399.09|396.29|399.23|396.43|399.43|396.63|399.09|396.29|0
1656639780000|2022-07-01 01:43:00|399.37|396.57|399.79|396.99|399.79|396.99|399.37|396.57|0
1656639790000|2022-07-01 01:43:10|399.86|397.06|399.79|396.99|400|397.2|399.79|396.99|0
1656639800000|2022-07-01 01:43:20|399.57|396.77|399.93|397.13|399.93|397.13|399.57|396.77|0
1656639810000|2022-07-01 01:43:30|399.86|397.06|399.72|396.92|399.86|397.06|399.72|396.92|0
1656639820000|2022-07-01 01:43:40|399.79|396.99|399.86|397.06|400|397.2|399.79|396.99|0
1656639830000|2022-07-01 01:43:50|400|397.2|400.28|397.48|400.28|397.48|400|397.2|0
1656639840000|2022-07-01 01:44:00|400.14|397.34|400.14|397.34|400.14|397.34|400.14|397.34|0
1656639850000|2022-07-01 01:44:10|400|397.2|400|397.2|400|397.2|400|397.2|0
1656639860000|2022-07-01 01:44:20|400.07|397.27|399.86|397.06|400.07|397.27|399.86|397.06|0
1656639870000|2022-07-01 01:44:30|400|397.2|399.86|397.06|400|397.2|399.86|397.06|0
1656639880000|2022-07-01 01:44:40|400.07|397.27|400.14|397.34|400.14|397.34|400.07|397.27|0
1656639890000|2022-07-01 01:44:50|400.28|397.48|400.35|397.55|400.35|397.55|400.14|397.34|0
1656639900000|2022-07-01 01:45:00|400|397.2|399.71|396.91|400|397.2|399.71|396.91|0
1656639910000|2022-07-01 01:45:10|399.57|396.77|399.57|396.77|399.79|396.99|399.57|396.77|0
1656639920000|2022-07-01 01:45:20|399.43|396.63|399.57|396.77|399.57|396.77|399.43|396.63|0
1656639930000|2022-07-01 01:45:30|399.65|396.85|399.29|396.49|399.65|396.85|399.29|396.49|0
1656639940000|2022-07-01 01:45:40|399.15|396.35|399.23|396.43|399.43|396.63|399.15|396.35|0
1656639950000|2022-07-01 01:45:50|399.15|396.35|399.23|396.43|399.29|396.49|399.15|396.35|0
1656639960000|2022-07-01 01:46:00|399.01|396.21|399.09|396.29|399.09|396.29|399.01|396.21|0
1656639970000|2022-07-01 01:46:10|399.01|396.21|399.15|396.35|399.15|396.35|399.01|396.21|0
1656639980000|2022-07-01 01:46:20|399.01|396.21|398.95|396.15|399.01|396.21|398.87|396.07|0
1656639990000|2022-07-01 01:46:30|398.87|396.07|399.57|396.77|399.57|396.77|398.87|396.07|0
1656640000000|2022-07-01 01:46:40|399.43|396.63|399.43|396.63|399.43|396.63|399.29|396.49|0
1656640010000|2022-07-01 01:46:50|399.37|396.57|399.29|396.49|399.37|396.57|399.29|396.49|0
1656640020000|2022-07-01 01:47:00|399.23|396.43|399.51|396.71|399.51|396.71|399.23|396.43|0
1656640030000|2022-07-01 01:47:10|399.57|396.77|399.71|396.91|399.71|396.91|399.51|396.71|0
1656640040000|2022-07-01 01:47:20|399.85|397.05|399.93|397.13|399.93|397.13|399.85|397.05|0
1656640050000|2022-07-01 01:47:30|400.07|397.27|400.13|397.33|400.21|397.41|400.07|397.27|0
1656640060000|2022-07-01 01:47:40|399.99|397.19|400.07|397.27|400.07|397.27|399.99|397.19|0
1656640070000|2022-07-01 01:47:50|399.71|396.91|399.71|396.91|399.85|397.05|399.71|396.91|0
1656640080000|2022-07-01 01:48:00|399.65|396.85|399.85|397.05|399.93|397.13|399.65|396.85|0
1656640090000|2022-07-01 01:48:10|400.07|397.27|399.99|397.19|400.13|397.33|399.99|397.19|0
1656640100000|2022-07-01 01:48:20|400.07|397.27|399.71|396.91|400.07|397.27|399.71|396.91|0
1656640110000|2022-07-01 01:48:30|399.79|396.99|399.57|396.77|399.79|396.99|399.57|396.77|0
1656640120000|2022-07-01 01:48:40|399.29|396.49|399.15|396.35|399.29|396.49|399.15|396.35|0
1656640130000|2022-07-01 01:48:50|399.29|396.49|399.37|396.57|399.37|396.57|399.29|396.49|0
1656640140000|2022-07-01 01:49:00|399.43|396.63|399.29|396.49|399.51|396.71|399.29|396.49|0
1656640150000|2022-07-01 01:49:10|399.08|396.28|399.36|396.56|399.37|396.57|399.08|396.28|0
1656640160000|2022-07-01 01:49:20|399.43|396.63|399.36|396.56|399.43|396.63|399.36|396.56|0
1656640170000|2022-07-01 01:49:30|399.43|396.63|399.71|396.91|399.71|396.91|399.43|396.63|0
1656640180000|2022-07-01 01:49:40|399.57|396.77|399.71|396.91|399.71|396.91|399.57|396.77|0
1656640190000|2022-07-01 01:49:50|399.79|396.99|399.85|397.05|399.85|397.05|399.65|396.85|0
1656640200000|2022-07-01 01:50:00|399.99|397.19|399.71|396.91|399.99|397.19|399.71|396.91|0
1656640210000|2022-07-01 01:50:10|399.65|396.85|399.57|396.77|399.71|396.91|399.43|396.63|0
1656640220000|2022-07-01 01:50:20|399.65|396.85|399.57|396.77|399.65|396.85|399.43|396.63|0
1656640230000|2022-07-01 01:50:30|399.65|396.85|399.5|396.7|399.65|396.85|399.5|396.7|0
1656640240000|2022-07-01 01:50:40|399.57|396.77|399.5|396.7|399.57|396.77|399.5|396.7|0
1656640250000|2022-07-01 01:50:50|399.71|396.91|399.65|396.85|399.71|396.91|399.65|396.85|0
1656640260000|2022-07-01 01:51:00|399.57|396.77|399.22|396.42|399.57|396.77|399.22|396.42|0
1656640270000|2022-07-01 01:51:10|399.29|396.49|399.01|396.21|399.29|396.49|399.01|396.21|0
1656640280000|2022-07-01 01:51:20|398.94|396.14|399.15|396.35|399.15|396.35|398.94|396.14|0
1656640290000|2022-07-01 01:51:30|399.22|396.42|399.08|396.28|399.22|396.42|399.08|396.28|0
1656640300000|2022-07-01 01:51:40|399.15|396.35|398.87|396.07|399.15|396.35|398.87|396.07|0
1656640310000|2022-07-01 01:51:50|398.94|396.14|398.87|396.07|398.94|396.14|398.87|396.07|0
1656640320000|2022-07-01 01:52:00|398.94|396.14|399.08|396.28|399.08|396.28|398.87|396.07|0
1656640330000|2022-07-01 01:52:10|398.94|396.14|398.87|396.07|399.08|396.28|398.87|396.07|0
1656640340000|2022-07-01 01:52:20|398.8|396|398.87|396.07|398.87|396.07|398.73|395.93|0
1656640350000|2022-07-01 01:52:30|398.73|395.93|398.38|395.58|398.73|395.93|398.38|395.58|0
1656640360000|2022-07-01 01:52:40|398.24|395.44|398.31|395.51|398.31|395.51|398.17|395.37|0
1656640370000|2022-07-01 01:52:50|398.17|395.37|398.03|395.23|398.24|395.44|398.03|395.23|0
1656640380000|2022-07-01 01:53:00|397.89|395.09|398.45|395.65|398.45|395.65|397.89|395.09|0
1656640390000|2022-07-01 01:53:10|398.24|395.44|398.17|395.37|398.24|395.44|398.17|395.37|0
1656640400000|2022-07-01 01:53:20|398.24|395.44|398.17|395.37|398.38|395.58|398.17|395.37|0
1656640410000|2022-07-01 01:53:30|398.24|395.44|398.52|395.72|398.52|395.72|398.24|395.44|0
1656640420000|2022-07-01 01:53:40|398.8|396|398.73|395.93|398.87|396.07|398.73|395.93|0
1656640430000|2022-07-01 01:53:50|398.8|396|398.94|396.14|398.94|396.14|398.73|395.93|0
1656640440000|2022-07-01 01:54:00|399.01|396.21|398.87|396.07|399.01|396.21|398.8|396|0
1656640450000|2022-07-01 01:54:10|398.94|396.14|398.8|396|398.94|396.14|398.8|396|0
1656640460000|2022-07-01 01:54:20|398.94|396.14|398.8|396|398.94|396.14|398.8|396|0
1656640470000|2022-07-01 01:54:30|398.87|396.07|398.8|396|398.87|396.07|398.8|396|0
1656640480000|2022-07-01 01:54:40|398.87|396.07|398.73|395.93|398.87|396.07|398.73|395.93|0
1656640490000|2022-07-01 01:54:50|398.87|396.07|398.8|396|398.87|396.07|398.73|395.93|0
1656640510000|2022-07-01 01:55:10|398.87|396.07|399.08|396.28|399.08|396.28|398.87|396.07|0
1656640520000|2022-07-01 01:55:20|399.15|396.35|399.29|396.49|399.29|396.49|399.15|396.35|0
1656640530000|2022-07-01 01:55:30|399.15|396.35|398.87|396.07|399.15|396.35|398.87|396.07|0
1656640540000|2022-07-01 01:55:40|399.01|396.21|399.15|396.35|399.15|396.35|398.94|396.14|0
1656640550000|2022-07-01 01:55:50|399.22|396.42|399.01|396.21|399.22|396.42|399.01|396.21|0
1656640560000|2022-07-01 01:56:00|399.08|396.28|399.08|396.28|399.15|396.35|399.08|396.28|0
1656640570000|2022-07-01 01:56:10|399.15|396.35|399.08|396.28|399.15|396.35|399.08|396.28|0
1656640580000|2022-07-01 01:56:20|399.01|396.21|399.15|396.35|399.15|396.35|399.01|396.21|0
1656640590000|2022-07-01 01:56:30|399.08|396.28|399.08|396.28|399.08|396.28|399.01|396.21|0
1656640600000|2022-07-01 01:56:40|399.22|396.42|399.36|396.56|399.36|396.56|399.22|396.42|0
1656640610000|2022-07-01 01:56:50|399.29|396.49|399.36|396.56|399.36|396.56|399.29|396.49|0
1656640620000|2022-07-01 01:57:00|399.5|396.7|399.57|396.77|399.57|396.77|399.43|396.63|0
1656640630000|2022-07-01 01:57:10|399.43|396.63|399.43|396.63|399.43|396.63|399.36|396.56|0
1656640640000|2022-07-01 01:57:20|399.5|396.7|399.43|396.63|399.5|396.7|399.29|396.49|0
1656640650000|2022-07-01 01:57:30|399.22|396.42|399.22|396.42|399.29|396.49|399.22|396.42|0
1656640660000|2022-07-01 01:57:40|399.15|396.35|399.57|396.77|399.57|396.77|399.15|396.35|0
1656640670000|2022-07-01 01:57:50|399.43|396.63|399.43|396.63|399.5|396.7|399.43|396.63|0
1656640680000|2022-07-01 01:58:00|399.5|396.7|399.43|396.63|399.5|396.7|399.43|396.63|0
1656640690000|2022-07-01 01:58:10|399.36|396.56|399.5|396.7|399.5|396.7|399.36|396.56|0
1656640700000|2022-07-01 01:58:20|399.57|396.77|399.71|396.91|399.71|396.91|399.57|396.77|0
1656640710000|2022-07-01 01:58:30|399.5|396.7|399.64|396.84|399.64|396.84|399.5|396.7|0
1656640720000|2022-07-01 01:58:40|399.71|396.91|399.57|396.77|399.85|397.05|399.5|396.7|0
1656640730000|2022-07-01 01:58:50|399.5|396.7|399.15|396.35|399.5|396.7|399.15|396.35|0
1656640740000|2022-07-01 01:59:00|399.29|396.49|399.36|396.56|399.36|396.56|399.22|396.42|0
1656640750000|2022-07-01 01:59:10|399.29|396.49|399.29|396.49|399.29|396.49|399.29|396.49|0
1656640760000|2022-07-01 01:59:20|399.36|396.56|399.15|396.35|399.36|396.56|399.15|396.35|0
1656640770000|2022-07-01 01:59:30|398.8|396|399.22|396.42|399.22|396.42|398.8|396|0
1656640780000|2022-07-01 01:59:40|399.29|396.49|399.15|396.35|399.29|396.49|399.15|396.35|0
1656640790000|2022-07-01 01:59:50|399.22|396.42|399.15|396.35|399.22|396.42|399.15|396.35|0
1656640800000|2022-07-01 02:00:00|399.29|396.49|399.57|396.77|399.57|396.77|399.29|396.49|0
1656640810000|2022-07-01 02:00:10|399.64|396.84|399.71|396.91|399.71|396.91|399.57|396.77|0
1656640820000|2022-07-01 02:00:20|399.85|397.05|399.85|397.05|399.85|397.05|399.85|397.05|0
1656640830000|2022-07-01 02:00:30|399.78|396.98|399.99|397.19|399.99|397.19|399.78|396.98|0
1656640840000|2022-07-01 02:00:40|400.13|397.33|400.27|397.47|400.27|397.47|400.13|397.33|0
1656640850000|2022-07-01 02:00:50|400.13|397.33|400.13|397.33|400.13|397.33|399.99|397.19|0
1656640860000|2022-07-01 02:01:00|399.71|396.91|399.57|396.77|399.71|396.91|399.57|396.77|0
1656640870000|2022-07-01 02:01:10|399.43|396.63|399.36|396.56|399.57|396.77|399.36|396.56|0
1656640880000|2022-07-01 02:01:20|399.29|396.49|399.43|396.63|399.57|396.77|399.29|396.49|0
1656640890000|2022-07-01 02:01:30|399.57|396.77|399.43|396.63|399.57|396.77|399.43|396.63|0
1656640900000|2022-07-01 02:01:40|399.36|396.56|399.43|396.63|399.43|396.63|399.36|396.56|0
1656640910000|2022-07-01 02:01:50|399.15|396.35|399.15|396.35|399.15|396.35|399.15|396.35|0
1656640920000|2022-07-01 02:02:00|399.01|396.21|398.87|396.07|399.01|396.21|398.87|396.07|0
1656640930000|2022-07-01 02:02:10|398.94|396.14|398.66|395.86|398.94|396.14|398.66|395.86|0
1656640940000|2022-07-01 02:02:20|398.59|395.79|398.59|395.79|398.66|395.86|398.59|395.79|0
1656640950000|2022-07-01 02:02:30|398.73|395.93|398.66|395.86|398.73|395.93|398.66|395.86|0
1656640960000|2022-07-01 02:02:40|398.59|395.79|398.59|395.79|398.59|395.79|398.59|395.79|0
1656640970000|2022-07-01 02:02:50|398.45|395.65|398.31|395.51|398.45|395.65|398.31|395.51|0
1656640980000|2022-07-01 02:03:00|398.45|395.65|398.03|395.23|398.45|395.65|398.03|395.23|0
1656640990000|2022-07-01 02:03:10|398.17|395.37|397.75|394.95|398.17|395.37|397.75|394.95|0
1656641000000|2022-07-01 02:03:20|397.89|395.09|398.03|395.23|398.03|395.23|397.89|395.09|0
1656641010000|2022-07-01 02:03:30|398.1|395.3|398.03|395.23|398.17|395.37|398.03|395.23|0
1656641020000|2022-07-01 02:03:40|397.75|394.95|397.68|394.88|397.75|394.95|397.68|394.88|0
1656641030000|2022-07-01 02:03:50|397.61|394.81|397.75|394.95|397.89|395.09|397.61|394.81|0
1656641040000|2022-07-01 02:04:00|397.89|395.09|397.75|394.95|397.89|395.09|397.75|394.95|0
1656641050000|2022-07-01 02:04:10|397.96|395.16|398.03|395.23|398.03|395.23|397.89|395.09|0
1656641060000|2022-07-01 02:04:20|397.96|395.16|397.61|394.81|397.96|395.16|397.61|394.81|0
1656641070000|2022-07-01 02:04:30|397.75|394.95|397.05|394.25|397.75|394.95|397.05|394.25|0
1656641080000|2022-07-01 02:04:40|397.12|394.32|397.33|394.53|397.33|394.53|397.12|394.32|0
1656641090000|2022-07-01 02:04:50|397.26|394.46|397.33|394.53|397.33|394.53|397.12|394.32|0
1656641100000|2022-07-01 02:05:00|397.19|394.39|397.05|394.25|397.19|394.39|397.05|394.25|0
1656641110000|2022-07-01 02:05:10|397.19|394.39|397.19|394.39|397.19|394.39|397.19|394.39|0
1656641120000|2022-07-01 02:05:20|397.12|394.32|396.91|394.11|397.12|394.32|396.91|394.11|0
1656641130000|2022-07-01 02:05:30|397.05|394.25|397.12|394.32|397.12|394.32|397.05|394.25|0
1656641140000|2022-07-01 02:05:40|397.05|394.25|396.98|394.18|397.05|394.25|396.98|394.18|0
1656641150000|2022-07-01 02:05:50|396.91|394.11|397.05|394.25|397.05|394.25|396.91|394.11|0
1656641160000|2022-07-01 02:06:00|396.91|394.11|396.84|394.04|396.98|394.18|396.84|394.04|0
1656641170000|2022-07-01 02:06:10|396.77|393.97|396.63|393.83|396.77|393.97|396.63|393.83|0
1656641180000|2022-07-01 02:06:20|396.77|393.97|396.91|394.11|396.91|394.11|396.77|393.97|0
1656641190000|2022-07-01 02:06:30|397.05|394.25|397.05|394.25|397.19|394.39|397.05|394.25|0
1656641200000|2022-07-01 02:06:40|397.18|394.38|397.12|394.32|397.26|394.46|397.05|394.25|0
1656641210000|2022-07-01 02:06:50|397.05|394.25|396.84|394.04|397.05|394.25|396.7|393.9|0
1656641220000|2022-07-01 02:07:00|396.91|394.11|396.91|394.11|396.91|394.11|396.91|394.11|0
1656641230000|2022-07-01 02:07:10|396.84|394.04|396.77|393.97|396.91|394.11|396.77|393.97|0
1656641240000|2022-07-01 02:07:20|396.91|394.11|396.84|394.04|396.91|394.11|396.84|394.04|0
1656641250000|2022-07-01 02:07:30|396.63|393.83|396.7|393.9|396.77|393.97|396.63|393.83|0
1656641260000|2022-07-01 02:07:40|396.63|393.83|396.56|393.76|396.63|393.83|396.49|393.69|0
1656641270000|2022-07-01 02:07:50|396.49|393.69|396.56|393.76|396.63|393.83|396.49|393.69|0
1656641280000|2022-07-01 02:08:00|396.49|393.69|396.63|393.83|396.7|393.9|396.49|393.69|0
1656641310000|2022-07-01 02:08:30|396.84|394.04|396.77|393.97|396.84|394.04|396.77|393.97|0
1656641320000|2022-07-01 02:08:40|396.84|394.04|397.04|394.24|397.04|394.24|396.84|394.04|0
1656641330000|2022-07-01 02:08:50|397.18|394.38|397.04|394.24|397.18|394.38|397.04|394.24|0
1656641340000|2022-07-01 02:09:00|396.9|394.1|397.18|394.38|397.18|394.38|396.9|394.1|0
1656641350000|2022-07-01 02:09:10|397.04|394.24|397.04|394.24|397.18|394.38|397.04|394.24|0
1656641360000|2022-07-01 02:09:20|397.12|394.32|397.04|394.24|397.12|394.32|397.04|394.24|0
1656641370000|2022-07-01 02:09:30|397.12|394.32|396.98|394.18|397.12|394.32|396.98|394.18|0
1656641380000|2022-07-01 02:09:40|396.9|394.1|397.04|394.24|397.04|394.24|396.9|394.1|0
1656641390000|2022-07-01 02:09:50|397.12|394.32|397.12|394.32|397.12|394.32|397.04|394.24|0
1656641400000|2022-07-01 02:10:00|397.04|394.24|396.62|393.82|397.04|394.24|396.62|393.82|0
1656641410000|2022-07-01 02:10:10|396.56|393.76|396.21|393.41|396.56|393.76|396.21|393.41|0
1656641420000|2022-07-01 02:10:20|396.35|393.55|396.56|393.76|396.56|393.76|396.35|393.55|0
1656641430000|2022-07-01 02:10:30|396.49|393.69|396.49|393.69|396.49|393.69|396.49|393.69|0
1656641440000|2022-07-01 02:10:40|396.62|393.82|396.62|393.82|396.76|393.96|396.62|393.82|0
1656641460000|2022-07-01 02:11:00|396.76|393.96|396.62|393.82|396.76|393.96|396.62|393.82|0
1656641480000|2022-07-01 02:11:20|396.56|393.76|396.7|393.9|396.7|393.9|396.56|393.76|0
1656641490000|2022-07-01 02:11:30|396.62|393.82|396.42|393.62|396.62|393.82|396.35|393.55|0
1656641500000|2022-07-01 02:11:40|396.35|393.55|396.21|393.41|396.35|393.55|396.21|393.41|0
1656641510000|2022-07-01 02:11:50|396.28|393.48|396.42|393.62|396.42|393.62|396.28|393.48|0
1656641520000|2022-07-01 02:12:00|396.28|393.48|396.34|393.54|396.34|393.54|396.21|393.41|0
1656641540000|2022-07-01 02:12:20|396.07|393.27|396|393.2|396.14|393.34|396|393.2|0
1656641550000|2022-07-01 02:12:30|396.07|393.27|395.93|393.13|396.07|393.27|395.93|393.13|0
1656641560000|2022-07-01 02:12:40|396.07|393.27|396|393.2|396.07|393.27|396|393.2|0
1656641570000|2022-07-01 02:12:50|396.07|393.27|395.93|393.13|396.07|393.27|395.93|393.13|0
1656641580000|2022-07-01 02:13:00|395.86|393.06|395.79|392.99|395.86|393.06|395.79|392.99|0
1656641590000|2022-07-01 02:13:10|395.72|392.92|395.79|392.99|395.79|392.99|395.65|392.85|0
1656641600000|2022-07-01 02:13:20|395.65|392.85|395.65|392.85|395.65|392.85|395.65|392.85|0
1656641610000|2022-07-01 02:13:30|395.09|392.29|395.23|392.43|395.37|392.57|395.09|392.29|0
1656641620000|2022-07-01 02:13:40|395.16|392.36|395.37|392.57|395.37|392.57|395.16|392.36|0
1656641630000|2022-07-01 02:13:50|395.3|392.5|395.37|392.57|395.37|392.57|395.23|392.43|0
1656641640000|2022-07-01 02:14:00|395.44|392.64|395.58|392.78|395.58|392.78|395.44|392.64|0
1656641650000|2022-07-01 02:14:10|395.51|392.71|395.65|392.85|395.65|392.85|395.51|392.71|0
1656641660000|2022-07-01 02:14:20|395.79|392.99|395.93|393.13|395.93|393.13|395.65|392.85|0
1656641670000|2022-07-01 02:14:30|396.06|393.26|396.34|393.54|396.34|393.54|396.06|393.26|0
1656641680000|2022-07-01 02:14:40|396.2|393.4|396.2|393.4|396.2|393.4|396.2|393.4|0
1656641690000|2022-07-01 02:14:50|396.06|393.26|396|393.2|396.06|393.26|396|393.2|0
1656641700000|2022-07-01 02:15:00|395.93|393.13|396.14|393.34|396.14|393.34|395.93|393.13|0
1656641710000|2022-07-01 02:15:10|396.06|393.26|396.2|393.4|396.2|393.4|396.06|393.26|0
1656641720000|2022-07-01 02:15:20|396.34|393.54|396.48|393.68|396.48|393.68|396.34|393.54|0
1656641730000|2022-07-01 02:15:30|396.34|393.54|396.34|393.54|396.48|393.68|396.34|393.54|0
1656641740000|2022-07-01 02:15:40|396.28|393.48|396.34|393.54|396.34|393.54|396.28|393.48|0
1656641750000|2022-07-01 02:15:50|396.42|393.62|396.62|393.82|396.62|393.82|396.42|393.62|0
1656641760000|2022-07-01 02:16:00|396.7|393.9|396.62|393.82|396.7|393.9|396.62|393.82|0
1656641770000|2022-07-01 02:16:10|396.83|394.03|396.76|393.96|396.83|394.03|396.76|393.96|0
1656641780000|2022-07-01 02:16:20|396.9|394.1|396.83|394.03|396.9|394.1|396.83|394.03|0
1656641790000|2022-07-01 02:16:30|396.9|394.1|396.76|393.96|396.9|394.1|396.76|393.96|0
1656641800000|2022-07-01 02:16:40|396.83|394.03|396.9|394.1|396.9|394.1|396.83|394.03|0
1656641810000|2022-07-01 02:16:50|396.97|394.17|397.11|394.31|397.11|394.31|396.97|394.17|0
1656641820000|2022-07-01 02:17:00|397.25|394.45|397.04|394.24|397.25|394.45|397.04|394.24|0
1656641830000|2022-07-01 02:17:10|397.11|394.31|397.18|394.38|397.18|394.38|397.04|394.24|0
1656641840000|2022-07-01 02:17:20|397.32|394.52|397.46|394.66|397.46|394.66|397.32|394.52|0
1656641850000|2022-07-01 02:17:30|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1656641860000|2022-07-01 02:17:40|397.46|394.66|397.46|394.66|397.46|394.66|397.46|394.66|0
1656641870000|2022-07-01 02:17:50|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1656641880000|2022-07-01 02:18:00|397.32|394.52|397.74|394.94|397.74|394.94|397.32|394.52|0
1656641890000|2022-07-01 02:18:10|397.88|395.08|397.95|395.15|397.95|395.15|397.88|395.08|0
1656641900000|2022-07-01 02:18:20|398.02|395.22|398.02|395.22|398.02|395.22|398.02|395.22|0
1656641910000|2022-07-01 02:18:30|397.88|395.08|397.88|395.08|397.88|395.08|397.88|395.08|0
1656641920000|2022-07-01 02:18:40|398.16|395.36|398.16|395.36|398.23|395.43|398.02|395.22|0
1656641930000|2022-07-01 02:18:50|398.09|395.29|398.09|395.29|398.09|395.29|398.02|395.22|0
1656641940000|2022-07-01 02:19:00|398.02|395.22|397.53|394.73|398.02|395.22|397.53|394.73|0
1656641950000|2022-07-01 02:19:10|397.74|394.94|397.74|394.94|397.74|394.94|397.74|394.94|0
1656641960000|2022-07-01 02:19:20|397.46|394.66|397.46|394.66|397.53|394.73|397.46|394.66|0
1656641970000|2022-07-01 02:19:30|397.53|394.73|397.6|394.8|397.6|394.8|397.53|394.73|0
1656641980000|2022-07-01 02:19:40|397.53|394.73|397.6|394.8|397.6|394.8|397.53|394.73|0
1656641990000|2022-07-01 02:19:50|397.67|394.87|397.67|394.87|397.67|394.87|397.67|394.87|0
1656642000000|2022-07-01 02:20:00|397.6|394.8|397.95|395.15|397.95|395.15|397.6|394.8|0
1656642010000|2022-07-01 02:20:10|398.02|395.22|398.09|395.29|398.09|395.29|397.95|395.15|0
1656642020000|2022-07-01 02:20:20|397.88|395.08|398.02|395.22|398.02|395.22|397.88|395.08|0
1656642030000|2022-07-01 02:20:30|398.16|395.36|398.02|395.22|398.16|395.36|398.02|395.22|0
1656642040000|2022-07-01 02:20:40|398.3|395.5|398.58|395.78|398.58|395.78|398.3|395.5|0
1656642050000|2022-07-01 02:20:50|398.44|395.64|398.58|395.78|398.58|395.78|398.44|395.64|0
1656642060000|2022-07-01 02:21:00|398.72|395.92|398.72|395.92|398.72|395.92|398.72|395.92|0
1656642070000|2022-07-01 02:21:10|398.65|395.85|398.58|395.78|398.72|395.92|398.58|395.78|0
1656642080000|2022-07-01 02:21:20|398.51|395.71|398.65|395.85|398.65|395.85|398.44|395.64|0
1656642090000|2022-07-01 02:21:30|398.72|395.92|398.44|395.64|398.72|395.92|398.44|395.64|0
1656642100000|2022-07-01 02:21:40|398.51|395.71|398.37|395.57|398.51|395.71|398.37|395.57|0
1656642110000|2022-07-01 02:21:50|398.3|395.5|398.51|395.71|398.51|395.71|398.3|395.5|0
1656642120000|2022-07-01 02:22:00|398.44|395.64|398.37|395.57|398.44|395.64|398.3|395.5|0
1656642130000|2022-07-01 02:22:10|398.58|395.78|398.58|395.78|398.72|395.92|398.58|395.78|0
1656642140000|2022-07-01 02:22:20|398.72|395.92|398.86|396.06|398.86|396.06|398.72|395.92|0
1656642150000|2022-07-01 02:22:30|398.79|395.99|399|396.2|399|396.2|398.79|395.99|0
1656642160000|2022-07-01 02:22:40|399.14|396.34|399|396.2|399.21|396.41|399|396.2|0
1656642180000|2022-07-01 02:23:00|399.14|396.34|399.14|396.34|399.14|396.34|399.14|396.34|0
1656642190000|2022-07-01 02:23:10|399.21|396.41|399.28|396.48|399.28|396.48|399.21|396.41|0
1656642200000|2022-07-01 02:23:20|399.21|396.41|398.86|396.06|399.28|396.48|398.86|396.06|0
1656642210000|2022-07-01 02:23:30|399|396.2|398.93|396.13|399|396.2|398.93|396.13|0
1656642220000|2022-07-01 02:23:40|398.86|396.06|399.07|396.27|399.07|396.27|398.86|396.06|0
1656642230000|2022-07-01 02:23:50|399.14|396.34|399.28|396.48|399.28|396.48|399.14|396.34|0
1656642240000|2022-07-01 02:24:00|399.35|396.55|399.63|396.83|399.7|396.9|399.35|396.55|0
1656642250000|2022-07-01 02:24:10|399.56|396.76|399.49|396.69|399.63|396.83|399.49|396.69|0
1656642260000|2022-07-01 02:24:20|399.56|396.76|399.77|396.97|399.77|396.97|399.56|396.76|0
1656642270000|2022-07-01 02:24:30|399.84|397.04|400.12|397.32|400.12|397.32|399.84|397.04|0
1656642280000|2022-07-01 02:24:40|400.05|397.25|399.98|397.18|400.19|397.39|399.98|397.18|0
1656642290000|2022-07-01 02:24:50|400.12|397.32|400.12|397.32|400.12|397.32|400.12|397.32|0
1656642300000|2022-07-01 02:25:00|400.05|397.25|400.12|397.32|400.19|397.39|400.05|397.25|0
1656642320000|2022-07-01 02:25:20|400.26|397.46|400.26|397.46|400.26|397.46|400.26|397.46|0
1656642330000|2022-07-01 02:25:30|400.33|397.53|400.4|397.6|400.4|397.6|400.33|397.53|0
1656642340000|2022-07-01 02:25:40|400.33|397.53|400.4|397.6|400.4|397.6|400.26|397.46|0
1656642350000|2022-07-01 02:25:50|400.82|398.02|400.96|398.16|400.96|398.16|400.82|398.02|0
1656642360000|2022-07-01 02:26:00|401.04|398.24|401.1|398.3|401.1|398.3|400.9|398.1|0
1656642370000|2022-07-01 02:26:10|401.18|398.38|401.25|398.45|401.25|398.45|401.1|398.3|0
1656642380000|2022-07-01 02:26:20|401.32|398.52|401.39|398.59|401.39|398.59|401.32|398.52|0
1656642390000|2022-07-01 02:26:30|401.25|398.45|400.96|398.16|401.25|398.45|400.68|397.88|0
1656642400000|2022-07-01 02:26:40|401.1|398.3|400.82|398.02|401.1|398.3|400.82|398.02|0
1656642410000|2022-07-01 02:26:50|400.54|397.74|400.4|397.6|400.54|397.74|400.4|397.6|0
1656642420000|2022-07-01 02:27:00|401.1|398.3|401.18|398.38|401.24|398.44|401.04|398.24|0
1656642430000|2022-07-01 02:27:10|401.04|398.24|400.68|397.88|401.04|398.24|400.68|397.88|0
1656642440000|2022-07-01 02:27:20|400.54|397.74|400.54|397.74|400.54|397.74|400.54|397.74|0
1656642450000|2022-07-01 02:27:30|400.68|397.88|400.68|397.88|400.68|397.88|400.54|397.74|0
1656642460000|2022-07-01 02:27:40|400.54|397.74|400.82|398.02|400.82|398.02|400.54|397.74|0
1656642470000|2022-07-01 02:27:50|400.68|397.88|400.82|398.02|400.82|398.02|400.68|397.88|0
1656642480000|2022-07-01 02:28:00|400.75|397.95|400.82|398.02|400.96|398.16|400.75|397.95|0
1656642490000|2022-07-01 02:28:10|400.96|398.16|400.82|398.02|400.96|398.16|400.82|398.02|0
1656642500000|2022-07-01 02:28:20|400.75|397.95|400.9|398.1|400.9|398.1|400.75|397.95|0
1656642510000|2022-07-01 02:28:30|400.75|397.95|400.68|397.88|400.75|397.95|400.68|397.88|0
1656642520000|2022-07-01 02:28:40|400.54|397.74|400.75|397.95|400.75|397.95|400.54|397.74|0
1656642530000|2022-07-01 02:28:50|400.68|397.88|400.75|397.95|400.75|397.95|400.68|397.88|0
1656642540000|2022-07-01 02:29:00|400.9|398.1|401.1|398.3|401.1|398.3|400.82|398.02|0
1656642550000|2022-07-01 02:29:10|401.04|398.24|400.75|397.95|401.04|398.24|400.75|397.95|0
1656642560000|2022-07-01 02:29:20|400.82|398.02|400.54|397.74|400.82|398.02|400.54|397.74|0
1656642570000|2022-07-01 02:29:30|400.61|397.81|400.68|397.88|400.68|397.88|400.54|397.74|0
1656642580000|2022-07-01 02:29:40|400.54|397.74|400.54|397.74|400.68|397.88|400.54|397.74|0
1656642600000|2022-07-01 02:30:00|400.4|397.6|400.12|397.32|400.4|397.6|400.12|397.32|0
1656642610000|2022-07-01 02:30:10|400.05|397.25|400.4|397.6|400.4|397.6|399.98|397.18|0
1656642620000|2022-07-01 02:30:20|400.47|397.67|400.4|397.6|400.47|397.67|400.4|397.6|0
1656642630000|2022-07-01 02:30:30|400.54|397.74|400.47|397.67|400.61|397.81|400.47|397.67|0
1656642640000|2022-07-01 02:30:40|400.54|397.74|400.68|397.88|400.68|397.88|400.4|397.6|0
1656642650000|2022-07-01 02:30:50|400.61|397.81|400.68|397.88|400.68|397.88|400.61|397.81|0
1656642660000|2022-07-01 02:31:00|400.61|397.81|401.32|398.52|401.32|398.52|400.61|397.81|0
1656642670000|2022-07-01 02:31:10|401.24|398.44|401.38|398.58|401.67|398.87|401.24|398.44|0
1656642680000|2022-07-01 02:31:20|401.52|398.72|401.52|398.72|401.52|398.72|401.52|398.72|0
1656642690000|2022-07-01 02:31:30|401.38|398.58|402.09|399.29|402.09|399.29|401.38|398.58|0
1656642700000|2022-07-01 02:31:40|402.51|399.71|403.92|401.12|403.92|401.12|402.51|399.71|0
1656642710000|2022-07-01 02:31:50|404.35|401.55|403.64|400.84|404.35|401.55|403.64|400.84|0
1656642720000|2022-07-01 02:32:00|404.35|401.55|404.49|401.69|404.49|401.69|404.21|401.41|0
1656642730000|2022-07-01 02:32:10|404.35|401.55|404.35|401.55|404.35|401.55|404.28|401.48|0
1656642740000|2022-07-01 02:32:20|404.28|401.48|404.28|401.48|404.35|401.55|404.28|401.48|0
1656642750000|2022-07-01 02:32:30|404.77|401.97|404.63|401.83|404.85|402.05|404.63|401.83|0
1656642760000|2022-07-01 02:32:40|404.56|401.76|404.63|401.83|404.77|401.97|404.56|401.76|0
1656642770000|2022-07-01 02:32:50|404.77|401.97|405.06|402.26|405.2|402.4|404.77|401.97|0
1656642780000|2022-07-01 02:33:00|404.91|402.11|404.35|401.55|404.91|402.11|404.35|401.55|0
1656642790000|2022-07-01 02:33:10|404.56|401.76|404.7|401.9|404.77|401.97|404.56|401.76|0
1656642800000|2022-07-01 02:33:20|404.77|401.97|404.28|401.48|404.77|401.97|404.28|401.48|0
1656642810000|2022-07-01 02:33:30|404.42|401.62|404|401.2|404.49|401.69|404|401.2|0
1656642820000|2022-07-01 02:33:40|404.06|401.26|404.14|401.34|404.21|401.41|404.06|401.26|0
1656642830000|2022-07-01 02:33:50|403.64|400.84|403.85|401.05|403.85|401.05|403.64|400.84|0
1656642840000|2022-07-01 02:34:00|403.71|400.91|403.78|400.98|403.78|400.98|403.57|400.77|0
1656642850000|2022-07-01 02:34:10|403.64|400.84|404.14|401.34|404.14|401.34|403.64|400.84|0
1656642860000|2022-07-01 02:34:20|404.06|401.26|404.35|401.55|404.35|401.55|404.06|401.26|0
1656642870000|2022-07-01 02:34:30|404.28|401.48|404.63|401.83|404.63|401.83|404.28|401.48|0
1656642880000|2022-07-01 02:34:40|404.91|402.11|404.49|401.69|404.91|402.11|404.49|401.69|0
1656642890000|2022-07-01 02:34:50|404.35|401.55|404.21|401.41|404.56|401.76|404.21|401.41|0
1656642900000|2022-07-01 02:35:00|404.28|401.48|403.92|401.12|404.28|401.48|403.85|401.05|0
1656642910000|2022-07-01 02:35:10|404.06|401.26|404.28|401.48|404.28|401.48|404.06|401.26|0
1656642920000|2022-07-01 02:35:20|404.21|401.41|403.92|401.12|404.21|401.41|403.92|401.12|0
1656642930000|2022-07-01 02:35:30|404|401.2|404.2|401.4|404.2|401.4|404|401.2|0
1656642940000|2022-07-01 02:35:40|404.06|401.26|403.78|400.98|404.06|401.26|403.78|400.98|0
1656642950000|2022-07-01 02:35:50|403.64|400.84|403.78|400.98|403.78|400.98|403.64|400.84|0
1656642960000|2022-07-01 02:36:00|403.64|400.84|403.78|400.98|403.92|401.12|403.64|400.84|0
1656642970000|2022-07-01 02:36:10|403.64|400.84|403.64|400.84|403.78|400.98|403.64|400.84|0
1656642980000|2022-07-01 02:36:20|403.5|400.7|403.36|400.56|403.64|400.84|403.36|400.56|0
1656642990000|2022-07-01 02:36:30|403.64|400.84|403.78|400.98|403.78|400.98|403.64|400.84|0
1656643000000|2022-07-01 02:36:40|404.06|401.26|404.06|401.26|404.2|401.4|404.06|401.26|0
1656643010000|2022-07-01 02:36:50|404.2|401.4|404.2|401.4|404.35|401.55|404.2|401.4|0
1656643020000|2022-07-01 02:37:00|404|401.2|404.06|401.26|404.14|401.34|404|401.2|0
1656643030000|2022-07-01 02:37:10|403.92|401.12|404.35|401.55|404.35|401.55|403.92|401.12|0
1656643040000|2022-07-01 02:37:20|404.28|401.48|404.35|401.55|404.35|401.55|404.2|401.4|0
1656643050000|2022-07-01 02:37:30|404.2|401.4|404.28|401.48|404.28|401.48|404.2|401.4|0
1656643060000|2022-07-01 02:37:40|404.2|401.4|404.35|401.55|404.35|401.55|404.06|401.26|0
1656643070000|2022-07-01 02:37:50|404.63|401.83|404.77|401.97|404.91|402.11|404.63|401.83|0
1656643080000|2022-07-01 02:38:00|404.7|401.9|404.35|401.55|404.77|401.97|404.2|401.4|0
1656643090000|2022-07-01 02:38:10|404.49|401.69|404.35|401.55|404.49|401.69|404.28|401.48|0
1656643100000|2022-07-01 02:38:20|404.42|401.62|404.35|401.55|404.49|401.69|404.35|401.55|0
1656643110000|2022-07-01 02:38:30|404.2|401.4|404.63|401.83|404.63|401.83|404.2|401.4|0
1656643120000|2022-07-01 02:38:40|404.49|401.69|404.49|401.69|404.56|401.76|404.49|401.69|0
1656643130000|2022-07-01 02:38:50|404.35|401.55|404.35|401.55|404.35|401.55|404.35|401.55|0
1656643140000|2022-07-01 02:39:00|404.42|401.62|404.49|401.69|404.49|401.69|404.42|401.62|0
1656643150000|2022-07-01 02:39:10|404.56|401.76|404.49|401.69|404.63|401.83|404.49|401.69|0
1656643160000|2022-07-01 02:39:20|404.63|401.83|404.7|401.9|404.91|402.11|404.63|401.83|0
1656643170000|2022-07-01 02:39:30|404.84|402.04|404.91|402.11|404.91|402.11|404.84|402.04|0
1656643180000|2022-07-01 02:39:40|405.05|402.25|404.77|401.97|405.05|402.25|404.77|401.97|0
1656643190000|2022-07-01 02:39:50|404.91|402.11|404.84|402.04|404.91|402.11|404.84|402.04|0
1656643200000|2022-07-01 02:40:00|404.91|402.11|404.98|402.18|404.98|402.18|404.91|402.11|0
1656643210000|2022-07-01 02:40:10|405.05|402.25|404.49|401.69|405.05|402.25|404.34|401.54|0
1656643220000|2022-07-01 02:40:20|404.56|401.76|404.49|401.69|404.56|401.76|404.34|401.54|0
1656643230000|2022-07-01 02:40:30|404.34|401.54|404.7|401.9|404.7|401.9|404.34|401.54|0
1656643240000|2022-07-01 02:40:40|404.63|401.83|404.77|401.97|404.77|401.97|404.63|401.83|0
1656643250000|2022-07-01 02:40:50|404.91|402.11|404.91|402.11|404.91|402.11|404.91|402.11|0
1656643260000|2022-07-01 02:41:00|404.98|402.18|404.84|402.04|404.98|402.18|404.84|402.04|0
1656643270000|2022-07-01 02:41:10|404.7|401.9|404.56|401.76|404.77|401.97|404.56|401.76|0
1656643280000|2022-07-01 02:41:20|404.49|401.69|404.63|401.83|404.7|401.9|404.49|401.69|0
1656643290000|2022-07-01 02:41:30|404.49|401.69|404.49|401.69|404.56|401.76|404.42|401.62|0
1656643300000|2022-07-01 02:41:40|404.42|401.62|404.34|401.54|404.42|401.62|404.34|401.54|0
1656643310000|2022-07-01 02:41:50|404.42|401.62|404.2|401.4|404.42|401.62|404.2|401.4|0
1656643320000|2022-07-01 02:42:00|404.06|401.26|404.06|401.26|404.28|401.48|404.06|401.26|0
1656643330000|2022-07-01 02:42:10|403.64|400.84|403.78|400.98|403.78|400.98|403.64|400.84|0
1656643340000|2022-07-01 02:42:20|403.71|400.91|403.92|401.12|403.92|401.12|403.71|400.91|0
1656643350000|2022-07-01 02:42:30|403.78|400.98|403.92|401.12|403.92|401.12|403.78|400.98|0
1656643360000|2022-07-01 02:42:40|404.06|401.26|403.92|401.12|404.06|401.26|403.92|401.12|0
1656643370000|2022-07-01 02:42:50|404.06|401.26|404.7|401.9|404.7|401.9|404.06|401.26|0
1656643380000|2022-07-01 02:43:00|404.63|401.83|404.63|401.83|404.77|401.97|404.56|401.76|0
1656643390000|2022-07-01 02:43:10|404.77|401.97|404.91|402.11|404.91|402.11|404.77|401.97|0
1656643400000|2022-07-01 02:43:20|405.05|402.25|405.05|402.25|405.05|402.25|405.05|402.25|0
1656643410000|2022-07-01 02:43:30|405.19|402.39|406.19|403.39|406.19|403.39|405.19|402.39|0
1656643420000|2022-07-01 02:43:40|405.98|403.18|406.19|403.39|406.19|403.39|405.98|403.18|0
1656643430000|2022-07-01 02:43:50|405.9|403.1|405.9|403.1|406.04|403.24|405.9|403.1|0
1656643440000|2022-07-01 02:44:00|405.62|402.82|405.48|402.68|405.62|402.82|405.33|402.53|0
1656643450000|2022-07-01 02:44:10|405.33|402.53|405.19|402.39|405.33|402.53|405.19|402.39|0
1656643460000|2022-07-01 02:44:20|405.05|402.25|405.05|402.25|405.05|402.25|405.05|402.25|0
1656643470000|2022-07-01 02:44:30|404.91|402.11|405.19|402.39|405.19|402.39|404.91|402.11|0
1656643480000|2022-07-01 02:44:40|405.27|402.47|405.48|402.68|405.48|402.68|405.27|402.47|0
1656643490000|2022-07-01 02:44:50|405.33|402.53|405.33|402.53|405.41|402.61|405.33|402.53|0
1656643500000|2022-07-01 02:45:00|405.55|402.75|405.76|402.96|405.76|402.96|405.55|402.75|0
1656643510000|2022-07-01 02:45:10|405.9|403.1|405.76|402.96|405.9|403.1|405.76|402.96|0
1656643520000|2022-07-01 02:45:20|405.55|402.75|405.19|402.39|405.55|402.75|405.19|402.39|0
1656643530000|2022-07-01 02:45:30|405.33|402.53|405.62|402.82|405.62|402.82|405.33|402.53|0
1656643560000|2022-07-01 02:46:00|405.76|402.96|405.33|402.53|405.76|402.96|405.33|402.53|0
1656643570000|2022-07-01 02:46:10|405.19|402.39|404.77|401.97|405.19|402.39|404.77|401.97|0
1656643580000|2022-07-01 02:46:20|404.91|402.11|404.77|401.97|404.98|402.18|404.77|401.97|0
1656643590000|2022-07-01 02:46:30|404.91|402.11|404.77|401.97|405.05|402.25|404.77|401.97|0
1656643600000|2022-07-01 02:46:40|404.84|402.04|404.48|401.68|404.84|402.04|404.48|401.68|0
1656643610000|2022-07-01 02:46:50|404.34|401.54|404.27|401.47|404.48|401.68|404.27|401.47|0
1656643620000|2022-07-01 02:47:00|404.13|401.33|404.06|401.26|404.27|401.47|404.06|401.26|0
1656643630000|2022-07-01 02:47:10|404.2|401.4|404.34|401.54|404.34|401.54|404.2|401.4|0
1656643640000|2022-07-01 02:47:20|404.42|401.62|404.34|401.54|404.48|401.68|404.34|401.54|0
1656643650000|2022-07-01 02:47:30|404.42|401.62|404.62|401.82|404.63|401.83|404.42|401.62|0
1656643660000|2022-07-01 02:47:40|404.48|401.68|404.77|401.97|404.77|401.97|404.48|401.68|0
1656643670000|2022-07-01 02:47:50|404.62|401.82|404.7|401.9|404.77|401.97|404.62|401.82|0
1656643680000|2022-07-01 02:48:00|404.77|401.97|404.77|401.97|404.84|402.04|404.77|401.97|0
1656643690000|2022-07-01 02:48:10|404.48|401.68|404.48|401.68|404.62|401.82|404.48|401.68|0
1656643700000|2022-07-01 02:48:20|404.77|401.97|404.91|402.11|404.91|402.11|404.62|401.82|0
1656643710000|2022-07-01 02:48:30|405.05|402.25|404.91|402.11|405.05|402.25|404.91|402.11|0
1656643720000|2022-07-01 02:48:40|404.98|402.18|405.19|402.39|405.19|402.39|404.98|402.18|0
1656643730000|2022-07-01 02:48:50|405.05|402.25|405.19|402.39|405.19|402.39|404.98|402.18|0
1656643740000|2022-07-01 02:49:00|405.05|402.25|405.41|402.61|405.41|402.61|405.05|402.25|0
1656643750000|2022-07-01 02:49:10|405.33|402.53|405.41|402.61|405.41|402.61|405.33|402.53|0
1656643760000|2022-07-01 02:49:20|405.33|402.53|405.33|402.53|405.47|402.67|405.33|402.53|0
1656643770000|2022-07-01 02:49:30|405.47|402.67|405.62|402.82|405.76|402.96|405.47|402.67|0
1656643780000|2022-07-01 02:49:40|405.76|402.96|406.04|403.24|406.04|403.24|405.76|402.96|0
1656643790000|2022-07-01 02:49:50|406.33|403.53|406.04|403.24|406.33|403.53|406.04|403.24|0
1656643800000|2022-07-01 02:50:00|406.18|403.38|406.12|403.32|406.18|403.38|406.12|403.32|0
1656643810000|2022-07-01 02:50:10|406.04|403.24|406.26|403.46|406.26|403.46|405.97|403.17|0
1656643820000|2022-07-01 02:50:20|406.33|403.53|406.12|403.32|406.33|403.53|406.12|403.32|0
1656643830000|2022-07-01 02:50:30|406.18|403.38|406.4|403.6|406.4|403.6|406.04|403.24|0
1656643840000|2022-07-01 02:50:40|406.47|403.67|406.68|403.88|406.75|403.95|406.47|403.67|0
1656643850000|2022-07-01 02:50:50|407.04|404.24|407.18|404.38|407.18|404.38|406.97|404.17|0
1656643860000|2022-07-01 02:51:00|407.25|404.45|406.75|403.95|407.25|404.45|406.75|403.95|0
1656643870000|2022-07-01 02:51:10|406.68|403.88|406.4|403.6|406.68|403.88|406.4|403.6|0
1656643880000|2022-07-01 02:51:20|406.47|403.67|406.75|403.95|406.75|403.95|406.32|403.52|0
1656643890000|2022-07-01 02:51:30|406.89|404.09|406.89|404.09|406.89|404.09|406.89|404.09|0
1656643900000|2022-07-01 02:51:40|406.68|403.88|407.04|404.24|407.04|404.24|406.61|403.81|0
1656643910000|2022-07-01 02:51:50|407.11|404.31|407.04|404.24|407.18|404.38|407.04|404.24|0
1656643920000|2022-07-01 02:52:00|406.89|404.09|406.89|404.09|407.03|404.23|406.89|404.09|0
1656643930000|2022-07-01 02:52:10|406.75|403.95|407.18|404.38|407.18|404.38|406.75|403.95|0
1656643940000|2022-07-01 02:52:20|407.32|404.52|407.32|404.52|407.46|404.66|407.32|404.52|0
1656643950000|2022-07-01 02:52:30|407.03|404.23|407.39|404.59|407.39|404.59|407.03|404.23|0
1656643960000|2022-07-01 02:52:40|407.32|404.52|407.46|404.66|407.46|404.66|407.32|404.52|0
1656643970000|2022-07-01 02:52:50|407.6|404.8|407.32|404.52|407.6|404.8|407.18|404.38|0
1656643980000|2022-07-01 02:53:00|407.39|404.59|407.6|404.8|407.6|404.8|407.39|404.59|0
1656643990000|2022-07-01 02:53:10|407.54|404.74|407.6|404.8|407.6|404.8|407.54|404.74|0
1656644010000|2022-07-01 02:53:30|407.68|404.88|408.03|405.23|408.03|405.23|407.68|404.88|0
1656644020000|2022-07-01 02:53:40|407.75|404.95|407.89|405.09|407.89|405.09|407.75|404.95|0
1656644030000|2022-07-01 02:53:50|407.82|405.02|407.75|404.95|407.82|405.02|407.75|404.95|0
1656644040000|2022-07-01 02:54:00|407.6|404.8|407.46|404.66|407.6|404.8|407.46|404.66|0
1656644050000|2022-07-01 02:54:10|407.39|404.59|407.32|404.52|407.39|404.59|407.32|404.52|0
1656644060000|2022-07-01 02:54:20|407.18|404.38|407.03|404.23|407.18|404.38|407.03|404.23|0
1656644070000|2022-07-01 02:54:30|406.89|404.09|407.03|404.23|407.03|404.23|406.89|404.09|0
1656644100000|2022-07-01 02:55:00|407.18|404.38|407.18|404.38|407.18|404.38|407.11|404.31|0
1656644110000|2022-07-01 02:55:10|407.11|404.31|407.18|404.38|407.18|404.38|407.11|404.31|0
1656644120000|2022-07-01 02:55:20|407.32|404.52|407.32|404.52|407.32|404.52|407.32|404.52|0
1656644130000|2022-07-01 02:55:30|407.25|404.45|407.53|404.73|407.53|404.73|407.25|404.45|0
1656644140000|2022-07-01 02:55:40|407.74|404.94|408.03|405.23|408.03|405.23|407.74|404.94|0
1656644150000|2022-07-01 02:55:50|407.89|405.09|408.03|405.23|408.17|405.37|407.89|405.09|0
1656644160000|2022-07-01 02:56:00|407.6|404.8|407.6|404.8|407.68|404.88|407.6|404.8|0
1656644170000|2022-07-01 02:56:10|407.74|404.94|407.74|404.94|407.89|405.09|407.74|404.94|0
1656644180000|2022-07-01 02:56:20|407.68|404.88|407.68|404.88|407.68|404.88|407.68|404.88|0
1656644190000|2022-07-01 02:56:30|407.6|404.8|408.17|405.37|408.17|405.37|407.6|404.8|0
1656644200000|2022-07-01 02:56:40|408.03|405.23|408.17|405.37|408.17|405.37|408.03|405.23|0
1656644210000|2022-07-01 02:56:50|408.03|405.23|408.17|405.37|408.17|405.37|408.03|405.23|0
1656644220000|2022-07-01 02:57:00|408.1|405.3|407.6|404.8|408.1|405.3|407.6|404.8|0
1656644230000|2022-07-01 02:57:10|407.46|404.66|407.32|404.52|407.46|404.66|407.32|404.52|0
1656644240000|2022-07-01 02:57:20|407.46|404.66|407.32|404.52|407.46|404.66|407.25|404.45|0
1656644250000|2022-07-01 02:57:30|406.96|404.16|406.89|404.09|406.96|404.16|406.89|404.09|0
1656644260000|2022-07-01 02:57:40|406.75|403.95|406.61|403.81|406.75|403.95|406.61|403.81|0
1656644270000|2022-07-01 02:57:50|406.82|404.02|407.03|404.23|407.03|404.23|406.82|404.02|0
1656644280000|2022-07-01 02:58:00|406.89|404.09|407.03|404.23|407.17|404.37|406.89|404.09|0
1656644290000|2022-07-01 02:58:10|406.96|404.16|407.11|404.31|407.11|404.31|406.96|404.16|0
1656644300000|2022-07-01 02:58:20|407.17|404.37|407.17|404.37|407.17|404.37|407.17|404.37|0
1656644310000|2022-07-01 02:58:30|407.11|404.31|407.17|404.37|407.32|404.52|407.11|404.31|0
1656644320000|2022-07-01 02:58:40|407.25|404.45|407.25|404.45|407.25|404.45|407.25|404.45|0
1656644330000|2022-07-01 02:58:50|407.32|404.52|407.32|404.52|407.32|404.52|407.25|404.45|0
1656644340000|2022-07-01 02:59:00|407.46|404.66|407.6|404.8|407.74|404.94|407.46|404.66|0
1656644350000|2022-07-01 02:59:10|407.53|404.73|407.32|404.52|407.53|404.73|407.32|404.52|0
1656644360000|2022-07-01 02:59:20|407.46|404.66|407.03|404.23|407.46|404.66|407.03|404.23|0
1656644370000|2022-07-01 02:59:30|406.96|404.16|406.96|404.16|406.96|404.16|406.89|404.09|0
1656644380000|2022-07-01 02:59:40|406.89|404.09|406.61|403.81|406.89|404.09|406.61|403.81|0
1656644390000|2022-07-01 02:59:50|406.46|403.66|406.46|403.66|406.61|403.81|406.46|403.66|0
1656644400000|2022-07-01 03:00:00|406.75|403.95|406.89|404.09|406.89|404.09|406.75|403.95|0
1656644410000|2022-07-01 03:00:10|406.82|404.02|406.75|403.95|406.89|404.09|406.75|403.95|0
1656644420000|2022-07-01 03:00:20|406.46|403.66|406.54|403.74|406.54|403.74|406.46|403.66|0
1656644430000|2022-07-01 03:00:30|406.68|403.88|406.46|403.66|406.68|403.88|406.46|403.66|0
1656644440000|2022-07-01 03:00:40|406.61|403.81|406.61|403.81|406.61|403.81|406.61|403.81|0
1656644450000|2022-07-01 03:00:50|406.46|403.66|406.4|403.6|406.46|403.66|406.4|403.6|0
1656644460000|2022-07-01 03:01:00|406.46|403.66|406.46|403.66|406.61|403.81|406.46|403.66|0
1656644470000|2022-07-01 03:01:10|406.61|403.81|406.89|404.09|406.89|404.09|406.61|403.81|0
1656644480000|2022-07-01 03:01:20|406.82|404.02|407.03|404.23|407.17|404.37|406.82|404.02|0
1656644490000|2022-07-01 03:01:30|407.17|404.37|407.11|404.31|407.17|404.37|407.03|404.23|0
1656644500000|2022-07-01 03:01:40|407.03|404.23|407.03|404.23|407.03|404.23|407.03|404.23|0
1656644510000|2022-07-01 03:01:50|407.17|404.37|407.25|404.45|407.25|404.45|407.11|404.31|0
1656644520000|2022-07-01 03:02:00|407.32|404.52|407.11|404.31|407.32|404.52|407.03|404.23|0
1656644530000|2022-07-01 03:02:10|407.17|404.37|407.03|404.23|407.17|404.37|407.03|404.23|0
1656644540000|2022-07-01 03:02:20|407.1|404.3|406.89|404.09|407.1|404.3|406.89|404.09|0
1656644550000|2022-07-01 03:02:30|407.03|404.23|406.75|403.95|407.03|404.23|406.75|403.95|0
1656644560000|2022-07-01 03:02:40|406.68|403.88|406.46|403.66|406.75|403.95|406.46|403.66|0
1656644570000|2022-07-01 03:02:50|406.32|403.52|406.54|403.74|406.54|403.74|406.32|403.52|0
1656644580000|2022-07-01 03:03:00|406.46|403.66|406.11|403.31|406.46|403.66|406.11|403.31|0
1656644590000|2022-07-01 03:03:10|406.32|403.52|406.32|403.52|406.32|403.52|406.25|403.45|0
1656644600000|2022-07-01 03:03:20|406.6|403.8|406.68|403.88|406.75|403.95|406.6|403.8|0
1656644610000|2022-07-01 03:03:30|406.75|403.95|407.31|404.51|407.31|404.51|406.75|403.95|0
1656644620000|2022-07-01 03:03:40|407.25|404.45|407.17|404.37|407.25|404.45|407.17|404.37|0
1656644630000|2022-07-01 03:03:50|407.03|404.23|407.03|404.23|407.17|404.37|407.03|404.23|0
1656644640000|2022-07-01 03:04:00|407.17|404.37|406.96|404.16|407.25|404.45|406.96|404.16|0
1656644650000|2022-07-01 03:04:10|407.1|404.3|407.31|404.51|407.31|404.51|407.03|404.23|0
1656644660000|2022-07-01 03:04:20|407.46|404.66|407.31|404.51|407.46|404.66|407.25|404.45|0
1656644670000|2022-07-01 03:04:30|407.17|404.37|407.03|404.23|407.17|404.37|407.03|404.23|0
1656644680000|2022-07-01 03:04:40|406.89|404.09|406.82|404.02|406.89|404.09|406.82|404.02|0
1656644690000|2022-07-01 03:04:50|406.89|404.09|406.75|403.95|406.89|404.09|406.75|403.95|0
1656644700000|2022-07-01 03:05:00|406.68|403.88|406.82|404.02|406.82|404.02|406.6|403.8|0
1656644710000|2022-07-01 03:05:10|406.75|403.95|406.75|403.95|406.75|403.95|406.6|403.8|0
1656644720000|2022-07-01 03:05:20|407.03|404.23|406.96|404.16|407.03|404.23|406.96|404.16|0
1656644730000|2022-07-01 03:05:30|406.89|404.09|406.89|404.09|406.89|404.09|406.89|404.09|0
1656644740000|2022-07-01 03:05:40|407.1|404.3|406.89|404.09|407.1|404.3|406.89|404.09|0
1656644760000|2022-07-01 03:06:00|407.03|404.23|407.31|404.51|407.31|404.51|407.03|404.23|0
1656644770000|2022-07-01 03:06:10|407.46|404.66|407.17|404.37|407.46|404.66|407.17|404.37|0
1656644780000|2022-07-01 03:06:20|407.25|404.45|407.03|404.23|407.25|404.45|407.03|404.23|0
1656644790000|2022-07-01 03:06:30|407.1|404.3|407.03|404.23|407.1|404.3|407.03|404.23|0
1656644800000|2022-07-01 03:06:40|407.17|404.37|407.25|404.45|407.25|404.45|407.17|404.37|0
1656644810000|2022-07-01 03:06:50|407.39|404.59|407.31|404.51|407.39|404.59|407.25|404.45|0
1656644820000|2022-07-01 03:07:00|407.46|404.66|407.6|404.8|407.6|404.8|407.46|404.66|0
1656644830000|2022-07-01 03:07:10|407.46|404.66|407.88|405.08|407.88|405.08|407.46|404.66|0
1656644840000|2022-07-01 03:07:20|407.74|404.94|407.74|404.94|407.88|405.08|407.74|404.94|0
1656644850000|2022-07-01 03:07:30|407.88|405.08|407.88|405.08|407.88|405.08|407.88|405.08|0
1656644860000|2022-07-01 03:07:40|407.74|404.94|407.81|405.01|407.81|405.01|407.74|404.94|0
1656644870000|2022-07-01 03:07:50|407.88|405.08|408.17|405.37|408.17|405.37|407.88|405.08|0
1656644880000|2022-07-01 03:08:00|408.31|405.51|408.59|405.79|408.59|405.79|408.31|405.51|0
1656644890000|2022-07-01 03:08:10|408.88|406.08|409.02|406.22|409.02|406.22|408.88|406.08|0
1656644900000|2022-07-01 03:08:20|409.16|406.36|409.16|406.36|409.45|406.65|409.16|406.36|0
1656644910000|2022-07-01 03:08:30|409.02|406.22|408.74|405.94|409.02|406.22|408.74|405.94|0
1656644920000|2022-07-01 03:08:40|408.81|406.01|408.31|405.51|408.81|406.01|408.31|405.51|0
1656644930000|2022-07-01 03:08:50|408.59|405.79|408.59|405.79|408.59|405.79|408.45|405.65|0
1656644940000|2022-07-01 03:09:00|408.45|405.65|408.17|405.37|408.45|405.65|408.17|405.37|0
1656644950000|2022-07-01 03:09:10|407.88|405.08|408.17|405.37|408.17|405.37|407.88|405.08|0
1656644960000|2022-07-01 03:09:20|408.02|405.22|407.88|405.08|408.02|405.22|407.88|405.08|0
1656644970000|2022-07-01 03:09:30|408.1|405.3|408.17|405.37|408.17|405.37|408.02|405.22|0
1656644980000|2022-07-01 03:09:40|408.31|405.51|409.16|406.36|409.16|406.36|408.31|405.51|0
1656644990000|2022-07-01 03:09:50|409.31|406.51|409.24|406.44|409.45|406.65|409.24|406.44|0
1656645000000|2022-07-01 03:10:00|409.31|406.51|408.88|406.08|409.31|406.51|408.88|406.08|0
1656645010000|2022-07-01 03:10:10|409.02|406.22|409.45|406.65|409.45|406.65|409.02|406.22|0
1656645020000|2022-07-01 03:10:20|409.59|406.79|409.67|406.87|409.67|406.87|409.59|406.79|0
1656645030000|2022-07-01 03:10:30|409.88|407.08|410.02|407.22|410.02|407.22|409.73|406.93|0
1656645040000|2022-07-01 03:10:40|409.73|406.93|409.73|406.93|409.73|406.93|409.73|406.93|0
1656645050000|2022-07-01 03:10:50|409.81|407.01|409.73|406.93|409.81|407.01|409.59|406.79|0
1656645060000|2022-07-01 03:11:00|409.67|406.87|409.16|406.36|409.67|406.87|409.16|406.36|0
1656645070000|2022-07-01 03:11:10|409.31|406.51|409.16|406.36|409.31|406.51|409.16|406.36|0
1656645080000|2022-07-01 03:11:20|409.31|406.51|409.45|406.65|409.45|406.65|409.31|406.51|0
1656645090000|2022-07-01 03:11:30|409.38|406.58|409.88|407.08|409.88|407.08|409.38|406.58|0
1656645100000|2022-07-01 03:11:40|409.73|406.93|410.16|407.36|410.31|407.51|409.73|406.93|0
1656645110000|2022-07-01 03:11:50|410.31|407.51|410.88|408.08|410.88|408.08|410.31|407.51|0
1656645120000|2022-07-01 03:12:00|411.38|408.58|412.02|409.22|412.02|409.22|411.38|408.58|0
1656645130000|2022-07-01 03:12:10|411.88|409.08|411.88|409.08|412.17|409.37|411.88|409.08|0
1656645140000|2022-07-01 03:12:20|412.02|409.22|412.02|409.22|412.17|409.37|412.02|409.22|0
1656645150000|2022-07-01 03:12:30|411.88|409.08|411.88|409.08|412.02|409.22|411.88|409.08|0
1656645160000|2022-07-01 03:12:40|411.74|408.94|411.88|409.08|411.88|409.08|411.59|408.79|0
1656645170000|2022-07-01 03:12:50|412.02|409.22|412.02|409.22|412.02|409.22|412.02|409.22|0
1656645180000|2022-07-01 03:13:00|412.17|409.37|412.02|409.22|412.31|409.51|412.02|409.22|0
1656645190000|2022-07-01 03:13:10|411.45|408.65|411.59|408.79|411.74|408.94|411.45|408.65|0
1656645200000|2022-07-01 03:13:20|411.45|408.65|411.59|408.79|411.59|408.79|411.45|408.65|0
1656645210000|2022-07-01 03:13:30|411.45|408.65|411.45|408.65|411.59|408.79|411.45|408.65|0
1656645220000|2022-07-01 03:13:40|411.52|408.72|411.59|408.79|411.74|408.94|411.52|408.72|0
1656645230000|2022-07-01 03:13:50|411.31|408.51|411.31|408.51|411.31|408.51|411.31|408.51|0
1656645240000|2022-07-01 03:14:00|411.45|408.65|411.45|408.65|411.59|408.79|411.45|408.65|0
1656645250000|2022-07-01 03:14:10|411.38|408.58|411.45|408.65|411.45|408.65|411.31|408.51|0
1656645260000|2022-07-01 03:14:20|411.31|408.51|411.74|408.94|411.74|408.94|411.31|408.51|0
1656645270000|2022-07-01 03:14:30|412.02|409.22|412.02|409.22|412.02|409.22|412.02|409.22|0
1656645280000|2022-07-01 03:14:40|411.88|409.08|412.02|409.22|412.02|409.22|411.88|409.08|0
1656645290000|2022-07-01 03:14:50|412.17|409.37|412.45|409.65|412.45|409.65|412.17|409.37|0
1656645300000|2022-07-01 03:15:00|412.31|409.51|412.17|409.37|412.31|409.51|412.17|409.37|0
1656645310000|2022-07-01 03:15:10|412.02|409.22|411.74|408.94|412.02|409.22|411.74|408.94|0
1656645320000|2022-07-01 03:15:20|411.59|408.79|411.38|408.58|411.59|408.79|411.31|408.51|0
1656645330000|2022-07-01 03:15:30|411.45|408.65|411.52|408.72|411.52|408.72|411.38|408.58|0
1656645340000|2022-07-01 03:15:40|411.74|408.94|412.02|409.22|412.02|409.22|411.74|408.94|0
1656645350000|2022-07-01 03:15:50|411.88|409.08|412.02|409.22|412.02|409.22|411.88|409.08|0
1656645360000|2022-07-01 03:16:00|411.88|409.08|411.88|409.08|411.88|409.08|411.88|409.08|0
1656645370000|2022-07-01 03:16:10|412.02|409.22|411.88|409.08|412.02|409.22|411.88|409.08|0
1656645380000|2022-07-01 03:16:20|411.74|408.94|411.31|408.51|411.74|408.94|411.31|408.51|0
1656645390000|2022-07-01 03:16:30|411.45|408.65|411.67|408.87|411.67|408.87|411.31|408.51|0
1656645400000|2022-07-01 03:16:40|411.74|408.94|411.81|409.01|411.81|409.01|411.74|408.94|0
1656645410000|2022-07-01 03:16:50|411.74|408.94|411.59|408.79|411.81|409.01|411.59|408.79|0
1656645420000|2022-07-01 03:17:00|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1656645430000|2022-07-01 03:17:10|411.59|408.79|411.45|408.65|411.59|408.79|411.38|408.58|0
1656645440000|2022-07-01 03:17:20|411.59|408.79|411.59|408.79|411.59|408.79|411.59|408.79|0
1656645450000|2022-07-01 03:17:30|411.73|408.93|411.88|409.08|411.88|409.08|411.73|408.93|0
1656645460000|2022-07-01 03:17:40|411.73|408.93|411.67|408.87|411.73|408.93|411.59|408.79|0
1656645470000|2022-07-01 03:17:50|411.45|408.65|411.45|408.65|411.52|408.72|411.45|408.65|0
1656645480000|2022-07-01 03:18:00|411.52|408.72|411.67|408.87|411.67|408.87|411.52|408.72|0
1656645490000|2022-07-01 03:18:10|411.59|408.79|411.67|408.87|411.67|408.87|411.59|408.79|0
1656645500000|2022-07-01 03:18:20|411.73|408.93|411.81|409.01|411.81|409.01|411.73|408.93|0
1656645510000|2022-07-01 03:18:30|411.88|409.08|411.88|409.08|411.88|409.08|411.73|408.93|0
1656645520000|2022-07-01 03:18:40|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1656645530000|2022-07-01 03:18:50|411.67|408.87|411.88|409.08|411.88|409.08|411.45|408.65|0
1656645550000|2022-07-01 03:19:10|412.02|409.22|411.73|408.93|412.02|409.22|411.73|408.93|0
1656645560000|2022-07-01 03:19:20|412.02|409.22|412.1|409.3|412.1|409.3|412.02|409.22|0
1656645570000|2022-07-01 03:19:30|412.16|409.36|412.45|409.65|412.45|409.65|412.02|409.22|0
1656645580000|2022-07-01 03:19:40|412.96|410.16|413.31|410.51|413.46|410.66|412.96|410.16|0
1656645590000|2022-07-01 03:19:50|413.46|410.66|414.61|411.81|414.61|411.81|413.46|410.66|0
1656645600000|2022-07-01 03:20:00|414.46|411.66|414.54|411.74|414.61|411.81|414.46|411.66|0
1656645610000|2022-07-01 03:20:10|414.03|411.23|414.03|411.23|414.17|411.37|414.03|411.23|0
1656645620000|2022-07-01 03:20:20|413.53|410.73|413.82|411.02|413.82|411.02|413.53|410.73|0
1656645630000|2022-07-01 03:20:30|413.6|410.8|413.02|410.22|413.6|410.8|412.88|410.08|0
1656645640000|2022-07-01 03:20:40|413.31|410.51|413.46|410.66|413.82|411.02|413.31|410.51|0
1656645650000|2022-07-01 03:20:50|413.39|410.59|413.39|410.59|413.39|410.59|413.31|410.51|0
1656645660000|2022-07-01 03:21:00|413.31|410.51|413.6|410.8|413.6|410.8|413.31|410.51|0
1656645670000|2022-07-01 03:21:10|413.46|410.66|413.31|410.51|413.46|410.66|413.31|410.51|0
1656645680000|2022-07-01 03:21:20|413.02|410.22|412.74|409.94|413.17|410.37|412.74|409.94|0
1656645690000|2022-07-01 03:21:30|412.88|410.08|412.59|409.79|412.88|410.08|412.59|409.79|0
1656645700000|2022-07-01 03:21:40|412.74|409.94|412.59|409.79|412.74|409.94|412.59|409.79|0
1656645710000|2022-07-01 03:21:50|412.45|409.65|412.59|409.79|412.59|409.79|412.45|409.65|0
1656645720000|2022-07-01 03:22:00|412.45|409.65|411.95|409.15|412.45|409.65|411.88|409.08|0
1656645730000|2022-07-01 03:22:10|411.73|408.93|411.95|409.15|411.95|409.15|411.73|408.93|0
1656645740000|2022-07-01 03:22:20|412.02|409.22|411.88|409.08|412.16|409.36|411.88|409.08|0
1656645750000|2022-07-01 03:22:30|411.95|409.15|412.02|409.22|412.02|409.22|411.88|409.08|0
1656645760000|2022-07-01 03:22:40|411.73|408.93|411.88|409.08|412.02|409.22|411.73|408.93|0
1656645770000|2022-07-01 03:22:50|412.02|409.22|412.02|409.22|412.02|409.22|412.02|409.22|0
1656645780000|2022-07-01 03:23:00|412.09|409.29|412.16|409.36|412.16|409.36|412.02|409.22|0
1656645790000|2022-07-01 03:23:10|412.02|409.22|411.66|408.86|412.02|409.22|411.66|408.86|0
1656645800000|2022-07-01 03:23:20|411.59|408.79|411.81|409.01|411.81|409.01|411.59|408.79|0
1656645810000|2022-07-01 03:23:30|411.88|409.08|412.02|409.22|412.02|409.22|411.88|409.08|0
1656645820000|2022-07-01 03:23:40|411.95|409.15|411.95|409.15|412.02|409.22|411.88|409.08|0
1656645830000|2022-07-01 03:23:50|412.02|409.22|411.88|409.08|412.02|409.22|411.88|409.08|0
1656645840000|2022-07-01 03:24:00|411.73|408.93|411.88|409.08|411.88|409.08|411.73|408.93|0
1656645850000|2022-07-01 03:24:10|411.95|409.15|412.38|409.58|412.38|409.58|411.95|409.15|0
1656645860000|2022-07-01 03:24:20|412.31|409.51|412.31|409.51|412.38|409.58|412.31|409.51|0
1656645870000|2022-07-01 03:24:30|412.38|409.58|412.02|409.22|412.38|409.58|412.02|409.22|0
1656645880000|2022-07-01 03:24:40|412.16|409.36|411.88|409.08|412.16|409.36|411.88|409.08|0
1656645890000|2022-07-01 03:24:50|411.73|408.93|411.73|408.93|411.73|408.93|411.66|408.86|0
1656645900000|2022-07-01 03:25:00|411.59|408.79|411.73|408.93|411.73|408.93|411.59|408.79|0
1656645910000|2022-07-01 03:25:10|411.59|408.79|411.45|408.65|411.66|408.86|411.45|408.65|0
1656645920000|2022-07-01 03:25:20|411.3|408.5|411.45|408.65|411.59|408.79|411.3|408.5|0
1656645930000|2022-07-01 03:25:30|411.59|408.79|411.38|408.58|411.59|408.79|411.38|408.58|0
1656645940000|2022-07-01 03:25:40|411.3|408.5|411.59|408.79|411.59|408.79|411.3|408.5|0
1656645950000|2022-07-01 03:25:50|411.45|408.65|411.45|408.65|411.45|408.65|411.45|408.65|0
1656645960000|2022-07-01 03:26:00|411.52|408.72|411.45|408.65|411.52|408.72|411.45|408.65|0
1656645970000|2022-07-01 03:26:10|411.59|408.79|411.66|408.86|411.66|408.86|411.45|408.65|0
1656645980000|2022-07-01 03:26:20|411.73|408.93|411.87|409.07|411.87|409.07|411.73|408.93|0
1656645990000|2022-07-01 03:26:30|411.81|409.01|411.81|409.01|411.87|409.07|411.73|408.93|0
1656646000000|2022-07-01 03:26:40|411.73|408.93|411.87|409.07|411.87|409.07|411.73|408.93|0
1656646010000|2022-07-01 03:26:50|411.73|408.93|411.87|409.07|411.95|409.15|411.73|408.93|0
1656646020000|2022-07-01 03:27:00|411.73|408.93|411.87|409.07|412.02|409.22|411.73|408.93|0
1656646030000|2022-07-01 03:27:10|411.59|408.79|411.59|408.79|411.66|408.86|411.59|408.79|0
1656646040000|2022-07-01 03:27:20|411.66|408.86|411.73|408.93|411.87|409.07|411.59|408.79|0
1656646060000|2022-07-01 03:27:40|411.52|408.72|411.59|408.79|411.59|408.79|411.52|408.72|0
1656646070000|2022-07-01 03:27:50|411.81|409.01|411.73|408.93|411.81|409.01|411.73|408.93|0
1656646080000|2022-07-01 03:28:00|411.87|409.07|411.66|408.86|411.87|409.07|411.66|408.86|0
1656646090000|2022-07-01 03:28:10|411.59|408.79|410.87|408.07|411.59|408.79|410.87|408.07|0
1656646100000|2022-07-01 03:28:20|411.01|408.21|411.01|408.21|411.01|408.21|410.87|408.07|0
1656646110000|2022-07-01 03:28:30|410.87|408.07|410.87|408.07|411.01|408.21|410.87|408.07|0
1656646120000|2022-07-01 03:28:40|411.16|408.36|410.87|408.07|411.16|408.36|410.87|408.07|0
1656646130000|2022-07-01 03:28:50|410.95|408.15|411.16|408.36|411.16|408.36|410.87|408.07|0
1656646140000|2022-07-01 03:29:00|411.3|408.5|411.44|408.64|411.44|408.64|411.23|408.43|0
1656646150000|2022-07-01 03:29:10|411.59|408.79|411.44|408.64|411.59|408.79|411.44|408.64|0
1656646160000|2022-07-01 03:29:20|411.38|408.58|411.01|408.21|411.38|408.58|411.01|408.21|0
1656646170000|2022-07-01 03:29:30|410.87|408.07|410.95|408.15|411.01|408.21|410.87|408.07|0
1656646180000|2022-07-01 03:29:40|410.87|408.07|410.87|408.07|410.87|408.07|410.87|408.07|0
1656646190000|2022-07-01 03:29:50|410.95|408.15|410.95|408.15|410.95|408.15|410.95|408.15|0
1656646200000|2022-07-01 03:30:00|411.09|408.29|411.09|408.29|411.16|408.36|411.09|408.29|0
1656646210000|2022-07-01 03:30:10|411.3|408.5|411.23|408.43|411.3|408.5|411.23|408.43|0
1656646220000|2022-07-01 03:30:20|411.3|408.5|411.3|408.5|411.3|408.5|411.16|408.36|0
1656646230000|2022-07-01 03:30:30|411.59|408.79|411.59|408.79|411.59|408.79|411.59|408.79|0
1656646240000|2022-07-01 03:30:40|411.37|408.57|411.01|408.21|411.37|408.57|411.01|408.21|0
1656646250000|2022-07-01 03:30:50|411.09|408.29|411.37|408.57|411.37|408.57|411.09|408.29|0
1656646260000|2022-07-01 03:31:00|411.3|408.5|411.44|408.64|411.44|408.64|411.3|408.5|0
1656646270000|2022-07-01 03:31:10|411.09|408.29|411.16|408.36|411.16|408.36|411.09|408.29|0
1656646280000|2022-07-01 03:31:20|411.3|408.5|411.87|409.07|411.87|409.07|411.3|408.5|0
1656646290000|2022-07-01 03:31:30|412.02|409.22|411.66|408.86|412.02|409.22|411.66|408.86|0
1656646300000|2022-07-01 03:31:40|411.59|408.79|411.09|408.29|411.59|408.79|411.09|408.29|0
1656646310000|2022-07-01 03:31:50|411.01|408.21|411.3|408.5|411.3|408.5|411.01|408.21|0
1656646320000|2022-07-01 03:32:00|411.37|408.57|411.73|408.93|411.73|408.93|411.37|408.57|0
1656646330000|2022-07-01 03:32:10|411.59|408.79|411.44|408.64|411.73|408.93|411.44|408.64|0
1656646340000|2022-07-01 03:32:20|411.3|408.5|411.44|408.64|411.44|408.64|411.16|408.36|0
1656646350000|2022-07-01 03:32:30|411.66|408.86|411.44|408.64|411.66|408.86|411.44|408.64|0
1656646360000|2022-07-01 03:32:40|411.3|408.5|411.3|408.5|411.3|408.5|411.16|408.36|0
1656646370000|2022-07-01 03:32:50|411.23|408.43|411.01|408.21|411.23|408.43|411.01|408.21|0
1656646380000|2022-07-01 03:33:00|410.87|408.07|411.16|408.36|411.3|408.5|410.87|408.07|0
1656646390000|2022-07-01 03:33:10|411.01|408.21|411.09|408.29|411.16|408.36|411.01|408.21|0
1656646400000|2022-07-01 03:33:20|411.01|408.21|410.87|408.07|411.01|408.21|410.87|408.07|0
1656646410000|2022-07-01 03:33:30|411.01|408.21|410.87|408.07|411.01|408.21|410.87|408.07|0
1656646420000|2022-07-01 03:33:40|410.94|408.14|411.16|408.36|411.16|408.36|410.94|408.14|0
1656646430000|2022-07-01 03:33:50|411.01|408.21|411.01|408.21|411.01|408.21|411.01|408.21|0
1656646440000|2022-07-01 03:34:00|410.87|408.07|410.87|408.07|410.87|408.07|410.87|408.07|0
1656646450000|2022-07-01 03:34:10|410.3|407.5|410.3|407.5|410.3|407.5|410.3|407.5|0
1656646460000|2022-07-01 03:34:20|410.15|407.35|410.01|407.21|410.23|407.43|410.01|407.21|0
1656646470000|2022-07-01 03:34:30|410.15|407.35|410.09|407.29|410.15|407.35|410.09|407.29|0
1656646480000|2022-07-01 03:34:40|410.01|407.21|410.15|407.35|410.15|407.35|409.87|407.07|0
1656646490000|2022-07-01 03:34:50|410.01|407.21|410.23|407.43|410.44|407.64|410.01|407.21|0
1656646500000|2022-07-01 03:35:00|410.3|407.5|410.44|407.64|410.44|407.64|410.3|407.5|0
1656646510000|2022-07-01 03:35:10|410.3|407.5|410.15|407.35|410.3|407.5|410.15|407.35|0
1656646520000|2022-07-01 03:35:20|409.87|407.07|410.01|407.21|410.01|407.21|409.87|407.07|0
1656646530000|2022-07-01 03:35:30|409.73|406.93|409.87|407.07|409.87|407.07|409.73|406.93|0
1656646540000|2022-07-01 03:35:40|409.73|406.93|409.94|407.14|409.94|407.14|409.73|406.93|0
1656646550000|2022-07-01 03:35:50|410.01|407.21|410.01|407.21|410.3|407.5|410.01|407.21|0
1656646560000|2022-07-01 03:36:00|410.15|407.35|409.87|407.07|410.15|407.35|409.87|407.07|0
1656646570000|2022-07-01 03:36:10|409.8|407|409.94|407.14|409.94|407.14|409.8|407|0
1656646580000|2022-07-01 03:36:20|409.87|407.07|410.09|407.29|410.09|407.29|409.87|407.07|0
1656646590000|2022-07-01 03:36:30|410.15|407.35|410.15|407.35|410.3|407.5|410.15|407.35|0
1656646600000|2022-07-01 03:36:40|409.94|407.14|410.23|407.43|410.23|407.43|409.87|407.07|0
1656646610000|2022-07-01 03:36:50|410.15|407.35|410.23|407.43|410.3|407.5|410.15|407.35|0
1656646620000|2022-07-01 03:37:00|410.3|407.5|410.44|407.64|410.44|407.64|410.3|407.5|0
1656646630000|2022-07-01 03:37:10|410.58|407.78|410.58|407.78|410.66|407.86|410.58|407.78|0
1656646640000|2022-07-01 03:37:20|410.51|407.71|410.66|407.86|410.66|407.86|410.44|407.64|0
1656646650000|2022-07-01 03:37:30|410.73|407.93|410.73|407.93|410.73|407.93|410.73|407.93|0
1656646660000|2022-07-01 03:37:40|410.44|407.64|410.58|407.78|410.58|407.78|410.44|407.64|0
1656646670000|2022-07-01 03:37:50|410.44|407.64|410.51|407.71|410.58|407.78|410.44|407.64|0
1656646680000|2022-07-01 03:38:00|410.44|407.64|410.72|407.92|410.72|407.92|410.44|407.64|0
1656646690000|2022-07-01 03:38:10|410.58|407.78|410.44|407.64|410.58|407.78|410.44|407.64|0
1656646700000|2022-07-01 03:38:20|410.51|407.71|410.58|407.78|410.58|407.78|410.51|407.71|0
1656646710000|2022-07-01 03:38:30|410.44|407.64|410.66|407.86|410.72|407.92|410.44|407.64|0
1656646720000|2022-07-01 03:38:40|410.72|407.92|410.87|408.07|410.87|408.07|410.72|407.92|0
1656646740000|2022-07-01 03:39:00|411.01|408.21|410.8|408|411.01|408.21|410.8|408|0
1656646750000|2022-07-01 03:39:10|410.87|408.07|410.58|407.78|410.87|408.07|410.58|407.78|0
1656646760000|2022-07-01 03:39:20|410.72|407.92|410.87|408.07|410.87|408.07|410.58|407.78|0
1656646770000|2022-07-01 03:39:30|410.8|408|410.72|407.92|410.87|408.07|410.72|407.92|0
1656646780000|2022-07-01 03:39:40|410.87|408.07|411.01|408.21|411.01|408.21|410.87|408.07|0
1656646790000|2022-07-01 03:39:50|410.87|408.07|410.94|408.14|411.01|408.21|410.87|408.07|0
1656646800000|2022-07-01 03:40:00|411.01|408.21|411.3|408.5|411.3|408.5|411.01|408.21|0
1656646810000|2022-07-01 03:40:10|411.15|408.35|411.37|408.57|411.37|408.57|411.15|408.35|0
1656646820000|2022-07-01 03:40:20|411.44|408.64|412.09|409.29|412.09|409.29|411.44|408.64|0
1656646830000|2022-07-01 03:40:30|412.01|409.21|412.01|409.21|412.01|409.21|411.94|409.14|0
1656646840000|2022-07-01 03:40:40|412.16|409.36|412.16|409.36|412.16|409.36|412.16|409.36|0
1656646850000|2022-07-01 03:40:50|412.01|409.21|412.59|409.79|412.59|409.79|412.01|409.21|0
1656646860000|2022-07-01 03:41:00|412.87|410.07|413.16|410.36|413.16|410.36|412.87|410.07|0
1656646870000|2022-07-01 03:41:10|413.02|410.22|413.02|410.22|413.59|410.79|413.02|410.22|0
1656646880000|2022-07-01 03:41:20|413.16|410.36|413.45|410.65|413.45|410.65|413.16|410.36|0
1656646890000|2022-07-01 03:41:30|413.3|410.5|413.45|410.65|413.45|410.65|413.3|410.5|0
1656646900000|2022-07-01 03:41:40|413.16|410.36|413.3|410.5|413.3|410.5|413.16|410.36|0
1656646910000|2022-07-01 03:41:50|413.23|410.43|413.59|410.79|413.59|410.79|413.23|410.43|0
1656646920000|2022-07-01 03:42:00|413.52|410.72|413.3|410.5|413.73|410.93|413.3|410.5|0
1656646930000|2022-07-01 03:42:10|413.38|410.58|413.38|410.58|413.38|410.58|413.38|410.58|0
1656646940000|2022-07-01 03:42:20|413.45|410.65|413.59|410.79|413.67|410.87|413.45|410.65|0
1656646950000|2022-07-01 03:42:30|413.45|410.65|413.3|410.5|413.59|410.79|413.3|410.5|0
1656646960000|2022-07-01 03:42:40|413.16|410.36|413.16|410.36|413.16|410.36|413.16|410.36|0
1656646970000|2022-07-01 03:42:50|413.09|410.29|413.59|410.79|413.59|410.79|413.09|410.29|0
1656646980000|2022-07-01 03:43:00|413.73|410.93|413.81|411.01|413.81|411.01|413.73|410.93|0
1656646990000|2022-07-01 03:43:10|413.59|410.79|414.17|411.37|414.17|411.37|413.59|410.79|0
1656647000000|2022-07-01 03:43:20|414.02|411.22|414.17|411.37|414.17|411.37|414.02|411.22|0
1656647010000|2022-07-01 03:43:30|414.02|411.22|414.31|411.51|414.31|411.51|414.02|411.22|0
1656647020000|2022-07-01 03:43:40|414.45|411.65|414.45|411.65|414.45|411.65|414.45|411.65|0
1656647030000|2022-07-01 03:43:50|414.6|411.8|414.82|412.02|415.03|412.23|414.6|411.8|0
1656647040000|2022-07-01 03:44:00|415.03|412.23|415.46|412.66|415.46|412.66|415.03|412.23|0
1656647050000|2022-07-01 03:44:10|415.32|412.52|415.17|412.37|415.32|412.52|415.17|412.37|0
1656647060000|2022-07-01 03:44:20|414.88|412.08|414.17|411.37|414.88|412.08|414.17|411.37|0
1656647070000|2022-07-01 03:44:30|414.02|411.22|414.02|411.22|414.45|411.65|414.02|411.22|0
1656647080000|2022-07-01 03:44:40|413.88|411.08|414.1|411.3|414.1|411.3|413.88|411.08|0
1656647090000|2022-07-01 03:44:50|414.17|411.37|414.45|411.65|414.45|411.65|414.17|411.37|0
1656647100000|2022-07-01 03:45:00|414.53|411.73|414.88|412.08|415.1|412.3|414.53|411.73|0
1656647110000|2022-07-01 03:45:10|415.17|412.37|415.32|412.52|415.46|412.66|415.17|412.37|0
1656647120000|2022-07-01 03:45:20|415.03|412.23|415.17|412.37|415.32|412.52|415.03|412.23|0
1656647130000|2022-07-01 03:45:30|415.1|412.3|414.82|412.02|415.1|412.3|414.82|412.02|0
1656647140000|2022-07-01 03:45:40|414.74|411.94|414.38|411.58|414.74|411.94|414.38|411.58|0
1656647150000|2022-07-01 03:45:50|414.24|411.44|413.95|411.15|414.31|411.51|413.95|411.15|0
1656647160000|2022-07-01 03:46:00|414.02|411.22|413.88|411.08|414.02|411.22|413.88|411.08|0
1656647170000|2022-07-01 03:46:10|413.45|410.65|413.52|410.72|413.66|410.86|413.45|410.65|0
1656647180000|2022-07-01 03:46:20|413.73|410.93|413.73|410.93|413.81|411.01|413.73|410.93|0
1656647190000|2022-07-01 03:46:30|414.02|411.22|413.73|410.93|414.02|411.22|413.73|410.93|0
1656647200000|2022-07-01 03:46:40|413.88|411.08|413.88|411.08|413.88|411.08|413.88|411.08|0
1656647220000|2022-07-01 03:47:00|414.02|411.22|414.74|411.94|414.74|411.94|414.02|411.22|0
1656647230000|2022-07-01 03:47:10|414.81|412.01|414.81|412.01|414.81|412.01|414.67|411.87|0
1656647240000|2022-07-01 03:47:20|414.74|411.94|414.31|411.51|414.74|411.94|414.31|411.51|0
1656647250000|2022-07-01 03:47:30|414.09|411.29|414.09|411.29|414.09|411.29|413.88|411.08|0
1656647260000|2022-07-01 03:47:40|414.02|411.22|414.02|411.22|414.16|411.36|414.02|411.22|0
1656647270000|2022-07-01 03:47:50|413.95|411.15|414.16|411.36|414.16|411.36|413.95|411.15|0
1656647280000|2022-07-01 03:48:00|414.45|411.65|414.45|411.65|414.45|411.65|414.45|411.65|0
1656647290000|2022-07-01 03:48:10|414.24|411.44|414.45|411.65|414.45|411.65|414.24|411.44|0
1656647300000|2022-07-01 03:48:20|414.24|411.44|414.16|411.36|414.24|411.44|414.16|411.36|0
1656647310000|2022-07-01 03:48:30|414.09|411.29|413.81|411.01|414.09|411.29|413.81|411.01|0
1656647320000|2022-07-01 03:48:40|413.88|411.08|413.44|410.64|413.88|411.08|413.44|410.64|0
1656647340000|2022-07-01 03:49:00|413.3|410.5|413.16|410.36|413.3|410.5|413.01|410.21|0
1656647350000|2022-07-01 03:49:10|413.3|410.5|413.3|410.5|413.3|410.5|413.16|410.36|0
1656647360000|2022-07-01 03:49:20|413.16|410.36|413.16|410.36|413.16|410.36|413.01|410.21|0
1656647370000|2022-07-01 03:49:30|413.01|410.21|413.16|410.36|413.16|410.36|413.01|410.21|0
1656647380000|2022-07-01 03:49:40|413.09|410.29|412.66|409.86|413.09|410.29|412.66|409.86|0
1656647390000|2022-07-01 03:49:50|412.94|410.14|413.16|410.36|413.16|410.36|412.94|410.14|0
1656647400000|2022-07-01 03:50:00|413.3|410.5|413.3|410.5|413.44|410.64|413.3|410.5|0
1656647410000|2022-07-01 03:50:10|413.44|410.64|413.44|410.64|413.44|410.64|413.44|410.64|0
1656647420000|2022-07-01 03:50:20|413.01|410.21|413.01|410.21|413.01|410.21|412.87|410.07|0
1656647430000|2022-07-01 03:50:30|413.09|410.29|413.09|410.29|413.09|410.29|413.01|410.21|0
1656647440000|2022-07-01 03:50:40|413.16|410.36|413.01|410.21|413.16|410.36|412.87|410.07|0
1656647450000|2022-07-01 03:50:50|413.16|410.36|413.16|410.36|413.16|410.36|413.16|410.36|0
1656647460000|2022-07-01 03:51:00|413.23|410.43|413.16|410.36|413.23|410.43|413.16|410.36|0
1656647470000|2022-07-01 03:51:10|413.09|410.29|412.87|410.07|413.09|410.29|412.87|410.07|0
1656647480000|2022-07-01 03:51:20|413.01|410.21|413.16|410.36|413.16|410.36|413.01|410.21|0
1656647490000|2022-07-01 03:51:30|413.09|410.29|412.44|409.64|413.09|410.29|412.44|409.64|0
1656647500000|2022-07-01 03:51:40|412.58|409.78|412.3|409.5|412.66|409.86|412.3|409.5|0
1656647510000|2022-07-01 03:51:50|412.44|409.64|412.37|409.57|412.44|409.64|412.37|409.57|0
1656647520000|2022-07-01 03:52:00|412.58|409.78|412.73|409.93|412.73|409.93|412.58|409.78|0
1656647530000|2022-07-01 03:52:10|412.87|410.07|412.66|409.86|412.87|410.07|412.66|409.86|0
1656647540000|2022-07-01 03:52:20|412.87|410.07|412.87|410.07|412.94|410.14|412.87|410.07|0
1656647560000|2022-07-01 03:52:40|412.73|409.93|412.73|409.93|412.8|410|412.73|409.93|0
1656647570000|2022-07-01 03:52:50|412.58|409.78|412.44|409.64|412.58|409.78|412.44|409.64|0
1656647580000|2022-07-01 03:53:00|412.51|409.71|412.66|409.86|412.66|409.86|412.51|409.71|0
1656647590000|2022-07-01 03:53:10|412.73|409.93|412.51|409.71|412.73|409.93|412.44|409.64|0
1656647600000|2022-07-01 03:53:20|412.29|409.49|412.51|409.71|412.51|409.71|412.29|409.49|0
1656647610000|2022-07-01 03:53:30|412.44|409.64|412.29|409.49|412.44|409.64|412.29|409.49|0
1656647620000|2022-07-01 03:53:40|412.15|409.35|411.72|408.92|412.15|409.35|411.72|408.92|0
1656647630000|2022-07-01 03:53:50|411.65|408.85|411.51|408.71|411.72|408.92|411.43|408.63|0
1656647640000|2022-07-01 03:54:00|411.65|408.85|411.72|408.92|411.72|408.92|411.65|408.85|0
1656647650000|2022-07-01 03:54:10|411.65|408.85|411.58|408.78|411.65|408.85|411.58|408.78|0
1656647660000|2022-07-01 03:54:20|411.72|408.92|411.58|408.78|411.72|408.92|411.58|408.78|0
1656647670000|2022-07-01 03:54:30|411.51|408.71|411.86|409.06|411.86|409.06|411.51|408.71|0
1656647680000|2022-07-01 03:54:40|411.72|408.92|411.43|408.63|411.72|408.92|411.43|408.63|0
1656647690000|2022-07-01 03:54:50|411.15|408.35|411.29|408.49|411.29|408.49|411|408.2|0
1656647700000|2022-07-01 03:55:00|411.22|408.42|411.43|408.63|411.43|408.63|411.15|408.35|0
1656647710000|2022-07-01 03:55:10|411.29|408.49|411.29|408.49|411.29|408.49|411.29|408.49|0
1656647720000|2022-07-01 03:55:20|411.37|408.57|411.15|408.35|411.37|408.57|411|408.2|0
1656647730000|2022-07-01 03:55:30|411.08|408.28|411.29|408.49|411.29|408.49|411.08|408.28|0
1656647740000|2022-07-01 03:55:40|411.22|408.42|411.37|408.57|411.37|408.57|411.22|408.42|0
1656647750000|2022-07-01 03:55:50|411.29|408.49|411.37|408.57|411.37|408.57|411.29|408.49|0
1656647760000|2022-07-01 03:56:00|411.36|408.56|411.36|408.56|411.36|408.56|411.29|408.49|0
1656647770000|2022-07-01 03:56:10|411.29|408.49|411.36|408.56|411.43|408.63|411.29|408.49|0
1656647780000|2022-07-01 03:56:20|411.43|408.63|411.51|408.71|411.58|408.78|411.43|408.63|0
1656647790000|2022-07-01 03:56:30|411.58|408.78|411.58|408.78|411.65|408.85|411.58|408.78|0
1656647800000|2022-07-01 03:56:40|411.72|408.92|412.01|409.21|412.01|409.21|411.72|408.92|0
1656647810000|2022-07-01 03:56:50|411.86|409.06|411.86|409.06|411.86|409.06|411.86|409.06|0
1656647820000|2022-07-01 03:57:00|411.94|409.14|412.15|409.35|412.15|409.35|411.94|409.14|0
1656647830000|2022-07-01 03:57:10|412.01|409.21|411.94|409.14|412.01|409.21|411.86|409.06|0
1656647840000|2022-07-01 03:57:20|412.01|409.21|412.01|409.21|412.08|409.28|412.01|409.21|0
1656647850000|2022-07-01 03:57:30|412.15|409.35|412.15|409.35|412.22|409.42|412.15|409.35|0
1656647860000|2022-07-01 03:57:40|412.29|409.49|412.08|409.28|412.44|409.64|412.08|409.28|0
1656647870000|2022-07-01 03:57:50|412.01|409.21|412.01|409.21|412.01|409.21|412.01|409.21|0
1656647880000|2022-07-01 03:58:00|411.86|409.06|412.15|409.35|412.15|409.35|411.86|409.06|0
1656647890000|2022-07-01 03:58:10|412.08|409.28|412.01|409.21|412.08|409.28|412.01|409.21|0
1656647900000|2022-07-01 03:58:20|411.86|409.06|412.01|409.21|412.01|409.21|411.86|409.06|0
1656647910000|2022-07-01 03:58:30|411.86|409.06|411.72|408.92|411.86|409.06|411.72|408.92|0
1656647920000|2022-07-01 03:58:40|411.58|408.78|411.58|408.78|411.58|408.78|411.58|408.78|0
1656647930000|2022-07-01 03:58:50|411.43|408.63|411.43|408.63|411.43|408.63|411.43|408.63|0
1656647940000|2022-07-01 03:59:00|411.58|408.78|412.01|409.21|412.01|409.21|411.58|408.78|0
1656647950000|2022-07-01 03:59:10|412.15|409.35|411.72|408.92|412.15|409.35|411.72|408.92|0
1656647960000|2022-07-01 03:59:20|411.65|408.85|411.72|408.92|411.72|408.92|411.65|408.85|0
1656647970000|2022-07-01 03:59:30|411.58|408.78|411.65|408.85|411.65|408.85|411.58|408.78|0
1656647980000|2022-07-01 03:59:40|411.58|408.78|411.65|408.85|411.65|408.85|411.58|408.78|0
1656647990000|2022-07-01 03:59:50|411.58|408.78|411.58|408.78|411.58|408.78|411.58|408.78|0
1656648000000|2022-07-01 04:00:00|411.72|408.92|411.86|409.06|412.01|409.21|411.72|408.92|0
1656648010000|2022-07-01 04:00:10|411.72|408.92|411.79|408.99|411.79|408.99|411.72|408.92|0
1656648020000|2022-07-01 04:00:20|411.94|409.14|411.86|409.06|411.94|409.14|411.86|409.06|0
1656648030000|2022-07-01 04:00:30|411.65|408.85|411.29|408.49|411.65|408.85|411.29|408.49|0
1656648050000|2022-07-01 04:00:50|411.43|408.63|411.58|408.78|411.58|408.78|411.43|408.63|0
1656648060000|2022-07-01 04:01:00|411.43|408.63|411.58|408.78|411.58|408.78|411.43|408.63|0
1656648070000|2022-07-01 04:01:10|411.57|408.77|411.29|408.49|411.57|408.77|411.29|408.49|0
1656648080000|2022-07-01 04:01:20|411.15|408.35|410.86|408.06|411.15|408.35|410.86|408.06|0
1656648090000|2022-07-01 04:01:30|410.72|407.92|411|408.2|411|408.2|410.72|407.92|0
1656648100000|2022-07-01 04:01:40|410.86|408.06|410.29|407.49|410.86|408.06|410.29|407.49|0
1656648110000|2022-07-01 04:01:50|410.08|407.28|410.43|407.63|410.43|407.63|410.08|407.28|0
1656648120000|2022-07-01 04:02:00|410.29|407.49|410.22|407.42|410.29|407.49|410.14|407.34|0
1656648130000|2022-07-01 04:02:10|410.36|407.56|410.57|407.77|410.86|408.06|410.36|407.56|0
1656648140000|2022-07-01 04:02:20|410.65|407.85|410.72|407.92|410.72|407.92|410.5|407.7|0
1656648150000|2022-07-01 04:02:30|410.86|408.06|410.79|407.99|410.86|408.06|410.57|407.77|0
1656648160000|2022-07-01 04:02:40|410.72|407.92|410.65|407.85|410.72|407.92|410.65|407.85|0
1656648170000|2022-07-01 04:02:50|410.72|407.92|410.43|407.63|410.72|407.92|410.43|407.63|0
1656648180000|2022-07-01 04:03:00|410.57|407.77|410.43|407.63|410.57|407.77|410.43|407.63|0
1656648190000|2022-07-01 04:03:10|410.36|407.56|410.22|407.42|410.36|407.56|410.22|407.42|0
1656648200000|2022-07-01 04:03:20|410.36|407.56|410.43|407.63|410.43|407.63|410.29|407.49|0
1656648210000|2022-07-01 04:03:30|410.22|407.42|410|407.2|410.22|407.42|410|407.2|0
1656648220000|2022-07-01 04:03:40|409.86|407.06|409.86|407.06|410|407.2|409.86|407.06|0
1656648230000|2022-07-01 04:03:50|409.71|406.91|409.86|407.06|409.86|407.06|409.71|406.91|0
1656648240000|2022-07-01 04:04:00|409.71|406.91|410.14|407.34|410.14|407.34|409.71|406.91|0
1656648250000|2022-07-01 04:04:10|410.07|407.27|410|407.2|410.07|407.27|410|407.2|0
1656648260000|2022-07-01 04:04:20|409.86|407.06|409.86|407.06|409.86|407.06|409.86|407.06|0
1656648270000|2022-07-01 04:04:30|409.71|406.91|409.71|406.91|409.71|406.91|409.71|406.91|0
1656648280000|2022-07-01 04:04:40|409.86|407.06|409.86|407.06|409.86|407.06|409.86|407.06|0
1656648300000|2022-07-01 04:05:00|410|407.2|410|407.2|410.29|407.49|410|407.2|0
1656648310000|2022-07-01 04:05:10|410.22|407.42|410.29|407.49|410.29|407.49|410.22|407.42|0
1656648320000|2022-07-01 04:05:20|410.14|407.34|410.14|407.34|410.14|407.34|410.14|407.34|0
1656648330000|2022-07-01 04:05:30|410|407.2|410|407.2|410|407.2|410|407.2|0
1656648340000|2022-07-01 04:05:40|410.07|407.27|410|407.2|410.29|407.49|410|407.2|0
1656648350000|2022-07-01 04:05:50|410.07|407.27|410.36|407.56|410.36|407.56|410.07|407.27|0
1656648360000|2022-07-01 04:06:00|410.22|407.42|410.14|407.34|410.22|407.42|410|407.2|0
1656648370000|2022-07-01 04:06:10|410.29|407.49|410.29|407.49|410.29|407.49|410.29|407.49|0
1656648380000|2022-07-01 04:06:20|410.43|407.63|410.29|407.49|410.43|407.63|410.29|407.49|0
1656648390000|2022-07-01 04:06:30|410.36|407.56|410.43|407.63|410.43|407.63|410.29|407.49|0
1656648400000|2022-07-01 04:06:40|410.57|407.77|410.29|407.49|410.57|407.77|410.29|407.49|0
1656648410000|2022-07-01 04:06:50|410.36|407.56|410.36|407.56|410.36|407.56|410.36|407.56|0
1656648420000|2022-07-01 04:07:00|410.29|407.49|410.43|407.63|410.43|407.63|410.28|407.48|0
1656648430000|2022-07-01 04:07:10|410.28|407.48|410.14|407.34|410.28|407.48|410.14|407.34|0
1656648440000|2022-07-01 04:07:20|410.28|407.48|410.28|407.48|410.28|407.48|410.28|407.48|0
1656648450000|2022-07-01 04:07:30|410.14|407.34|410|407.2|410.14|407.34|410|407.2|0
1656648460000|2022-07-01 04:07:40|409.86|407.06|410|407.2|410|407.2|409.86|407.06|0
1656648470000|2022-07-01 04:07:50|410.14|407.34|410.14|407.34|410.28|407.48|410.14|407.34|0
1656648480000|2022-07-01 04:08:00|409.86|407.06|409.93|407.13|409.93|407.13|409.86|407.06|0
1656648490000|2022-07-01 04:08:10|409.86|407.06|409.79|406.99|409.86|407.06|409.79|406.99|0
1656648500000|2022-07-01 04:08:20|409.71|406.91|409.86|407.06|410|407.2|409.71|406.91|0
1656648510000|2022-07-01 04:08:30|409.93|407.13|410|407.2|410|407.2|409.93|407.13|0
1656648520000|2022-07-01 04:08:40|410.07|407.27|410.07|407.27|410.07|407.27|410.07|407.27|0
1656648530000|2022-07-01 04:08:50|410|407.2|410.14|407.34|410.14|407.34|410|407.2|0
1656648540000|2022-07-01 04:09:00|410.28|407.48|410.57|407.77|410.57|407.77|410.28|407.48|0
1656648560000|2022-07-01 04:09:20|410.14|407.34|410.28|407.48|410.28|407.48|410.14|407.34|0
1656648570000|2022-07-01 04:09:30|410.43|407.63|410.5|407.7|410.57|407.77|410.43|407.63|0
1656648580000|2022-07-01 04:09:40|410.43|407.63|410.57|407.77|410.57|407.77|410.43|407.63|0
1656648600000|2022-07-01 04:10:00|410.43|407.63|410.57|407.77|410.57|407.77|410.43|407.63|0
1656648610000|2022-07-01 04:10:10|410.43|407.63|410.43|407.63|410.43|407.63|410.43|407.63|0
1656648620000|2022-07-01 04:10:20|410.28|407.48|410.07|407.27|410.28|407.48|410.07|407.27|0
1656648630000|2022-07-01 04:10:30|410|407.2|410.28|407.48|410.28|407.48|410|407.2|0
1656648640000|2022-07-01 04:10:40|410.43|407.63|410.57|407.77|410.57|407.77|410.43|407.63|0
1656648650000|2022-07-01 04:10:50|410.86|408.06|410.86|408.06|410.86|408.06|410.79|407.99|0
1656648660000|2022-07-01 04:11:00|410.93|408.13|411|408.2|411|408.2|410.93|408.13|0
1656648670000|2022-07-01 04:11:10|410.93|408.13|410.93|408.13|410.93|408.13|410.86|408.06|0
1656648680000|2022-07-01 04:11:20|411|408.2|411.28|408.48|411.28|408.48|410.86|408.06|0
1656648690000|2022-07-01 04:11:30|411.43|408.63|411.57|408.77|411.57|408.77|411.43|408.63|0
1656648700000|2022-07-01 04:11:40|411.71|408.91|411.71|408.91|411.71|408.91|411.71|408.91|0
1656648710000|2022-07-01 04:11:50|412.51|409.71|412.43|409.63|412.51|409.71|412.43|409.63|0
1656648720000|2022-07-01 04:12:00|412.65|409.85|412.86|410.06|412.86|410.06|412.65|409.85|0
1656648730000|2022-07-01 04:12:10|412.79|409.99|412.57|409.77|412.86|410.06|412.57|409.77|0
1656648740000|2022-07-01 04:12:20|412.72|409.92|412.86|410.06|412.86|410.06|412.72|409.92|0
1656648750000|2022-07-01 04:12:30|412.72|409.92|412.43|409.63|412.72|409.92|412.43|409.63|0
1656648760000|2022-07-01 04:12:40|412.51|409.71|412.57|409.77|412.57|409.77|412.51|409.71|0
1656648770000|2022-07-01 04:12:50|412.72|409.92|412.57|409.77|412.72|409.92|412.57|409.77|0
1656648780000|2022-07-01 04:13:00|412.72|409.92|412.86|410.06|413|410.2|412.72|409.92|0
1656648790000|2022-07-01 04:13:10|412.79|409.99|412.72|409.92|412.79|409.99|412.72|409.92|0
1656648800000|2022-07-01 04:13:20|412.57|409.77|412.72|409.92|412.72|409.92|412.57|409.77|0
1656648810000|2022-07-01 04:13:30|412.65|409.85|412.86|410.06|412.86|410.06|412.65|409.85|0
1656648820000|2022-07-01 04:13:40|412.94|410.14|414.01|411.21|414.3|411.5|412.94|410.14|0
1656648830000|2022-07-01 04:13:50|413.87|411.07|413.87|411.07|413.87|411.07|413.72|410.92|0
1656648840000|2022-07-01 04:14:00|414.01|411.21|414.3|411.5|414.3|411.5|414.01|411.21|0
1656648850000|2022-07-01 04:14:10|414.15|411.35|414.3|411.5|414.3|411.5|414.15|411.35|0
1656648860000|2022-07-01 04:14:20|414.15|411.35|414.37|411.57|414.37|411.57|414.15|411.35|0
1656648870000|2022-07-01 04:14:30|414.59|411.79|414.08|411.28|414.59|411.79|414.01|411.21|0
1656648880000|2022-07-01 04:14:40|414.01|411.21|414.08|411.28|414.08|411.28|414.01|411.21|0
1656648890000|2022-07-01 04:14:50|414.01|411.21|413.94|411.14|414.01|411.21|413.87|411.07|0
1656648900000|2022-07-01 04:15:00|414.01|411.21|413.58|410.78|414.01|411.21|413.43|410.63|0
1656648910000|2022-07-01 04:15:10|413.43|410.63|413.29|410.49|413.51|410.71|413.29|410.49|0
1656648920000|2022-07-01 04:15:20|413.43|410.63|413.29|410.49|413.43|410.63|413.29|410.49|0
1656648930000|2022-07-01 04:15:30|413.37|410.57|413.43|410.63|413.43|410.63|413.37|410.57|0
1656648940000|2022-07-01 04:15:40|413.29|410.49|413.37|410.57|413.37|410.57|413.29|410.49|0
1656648950000|2022-07-01 04:15:50|413.43|410.63|413.58|410.78|413.58|410.78|413.43|410.63|0
1656648960000|2022-07-01 04:16:00|413.51|410.71|413.72|410.92|413.72|410.92|413.51|410.71|0
1656648970000|2022-07-01 04:16:10|413.8|411|413.87|411.07|413.87|411.07|413.72|410.92|0
1656648990000|2022-07-01 04:16:30|414.01|411.21|414.08|411.28|414.08|411.28|414.01|411.21|0
1656649000000|2022-07-01 04:16:40|414.01|411.21|414.73|411.93|414.73|411.93|414.01|411.21|0
1656649010000|2022-07-01 04:16:50|414.58|411.78|414.58|411.78|414.58|411.78|414.58|411.78|0
1656649020000|2022-07-01 04:17:00|414.66|411.86|414.66|411.86|414.66|411.86|414.58|411.78|0
1656649030000|2022-07-01 04:17:10|414.73|411.93|415.02|412.22|415.09|412.29|414.73|411.93|0
1656649040000|2022-07-01 04:17:20|415.16|412.36|415.24|412.44|415.24|412.44|415.09|412.29|0
1656649050000|2022-07-01 04:17:30|415.74|412.94|416.03|413.23|416.03|413.23|415.59|412.79|0
1656649060000|2022-07-01 04:17:40|416.31|413.51|416.17|413.37|416.31|413.51|416.17|413.37|0
1656649070000|2022-07-01 04:17:50|415.96|413.16|415.81|413.01|415.96|413.16|415.59|412.79|0
1656649080000|2022-07-01 04:18:00|415.88|413.08|415.74|412.94|416.03|413.23|415.74|412.94|0
1656649090000|2022-07-01 04:18:10|415.67|412.87|415.74|412.94|415.74|412.94|415.59|412.79|0
1656649100000|2022-07-01 04:18:20|415.59|412.79|415.59|412.79|415.59|412.79|415.59|412.79|0
1656649110000|2022-07-01 04:18:30|415.45|412.65|415.45|412.65|415.74|412.94|415.45|412.65|0
1656649120000|2022-07-01 04:18:40|415.3|412.5|416.03|413.23|416.03|413.23|415.3|412.5|0
1656649130000|2022-07-01 04:18:50|415.67|412.87|415.74|412.94|415.74|412.94|415.59|412.79|0
1656649140000|2022-07-01 04:19:00|415.59|412.79|415.88|413.08|415.88|413.08|415.59|412.79|0
1656649150000|2022-07-01 04:19:10|415.74|412.94|416.02|413.22|416.02|413.22|415.74|412.94|0
1656649160000|2022-07-01 04:19:20|415.96|413.16|416.02|413.22|416.17|413.37|415.96|413.16|0
1656649170000|2022-07-01 04:19:30|415.88|413.08|415.45|412.65|415.88|413.08|415.45|412.65|0
1656649180000|2022-07-01 04:19:40|415.38|412.58|415.59|412.79|415.59|412.79|415.16|412.36|0
1656649190000|2022-07-01 04:19:50|415.3|412.5|415.59|412.79|415.74|412.94|415.3|412.5|0
1656649200000|2022-07-01 04:20:00|415.88|413.08|415.67|412.87|415.88|413.08|415.59|412.79|0
1656649210000|2022-07-01 04:20:10|415.59|412.79|415.59|412.79|415.59|412.79|415.59|412.79|0
1656649220000|2022-07-01 04:20:20|415.45|412.65|415.52|412.72|415.67|412.87|415.45|412.65|0
1656649230000|2022-07-01 04:20:30|415.74|412.94|415.88|413.08|415.88|413.08|415.74|412.94|0
1656649240000|2022-07-01 04:20:40|416.31|413.51|415.88|413.08|416.31|413.51|415.88|413.08|0
1656649250000|2022-07-01 04:20:50|416.17|413.37|416.02|413.22|416.24|413.44|416.02|413.22|0
1656649260000|2022-07-01 04:21:00|416.17|413.37|416.02|413.22|416.17|413.37|416.02|413.22|0
1656649270000|2022-07-01 04:21:10|416.1|413.3|416.02|413.22|416.17|413.37|416.02|413.22|0
1656649280000|2022-07-01 04:21:20|415.88|413.08|416.17|413.37|416.17|413.37|415.88|413.08|0
1656649290000|2022-07-01 04:21:30|416.02|413.22|416.02|413.22|416.02|413.22|416.02|413.22|0
1656649300000|2022-07-01 04:21:40|415.74|412.94|415.88|413.08|415.88|413.08|415.74|412.94|0
1656649310000|2022-07-01 04:21:50|416.75|413.95|416.75|413.95|416.75|413.95|416.46|413.66|0
1656649320000|2022-07-01 04:22:00|416.39|413.59|416.02|413.22|416.39|413.59|416.02|413.22|0
1656649330000|2022-07-01 04:22:10|416.24|413.44|416.31|413.51|416.31|413.51|416.17|413.37|0
1656649340000|2022-07-01 04:22:20|416.17|413.37|415.95|413.15|416.17|413.37|415.95|413.15|0
1656649350000|2022-07-01 04:22:30|416.02|413.22|415.3|412.5|416.02|413.22|415.3|412.5|0
1656649360000|2022-07-01 04:22:40|415.16|412.36|415.16|412.36|415.16|412.36|415.16|412.36|0
1656649370000|2022-07-01 04:22:50|414.87|412.07|414.29|411.49|414.87|412.07|414.29|411.49|0
1656649380000|2022-07-01 04:23:00|414.23|411.43|413.86|411.06|414.23|411.43|413.86|411.06|0
1656649390000|2022-07-01 04:23:10|414.01|411.21|414.01|411.21|414.01|411.21|414.01|411.21|0
1656649400000|2022-07-01 04:23:20|414.15|411.35|414.15|411.35|414.15|411.35|414.01|411.21|0
1656649410000|2022-07-01 04:23:30|414.44|411.64|414.44|411.64|414.8|412|414.44|411.64|0
1656649420000|2022-07-01 04:23:40|414.29|411.49|413.86|411.06|414.29|411.49|413.86|411.06|0
1656649430000|2022-07-01 04:23:50|413.72|410.92|413.58|410.78|413.72|410.92|413.58|410.78|0
1656649440000|2022-07-01 04:24:00|413.65|410.85|414.01|411.21|414.01|411.21|413.65|410.85|0
1656649450000|2022-07-01 04:24:10|413.94|411.14|414.37|411.57|414.37|411.57|413.94|411.14|0
1656649460000|2022-07-01 04:24:20|414.44|411.64|414.44|411.64|414.44|411.64|414.29|411.49|0
1656649470000|2022-07-01 04:24:30|414.29|411.49|414.01|411.21|414.29|411.49|414.01|411.21|0
1656649480000|2022-07-01 04:24:40|413.86|411.06|414.08|411.28|414.08|411.28|413.86|411.06|0
1656649490000|2022-07-01 04:24:50|414.01|411.21|414.15|411.35|414.15|411.35|414.01|411.21|0
1656649500000|2022-07-01 04:25:00|414.37|411.57|414.15|411.35|414.51|411.71|414.15|411.35|0
1656649510000|2022-07-01 04:25:10|414.29|411.49|414.01|411.21|414.29|411.49|414.01|411.21|0
1656649520000|2022-07-01 04:25:20|414.15|411.35|413.86|411.06|414.15|411.35|413.86|411.06|0
1656649530000|2022-07-01 04:25:30|413.72|410.92|413.79|410.99|414.01|411.21|413.72|410.92|0
1656649540000|2022-07-01 04:25:40|413.86|411.06|414.01|411.21|414.01|411.21|413.86|411.06|0
1656649550000|2022-07-01 04:25:50|414.15|411.35|414.15|411.35|414.15|411.35|414.15|411.35|0
1656649560000|2022-07-01 04:26:00|414.01|411.21|414.01|411.21|414.08|411.28|414.01|411.21|0
1656649570000|2022-07-01 04:26:10|413.86|411.06|414.08|411.28|414.08|411.28|413.86|411.06|0
1656649580000|2022-07-01 04:26:20|414.01|411.21|414.29|411.49|414.29|411.49|414.01|411.21|0
1656649590000|2022-07-01 04:26:30|414.37|411.57|414.44|411.64|414.44|411.64|414.37|411.57|0
1656649600000|2022-07-01 04:26:40|414.29|411.49|414.51|411.71|414.51|411.71|414.29|411.49|0
1656649610000|2022-07-01 04:26:50|414.44|411.64|415.3|412.5|415.3|412.5|414.44|411.64|0
1656649620000|2022-07-01 04:27:00|415.23|412.43|414.87|412.07|415.23|412.43|414.87|412.07|0
1656649630000|2022-07-01 04:27:10|415.01|412.21|415.01|412.21|415.01|412.21|415.01|412.21|0
1656649640000|2022-07-01 04:27:20|415.16|412.36|415.16|412.36|415.16|412.36|415.16|412.36|0
1656649650000|2022-07-01 04:27:30|415.23|412.43|414.87|412.07|415.23|412.43|414.87|412.07|0
1656649670000|2022-07-01 04:27:50|414.94|412.14|414.94|412.14|414.94|412.14|414.8|412|0
1656649680000|2022-07-01 04:28:00|414.8|412|414.94|412.14|414.94|412.14|414.8|412|0
1656649690000|2022-07-01 04:28:10|414.87|412.07|415.16|412.36|415.16|412.36|414.87|412.07|0
1656649700000|2022-07-01 04:28:20|415.09|412.29|414.87|412.07|415.16|412.36|414.87|412.07|0
1656649710000|2022-07-01 04:28:30|415.01|412.21|415.16|412.36|415.16|412.36|415.01|412.21|0
1656649720000|2022-07-01 04:28:40|415.3|412.5|415.16|412.36|415.3|412.5|415.16|412.36|0
1656649730000|2022-07-01 04:28:50|415.01|412.21|415.16|412.36|415.16|412.36|415.01|412.21|0
1656649740000|2022-07-01 04:29:00|415.3|412.5|415.52|412.72|415.52|412.72|415.3|412.5|0
1656649750000|2022-07-01 04:29:10|415.81|413.01|415.81|413.01|415.88|413.08|415.59|412.79|0
1656649760000|2022-07-01 04:29:20|415.52|412.72|415.23|412.43|415.52|412.72|415.23|412.43|0
1656649770000|2022-07-01 04:29:30|415.16|412.36|415.44|412.64|415.44|412.64|415.16|412.36|0
1656649780000|2022-07-01 04:29:40|415.3|412.5|415.3|412.5|415.3|412.5|415.3|412.5|0
1656649790000|2022-07-01 04:29:50|415.23|412.43|415.44|412.64|415.44|412.64|415.23|412.43|0
1656649800000|2022-07-01 04:30:00|415.3|412.5|414.8|412|415.3|412.5|414.8|412|0
1656649810000|2022-07-01 04:30:10|414.72|411.92|414.94|412.14|414.94|412.14|414.72|411.92|0
1656649820000|2022-07-01 04:30:20|414.44|411.64|414|411.2|414.58|411.78|414|411.2|0
1656649830000|2022-07-01 04:30:30|414.22|411.42|413.72|410.92|414.22|411.42|413.72|410.92|0
1656649840000|2022-07-01 04:30:40|413.57|410.77|413.29|410.49|413.57|410.77|413.29|410.49|0
1656649850000|2022-07-01 04:30:50|413.36|410.56|412.93|410.13|413.36|410.56|412.93|410.13|0
1656649860000|2022-07-01 04:31:00|412.35|409.55|412.85|410.05|412.85|410.05|412.35|409.55|0
1656649870000|2022-07-01 04:31:10|413|410.2|412.93|410.13|413.07|410.27|412.85|410.05|0
1656649880000|2022-07-01 04:31:20|413|410.2|412.79|409.99|413.14|410.34|412.79|409.99|0
1656649890000|2022-07-01 04:31:30|412.85|410.05|412.93|410.13|413.07|410.27|412.85|410.05|0
1656649900000|2022-07-01 04:31:40|413|410.2|412.85|410.05|413|410.2|412.85|410.05|0
1656649910000|2022-07-01 04:31:50|412.71|409.91|413|410.2|413|410.2|412.71|409.91|0
1656649920000|2022-07-01 04:32:00|413.14|410.34|412.78|409.98|413.14|410.34|412.71|409.91|0
1656649930000|2022-07-01 04:32:10|412.85|410.05|413.28|410.48|413.28|410.48|412.85|410.05|0
1656649940000|2022-07-01 04:32:20|413|410.2|412.85|410.05|413|410.2|412.85|410.05|0
1656649950000|2022-07-01 04:32:30|412.71|409.91|412.85|410.05|412.93|410.13|412.71|409.91|0
1656649960000|2022-07-01 04:32:40|412.93|410.13|413.07|410.27|413.14|410.34|412.93|410.13|0
1656649970000|2022-07-01 04:32:50|413.14|410.34|413.43|410.63|413.43|410.63|413.14|410.34|0
1656649980000|2022-07-01 04:33:00|413.22|410.42|412.85|410.05|413.22|410.42|412.85|410.05|0
1656649990000|2022-07-01 04:33:10|413|410.2|412.78|409.98|413|410.2|412.78|409.98|0
1656650000000|2022-07-01 04:33:20|412.71|409.91|412.71|409.91|412.71|409.91|412.64|409.84|0
1656650010000|2022-07-01 04:33:30|412.64|409.84|412.64|409.84|412.64|409.84|412.64|409.84|0
1656650020000|2022-07-01 04:33:40|412.71|409.91|412.71|409.91|412.71|409.91|412.71|409.91|0
1656650030000|2022-07-01 04:33:50|412.64|409.84|412.78|409.98|412.78|409.98|412.57|409.77|0
1656650040000|2022-07-01 04:34:00|412.85|410.05|412.71|409.91|412.85|410.05|412.71|409.91|0
1656650050000|2022-07-01 04:34:10|412.85|410.05|412.85|410.05|412.85|410.05|412.71|409.91|0
1656650060000|2022-07-01 04:34:20|412.71|409.91|412.85|410.05|412.85|410.05|412.71|409.91|0
1656650070000|2022-07-01 04:34:30|412.71|409.91|412.42|409.62|412.71|409.91|412.42|409.62|0
1656650080000|2022-07-01 04:34:40|412.5|409.7|412.64|409.84|412.64|409.84|412.35|409.55|0
1656650090000|2022-07-01 04:34:50|412.5|409.7|412.78|409.98|412.78|409.98|412.5|409.7|0
1656650100000|2022-07-01 04:35:00|412.85|410.05|412.93|410.13|412.93|410.13|412.85|410.05|0
1656650110000|2022-07-01 04:35:10|412.85|410.05|413.14|410.34|413.14|410.34|412.85|410.05|0
1656650120000|2022-07-01 04:35:20|413.21|410.41|413.07|410.27|413.21|410.41|413|410.2|0
1656650130000|2022-07-01 04:35:30|413|410.2|413.14|410.34|413.14|410.34|413|410.2|0
1656650140000|2022-07-01 04:35:40|413|410.2|412.93|410.13|413|410.2|412.93|410.13|0
1656650150000|2022-07-01 04:35:50|412.85|410.05|412.85|410.05|412.85|410.05|412.85|410.05|0
1656650160000|2022-07-01 04:36:00|413|410.2|412.42|409.62|413|410.2|412.42|409.62|0
1656650170000|2022-07-01 04:36:10|412.57|409.77|412.71|409.91|412.71|409.91|412.57|409.77|0
1656650180000|2022-07-01 04:36:20|412.57|409.77|412.57|409.77|412.64|409.84|412.57|409.77|0
1656650190000|2022-07-01 04:36:30|412.28|409.48|412.13|409.33|412.28|409.48|412.13|409.33|0
1656650200000|2022-07-01 04:36:40|412.21|409.41|412.57|409.77|412.57|409.77|412.21|409.41|0
1656650210000|2022-07-01 04:36:50|412.5|409.7|412.56|409.76|412.85|410.05|412.5|409.7|0
1656650220000|2022-07-01 04:37:00|412.5|409.7|412.5|409.7|412.5|409.7|412.5|409.7|0
1656650230000|2022-07-01 04:37:10|412.42|409.62|412.28|409.48|412.42|409.62|412.21|409.41|0
1656650240000|2022-07-01 04:37:20|412.42|409.62|412.56|409.76|412.56|409.76|412.42|409.62|0
1656650250000|2022-07-01 04:37:30|412.71|409.91|412.71|409.91|412.71|409.91|412.71|409.91|0
1656650260000|2022-07-01 04:37:40|412.64|409.84|412.85|410.05|412.85|410.05|412.64|409.84|0
1656650270000|2022-07-01 04:37:50|412.93|410.13|413|410.2|413|410.2|412.93|410.13|0
1656650280000|2022-07-01 04:38:00|413.14|410.34|413.21|410.41|413.21|410.41|413.14|410.34|0
1656650290000|2022-07-01 04:38:10|413.07|410.27|413.21|410.41|413.21|410.41|413.07|410.27|0
1656650300000|2022-07-01 04:38:20|413.28|410.48|413.79|410.99|413.86|411.06|413.28|410.48|0
1656650310000|2022-07-01 04:38:30|413.71|410.91|413.71|410.91|413.71|410.91|413.71|410.91|0
1656650320000|2022-07-01 04:38:40|413.79|410.99|413.86|411.06|413.86|411.06|413.79|410.99|0
1656650330000|2022-07-01 04:38:50|413.79|410.99|413.71|410.91|413.86|411.06|413.71|410.91|0
1656650340000|2022-07-01 04:39:00|413.86|411.06|414.14|411.34|414.14|411.34|413.86|411.06|0
1656650350000|2022-07-01 04:39:10|414|411.2|413.79|410.99|414|411.2|413.79|410.99|0
1656650360000|2022-07-01 04:39:20|413.71|410.91|413.86|411.06|413.86|411.06|413.71|410.91|0
1656650370000|2022-07-01 04:39:30|413.43|410.63|413.36|410.56|413.43|410.63|413.36|410.56|0
1656650380000|2022-07-01 04:39:40|413.28|410.48|413.43|410.63|413.43|410.63|413.28|410.48|0
1656650390000|2022-07-01 04:39:50|413.57|410.77|413.43|410.63|413.57|410.77|413.43|410.63|0
1656650400000|2022-07-01 04:40:00|413.36|410.56|413.21|410.41|413.36|410.56|413.21|410.41|0
1656650410000|2022-07-01 04:40:10|412.99|410.19|412.85|410.05|412.99|410.19|412.71|409.91|0
1656650420000|2022-07-01 04:40:20|412.99|410.19|413.21|410.41|413.28|410.48|412.99|410.19|0
1656650430000|2022-07-01 04:40:30|412.93|410.13|412.93|410.13|412.99|410.19|412.93|410.13|0
1656650440000|2022-07-01 04:40:40|412.85|410.05|412.42|409.62|412.85|410.05|412.42|409.62|0
1656650450000|2022-07-01 04:40:50|412.49|409.69|412.49|409.69|412.49|409.69|412.49|409.69|0
1656650460000|2022-07-01 04:41:00|412.56|409.76|412.56|409.76|412.56|409.76|412.56|409.76|0
1656650470000|2022-07-01 04:41:10|412.71|409.91|413.07|410.27|413.07|410.27|412.71|409.91|0
1656650480000|2022-07-01 04:41:20|412.99|410.19|412.99|410.19|413.14|410.34|412.99|410.19|0
1656650490000|2022-07-01 04:41:30|412.71|409.91|412.56|409.76|412.71|409.91|412.56|409.76|0
1656650510000|2022-07-01 04:41:50|412.21|409.41|412.21|409.41|412.21|409.41|412.21|409.41|0
1656650520000|2022-07-01 04:42:00|411.99|409.19|411.99|409.19|411.99|409.19|411.85|409.05|0
1656650530000|2022-07-01 04:42:10|412.28|409.48|412.42|409.62|412.42|409.62|412.28|409.48|0
1656650540000|2022-07-01 04:42:20|412.13|409.33|411.99|409.19|412.13|409.33|411.99|409.19|0
1656650550000|2022-07-01 04:42:30|412.13|409.33|411.85|409.05|412.13|409.33|411.85|409.05|0
1656650560000|2022-07-01 04:42:40|412.06|409.26|412.13|409.33|412.13|409.33|412.06|409.26|0
1656650570000|2022-07-01 04:42:50|412.28|409.48|411.85|409.05|412.28|409.48|411.85|409.05|0
1656650580000|2022-07-01 04:43:00|411.92|409.12|412.13|409.33|412.13|409.33|411.92|409.12|0
1656650600000|2022-07-01 04:43:20|412.06|409.26|411.7|408.9|412.06|409.26|411.7|408.9|0
1656650610000|2022-07-01 04:43:30|411.56|408.76|411.7|408.9|411.7|408.9|411.56|408.76|0
1656650620000|2022-07-01 04:43:40|411.56|408.76|411.13|408.33|411.56|408.76|411.06|408.26|0
1656650630000|2022-07-01 04:43:50|410.99|408.19|410.99|408.19|410.99|408.19|410.84|408.04|0
1656650640000|2022-07-01 04:44:00|411.13|408.33|411.13|408.33|411.42|408.62|411.13|408.33|0
1656650650000|2022-07-01 04:44:10|411.27|408.47|411.42|408.62|411.42|408.62|411.27|408.47|0
1656650660000|2022-07-01 04:44:20|411.56|408.76|411.7|408.9|411.7|408.9|411.56|408.76|0
1656650670000|2022-07-01 04:44:30|411.56|408.76|411.7|408.9|411.7|408.9|411.56|408.76|0
1656650680000|2022-07-01 04:44:40|411.56|408.76|411.7|408.9|411.7|408.9|411.56|408.76|0
1656650690000|2022-07-01 04:44:50|411.78|408.98|411.78|408.98|411.78|408.98|411.78|408.98|0
1656650700000|2022-07-01 04:45:00|411.7|408.9|411.7|408.9|411.7|408.9|411.56|408.76|0
1656650710000|2022-07-01 04:45:10|411.84|409.04|412.13|409.33|412.13|409.33|411.84|409.04|0
1656650720000|2022-07-01 04:45:20|411.99|409.19|412.13|409.33|412.13|409.33|411.99|409.19|0
1656650730000|2022-07-01 04:45:30|412.21|409.41|412.27|409.47|412.27|409.47|412.13|409.33|0
1656650740000|2022-07-01 04:45:40|412.35|409.55|412.42|409.62|412.42|409.62|412.27|409.47|0
1656650750000|2022-07-01 04:45:50|412.27|409.47|412.27|409.47|412.27|409.47|412.27|409.47|0
1656650760000|2022-07-01 04:46:00|412.13|409.33|411.99|409.19|412.13|409.33|411.99|409.19|0
1656650770000|2022-07-01 04:46:10|412.13|409.33|412.13|409.33|412.13|409.33|412.13|409.33|0
1656650780000|2022-07-01 04:46:20|411.84|409.04|411.84|409.04|411.84|409.04|411.84|409.04|0
1656650790000|2022-07-01 04:46:30|411.99|409.19|412.13|409.33|412.13|409.33|411.99|409.19|0
1656650800000|2022-07-01 04:46:40|412.21|409.41|412.21|409.41|412.21|409.41|412.21|409.41|0
1656650810000|2022-07-01 04:46:50|412.13|409.33|412.78|409.98|412.78|409.98|412.13|409.33|0
1656650820000|2022-07-01 04:47:00|412.7|409.9|412.85|410.05|412.85|410.05|412.7|409.9|0
1656650830000|2022-07-01 04:47:10|412.92|410.12|412.78|409.98|412.92|410.12|412.7|409.9|0
1656650840000|2022-07-01 04:47:20|412.42|409.62|412.27|409.47|412.42|409.62|412.13|409.33|0
1656650850000|2022-07-01 04:47:30|412.13|409.33|412.13|409.33|412.21|409.41|412.13|409.33|0
1656650860000|2022-07-01 04:47:40|412.06|409.26|411.7|408.9|412.06|409.26|411.63|408.83|0
1656650870000|2022-07-01 04:47:50|411.56|408.76|411.56|408.76|411.56|408.76|411.35|408.55|0
1656650880000|2022-07-01 04:48:00|411.7|408.9|411.7|408.9|411.7|408.9|411.7|408.9|0
1656650890000|2022-07-01 04:48:10|411.92|409.12|411.7|408.9|411.99|409.19|411.7|408.9|0
1656650900000|2022-07-01 04:48:20|411.63|408.83|411.63|408.83|411.63|408.83|411.56|408.76|0
1656650910000|2022-07-01 04:48:30|411.7|408.9|411.63|408.83|411.7|408.9|411.63|408.83|0
1656650920000|2022-07-01 04:48:40|411.7|408.9|411.84|409.04|411.84|409.04|411.7|408.9|0
1656650930000|2022-07-01 04:48:50|412.06|409.26|411.99|409.19|412.06|409.26|411.99|409.19|0
1656650940000|2022-07-01 04:49:00|412.06|409.26|412.13|409.33|412.2|409.4|412.06|409.26|0
1656650950000|2022-07-01 04:49:10|411.99|409.19|411.92|409.12|411.99|409.19|411.92|409.12|0
1656650960000|2022-07-01 04:49:20|411.99|409.19|412.06|409.26|412.06|409.26|411.84|409.04|0
1656650970000|2022-07-01 04:49:30|412.13|409.33|411.99|409.19|412.13|409.33|411.99|409.19|0
1656650980000|2022-07-01 04:49:40|411.84|409.04|411.92|409.12|411.99|409.19|411.84|409.04|0
1656650990000|2022-07-01 04:49:50|411.84|409.04|411.99|409.19|411.99|409.19|411.84|409.04|0
1656651000000|2022-07-01 04:50:00|411.84|409.04|411.56|408.76|411.84|409.04|411.56|408.76|0
1656651010000|2022-07-01 04:50:10|411.41|408.61|411.7|408.9|411.7|408.9|411.41|408.61|0
1656651020000|2022-07-01 04:50:20|411.63|408.83|411.56|408.76|411.63|408.83|411.56|408.76|0
1656651030000|2022-07-01 04:50:30|411.49|408.69|411.13|408.33|411.49|408.69|411.13|408.33|0
1656651040000|2022-07-01 04:50:40|411.27|408.47|411.34|408.54|411.34|408.54|411.13|408.33|0
1656651050000|2022-07-01 04:50:50|411.27|408.47|410.98|408.18|411.27|408.47|410.98|408.18|0
1656651060000|2022-07-01 04:51:00|411.2|408.4|411.41|408.61|411.41|408.61|411.2|408.4|0
1656651070000|2022-07-01 04:51:10|411.27|408.47|411.7|408.9|411.7|408.9|411.27|408.47|0
1656651080000|2022-07-01 04:51:20|411.49|408.69|411.56|408.76|411.7|408.9|411.49|408.69|0
1656651090000|2022-07-01 04:51:30|411.49|408.69|411.41|408.61|411.49|408.69|411.27|408.47|0
1656651100000|2022-07-01 04:51:40|411.49|408.69|411.63|408.83|411.63|408.83|411.49|408.69|0
1656651110000|2022-07-01 04:51:50|411.7|408.9|411.56|408.76|411.7|408.9|411.56|408.76|0
1656651120000|2022-07-01 04:52:00|411.7|408.9|411.99|409.19|411.99|409.19|411.7|408.9|0
1656651130000|2022-07-01 04:52:10|411.92|409.12|411.77|408.97|411.99|409.19|411.77|408.97|0
1656651140000|2022-07-01 04:52:20|411.7|408.9|411.7|408.9|411.7|408.9|411.7|408.9|0
1656651150000|2022-07-01 04:52:30|411.63|408.83|411.56|408.76|411.7|408.9|411.56|408.76|0
1656651160000|2022-07-01 04:52:40|411.99|409.19|412.13|409.33|412.13|409.33|411.99|409.19|0
1656651170000|2022-07-01 04:52:50|411.99|409.19|411.99|409.19|411.99|409.19|411.99|409.19|0
1656651180000|2022-07-01 04:53:00|411.7|408.9|411.27|408.47|411.7|408.9|411.27|408.47|0
1656651190000|2022-07-01 04:53:10|411.41|408.61|411.34|408.54|411.41|408.61|411.34|408.54|0
1656651200000|2022-07-01 04:53:20|411.27|408.47|411.13|408.33|411.27|408.47|411.06|408.26|0
1656651210000|2022-07-01 04:53:30|410.98|408.18|410.98|408.18|410.98|408.18|410.98|408.18|0
1656651220000|2022-07-01 04:53:40|411.27|408.47|411.27|408.47|411.27|408.47|411.27|408.47|0
1656651240000|2022-07-01 04:54:00|411.55|408.75|411.7|408.9|411.84|409.04|411.55|408.75|0
1656651250000|2022-07-01 04:54:10|411.63|408.83|411.7|408.9|411.7|408.9|411.55|408.75|0
1656651260000|2022-07-01 04:54:20|411.77|408.97|411.77|408.97|411.84|409.04|411.77|408.97|0
1656651270000|2022-07-01 04:54:30|411.84|409.04|411.92|409.12|411.98|409.18|411.84|409.04|0
1656651280000|2022-07-01 04:54:40|411.98|409.18|411.98|409.18|412.06|409.26|411.98|409.18|0
1656651290000|2022-07-01 04:54:50|411.92|409.12|411.92|409.12|411.92|409.12|411.92|409.12|0
1656651300000|2022-07-01 04:55:00|411.98|409.18|411.98|409.18|411.98|409.18|411.98|409.18|0
1656651310000|2022-07-01 04:55:10|411.84|409.04|411.63|408.83|411.84|409.04|411.55|408.75|0
1656651320000|2022-07-01 04:55:20|411.41|408.61|411.41|408.61|411.41|408.61|411.27|408.47|0
1656651330000|2022-07-01 04:55:30|411.7|408.9|411.63|408.83|411.7|408.9|411.55|408.75|0
1656651340000|2022-07-01 04:55:40|411.7|408.9|411.55|408.75|411.7|408.9|411.55|408.75|0
1656651350000|2022-07-01 04:55:50|411.7|408.9|411.84|409.04|411.84|409.04|411.7|408.9|0
1656651360000|2022-07-01 04:56:00|411.77|408.97|411.7|408.9|411.77|408.97|411.7|408.9|0
1656651370000|2022-07-01 04:56:10|411.63|408.83|411.63|408.83|411.63|408.83|411.63|408.83|0
1656651380000|2022-07-01 04:56:20|411.55|408.75|411.63|408.83|411.63|408.83|411.55|408.75|0
1656651390000|2022-07-01 04:56:30|411.7|408.9|411.84|409.04|411.84|409.04|411.7|408.9|0
1656651400000|2022-07-01 04:56:40|411.98|409.18|411.7|408.9|411.98|409.18|411.7|408.9|0
1656651410000|2022-07-01 04:56:50|411.55|408.75|411.55|408.75|411.63|408.83|411.55|408.75|0
1656651420000|2022-07-01 04:57:00|411.63|408.83|411.7|408.9|411.7|408.9|411.55|408.75|0
1656651430000|2022-07-01 04:57:10|411.63|408.83|411.98|409.18|411.98|409.18|411.55|408.75|0
1656651440000|2022-07-01 04:57:20|412.27|409.47|412.27|409.47|412.27|409.47|412.13|409.33|0
1656651450000|2022-07-01 04:57:30|412.2|409.4|412.34|409.54|412.34|409.54|412.2|409.4|0
1656651460000|2022-07-01 04:57:40|412.41|409.61|412.84|410.04|412.99|410.19|412.41|409.61|0
1656651470000|2022-07-01 04:57:50|412.99|410.19|412.99|410.19|412.99|410.19|412.84|410.04|0
1656651480000|2022-07-01 04:58:00|413.13|410.33|413.27|410.47|413.27|410.47|413.13|410.33|0
1656651490000|2022-07-01 04:58:10|413.42|410.62|413.71|410.91|413.71|410.91|413.42|410.62|0
1656651500000|2022-07-01 04:58:20|413.56|410.76|413.49|410.69|413.56|410.76|413.49|410.69|0
1656651510000|2022-07-01 04:58:30|413.42|410.62|413.71|410.91|413.71|410.91|413.42|410.62|0
1656651520000|2022-07-01 04:58:40|413.85|411.05|413.71|410.91|413.85|411.05|413.71|410.91|0
1656651530000|2022-07-01 04:58:50|413.56|410.76|413.78|410.98|413.78|410.98|413.49|410.69|0
1656651540000|2022-07-01 04:59:00|413.71|410.91|413.42|410.62|413.71|410.91|413.42|410.62|0
1656651550000|2022-07-01 04:59:10|413.27|410.47|413.27|410.47|413.35|410.55|413.27|410.47|0
1656651560000|2022-07-01 04:59:20|413.56|410.76|413.42|410.62|413.56|410.76|413.42|410.62|0
1656651570000|2022-07-01 04:59:30|413.49|410.69|413.71|410.91|413.71|410.91|413.49|410.69|0
1656651580000|2022-07-01 04:59:40|413.78|410.98|413.85|411.05|413.85|411.05|413.78|410.98|0
1656651590000|2022-07-01 04:59:50|413.71|410.91|413.92|411.12|413.92|411.12|413.71|410.91|0
1656651600000|2022-07-01 05:00:00|413.99|411.19|413.71|410.91|413.99|411.19|413.71|410.91|0
1656651610000|2022-07-01 05:00:10|413.92|411.12|414.14|411.34|414.14|411.34|413.92|411.12|0
1656651620000|2022-07-01 05:00:20|413.99|411.19|415|412.2|415|412.2|413.99|411.19|0
1656651630000|2022-07-01 05:00:30|414.86|412.06|414.86|412.06|415|412.2|414.71|411.91|0
1656651640000|2022-07-01 05:00:40|414.57|411.77|414.21|411.41|414.64|411.84|414.21|411.41|0
1656651650000|2022-07-01 05:00:50|414.28|411.48|413.7|410.9|414.28|411.48|413.7|410.9|0
1656651660000|2022-07-01 05:01:00|413.85|411.05|412.99|410.19|413.85|411.05|412.99|410.19|0
1656651670000|2022-07-01 05:01:10|412.84|410.04|412.99|410.19|412.99|410.19|412.84|410.04|0
1656651680000|2022-07-01 05:01:20|413.06|410.26|413.85|411.05|413.85|411.05|413.06|410.26|0
1656651690000|2022-07-01 05:01:30|413.7|410.9|413.78|410.98|413.99|411.19|413.7|410.9|0
1656651700000|2022-07-01 05:01:40|413.13|410.33|413.13|410.33|413.27|410.47|413.13|410.33|0
1656651710000|2022-07-01 05:01:50|413.27|410.47|413.49|410.69|413.56|410.76|413.27|410.47|0
1656651720000|2022-07-01 05:02:00|413.42|410.62|413.27|410.47|413.42|410.62|413.27|410.47|0
1656651730000|2022-07-01 05:02:10|413.2|410.4|413.49|410.69|413.49|410.69|413.2|410.4|0
1656651740000|2022-07-01 05:02:20|413.7|410.9|413.99|411.19|413.99|411.19|413.7|410.9|0
1656651750000|2022-07-01 05:02:30|413.92|411.12|413.85|411.05|413.92|411.12|413.7|410.9|0
1656651760000|2022-07-01 05:02:40|413.99|411.19|413.99|411.19|413.99|411.19|413.85|411.05|0
1656651770000|2022-07-01 05:02:50|413.85|411.05|413.92|411.12|414.07|411.27|413.85|411.05|0
1656651780000|2022-07-01 05:03:00|413.85|411.05|414.07|411.27|414.07|411.27|413.85|411.05|0
1656651790000|2022-07-01 05:03:10|414.14|411.34|414.14|411.34|414.14|411.34|413.99|411.19|0
1656651800000|2022-07-01 05:03:20|414.07|411.27|414.07|411.27|414.07|411.27|413.99|411.19|0
1656651810000|2022-07-01 05:03:30|413.85|411.05|413.35|410.55|413.85|411.05|413.35|410.55|0
1656651820000|2022-07-01 05:03:40|413.42|410.62|413.13|410.33|413.42|410.62|413.13|410.33|0
1656651830000|2022-07-01 05:03:50|413.2|410.4|413.27|410.47|413.42|410.62|413.2|410.4|0
1656651840000|2022-07-01 05:04:00|413.13|410.33|413.42|410.62|413.42|410.62|413.13|410.33|0
1656651850000|2022-07-01 05:04:10|413.56|410.76|413.13|410.33|413.56|410.76|413.13|410.33|0
1656651860000|2022-07-01 05:04:20|413.27|410.47|413.85|411.05|413.92|411.12|413.27|410.47|0
1656651870000|2022-07-01 05:04:30|413.99|411.19|413.99|411.19|414.13|411.33|413.99|411.19|0
1656651880000|2022-07-01 05:04:40|414.42|411.62|413.7|410.9|414.42|411.62|413.7|410.9|0
1656651890000|2022-07-01 05:04:50|413.85|411.05|413.85|411.05|413.85|411.05|413.85|411.05|0
1656651900000|2022-07-01 05:05:00|413.99|411.19|414.35|411.55|414.42|411.62|413.99|411.19|0
1656651910000|2022-07-01 05:05:10|414.42|411.62|414.13|411.33|414.42|411.62|414.13|411.33|0
1656651920000|2022-07-01 05:05:20|414.21|411.41|414.28|411.48|414.42|411.62|414.21|411.41|0
1656651930000|2022-07-01 05:05:30|414.42|411.62|414.35|411.55|414.42|411.62|414.35|411.55|0
1656651940000|2022-07-01 05:05:40|414.13|411.33|413.92|411.12|414.13|411.33|413.92|411.12|0
1656651950000|2022-07-01 05:05:50|413.99|411.19|413.99|411.19|413.99|411.19|413.7|410.9|0
1656651960000|2022-07-01 05:06:00|413.85|411.05|413.56|410.76|413.85|411.05|413.56|410.76|0
1656651970000|2022-07-01 05:06:10|413.42|410.62|413.7|410.9|413.7|410.9|413.42|410.62|0
1656651980000|2022-07-01 05:06:20|413.85|411.05|413.85|411.05|413.85|411.05|413.78|410.98|0
1656651990000|2022-07-01 05:06:30|413.92|411.12|413.92|411.12|413.92|411.12|413.92|411.12|0
1656652000000|2022-07-01 05:06:40|413.7|410.9|413.7|410.9|413.7|410.9|413.7|410.9|0
1656652010000|2022-07-01 05:06:50|413.85|411.05|413.92|411.12|413.99|411.19|413.85|411.05|0
1656652020000|2022-07-01 05:07:00|413.99|411.19|413.99|411.19|413.99|411.19|413.99|411.19|0
1656652030000|2022-07-01 05:07:10|413.78|410.98|413.99|411.19|413.99|411.19|413.78|410.98|0
1656652050000|2022-07-01 05:07:30|413.85|411.05|413.7|410.9|413.85|411.05|413.7|410.9|0
1656652060000|2022-07-01 05:07:40|413.78|410.98|413.85|411.05|413.85|411.05|413.7|410.9|0
1656652070000|2022-07-01 05:07:50|413.99|411.19|413.99|411.19|413.99|411.19|413.99|411.19|0
1656652080000|2022-07-01 05:08:00|414.28|411.48|414.13|411.33|414.28|411.48|414.13|411.33|0
1656652090000|2022-07-01 05:08:10|414.06|411.26|413.99|411.19|414.06|411.26|413.99|411.19|0
1656652100000|2022-07-01 05:08:20|413.92|411.12|413.92|411.12|413.99|411.19|413.85|411.05|0
1656652110000|2022-07-01 05:08:30|413.85|411.05|413.41|410.61|413.85|411.05|413.41|410.61|0
1656652120000|2022-07-01 05:08:40|413.35|410.55|412.98|410.18|413.35|410.55|412.98|410.18|0
1656652130000|2022-07-01 05:08:50|413.13|410.33|412.7|409.9|413.13|410.33|412.7|409.9|0
1656652140000|2022-07-01 05:09:00|412.55|409.75|412.12|409.32|412.91|410.11|412.12|409.32|0
1656652150000|2022-07-01 05:09:10|412.05|409.25|412.48|409.68|412.48|409.68|412.05|409.25|0
1656652160000|2022-07-01 05:09:20|412.55|409.75|412.34|409.54|412.55|409.75|412.34|409.54|0
1656652170000|2022-07-01 05:09:30|412.27|409.47|412.55|409.75|412.55|409.75|412.27|409.47|0
1656652180000|2022-07-01 05:09:40|412.77|409.97|412.63|409.83|412.84|410.04|412.63|409.83|0
1656652190000|2022-07-01 05:09:50|412.7|409.9|412.41|409.61|412.7|409.9|412.41|409.61|0
1656652200000|2022-07-01 05:10:00|412.55|409.75|412.63|409.83|412.63|409.83|412.55|409.75|0
1656652210000|2022-07-01 05:10:10|412.55|409.75|412.55|409.75|412.55|409.75|412.41|409.61|0
1656652220000|2022-07-01 05:10:20|412.77|409.97|412.55|409.75|412.77|409.97|412.48|409.68|0
1656652230000|2022-07-01 05:10:30|412.63|409.83|412.7|409.9|412.84|410.04|412.63|409.83|0
1656652240000|2022-07-01 05:10:40|412.63|409.83|412.55|409.75|412.63|409.83|412.55|409.75|0
1656652250000|2022-07-01 05:10:50|412.63|409.83|412.63|409.83|412.63|409.83|412.55|409.75|0
1656652260000|2022-07-01 05:11:00|412.55|409.75|412.2|409.4|412.55|409.75|412.2|409.4|0
1656652270000|2022-07-01 05:11:10|412.27|409.47|411.98|409.18|412.34|409.54|411.91|409.11|0
1656652280000|2022-07-01 05:11:20|412.2|409.4|412.12|409.32|412.2|409.4|412.12|409.32|0
1656652290000|2022-07-01 05:11:30|412.05|409.25|412.05|409.25|412.05|409.25|412.05|409.25|0
1656652300000|2022-07-01 05:11:40|411.98|409.18|412.12|409.32|412.12|409.32|411.98|409.18|0
1656652310000|2022-07-01 05:11:50|412.41|409.61|412.41|409.61|412.55|409.75|412.41|409.61|0
1656652320000|2022-07-01 05:12:00|412.55|409.75|412.48|409.68|412.7|409.9|412.41|409.61|0
1656652330000|2022-07-01 05:12:10|412.55|409.75|412.48|409.68|412.55|409.75|412.48|409.68|0
1656652340000|2022-07-01 05:12:20|412.41|409.61|412.55|409.75|412.55|409.75|412.41|409.61|0
1656652350000|2022-07-01 05:12:30|412.7|409.9|412.69|409.89|412.7|409.9|412.69|409.89|0
1656652360000|2022-07-01 05:12:40|412.84|410.04|412.69|409.89|412.84|410.04|412.69|409.89|0
1656652370000|2022-07-01 05:12:50|412.63|409.83|412.63|409.83|412.63|409.83|412.55|409.75|0
1656652380000|2022-07-01 05:13:00|412.55|409.75|412.41|409.61|412.69|409.89|412.41|409.61|0
1656652390000|2022-07-01 05:13:10|412.48|409.68|412.55|409.75|412.55|409.75|412.48|409.68|0
1656652410000|2022-07-01 05:13:30|412.69|409.89|412.69|409.89|412.69|409.89|412.69|409.89|0
1656652420000|2022-07-01 05:13:40|412.84|410.04|413.13|410.33|413.13|410.33|412.84|410.04|0
1656652430000|2022-07-01 05:13:50|413.41|410.61|413.27|410.47|413.41|410.61|413.27|410.47|0
1656652440000|2022-07-01 05:14:00|413.13|410.33|413.41|410.61|413.41|410.61|413.13|410.33|0
1656652450000|2022-07-01 05:14:10|413.34|410.54|412.98|410.18|413.34|410.54|412.91|410.11|0
1656652460000|2022-07-01 05:14:20|413.13|410.33|413.12|410.32|413.34|410.54|413.12|410.32|0
1656652470000|2022-07-01 05:14:30|413.2|410.4|413.2|410.4|413.2|410.4|413.2|410.4|0
1656652480000|2022-07-01 05:14:40|413.27|410.47|413.34|410.54|413.34|410.54|413.2|410.4|0
1656652490000|2022-07-01 05:14:50|413.56|410.76|413.56|410.76|413.56|410.76|413.49|410.69|0
1656652500000|2022-07-01 05:15:00|413.99|411.19|413.56|410.76|413.99|411.19|413.56|410.76|0
1656652510000|2022-07-01 05:15:10|413.63|410.83|413.7|410.9|413.7|410.9|413.56|410.76|0
1656652520000|2022-07-01 05:15:20|413.99|411.19|414.13|411.33|414.13|411.33|413.99|411.19|0
1656652530000|2022-07-01 05:15:30|414.27|411.47|414.27|411.47|414.27|411.47|414.13|411.33|0
1656652540000|2022-07-01 05:15:40|414.42|411.62|414.99|412.19|414.99|412.19|414.42|411.62|0
1656652550000|2022-07-01 05:15:50|415.14|412.34|414.99|412.19|415.14|412.34|414.99|412.19|0
1656652560000|2022-07-01 05:16:00|415.07|412.27|415.14|412.34|415.14|412.34|414.99|412.19|0
1656652570000|2022-07-01 05:16:10|415.28|412.48|416|413.2|416|413.2|415.28|412.48|0
1656652580000|2022-07-01 05:16:20|416.15|413.35|416|413.2|416.15|413.35|416|413.2|0
1656652590000|2022-07-01 05:16:30|415.86|413.06|416.15|413.35|416.15|413.35|415.86|413.06|0
1656652600000|2022-07-01 05:16:40|416.08|413.28|415.86|413.06|416.08|413.28|415.86|413.06|0
1656652610000|2022-07-01 05:16:50|416|413.2|416.29|413.49|416.29|413.49|416|413.2|0
1656652620000|2022-07-01 05:17:00|416.22|413.42|416|413.2|416.22|413.42|416|413.2|0
1656652630000|2022-07-01 05:17:10|415.86|413.06|415.86|413.06|416|413.2|415.86|413.06|0
1656652640000|2022-07-01 05:17:20|415.93|413.13|416.15|413.35|416.15|413.35|415.93|413.13|0
1656652650000|2022-07-01 05:17:30|416|413.2|416.29|413.49|416.29|413.49|416|413.2|0
1656652660000|2022-07-01 05:17:40|416.22|413.42|416.29|413.49|416.29|413.49|416.15|413.35|0
1656652670000|2022-07-01 05:17:50|416.22|413.42|416.29|413.49|416.29|413.49|416.22|413.42|0
1656652680000|2022-07-01 05:18:00|416.44|413.64|416|413.2|416.44|413.64|416|413.2|0
1656652690000|2022-07-01 05:18:10|416.15|413.35|416.72|413.92|416.72|413.92|416.15|413.35|0
1656652700000|2022-07-01 05:18:20|416.87|414.07|416.72|413.92|416.87|414.07|416.72|413.92|0
1656652710000|2022-07-01 05:18:30|416.37|413.57|416.51|413.71|416.51|413.71|416.29|413.49|0
1656652720000|2022-07-01 05:18:40|416.44|413.64|416.87|414.07|416.87|414.07|416.44|413.64|0
1656652730000|2022-07-01 05:18:50|416.72|413.92|416.72|413.92|416.72|413.92|416.58|413.78|0
1656652740000|2022-07-01 05:19:00|416.66|413.86|416.37|413.57|416.66|413.86|416.37|413.57|0
1656652750000|2022-07-01 05:19:10|416.29|413.49|416.15|413.35|416.29|413.49|416.15|413.35|0
1656652760000|2022-07-01 05:19:20|416.29|413.49|416.15|413.35|416.29|413.49|416.15|413.35|0
1656652770000|2022-07-01 05:19:30|416|413.2|416|413.2|416.15|413.35|416|413.2|0
1656652790000|2022-07-01 05:19:50|415.71|412.91|415.57|412.77|415.71|412.91|415.57|412.77|0
1656652800000|2022-07-01 05:20:00|415.71|412.91|416|413.2|416|413.2|415.57|412.77|0
1656652810000|2022-07-01 05:20:10|416.15|413.35|416.29|413.49|416.29|413.49|416.15|413.35|0
1656652820000|2022-07-01 05:20:20|416.08|413.28|416.15|413.35|416.15|413.35|416.08|413.28|0
1656652830000|2022-07-01 05:20:30|416|413.2|416.15|413.35|416.15|413.35|416|413.2|0
1656652840000|2022-07-01 05:20:40|416.29|413.49|416.29|413.49|416.29|413.49|416.29|413.49|0
1656652850000|2022-07-01 05:20:50|416.37|413.57|416.15|413.35|416.37|413.57|416.15|413.35|0
1656652860000|2022-07-01 05:21:00|416.08|413.28|415.71|412.91|416.08|413.28|415.71|412.91|0
1656652870000|2022-07-01 05:21:10|415.64|412.84|415.5|412.7|415.64|412.84|415.42|412.62|0
1656652880000|2022-07-01 05:21:20|415.42|412.62|415.57|412.77|415.57|412.77|415.42|412.62|0
1656652890000|2022-07-01 05:21:30|415.71|412.91|415.71|412.91|415.71|412.91|415.71|412.91|0
1656652900000|2022-07-01 05:21:40|415.86|413.06|415.79|412.99|415.86|413.06|415.79|412.99|0
1656652910000|2022-07-01 05:21:50|415.71|412.91|415.5|412.7|415.71|412.91|415.5|412.7|0
1656652920000|2022-07-01 05:22:00|415.42|412.62|415.57|412.77|415.57|412.77|415.42|412.62|0
1656652930000|2022-07-01 05:22:10|415.42|412.62|415.42|412.62|415.42|412.62|415.42|412.62|0
1656652940000|2022-07-01 05:22:20|415.36|412.56|415.42|412.62|415.42|412.62|415.36|412.56|0
1656652950000|2022-07-01 05:22:30|415.35|412.55|415.21|412.41|415.35|412.55|415.21|412.41|0
1656652960000|2022-07-01 05:22:40|415.28|412.48|415.14|412.34|415.28|412.48|415.14|412.34|0
1656652970000|2022-07-01 05:22:50|415.07|412.27|414.99|412.19|415.21|412.41|414.99|412.19|0
1656652980000|2022-07-01 05:23:00|415.14|412.34|414.99|412.19|415.14|412.34|414.99|412.19|0
1656652990000|2022-07-01 05:23:10|415.07|412.27|415.35|412.55|415.35|412.55|415.07|412.27|0
1656653000000|2022-07-01 05:23:20|415.42|412.62|415.42|412.62|415.42|412.62|415.42|412.62|0
1656653010000|2022-07-01 05:23:30|415.57|412.77|415.57|412.77|415.57|412.77|415.57|412.77|0
1656653020000|2022-07-01 05:23:40|415.71|412.91|415.42|412.62|415.71|412.91|415.28|412.48|0
1656653030000|2022-07-01 05:23:50|415.5|412.7|415.57|412.77|415.71|412.91|415.5|412.7|0
1656653040000|2022-07-01 05:24:00|415.42|412.62|415.42|412.62|415.42|412.62|415.42|412.62|0
1656653050000|2022-07-01 05:24:10|415.57|412.77|415.42|412.62|415.57|412.77|415.42|412.62|0
1656653060000|2022-07-01 05:24:20|415.14|412.34|415.14|412.34|415.14|412.34|415.14|412.34|0
1656653070000|2022-07-01 05:24:30|415.07|412.27|415.42|412.62|415.42|412.62|415.07|412.27|0
1656653090000|2022-07-01 05:24:50|415.57|412.77|415.57|412.77|415.57|412.77|415.57|412.77|0
1656653100000|2022-07-01 05:25:00|415.79|412.99|415.86|413.06|415.86|413.06|415.79|412.99|0
1656653110000|2022-07-01 05:25:10|415.71|412.91|415.64|412.84|416|413.2|415.64|412.84|0
1656653120000|2022-07-01 05:25:20|415.57|412.77|415.21|412.41|415.57|412.77|415.21|412.41|0
1656653130000|2022-07-01 05:25:30|415.13|412.33|414.99|412.19|415.13|412.33|414.99|412.19|0
1656653140000|2022-07-01 05:25:40|414.92|412.12|414.56|411.76|414.92|412.12|414.56|411.76|0
1656653150000|2022-07-01 05:25:50|414.41|411.61|414.41|411.61|414.63|411.83|414.41|411.61|0
1656653160000|2022-07-01 05:26:00|414.27|411.47|413.98|411.18|414.27|411.47|413.98|411.18|0
1656653170000|2022-07-01 05:26:10|413.84|411.04|414.13|411.33|414.13|411.33|413.55|410.75|0
1656653180000|2022-07-01 05:26:20|414.2|411.4|413.98|411.18|414.2|411.4|413.98|411.18|0
1656653190000|2022-07-01 05:26:30|413.91|411.11|413.84|411.04|413.91|411.11|413.7|410.9|0
1656653200000|2022-07-01 05:26:40|413.98|411.18|413.98|411.18|413.98|411.18|413.98|411.18|0
1656653210000|2022-07-01 05:26:50|414.13|411.33|413.98|411.18|414.13|411.33|413.98|411.18|0
1656653220000|2022-07-01 05:27:00|413.84|411.04|414.13|411.33|414.13|411.33|413.77|410.97|0
1656653230000|2022-07-01 05:27:10|413.98|411.18|414.13|411.33|414.13|411.33|413.98|411.18|0
1656653240000|2022-07-01 05:27:20|414.06|411.26|413.55|410.75|414.06|411.26|413.55|410.75|0
1656653250000|2022-07-01 05:27:30|413.26|410.46|413.19|410.39|413.26|410.46|413.05|410.25|0
1656653260000|2022-07-01 05:27:40|413.12|410.32|413.26|410.46|413.26|410.46|413.12|410.32|0
1656653270000|2022-07-01 05:27:50|413.34|410.54|413.26|410.46|413.34|410.54|413.26|410.46|0
1656653280000|2022-07-01 05:28:00|413.34|410.54|413.55|410.75|413.55|410.75|413.34|410.54|0
1656653290000|2022-07-01 05:28:10|413.63|410.83|413.48|410.68|413.63|410.83|413.48|410.68|0
1656653300000|2022-07-01 05:28:20|413.41|410.61|413.55|410.75|413.55|410.75|413.41|410.61|0
1656653310000|2022-07-01 05:28:30|413.48|410.68|413.41|410.61|413.48|410.68|413.41|410.61|0
1656653320000|2022-07-01 05:28:40|413.26|410.46|412.98|410.18|413.26|410.46|412.91|410.11|0
1656653330000|2022-07-01 05:28:50|413.12|410.32|413.05|410.25|413.12|410.32|413.05|410.25|0
1656653340000|2022-07-01 05:29:00|413.12|410.32|413.12|410.32|413.12|410.32|413.05|410.25|0
1656653350000|2022-07-01 05:29:10|412.98|410.18|412.98|410.18|412.98|410.18|412.91|410.11|0
1656653360000|2022-07-01 05:29:20|412.91|410.11|412.83|410.03|412.91|410.11|412.83|410.03|0
1656653370000|2022-07-01 05:29:30|412.4|409.6|412.55|409.75|412.55|409.75|412.33|409.53|0
1656653380000|2022-07-01 05:29:40|412.69|409.89|412.54|409.74|412.69|409.89|412.54|409.74|0
1656653390000|2022-07-01 05:29:50|412.62|409.82|412.83|410.03|412.83|410.03|412.62|409.82|0
1656653400000|2022-07-01 05:30:00|412.91|410.11|413.12|410.32|413.12|410.32|412.54|409.74|0
1656653410000|2022-07-01 05:30:10|413.34|410.54|413.55|410.75|413.55|410.75|413.34|410.54|0
1656653420000|2022-07-01 05:30:20|413.48|410.68|413.55|410.75|413.55|410.75|413.48|410.68|0
1656653430000|2022-07-01 05:30:30|413.69|410.89|413.69|410.89|413.69|410.89|413.69|410.89|0
1656653440000|2022-07-01 05:30:40|413.84|411.04|413.69|410.89|413.84|411.04|413.55|410.75|0
1656653450000|2022-07-01 05:30:50|413.84|411.04|413.84|411.04|413.84|411.04|413.69|410.89|0
1656653460000|2022-07-01 05:31:00|413.62|410.82|413.91|411.11|413.91|411.11|413.62|410.82|0
1656653470000|2022-07-01 05:31:10|413.98|411.18|413.98|411.18|413.98|411.18|413.91|411.11|0
1656653490000|2022-07-01 05:31:30|414.06|411.26|414.12|411.32|414.12|411.32|413.98|411.18|0
1656653500000|2022-07-01 05:31:40|414.27|411.47|414.06|411.26|414.27|411.47|413.98|411.18|0
1656653510000|2022-07-01 05:31:50|414.12|411.32|414.27|411.47|414.27|411.47|414.12|411.32|0
1656653520000|2022-07-01 05:32:00|414.41|411.61|414.41|411.61|414.49|411.69|414.41|411.61|0
1656653530000|2022-07-01 05:32:10|414.34|411.54|413.98|411.18|414.34|411.54|413.98|411.18|0
1656653540000|2022-07-01 05:32:20|413.91|411.11|413.84|411.04|413.91|411.11|413.84|411.04|0
1656653550000|2022-07-01 05:32:30|414.06|411.26|414.27|411.47|414.27|411.47|414.06|411.26|0
1656653560000|2022-07-01 05:32:40|414.56|411.76|414.84|412.04|414.99|412.19|414.56|411.76|0
1656653570000|2022-07-01 05:32:50|414.99|412.19|415.13|412.33|415.28|412.48|414.99|412.19|0
1656653580000|2022-07-01 05:33:00|414.99|412.19|415.35|412.55|415.35|412.55|414.99|412.19|0
1656653590000|2022-07-01 05:33:10|415.42|412.62|415.28|412.48|415.42|412.62|415.06|412.26|0
1656653600000|2022-07-01 05:33:20|415.06|412.26|415.28|412.48|415.28|412.48|415.06|412.26|0
1656653610000|2022-07-01 05:33:30|415.13|412.33|414.99|412.19|415.13|412.33|414.99|412.19|0
1656653620000|2022-07-01 05:33:40|415.13|412.33|414.99|412.19|415.13|412.33|414.99|412.19|0
1656653630000|2022-07-01 05:33:50|415.13|412.33|414.99|412.19|415.13|412.33|414.99|412.19|0
1656653640000|2022-07-01 05:34:00|414.63|411.83|414.27|411.47|414.63|411.83|414.27|411.47|0
1656653650000|2022-07-01 05:34:10|414.12|411.32|413.91|411.11|414.12|411.32|413.77|410.97|0
1656653660000|2022-07-01 05:34:20|413.98|411.18|414.12|411.32|414.12|411.32|413.98|411.18|0
1656653680000|2022-07-01 05:34:40|414.05|411.25|414.12|411.32|414.12|411.32|414.05|411.25|0
1656653690000|2022-07-01 05:34:50|414.05|411.25|414.41|411.61|414.41|411.61|413.98|411.18|0
1656653700000|2022-07-01 05:35:00|414.27|411.47|414.34|411.54|414.34|411.54|414.12|411.32|0
1656653710000|2022-07-01 05:35:10|414.41|411.61|414.55|411.75|414.56|411.76|414.41|411.61|0
1656653720000|2022-07-01 05:35:20|414.41|411.61|414.55|411.75|414.55|411.75|414.41|411.61|0
1656653730000|2022-07-01 05:35:30|414.49|411.69|414.77|411.97|414.77|411.97|414.49|411.69|0
1656653740000|2022-07-01 05:35:40|414.7|411.9|414.99|412.19|414.99|412.19|414.7|411.9|0
1656653750000|2022-07-01 05:35:50|415.13|412.33|415.13|412.33|415.35|412.55|415.13|412.33|0
1656653760000|2022-07-01 05:36:00|415.06|412.26|415.06|412.26|415.13|412.33|414.99|412.19|0
1656653770000|2022-07-01 05:36:10|414.99|412.19|415.21|412.41|415.21|412.41|414.99|412.19|0
1656653780000|2022-07-01 05:36:20|415.13|412.33|414.99|412.19|415.13|412.33|414.99|412.19|0
1656653790000|2022-07-01 05:36:30|415.06|412.26|414.99|412.19|415.13|412.33|414.99|412.19|0
1656653800000|2022-07-01 05:36:40|414.7|411.9|414.84|412.04|414.84|412.04|414.7|411.9|0
1656653810000|2022-07-01 05:36:50|414.7|411.9|414.55|411.75|414.7|411.9|414.55|411.75|0
1656653820000|2022-07-01 05:37:00|414.63|411.83|414.55|411.75|414.63|411.83|414.55|411.75|0
1656653830000|2022-07-01 05:37:10|414.63|411.83|414.27|411.47|414.63|411.83|414.27|411.47|0
1656653840000|2022-07-01 05:37:20|414.2|411.4|413.83|411.03|414.2|411.4|413.83|411.03|0
1656653850000|2022-07-01 05:37:30|413.98|411.18|413.83|411.03|414.12|411.32|413.77|410.97|0
1656653860000|2022-07-01 05:37:40|413.98|411.18|413.98|411.18|413.98|411.18|413.98|411.18|0
1656653870000|2022-07-01 05:37:50|414.05|411.25|414.12|411.32|414.12|411.32|414.05|411.25|0
1656653880000|2022-07-01 05:38:00|413.83|411.03|413.4|410.6|413.83|411.03|413.4|410.6|0
1656653890000|2022-07-01 05:38:10|413.48|410.68|413.55|410.75|413.55|410.75|413.48|410.68|0
1656653900000|2022-07-01 05:38:20|413.48|410.68|413.69|410.89|413.77|410.97|413.48|410.68|0
1656653910000|2022-07-01 05:38:30|413.77|410.97|413.98|411.18|413.98|411.18|413.77|410.97|0
1656653920000|2022-07-01 05:38:40|414.27|411.47|414.27|411.47|414.27|411.47|414.27|411.47|0
1656653930000|2022-07-01 05:38:50|414.63|411.83|414.63|411.83|414.63|411.83|414.55|411.75|0
1656653940000|2022-07-01 05:39:00|414.84|412.04|414.48|411.68|414.92|412.12|414.41|411.61|0
1656653950000|2022-07-01 05:39:10|414.7|411.9|414.92|412.12|414.92|412.12|414.7|411.9|0
1656653960000|2022-07-01 05:39:20|414.77|411.97|414.7|411.9|414.77|411.97|414.7|411.9|0
1656653970000|2022-07-01 05:39:30|414.77|411.97|414.77|411.97|414.77|411.97|414.77|411.97|0
1656653980000|2022-07-01 05:39:40|414.7|411.9|414.84|412.04|414.99|412.19|414.7|411.9|0
1656653990000|2022-07-01 05:39:50|414.55|411.75|414.63|411.83|414.7|411.9|414.55|411.75|0
1656654000000|2022-07-01 05:40:00|414.41|411.61|413.83|411.03|414.41|411.61|413.83|411.03|0
1656654010000|2022-07-01 05:40:10|413.69|410.89|413.76|410.96|413.76|410.96|413.55|410.75|0
1656654020000|2022-07-01 05:40:20|413.91|411.11|413.48|410.68|413.91|411.11|413.48|410.68|0
1656654030000|2022-07-01 05:40:30|413.55|410.75|413.55|410.75|413.69|410.89|413.55|410.75|0
1656654040000|2022-07-01 05:40:40|413.69|410.89|413.69|410.89|413.69|410.89|413.69|410.89|0
1656654050000|2022-07-01 05:40:50|413.76|410.96|413.76|410.96|413.76|410.96|413.69|410.89|0
1656654060000|2022-07-01 05:41:00|413.83|411.03|413.98|411.18|413.98|411.18|413.83|411.03|0
1656654070000|2022-07-01 05:41:10|414.05|411.25|413.91|411.11|414.05|411.25|413.83|411.03|0
1656654080000|2022-07-01 05:41:20|413.98|411.18|414.12|411.32|414.12|411.32|413.98|411.18|0
1656654090000|2022-07-01 05:41:30|413.91|411.11|413.83|411.03|413.91|411.11|413.83|411.03|0
1656654100000|2022-07-01 05:41:40|413.69|410.89|413.4|410.6|413.69|410.89|413.26|410.46|0
1656654110000|2022-07-01 05:41:50|413.33|410.53|413.48|410.68|413.48|410.68|413.26|410.46|0
1656654120000|2022-07-01 05:42:00|413.4|410.6|413.11|410.31|413.48|410.68|413.11|410.31|0
1656654130000|2022-07-01 05:42:10|412.97|410.17|412.97|410.17|413.11|410.31|412.97|410.17|0
1656654140000|2022-07-01 05:42:20|412.83|410.03|412.68|409.88|412.83|410.03|412.54|409.74|0
1656654150000|2022-07-01 05:42:30|412.76|409.96|412.76|409.96|412.76|409.96|412.76|409.96|0
1656654160000|2022-07-01 05:42:40|412.68|409.88|412.54|409.74|412.68|409.88|412.47|409.67|0
1656654170000|2022-07-01 05:42:50|412.68|409.88|412.68|409.88|412.83|410.03|412.68|409.88|0
1656654180000|2022-07-01 05:43:00|412.61|409.81|412.25|409.45|412.68|409.88|412.25|409.45|0
1656654190000|2022-07-01 05:43:10|412.33|409.53|412.4|409.6|412.4|409.6|412.33|409.53|0
1656654200000|2022-07-01 05:43:20|412.47|409.67|412.11|409.31|412.47|409.67|412.11|409.31|0
1656654210000|2022-07-01 05:43:30|411.9|409.1|411.82|409.02|411.9|409.1|411.82|409.02|0
1656654220000|2022-07-01 05:43:40|411.97|409.17|411.9|409.1|411.97|409.17|411.9|409.1|0
1656654230000|2022-07-01 05:43:50|412.11|409.31|411.97|409.17|412.11|409.31|411.97|409.17|0
1656654240000|2022-07-01 05:44:00|411.82|409.02|411.97|409.17|411.97|409.17|411.82|409.02|0
1656654250000|2022-07-01 05:44:10|411.9|409.1|412.11|409.31|412.11|409.31|411.9|409.1|0
1656654260000|2022-07-01 05:44:20|411.97|409.17|411.97|409.17|411.97|409.17|411.97|409.17|0
1656654270000|2022-07-01 05:44:30|411.82|409.02|412.11|409.31|412.11|409.31|411.82|409.02|0
1656654280000|2022-07-01 05:44:40|412.25|409.45|412.25|409.45|412.25|409.45|412.25|409.45|0
1656654290000|2022-07-01 05:44:50|412.11|409.31|412.11|409.31|412.11|409.31|412.11|409.31|0
1656654300000|2022-07-01 05:45:00|411.97|409.17|411.9|409.1|411.97|409.17|411.9|409.1|0
1656654310000|2022-07-01 05:45:10|411.82|409.02|411.54|408.74|411.82|409.02|411.54|408.74|0
1656654320000|2022-07-01 05:45:20|411.39|408.59|411.25|408.45|411.39|408.59|411.25|408.45|0
1656654330000|2022-07-01 05:45:30|411.11|408.31|410.82|408.02|411.11|408.31|410.82|408.02|0
1656654340000|2022-07-01 05:45:40|410.96|408.16|411.25|408.45|411.25|408.45|410.96|408.16|0
1656654350000|2022-07-01 05:45:50|411.11|408.31|410.96|408.16|411.11|408.31|410.96|408.16|0
1656654360000|2022-07-01 05:46:00|411.04|408.24|411.04|408.24|411.11|408.31|410.96|408.16|0
1656654370000|2022-07-01 05:46:10|410.82|408.02|410.39|407.59|410.82|408.02|410.39|407.59|0
1656654380000|2022-07-01 05:46:20|410.32|407.52|410.18|407.38|410.32|407.52|410.18|407.38|0
1656654390000|2022-07-01 05:46:30|410.1|407.3|409.75|406.95|410.1|407.3|409.75|406.95|0
1656654400000|2022-07-01 05:46:40|409.82|407.02|409.82|407.02|409.96|407.16|409.75|406.95|0
1656654410000|2022-07-01 05:46:50|409.53|406.73|409.96|407.16|409.96|407.16|409.53|406.73|0
1656654420000|2022-07-01 05:47:00|410.1|407.3|410.25|407.45|410.39|407.59|410.1|407.3|0
1656654430000|2022-07-01 05:47:10|410.1|407.3|410.1|407.3|410.1|407.3|410.1|407.3|0
1656654440000|2022-07-01 05:47:20|410.25|407.45|410.25|407.45|410.25|407.45|410.25|407.45|0
1656654450000|2022-07-01 05:47:30|410.1|407.3|409.96|407.16|410.1|407.3|409.96|407.16|0
1656654460000|2022-07-01 05:47:40|410.1|407.3|410.18|407.38|410.18|407.38|410.1|407.3|0
1656654470000|2022-07-01 05:47:50|410.25|407.45|410.1|407.3|410.25|407.45|410.1|407.3|0
1656654480000|2022-07-01 05:48:00|409.96|407.16|410.1|407.3|410.1|407.3|409.96|407.16|0
1656654490000|2022-07-01 05:48:10|409.96|407.16|410.1|407.3|410.25|407.45|409.96|407.16|0
1656654500000|2022-07-01 05:48:20|410.53|407.73|410.82|408.02|410.82|408.02|410.53|407.73|0
1656654510000|2022-07-01 05:48:30|410.53|407.73|411.1|408.3|411.1|408.3|410.53|407.73|0
1656654520000|2022-07-01 05:48:40|411.25|408.45|411.18|408.38|411.25|408.45|411.18|408.38|0
1656654530000|2022-07-01 05:48:50|411.25|408.45|411.1|408.3|411.25|408.45|411.1|408.3|0
1656654540000|2022-07-01 05:49:00|411.25|408.45|411.39|408.59|411.39|408.59|411.25|408.45|0
1656654550000|2022-07-01 05:49:10|411.68|408.88|411.68|408.88|411.68|408.88|411.53|408.73|0
1656654560000|2022-07-01 05:49:20|411.53|408.73|411.61|408.81|411.61|408.81|411.53|408.73|0
1656654570000|2022-07-01 05:49:30|411.68|408.88|411.68|408.88|411.82|409.02|411.68|408.88|0
1656654580000|2022-07-01 05:49:40|411.82|409.02|411.96|409.16|411.96|409.16|411.82|409.02|0
1656654590000|2022-07-01 05:49:50|412.11|409.31|412.33|409.53|412.33|409.53|412.11|409.31|0
1656654600000|2022-07-01 05:50:00|412.18|409.38|411.96|409.16|412.18|409.38|411.96|409.16|0
1656654610000|2022-07-01 05:50:10|412.11|409.31|411.89|409.09|412.18|409.38|411.89|409.09|0
1656654620000|2022-07-01 05:50:20|411.82|409.02|411.53|408.73|411.82|409.02|411.53|408.73|0
1656654630000|2022-07-01 05:50:30|411.68|408.88|411.82|409.02|411.82|409.02|411.53|408.73|0
1656654640000|2022-07-01 05:50:40|411.75|408.95|411.68|408.88|411.75|408.95|411.68|408.88|0
1656654650000|2022-07-01 05:50:50|411.82|409.02|411.75|408.95|411.82|409.02|411.75|408.95|0
1656654660000|2022-07-01 05:51:00|411.82|409.02|412.11|409.31|412.11|409.31|411.82|409.02|0
1656654670000|2022-07-01 05:51:10|412.39|409.59|412.18|409.38|412.39|409.59|412.18|409.38|0
1656654680000|2022-07-01 05:51:20|412.32|409.52|412.32|409.52|412.32|409.52|412.25|409.45|0
1656654690000|2022-07-01 05:51:30|412.25|409.45|411.82|409.02|412.25|409.45|411.82|409.02|0
1656654700000|2022-07-01 05:51:40|411.39|408.59|411.32|408.52|411.39|408.59|411.25|408.45|0
1656654710000|2022-07-01 05:51:50|411.53|408.73|411.46|408.66|411.53|408.73|411.46|408.66|0
1656654720000|2022-07-01 05:52:00|411.39|408.59|411.96|409.16|411.96|409.16|411.39|408.59|0
1656654730000|2022-07-01 05:52:10|411.89|409.09|411.68|408.88|411.89|409.09|411.46|408.66|0
1656654740000|2022-07-01 05:52:20|411.96|409.16|411.96|409.16|411.96|409.16|411.96|409.16|0
1656654750000|2022-07-01 05:52:30|411.68|408.88|411.53|408.73|411.68|408.88|411.46|408.66|0
1656654760000|2022-07-01 05:52:40|411.39|408.59|411.53|408.73|411.53|408.73|411.39|408.59|0
1656654770000|2022-07-01 05:52:50|411.39|408.59|411.53|408.73|411.61|408.81|411.39|408.59|0
1656654780000|2022-07-01 05:53:00|411.61|408.81|411.61|408.81|411.68|408.88|411.61|408.81|0
1656654790000|2022-07-01 05:53:10|411.68|408.88|411.61|408.81|411.68|408.88|411.53|408.73|0
1656654800000|2022-07-01 05:53:20|411.68|408.88|411.46|408.66|411.68|408.88|411.46|408.66|0
1656654810000|2022-07-01 05:53:30|411.39|408.59|411.39|408.59|411.61|408.81|411.39|408.59|0
1656654820000|2022-07-01 05:53:40|411.46|408.66|411.53|408.73|411.68|408.88|411.46|408.66|0
1656654830000|2022-07-01 05:53:50|411.68|408.88|411.96|409.16|411.96|409.16|411.68|408.88|0
1656654840000|2022-07-01 05:54:00|411.89|409.09|411.68|408.88|411.89|409.09|411.68|408.88|0
1656654850000|2022-07-01 05:54:10|411.39|408.59|411.39|408.59|411.53|408.73|411.32|408.52|0
1656654860000|2022-07-01 05:54:20|411.25|408.45|411.25|408.45|411.39|408.59|411.25|408.45|0
1656654870000|2022-07-01 05:54:30|411.39|408.59|411.39|408.59|411.39|408.59|411.39|408.59|0
1656654880000|2022-07-01 05:54:40|411.82|409.02|411.39|408.59|411.82|409.02|411.39|408.59|0
1656654890000|2022-07-01 05:54:50|411.53|408.73|411.75|408.95|411.82|409.02|411.53|408.73|0
1656654900000|2022-07-01 05:55:00|411.82|409.02|411.96|409.16|412.04|409.24|411.82|409.02|0
1656654910000|2022-07-01 05:55:10|412.18|409.38|411.96|409.16|412.18|409.38|411.96|409.16|0
1656654920000|2022-07-01 05:55:20|411.82|409.02|411.39|408.59|411.82|409.02|411.39|408.59|0
1656654930000|2022-07-01 05:55:30|411.53|408.73|410.53|407.73|411.53|408.73|410.53|407.73|0
1656654940000|2022-07-01 05:55:40|410.46|407.66|410.46|407.66|410.46|407.66|410.46|407.66|0
1656654950000|2022-07-01 05:55:50|410.1|407.3|409.96|407.16|410.24|407.44|409.96|407.16|0
1656654960000|2022-07-01 05:56:00|410.1|407.3|410.1|407.3|410.24|407.44|410.1|407.3|0
1656654970000|2022-07-01 05:56:10|409.96|407.16|410.39|407.59|410.46|407.66|409.96|407.16|0
1656654980000|2022-07-01 05:56:20|410.46|407.66|410.67|407.87|410.67|407.87|410.46|407.66|0
1656654990000|2022-07-01 05:56:30|410.82|408.02|411.1|408.3|411.1|408.3|410.67|407.87|0
1656655000000|2022-07-01 05:56:40|410.96|408.16|410.82|408.02|410.96|408.16|410.67|407.87|0
1656655010000|2022-07-01 05:56:50|410.89|408.09|410.75|407.95|410.89|408.09|410.67|407.87|0
1656655020000|2022-07-01 05:57:00|410.82|408.02|411.1|408.3|411.1|408.3|410.82|408.02|0
1656655030000|2022-07-01 05:57:10|411.24|408.44|411.24|408.44|411.24|408.44|411.24|408.44|0
1656655040000|2022-07-01 05:57:20|411.39|408.59|411.32|408.52|411.39|408.59|411.24|408.44|0
1656655050000|2022-07-01 05:57:30|411.24|408.44|411.18|408.38|411.39|408.59|411.18|408.38|0
1656655060000|2022-07-01 05:57:40|410.96|408.16|410.96|408.16|410.96|408.16|410.82|408.02|0
1656655070000|2022-07-01 05:57:50|411.1|408.3|411.18|408.38|411.18|408.38|410.96|408.16|0
1656655080000|2022-07-01 05:58:00|411.1|408.3|410.96|408.16|411.1|408.3|410.96|408.16|0
1656655090000|2022-07-01 05:58:10|410.81|408.01|410.67|407.87|410.81|408.01|410.67|407.87|0
1656655100000|2022-07-01 05:58:20|410.53|407.73|410.75|407.95|410.81|408.01|410.53|407.73|0
1656655110000|2022-07-01 05:58:30|411.03|408.23|411.24|408.44|411.32|408.52|410.96|408.16|0
1656655120000|2022-07-01 05:58:40|411.39|408.59|411.39|408.59|411.39|408.59|411.39|408.59|0
1656655130000|2022-07-01 05:58:50|411.32|408.52|411.39|408.59|411.39|408.59|411.24|408.44|0
1656655140000|2022-07-01 05:59:00|411.24|408.44|411.1|408.3|411.24|408.44|411.1|408.3|0
1656655150000|2022-07-01 05:59:10|411.03|408.23|410.96|408.16|411.1|408.3|410.96|408.16|0
1656655160000|2022-07-01 05:59:20|411.18|408.38|411.53|408.73|411.53|408.73|411.18|408.38|0
1656655170000|2022-07-01 05:59:30|411.39|408.59|411.24|408.44|411.39|408.59|411.24|408.44|0
1656655180000|2022-07-01 05:59:40|411.39|408.59|411.75|408.95|411.96|409.16|411.39|408.59|0
1656655190000|2022-07-01 05:59:50|411.82|409.02|412.32|409.52|412.32|409.52|411.82|409.02|0
1656655200000|2022-07-01 06:00:00|412.68|409.88|411.82|409.02|412.68|409.88|411.82|409.02|0
1656655210000|2022-07-01 06:00:10|411.67|408.87|411.75|408.95|411.75|408.95|411.67|408.87|0
1656655220000|2022-07-01 06:00:20|411.96|409.16|412.53|409.73|412.53|409.73|411.96|409.16|0
1656655230000|2022-07-01 06:00:30|412.68|409.88|412.18|409.38|412.68|409.88|412.18|409.38|0
1656655240000|2022-07-01 06:00:40|412.1|409.3|412.96|410.16|413.11|410.31|412.1|409.3|0
1656655250000|2022-07-01 06:00:50|413.04|410.24|413.39|410.59|413.39|410.59|413.04|410.24|0
1656655260000|2022-07-01 06:01:00|413.54|410.74|413.54|410.74|413.54|410.74|413.54|410.74|0
1656655270000|2022-07-01 06:01:10|413.47|410.67|414.26|411.46|414.26|411.46|413.47|410.67|0
1656655280000|2022-07-01 06:01:20|414.48|411.68|414.33|411.53|414.55|411.75|414.33|411.53|0
1656655290000|2022-07-01 06:01:30|414.11|411.31|413.68|410.88|414.11|411.31|413.68|410.88|0
1656655300000|2022-07-01 06:01:40|413.25|410.45|413.54|410.74|413.54|410.74|413.25|410.45|0
1656655310000|2022-07-01 06:01:50|413.83|411.03|413.97|411.17|413.97|411.17|413.83|411.03|0
1656655320000|2022-07-01 06:02:00|413.68|410.88|413.25|410.45|413.68|410.88|413.25|410.45|0
1656655330000|2022-07-01 06:02:10|412.96|410.16|412.46|409.66|412.96|410.16|412.46|409.66|0
1656655340000|2022-07-01 06:02:20|412.53|409.73|411.6|408.8|412.53|409.73|411.6|408.8|0
1656655350000|2022-07-01 06:02:30|411.82|409.02|411.17|408.37|411.82|409.02|411.17|408.37|0
1656655360000|2022-07-01 06:02:40|410.96|408.16|411.46|408.66|411.46|408.66|410.96|408.16|0
1656655370000|2022-07-01 06:02:50|411.53|408.73|411.75|408.95|411.75|408.95|411.53|408.73|0
1656655380000|2022-07-01 06:03:00|411.24|408.44|410.67|407.87|411.24|408.44|410.67|407.87|0
1656655390000|2022-07-01 06:03:10|410.6|407.8|410.96|408.16|410.96|408.16|410.6|407.8|0
1656655400000|2022-07-01 06:03:20|411.1|408.3|410.67|407.87|411.1|408.3|410.67|407.87|0
1656655410000|2022-07-01 06:03:30|410.6|407.8|410.89|408.09|410.89|408.09|410.6|407.8|0
1656655420000|2022-07-01 06:03:40|410.81|408.01|411.46|408.66|411.46|408.66|410.81|408.01|0
1656655430000|2022-07-01 06:03:50|411.53|408.73|411.82|409.02|411.82|409.02|411.53|408.73|0
1656655440000|2022-07-01 06:04:00|412.03|409.23|412.1|409.3|412.1|409.3|411.89|409.09|0
1656655450000|2022-07-01 06:04:10|412.25|409.45|412.82|410.02|412.82|410.02|412.25|409.45|0
1656655460000|2022-07-01 06:04:20|413.04|410.24|412.24|409.44|413.25|410.45|412.24|409.44|0
1656655470000|2022-07-01 06:04:30|412.03|409.23|412.24|409.44|412.46|409.66|412.03|409.23|0
1656655480000|2022-07-01 06:04:40|412.1|409.3|411.6|408.8|412.1|409.3|411.6|408.8|0
1656655490000|2022-07-01 06:04:50|411.67|408.87|411.67|408.87|411.67|408.87|411.46|408.66|0
1656655500000|2022-07-01 06:05:00|411.46|408.66|411.89|409.09|411.89|409.09|411.1|408.3|0
1656655510000|2022-07-01 06:05:10|411.67|408.87|411.53|408.73|411.67|408.87|411.53|408.73|0
1656655520000|2022-07-01 06:05:20|411.67|408.87|411.46|408.66|411.67|408.87|411.24|408.44|0
1656655530000|2022-07-01 06:05:30|411.81|409.01|412.24|409.44|412.24|409.44|411.81|409.01|0
1656655540000|2022-07-01 06:05:40|412.18|409.38|412.32|409.52|412.32|409.52|412.03|409.23|0
1656655550000|2022-07-01 06:05:50|411.81|409.01|411.89|409.09|411.96|409.16|411.81|409.01|0
1656655560000|2022-07-01 06:06:00|411.75|408.95|412.1|409.3|412.1|409.3|411.67|408.87|0
1656655570000|2022-07-01 06:06:10|412.18|409.38|411.96|409.16|412.18|409.38|411.96|409.16|0
1656655580000|2022-07-01 06:06:20|412.39|409.59|412.67|409.87|412.67|409.87|412.24|409.44|0
1656655590000|2022-07-01 06:06:30|412.61|409.81|412.96|410.16|412.96|410.16|412.61|409.81|0
1656655600000|2022-07-01 06:06:40|412.82|410.02|412.82|410.02|413.04|410.24|412.82|410.02|0
1656655610000|2022-07-01 06:06:50|412.67|409.87|412.67|409.87|412.67|409.87|412.39|409.59|0
1656655620000|2022-07-01 06:07:00|412.96|410.16|413.25|410.45|413.25|410.45|412.75|409.95|0
1656655630000|2022-07-01 06:07:10|413.18|410.38|413.68|410.88|413.68|410.88|413.11|410.31|0
1656655640000|2022-07-01 06:07:20|413.82|411.02|413.97|411.17|413.97|411.17|413.82|411.02|0
1656655650000|2022-07-01 06:07:30|414.25|411.45|414.4|411.6|414.4|411.6|414.11|411.31|0
1656655660000|2022-07-01 06:07:40|414.11|411.31|413.97|411.17|414.33|411.53|413.97|411.17|0
1656655670000|2022-07-01 06:07:50|414.04|411.24|414.33|411.53|414.33|411.53|414.04|411.24|0
1656655680000|2022-07-01 06:08:00|414.04|411.24|413.82|411.02|414.04|411.24|413.82|411.02|0
1656655690000|2022-07-01 06:08:10|413.97|411.17|414.47|411.67|414.47|411.67|413.97|411.17|0
1656655700000|2022-07-01 06:08:20|414.25|411.45|414.11|411.31|414.25|411.45|413.9|411.1|0
1656655710000|2022-07-01 06:08:30|413.82|411.02|414.33|411.53|414.33|411.53|413.82|411.02|0
1656655720000|2022-07-01 06:08:40|414.19|411.39|414.11|411.31|414.4|411.6|414.11|411.31|0
1656655730000|2022-07-01 06:08:50|414.19|411.39|414.25|411.45|414.25|411.45|414.11|411.31|0
1656655740000|2022-07-01 06:09:00|414.11|411.31|413.9|411.1|414.11|411.31|413.9|411.1|0
1656655750000|2022-07-01 06:09:10|413.97|411.17|414.4|411.6|414.4|411.6|413.97|411.17|0
1656655760000|2022-07-01 06:09:20|414.47|411.67|414.54|411.74|414.54|411.74|414.47|411.67|0
1656655770000|2022-07-01 06:09:30|414.4|411.6|414.69|411.89|414.69|411.89|414.4|411.6|0
1656655780000|2022-07-01 06:09:40|414.47|411.67|414.47|411.67|414.54|411.74|414.47|411.67|0
1656655790000|2022-07-01 06:09:50|414.25|411.45|413.82|411.02|414.4|411.6|413.82|411.02|0
1656655800000|2022-07-01 06:10:00|414.25|411.45|414.11|411.31|414.25|411.45|414.11|411.31|0
1656655810000|2022-07-01 06:10:10|414.33|411.53|413.82|411.02|414.33|411.53|413.82|411.02|0
1656655820000|2022-07-01 06:10:20|413.9|411.1|413.9|411.1|413.9|411.1|413.75|410.95|0
1656655830000|2022-07-01 06:10:30|413.68|410.88|413.53|410.73|413.68|410.88|413.39|410.59|0
1656655840000|2022-07-01 06:10:40|413.82|411.02|413.97|411.17|413.97|411.17|413.82|411.02|0
1656655850000|2022-07-01 06:10:50|414.11|411.31|413.68|410.88|414.11|411.31|413.68|410.88|0
1656655860000|2022-07-01 06:11:00|413.97|411.17|413.68|410.88|413.97|411.17|413.68|410.88|0
1656655870000|2022-07-01 06:11:10|413.82|411.02|414.18|411.38|414.25|411.45|413.82|411.02|0
1656655880000|2022-07-01 06:11:20|413.97|411.17|414.11|411.31|414.11|411.31|413.97|411.17|0
1656655890000|2022-07-01 06:11:30|414.25|411.45|414.04|411.24|414.25|411.45|414.04|411.24|0
1656655900000|2022-07-01 06:11:40|413.82|411.02|413.97|411.17|413.97|411.17|413.82|411.02|0
1656655910000|2022-07-01 06:11:50|414.04|411.24|414.11|411.31|414.11|411.31|414.04|411.24|0
1656655920000|2022-07-01 06:12:00|414.04|411.24|413.68|410.88|414.04|411.24|413.68|410.88|0
1656655930000|2022-07-01 06:12:10|413.53|410.73|413.25|410.45|413.53|410.73|413.25|410.45|0
1656655940000|2022-07-01 06:12:20|413.1|410.3|412.67|409.87|413.1|410.3|412.53|409.73|0
1656655950000|2022-07-01 06:12:30|412.53|409.73|412.89|410.09|412.89|410.09|412.53|409.73|0
1656655960000|2022-07-01 06:12:40|412.53|409.73|412.82|410.02|412.82|410.02|412.53|409.73|0
1656655970000|2022-07-01 06:12:50|413.1|410.3|412.96|410.16|413.1|410.3|412.96|410.16|0
1656655980000|2022-07-01 06:13:00|413.25|410.45|412.53|409.73|413.25|410.45|412.53|409.73|0
1656655990000|2022-07-01 06:13:10|412.24|409.44|412.67|409.87|412.67|409.87|412.24|409.44|0
1656656000000|2022-07-01 06:13:20|412.6|409.8|412.38|409.58|412.6|409.8|412.32|409.52|0
1656656010000|2022-07-01 06:13:30|412.1|409.3|411.81|409.01|412.1|409.3|411.81|409.01|0
1656656020000|2022-07-01 06:13:40|411.52|408.72|411.6|408.8|411.81|409.01|411.52|408.72|0
1656656030000|2022-07-01 06:13:50|411.52|408.72|412.1|409.3|412.1|409.3|411.52|408.72|0
1656656040000|2022-07-01 06:14:00|411.95|409.15|411.81|409.01|411.95|409.15|411.81|409.01|0
1656656050000|2022-07-01 06:14:10|411.38|408.58|411.52|408.72|411.52|408.72|411.38|408.58|0
1656656060000|2022-07-01 06:14:20|411.38|408.58|411.46|408.66|411.46|408.66|411.09|408.29|0
1656656070000|2022-07-01 06:14:30|411.52|408.72|411.81|409.01|411.81|409.01|411.52|408.72|0
1656656080000|2022-07-01 06:14:40|412.1|409.3|411.95|409.15|412.1|409.3|411.95|409.15|0
1656656090000|2022-07-01 06:14:50|411.81|409.01|411.67|408.87|411.81|409.01|411.67|408.87|0
1656656100000|2022-07-01 06:15:00|411.24|408.44|411.95|409.15|411.95|409.15|411.24|408.44|0
1656656110000|2022-07-01 06:15:10|412.1|409.3|411.95|409.15|412.1|409.3|411.95|409.15|0
1656656120000|2022-07-01 06:15:20|412.1|409.3|411.95|409.15|412.1|409.3|411.95|409.15|0
1656656130000|2022-07-01 06:15:30|412.1|409.3|412.67|409.87|412.75|409.95|412.1|409.3|0
1656656140000|2022-07-01 06:15:40|412.53|409.73|412.53|409.73|412.6|409.8|412.53|409.73|0
1656656150000|2022-07-01 06:15:50|412.38|409.58|412.24|409.44|412.38|409.58|412.24|409.44|0
1656656160000|2022-07-01 06:16:00|412.46|409.66|412.81|410.01|412.96|410.16|412.46|409.66|0
1656656170000|2022-07-01 06:16:10|412.96|410.16|412.96|410.16|413.18|410.38|412.96|410.16|0
1656656180000|2022-07-01 06:16:20|413.1|410.3|412.67|409.87|413.1|410.3|412.67|409.87|0
1656656190000|2022-07-01 06:16:30|412.6|409.8|412.38|409.58|412.6|409.8|412.31|409.51|0
1656656200000|2022-07-01 06:16:40|412.24|409.44|412.67|409.87|412.67|409.87|412.24|409.44|0
1656656210000|2022-07-01 06:16:50|412.53|409.73|412.46|409.66|412.53|409.73|412.38|409.58|0
1656656220000|2022-07-01 06:17:00|412.38|409.58|412.38|409.58|412.46|409.66|412.24|409.44|0
1656656230000|2022-07-01 06:17:10|412.53|409.73|412.53|409.73|412.53|409.73|412.53|409.73|0
1656656240000|2022-07-01 06:17:20|412.67|409.87|413.18|410.38|413.18|410.38|412.67|409.87|0
1656656250000|2022-07-01 06:17:30|413.24|410.44|413.1|410.3|413.24|410.44|413.03|410.23|0
1656656260000|2022-07-01 06:17:40|413.24|410.44|413.24|410.44|413.39|410.59|413.24|410.44|0
1656656270000|2022-07-01 06:17:50|413.18|410.38|413.53|410.73|413.53|410.73|413.18|410.38|0
1656656280000|2022-07-01 06:18:00|413.39|410.59|413.53|410.73|413.61|410.81|413.39|410.59|0
1656656290000|2022-07-01 06:18:10|413.61|410.81|413.68|410.88|413.82|411.02|413.53|410.73|0
1656656300000|2022-07-01 06:18:20|413.75|410.95|413.61|410.81|413.75|410.95|413.61|410.81|0
1656656310000|2022-07-01 06:18:30|413.68|410.88|413.53|410.73|413.68|410.88|413.53|410.73|0
1656656320000|2022-07-01 06:18:40|413.46|410.66|413.53|410.73|413.53|410.73|413.39|410.59|0
1656656330000|2022-07-01 06:18:50|413.46|410.66|413.39|410.59|413.53|410.73|413.39|410.59|0
1656656340000|2022-07-01 06:19:00|413.32|410.52|413.03|410.23|413.32|410.52|413.03|410.23|0
1656656350000|2022-07-01 06:19:10|413.1|410.3|413.46|410.66|413.46|410.66|413.1|410.3|0
1656656360000|2022-07-01 06:19:20|413.53|410.73|413.39|410.59|413.53|410.73|413.32|410.52|0
1656656370000|2022-07-01 06:19:30|413.53|410.73|413.53|410.73|413.53|410.73|413.39|410.59|0
1656656380000|2022-07-01 06:19:40|413.68|410.88|413.68|410.88|413.68|410.88|413.68|410.88|0
1656656390000|2022-07-01 06:19:50|413.82|411.02|413.61|410.81|413.82|411.02|413.53|410.73|0
1656656400000|2022-07-01 06:20:00|413.67|410.87|413.67|410.87|413.75|410.95|413.67|410.87|0
1656656410000|2022-07-01 06:20:10|413.82|411.02|413.61|410.81|413.82|411.02|413.61|410.81|0
1656656420000|2022-07-01 06:20:20|413.53|410.73|413.39|410.59|413.53|410.73|413.39|410.59|0
1656656430000|2022-07-01 06:20:30|413.24|410.44|412.96|410.16|413.24|410.44|412.96|410.16|0
1656656440000|2022-07-01 06:20:40|412.74|409.94|412.53|409.73|412.81|410.01|412.53|409.73|0
1656656450000|2022-07-01 06:20:50|412.38|409.58|412.1|409.3|412.38|409.58|412.1|409.3|0
1656656460000|2022-07-01 06:21:00|411.95|409.15|415.43|412.63|415.86|413.06|411.95|409.15|0
1656656470000|2022-07-01 06:21:10|415.86|413.06|415.29|412.49|415.86|413.06|415.29|412.49|0
1656656480000|2022-07-01 06:21:20|415.43|412.63|415.5|412.7|415.65|412.85|415.43|412.63|0
1656656490000|2022-07-01 06:21:30|415.57|412.77|415|412.2|415.57|412.77|415|412.2|0
1656656500000|2022-07-01 06:21:40|415.14|412.34|415.14|412.34|415.43|412.63|415.14|412.34|0
1656656510000|2022-07-01 06:21:50|415.29|412.49|415.14|412.34|415.29|412.49|415.14|412.34|0
1656656520000|2022-07-01 06:22:00|415.22|412.42|415|412.2|415.22|412.42|415|412.2|0
1656656530000|2022-07-01 06:22:10|415.14|412.34|414.65|411.85|415.14|412.34|414.57|411.77|0
1656656540000|2022-07-01 06:22:20|414.71|411.91|414.57|411.77|414.71|411.91|414.29|411.49|0
1656656550000|2022-07-01 06:22:30|414.71|411.91|414.43|411.63|414.71|411.91|414.43|411.63|0
1656656560000|2022-07-01 06:22:40|414.65|411.85|414.86|412.06|414.86|412.06|414.65|411.85|0
1656656570000|2022-07-01 06:22:50|414.71|411.91|414.71|411.91|414.79|411.99|414.65|411.85|0
1656656580000|2022-07-01 06:23:00|414.65|411.85|414.65|411.85|414.71|411.91|414.36|411.56|0
1656656590000|2022-07-01 06:23:10|414.71|411.91|415.14|412.34|415.14|412.34|414.71|411.91|0
1656656600000|2022-07-01 06:23:20|415.29|412.49|415.36|412.56|415.36|412.56|415.29|412.49|0
1656656610000|2022-07-01 06:23:30|415.43|412.63|415.29|412.49|415.43|412.63|415.29|412.49|0
1656656620000|2022-07-01 06:23:40|415.43|412.63|415.71|412.91|415.71|412.91|415.43|412.63|0
1656656630000|2022-07-01 06:23:50|415.5|412.7|415.64|412.84|415.64|412.84|415.5|412.7|0
1656656640000|2022-07-01 06:24:00|415.57|412.77|415.14|412.34|415.57|412.77|415|412.2|0
1656656650000|2022-07-01 06:24:10|415.22|412.42|415.43|412.63|415.43|412.63|415.22|412.42|0
1656656660000|2022-07-01 06:24:20|415.5|412.7|415.57|412.77|415.57|412.77|415.5|412.7|0
1656656670000|2022-07-01 06:24:30|415.28|412.48|415|412.2|415.28|412.48|415|412.2|0
1656656680000|2022-07-01 06:24:40|415.28|412.48|415.57|412.77|415.64|412.84|415.28|412.48|0
1656656690000|2022-07-01 06:24:50|415.5|412.7|415.57|412.77|415.57|412.77|415.43|412.63|0
1656656700000|2022-07-01 06:25:00|415.36|412.56|415.22|412.42|415.36|412.56|415.22|412.42|0
1656656710000|2022-07-01 06:25:10|415.28|412.48|415.57|412.77|415.57|412.77|415.22|412.42|0
1656656720000|2022-07-01 06:25:20|415.43|412.63|415.5|412.7|415.5|412.7|415.36|412.56|0
1656656730000|2022-07-01 06:25:30|415.43|412.63|415.71|412.91|415.71|412.91|415.43|412.63|0
1656656740000|2022-07-01 06:25:40|415.43|412.63|415.71|412.91|415.71|412.91|415.43|412.63|0
1656656750000|2022-07-01 06:25:50|415.79|412.99|415.79|412.99|415.79|412.99|415.79|412.99|0
1656656760000|2022-07-01 06:26:00|415.71|412.91|415.57|412.77|415.71|412.91|415.57|412.77|0
1656656770000|2022-07-01 06:26:10|415.86|413.06|415.71|412.91|415.86|413.06|415.71|412.91|0
1656656780000|2022-07-01 06:26:20|415.86|413.06|415.57|412.77|415.86|413.06|415.57|412.77|0
1656656790000|2022-07-01 06:26:30|415.64|412.84|415.64|412.84|415.64|412.84|415.57|412.77|0
1656656800000|2022-07-01 06:26:40|415.86|413.06|415.28|412.48|415.86|413.06|415.28|412.48|0
1656656810000|2022-07-01 06:26:50|415.36|412.56|415|412.2|415.36|412.56|415|412.2|0
1656656820000|2022-07-01 06:27:00|414.86|412.06|414.43|411.63|414.86|412.06|414.43|411.63|0
1656656830000|2022-07-01 06:27:10|414.29|411.49|414.14|411.34|414.29|411.49|414.14|411.34|0
1656656840000|2022-07-01 06:27:20|414.29|411.49|414.29|411.49|414.43|411.63|414.29|411.49|0
1656656850000|2022-07-01 06:27:30|414.14|411.34|414.22|411.42|414.43|411.63|414.14|411.34|0
1656656860000|2022-07-01 06:27:40|414.43|411.63|414.22|411.42|414.43|411.63|414|411.2|0
1656656870000|2022-07-01 06:27:50|414.28|411.48|413.72|410.92|414.28|411.48|413.72|410.92|0
1656656880000|2022-07-01 06:28:00|413.5|410.7|413.43|410.63|413.57|410.77|413.43|410.63|0
1656656890000|2022-07-01 06:28:10|413.5|410.7|412.58|409.78|413.5|410.7|412.43|409.63|0
1656656900000|2022-07-01 06:28:20|412.86|410.06|412.43|409.63|412.86|410.06|412.43|409.63|0
1656656910000|2022-07-01 06:28:30|412.58|409.78|412.29|409.49|412.58|409.78|412.15|409.35|0
1656656920000|2022-07-01 06:28:40|412.01|409.21|412.37|409.57|412.37|409.57|412.01|409.21|0
1656656930000|2022-07-01 06:28:50|412.15|409.35|412.22|409.42|412.29|409.49|412.15|409.35|0
1656656940000|2022-07-01 06:29:00|412.29|409.49|412.58|409.78|412.58|409.78|412.29|409.49|0
1656656950000|2022-07-01 06:29:10|412.43|409.63|412.43|409.63|412.43|409.63|412.43|409.63|0
1656656960000|2022-07-01 06:29:20|412.22|409.42|412.15|409.35|412.43|409.63|412.15|409.35|0
1656656970000|2022-07-01 06:29:30|412.29|409.49|412.58|409.78|412.58|409.78|412.29|409.49|0
1656656980000|2022-07-01 06:29:40|412.72|409.92|412.58|409.78|412.72|409.92|412.58|409.78|0
1656656990000|2022-07-01 06:29:50|412.51|409.71|411.87|409.07|412.51|409.71|411.87|409.07|0
1656657000000|2022-07-01 06:30:00|411.44|408.64|412.15|409.35|412.15|409.35|411.44|408.64|0
1656657010000|2022-07-01 06:30:10|412.08|409.28|412.08|409.28|412.15|409.35|412.08|409.28|0
1656657020000|2022-07-01 06:30:20|412.72|409.92|412.43|409.63|412.72|409.92|412.43|409.63|0
1656657030000|2022-07-01 06:30:30|412.15|409.35|412.15|409.35|412.15|409.35|412.01|409.21|0
1656657040000|2022-07-01 06:30:40|412.01|409.21|412.58|409.78|412.58|409.78|412.01|409.21|0
1656657060000|2022-07-01 06:31:00|412.65|409.85|413.14|410.34|413.14|410.34|412.65|409.85|0
1656657070000|2022-07-01 06:31:10|413|410.2|413|410.2|413.14|410.34|413|410.2|0
1656657090000|2022-07-01 06:31:30|412.86|410.06|413|410.2|413|410.2|412.86|410.06|0
1656657100000|2022-07-01 06:31:40|412.86|410.06|413|410.2|413|410.2|412.86|410.06|0
1656657110000|2022-07-01 06:31:50|412.86|410.06|413|410.2|413|410.2|412.86|410.06|0
1656657120000|2022-07-01 06:32:00|412.86|410.06|412.86|410.06|412.86|410.06|412.79|409.99|0
1656657130000|2022-07-01 06:32:10|413.14|410.34|413.43|410.63|413.43|410.63|413.14|410.34|0
1656657140000|2022-07-01 06:32:20|413.5|410.7|413.14|410.34|413.57|410.77|413.14|410.34|0
1656657150000|2022-07-01 06:32:30|413.29|410.49|413.08|410.28|413.29|410.49|413.08|410.28|0
1656657160000|2022-07-01 06:32:40|413|410.2|412.86|410.06|413|410.2|412.72|409.92|0
1656657170000|2022-07-01 06:32:50|412.93|410.13|412.79|409.99|412.93|410.13|412.79|409.99|0
1656657180000|2022-07-01 06:33:00|412.72|409.92|412.57|409.77|412.86|410.06|412.57|409.77|0
1656657190000|2022-07-01 06:33:10|412.72|409.92|412.72|409.92|412.72|409.92|412.72|409.92|0
1656657200000|2022-07-01 06:33:20|412.65|409.85|413|410.2|413|410.2|412.65|409.85|0
1656657210000|2022-07-01 06:33:30|413.14|410.34|413.22|410.42|413.22|410.42|413.14|410.34|0
1656657220000|2022-07-01 06:33:40|413.43|410.63|412.79|409.99|413.43|410.63|410.28|407.48|0
1656657230000|2022-07-01 06:33:50|412.93|410.13|413.43|410.63|413.43|410.63|412.93|410.13|0
1656657240000|2022-07-01 06:34:00|412.92|410.12|412.56|409.76|412.92|410.12|412.56|409.76|0
1656657250000|2022-07-01 06:34:10|412.7|409.9|412.99|410.19|413.06|410.26|412.7|409.9|0
1656657260000|2022-07-01 06:34:20|412.62|409.82|413.06|410.26|413.06|410.26|412.47|409.67|0
1656657270000|2022-07-01 06:34:30|413.13|410.33|412.92|410.12|413.13|410.33|412.92|410.12|0
1656657280000|2022-07-01 06:34:40|412.85|410.05|413.27|410.47|413.27|410.47|412.85|410.05|0
1656657290000|2022-07-01 06:34:50|413.35|410.55|413.35|410.55|413.35|410.55|413.27|410.47|0
1656657300000|2022-07-01 06:35:00|413.42|410.62|413.13|410.33|413.42|410.62|413.13|410.33|0
1656657310000|2022-07-01 06:35:10|412.99|410.19|412.92|410.12|412.99|410.19|412.92|410.12|0
1656657320000|2022-07-01 06:35:20|412.84|410.04|412.61|409.81|412.84|410.04|412.33|409.53|0
1656657330000|2022-07-01 06:35:30|412.76|409.96|412.76|409.96|412.76|409.96|412.69|409.89|0
1656657340000|2022-07-01 06:35:40|412.83|410.03|413.04|410.24|413.04|410.24|412.83|410.03|0
1656657350000|2022-07-01 06:35:50|412.97|410.17|413.12|410.32|413.12|410.32|412.97|410.17|0
1656657360000|2022-07-01 06:36:00|413.19|410.39|413.19|410.39|413.19|410.39|412.97|410.17|0
1656657370000|2022-07-01 06:36:10|413.26|410.46|413.26|410.46|413.26|410.46|413.19|410.39|0
1656657380000|2022-07-01 06:36:20|413.19|410.39|413.04|410.24|413.19|410.39|412.97|410.17|0
1656657390000|2022-07-01 06:36:30|413.19|410.39|413.26|410.46|413.26|410.46|413.19|410.39|0
1656657400000|2022-07-01 06:36:40|413.19|410.39|413.04|410.24|413.19|410.39|413.04|410.24|0
1656657410000|2022-07-01 06:36:50|413.19|410.39|413.12|410.32|413.19|410.39|413.04|410.24|0
1656657420000|2022-07-01 06:37:00|413.04|410.24|412.76|409.96|413.04|410.24|412.76|409.96|0
1656657430000|2022-07-01 06:37:10|412.61|409.81|412.61|409.81|412.61|409.81|412.47|409.67|0
1656657440000|2022-07-01 06:37:20|412.69|409.89|412.76|409.96|412.76|409.96|412.61|409.81|0
1656657450000|2022-07-01 06:37:30|412.61|409.81|412.33|409.53|412.76|409.96|412.33|409.53|0
1656657460000|2022-07-01 06:37:40|412.19|409.39|412.12|409.32|412.19|409.39|412.12|409.32|0
1656657470000|2022-07-01 06:37:50|412.19|409.39|412.12|409.32|412.19|409.39|412.12|409.32|0
1656657480000|2022-07-01 06:38:00|412.33|409.53|412.33|409.53|412.33|409.53|412.33|409.53|0
1656657490000|2022-07-01 06:38:10|412.26|409.46|412.33|409.53|412.4|409.6|412.26|409.46|0
1656657500000|2022-07-01 06:38:20|412.55|409.75|412.4|409.6|412.76|409.96|412.4|409.6|0
1656657510000|2022-07-01 06:38:30|412.33|409.53|412.4|409.6|412.47|409.67|412.19|409.39|0
1656657520000|2022-07-01 06:38:40|412.33|409.53|412.33|409.53|412.4|409.6|412.33|409.53|0
1656657530000|2022-07-01 06:38:50|412.26|409.46|412.26|409.46|412.26|409.46|412.26|409.46|0
1656657540000|2022-07-01 06:39:00|412.33|409.53|412.47|409.67|412.47|409.67|412.33|409.53|0
1656657550000|2022-07-01 06:39:10|412.33|409.53|412.4|409.6|412.4|409.6|412.33|409.53|0
1656657560000|2022-07-01 06:39:20|412.33|409.53|412.47|409.67|412.47|409.67|412.19|409.39|0
1656657570000|2022-07-01 06:39:30|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1656657580000|2022-07-01 06:39:40|412.83|410.03|413.12|410.32|413.12|410.32|412.83|410.03|0
1656657590000|2022-07-01 06:39:50|413.04|410.24|413.12|410.32|413.12|410.32|413.04|410.24|0
1656657600000|2022-07-01 06:40:00|413.18|410.38|413.04|410.24|413.4|410.6|413.04|410.24|0
1656657610000|2022-07-01 06:40:10|413.18|410.38|413.33|410.53|413.33|410.53|413.18|410.38|0
1656657620000|2022-07-01 06:40:20|413.18|410.38|413.12|410.32|413.18|410.38|413.12|410.32|0
1656657630000|2022-07-01 06:40:30|413.26|410.46|413.33|410.53|413.33|410.53|413.18|410.38|0
1656657640000|2022-07-01 06:40:40|413.47|410.67|413.18|410.38|413.47|410.67|413.18|410.38|0
1656657650000|2022-07-01 06:40:50|413.04|410.24|413.12|410.32|413.18|410.38|413.04|410.24|0
1656657660000|2022-07-01 06:41:00|413.04|410.24|413.04|410.24|413.18|410.38|413.04|410.24|0
1656657670000|2022-07-01 06:41:10|413.47|410.67|413.61|410.81|413.61|410.81|413.47|410.67|0
1656657680000|2022-07-01 06:41:20|413.75|410.95|413.9|411.1|413.9|411.1|413.75|410.95|0
1656657690000|2022-07-01 06:41:30|414.04|411.24|414.04|411.24|414.04|411.24|414.04|411.24|0
1656657700000|2022-07-01 06:41:40|413.97|411.17|413.97|411.17|414.04|411.24|413.9|411.1|0
1656657710000|2022-07-01 06:41:50|414.04|411.24|413.9|411.1|414.04|411.24|413.75|410.95|0
1656657720000|2022-07-01 06:42:00|413.75|410.95|414.04|411.24|414.04|411.24|413.75|410.95|0
1656657730000|2022-07-01 06:42:10|413.97|411.17|413.9|411.1|414.04|411.24|413.9|411.1|0
1656657740000|2022-07-01 06:42:20|414.04|411.24|414.47|411.67|414.47|411.67|414.04|411.24|0
1656657750000|2022-07-01 06:42:30|414.33|411.53|414.33|411.53|414.33|411.53|414.33|411.53|0
1656657760000|2022-07-01 06:42:40|414.4|411.6|414.4|411.6|414.4|411.6|414.4|411.6|0
1656657770000|2022-07-01 06:42:50|414.18|411.38|414.26|411.46|414.26|411.46|414.18|411.38|0
1656657780000|2022-07-01 06:43:00|414.04|411.24|413.75|410.95|414.04|411.24|413.75|410.95|0
1656657790000|2022-07-01 06:43:10|413.9|411.1|413.75|410.95|413.9|411.1|413.75|410.95|0
1656657800000|2022-07-01 06:43:20|414.04|411.24|414.04|411.24|414.18|411.38|414.04|411.24|0
1656657810000|2022-07-01 06:43:30|413.9|411.1|414.26|411.46|414.26|411.46|413.9|411.1|0
1656657820000|2022-07-01 06:43:40|414.33|411.53|414.33|411.53|414.33|411.53|414.26|411.46|0
1656657840000|2022-07-01 06:44:00|414.47|411.67|414.61|411.81|414.61|411.81|414.47|411.67|0
1656657850000|2022-07-01 06:44:10|414.47|411.67|414.54|411.74|414.54|411.74|414.47|411.67|0
1656657860000|2022-07-01 06:44:20|414.33|411.53|414.61|411.81|414.75|411.95|414.33|411.53|0
1656657870000|2022-07-01 06:44:30|414.69|411.89|414.83|412.03|414.9|412.1|414.69|411.89|0
1656657880000|2022-07-01 06:44:40|414.9|412.1|414.97|412.17|414.97|412.17|414.9|412.1|0
1656657890000|2022-07-01 06:44:50|414.75|411.95|414.83|412.03|414.83|412.03|414.75|411.95|0
1656657900000|2022-07-01 06:45:00|414.75|411.95|414.47|411.67|414.75|411.95|414.47|411.67|0
1656657910000|2022-07-01 06:45:10|414.33|411.53|414.4|411.6|414.47|411.67|414.18|411.38|0
1656657920000|2022-07-01 06:45:20|414.47|411.67|414.61|411.81|414.61|411.81|414.47|411.67|0
1656657930000|2022-07-01 06:45:30|414.75|411.95|414.61|411.81|414.9|412.1|414.61|411.81|0
1656657940000|2022-07-01 06:45:40|414.9|412.1|414.54|411.74|414.9|412.1|414.54|411.74|0
1656657950000|2022-07-01 06:45:50|414.61|411.81|414.75|411.95|414.75|411.95|414.61|411.81|0
1656657960000|2022-07-01 06:46:00|414.47|411.67|414.4|411.6|414.54|411.74|414.4|411.6|0
1656657970000|2022-07-01 06:46:10|414.32|411.52|414.61|411.81|414.61|411.81|414.32|411.52|0
1656657990000|2022-07-01 06:46:30|414.75|411.95|414.75|411.95|414.75|411.95|414.47|411.67|0
1656658000000|2022-07-01 06:46:40|414.9|412.1|414.75|411.95|414.9|412.1|414.75|411.95|0
1656658010000|2022-07-01 06:46:50|414.61|411.81|414.75|411.95|414.75|411.95|414.61|411.81|0
1656658020000|2022-07-01 06:47:00|414.61|411.81|414.75|411.95|414.75|411.95|414.61|411.81|0
1656658030000|2022-07-01 06:47:10|414.69|411.89|414.69|411.89|414.75|411.95|414.69|411.89|0
1656658040000|2022-07-01 06:47:20|414.61|411.81|414.75|411.95|414.75|411.95|414.61|411.81|0
1656658050000|2022-07-01 06:47:30|414.83|412.03|414.9|412.1|415.04|412.24|414.83|412.03|0
1656658060000|2022-07-01 06:47:40|415.04|412.24|414.61|411.81|415.04|412.24|414.61|411.81|0
1656658070000|2022-07-01 06:47:50|414.75|411.95|414.68|411.88|414.75|411.95|414.61|411.81|0
1656658080000|2022-07-01 06:48:00|414.61|411.81|415.04|412.24|415.04|412.24|414.61|411.81|0
1656658090000|2022-07-01 06:48:10|415.18|412.38|415.33|412.53|415.33|412.53|415.11|412.31|0
1656658110000|2022-07-01 06:48:30|415.4|412.6|415.47|412.67|415.47|412.67|415.33|412.53|0
1656658120000|2022-07-01 06:48:40|415.54|412.74|415.76|412.96|415.76|412.96|415.54|412.74|0
1656658130000|2022-07-01 06:48:50|415.83|413.03|415.9|413.1|415.9|413.1|415.76|412.96|0
1656658140000|2022-07-01 06:49:00|415.76|412.96|415.47|412.67|415.76|412.96|415.47|412.67|0
1656658150000|2022-07-01 06:49:10|415.33|412.53|415.76|412.96|415.76|412.96|415.33|412.53|0
1656658160000|2022-07-01 06:49:20|415.69|412.89|415.61|412.81|415.76|412.96|415.61|412.81|0
1656658170000|2022-07-01 06:49:30|415.69|412.89|415.61|412.81|415.69|412.89|415.61|412.81|0
1656658180000|2022-07-01 06:49:40|415.47|412.67|415.47|412.67|415.47|412.67|415.47|412.67|0
1656658190000|2022-07-01 06:49:50|415.26|412.46|415.26|412.46|415.26|412.46|415.26|412.46|0
1656658200000|2022-07-01 06:50:00|415.18|412.38|415.04|412.24|415.18|412.38|415.04|412.24|0
1656658210000|2022-07-01 06:50:10|414.9|412.1|414.97|412.17|415.04|412.24|414.9|412.1|0
1656658220000|2022-07-01 06:50:20|415.04|412.24|414.9|412.1|415.04|412.24|414.9|412.1|0
1656658230000|2022-07-01 06:50:30|415.04|412.24|415.04|412.24|415.04|412.24|414.9|412.1|0
1656658240000|2022-07-01 06:50:40|415.33|412.53|415.04|412.24|415.33|412.53|415.04|412.24|0
1656658250000|2022-07-01 06:50:50|415.18|412.38|415.04|412.24|415.18|412.38|415.04|412.24|0
1656658260000|2022-07-01 06:51:00|415.18|412.38|415.04|412.24|415.18|412.38|415.04|412.24|0
1656658270000|2022-07-01 06:51:10|415.11|412.31|415.04|412.24|415.11|412.31|415.04|412.24|0
1656658280000|2022-07-01 06:51:20|414.75|411.95|414.75|411.95|414.75|411.95|414.75|411.95|0
1656658290000|2022-07-01 06:51:30|414.61|411.81|414.68|411.88|414.68|411.88|414.47|411.67|0
1656658300000|2022-07-01 06:51:40|414.61|411.81|414.75|411.95|415.04|412.24|414.61|411.81|0
1656658310000|2022-07-01 06:51:50|414.68|411.88|414.61|411.81|414.68|411.88|414.61|411.81|0
1656658320000|2022-07-01 06:52:00|414.47|411.67|414.54|411.74|414.75|411.95|414.47|411.67|0
1656658330000|2022-07-01 06:52:10|414.32|411.52|414.32|411.52|414.47|411.67|414.32|411.52|0
1656658340000|2022-07-01 06:52:20|414.47|411.67|414.61|411.81|414.61|411.81|414.32|411.52|0
1656658350000|2022-07-01 06:52:30|414.47|411.67|414.68|411.88|414.68|411.88|414.47|411.67|0
1656658360000|2022-07-01 06:52:40|414.75|411.95|414.4|411.6|414.75|411.95|414.4|411.6|0
1656658370000|2022-07-01 06:52:50|414.47|411.67|414.47|411.67|414.47|411.67|414.4|411.6|0
1656658380000|2022-07-01 06:53:00|414.4|411.6|414.32|411.52|414.4|411.6|414.32|411.52|0
1656658390000|2022-07-01 06:53:10|414.54|411.74|414.54|411.74|414.54|411.74|414.54|411.74|0
1656658400000|2022-07-01 06:53:20|414.47|411.67|414.32|411.52|414.47|411.67|414.32|411.52|0
1656658410000|2022-07-01 06:53:30|414.47|411.67|414.32|411.52|414.47|411.67|414.32|411.52|0
1656658430000|2022-07-01 06:53:50|414.75|411.95|414.32|411.52|414.75|411.95|414.32|411.52|0
1656658440000|2022-07-01 06:54:00|414.4|411.6|414.4|411.6|414.4|411.6|414.4|411.6|0
1656658450000|2022-07-01 06:54:10|414.46|411.66|414.61|411.81|414.61|411.81|414.46|411.66|0
1656658460000|2022-07-01 06:54:20|414.54|411.74|414.54|411.74|414.54|411.74|414.54|411.74|0
1656658470000|2022-07-01 06:54:30|414.61|411.81|414.75|411.95|414.75|411.95|414.61|411.81|0
1656658480000|2022-07-01 06:54:40|414.61|411.81|414.61|411.81|414.61|411.81|414.61|411.81|0
1656658490000|2022-07-01 06:54:50|414.75|411.95|414.75|411.95|414.75|411.95|414.75|411.95|0
1656658500000|2022-07-01 06:55:00|414.83|412.03|415.04|412.24|415.04|412.24|414.83|412.03|0
1656658510000|2022-07-01 06:55:10|414.75|411.95|414.89|412.09|414.89|412.09|414.75|411.95|0
1656658520000|2022-07-01 06:55:20|415.04|412.24|414.68|411.88|415.04|412.24|414.68|411.88|0
1656658530000|2022-07-01 06:55:30|414.75|411.95|414.32|411.52|414.75|411.95|414.32|411.52|0
1656658540000|2022-07-01 06:55:40|414.25|411.45|414.4|411.6|414.4|411.6|414.25|411.45|0
1656658550000|2022-07-01 06:55:50|414.61|411.81|414.46|411.66|414.61|411.81|414.46|411.66|0
1656658560000|2022-07-01 06:56:00|414.61|411.81|414.54|411.74|414.61|411.81|414.54|411.74|0
1656658570000|2022-07-01 06:56:10|414.61|411.81|414.75|411.95|414.75|411.95|414.54|411.74|0
1656658580000|2022-07-01 06:56:20|414.68|411.88|414.61|411.81|414.68|411.88|414.61|411.81|0
1656658590000|2022-07-01 06:56:30|414.68|411.88|414.18|411.38|414.68|411.88|414.18|411.38|0
1656658600000|2022-07-01 06:56:40|414.03|411.23|413.89|411.09|414.18|411.38|413.89|411.09|0
1656658610000|2022-07-01 06:56:50|413.75|410.95|413.89|411.09|413.89|411.09|413.75|410.95|0
1656658620000|2022-07-01 06:57:00|413.82|411.02|413.89|411.09|413.89|411.09|413.82|411.02|0
1656658630000|2022-07-01 06:57:10|413.97|411.17|414.18|411.38|414.32|411.52|413.97|411.17|0
1656658640000|2022-07-01 06:57:20|414.03|411.23|413.89|411.09|414.03|411.23|413.89|411.09|0
1656658650000|2022-07-01 06:57:30|413.82|411.02|413.75|410.95|414.03|411.23|413.75|410.95|0
1656658660000|2022-07-01 06:57:40|413.68|410.88|413.68|410.88|413.89|411.09|413.68|410.88|0
1656658670000|2022-07-01 06:57:50|413.61|410.81|414.03|411.23|414.03|411.23|413.61|410.81|0
1656658680000|2022-07-01 06:58:00|413.89|411.09|413.89|411.09|413.89|411.09|413.89|411.09|0
1656658690000|2022-07-01 06:58:10|413.75|410.95|413.75|410.95|413.75|410.95|413.75|410.95|0
1656658700000|2022-07-01 06:58:20|413.68|410.88|413.75|410.95|413.75|410.95|413.68|410.88|0
1656658710000|2022-07-01 06:58:30|413.68|410.88|413.46|410.66|413.68|410.88|413.46|410.66|0
1656658720000|2022-07-01 06:58:40|413.25|410.45|413.03|410.23|413.25|410.45|413.03|410.23|0
1656658730000|2022-07-01 06:58:50|413.18|410.38|413.18|410.38|413.75|410.95|413.18|410.38|0
1656658740000|2022-07-01 06:59:00|413.03|410.23|412.97|410.17|413.03|410.23|412.97|410.17|0
1656658750000|2022-07-01 06:59:10|413.03|410.23|413.18|410.38|413.18|410.38|413.03|410.23|0
1656658760000|2022-07-01 06:59:20|413.32|410.52|413.46|410.66|413.46|410.66|413.32|410.52|0
1656658770000|2022-07-01 06:59:30|413.18|410.38|413.54|410.74|413.61|410.81|413.18|410.38|0
1656658780000|2022-07-01 06:59:40|413.6|410.8|413.6|410.8|413.6|410.8|413.46|410.66|0
1656658790000|2022-07-01 06:59:50|413.75|410.95|414.11|411.31|414.18|411.38|413.75|410.95|0
1656658800000|2022-07-01 07:00:00|414.03|411.23|415.32|412.52|415.32|412.52|414.03|411.23|0
1656658810000|2022-07-01 07:00:10|415.47|412.67|415.11|412.31|415.47|412.67|415.04|412.24|0
1656658820000|2022-07-01 07:00:20|414.89|412.09|415.61|412.81|415.61|412.81|414.89|412.09|0
1656658830000|2022-07-01 07:00:30|415.75|412.95|417.04|414.24|417.04|414.24|415.75|412.95|0
1656658840000|2022-07-01 07:00:40|416.9|414.1|417.19|414.39|417.19|414.39|416.61|413.81|0
1656658850000|2022-07-01 07:00:50|417.26|414.46|417.47|414.67|417.47|414.67|417.26|414.46|0
1656658860000|2022-07-01 07:01:00|417.62|414.82|417.55|414.75|417.76|414.96|417.41|414.61|0
1656658870000|2022-07-01 07:01:10|417.69|414.89|418.48|415.68|418.48|415.68|417.62|414.82|0
1656658880000|2022-07-01 07:01:20|418.63|415.83|418.77|415.97|419.06|416.26|418.63|415.83|0
1656658890000|2022-07-01 07:01:30|419.2|416.4|419.63|416.83|419.63|416.83|419.2|416.4|0
1656658900000|2022-07-01 07:01:40|420.29|417.49|420.07|417.27|420.43|417.63|420.07|417.27|0
1656658910000|2022-07-01 07:01:50|419.78|416.98|419.49|416.69|419.78|416.98|419.49|416.69|0
1656658920000|2022-07-01 07:02:00|419.63|416.83|419.35|416.55|419.63|416.83|419.2|416.4|0
1656658930000|2022-07-01 07:02:10|419.49|416.69|419.92|417.12|419.92|417.12|419.49|416.69|0
1656658940000|2022-07-01 07:02:20|420.07|417.27|420.65|417.85|420.65|417.85|420.07|417.27|0
1656658950000|2022-07-01 07:02:30|420.79|417.99|420.79|417.99|420.93|418.13|420.79|417.99|0
1656658960000|2022-07-01 07:02:40|420.65|417.85|420.93|418.13|420.93|418.13|420.65|417.85|0
1656658970000|2022-07-01 07:02:50|420.86|418.06|420.79|417.99|420.93|418.13|420.79|417.99|0
1656658980000|2022-07-01 07:03:00|420.65|417.85|420.21|417.41|420.79|417.99|420.21|417.41|0
1656658990000|2022-07-01 07:03:10|420.07|417.27|420.29|417.49|420.79|417.99|420.07|417.27|0
1656659000000|2022-07-01 07:03:20|420.36|417.56|420|417.2|420.5|417.7|420|417.2|0
1656659010000|2022-07-01 07:03:30|420.21|417.41|420.5|417.7|420.72|417.92|420.21|417.41|0
1656659020000|2022-07-01 07:03:40|420.14|417.34|420.21|417.41|420.36|417.56|420.07|417.27|0
1656659030000|2022-07-01 07:03:50|420.07|417.27|419.92|417.12|420.07|417.27|419.92|417.12|0
1656659040000|2022-07-01 07:04:00|419.63|416.83|419.2|416.4|419.63|416.83|419.2|416.4|0
1656659050000|2022-07-01 07:04:10|419.35|416.55|418.91|416.11|419.35|416.55|418.91|416.11|0
1656659060000|2022-07-01 07:04:20|418.99|416.19|419.06|416.26|419.49|416.69|418.99|416.19|0
1656659070000|2022-07-01 07:04:30|419.2|416.4|418.91|416.11|419.2|416.4|418.91|416.11|0
1656659080000|2022-07-01 07:04:40|419.13|416.33|419.2|416.4|419.35|416.55|419.13|416.33|0
1656659090000|2022-07-01 07:04:50|419.34|416.54|419.56|416.76|419.56|416.76|419.28|416.48|0
1656659100000|2022-07-01 07:05:00|418.64|416.24|418.57|416.17|418.64|416.24|418.57|416.17|0
1656659110000|2022-07-01 07:05:10|418.42|416.02|417.27|414.87|418.42|416.02|417.27|414.87|0
1656659120000|2022-07-01 07:05:20|417.42|415.02|416.92|414.52|417.42|415.02|416.84|414.44|0
1656659130000|2022-07-01 07:05:30|416.7|414.3|416.84|414.44|416.99|414.59|416.7|414.3|0
1656659140000|2022-07-01 07:05:40|416.55|414.15|416.55|414.15|416.7|414.3|416.41|414.01|0
1656659150000|2022-07-01 07:05:50|417.06|414.66|416.98|414.58|417.06|414.66|416.92|414.52|0
1656659160000|2022-07-01 07:06:00|416.92|414.52|417.13|414.73|417.49|415.09|416.92|414.52|0
1656659170000|2022-07-01 07:06:10|417.35|414.95|416.34|413.94|417.35|414.95|416.34|413.94|0
1656659180000|2022-07-01 07:06:20|416.48|414.08|416.63|414.23|416.63|414.23|416.41|414.01|0
1656659190000|2022-07-01 07:06:30|416.27|413.87|415.84|413.44|416.27|413.87|415.69|413.29|0
1656659200000|2022-07-01 07:06:40|415.98|413.58|416.41|414.01|416.41|414.01|415.98|413.58|0
1656659210000|2022-07-01 07:06:50|416.55|414.15|416.48|414.08|416.55|414.15|416.41|414.01|0
1656659220000|2022-07-01 07:07:00|416.77|414.37|416.63|414.23|416.77|414.37|416.27|413.87|0
1656659230000|2022-07-01 07:07:10|416.77|414.37|416.34|413.94|416.98|414.58|416.34|413.94|0
1656659240000|2022-07-01 07:07:20|416.41|414.01|416.41|414.01|416.84|414.44|416.41|414.01|0
1656659250000|2022-07-01 07:07:30|416.27|413.87|416.41|414.01|416.55|414.15|416.2|413.8|0
1656659260000|2022-07-01 07:07:40|416.48|414.08|416.12|413.72|416.48|414.08|416.12|413.72|0
1656659270000|2022-07-01 07:07:50|416.27|413.87|416.12|413.72|416.27|413.87|416.12|413.72|0
1656659280000|2022-07-01 07:08:00|414.83|412.43|414.48|412.08|414.83|412.43|414.4|412|0
1656659290000|2022-07-01 07:08:10|414.55|412.15|414.91|412.51|415.12|412.72|414.55|412.15|0
1656659300000|2022-07-01 07:08:20|414.55|412.15|414.62|412.22|414.62|412.22|414.33|411.93|0
1656659310000|2022-07-01 07:08:30|414.05|411.65|414.12|411.72|414.33|411.93|414.05|411.65|0
1656659320000|2022-07-01 07:08:40|414.4|412|414.12|411.72|414.62|412.22|414.12|411.72|0
1656659330000|2022-07-01 07:08:50|413.83|411.43|414.12|411.72|414.12|411.72|413.83|411.43|0
1656659340000|2022-07-01 07:09:00|414.05|411.65|414.19|411.79|414.33|411.93|413.97|411.57|0
1656659350000|2022-07-01 07:09:10|414.26|411.86|414.69|412.29|414.69|412.29|414.26|411.86|0
1656659360000|2022-07-01 07:09:20|414.83|412.43|415.12|412.72|415.12|412.72|414.69|412.29|0
1656659370000|2022-07-01 07:09:30|415.34|412.94|414.69|412.29|415.34|412.94|414.69|412.29|0
1656659380000|2022-07-01 07:09:40|414.55|412.15|414.48|412.08|414.83|412.43|414.48|412.08|0
1656659390000|2022-07-01 07:09:50|414.26|411.86|414.26|411.86|414.4|412|414.26|411.86|0
1656659400000|2022-07-01 07:10:00|414.55|412.15|414.76|412.36|414.83|412.43|414.55|412.15|0
1656659410000|2022-07-01 07:10:10|414.69|412.29|414.91|412.51|414.91|412.51|414.69|412.29|0
1656659420000|2022-07-01 07:10:20|414.83|412.43|414.83|412.43|415.26|412.86|414.69|412.29|0
1656659430000|2022-07-01 07:10:30|415.12|412.72|415.19|412.79|415.19|412.79|415.05|412.65|0
1656659440000|2022-07-01 07:10:40|415.26|412.86|414.97|412.57|415.26|412.86|414.97|412.57|0
1656659450000|2022-07-01 07:10:50|415.26|412.86|414.97|412.57|415.26|412.86|414.91|412.51|0
1656659460000|2022-07-01 07:11:00|414.83|412.43|414.54|412.14|414.91|412.51|414.54|412.14|0
1656659470000|2022-07-01 07:11:10|413.97|411.57|413.97|411.57|414.05|411.65|413.97|411.57|0
1656659480000|2022-07-01 07:11:20|414.12|411.72|415.26|412.86|415.26|412.86|414.12|411.72|0
1656659490000|2022-07-01 07:11:30|415.4|413|415.83|413.43|415.83|413.43|415.4|413|0
1656659500000|2022-07-01 07:11:40|416.2|413.8|416.26|413.86|416.41|414.01|416.12|413.72|0
1656659510000|2022-07-01 07:11:50|416.41|414.01|415.98|413.58|416.41|414.01|415.98|413.58|0
1656659520000|2022-07-01 07:12:00|415.83|413.43|415.98|413.58|416.12|413.72|415.83|413.43|0
1656659530000|2022-07-01 07:12:10|416.12|413.72|415.62|413.22|416.26|413.86|415.62|413.22|0
1656659540000|2022-07-01 07:12:20|415.69|413.29|416.41|414.01|416.41|414.01|415.69|413.29|0
1656659550000|2022-07-01 07:12:30|416.34|413.94|415.83|413.43|416.34|413.94|415.83|413.43|0
1656659560000|2022-07-01 07:12:40|415.76|413.36|414.4|412|415.76|413.36|414.4|412|0
1656659570000|2022-07-01 07:12:50|413.69|411.29|413.97|411.57|413.97|411.57|413.4|411|0
1656659580000|2022-07-01 07:13:00|413.9|411.5|414.11|411.71|414.19|411.79|413.9|411.5|0
1656659590000|2022-07-01 07:13:10|414.26|411.86|413.76|411.36|414.26|411.86|413.54|411.14|0
1656659600000|2022-07-01 07:13:20|414.11|411.71|414.26|411.86|414.26|411.86|414.11|411.71|0
1656659610000|2022-07-01 07:13:30|414.69|412.29|414.11|411.71|414.69|412.29|414.11|411.71|0
1656659620000|2022-07-01 07:13:40|413.83|411.43|414.11|411.71|414.26|411.86|413.83|411.43|0
1656659630000|2022-07-01 07:13:50|413.97|411.57|414.26|411.86|414.33|411.93|413.83|411.43|0
1656659640000|2022-07-01 07:14:00|414.69|412.29|414.4|412|414.69|412.29|414.4|412|0
1656659650000|2022-07-01 07:14:10|414.83|412.43|415.26|412.86|415.26|412.86|414.83|412.43|0
1656659660000|2022-07-01 07:14:20|415.48|413.08|415.55|413.15|415.55|413.15|415.12|412.72|0
1656659670000|2022-07-01 07:14:30|415.62|413.22|415.83|413.43|415.83|413.43|415.62|413.22|0
1656659680000|2022-07-01 07:14:40|415.98|413.58|416.55|414.15|416.55|414.15|415.98|413.58|0
1656659690000|2022-07-01 07:14:50|416.26|413.86|416.41|414.01|416.41|414.01|416.26|413.86|0
1656659700000|2022-07-01 07:15:00|416.12|413.72|416.12|413.72|416.12|413.72|415.55|413.15|0
1656659710000|2022-07-01 07:15:10|416.41|414.01|416.84|414.44|416.84|414.44|416.34|413.94|0
1656659720000|2022-07-01 07:15:20|416.91|414.51|417.13|414.73|417.27|414.87|416.91|414.51|0
1656659730000|2022-07-01 07:15:30|417.34|414.94|417.27|414.87|417.34|414.94|417.13|414.73|0
1656659740000|2022-07-01 07:15:40|416.84|414.44|417.2|414.8|417.2|414.8|416.84|414.44|0
1656659750000|2022-07-01 07:15:50|417.27|414.87|417.99|415.59|417.99|415.59|417.27|414.87|0
1656659760000|2022-07-01 07:16:00|418.21|415.81|417.99|415.59|418.21|415.81|417.84|415.44|0
1656659770000|2022-07-01 07:16:10|417.92|415.52|417.27|414.87|417.92|415.52|417.27|414.87|0
1656659780000|2022-07-01 07:16:20|417.12|414.72|417.12|414.72|417.12|414.72|417.12|414.72|0
1656659790000|2022-07-01 07:16:30|416.98|414.58|416.05|413.65|416.98|414.58|416.05|413.65|0
1656659800000|2022-07-01 07:16:40|416.41|414.01|416.26|413.86|416.55|414.15|416.26|413.86|0
1656659810000|2022-07-01 07:16:50|416.12|413.72|415.48|413.08|416.12|413.72|415.4|413|0
1656659820000|2022-07-01 07:17:00|415.55|413.15|415.33|412.93|415.55|413.15|415.33|412.93|0
1656659830000|2022-07-01 07:17:10|415.4|413|416.05|413.65|416.05|413.65|415.4|413|0
1656659840000|2022-07-01 07:17:20|415.98|413.58|416.62|414.22|416.62|414.22|415.98|413.58|0
1656659850000|2022-07-01 07:17:30|416.69|414.29|416.98|414.58|416.98|414.58|416.69|414.29|0
1656659860000|2022-07-01 07:17:40|416.55|414.15|416.05|413.65|416.55|414.15|416.05|413.65|0
1656659870000|2022-07-01 07:17:50|416.26|413.86|416.41|414.01|416.55|414.15|416.19|413.79|0
1656659880000|2022-07-01 07:18:00|416.19|413.79|415.62|413.22|416.19|413.79|415.54|413.14|0
1656659890000|2022-07-01 07:18:10|416.05|413.65|416.12|413.72|416.12|413.72|415.98|413.58|0
1656659900000|2022-07-01 07:18:20|415.91|413.51|415.54|413.14|415.91|413.51|415.48|413.08|0
1656659910000|2022-07-01 07:18:30|415.69|413.29|416.41|414.01|416.41|414.01|415.69|413.29|0
1656659920000|2022-07-01 07:18:40|416.55|414.15|416.48|414.08|416.55|414.15|416.26|413.86|0
1656659930000|2022-07-01 07:18:50|416.41|414.01|416.55|414.15|416.84|414.44|416.26|413.86|0
1656659940000|2022-07-01 07:19:00|417.12|414.72|416.69|414.29|417.12|414.72|416.69|414.29|0
1656659950000|2022-07-01 07:19:10|416.77|414.37|416.26|413.86|416.77|414.37|416.26|413.86|0
1656659960000|2022-07-01 07:19:20|416.69|414.29|416.41|414.01|416.69|414.29|416.41|414.01|0
1656659970000|2022-07-01 07:19:30|416.48|414.08|416.55|414.15|416.77|414.37|416.48|414.08|0
1656659980000|2022-07-01 07:19:40|415.83|413.43|415.11|412.71|415.83|413.43|415.11|412.71|0
1656659990000|2022-07-01 07:19:50|415.05|412.65|414.83|412.43|415.05|412.65|414.83|412.43|0
1656660000000|2022-07-01 07:20:00|414.97|412.57|415.62|413.22|415.62|413.22|414.97|412.57|0
1656660010000|2022-07-01 07:20:10|415.48|413.08|415.76|413.36|415.76|413.36|415.48|413.08|0
1656660020000|2022-07-01 07:20:20|415.91|413.51|415.26|412.86|415.91|413.51|415.26|412.86|0
1656660030000|2022-07-01 07:20:30|415.33|412.93|415.26|412.86|415.4|413|415.26|412.86|0
1656660040000|2022-07-01 07:20:40|415.54|413.14|415.48|413.08|415.76|413.36|415.48|413.08|0
1656660050000|2022-07-01 07:20:50|415.91|413.51|415.33|412.93|415.91|413.51|415.33|412.93|0
1656660060000|2022-07-01 07:21:00|415.62|413.22|415.97|413.57|415.97|413.57|415.62|413.22|0
1656660070000|2022-07-01 07:21:10|416.12|413.72|415.11|412.71|416.12|413.72|415.11|412.71|0
1656660080000|2022-07-01 07:21:20|415.54|413.14|415.26|412.86|415.54|413.14|415.26|412.86|0
1656660090000|2022-07-01 07:21:30|415.33|412.93|414.68|412.28|415.33|412.93|414.68|412.28|0
1656660100000|2022-07-01 07:21:40|414.62|412.22|414.68|412.28|414.76|412.36|414.62|412.22|0
1656660110000|2022-07-01 07:21:50|414.62|412.22|414.76|412.36|414.76|412.36|414.61|412.21|0
1656660120000|2022-07-01 07:22:00|414.83|412.43|414.4|412|414.83|412.43|414.4|412|0
1656660130000|2022-07-01 07:22:10|413.97|411.57|414.11|411.71|414.25|411.85|413.97|411.57|0
1656660140000|2022-07-01 07:22:20|413.68|411.28|414.25|411.85|414.25|411.85|413.68|411.28|0
1656660150000|2022-07-01 07:22:30|414.54|412.14|414.4|412|414.54|412.14|414.4|412|0
1656660160000|2022-07-01 07:22:40|413.97|411.57|414.11|411.71|414.25|411.85|413.97|411.57|0
1656660170000|2022-07-01 07:22:50|414.19|411.79|414.11|411.71|414.19|411.79|414.11|411.71|0
1656660180000|2022-07-01 07:23:00|414.04|411.64|413.9|411.5|414.04|411.64|413.68|411.28|0
1656660190000|2022-07-01 07:23:10|413.82|411.42|414.11|411.71|414.11|411.71|413.82|411.42|0
1656660200000|2022-07-01 07:23:20|414.54|412.14|414.47|412.07|414.68|412.28|414.47|412.07|0
1656660210000|2022-07-01 07:23:30|414.61|412.21|414.25|411.85|414.61|412.21|414.18|411.78|0
1656660220000|2022-07-01 07:23:40|414.18|411.78|413.18|410.78|414.18|411.78|413.18|410.78|0
1656660230000|2022-07-01 07:23:50|412.9|410.5|413.04|410.64|413.04|410.64|412.82|410.42|0
1656660240000|2022-07-01 07:24:00|412.97|410.57|413.11|410.71|413.33|410.93|412.97|410.57|0
1656660250000|2022-07-01 07:24:10|412.97|410.57|412.68|410.28|412.97|410.57|412.68|410.28|0
1656660260000|2022-07-01 07:24:20|412.97|410.57|412.54|410.14|412.97|410.57|412.54|410.14|0
1656660270000|2022-07-01 07:24:30|412.68|410.28|412.76|410.36|412.82|410.42|412.68|410.28|0
1656660280000|2022-07-01 07:24:40|412.9|410.5|412.18|409.78|412.9|410.5|412.18|409.78|0
1656660290000|2022-07-01 07:24:50|412.25|409.85|412.54|410.14|412.54|410.14|412.25|409.85|0
1656660300000|2022-07-01 07:25:00|412.33|409.93|411.97|409.57|412.33|409.93|411.97|409.57|0
1656660310000|2022-07-01 07:25:10|411.54|409.14|411.26|408.86|411.54|409.14|411.05|408.65|0
1656660320000|2022-07-01 07:25:20|411.11|408.71|411.11|408.71|411.19|408.79|410.97|408.57|0
1656660330000|2022-07-01 07:25:30|410.97|408.57|411.11|408.71|411.11|408.71|410.83|408.43|0
1656660340000|2022-07-01 07:25:40|411.4|409|411.47|409.07|411.61|409.21|411.33|408.93|0
1656660350000|2022-07-01 07:25:50|411.61|409.21|411.9|409.5|411.9|409.5|411.61|409.21|0
1656660360000|2022-07-01 07:26:00|411.97|409.57|412.04|409.64|412.04|409.64|411.76|409.36|0
1656660370000|2022-07-01 07:26:10|412.4|410|412.82|410.42|412.82|410.42|412.4|410|0
1656660380000|2022-07-01 07:26:20|412.97|410.57|412.9|410.5|412.97|410.57|412.9|410.5|0
1656660390000|2022-07-01 07:26:30|413.25|410.85|412.68|410.28|413.25|410.85|412.68|410.28|0
1656660400000|2022-07-01 07:26:40|412.54|410.14|412.33|409.93|412.54|410.14|411.97|409.57|0
1656660410000|2022-07-01 07:26:50|412.04|409.64|411.61|409.21|412.04|409.64|411.54|409.14|0
1656660420000|2022-07-01 07:27:00|411.54|409.14|411.9|409.5|411.9|409.5|411.54|409.14|0
1656660430000|2022-07-01 07:27:10|412.04|409.64|411.76|409.36|412.04|409.64|411.76|409.36|0
1656660440000|2022-07-01 07:27:20|411.4|409|411.61|409.21|411.61|409.21|411.4|409|0
1656660450000|2022-07-01 07:27:30|411.82|409.42|411.82|409.42|411.97|409.57|411.82|409.42|0
1656660460000|2022-07-01 07:27:40|411.68|409.28|411.61|409.21|411.68|409.28|411.54|409.14|0
1656660470000|2022-07-01 07:27:50|411.76|409.36|411.97|409.57|411.97|409.57|411.76|409.36|0
1656660480000|2022-07-01 07:28:00|411.9|409.5|412.39|409.99|412.39|409.99|411.82|409.42|0
1656660490000|2022-07-01 07:28:10|412.33|409.93|412.47|410.07|412.47|410.07|412.11|409.71|0
1656660500000|2022-07-01 07:28:20|412.11|409.71|412.39|409.99|412.39|409.99|412.11|409.71|0
1656660510000|2022-07-01 07:28:30|412.54|410.14|412.68|410.28|412.97|410.57|412.54|410.14|0
1656660520000|2022-07-01 07:28:40|412.54|410.14|412.25|409.85|412.68|410.28|412.25|409.85|0
1656660530000|2022-07-01 07:28:50|412.54|410.14|412.33|409.93|412.68|410.28|412.33|409.93|0
1656660540000|2022-07-01 07:29:00|412.11|409.71|412.33|409.93|412.39|409.99|412.11|409.71|0
1656660550000|2022-07-01 07:29:10|412.18|409.78|412.75|410.35|412.82|410.42|412.18|409.78|0
1656660560000|2022-07-01 07:29:20|412.9|410.5|413.39|410.99|413.39|410.99|412.9|410.5|0
1656660570000|2022-07-01 07:29:30|413.47|411.07|413.82|411.42|413.82|411.42|413.47|411.07|0
1656660580000|2022-07-01 07:29:40|413.68|411.28|412.9|410.5|413.68|411.28|412.9|410.5|0
1656660590000|2022-07-01 07:29:50|412.11|409.71|412.54|410.14|412.54|410.14|412.11|409.71|0
1656660600000|2022-07-01 07:30:00|412.25|409.85|411.97|409.57|412.39|409.99|411.97|409.57|0
1656660610000|2022-07-01 07:30:10|411.47|409.07|411.4|409|411.61|409.21|411.33|408.93|0
1656660620000|2022-07-01 07:30:20|411.19|408.79|410.47|408.07|411.19|408.79|410.47|408.07|0
1656660630000|2022-07-01 07:30:30|410.4|408|410.68|408.28|411.11|408.71|410.4|408|0
1656660640000|2022-07-01 07:30:40|410.54|408.14|410.54|408.14|410.83|408.43|410.4|408|0
1656660650000|2022-07-01 07:30:50|410.76|408.36|410.4|408|410.76|408.36|410.4|408|0
1656660660000|2022-07-01 07:31:00|410.12|407.72|409.97|407.57|410.12|407.72|409.83|407.43|0
1656660670000|2022-07-01 07:31:10|410.05|407.65|410.54|408.14|410.68|408.28|410.05|407.65|0
1656660680000|2022-07-01 07:31:20|410.26|407.86|409.97|407.57|410.26|407.86|409.97|407.57|0
1656660690000|2022-07-01 07:31:30|409.41|407.01|408.84|406.44|409.41|407.01|408.84|406.44|0
1656660700000|2022-07-01 07:31:40|409.26|406.86|409.12|406.72|409.26|406.86|409.12|406.72|0
1656660710000|2022-07-01 07:31:50|409.2|406.8|408.55|406.15|409.2|406.8|408.55|406.15|0
1656660720000|2022-07-01 07:32:00|408.63|406.23|408.55|406.15|408.7|406.3|408.55|406.15|0
1656660730000|2022-07-01 07:32:10|408.77|406.37|408.55|406.15|408.84|406.44|408.55|406.15|0
1656660740000|2022-07-01 07:32:20|408.7|406.3|408.55|406.15|408.7|406.3|408.41|406.01|0
1656660750000|2022-07-01 07:32:30|408.13|405.73|408.84|406.44|408.98|406.58|408.13|405.73|0
1656660760000|2022-07-01 07:32:40|408.7|406.3|408.7|406.3|408.7|406.3|408.55|406.15|0
1656660770000|2022-07-01 07:32:50|408.55|406.15|409.12|406.72|409.12|406.72|408.41|406.01|0
1656660780000|2022-07-01 07:33:00|408.98|406.58|408.91|406.51|409.05|406.65|408.91|406.51|0
1656660790000|2022-07-01 07:33:10|408.7|406.3|408.98|406.58|408.98|406.58|408.55|406.15|0
1656660800000|2022-07-01 07:33:20|408.7|406.3|408.7|406.3|408.7|406.3|408.63|406.23|0
1656660810000|2022-07-01 07:33:30|408.91|406.51|408.06|405.66|408.91|406.51|408.06|405.66|0
1656660820000|2022-07-01 07:33:40|407.99|405.59|407.99|405.59|407.99|405.59|407.92|405.52|0
1656660830000|2022-07-01 07:33:50|408.13|405.73|407.85|405.45|408.13|405.73|407.7|405.3|0
1656660840000|2022-07-01 07:34:00|407.7|405.3|407.85|405.45|407.85|405.45|407.56|405.16|0
1656660850000|2022-07-01 07:34:10|408.13|405.73|408.7|406.3|408.7|406.3|408.13|405.73|0
1656660860000|2022-07-01 07:34:20|408.84|406.44|408.7|406.3|408.84|406.44|408.7|406.3|0
1656660870000|2022-07-01 07:34:30|408.84|406.44|408.69|406.29|408.98|406.58|408.69|406.29|0
1656660880000|2022-07-01 07:34:40|408.41|406.01|408.13|405.73|408.41|406.01|408.13|405.73|0
1656660890000|2022-07-01 07:34:50|408.2|405.8|407.78|405.38|408.2|405.8|407.28|404.88|0
1656660900000|2022-07-01 07:35:00|407.92|405.52|407.92|405.52|407.99|405.59|407.92|405.52|0
1656660910000|2022-07-01 07:35:10|407.84|405.44|408.13|405.73|408.13|405.73|407.84|405.44|0
1656660920000|2022-07-01 07:35:20|408.27|405.87|408.41|406.01|408.41|406.01|408.27|405.87|0
1656660930000|2022-07-01 07:35:30|408.48|406.08|408.34|405.94|408.48|406.08|408.34|405.94|0
1656660940000|2022-07-01 07:35:40|408.55|406.15|408.34|405.94|408.55|406.15|408.27|405.87|0
1656660950000|2022-07-01 07:35:50|408.41|406.01|409.26|406.86|409.26|406.86|408.41|406.01|0
1656660960000|2022-07-01 07:36:00|409.34|406.94|409.12|406.72|409.4|407|409.12|406.72|0
1656660970000|2022-07-01 07:36:10|408.98|406.58|409.12|406.72|409.12|406.72|408.84|406.44|0
1656660980000|2022-07-01 07:36:20|409.19|406.79|409.55|407.15|409.55|407.15|409.19|406.79|0
1656660990000|2022-07-01 07:36:30|409.4|407|409.12|406.72|409.4|407|409.12|406.72|0
1656661000000|2022-07-01 07:36:40|409.19|406.79|409.4|407|409.62|407.22|409.19|406.79|0
1656661010000|2022-07-01 07:36:50|409.05|406.65|409.55|407.15|409.55|407.15|409.05|406.65|0
1656661020000|2022-07-01 07:37:00|409.26|406.86|408.55|406.15|409.26|406.86|408.55|406.15|0
1656661030000|2022-07-01 07:37:10|408.69|406.29|409.12|406.72|409.26|406.86|408.69|406.29|0
1656661040000|2022-07-01 07:37:20|408.98|406.58|408.2|405.8|408.98|406.58|408.2|405.8|0
1656661050000|2022-07-01 07:37:30|408.13|405.73|408.55|406.15|408.55|406.15|407.92|405.52|0
1656661060000|2022-07-01 07:37:40|408.27|405.87|408.27|405.87|408.34|405.94|408.13|405.73|0
1656661070000|2022-07-01 07:37:50|408.41|406.01|408.27|405.87|408.41|406.01|408.27|405.87|0
1656661080000|2022-07-01 07:38:00|408.41|406.01|408.06|405.66|408.41|406.01|407.92|405.52|0
1656661090000|2022-07-01 07:38:10|407.99|405.59|408.27|405.87|408.27|405.87|407.92|405.52|0
1656661100000|2022-07-01 07:38:20|408.69|406.29|408.69|406.29|408.69|406.29|408.55|406.15|0
1656661110000|2022-07-01 07:38:30|409.05|406.65|408.98|406.58|409.19|406.79|408.98|406.58|0
1656661120000|2022-07-01 07:38:40|409.12|406.72|408.27|405.87|409.12|406.72|408.27|405.87|0
1656661130000|2022-07-01 07:38:50|408.41|406.01|408.27|405.87|408.41|406.01|408.27|405.87|0
1656661140000|2022-07-01 07:39:00|408.13|405.73|407.98|405.58|408.27|405.87|407.98|405.58|0
1656661150000|2022-07-01 07:39:10|408.06|405.66|408.13|405.73|408.27|405.87|408.06|405.66|0
1656661160000|2022-07-01 07:39:20|408.27|405.87|408.41|406.01|408.41|406.01|408.27|405.87|0
1656661170000|2022-07-01 07:39:30|408.77|406.37|408.83|406.43|408.83|406.43|408.55|406.15|0
1656661180000|2022-07-01 07:39:40|408.98|406.58|408.83|406.43|409.12|406.72|408.83|406.43|0
1656661190000|2022-07-01 07:39:50|409.05|406.65|409.12|406.72|409.12|406.72|408.98|406.58|0
1656661200000|2022-07-01 07:40:00|408.98|406.58|409.12|406.72|409.12|406.72|408.83|406.43|0
1656661210000|2022-07-01 07:40:10|409.19|406.79|409.12|406.72|409.19|406.79|409.05|406.65|0
1656661220000|2022-07-01 07:40:20|408.98|406.58|408.98|406.58|408.98|406.58|408.83|406.43|0
1656661230000|2022-07-01 07:40:30|409.05|406.65|409.19|406.79|409.26|406.86|408.98|406.58|0
1656661240000|2022-07-01 07:40:40|409.12|406.72|409.33|406.93|409.33|406.93|409.12|406.72|0
1656661250000|2022-07-01 07:40:50|409.4|407|409.83|407.43|409.97|407.57|409.4|407|0
1656661260000|2022-07-01 07:41:00|409.62|407.22|409.26|406.86|409.62|407.22|409.26|406.86|0
1656661270000|2022-07-01 07:41:10|409.54|407.14|409.69|407.29|409.69|407.29|409.54|407.14|0
1656661280000|2022-07-01 07:41:20|409.62|407.22|409.69|407.29|409.69|407.29|409.62|407.22|0
1656661290000|2022-07-01 07:41:30|409.54|407.14|409.69|407.29|409.9|407.5|409.54|407.14|0
1656661300000|2022-07-01 07:41:40|409.4|407|409.69|407.29|409.69|407.29|409.4|407|0
1656661310000|2022-07-01 07:41:50|409.54|407.14|409.9|407.5|409.9|407.5|409.54|407.14|0
1656661320000|2022-07-01 07:42:00|409.76|407.36|409.83|407.43|410.11|407.71|409.76|407.36|0
1656661330000|2022-07-01 07:42:10|409.69|407.29|409.54|407.14|409.69|407.29|409.4|407|0
1656661340000|2022-07-01 07:42:20|409.97|407.57|409.97|407.57|409.97|407.57|409.83|407.43|0
1656661350000|2022-07-01 07:42:30|410.11|407.71|409.97|407.57|410.11|407.71|409.97|407.57|0
1656661360000|2022-07-01 07:42:40|410.04|407.64|409.97|407.57|410.04|407.64|409.83|407.43|0
1656661370000|2022-07-01 07:42:50|409.83|407.43|409.83|407.43|409.97|407.57|409.83|407.43|0
1656661380000|2022-07-01 07:43:00|409.9|407.5|409.9|407.5|409.97|407.57|409.83|407.43|0
1656661390000|2022-07-01 07:43:10|410.11|407.71|409.97|407.57|410.11|407.71|409.9|407.5|0
1656661410000|2022-07-01 07:43:30|410.4|408|410.25|407.85|410.4|408|410.11|407.71|0
1656661420000|2022-07-01 07:43:40|410.4|408|410.4|408|410.54|408.14|410.4|408|0
1656661430000|2022-07-01 07:43:50|410.61|408.21|410.33|407.93|410.61|408.21|410.33|407.93|0
1656661440000|2022-07-01 07:44:00|410.25|407.85|410.39|407.99|410.39|407.99|410.25|407.85|0
1656661450000|2022-07-01 07:44:10|410.54|408.14|410.82|408.42|410.82|408.42|410.54|408.14|0
1656661460000|2022-07-01 07:44:20|410.96|408.56|411.25|408.85|411.25|408.85|410.96|408.56|0
1656661470000|2022-07-01 07:44:30|411.39|408.99|411.25|408.85|411.39|408.99|411.25|408.85|0
1656661480000|2022-07-01 07:44:40|411.32|408.92|411.25|408.85|411.32|408.92|411.18|408.78|0
1656661490000|2022-07-01 07:44:50|411.04|408.64|410.96|408.56|411.18|408.78|410.96|408.56|0
1656661500000|2022-07-01 07:45:00|410.82|408.42|411.25|408.85|411.25|408.85|410.82|408.42|0
1656661510000|2022-07-01 07:45:10|410.82|408.42|410.39|407.99|410.9|408.5|410.39|407.99|0
1656661520000|2022-07-01 07:45:20|410.75|408.35|410.75|408.35|410.82|408.42|410.75|408.35|0
1656661530000|2022-07-01 07:45:30|410.54|408.14|411.18|408.78|411.18|408.78|410.54|408.14|0
1656661540000|2022-07-01 07:45:40|410.9|408.5|411.53|409.13|411.53|409.13|410.9|408.5|0
1656661550000|2022-07-01 07:45:50|411.75|409.35|411.53|409.13|411.75|409.35|411.53|409.13|0
1656661560000|2022-07-01 07:46:00|411.32|408.92|411.32|408.92|411.53|409.13|411.32|408.92|0
1656661570000|2022-07-01 07:46:10|411.25|408.85|411.25|408.85|411.25|408.85|411.25|408.85|0
1656661580000|2022-07-01 07:46:20|411.11|408.71|410.39|407.99|411.11|408.71|410.39|407.99|0
1656661590000|2022-07-01 07:46:30|410.54|408.14|410.39|407.99|410.54|408.14|410.39|407.99|0
1656661600000|2022-07-01 07:46:40|410.47|408.07|410.39|407.99|410.47|408.07|410.39|407.99|0
1656661610000|2022-07-01 07:46:50|410.47|408.07|410.61|408.21|410.61|408.21|410.47|408.07|0
1656661620000|2022-07-01 07:47:00|411.11|408.71|411.32|408.92|411.32|408.92|410.89|408.49|0
1656661630000|2022-07-01 07:47:10|411.39|408.99|411.32|408.92|411.82|409.42|411.32|408.92|0
1656661640000|2022-07-01 07:47:20|410.61|408.21|410.68|408.28|410.68|408.28|410.54|408.14|0
1656661650000|2022-07-01 07:47:30|410.82|408.42|410.54|408.14|410.82|408.42|410.39|407.99|0
1656661660000|2022-07-01 07:47:40|410.39|407.99|410.47|408.07|410.47|408.07|410.39|407.99|0
1656661670000|2022-07-01 07:47:50|410.39|407.99|410.54|408.14|410.54|408.14|410.39|407.99|0
1656661680000|2022-07-01 07:48:00|410.47|408.07|410.39|407.99|410.54|408.14|410.39|407.99|0
1656661690000|2022-07-01 07:48:10|410.68|408.28|410.68|408.28|410.68|408.28|410.68|408.28|0
1656661700000|2022-07-01 07:48:20|410.96|408.56|410.61|408.21|410.96|408.56|410.61|408.21|0
1656661710000|2022-07-01 07:48:30|410.54|408.14|410.61|408.21|410.61|408.21|410.54|408.14|0
1656661720000|2022-07-01 07:48:40|410.39|407.99|410.39|407.99|410.47|408.07|410.39|407.99|0
1656661730000|2022-07-01 07:48:50|410.47|408.07|410.39|407.99|410.54|408.14|410.39|407.99|0
1656661760000|2022-07-01 07:49:20|410.54|408.14|410.39|407.99|410.54|408.14|410.39|407.99|0
1656661770000|2022-07-01 07:49:30|410.61|408.21|410.68|408.28|410.68|408.28|410.47|408.07|0
1656661780000|2022-07-01 07:49:40|410.54|408.14|411.04|408.64|411.04|408.64|410.54|408.14|0
1656661790000|2022-07-01 07:49:50|411.25|408.85|411.39|408.99|411.39|408.99|411.25|408.85|0
1656661800000|2022-07-01 07:50:00|411.1|408.7|410.68|408.28|411.1|408.7|410.68|408.28|0
1656661810000|2022-07-01 07:50:10|410.82|408.42|410.89|408.49|410.89|408.49|410.68|408.28|0
1656661820000|2022-07-01 07:50:20|411.1|408.7|410.39|407.99|411.1|408.7|410.39|407.99|0
1656661830000|2022-07-01 07:50:30|410.32|407.92|410.39|407.99|410.61|408.21|410.32|407.92|0
1656661840000|2022-07-01 07:50:40|410.53|408.13|410.39|407.99|410.53|408.13|410.39|407.99|0
1656661850000|2022-07-01 07:50:50|410.47|408.07|410.53|408.13|410.53|408.13|410.47|408.07|0
1656661860000|2022-07-01 07:51:00|410.39|407.99|410.39|407.99|410.39|407.99|410.39|407.99|0
1656661870000|2022-07-01 07:51:10|411.04|408.64|410.82|408.42|411.04|408.64|410.82|408.42|0
1656661880000|2022-07-01 07:51:20|410.89|408.49|410.61|408.21|410.89|408.49|410.53|408.13|0
1656661890000|2022-07-01 07:51:30|410.53|408.13|410.53|408.13|410.53|408.13|410.47|408.07|0
1656661900000|2022-07-01 07:51:40|410.39|407.99|410.04|407.64|410.39|407.99|409.97|407.57|0
1656661910000|2022-07-01 07:51:50|409.97|407.57|409.26|406.86|409.97|407.57|409.26|406.86|0
1656661920000|2022-07-01 07:52:00|409.4|407|409.68|407.28|409.68|407.28|409.4|407|0
1656661930000|2022-07-01 07:52:10|409.61|407.21|410.11|407.71|410.11|407.71|409.61|407.21|0
1656661940000|2022-07-01 07:52:20|409.97|407.57|409.82|407.42|409.97|407.57|409.68|407.28|0
1656661950000|2022-07-01 07:52:30|409.4|407|409.26|406.86|409.47|407.07|409.26|406.86|0
1656661960000|2022-07-01 07:52:40|409.4|407|409.26|406.86|409.4|407|409.05|406.65|0
1656661970000|2022-07-01 07:52:50|409.4|407|409.82|407.42|409.82|407.42|409.4|407|0
1656661980000|2022-07-01 07:53:00|409.4|407|409.54|407.14|409.54|407.14|409.4|407|0
1656661990000|2022-07-01 07:53:10|410.04|407.64|409.97|407.57|410.04|407.64|409.9|407.5|0
1656662000000|2022-07-01 07:53:20|410.11|407.71|409.4|407|410.11|407.71|409.4|407|0
1656662010000|2022-07-01 07:53:30|409.26|406.86|409.26|406.86|409.33|406.93|409.26|406.86|0
1656662020000|2022-07-01 07:53:40|409.33|406.93|409.4|407|409.4|407|409.25|406.85|0
1656662030000|2022-07-01 07:53:50|409.9|407.5|410.25|407.85|410.25|407.85|409.82|407.42|0
1656662040000|2022-07-01 07:54:00|410.89|408.49|410.75|408.35|410.89|408.49|410.75|408.35|0
1656662050000|2022-07-01 07:54:10|410.82|408.42|410.39|407.99|410.82|408.42|410.39|407.99|0
1656662060000|2022-07-01 07:54:20|410.46|408.06|410.61|408.21|410.61|408.21|410.46|408.06|0
1656662070000|2022-07-01 07:54:30|410.82|408.42|410.39|407.99|410.82|408.42|410.39|407.99|0
1656662080000|2022-07-01 07:54:40|410.32|407.92|409.82|407.42|410.39|407.99|409.82|407.42|0
1656662090000|2022-07-01 07:54:50|409.9|407.5|409.54|407.14|409.9|407.5|409.54|407.14|0
1656662100000|2022-07-01 07:55:00|409.68|407.28|409.68|407.28|409.68|407.28|409.54|407.14|0
1656662110000|2022-07-01 07:55:10|409.82|407.42|410.04|407.64|410.04|407.64|409.82|407.42|0
1656662120000|2022-07-01 07:55:20|410.11|407.71|410.39|407.99|410.39|407.99|410.11|407.71|0
1656662130000|2022-07-01 07:55:30|410.83|408.43|411.04|408.64|411.04|408.64|410.75|408.35|0
1656662140000|2022-07-01 07:55:40|411.46|409.06|410.49|408.09|411.46|409.06|410.14|407.74|0
1656662150000|2022-07-01 07:55:50|410.63|408.23|411.4|409|411.4|409|410.63|408.23|0
1656662160000|2022-07-01 07:56:00|411.91|409.51|411.76|409.36|411.91|409.51|411.48|409.08|0
1656662170000|2022-07-01 07:56:10|411.91|409.51|412.19|409.79|412.19|409.79|411.91|409.51|0
1656662180000|2022-07-01 07:56:20|412.12|409.72|411.76|409.36|412.12|409.72|411.76|409.36|0
1656662190000|2022-07-01 07:56:30|412.05|409.65|412.05|409.65|412.05|409.65|411.91|409.51|0
1656662200000|2022-07-01 07:56:40|411.91|409.51|411.48|409.08|411.91|409.51|411.48|409.08|0
1656662210000|2022-07-01 07:56:50|411.69|409.29|411.76|409.36|411.76|409.36|411.69|409.29|0
1656662220000|2022-07-01 07:57:00|412.19|409.79|411.91|409.51|412.19|409.79|411.91|409.51|0
1656662230000|2022-07-01 07:57:10|412.19|409.79|412.19|409.79|412.19|409.79|411.84|409.44|0
1656662240000|2022-07-01 07:57:20|412.05|409.65|412.19|409.79|412.19|409.79|411.84|409.44|0
1656662250000|2022-07-01 07:57:30|412.76|410.36|412.05|409.65|412.9|410.5|412.05|409.65|0
1656662260000|2022-07-01 07:57:40|411.76|409.36|412.19|409.79|412.19|409.79|411.76|409.36|0
1656662270000|2022-07-01 07:57:50|411.91|409.51|411.91|409.51|412.05|409.65|411.91|409.51|0
1656662280000|2022-07-01 07:58:00|412.12|409.72|411.91|409.51|412.12|409.72|411.84|409.44|0
1656662290000|2022-07-01 07:58:10|411.98|409.58|412.12|409.72|412.12|409.72|411.98|409.58|0
1656662300000|2022-07-01 07:58:20|412.05|409.65|412.05|409.65|412.05|409.65|411.98|409.58|0
1656662310000|2022-07-01 07:58:30|412.19|409.79|412.41|410.01|412.41|410.01|412.19|409.79|0
1656662320000|2022-07-01 07:58:40|412.47|410.07|412.47|410.07|412.62|410.22|412.47|410.07|0
1656662330000|2022-07-01 07:58:50|412.33|409.93|412.19|409.79|412.33|409.93|412.19|409.79|0
1656662340000|2022-07-01 07:59:00|412.33|409.93|412.33|409.93|412.33|409.93|412.33|409.93|0
1656662350000|2022-07-01 07:59:10|412.47|410.07|413.19|410.79|413.19|410.79|412.47|410.07|0
1656662360000|2022-07-01 07:59:20|413.26|410.86|413.47|411.07|413.47|411.07|413.19|410.79|0
1656662380000|2022-07-01 07:59:40|413.04|410.64|413.04|410.64|413.19|410.79|413.04|410.64|0
1656662390000|2022-07-01 07:59:50|412.98|410.58|412.9|410.5|412.98|410.58|412.76|410.36|0
1656662400000|2022-07-01 08:00:00|412.62|410.22|411.34|408.94|412.62|410.22|411.34|408.94|0
1656662410000|2022-07-01 08:00:10|411.12|408.72|411.48|409.08|411.48|409.08|411.12|408.72|0
1656662420000|2022-07-01 08:00:20|411.62|409.22|411.84|409.44|411.84|409.44|411.62|409.22|0
1656662430000|2022-07-01 08:00:30|411.76|409.36|411.48|409.08|411.76|409.36|411.48|409.08|0
1656662440000|2022-07-01 08:00:40|411.9|409.5|411.76|409.36|411.9|409.5|411.69|409.29|0
1656662450000|2022-07-01 08:00:50|411.9|409.5|412.9|410.5|412.9|410.5|411.84|409.44|0
1656662460000|2022-07-01 08:01:00|412.76|410.36|413.19|410.79|413.19|410.79|412.76|410.36|0
1656662470000|2022-07-01 08:01:10|412.9|410.5|413.62|411.22|413.62|411.22|412.9|410.5|0
1656662480000|2022-07-01 08:01:20|413.76|411.36|413.62|411.22|413.76|411.36|413.4|411|0
1656662490000|2022-07-01 08:01:30|413.9|411.5|413.76|411.36|413.9|411.5|413.76|411.36|0
1656662500000|2022-07-01 08:01:40|413.9|411.5|413.4|411|413.9|411.5|413.4|411|0
1656662510000|2022-07-01 08:01:50|413.47|411.07|413.97|411.57|413.97|411.57|413.47|411.07|0
1656662520000|2022-07-01 08:02:00|414.04|411.64|413.76|411.36|414.33|411.93|413.76|411.36|0
1656662530000|2022-07-01 08:02:10|413.69|411.29|413.47|411.07|413.69|411.29|413.47|411.07|0
1656662540000|2022-07-01 08:02:20|413.76|411.36|413.9|411.5|413.9|411.5|413.76|411.36|0
1656662550000|2022-07-01 08:02:30|414.04|411.64|414.04|411.64|414.04|411.64|413.9|411.5|0
1656662560000|2022-07-01 08:02:40|413.76|411.36|414.04|411.64|414.33|411.93|413.76|411.36|0
1656662570000|2022-07-01 08:02:50|413.97|411.57|413.9|411.5|414.33|411.93|413.9|411.5|0
1656662580000|2022-07-01 08:03:00|414.19|411.79|414.19|411.79|414.33|411.93|414.19|411.79|0
1656662590000|2022-07-01 08:03:10|414.04|411.64|413.76|411.36|414.04|411.64|413.76|411.36|0
1656662600000|2022-07-01 08:03:20|413.61|411.21|413.61|411.21|413.76|411.36|413.61|411.21|0
1656662610000|2022-07-01 08:03:30|413.47|411.07|413.33|410.93|413.47|411.07|413.33|410.93|0
1656662620000|2022-07-01 08:03:40|413.26|410.86|414.04|411.64|414.04|411.64|413.26|410.86|0
1656662630000|2022-07-01 08:03:50|414.26|411.86|414.19|411.79|414.26|411.86|413.9|411.5|0
1656662640000|2022-07-01 08:04:00|414.47|412.07|414.19|411.79|414.47|412.07|414.19|411.79|0
1656662650000|2022-07-01 08:04:10|414.04|411.64|414.19|411.79|414.19|411.79|414.04|411.64|0
1656662660000|2022-07-01 08:04:20|414.04|411.64|414.04|411.64|414.12|411.72|414.04|411.64|0
1656662670000|2022-07-01 08:04:30|414.19|411.79|414.33|411.93|414.33|411.93|414.19|411.79|0
1656662680000|2022-07-01 08:04:40|414.47|412.07|414.69|412.29|414.69|412.29|414.47|412.07|0
1656662690000|2022-07-01 08:04:50|414.61|412.21|414.61|412.21|414.61|412.21|414.47|412.07|0
1656662700000|2022-07-01 08:05:00|414.55|412.15|414.76|412.36|414.76|412.36|414.55|412.15|0
1656662710000|2022-07-01 08:05:10|414.61|412.21|414.33|411.93|414.61|412.21|414.33|411.93|0
1656662720000|2022-07-01 08:05:20|414.4|412|414.18|411.78|414.4|412|414.18|411.78|0
1656662730000|2022-07-01 08:05:30|414.12|411.72|414.47|412.07|414.47|412.07|414.12|411.72|0
1656662750000|2022-07-01 08:05:50|414.12|411.72|414.04|411.64|414.33|411.93|414.04|411.64|0
1656662760000|2022-07-01 08:06:00|413.9|411.5|413.47|411.07|413.9|411.5|413.47|411.07|0
1656662770000|2022-07-01 08:06:10|413.4|411|413.4|411|413.4|411|413.18|410.78|0
1656662780000|2022-07-01 08:06:20|413.33|410.93|413.54|411.14|413.54|411.14|413.33|410.93|0
1656662790000|2022-07-01 08:06:30|413.47|411.07|413.76|411.36|413.76|411.36|413.33|410.93|0
1656662800000|2022-07-01 08:06:40|413.47|411.07|414.54|412.14|414.54|412.14|413.47|411.07|0
1656662810000|2022-07-01 08:06:50|415.04|412.64|415.04|412.64|415.04|412.64|415.04|412.64|0
1656662820000|2022-07-01 08:07:00|414.9|412.5|414.76|412.36|414.9|412.5|414.69|412.29|0
1656662830000|2022-07-01 08:07:10|415.04|412.64|415.04|412.64|415.04|412.64|414.9|412.5|0
1656662840000|2022-07-01 08:07:20|414.97|412.57|415.04|412.64|415.19|412.79|414.97|412.57|0
1656662850000|2022-07-01 08:07:30|415.26|412.86|415.62|413.22|415.62|413.22|415.26|412.86|0
1656662860000|2022-07-01 08:07:40|415.69|413.29|415.83|413.43|415.83|413.43|415.69|413.29|0
1656662870000|2022-07-01 08:07:50|415.76|413.36|415.98|413.58|416.04|413.64|415.76|413.36|0
1656662880000|2022-07-01 08:08:00|415.83|413.43|415.47|413.07|415.83|413.43|415.4|413|0
1656662890000|2022-07-01 08:08:10|415.55|413.15|415.9|413.5|415.9|413.5|415.55|413.15|0
1656662900000|2022-07-01 08:08:20|415.76|413.36|416.19|413.79|416.19|413.79|415.76|413.36|0
1656662910000|2022-07-01 08:08:30|416.04|413.64|416.12|413.72|416.12|413.72|415.98|413.58|0
1656662920000|2022-07-01 08:08:40|416.04|413.64|415.4|413|416.04|413.64|415.4|413|0
1656662930000|2022-07-01 08:08:50|415.33|412.93|415.18|412.78|415.33|412.93|415.12|412.72|0
1656662940000|2022-07-01 08:09:00|415.26|412.86|415.12|412.72|415.47|413.07|415.12|412.72|0
1656662950000|2022-07-01 08:09:10|414.97|412.57|414.9|412.5|414.97|412.57|414.83|412.43|0
1656662960000|2022-07-01 08:09:20|414.47|412.07|414.9|412.5|414.9|412.5|414.47|412.07|0
1656662970000|2022-07-01 08:09:30|414.47|412.07|414.11|411.71|414.54|412.14|414.11|411.71|0
1656662980000|2022-07-01 08:09:40|414.18|411.78|413.9|411.5|414.26|411.86|413.9|411.5|0
1656662990000|2022-07-01 08:09:50|413.83|411.43|413.47|411.07|413.83|411.43|413.47|411.07|0
1656663000000|2022-07-01 08:10:00|413.61|411.21|413.83|411.43|413.83|411.43|413.61|411.21|0
1656663010000|2022-07-01 08:10:10|413.75|411.35|413.61|411.21|413.75|411.35|413.47|411.07|0
1656663020000|2022-07-01 08:10:20|413.33|410.93|413.04|410.64|413.33|410.93|413.04|410.64|0
1656663030000|2022-07-01 08:10:30|412.97|410.57|412.54|410.14|412.97|410.57|412.54|410.14|0
1656663040000|2022-07-01 08:10:40|412.69|410.29|412.12|409.72|412.69|410.29|412.12|409.72|0
1656663050000|2022-07-01 08:10:50|412.19|409.79|412.04|409.64|412.19|409.79|411.97|409.57|0
1656663060000|2022-07-01 08:11:00|412.12|409.72|412.19|409.79|412.19|409.79|412.04|409.64|0
1656663070000|2022-07-01 08:11:10|412.33|409.93|412.18|409.78|412.33|409.93|412.18|409.78|0
1656663080000|2022-07-01 08:11:20|412.04|409.64|412.26|409.86|412.26|409.86|412.04|409.64|0
1656663090000|2022-07-01 08:11:30|412.18|409.78|412.04|409.64|412.18|409.78|412.04|409.64|0
1656663100000|2022-07-01 08:11:40|411.9|409.5|411.97|409.57|411.97|409.57|411.9|409.5|0
1656663110000|2022-07-01 08:11:50|412.18|409.78|412.18|409.78|412.18|409.78|412.12|409.72|0
1656663120000|2022-07-01 08:12:00|412.47|410.07|412.33|409.93|412.47|410.07|412.33|409.93|0
1656663130000|2022-07-01 08:12:10|412.47|410.07|412.47|410.07|412.61|410.21|412.47|410.07|0
1656663140000|2022-07-01 08:12:20|412.33|409.93|411.9|409.5|412.4|410|411.9|409.5|0
1656663150000|2022-07-01 08:12:30|411.76|409.36|411.83|409.43|411.83|409.43|411.76|409.36|0
1656663160000|2022-07-01 08:12:40|411.69|409.29|411.61|409.21|411.69|409.29|411.61|409.21|0
1656663170000|2022-07-01 08:12:50|411.47|409.07|411.47|409.07|411.61|409.21|411.47|409.07|0
1656663180000|2022-07-01 08:13:00|411.33|408.93|411.55|409.15|411.55|409.15|411.33|408.93|0
1656663190000|2022-07-01 08:13:10|411.47|409.07|411.47|409.07|411.55|409.15|411.47|409.07|0
1656663200000|2022-07-01 08:13:20|411.4|409|411.05|408.65|411.4|409|411.05|408.65|0
1656663210000|2022-07-01 08:13:30|410.9|408.5|410.9|408.5|410.9|408.5|410.9|408.5|0
1656663220000|2022-07-01 08:13:40|410.76|408.36|410.9|408.5|410.9|408.5|410.48|408.08|0
1656663230000|2022-07-01 08:13:50|410.76|408.36|410.05|407.65|410.76|408.36|410.05|407.65|0
1656663240000|2022-07-01 08:14:00|409.91|407.51|409.48|407.08|409.91|407.51|409.34|406.94|0
1656663250000|2022-07-01 08:14:10|409.42|407.02|409.2|406.8|409.42|407.02|409.2|406.8|0
1656663260000|2022-07-01 08:14:20|409.27|406.87|409.2|406.8|409.27|406.87|409.2|406.8|0
1656663270000|2022-07-01 08:14:30|409.06|406.66|408.63|406.23|409.13|406.73|408.63|406.23|0
1656663280000|2022-07-01 08:14:40|408.49|406.09|408.21|405.81|408.49|406.09|408.21|405.81|0
1656663290000|2022-07-01 08:14:50|408.35|405.95|408.35|405.95|408.35|405.95|408.35|405.95|0
1656663300000|2022-07-01 08:15:00|408.49|406.09|408.77|406.37|408.77|406.37|408.49|406.09|0
1656663310000|2022-07-01 08:15:10|408.63|406.23|407.86|405.46|408.63|406.23|407.86|405.46|0
1656663320000|2022-07-01 08:15:20|408.21|405.81|408.49|406.09|408.77|406.37|408.21|405.81|0
1656663330000|2022-07-01 08:15:30|408.63|406.23|408.21|405.81|408.63|406.23|408.21|405.81|0
1656663340000|2022-07-01 08:15:40|408.35|405.95|408.63|406.23|408.63|406.23|408.35|405.95|0
1656663350000|2022-07-01 08:15:50|408.77|406.37|408.35|405.95|408.77|406.37|408.35|405.95|0
1656663360000|2022-07-01 08:16:00|408.92|406.52|408.63|406.23|408.99|406.59|408.63|406.23|0
1656663370000|2022-07-01 08:16:10|408.49|406.09|408.56|406.16|408.56|406.16|408.49|406.09|0
1656663380000|2022-07-01 08:16:20|408.63|406.23|408.71|406.31|408.92|406.52|408.63|406.23|0
1656663390000|2022-07-01 08:16:30|408.63|406.23|409.2|406.8|409.2|406.8|408.63|406.23|0
1656663400000|2022-07-01 08:16:40|408.92|406.52|409.06|406.66|409.06|406.66|408.92|406.52|0
1656663410000|2022-07-01 08:16:50|408.92|406.52|408.85|406.45|408.92|406.52|408.85|406.45|0
1656663420000|2022-07-01 08:17:00|408.92|406.52|408.35|405.95|408.92|406.52|408.35|405.95|0
1656663430000|2022-07-01 08:17:10|408.42|406.02|408.07|405.67|408.42|406.02|408.07|405.67|0
1656663440000|2022-07-01 08:17:20|408.21|405.81|408.35|405.95|408.35|405.95|408.07|405.67|0
1656663450000|2022-07-01 08:17:30|408.49|406.09|408.35|405.95|408.49|406.09|408.35|405.95|0
1656663460000|2022-07-01 08:17:40|408.21|405.81|408.21|405.81|408.35|405.95|408.21|405.81|0
1656663470000|2022-07-01 08:17:50|408.28|405.88|408.49|406.09|408.49|406.09|408.28|405.88|0
1656663480000|2022-07-01 08:18:00|408.56|406.16|408.77|406.37|408.77|406.37|408.49|406.09|0
1656663490000|2022-07-01 08:18:10|409.06|406.66|408.42|406.02|409.06|406.66|408.42|406.02|0
1656663500000|2022-07-01 08:18:20|408.35|405.95|408.35|405.95|408.35|405.95|408.21|405.81|0
1656663510000|2022-07-01 08:18:30|408.63|406.23|408.7|406.3|408.7|406.3|408.63|406.23|0
1656663520000|2022-07-01 08:18:40|408.63|406.23|408.49|406.09|408.63|406.23|408.49|406.09|0
1656663530000|2022-07-01 08:18:50|408.35|405.95|408.42|406.02|408.49|406.09|408.35|405.95|0
1656663540000|2022-07-01 08:19:00|408.49|406.09|408.21|405.81|408.49|406.09|408.21|405.81|0
1656663550000|2022-07-01 08:19:10|408.28|405.88|408.21|405.81|408.28|405.88|408.21|405.81|0
1656663560000|2022-07-01 08:19:20|408.28|405.88|408.28|405.88|408.28|405.88|408.28|405.88|0
1656663570000|2022-07-01 08:19:30|408.21|405.81|408.35|405.95|408.35|405.95|408.21|405.81|0
1656663580000|2022-07-01 08:19:40|408.42|406.02|408.49|406.09|408.56|406.16|408.42|406.02|0
1656663590000|2022-07-01 08:19:50|408.21|405.81|408.21|405.81|408.21|405.81|408.14|405.74|0
1656663600000|2022-07-01 08:20:00|408.63|406.23|408.35|405.95|408.77|406.37|408.35|405.95|0
1656663610000|2022-07-01 08:20:10|408.49|406.09|408.35|405.95|408.49|406.09|408.28|405.88|0
1656663620000|2022-07-01 08:20:20|408.21|405.81|408.06|405.66|408.35|405.95|407.92|405.52|0
1656663630000|2022-07-01 08:20:30|408.28|405.88|408.06|405.66|408.56|406.16|408.06|405.66|0
1656663640000|2022-07-01 08:20:40|408|405.6|407.92|405.52|408|405.6|407.92|405.52|0
1656663650000|2022-07-01 08:20:50|407.85|405.45|407.64|405.24|407.85|405.45|407.64|405.24|0
1656663660000|2022-07-01 08:21:00|407.85|405.45|407.78|405.38|407.92|405.52|407.78|405.38|0
1656663670000|2022-07-01 08:21:10|407.57|405.17|407.57|405.17|407.57|405.17|407.57|405.17|0
1656663680000|2022-07-01 08:21:20|407.64|405.24|407.22|404.82|407.64|405.24|407.22|404.82|0
1656663690000|2022-07-01 08:21:30|407.07|404.67|406.79|404.39|407.07|404.67|406.79|404.39|0
1656663700000|2022-07-01 08:21:40|406.93|404.53|406.51|404.11|406.93|404.53|406.51|404.11|0
1656663710000|2022-07-01 08:21:50|406.44|404.04|406.23|403.83|406.44|404.04|406.23|403.83|0
1656663720000|2022-07-01 08:22:00|406.44|404.04|406.37|403.97|406.51|404.11|406.37|403.97|0
1656663730000|2022-07-01 08:22:10|406.09|403.69|405.8|403.4|406.09|403.69|405.8|403.4|0
1656663740000|2022-07-01 08:22:20|405.66|403.26|405.66|403.26|405.74|403.34|405.52|403.12|0
1656663750000|2022-07-01 08:22:30|405.8|403.4|405.94|403.54|405.94|403.54|405.66|403.26|0
1656663760000|2022-07-01 08:22:40|405.8|403.4|405.17|402.77|405.8|403.4|405.1|402.7|0
1656663770000|2022-07-01 08:22:50|405.24|402.84|405.31|402.91|405.31|402.91|405.17|402.77|0
1656663780000|2022-07-01 08:23:00|405.52|403.12|406.09|403.69|406.09|403.69|405.52|403.12|0
1656663790000|2022-07-01 08:23:10|405.8|403.4|405.8|403.4|405.8|403.4|405.66|403.26|0
1656663800000|2022-07-01 08:23:20|405.52|403.12|404.89|402.49|405.52|403.12|404.89|402.49|0
1656663810000|2022-07-01 08:23:30|404.54|402.14|404.68|402.28|404.82|402.42|404.54|402.14|0
1656663820000|2022-07-01 08:23:40|404.54|402.14|404.96|402.56|404.96|402.56|404.54|402.14|0
1656663830000|2022-07-01 08:23:50|404.75|402.35|404.26|401.86|404.82|402.42|404.26|401.86|0
1656663840000|2022-07-01 08:24:00|404.11|401.71|403.97|401.57|404.11|401.71|403.97|401.57|0
1656663850000|2022-07-01 08:24:10|404.11|401.71|404.11|401.71|404.11|401.71|404.11|401.71|0
1656663860000|2022-07-01 08:24:20|404.25|401.85|404.25|401.85|404.25|401.85|404.25|401.85|0
1656663870000|2022-07-01 08:24:30|404.4|402|404.4|402|404.4|402|404.4|402|0
1656663880000|2022-07-01 08:24:40|404.54|402.14|404.54|402.14|404.82|402.42|404.54|402.14|0
1656663890000|2022-07-01 08:24:50|404.68|402.28|404.89|402.49|404.89|402.49|404.54|402.14|0
1656663900000|2022-07-01 08:25:00|405.1|402.7|405.38|402.98|405.38|402.98|405.1|402.7|0
1656663910000|2022-07-01 08:25:10|405.66|403.26|405.8|403.4|405.88|403.48|405.66|403.26|0
1656663920000|2022-07-01 08:25:20|405.94|403.54|405.8|403.4|405.94|403.54|405.8|403.4|0
1656663930000|2022-07-01 08:25:30|405.66|403.26|405.52|403.12|405.66|403.26|405.38|402.98|0
1656663940000|2022-07-01 08:25:40|405.38|402.98|405.24|402.84|405.38|402.98|405.1|402.7|0
1656663950000|2022-07-01 08:25:50|405.45|403.05|405.17|402.77|405.52|403.12|405.03|402.63|0
1656663960000|2022-07-01 08:26:00|405.66|403.26|405.03|402.63|405.66|403.26|405.03|402.63|0
1656663970000|2022-07-01 08:26:10|404.96|402.56|405.17|402.77|405.17|402.77|404.96|402.56|0
1656663980000|2022-07-01 08:26:20|404.89|402.49|405.17|402.77|405.31|402.91|404.89|402.49|0
1656663990000|2022-07-01 08:26:30|405.31|402.91|404.89|402.49|405.31|402.91|404.89|402.49|0
1656664000000|2022-07-01 08:26:40|405.03|402.63|405.31|402.91|405.31|402.91|405.03|402.63|0
1656664010000|2022-07-01 08:26:50|405.17|402.77|404.33|401.93|405.17|402.77|404.19|401.79|0
1656664020000|2022-07-01 08:27:00|404.47|402.07|403.9|401.5|404.47|402.07|403.9|401.5|0
1656664030000|2022-07-01 08:27:10|403.76|401.36|404.04|401.64|404.04|401.64|403.76|401.36|0
1656664040000|2022-07-01 08:27:20|404.19|401.79|403.9|401.5|404.19|401.79|403.9|401.5|0
1656664050000|2022-07-01 08:27:30|403.76|401.36|404.04|401.64|404.04|401.64|403.76|401.36|0
1656664060000|2022-07-01 08:27:40|403.9|401.5|403.76|401.36|403.9|401.5|403.76|401.36|0
1656664070000|2022-07-01 08:27:50|403.7|401.3|403.62|401.22|403.7|401.3|403.62|401.22|0
1656664080000|2022-07-01 08:28:00|403.55|401.15|403.62|401.22|403.62|401.22|403.55|401.15|0
1656664090000|2022-07-01 08:28:10|403.76|401.36|403.76|401.36|403.76|401.36|403.55|401.15|0
1656664100000|2022-07-01 08:28:20|403.9|401.5|403.9|401.5|403.9|401.5|403.76|401.36|0
1656664110000|2022-07-01 08:28:30|403.76|401.36|403.06|400.66|403.76|401.36|403.06|400.66|0
1656664120000|2022-07-01 08:28:40|403.34|400.94|403.27|400.87|403.34|400.94|403.2|400.8|0
1656664130000|2022-07-01 08:28:50|403.13|400.73|403.06|400.66|403.2|400.8|403.06|400.66|0
1656664140000|2022-07-01 08:29:00|403.2|400.8|403.41|401.01|403.48|401.08|403.2|400.8|0
1656664150000|2022-07-01 08:29:10|403.48|401.08|403.34|400.94|403.55|401.15|403.34|400.94|0
1656664160000|2022-07-01 08:29:20|403.27|400.87|403.27|400.87|403.27|400.87|403.27|400.87|0
1656664170000|2022-07-01 08:29:30|403.34|400.94|403.2|400.8|403.41|401.01|403.2|400.8|0
1656664180000|2022-07-01 08:29:40|403.34|400.94|403.41|401.01|403.48|401.08|403.34|400.94|0
1656664190000|2022-07-01 08:29:50|403.34|400.94|403.34|400.94|403.34|400.94|403.06|400.66|0
1656664200000|2022-07-01 08:30:00|403.48|401.08|403.48|401.08|403.48|401.08|403.34|400.94|0
1656664210000|2022-07-01 08:30:10|403.55|401.15|403.62|401.22|403.62|401.22|403.48|401.08|0
1656664220000|2022-07-01 08:30:20|403.34|400.94|403.06|400.66|403.34|400.94|403.06|400.66|0
1656664230000|2022-07-01 08:30:30|402.78|400.38|403.34|400.94|403.34|400.94|402.78|400.38|0
1656664240000|2022-07-01 08:30:40|403.48|401.08|403.48|401.08|403.48|401.08|403.41|401.01|0
1656664250000|2022-07-01 08:30:50|403.34|400.94|403.06|400.66|403.34|400.94|403.06|400.66|0
1656664260000|2022-07-01 08:31:00|403.2|400.8|402.85|400.45|403.2|400.8|402.85|400.45|0
1656664270000|2022-07-01 08:31:10|402.78|400.38|402.99|400.59|403.06|400.66|402.78|400.38|0
1656664280000|2022-07-01 08:31:20|402.92|400.52|402.78|400.38|402.92|400.52|402.78|400.38|0
1656664290000|2022-07-01 08:31:30|403.06|400.66|403.34|400.94|403.48|401.08|403.06|400.66|0
1656664300000|2022-07-01 08:31:40|403.41|401.01|403.48|401.08|403.48|401.08|403.41|401.01|0
1656664310000|2022-07-01 08:31:50|403.62|401.22|403.48|401.08|403.62|401.22|403.48|401.08|0
1656664320000|2022-07-01 08:32:00|403.62|401.22|403.76|401.36|403.76|401.36|403.55|401.15|0
1656664330000|2022-07-01 08:32:10|403.62|401.22|403.62|401.22|403.62|401.22|403.62|401.22|0
1656664340000|2022-07-01 08:32:20|403.83|401.43|403.76|401.36|403.9|401.5|403.62|401.22|0
1656664350000|2022-07-01 08:32:30|403.69|401.29|403.62|401.22|403.76|401.36|403.62|401.22|0
1656664360000|2022-07-01 08:32:40|403.55|401.15|403.34|400.94|403.62|401.22|403.34|400.94|0
1656664370000|2022-07-01 08:32:50|403.2|400.8|403.2|400.8|403.2|400.8|403.06|400.66|0
1656664380000|2022-07-01 08:33:00|403.76|401.36|403.83|401.43|403.83|401.43|403.62|401.22|0
1656664390000|2022-07-01 08:33:10|403.76|401.36|403.62|401.22|403.76|401.36|403.62|401.22|0
1656664400000|2022-07-01 08:33:20|403.55|401.15|403.76|401.36|403.76|401.36|403.55|401.15|0
1656664410000|2022-07-01 08:33:30|403.83|401.43|403.9|401.5|403.9|401.5|403.83|401.43|0
1656664420000|2022-07-01 08:33:40|404.18|401.78|404.04|401.64|404.18|401.78|404.04|401.64|0
1656664430000|2022-07-01 08:33:50|404.12|401.72|404.4|402|404.4|402|404.12|401.72|0
1656664440000|2022-07-01 08:34:00|404.75|402.35|404.54|402.14|404.75|402.35|404.46|402.06|0
1656664450000|2022-07-01 08:34:10|404.61|402.21|404.46|402.06|404.61|402.21|404.46|402.06|0
1656664460000|2022-07-01 08:34:20|404.61|402.21|404.75|402.35|404.75|402.35|404.61|402.21|0
1656664470000|2022-07-01 08:34:30|404.82|402.42|404.68|402.28|404.82|402.42|404.61|402.21|0
1656664480000|2022-07-01 08:34:40|404.61|402.21|404.61|402.21|404.61|402.21|404.61|402.21|0
1656664490000|2022-07-01 08:34:50|404.46|402.06|404.46|402.06|404.46|402.06|404.46|402.06|0
1656664500000|2022-07-01 08:35:00|404.26|401.86|403.62|401.22|404.32|401.92|403.62|401.22|0
1656664510000|2022-07-01 08:35:10|403.76|401.36|403.76|401.36|403.76|401.36|403.76|401.36|0
1656664520000|2022-07-01 08:35:20|403.9|401.5|403.97|401.57|403.97|401.57|403.9|401.5|0
1656664530000|2022-07-01 08:35:30|403.76|401.36|403.62|401.22|403.9|401.5|403.62|401.22|0
1656664540000|2022-07-01 08:35:40|403.76|401.36|403.34|400.94|403.76|401.36|403.34|400.94|0
1656664550000|2022-07-01 08:35:50|403.06|400.66|403.34|400.94|403.34|400.94|403.06|400.66|0
1656664560000|2022-07-01 08:36:00|403.48|401.08|403.9|401.5|403.9|401.5|403.48|401.08|0
1656664570000|2022-07-01 08:36:10|404.18|401.78|403.97|401.57|404.26|401.86|403.97|401.57|0
1656664580000|2022-07-01 08:36:20|404.04|401.64|403.9|401.5|404.04|401.64|403.83|401.43|0
1656664590000|2022-07-01 08:36:30|404.04|401.64|404.04|401.64|404.04|401.64|403.9|401.5|0
1656664600000|2022-07-01 08:36:40|403.9|401.5|404.46|402.06|404.46|402.06|403.9|401.5|0
1656664610000|2022-07-01 08:36:50|404.32|401.92|404.04|401.64|404.32|401.92|404.04|401.64|0
1656664620000|2022-07-01 08:37:00|403.97|401.57|403.34|400.94|403.97|401.57|403.34|400.94|0
1656664630000|2022-07-01 08:37:10|403.27|400.87|403.34|400.94|403.34|400.94|403.2|400.8|0
1656664640000|2022-07-01 08:37:20|403.2|400.8|403.06|400.66|403.2|400.8|403.06|400.66|0
1656664650000|2022-07-01 08:37:30|402.99|400.59|403.2|400.8|403.2|400.8|402.99|400.59|0
1656664660000|2022-07-01 08:37:40|403.06|400.66|403.27|400.87|403.27|400.87|403.06|400.66|0
1656664670000|2022-07-01 08:37:50|403.2|400.8|403.06|400.66|403.2|400.8|403.06|400.66|0
1656664680000|2022-07-01 08:38:00|402.92|400.52|403.06|400.66|403.06|400.66|402.92|400.52|0
1656664690000|2022-07-01 08:38:10|402.92|400.52|402.92|400.52|402.99|400.59|402.92|400.52|0
1656664700000|2022-07-01 08:38:20|403.06|400.66|403.06|400.66|403.06|400.66|403.06|400.66|0
1656664710000|2022-07-01 08:38:30|403.48|401.08|403.34|400.94|403.48|401.08|403.34|400.94|0
1656664720000|2022-07-01 08:38:40|403.06|400.66|402.63|400.23|403.06|400.66|402.63|400.23|0
1656664730000|2022-07-01 08:38:50|402.57|400.17|402.49|400.09|402.71|400.31|402.49|400.09|0
1656664740000|2022-07-01 08:39:00|402.15|399.75|401.79|399.39|402.15|399.75|401.79|399.39|0
1656664750000|2022-07-01 08:39:10|401.65|399.25|401.37|398.97|401.65|399.25|401.37|398.97|0
1656664760000|2022-07-01 08:39:20|401.3|398.9|401.23|398.83|401.3|398.9|401.23|398.83|0
1656664770000|2022-07-01 08:39:30|401.09|398.69|401.37|398.97|401.37|398.97|401.09|398.69|0
1656664780000|2022-07-01 08:39:40|401.51|399.11|401.44|399.04|401.51|399.11|401.37|398.97|0
1656664790000|2022-07-01 08:39:50|401.37|398.97|401.51|399.11|401.51|399.11|401.37|398.97|0
1656664800000|2022-07-01 08:40:00|401.37|398.97|401.51|399.11|401.65|399.25|401.37|398.97|0
1656664810000|2022-07-01 08:40:10|401.37|398.97|401.44|399.04|401.44|399.04|401.37|398.97|0
1656664820000|2022-07-01 08:40:20|401.51|399.11|401.3|398.9|401.51|399.11|401.3|398.9|0
1656664830000|2022-07-01 08:40:30|401.23|398.83|401.37|398.97|401.37|398.97|401.23|398.83|0
1656664840000|2022-07-01 08:40:40|401.51|399.11|401.51|399.11|401.51|399.11|401.51|399.11|0
1656664850000|2022-07-01 08:40:50|401.37|398.97|401.51|399.11|401.51|399.11|401.37|398.97|0
1656664860000|2022-07-01 08:41:00|401.79|399.39|401.37|398.97|401.79|399.39|401.37|398.97|0
1656664870000|2022-07-01 08:41:10|401.51|399.11|401.65|399.25|401.79|399.39|401.37|398.97|0
1656664880000|2022-07-01 08:41:20|401.51|399.11|401.58|399.18|401.65|399.25|401.51|399.11|0
1656664890000|2022-07-01 08:41:30|401.65|399.25|402.35|399.95|402.35|399.95|401.65|399.25|0
1656664900000|2022-07-01 08:41:40|402.71|400.31|402.07|399.67|402.71|400.31|402.07|399.67|0
1656664910000|2022-07-01 08:41:50|402.21|399.81|402.57|400.17|402.57|400.17|402.21|399.81|0
1656664920000|2022-07-01 08:42:00|402.49|400.09|402.63|400.23|402.77|400.37|402.49|400.09|0
1656664930000|2022-07-01 08:42:10|402.77|400.37|402.35|399.95|402.77|400.37|402.35|399.95|0
1656664940000|2022-07-01 08:42:20|402.49|400.09|402|399.6|402.49|400.09|402|399.6|0
1656664950000|2022-07-01 08:42:30|402.35|399.95|402.28|399.88|402.42|400.02|402.21|399.81|0
1656664960000|2022-07-01 08:42:40|402.21|399.81|401.86|399.46|402.21|399.81|401.86|399.46|0
1656664970000|2022-07-01 08:42:50|401.93|399.53|401.79|399.39|402.07|399.67|401.79|399.39|0
1656664980000|2022-07-01 08:43:00|401.93|399.53|402.21|399.81|402.28|399.88|401.93|399.53|0
1656664990000|2022-07-01 08:43:10|402.07|399.67|401.79|399.39|402.07|399.67|401.79|399.39|0
1656665000000|2022-07-01 08:43:20|401.65|399.25|401.37|398.97|401.65|399.25|401.37|398.97|0
1656665010000|2022-07-01 08:43:30|401.51|399.11|401.58|399.18|401.65|399.25|401.51|399.11|0
1656665020000|2022-07-01 08:43:40|401.65|399.25|402.14|399.74|402.28|399.88|401.65|399.25|0
1656665030000|2022-07-01 08:43:50|402.07|399.67|401.79|399.39|402.21|399.81|401.79|399.39|0
1656665050000|2022-07-01 08:44:10|402.07|399.67|402.21|399.81|402.28|399.88|402.07|399.67|0
1656665060000|2022-07-01 08:44:20|402.35|399.95|402.49|400.09|402.56|400.16|402.35|399.95|0
1656665070000|2022-07-01 08:44:30|402.35|399.95|402.21|399.81|402.35|399.95|402.21|399.81|0
1656665080000|2022-07-01 08:44:40|402.07|399.67|402.35|399.95|402.35|399.95|402.07|399.67|0
1656665090000|2022-07-01 08:44:50|402.49|400.09|402.49|400.09|402.56|400.16|402.49|400.09|0
1656665100000|2022-07-01 08:45:00|402.63|400.23|402.63|400.23|402.77|400.37|402.63|400.23|0
1656665110000|2022-07-01 08:45:10|402.77|400.37|402.63|400.23|402.77|400.37|402.63|400.23|0
1656665120000|2022-07-01 08:45:20|402.7|400.3|403.62|401.22|403.62|401.22|402.7|400.3|0
1656665130000|2022-07-01 08:45:30|403.47|401.07|403.47|401.07|403.62|401.22|403.47|401.07|0
1656665140000|2022-07-01 08:45:40|403.62|401.22|403.62|401.22|403.69|401.29|403.62|401.22|0
1656665150000|2022-07-01 08:45:50|403.33|400.93|403.47|401.07|403.47|401.07|403.33|400.93|0
1656665160000|2022-07-01 08:46:00|403.55|401.15|403.19|400.79|403.55|401.15|403.13|400.73|0
1656665170000|2022-07-01 08:46:10|403.33|400.93|403.33|400.93|403.33|400.93|403.33|400.93|0
1656665180000|2022-07-01 08:46:20|403.47|401.07|403.41|401.01|403.47|401.07|403.41|401.01|0
1656665190000|2022-07-01 08:46:30|403.33|400.93|403.27|400.87|403.33|400.93|403.19|400.79|0
1656665200000|2022-07-01 08:46:40|403.33|400.93|403.27|400.87|403.33|400.93|403.19|400.79|0
1656665210000|2022-07-01 08:46:50|403.05|400.65|402.91|400.51|403.05|400.65|402.91|400.51|0
1656665220000|2022-07-01 08:47:00|402.98|400.58|402.63|400.23|402.98|400.58|402.56|400.16|0
1656665230000|2022-07-01 08:47:10|402.77|400.37|402.7|400.3|402.77|400.37|402.7|400.3|0
1656665240000|2022-07-01 08:47:20|402.42|400.02|402.35|399.95|402.42|400.02|402.35|399.95|0
1656665250000|2022-07-01 08:47:30|402.49|400.09|402.49|400.09|402.63|400.23|402.49|400.09|0
1656665260000|2022-07-01 08:47:40|402.63|400.23|402.49|400.09|402.63|400.23|402.49|400.09|0
1656665270000|2022-07-01 08:47:50|402.42|400.02|402.21|399.81|402.42|400.02|402.21|399.81|0
1656665280000|2022-07-01 08:48:00|402.35|399.95|402.14|399.74|402.49|400.09|402.14|399.74|0
1656665290000|2022-07-01 08:48:10|402|399.6|401.79|399.39|402|399.6|401.79|399.39|0
1656665300000|2022-07-01 08:48:20|402.07|399.67|402.35|399.95|402.35|399.95|402|399.6|0
1656665310000|2022-07-01 08:48:30|402.49|400.09|402.49|400.09|402.63|400.23|402.49|400.09|0
1656665320000|2022-07-01 08:48:40|402.63|400.23|402.63|400.23|402.77|400.37|402.63|400.23|0
1656665330000|2022-07-01 08:48:50|402.56|400.16|402.49|400.09|402.56|400.16|402.49|400.09|0
1656665340000|2022-07-01 08:49:00|402.28|399.88|402.35|399.95|402.35|399.95|402.28|399.88|0
1656665350000|2022-07-01 08:49:10|402.28|399.88|402.35|399.95|402.35|399.95|402.28|399.88|0
1656665370000|2022-07-01 08:49:30|402.49|400.09|402.21|399.81|402.49|400.09|402.21|399.81|0
1656665380000|2022-07-01 08:49:40|402.07|399.67|401.86|399.46|402.07|399.67|401.86|399.46|0
1656665390000|2022-07-01 08:49:50|401.79|399.39|401.51|399.11|401.79|399.39|401.37|398.97|0
1656665400000|2022-07-01 08:50:00|401.37|398.97|401.37|398.97|401.37|398.97|401.23|398.83|0
1656665410000|2022-07-01 08:50:10|401.51|399.11|401.65|399.25|401.79|399.39|401.51|399.11|0
1656665420000|2022-07-01 08:50:20|401.51|399.11|401.51|399.11|401.51|399.11|401.51|399.11|0
1656665430000|2022-07-01 08:50:30|401.23|398.83|401.37|398.97|401.37|398.97|401.23|398.83|0
1656665440000|2022-07-01 08:50:40|401.23|398.83|401.37|398.97|401.37|398.97|401.23|398.83|0
1656665450000|2022-07-01 08:50:50|401.23|398.83|401.09|398.69|401.23|398.83|401.09|398.69|0
1656665460000|2022-07-01 08:51:00|401.23|398.83|401.37|398.97|401.37|398.97|401.23|398.83|0
1656665470000|2022-07-01 08:51:10|401.3|398.9|401.65|399.25|401.65|399.25|401.3|398.9|0
1656665480000|2022-07-01 08:51:20|401.58|399.18|401.65|399.25|401.65|399.25|401.58|399.18|0
1656665490000|2022-07-01 08:51:30|402.07|399.67|402.28|399.88|402.28|399.88|402.07|399.67|0
1656665500000|2022-07-01 08:51:40|402.35|399.95|402.07|399.67|402.35|399.95|402.07|399.67|0
1656665510000|2022-07-01 08:51:50|401.86|399.46|401.72|399.32|401.86|399.46|401.58|399.18|0
1656665520000|2022-07-01 08:52:00|401.58|399.18|401.72|399.32|401.72|399.32|401.51|399.11|0
1656665530000|2022-07-01 08:52:10|401.51|399.11|401.37|398.97|401.51|399.11|401.37|398.97|0
1656665540000|2022-07-01 08:52:20|401.23|398.83|401.65|399.25|401.65|399.25|401.23|398.83|0
1656665550000|2022-07-01 08:52:30|401.72|399.32|401.72|399.32|401.72|399.32|401.65|399.25|0
1656665560000|2022-07-01 08:52:40|401.65|399.25|401.51|399.11|401.65|399.25|401.51|399.11|0
1656665580000|2022-07-01 08:53:00|401.72|399.32|401.65|399.25|401.72|399.32|401.58|399.18|0
1656665590000|2022-07-01 08:53:10|401.79|399.39|401.65|399.25|401.79|399.39|401.65|399.25|0
1656665600000|2022-07-01 08:53:20|401.79|399.39|401.79|399.39|401.79|399.39|401.65|399.25|0
1656665610000|2022-07-01 08:53:30|401.93|399.53|402.21|399.81|402.49|400.09|401.93|399.53|0
1656665620000|2022-07-01 08:53:40|402.35|399.95|402.35|399.95|402.35|399.95|402.35|399.95|0
1656665630000|2022-07-01 08:53:50|402.49|400.09|402.56|400.16|402.56|400.16|402.35|399.95|0
1656665640000|2022-07-01 08:54:00|402.63|400.23|402.56|400.16|402.63|400.23|402.49|400.09|0
1656665650000|2022-07-01 08:54:10|402.49|400.09|402.21|399.81|402.49|400.09|402.21|399.81|0
1656665660000|2022-07-01 08:54:20|402.35|399.95|402.21|399.81|402.35|399.95|402.07|399.67|0
1656665670000|2022-07-01 08:54:30|401.79|399.39|401.93|399.53|402|399.6|401.79|399.39|0
1656665680000|2022-07-01 08:54:40|401.79|399.39|402|399.6|402|399.6|401.79|399.39|0
1656665690000|2022-07-01 08:54:50|401.79|399.39|401.79|399.39|401.93|399.53|401.79|399.39|0
1656665700000|2022-07-01 08:55:00|401.93|399.53|402.14|399.74|402.21|399.81|401.93|399.53|0
1656665710000|2022-07-01 08:55:10|402|399.6|402.21|399.81|402.21|399.81|402|399.6|0
1656665720000|2022-07-01 08:55:20|401.93|399.53|401.5|399.1|401.93|399.53|401.36|398.96|0
1656665730000|2022-07-01 08:55:30|401.36|398.96|401.58|399.18|401.65|399.25|401.36|398.96|0
1656665740000|2022-07-01 08:55:40|401.5|399.1|401.72|399.32|401.79|399.39|401.5|399.1|0
1656665750000|2022-07-01 08:55:50|401.58|399.18|401.64|399.24|401.65|399.25|401.5|399.1|0
1656665760000|2022-07-01 08:56:00|401.79|399.39|401.93|399.53|401.93|399.53|401.79|399.39|0
1656665770000|2022-07-01 08:56:10|401.86|399.46|401.93|399.53|401.93|399.53|401.86|399.46|0
1656665780000|2022-07-01 08:56:20|402.07|399.67|401.72|399.32|402.07|399.67|401.64|399.24|0
1656665790000|2022-07-01 08:56:30|401.79|399.39|401.44|399.04|401.79|399.39|401.44|399.04|0
1656665800000|2022-07-01 08:56:40|401.5|399.1|401.36|398.96|401.5|399.1|401.36|398.96|0
1656665810000|2022-07-01 08:56:50|401.44|399.04|401.3|398.9|401.44|399.04|401.22|398.82|0
1656665820000|2022-07-01 08:57:00|401.08|398.68|401.5|399.1|401.5|399.1|401.02|398.62|0
1656665830000|2022-07-01 08:57:10|401.44|399.04|401.3|398.9|401.44|399.04|401.22|398.82|0
1656665840000|2022-07-01 08:57:20|401.22|398.82|401.08|398.68|401.22|398.82|400.94|398.54|0
1656665850000|2022-07-01 08:57:30|401.36|398.96|401.36|398.96|401.36|398.96|401.36|398.96|0
1656665860000|2022-07-01 08:57:40|401.64|399.24|401.78|399.38|401.78|399.38|401.64|399.24|0
1656665870000|2022-07-01 08:57:50|401.36|398.96|401.44|399.04|401.44|399.04|401.36|398.96|0
1656665880000|2022-07-01 08:58:00|401.5|399.1|400.94|398.54|401.5|399.1|400.94|398.54|0
1656665890000|2022-07-01 08:58:10|401.22|398.82|401.22|398.82|401.22|398.82|401.08|398.68|0
1656665900000|2022-07-01 08:58:20|401.08|398.68|401.08|398.68|401.08|398.68|401.08|398.68|0
1656665910000|2022-07-01 08:58:30|401.22|398.82|401.22|398.82|401.22|398.82|401.22|398.82|0
1656665920000|2022-07-01 08:58:40|401.36|398.96|401.3|398.9|401.36|398.96|401.3|398.9|0
1656665930000|2022-07-01 08:58:50|401.36|398.96|401.08|398.68|401.36|398.96|401.08|398.68|0
1656665940000|2022-07-01 08:59:00|401.02|398.62|401.36|398.96|401.36|398.96|401.02|398.62|0
1656665950000|2022-07-01 08:59:10|401.22|398.82|401.22|398.82|401.22|398.82|401.08|398.68|0
1656665960000|2022-07-01 08:59:20|400.94|398.54|401.36|398.96|401.36|398.96|400.94|398.54|0
1656665970000|2022-07-01 08:59:30|401.5|399.1|401.64|399.24|401.64|399.24|401.5|399.1|0
1656665980000|2022-07-01 08:59:40|401.58|399.18|401.92|399.52|401.92|399.52|401.58|399.18|0
1656665990000|2022-07-01 08:59:50|402.06|399.66|401.92|399.52|402.28|399.88|401.92|399.52|0
1656666000000|2022-07-01 09:00:00|402.06|399.66|401.92|399.52|402.2|399.8|401.92|399.52|0
1656666010000|2022-07-01 09:00:10|402.14|399.74|402.06|399.66|402.14|399.74|402|399.6|0
1656666020000|2022-07-01 09:00:20|402|399.6|401.78|399.38|402.06|399.66|401.78|399.38|0
1656666030000|2022-07-01 09:00:30|401.92|399.52|401.92|399.52|401.92|399.52|401.58|399.18|0
1656666040000|2022-07-01 09:00:40|402.2|399.8|402.06|399.66|402.2|399.8|402.06|399.66|0
1656666050000|2022-07-01 09:00:50|402.2|399.8|402.2|399.8|402.2|399.8|402.06|399.66|0
1656666060000|2022-07-01 09:01:00|402.34|399.94|402.84|400.44|402.84|400.44|402.34|399.94|0
1656666070000|2022-07-01 09:01:10|402.91|400.51|402.91|400.51|403.05|400.65|402.91|400.51|0
1656666080000|2022-07-01 09:01:20|403.05|400.65|403.33|400.93|403.33|400.93|403.05|400.65|0
1656666090000|2022-07-01 09:01:30|403.47|401.07|403.54|401.14|403.61|401.21|403.4|401|0
1656666100000|2022-07-01 09:01:40|403.61|401.21|403.19|400.79|403.61|401.21|403.19|400.79|0
1656666110000|2022-07-01 09:01:50|403.12|400.72|403.19|400.79|403.19|400.79|403.05|400.65|0
1656666120000|2022-07-01 09:02:00|403.05|400.65|402.42|400.02|403.05|400.65|402.42|400.02|0
1656666130000|2022-07-01 09:02:10|402.06|399.66|402.2|399.8|402.2|399.8|402.06|399.66|0
1656666140000|2022-07-01 09:02:20|401.92|399.52|402.06|399.66|402.34|399.94|401.92|399.52|0
1656666150000|2022-07-01 09:02:30|401.78|399.38|401.36|398.96|401.78|399.38|401.36|398.96|0
1656666160000|2022-07-01 09:02:40|401.29|398.89|401.36|398.96|401.36|398.96|401.29|398.89|0
1656666170000|2022-07-01 09:02:50|401.22|398.82|401.5|399.1|401.64|399.24|401.22|398.82|0
1656666180000|2022-07-01 09:03:00|401.64|399.24|401.5|399.1|401.64|399.24|401.43|399.03|0
1656666190000|2022-07-01 09:03:10|401.36|398.96|401.57|399.17|401.57|399.17|401.29|398.89|0
1656666200000|2022-07-01 09:03:20|401.43|399.03|401.43|399.03|401.43|399.03|401.36|398.96|0
1656666210000|2022-07-01 09:03:30|401.57|399.17|401.5|399.1|401.64|399.24|401.5|399.1|0
1656666220000|2022-07-01 09:03:40|401.71|399.31|401.43|399.03|401.71|399.31|401.36|398.96|0
1656666230000|2022-07-01 09:03:50|401.5|399.1|401.64|399.24|401.64|399.24|401.5|399.1|0
1656666240000|2022-07-01 09:04:00|401.78|399.38|401.92|399.52|401.92|399.52|401.57|399.17|0
1656666250000|2022-07-01 09:04:10|402.34|399.94|402.28|399.88|402.34|399.94|402.2|399.8|0
1656666260000|2022-07-01 09:04:20|402.2|399.8|401.92|399.52|402.2|399.8|401.92|399.52|0
1656666270000|2022-07-01 09:04:30|401.85|399.45|401.78|399.38|401.85|399.45|401.78|399.38|0
1656666280000|2022-07-01 09:04:40|401.5|399.1|400.94|398.54|401.5|399.1|400.94|398.54|0
1656666290000|2022-07-01 09:04:50|400.8|398.4|400.66|398.26|400.8|398.4|400.66|398.26|0
1656666300000|2022-07-01 09:05:00|400.73|398.33|400.66|398.26|400.73|398.33|400.66|398.26|0
1656666310000|2022-07-01 09:05:10|400.52|398.12|400.94|398.54|401.08|398.68|400.52|398.12|0
1656666320000|2022-07-01 09:05:20|400.8|398.4|400.66|398.26|400.8|398.4|400.52|398.12|0
1656666330000|2022-07-01 09:05:30|400.8|398.4|400.66|398.26|400.8|398.4|400.66|398.26|0
1656666340000|2022-07-01 09:05:40|400.73|398.33|400.73|398.33|400.73|398.33|400.66|398.26|0
1656666350000|2022-07-01 09:05:50|400.66|398.26|399.4|397|400.66|398.26|399.4|397|0
1656666360000|2022-07-01 09:06:00|399.61|397.21|399.61|397.21|399.61|397.21|399.61|397.21|0
1656666370000|2022-07-01 09:06:10|399.4|397|398.7|396.3|399.4|397|398.7|396.3|0
1656666380000|2022-07-01 09:06:20|398.98|396.58|399.12|396.72|399.33|396.93|398.98|396.58|0
1656666390000|2022-07-01 09:06:30|398.84|396.44|398.84|396.44|398.84|396.44|398.56|396.16|0
1656666400000|2022-07-01 09:06:40|398.78|396.38|398.98|396.58|398.98|396.58|398.7|396.3|0
1656666410000|2022-07-01 09:06:50|398.84|396.44|398.56|396.16|398.84|396.44|398.56|396.16|0
1656666420000|2022-07-01 09:07:00|398.64|396.24|398.64|396.24|398.7|396.3|398.56|396.16|0
1656666430000|2022-07-01 09:07:10|398.56|396.16|398.7|396.3|398.7|396.3|398.5|396.1|0
1656666440000|2022-07-01 09:07:20|398.56|396.16|398.7|396.3|398.7|396.3|398.56|396.16|0
1656666450000|2022-07-01 09:07:30|398.64|396.24|398.42|396.02|398.64|396.24|398.22|395.82|0
1656666460000|2022-07-01 09:07:40|398.56|396.16|398.64|396.24|398.64|396.24|398.5|396.1|0
1656666470000|2022-07-01 09:07:50|398.7|396.3|398.56|396.16|398.78|396.38|398.56|396.16|0
1656666480000|2022-07-01 09:08:00|398.7|396.3|398.98|396.58|398.98|396.58|398.7|396.3|0
1656666490000|2022-07-01 09:08:10|398.42|396.02|398.28|395.88|398.42|396.02|398.28|395.88|0
1656666500000|2022-07-01 09:08:20|398.22|395.82|398.28|395.88|398.28|395.88|398.22|395.82|0
1656666510000|2022-07-01 09:08:30|398.42|396.02|398.42|396.02|398.42|396.02|398.42|396.02|0
1656666520000|2022-07-01 09:08:40|398.28|395.88|398.28|395.88|398.28|395.88|398.28|395.88|0
1656666530000|2022-07-01 09:08:50|398.42|396.02|398.56|396.16|398.56|396.16|398.42|396.02|0
1656666540000|2022-07-01 09:09:00|398.64|396.24|398.84|396.44|398.84|396.44|398.64|396.24|0
1656666550000|2022-07-01 09:09:10|398.98|396.58|398.42|396.02|398.98|396.58|398.42|396.02|0
1656666560000|2022-07-01 09:09:20|398.36|395.96|398.22|395.82|398.36|395.96|398.22|395.82|0
1656666570000|2022-07-01 09:09:30|398.42|396.02|397.66|395.26|398.42|396.02|397.66|395.26|0
1656666580000|2022-07-01 09:09:40|397.87|395.47|398.14|395.74|398.28|395.88|397.87|395.47|0
1656666590000|2022-07-01 09:09:50|398.28|395.88|398|395.6|398.28|395.88|398|395.6|0
1656666600000|2022-07-01 09:10:00|398.14|395.74|398.22|395.82|398.22|395.82|398.14|395.74|0
1656666610000|2022-07-01 09:10:10|398.42|396.02|398.28|395.88|398.42|396.02|398.28|395.88|0
1656666620000|2022-07-01 09:10:20|398.14|395.74|398.56|396.16|398.56|396.16|398.14|395.74|0
1656666630000|2022-07-01 09:10:30|398.7|396.3|398.63|396.23|398.7|396.3|398.56|396.16|0
1656666640000|2022-07-01 09:10:40|398.56|396.16|398.56|396.16|398.7|396.3|398.56|396.16|0
1656666650000|2022-07-01 09:10:50|398.7|396.3|398.77|396.37|398.84|396.44|398.7|396.3|0
1656666660000|2022-07-01 09:11:00|398.91|396.51|399.4|397|399.4|397|398.91|396.51|0
1656666670000|2022-07-01 09:11:10|399.47|397.07|399.4|397|399.54|397.14|399.4|397|0
1656666680000|2022-07-01 09:11:20|399.61|397.21|399.68|397.28|399.75|397.35|399.61|397.21|0
1656666690000|2022-07-01 09:11:30|399.82|397.42|399.68|397.28|399.82|397.42|399.68|397.28|0
1656666700000|2022-07-01 09:11:40|399.96|397.56|399.68|397.28|399.96|397.56|399.68|397.28|0
1656666710000|2022-07-01 09:11:50|399.82|397.42|399.4|397|399.82|397.42|399.4|397|0
1656666720000|2022-07-01 09:12:00|399.54|397.14|399.68|397.28|399.75|397.35|399.54|397.14|0
1656666730000|2022-07-01 09:12:10|399.61|397.21|399.4|397|399.61|397.21|399.4|397|0
1656666740000|2022-07-01 09:12:20|399.33|396.93|399.54|397.14|399.54|397.14|399.26|396.86|0
1656666750000|2022-07-01 09:12:30|399.68|397.28|400.73|398.33|401.01|398.61|399.68|397.28|0
1656666760000|2022-07-01 09:12:40|399.6|397.2|399.88|397.48|399.88|397.48|399.53|397.13|0
1656666770000|2022-07-01 09:12:50|399.67|397.27|399.67|397.27|399.74|397.34|399.67|397.27|0
1656666780000|2022-07-01 09:13:00|399.88|397.48|399.74|397.34|399.88|397.48|399.6|397.2|0
1656666790000|2022-07-01 09:13:10|399.6|397.2|399.32|396.92|399.6|397.2|399.32|396.92|0
1656666800000|2022-07-01 09:13:20|399.39|396.99|399.11|396.71|399.39|396.99|399.11|396.71|0
1656666810000|2022-07-01 09:13:30|399.18|396.78|399.25|396.85|399.32|396.92|399.18|396.78|0
1656666820000|2022-07-01 09:13:40|399.46|397.06|399.25|396.85|399.46|397.06|399.25|396.85|0
1656666830000|2022-07-01 09:13:50|399.32|396.92|399.39|396.99|399.39|396.99|399.18|396.78|0
1656666840000|2022-07-01 09:14:00|398.97|396.57|399.04|396.64|399.04|396.64|398.9|396.5|0
1656666850000|2022-07-01 09:14:10|398.76|396.36|399.04|396.64|399.04|396.64|398.76|396.36|0
1656666860000|2022-07-01 09:14:20|398.97|396.57|398.9|396.5|398.97|396.57|398.76|396.36|0
1656666870000|2022-07-01 09:14:30|398.83|396.43|398.83|396.43|398.83|396.43|398.83|396.43|0
1656666880000|2022-07-01 09:14:40|399.04|396.64|399.32|396.92|399.32|396.92|399.04|396.64|0
1656666890000|2022-07-01 09:14:50|399.46|397.06|399.04|396.64|399.46|397.06|399.04|396.64|0
1656666900000|2022-07-01 09:15:00|398.83|396.43|398.9|396.5|398.9|396.5|398.62|396.22|0
1656666910000|2022-07-01 09:15:10|398.83|396.43|398.9|396.5|398.9|396.5|398.83|396.43|0
1656666920000|2022-07-01 09:15:20|398.76|396.36|398.41|396.01|398.76|396.36|398.41|396.01|0
1656666930000|2022-07-01 09:15:30|398.2|395.8|398.27|395.87|398.27|395.87|398.2|395.8|0
1656666940000|2022-07-01 09:15:40|398.2|395.8|398.06|395.66|398.2|395.8|398.06|395.66|0
1656666950000|2022-07-01 09:15:50|398.2|395.8|397.92|395.52|398.2|395.8|397.92|395.52|0
1656666960000|2022-07-01 09:16:00|398.34|395.94|398.55|396.15|398.62|396.22|398.34|395.94|0
1656666970000|2022-07-01 09:16:10|398.34|395.94|398.2|395.8|398.48|396.08|398.2|395.8|0
1656666990000|2022-07-01 09:16:30|398.34|395.94|398.2|395.8|398.34|395.94|398.2|395.8|0
1656667000000|2022-07-01 09:16:40|398.13|395.73|398.06|395.66|398.34|395.94|398.06|395.66|0
1656667010000|2022-07-01 09:16:50|397.92|395.52|398.06|395.66|398.06|395.66|397.92|395.52|0
1656667020000|2022-07-01 09:17:00|398.13|395.73|398.06|395.66|398.34|395.94|398.06|395.66|0
1656667030000|2022-07-01 09:17:10|398.2|395.8|398.41|396.01|398.41|396.01|398.06|395.66|0
1656667040000|2022-07-01 09:17:20|398.2|395.8|398.48|396.08|398.48|396.08|398.2|395.8|0
1656667050000|2022-07-01 09:17:30|398.41|396.01|398.2|395.8|398.41|396.01|398.2|395.8|0
1656667060000|2022-07-01 09:17:40|398.27|395.87|398.62|396.22|398.62|396.22|398.27|395.87|0
1656667070000|2022-07-01 09:17:50|398.48|396.08|398.34|395.94|398.48|396.08|398.34|395.94|0
1656667080000|2022-07-01 09:18:00|398.48|396.08|398.55|396.15|398.55|396.15|398.48|396.08|0
1656667090000|2022-07-01 09:18:10|398.48|396.08|398.2|395.8|398.48|396.08|398.2|395.8|0
1656667100000|2022-07-01 09:18:20|398.34|395.94|398.06|395.66|398.34|395.94|398.06|395.66|0
1656667110000|2022-07-01 09:18:30|398.2|395.8|398.2|395.8|398.34|395.94|398.06|395.66|0
1656667120000|2022-07-01 09:18:40|398.27|395.87|398.2|395.8|398.27|395.87|398.2|395.8|0
1656667130000|2022-07-01 09:18:50|398.34|395.94|398.83|396.43|398.83|396.43|398.34|395.94|0
1656667140000|2022-07-01 09:19:00|398.76|396.36|398.69|396.29|398.76|396.36|398.69|396.29|0
1656667150000|2022-07-01 09:19:10|398.76|396.36|399.11|396.71|399.11|396.71|398.76|396.36|0
1656667160000|2022-07-01 09:19:20|398.9|396.5|398.9|396.5|398.9|396.5|398.9|396.5|0
1656667180000|2022-07-01 09:19:40|398.83|396.43|398.83|396.43|398.83|396.43|398.83|396.43|0
1656667190000|2022-07-01 09:19:50|398.62|396.22|398.76|396.36|398.76|396.36|398.62|396.22|0
1656667200000|2022-07-01 09:20:00|398.62|396.22|398.55|396.15|398.62|396.22|398.48|396.08|0
1656667210000|2022-07-01 09:20:10|398.76|396.36|398.76|396.36|398.76|396.36|398.76|396.36|0
1656667220000|2022-07-01 09:20:20|398.83|396.43|398.62|396.22|398.9|396.5|398.62|396.22|0
1656667230000|2022-07-01 09:20:30|398.97|396.57|399.04|396.64|399.04|396.64|398.97|396.57|0
1656667240000|2022-07-01 09:20:40|398.9|396.5|398.97|396.57|399.04|396.64|398.9|396.5|0
1656667250000|2022-07-01 09:20:50|398.9|396.5|399.04|396.64|399.04|396.64|398.9|396.5|0
1656667260000|2022-07-01 09:21:00|398.97|396.57|399.04|396.64|399.04|396.64|398.97|396.57|0
1656667270000|2022-07-01 09:21:10|399.17|396.77|399.31|396.91|399.31|396.91|399.04|396.64|0
1656667280000|2022-07-01 09:21:20|399.11|396.71|399.11|396.71|399.11|396.71|399.11|396.71|0
1656667290000|2022-07-01 09:21:30|399.17|396.77|399.04|396.64|399.17|396.77|399.04|396.64|0
1656667300000|2022-07-01 09:21:40|398.97|396.57|398.48|396.08|398.97|396.57|398.48|396.08|0
1656667310000|2022-07-01 09:21:50|398.62|396.22|398.55|396.15|398.62|396.22|398.55|396.15|0
1656667320000|2022-07-01 09:22:00|398.41|396.01|398.48|396.08|398.48|396.08|398.34|395.94|0
1656667330000|2022-07-01 09:22:10|398.62|396.22|398.83|396.43|398.83|396.43|398.55|396.15|0
1656667340000|2022-07-01 09:22:20|398.9|396.5|398.9|396.5|398.9|396.5|398.9|396.5|0
1656667350000|2022-07-01 09:22:30|398.62|396.22|398.48|396.08|398.62|396.22|398.48|396.08|0
1656667370000|2022-07-01 09:22:50|398.62|396.22|398.69|396.29|398.69|396.29|398.62|396.22|0
1656667380000|2022-07-01 09:23:00|398.62|396.22|398.69|396.29|398.76|396.36|398.62|396.22|0
1656667390000|2022-07-01 09:23:10|398.34|395.94|398.06|395.66|398.34|395.94|398.06|395.66|0
1656667400000|2022-07-01 09:23:20|397.99|395.59|397.99|395.59|398.13|395.73|397.99|395.59|0
1656667410000|2022-07-01 09:23:30|398.06|395.66|398.41|396.01|398.41|396.01|398.06|395.66|0
1656667420000|2022-07-01 09:23:40|398.34|395.94|397.5|395.1|398.34|395.94|397.5|395.1|0
1656667430000|2022-07-01 09:23:50|397.57|395.17|397.71|395.31|397.71|395.31|397.57|395.17|0
1656667440000|2022-07-01 09:24:00|397.78|395.38|397.71|395.31|397.78|395.38|397.64|395.24|0
1656667450000|2022-07-01 09:24:10|397.64|395.24|397.92|395.52|397.92|395.52|397.5|395.1|0
1656667460000|2022-07-01 09:24:20|398.2|395.8|398.2|395.8|398.2|395.8|398.2|395.8|0
1656667470000|2022-07-01 09:24:30|398.13|395.73|398.13|395.73|398.2|395.8|398.13|395.73|0
1656667480000|2022-07-01 09:24:40|398.2|395.8|398.2|395.8|398.2|395.8|398.13|395.73|0
1656667490000|2022-07-01 09:24:50|398.27|395.87|397.92|395.52|398.27|395.87|397.92|395.52|0
1656667500000|2022-07-01 09:25:00|398.06|395.66|397.99|395.59|398.34|395.94|397.99|395.59|0
1656667510000|2022-07-01 09:25:10|397.92|395.52|397.78|395.38|397.92|395.52|397.78|395.38|0
1656667520000|2022-07-01 09:25:20|397.64|395.24|397.64|395.24|397.64|395.24|397.64|395.24|0
1656667530000|2022-07-01 09:25:30|397.78|395.38|398.06|395.66|398.06|395.66|397.78|395.38|0
1656667540000|2022-07-01 09:25:40|398.34|395.94|398.06|395.66|398.41|396.01|398.06|395.66|0
1656667550000|2022-07-01 09:25:50|398.2|395.8|398.61|396.21|398.61|396.21|398.13|395.73|0
1656667560000|2022-07-01 09:26:00|398.75|396.35|398.83|396.43|398.83|396.43|398.75|396.35|0
1656667570000|2022-07-01 09:26:10|398.89|396.49|398.75|396.35|398.89|396.49|398.75|396.35|0
1656667580000|2022-07-01 09:26:20|398.69|396.29|398.75|396.35|398.75|396.35|398.69|396.29|0
1656667590000|2022-07-01 09:26:30|398.61|396.21|399.03|396.63|399.03|396.63|398.61|396.21|0
1656667600000|2022-07-01 09:26:40|399.17|396.77|399.17|396.77|399.17|396.77|399.17|396.77|0
1656667610000|2022-07-01 09:26:50|399.03|396.63|399.03|396.63|399.11|396.71|399.03|396.63|0
1656667620000|2022-07-01 09:27:00|399.17|396.77|399.31|396.91|399.31|396.91|399.03|396.63|0
1656667630000|2022-07-01 09:27:10|399.45|397.05|399.59|397.19|399.73|397.33|399.45|397.05|0
1656667640000|2022-07-01 09:27:20|399.45|397.05|399.45|397.05|399.45|397.05|399.45|397.05|0
1656667650000|2022-07-01 09:27:30|399.59|397.19|399.87|397.47|399.87|397.47|399.45|397.05|0
1656667660000|2022-07-01 09:27:40|400.01|397.61|399.73|397.33|400.01|397.61|399.73|397.33|0
1656667670000|2022-07-01 09:27:50|399.59|397.19|399.59|397.19|399.59|397.19|399.59|397.19|0
1656667680000|2022-07-01 09:28:00|399.52|397.12|399.31|396.91|399.52|397.12|399.31|396.91|0
1656667690000|2022-07-01 09:28:10|399.17|396.77|399.24|396.84|399.31|396.91|399.17|396.77|0
1656667700000|2022-07-01 09:28:20|399.31|396.91|399.66|397.26|399.66|397.26|399.31|396.91|0
1656667710000|2022-07-01 09:28:30|399.59|397.19|399.73|397.33|399.73|397.33|399.45|397.05|0
1656667720000|2022-07-01 09:28:40|399.87|397.47|399.73|397.33|399.87|397.47|399.73|397.33|0
1656667730000|2022-07-01 09:28:50|399.87|397.47|400.01|397.61|400.01|397.61|399.87|397.47|0
1656667740000|2022-07-01 09:29:00|399.94|397.54|400.01|397.61|400.15|397.75|399.94|397.54|0
1656667750000|2022-07-01 09:29:10|399.94|397.54|399.73|397.33|399.94|397.54|399.73|397.33|0
1656667760000|2022-07-01 09:29:20|401.06|398.66|401.12|398.72|401.12|398.72|401.06|398.66|0
1656667770000|2022-07-01 09:29:30|400.98|398.58|402.13|399.73|402.13|399.73|400.98|398.58|0
1656667780000|2022-07-01 09:29:40|402.19|399.79|402.41|400.01|402.47|400.07|402.19|399.79|0
1656667790000|2022-07-01 09:29:50|402.33|399.93|402.33|399.93|402.47|400.07|402.33|399.93|0
1656667800000|2022-07-01 09:30:00|402.47|400.07|402.27|399.87|402.47|400.07|402.19|399.79|0
1656667810000|2022-07-01 09:30:10|402.33|399.93|402.13|399.73|402.33|399.93|402.13|399.73|0
1656667820000|2022-07-01 09:30:20|402.05|399.65|402.05|399.65|402.05|399.65|401.91|399.51|0
1656667830000|2022-07-01 09:30:30|402.13|399.73|402.4|400|402.4|400|402.13|399.73|0
1656667840000|2022-07-01 09:30:40|402.19|399.79|401.77|399.37|402.19|399.79|401.77|399.37|0
1656667850000|2022-07-01 09:30:50|401.85|399.45|401.57|399.17|401.85|399.45|401.5|399.1|0
1656667860000|2022-07-01 09:31:00|401.71|399.31|401.71|399.31|401.71|399.31|401.71|399.31|0
1656667870000|2022-07-01 09:31:10|401.63|399.23|401.91|399.51|401.91|399.51|401.63|399.23|0
1656667880000|2022-07-01 09:31:20|401.85|399.45|401.77|399.37|401.85|399.45|401.77|399.37|0
1656667890000|2022-07-01 09:31:30|401.85|399.45|402.05|399.65|402.05|399.65|401.85|399.45|0
1656667900000|2022-07-01 09:31:40|402.19|399.79|402.13|399.73|402.19|399.79|402.13|399.73|0
1656667910000|2022-07-01 09:31:50|401.99|399.59|401.99|399.59|402.05|399.65|401.99|399.59|0
1656667920000|2022-07-01 09:32:00|402.05|399.65|401.71|399.31|402.05|399.65|401.71|399.31|0
1656667930000|2022-07-01 09:32:10|401.91|399.51|401.91|399.51|401.91|399.51|401.91|399.51|0
1656667940000|2022-07-01 09:32:20|401.85|399.45|401.77|399.37|401.85|399.45|401.77|399.37|0
1656667950000|2022-07-01 09:32:30|401.63|399.23|401.49|399.09|401.63|399.23|401.49|399.09|0
1656667960000|2022-07-01 09:32:40|401.63|399.23|400.94|398.54|401.63|399.23|400.94|398.54|0
1656667970000|2022-07-01 09:32:50|401.08|398.68|401.08|398.68|401.08|398.68|401.08|398.68|0
1656667980000|2022-07-01 09:33:00|400.94|398.54|401.08|398.68|401.08|398.68|400.8|398.4|0
1656667990000|2022-07-01 09:33:10|401.22|398.82|401.35|398.95|401.35|398.95|401.22|398.82|0
1656668000000|2022-07-01 09:33:20|401.49|399.09|401.63|399.23|401.77|399.37|401.49|399.09|0
1656668010000|2022-07-01 09:33:30|401.49|399.09|401.49|399.09|401.49|399.09|401.49|399.09|0
1656668020000|2022-07-01 09:33:40|401.63|399.23|401.49|399.09|401.63|399.23|401.49|399.09|0
1656668030000|2022-07-01 09:33:50|401.35|398.95|401.35|398.95|401.49|399.09|401.35|398.95|0
1656668040000|2022-07-01 09:34:00|401.77|399.37|401.77|399.37|401.85|399.45|401.77|399.37|0
1656668050000|2022-07-01 09:34:10|401.91|399.51|402.19|399.79|402.19|399.79|401.91|399.51|0
1656668060000|2022-07-01 09:34:20|402.05|399.65|402.05|399.65|402.19|399.79|402.05|399.65|0
1656668070000|2022-07-01 09:34:30|401.91|399.51|401.91|399.51|401.91|399.51|401.91|399.51|0
1656668080000|2022-07-01 09:34:40|402.05|399.65|402.12|399.72|402.12|399.72|402.05|399.65|0
1656668090000|2022-07-01 09:34:50|401.98|399.58|401.98|399.58|402.05|399.65|401.98|399.58|0
1656668100000|2022-07-01 09:35:00|401.77|399.37|402.05|399.65|402.05|399.65|401.77|399.37|0
1656668110000|2022-07-01 09:35:10|401.98|399.58|401.98|399.58|401.98|399.58|401.98|399.58|0
1656668120000|2022-07-01 09:35:20|401.63|399.23|401.35|398.95|401.63|399.23|401.35|398.95|0
1656668130000|2022-07-01 09:35:30|401.49|399.09|401.49|399.09|401.57|399.17|401.49|399.09|0
1656668140000|2022-07-01 09:35:40|401.57|399.17|401.49|399.09|401.57|399.17|401.49|399.09|0
1656668150000|2022-07-01 09:35:50|401.35|398.95|401.49|399.09|401.49|399.09|401.35|398.95|0
1656668160000|2022-07-01 09:36:00|401.43|399.03|401.49|399.09|401.49|399.09|401.43|399.03|0
1656668170000|2022-07-01 09:36:10|401.35|398.95|401.63|399.23|401.77|399.37|401.35|398.95|0
1656668180000|2022-07-01 09:36:20|401.57|399.17|401.63|399.23|401.63|399.23|401.57|399.17|0
1656668190000|2022-07-01 09:36:30|401.77|399.37|401.49|399.09|401.77|399.37|401.49|399.09|0
1656668200000|2022-07-01 09:36:40|401.43|399.03|401.63|399.23|401.63|399.23|401.43|399.03|0
1656668210000|2022-07-01 09:36:50|401.77|399.37|401.77|399.37|401.77|399.37|401.77|399.37|0
1656668220000|2022-07-01 09:37:00|401.91|399.51|401.91|399.51|401.91|399.51|401.91|399.51|0
1656668230000|2022-07-01 09:37:10|401.77|399.37|401.35|398.95|401.77|399.37|401.35|398.95|0
1656668240000|2022-07-01 09:37:20|401.21|398.81|400.52|398.12|401.21|398.81|400.52|398.12|0
1656668250000|2022-07-01 09:37:30|400.59|398.19|400.8|398.4|400.8|398.4|400.59|398.19|0
1656668260000|2022-07-01 09:37:40|400.87|398.47|400.8|398.4|400.87|398.47|400.8|398.4|0
1656668270000|2022-07-01 09:37:50|400.66|398.26|400.73|398.33|400.73|398.33|400.66|398.26|0
1656668280000|2022-07-01 09:38:00|400.8|398.4|401.21|398.81|401.21|398.81|400.8|398.4|0
1656668290000|2022-07-01 09:38:10|400.93|398.53|400.93|398.53|400.93|398.53|400.87|398.47|0
1656668300000|2022-07-01 09:38:20|401.07|398.67|401.21|398.81|401.21|398.81|401.07|398.67|0
1656668310000|2022-07-01 09:38:30|401.07|398.67|401.01|398.61|401.07|398.67|401.01|398.61|0
1656668320000|2022-07-01 09:38:40|401.07|398.67|401.29|398.89|401.29|398.89|401.07|398.67|0
1656668330000|2022-07-01 09:38:50|401.21|398.81|401.35|398.95|401.35|398.95|401.21|398.81|0
1656668340000|2022-07-01 09:39:00|401.49|399.09|401.42|399.02|401.49|399.09|401.42|399.02|0
1656668350000|2022-07-01 09:39:10|401.07|398.67|401.07|398.67|401.15|398.75|401.07|398.67|0
1656668360000|2022-07-01 09:39:20|401.15|398.75|401.35|398.95|401.35|398.95|401.15|398.75|0
1656668370000|2022-07-01 09:39:30|401.49|399.09|401.77|399.37|401.77|399.37|401.49|399.09|0
1656668380000|2022-07-01 09:39:40|401.91|399.51|402.05|399.65|402.05|399.65|401.91|399.51|0
1656668390000|2022-07-01 09:39:50|401.91|399.51|402.26|399.86|402.26|399.86|401.91|399.51|0
1656668400000|2022-07-01 09:40:00|402.19|399.79|402.05|399.65|402.19|399.79|402.05|399.65|0
1656668410000|2022-07-01 09:40:10|402.19|399.79|402.19|399.79|402.33|399.93|402.19|399.79|0
1656668420000|2022-07-01 09:40:20|402.26|399.86|402.61|400.21|402.61|400.21|402.26|399.86|0
1656668430000|2022-07-01 09:40:30|402.75|400.35|402.89|400.49|402.89|400.49|402.75|400.35|0
1656668440000|2022-07-01 09:40:40|403.03|400.63|402.89|400.49|403.03|400.63|402.89|400.49|0
1656668450000|2022-07-01 09:40:50|402.75|400.35|402.68|400.28|402.75|400.35|402.68|400.28|0
1656668460000|2022-07-01 09:41:00|402.61|400.21|402.61|400.21|402.68|400.28|402.61|400.21|0
1656668470000|2022-07-01 09:41:10|402.89|400.49|402.47|400.07|402.89|400.49|402.47|400.07|0
1656668480000|2022-07-01 09:41:20|402.33|399.93|402.19|399.79|402.33|399.93|402.19|399.79|0
1656668490000|2022-07-01 09:41:30|402.33|399.93|402.47|400.07|402.47|400.07|402.19|399.79|0
1656668500000|2022-07-01 09:41:40|402.4|400|402.47|400.07|402.47|400.07|402.4|400|0
1656668510000|2022-07-01 09:41:50|402.61|400.21|402.47|400.07|402.61|400.21|402.4|400|0
1656668520000|2022-07-01 09:42:00|402.4|400|402.19|399.79|402.4|400|402.19|399.79|0
1656668530000|2022-07-01 09:42:10|401.91|399.51|401.91|399.51|402.05|399.65|401.91|399.51|0
1656668540000|2022-07-01 09:42:20|402.05|399.65|402.12|399.72|402.19|399.79|402.05|399.65|0
1656668550000|2022-07-01 09:42:30|402.05|399.65|402.19|399.79|402.19|399.79|401.98|399.58|0
1656668560000|2022-07-01 09:42:40|402.05|399.65|402.05|399.65|402.19|399.79|402.05|399.65|0
1656668570000|2022-07-01 09:42:50|402.12|399.72|402.33|399.93|402.61|400.21|402.12|399.72|0
1656668580000|2022-07-01 09:43:00|402.4|400|402.47|400.07|402.54|400.14|402.4|400|0
1656668590000|2022-07-01 09:43:10|402.68|400.28|402.75|400.35|402.75|400.35|402.68|400.28|0
1656668600000|2022-07-01 09:43:20|402.47|400.07|402.61|400.21|402.61|400.21|402.47|400.07|0
1656668610000|2022-07-01 09:43:30|402.75|400.35|402.75|400.35|402.75|400.35|402.68|400.28|0
1656668620000|2022-07-01 09:43:40|402.89|400.49|402.89|400.49|402.89|400.49|402.82|400.42|0
1656668630000|2022-07-01 09:43:50|403.03|400.63|403.17|400.77|403.17|400.77|403.03|400.63|0
1656668640000|2022-07-01 09:44:00|403.24|400.84|403.3|400.9|403.3|400.9|403.24|400.84|0
1656668650000|2022-07-01 09:44:10|403.13|400.73|403.13|400.73|403.13|400.73|402.99|400.59|0
1656668660000|2022-07-01 09:44:20|403.27|400.87|401.58|399.18|403.41|401.01|401.58|399.18|0
1656668670000|2022-07-01 09:44:30|401.05|398.65|401.26|398.86|401.4|399|401.05|398.65|0
1656668680000|2022-07-01 09:44:40|401.12|398.72|401.12|398.72|401.26|398.86|401.12|398.72|0
1656668690000|2022-07-01 09:44:50|400.98|398.58|400.77|398.37|400.98|398.58|400.77|398.37|0
1656668700000|2022-07-01 09:45:00|400.84|398.44|401.19|398.79|401.19|398.79|400.84|398.44|0
1656668710000|2022-07-01 09:45:10|401.12|398.72|401.4|399|401.4|399|401.12|398.72|0
1656668720000|2022-07-01 09:45:20|401.26|398.86|401.4|399|401.4|399|401.26|398.86|0
1656668730000|2022-07-01 09:45:30|401.26|398.86|401.12|398.72|401.26|398.86|400.98|398.58|0
1656668740000|2022-07-01 09:45:40|400.84|398.44|400.84|398.44|400.84|398.44|400.7|398.3|0
1656668750000|2022-07-01 09:45:50|400.7|398.3|400.63|398.23|400.7|398.3|400.63|398.23|0
1656668760000|2022-07-01 09:46:00|400.56|398.16|400.84|398.44|400.84|398.44|400.56|398.16|0
1656668770000|2022-07-01 09:46:10|400.98|398.58|400.83|398.43|400.98|398.58|400.83|398.43|0
1656668780000|2022-07-01 09:46:20|400.7|398.3|401.11|398.71|401.11|398.71|400.7|398.3|0
1656668790000|2022-07-01 09:46:30|401.05|398.65|400.69|398.29|401.05|398.65|400.69|398.29|0
1656668800000|2022-07-01 09:46:40|400.42|398.02|400.28|397.88|400.42|398.02|400.28|397.88|0
1656668820000|2022-07-01 09:47:00|400.35|397.95|400.28|397.88|400.35|397.95|400.28|397.88|0
1656668830000|2022-07-01 09:47:10|400.27|397.87|400|397.6|400.27|397.87|400|397.6|0
1656668840000|2022-07-01 09:47:20|399.86|397.46|399.86|397.46|400|397.6|399.86|397.46|0
1656668850000|2022-07-01 09:47:30|399.72|397.32|399.58|397.18|399.72|397.32|399.58|397.18|0
1656668860000|2022-07-01 09:47:40|399.65|397.25|399.72|397.32|399.72|397.32|399.65|397.25|0
1656668870000|2022-07-01 09:47:50|399.58|397.18|399.72|397.32|399.72|397.32|399.58|397.18|0
1656668880000|2022-07-01 09:48:00|399.86|397.46|399.65|397.25|399.86|397.46|399.65|397.25|0
1656668890000|2022-07-01 09:48:10|399.72|397.32|399.79|397.39|399.86|397.46|399.72|397.32|0
1656668900000|2022-07-01 09:48:20|399.72|397.32|399.65|397.25|399.79|397.39|399.65|397.25|0
1656668910000|2022-07-01 09:48:30|399.44|397.04|399.58|397.18|399.58|397.18|399.3|396.9|0
1656668920000|2022-07-01 09:48:40|399.37|396.97|399.44|397.04|399.44|397.04|399.37|396.97|0
1656668930000|2022-07-01 09:48:50|399.37|396.97|398.74|396.34|399.37|396.97|398.74|396.34|0
1656668940000|2022-07-01 09:49:00|398.32|395.92|398.18|395.78|398.32|395.92|398.18|395.78|0
1656668950000|2022-07-01 09:49:10|398.32|395.92|398.18|395.78|398.32|395.92|398.18|395.78|0
1656668960000|2022-07-01 09:49:20|398.04|395.64|397.9|395.5|398.04|395.64|397.9|395.5|0
1656668970000|2022-07-01 09:49:30|397.76|395.36|397.76|395.36|397.9|395.5|397.76|395.36|0
1656668980000|2022-07-01 09:49:40|397.97|395.57|397.76|395.36|397.97|395.57|397.76|395.36|0
1656668990000|2022-07-01 09:49:50|397.62|395.22|397.21|394.81|397.62|395.22|397.21|394.81|0
1656669000000|2022-07-01 09:50:00|397.07|394.67|397.34|394.94|397.34|394.94|397.07|394.67|0
1656669010000|2022-07-01 09:50:10|397.28|394.88|397.21|394.81|397.28|394.88|397.21|394.81|0
1656669020000|2022-07-01 09:50:20|397.28|394.88|396.79|394.39|397.28|394.88|396.79|394.39|0
1656669030000|2022-07-01 09:50:30|397.07|394.67|397.07|394.67|397.07|394.67|397.07|394.67|0
1656669040000|2022-07-01 09:50:40|396.93|394.53|397|394.6|397.07|394.67|396.93|394.53|0
1656669050000|2022-07-01 09:50:50|397.21|394.81|397.21|394.81|397.21|394.81|397.14|394.74|0
1656669060000|2022-07-01 09:51:00|397.34|394.94|397.21|394.81|397.34|394.94|397.21|394.81|0
1656669070000|2022-07-01 09:51:10|397.28|394.88|397.21|394.81|397.34|394.94|397.21|394.81|0
1656669080000|2022-07-01 09:51:20|397|394.6|397.21|394.81|397.21|394.81|397|394.6|0
1656669090000|2022-07-01 09:51:30|397.34|394.94|397.2|394.8|397.34|394.94|397.07|394.67|0
1656669100000|2022-07-01 09:51:40|397.14|394.74|397.07|394.67|397.2|394.8|397.07|394.67|0
1656669110000|2022-07-01 09:51:50|397.14|394.74|397.14|394.74|397.14|394.74|397.07|394.67|0
1656669120000|2022-07-01 09:52:00|397.07|394.67|397.07|394.67|397.2|394.8|397.07|394.67|0
1656669130000|2022-07-01 09:52:10|396.93|394.53|397.2|394.8|397.2|394.8|396.93|394.53|0
1656669140000|2022-07-01 09:52:20|397.28|394.88|397.2|394.8|397.28|394.88|397.2|394.8|0
1656669150000|2022-07-01 09:52:30|397.34|394.94|397.2|394.8|397.34|394.94|397.14|394.74|0
1656669160000|2022-07-01 09:52:40|397.34|394.94|397.34|394.94|397.34|394.94|397.2|394.8|0
1656669170000|2022-07-01 09:52:50|397.14|394.74|397.2|394.8|397.2|394.8|397.14|394.74|0
1656669180000|2022-07-01 09:53:00|397.34|394.94|397.34|394.94|397.34|394.94|397.34|394.94|0
1656669190000|2022-07-01 09:53:10|397.48|395.08|397.48|395.08|397.76|395.36|397.48|395.08|0
1656669200000|2022-07-01 09:53:20|397.34|394.94|397.48|395.08|397.48|395.08|397.34|394.94|0
1656669210000|2022-07-01 09:53:30|397.62|395.22|397.62|395.22|397.62|395.22|397.62|395.22|0
1656669220000|2022-07-01 09:53:40|397.48|395.08|397.48|395.08|397.62|395.22|397.48|395.08|0
1656669230000|2022-07-01 09:53:50|397.34|394.94|396.51|394.11|397.34|394.94|396.51|394.11|0
1656669240000|2022-07-01 09:54:00|396.37|393.97|396.44|394.04|396.44|394.04|396.37|393.97|0
1656669250000|2022-07-01 09:54:10|396.51|394.11|396.23|393.83|396.51|394.11|396.23|393.83|0
1656669260000|2022-07-01 09:54:20|396.37|393.97|396.23|393.83|396.37|393.97|396.23|393.83|0
1656669270000|2022-07-01 09:54:30|396.3|393.9|396.23|393.83|396.3|393.9|396.23|393.83|0
1656669280000|2022-07-01 09:54:40|396.09|393.69|396.37|393.97|396.37|393.97|395.95|393.55|0
1656669290000|2022-07-01 09:54:50|396.23|393.83|396.3|393.9|396.3|393.9|396.23|393.83|0
1656669300000|2022-07-01 09:55:00|396.37|393.97|396.09|393.69|396.37|393.97|396.09|393.69|0
1656669310000|2022-07-01 09:55:10|396.16|393.76|396.23|393.83|396.3|393.9|396.16|393.76|0
1656669320000|2022-07-01 09:55:20|396.37|393.97|396.23|393.83|396.37|393.97|396.23|393.83|0
1656669330000|2022-07-01 09:55:30|396.3|393.9|396.23|393.83|396.37|393.97|396.23|393.83|0
1656669340000|2022-07-01 09:55:40|396.51|394.11|396.44|394.04|396.51|394.11|396.44|394.04|0
1656669350000|2022-07-01 09:55:50|396.51|394.11|396.23|393.83|396.51|394.11|396.23|393.83|0
1656669360000|2022-07-01 09:56:00|396.44|394.04|396.72|394.32|396.93|394.53|396.44|394.04|0
1656669370000|2022-07-01 09:56:10|396.65|394.25|397.06|394.66|397.06|394.66|396.65|394.25|0
1656669380000|2022-07-01 09:56:20|396.92|394.52|396.92|394.52|397|394.6|396.92|394.52|0
1656669390000|2022-07-01 09:56:30|397.06|394.66|397.06|394.66|397.14|394.74|397.06|394.66|0
1656669400000|2022-07-01 09:56:40|397.2|394.8|396.92|394.52|397.2|394.8|396.92|394.52|0
1656669410000|2022-07-01 09:56:50|396.65|394.25|396.65|394.25|396.72|394.32|396.65|394.25|0
1656669420000|2022-07-01 09:57:00|396.79|394.39|396.79|394.39|396.79|394.39|396.79|394.39|0
1656669430000|2022-07-01 09:57:10|396.72|394.32|396.58|394.18|396.72|394.32|396.58|394.18|0
1656669440000|2022-07-01 09:57:20|396.65|394.25|396.72|394.32|396.72|394.32|396.65|394.25|0
1656669450000|2022-07-01 09:57:30|396.92|394.52|396.79|394.39|397.06|394.66|396.79|394.39|0
1656669460000|2022-07-01 09:57:40|396.92|394.52|396.86|394.46|396.92|394.52|396.86|394.46|0
1656669470000|2022-07-01 09:57:50|396.92|394.52|396.79|394.39|396.92|394.52|396.79|394.39|0
1656669480000|2022-07-01 09:58:00|396.92|394.52|396.79|394.39|396.92|394.52|396.79|394.39|0
1656669490000|2022-07-01 09:58:10|396.65|394.25|396.92|394.52|396.92|394.52|396.65|394.25|0
1656669500000|2022-07-01 09:58:20|397.06|394.66|396.79|394.39|397.06|394.66|396.79|394.39|0
1656669510000|2022-07-01 09:58:30|396.92|394.52|397|394.6|397|394.6|396.92|394.52|0
1656669520000|2022-07-01 09:58:40|396.86|394.46|396.92|394.52|396.92|394.52|396.86|394.46|0
1656669530000|2022-07-01 09:58:50|396.86|394.46|396.86|394.46|396.92|394.52|396.86|394.46|0
1656669540000|2022-07-01 09:59:00|396.92|394.52|397|394.6|397.06|394.66|396.92|394.52|0
1656669550000|2022-07-01 09:59:10|397.06|394.66|396.92|394.52|397.06|394.66|396.92|394.52|0
1656669560000|2022-07-01 09:59:20|396.86|394.46|396.72|394.32|396.86|394.46|396.72|394.32|0
1656669570000|2022-07-01 09:59:30|396.92|394.52|396.65|394.25|396.92|394.52|396.51|394.11|0
1656669580000|2022-07-01 09:59:40|396.3|393.9|396.37|393.97|396.37|393.97|396.3|393.9|0
1656669590000|2022-07-01 09:59:50|396.51|394.11|396.37|393.97|396.51|394.11|396.37|393.97|0
1656669600000|2022-07-01 10:00:00|396.51|394.11|395.95|393.55|396.51|394.11|395.81|393.41|0
1656669610000|2022-07-01 10:00:10|396.09|393.69|396.09|393.69|396.09|393.69|395.95|393.55|0
1656669620000|2022-07-01 10:00:20|396.37|393.97|396.23|393.83|396.37|393.97|396.23|393.83|0
1656669630000|2022-07-01 10:00:30|396.37|393.97|396.23|393.83|396.37|393.97|396.23|393.83|0
1656669640000|2022-07-01 10:00:40|396.16|393.76|396.23|393.83|396.23|393.83|396.16|393.76|0
1656669650000|2022-07-01 10:00:50|396.37|393.97|396.23|393.83|396.37|393.97|396.23|393.83|0
1656669660000|2022-07-01 10:01:00|396.37|393.97|396.51|394.11|396.51|394.11|396.37|393.97|0
1656669670000|2022-07-01 10:01:10|396.78|394.38|396.72|394.32|396.78|394.38|396.72|394.32|0
1656669680000|2022-07-01 10:01:20|396.78|394.38|396.72|394.32|396.78|394.38|396.65|394.25|0
1656669690000|2022-07-01 10:01:30|396.78|394.38|396.78|394.38|396.78|394.38|396.78|394.38|0
1656669700000|2022-07-01 10:01:40|396.64|394.24|396.64|394.24|396.64|394.24|396.58|394.18|0
1656669710000|2022-07-01 10:01:50|396.58|394.18|396.86|394.46|396.86|394.46|396.58|394.18|0
1656669720000|2022-07-01 10:02:00|397.06|394.66|397.06|394.66|397.2|394.8|397.06|394.66|0
1656669730000|2022-07-01 10:02:10|397.2|394.8|397.34|394.94|397.34|394.94|397.06|394.66|0
1656669740000|2022-07-01 10:02:20|397.48|395.08|397.48|395.08|397.48|395.08|397.48|395.08|0
1656669750000|2022-07-01 10:02:30|397.55|395.15|397.62|395.22|397.62|395.22|397.48|395.08|0
1656669760000|2022-07-01 10:02:40|397.55|395.15|397.76|395.36|397.76|395.36|397.55|395.15|0
1656669780000|2022-07-01 10:03:00|397.9|395.5|397.9|395.5|397.9|395.5|397.9|395.5|0
1656669790000|2022-07-01 10:03:10|397.83|395.43|397.9|395.5|397.9|395.5|397.83|395.43|0
1656669800000|2022-07-01 10:03:20|397.83|395.43|397.83|395.43|397.83|395.43|397.83|395.43|0
1656669810000|2022-07-01 10:03:30|397.9|395.5|398.04|395.64|398.04|395.64|397.76|395.36|0
1656669820000|2022-07-01 10:03:40|398.17|395.77|398.04|395.64|398.17|395.77|398.04|395.64|0
1656669830000|2022-07-01 10:03:50|398.11|395.71|397.9|395.5|398.11|395.71|397.9|395.5|0
1656669840000|2022-07-01 10:04:00|398.04|395.64|398.11|395.71|398.17|395.77|398.04|395.64|0
1656669850000|2022-07-01 10:04:10|398.17|395.77|398.45|396.05|398.45|396.05|398.17|395.77|0
1656669860000|2022-07-01 10:04:20|398.53|396.13|398.59|396.19|398.59|396.19|398.53|396.13|0
1656669870000|2022-07-01 10:04:30|398.45|396.05|398.53|396.13|398.53|396.13|398.45|396.05|0
1656669880000|2022-07-01 10:04:40|398.45|396.05|398.59|396.19|398.59|396.19|398.45|396.05|0
1656669890000|2022-07-01 10:04:50|398.73|396.33|398.73|396.33|398.73|396.33|398.73|396.33|0
1656669900000|2022-07-01 10:05:00|398.66|396.26|398.59|396.19|398.66|396.26|398.59|396.19|0
1656669910000|2022-07-01 10:05:10|398.53|396.13|398.45|396.05|398.53|396.13|398.45|396.05|0
1656669920000|2022-07-01 10:05:20|398.59|396.19|398.59|396.19|398.59|396.19|398.59|396.19|0
1656669930000|2022-07-01 10:05:30|398.53|396.13|398.45|396.05|398.53|396.13|398.31|395.91|0
1656669940000|2022-07-01 10:05:40|398.59|396.19|398.87|396.47|398.87|396.47|398.59|396.19|0
1656669950000|2022-07-01 10:05:50|399.01|396.61|399.01|396.61|399.01|396.61|399.01|396.61|0
1656669960000|2022-07-01 10:06:00|399.08|396.68|399.01|396.61|399.08|396.68|398.94|396.54|0
1656669970000|2022-07-01 10:06:10|398.87|396.47|398.73|396.33|398.87|396.47|398.73|396.33|0
1656669980000|2022-07-01 10:06:20|398.87|396.47|398.87|396.47|398.87|396.47|398.8|396.4|0
1656669990000|2022-07-01 10:06:30|398.94|396.54|398.59|396.19|398.94|396.54|398.59|396.19|0
1656670000000|2022-07-01 10:06:40|398.73|396.33|398.59|396.19|398.73|396.33|398.59|396.19|0
1656670020000|2022-07-01 10:07:00|398.73|396.33|398.73|396.33|398.73|396.33|398.59|396.19|0
1656670030000|2022-07-01 10:07:10|398.87|396.47|399.15|396.75|399.15|396.75|398.87|396.47|0
1656670040000|2022-07-01 10:07:20|399.29|396.89|399.29|396.89|399.29|396.89|399.29|396.89|0
1656670050000|2022-07-01 10:07:30|399.57|397.17|399.57|397.17|399.57|397.17|399.43|397.03|0
1656670080000|2022-07-01 10:08:00|399.64|397.24|399.71|397.31|399.71|397.31|399.64|397.24|0
1656670090000|2022-07-01 10:08:10|399.57|397.17|399.64|397.24|399.64|397.24|399.57|397.17|0
1656670100000|2022-07-01 10:08:20|399.99|397.59|400.13|397.73|400.2|397.8|399.99|397.59|0
1656670110000|2022-07-01 10:08:30|400.27|397.87|400.06|397.66|400.27|397.87|399.99|397.59|0
1656670120000|2022-07-01 10:08:40|400.13|397.73|400.13|397.73|400.13|397.73|399.99|397.59|0
1656670130000|2022-07-01 10:08:50|400.06|397.66|399.99|397.59|400.06|397.66|399.99|397.59|0
1656670140000|2022-07-01 10:09:00|400.06|397.66|399.99|397.59|400.13|397.73|399.99|397.59|0
1656670150000|2022-07-01 10:09:10|399.85|397.45|399.78|397.38|399.85|397.45|399.71|397.31|0
1656670160000|2022-07-01 10:09:20|399.85|397.45|400.27|397.87|400.27|397.87|399.85|397.45|0
1656670170000|2022-07-01 10:09:30|400.13|397.73|399.92|397.52|400.13|397.73|399.92|397.52|0
1656670180000|2022-07-01 10:09:40|399.99|397.59|400.13|397.73|400.13|397.73|399.99|397.59|0
1656670190000|2022-07-01 10:09:50|400.06|397.66|400.13|397.73|400.27|397.87|400.06|397.66|0
1656670200000|2022-07-01 10:10:00|400.06|397.66|400.13|397.73|400.13|397.73|400.06|397.66|0
1656670230000|2022-07-01 10:10:30|400.06|397.66|400.2|397.8|400.2|397.8|400.06|397.66|0
1656670240000|2022-07-01 10:10:40|400.27|397.87|400.27|397.87|400.41|398.01|400.27|397.87|0
1656670250000|2022-07-01 10:10:50|400.13|397.73|400.27|397.87|400.27|397.87|400.13|397.73|0
1656670260000|2022-07-01 10:11:00|400.41|398.01|400.69|398.29|400.69|398.29|400.41|398.01|0
1656670270000|2022-07-01 10:11:10|400.62|398.22|400.69|398.29|400.69|398.29|400.62|398.22|0
1656670280000|2022-07-01 10:11:20|400.62|398.22|400.55|398.15|400.69|398.29|400.55|398.15|0
1656670290000|2022-07-01 10:11:30|400.62|398.22|400.48|398.08|400.62|398.22|400.48|398.08|0
1656670300000|2022-07-01 10:11:40|400.41|398.01|400.34|397.94|400.41|398.01|400.34|397.94|0
1656670310000|2022-07-01 10:11:50|400.27|397.87|400.41|398.01|400.41|398.01|400.27|397.87|0
1656670320000|2022-07-01 10:12:00|400.27|397.87|400.13|397.73|400.27|397.87|400.13|397.73|0
1656670340000|2022-07-01 10:12:20|400.41|398.01|400.41|398.01|400.41|398.01|400.41|398.01|0
1656670350000|2022-07-01 10:12:30|400.27|397.87|400.13|397.73|400.27|397.87|400.13|397.73|0
1656670360000|2022-07-01 10:12:40|400.27|397.87|400.27|397.87|400.27|397.87|400.27|397.87|0
1656670370000|2022-07-01 10:12:50|400.4|398|400.4|398|400.4|398|400.4|398|0
1656670380000|2022-07-01 10:13:00|400.34|397.94|399.99|397.59|400.34|397.94|399.99|397.59|0
1656670390000|2022-07-01 10:13:10|399.85|397.45|399.71|397.31|399.85|397.45|399.71|397.31|0
1656670400000|2022-07-01 10:13:20|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1656670410000|2022-07-01 10:13:30|399.43|397.03|399.5|397.1|399.5|397.1|399.29|396.89|0
1656670420000|2022-07-01 10:13:40|399.57|397.17|399.71|397.31|399.71|397.31|399.5|397.1|0
1656670430000|2022-07-01 10:13:50|399.85|397.45|399.85|397.45|399.85|397.45|399.85|397.45|0
1656670450000|2022-07-01 10:14:10|399.71|397.31|399.78|397.38|399.85|397.45|399.71|397.31|0
1656670460000|2022-07-01 10:14:20|399.85|397.45|399.85|397.45|399.85|397.45|399.85|397.45|0
1656670470000|2022-07-01 10:14:30|399.29|396.89|399.29|396.89|399.29|396.89|399.29|396.89|0
1656670500000|2022-07-01 10:15:00|399.15|396.75|398.87|396.47|399.15|396.75|398.73|396.33|0
1656670520000|2022-07-01 10:15:20|398.73|396.33|398.8|396.4|398.87|396.47|398.73|396.33|0
1656670530000|2022-07-01 10:15:30|398.87|396.47|398.73|396.33|398.87|396.47|398.73|396.33|0
1656670550000|2022-07-01 10:15:50|398.66|396.26|398.59|396.19|398.73|396.33|398.59|396.19|0
1656670560000|2022-07-01 10:16:00|398.45|396.05|398.03|395.63|398.45|396.05|398.03|395.63|0
1656670570000|2022-07-01 10:16:10|397.89|395.49|397.82|395.42|397.89|395.49|397.61|395.21|0
1656670580000|2022-07-01 10:16:20|397.75|395.35|398.03|395.63|398.03|395.63|397.75|395.35|0
1656670590000|2022-07-01 10:16:30|397.82|395.42|397.33|394.93|397.82|395.42|397.33|394.93|0
1656670600000|2022-07-01 10:16:40|397.61|395.21|397.61|395.21|397.61|395.21|397.61|395.21|0
1656670610000|2022-07-01 10:16:50|397.75|395.35|397.61|395.21|397.75|395.35|397.61|395.21|0
1656670620000|2022-07-01 10:17:00|397.47|395.07|397.47|395.07|397.47|395.07|397.47|395.07|0
1656670630000|2022-07-01 10:17:10|397.61|395.21|397.61|395.21|397.75|395.35|397.61|395.21|0
1656670640000|2022-07-01 10:17:20|397.55|395.15|397.47|395.07|397.55|395.15|397.47|395.07|0
1656670650000|2022-07-01 10:17:30|397.33|394.93|397.06|394.66|397.33|394.93|397.06|394.66|0
1656670660000|2022-07-01 10:17:40|397.19|394.79|397.33|394.93|397.33|394.93|397.19|394.79|0
1656670670000|2022-07-01 10:17:50|397.41|395.01|397.27|394.87|397.47|395.07|397.27|394.87|0
1656670680000|2022-07-01 10:18:00|397.13|394.73|396.92|394.52|397.19|394.79|396.92|394.52|0
1656670690000|2022-07-01 10:18:10|396.99|394.59|397.19|394.79|397.19|394.79|396.99|394.59|0
1656670700000|2022-07-01 10:18:20|397.33|394.93|397.19|394.79|397.33|394.93|397.19|394.79|0
1656670710000|2022-07-01 10:18:30|397.27|394.87|397.19|394.79|397.33|394.93|397.19|394.79|0
1656670720000|2022-07-01 10:18:40|397.27|394.87|397.19|394.79|397.27|394.87|397.19|394.79|0
1656670740000|2022-07-01 10:19:00|397.06|394.66|397.06|394.66|397.06|394.66|397.06|394.66|0
1656670760000|2022-07-01 10:19:20|396.99|394.59|396.78|394.38|396.99|394.59|396.78|394.38|0
1656670770000|2022-07-01 10:19:30|396.64|394.24|396.78|394.38|396.78|394.38|396.64|394.24|0
1656670780000|2022-07-01 10:19:40|396.71|394.31|396.92|394.52|396.92|394.52|396.71|394.31|0
1656670790000|2022-07-01 10:19:50|397.05|394.65|397.05|394.65|397.05|394.65|396.99|394.59|0
1656670800000|2022-07-01 10:20:00|396.78|394.38|396.71|394.31|396.85|394.45|396.71|394.31|0
1656670810000|2022-07-01 10:20:10|396.78|394.38|396.5|394.1|396.78|394.38|396.5|394.1|0
1656670820000|2022-07-01 10:20:20|396.64|394.24|396.57|394.17|396.64|394.24|396.57|394.17|0
1656670830000|2022-07-01 10:20:30|396.64|394.24|396.64|394.24|396.78|394.38|396.64|394.24|0
1656670840000|2022-07-01 10:20:40|396.78|394.38|396.92|394.52|396.92|394.52|396.78|394.38|0
1656670850000|2022-07-01 10:20:50|396.85|394.45|396.85|394.45|396.85|394.45|396.85|394.45|0
1656670860000|2022-07-01 10:21:00|396.92|394.52|397.27|394.87|397.27|394.87|396.92|394.52|0
1656670870000|2022-07-01 10:21:10|397.13|394.73|397.19|394.79|397.27|394.87|397.13|394.73|0
1656670880000|2022-07-01 10:21:20|397.13|394.73|397.05|394.65|397.19|394.79|397.05|394.65|0
1656670890000|2022-07-01 10:21:30|397.13|394.73|397.19|394.79|397.33|394.93|397.13|394.73|0
1656670900000|2022-07-01 10:21:40|396.92|394.52|396.92|394.52|396.92|394.52|396.85|394.45|0
1656670910000|2022-07-01 10:21:50|396.85|394.45|396.85|394.45|396.92|394.52|396.78|394.38|0
1656670920000|2022-07-01 10:22:00|396.92|394.52|396.78|394.38|396.92|394.52|396.78|394.38|0
1656670930000|2022-07-01 10:22:10|396.71|394.31|396.64|394.24|396.71|394.31|396.64|394.24|0
1656670940000|2022-07-01 10:22:20|396.5|394.1|396.36|393.96|396.5|394.1|396.36|393.96|0
1656670960000|2022-07-01 10:22:40|396.5|394.1|396.36|393.96|396.5|394.1|396.36|393.96|0
1656670970000|2022-07-01 10:22:50|396.29|393.89|396.36|393.96|396.36|393.96|396.22|393.82|0
1656670980000|2022-07-01 10:23:00|396.22|393.82|396.36|393.96|396.36|393.96|396.22|393.82|0
1656670990000|2022-07-01 10:23:10|396.5|394.1|396.78|394.38|396.78|394.38|396.5|394.1|0
1656671000000|2022-07-01 10:23:20|396.71|394.31|396.36|393.96|396.71|394.31|396.36|393.96|0
1656671010000|2022-07-01 10:23:30|396.22|393.82|396.22|393.82|396.22|393.82|396.22|393.82|0
1656671020000|2022-07-01 10:23:40|396.08|393.68|395.94|393.54|396.08|393.68|395.94|393.54|0
1656671030000|2022-07-01 10:23:50|395.8|393.4|395.8|393.4|395.8|393.4|395.8|393.4|0
1656671040000|2022-07-01 10:24:00|395.66|393.26|395.8|393.4|395.8|393.4|395.66|393.26|0
1656671050000|2022-07-01 10:24:10|395.94|393.54|396.22|393.82|396.22|393.82|395.94|393.54|0
1656671060000|2022-07-01 10:24:20|396.36|393.96|396.08|393.68|396.36|393.96|396.08|393.68|0
1656671070000|2022-07-01 10:24:30|395.94|393.54|396.08|393.68|396.08|393.68|395.94|393.54|0
1656671080000|2022-07-01 10:24:40|396.15|393.75|396.22|393.82|396.22|393.82|396.15|393.75|0
1656671090000|2022-07-01 10:24:50|396.08|393.68|395.94|393.54|396.08|393.68|395.94|393.54|0
1656671100000|2022-07-01 10:25:00|396.08|393.68|396.08|393.68|396.08|393.68|396.08|393.68|0
1656671110000|2022-07-01 10:25:10|395.94|393.54|395.94|393.54|395.94|393.54|395.87|393.47|0
1656671120000|2022-07-01 10:25:20|396.08|393.68|396.22|393.82|396.22|393.82|396.08|393.68|0
1656671130000|2022-07-01 10:25:30|396.29|393.89|396.36|393.96|396.36|393.96|396.29|393.89|0
1656671140000|2022-07-01 10:25:40|396.5|394.1|396.5|394.1|396.5|394.1|396.5|394.1|0
1656671150000|2022-07-01 10:25:50|396.64|394.24|396.91|394.51|396.91|394.51|396.5|394.1|0
1656671160000|2022-07-01 10:26:00|396.77|394.37|396.77|394.37|396.77|394.37|396.77|394.37|0
1656671170000|2022-07-01 10:26:10|396.71|394.31|396.91|394.51|396.91|394.51|396.64|394.24|0
1656671190000|2022-07-01 10:26:30|397.05|394.65|397.19|394.79|397.19|394.79|397.05|394.65|0
1656671200000|2022-07-01 10:26:40|397.12|394.72|396.85|394.45|397.12|394.72|396.85|394.45|0
1656671210000|2022-07-01 10:26:50|396.91|394.51|396.99|394.59|397.05|394.65|396.91|394.51|0
1656671220000|2022-07-01 10:27:00|396.91|394.51|396.77|394.37|396.91|394.51|396.71|394.31|0
1656671230000|2022-07-01 10:27:10|397.19|394.79|397.05|394.65|397.19|394.79|397.05|394.65|0
1656671240000|2022-07-01 10:27:20|397.19|394.79|397.19|394.79|397.19|394.79|397.19|394.79|0
1656671250000|2022-07-01 10:27:30|397.33|394.93|397.33|394.93|397.33|394.93|397.33|394.93|0
1656671260000|2022-07-01 10:27:40|397.47|395.07|397.47|395.07|397.54|395.14|397.47|395.07|0
1656671270000|2022-07-01 10:27:50|397.33|394.93|397.4|395|397.47|395.07|397.33|394.93|0
1656671280000|2022-07-01 10:28:00|397.33|394.93|397.19|394.79|397.33|394.93|397.19|394.79|0
1656671290000|2022-07-01 10:28:10|397.33|394.93|397.47|395.07|397.47|395.07|397.33|394.93|0
1656671300000|2022-07-01 10:28:20|397.61|395.21|397.89|395.49|397.89|395.49|397.61|395.21|0
1656671310000|2022-07-01 10:28:30|398.03|395.63|398.03|395.63|398.03|395.63|398.03|395.63|0
1656671320000|2022-07-01 10:28:40|398.3|395.9|398.03|395.63|398.3|395.9|398.03|395.63|0
1656671330000|2022-07-01 10:28:50|398.1|395.7|398.1|395.7|398.1|395.7|397.96|395.56|0
1656671340000|2022-07-01 10:29:00|398.17|395.77|398.16|395.76|398.3|395.9|398.16|395.76|0
1656671350000|2022-07-01 10:29:10|398.3|395.9|398.3|395.9|398.3|395.9|398.3|395.9|0
1656671360000|2022-07-01 10:29:20|398.24|395.84|398.38|395.98|398.38|395.98|398.24|395.84|0
1656671370000|2022-07-01 10:29:30|398.44|396.04|398.52|396.12|398.58|396.18|398.44|396.04|0
1656671380000|2022-07-01 10:29:40|398.58|396.18|398.52|396.12|398.58|396.18|398.52|396.12|0
1656671390000|2022-07-01 10:29:50|398.44|396.04|398.52|396.12|398.52|396.12|398.44|396.04|0
1656671400000|2022-07-01 10:30:00|398.72|396.32|398.03|395.63|398.72|396.32|398.03|395.63|0
1656671410000|2022-07-01 10:30:10|398.16|395.76|398.3|395.9|398.3|395.9|398.03|395.63|0
1656671420000|2022-07-01 10:30:20|398.16|395.76|398.24|395.84|398.3|395.9|398.16|395.76|0
1656671430000|2022-07-01 10:30:30|398.16|395.76|398.3|395.9|398.3|395.9|398.16|395.76|0
1656671440000|2022-07-01 10:30:40|398.38|395.98|398.44|396.04|398.44|396.04|398.38|395.98|0
1656671450000|2022-07-01 10:30:50|398.52|396.12|398.44|396.04|398.52|396.12|398.44|396.04|0
1656671460000|2022-07-01 10:31:00|398.58|396.18|398.86|396.46|398.86|396.46|398.58|396.18|0
1656671470000|2022-07-01 10:31:10|398.72|396.32|398.58|396.18|398.72|396.32|398.58|396.18|0
1656671480000|2022-07-01 10:31:20|398.65|396.25|398.58|396.18|398.72|396.32|398.58|396.18|0
1656671490000|2022-07-01 10:31:30|398.65|396.25|398.86|396.46|398.86|396.46|398.65|396.25|0
1656671500000|2022-07-01 10:31:40|398.79|396.39|398.86|396.46|398.86|396.46|398.79|396.39|0
1656671510000|2022-07-01 10:31:50|398.93|396.53|399.14|396.74|399.14|396.74|398.93|396.53|0
1656671520000|2022-07-01 10:32:00|399|396.6|398.72|396.32|399|396.6|398.72|396.32|0
1656671530000|2022-07-01 10:32:10|398.86|396.46|398.72|396.32|399|396.6|398.72|396.32|0
1656671540000|2022-07-01 10:32:20|398.3|395.9|398.38|395.98|398.58|396.18|398.3|395.9|0
1656671550000|2022-07-01 10:32:30|398.58|396.18|398.44|396.04|398.58|396.18|398.44|396.04|0
1656671560000|2022-07-01 10:32:40|398.72|396.32|398.72|396.32|398.72|396.32|398.58|396.18|0
1656671570000|2022-07-01 10:32:50|398.65|396.25|398.72|396.32|398.72|396.32|398.65|396.25|0
1656671580000|2022-07-01 10:33:00|398.86|396.46|398.86|396.46|398.86|396.46|398.72|396.32|0
1656671590000|2022-07-01 10:33:10|399.14|396.74|399.14|396.74|399.14|396.74|399.14|396.74|0
1656671600000|2022-07-01 10:33:20|399.49|397.09|399.35|396.95|399.49|397.09|399.35|396.95|0
1656671610000|2022-07-01 10:33:30|399.42|397.02|399.42|397.02|399.42|397.02|399.28|396.88|0
1656671620000|2022-07-01 10:33:40|399.49|397.09|399|396.6|399.49|397.09|399|396.6|0
1656671630000|2022-07-01 10:33:50|399.14|396.74|399.35|396.95|399.35|396.95|399.07|396.67|0
1656671640000|2022-07-01 10:34:00|399.28|396.88|399.14|396.74|399.28|396.88|399.14|396.74|0
1656671650000|2022-07-01 10:34:10|399.07|396.67|399.21|396.81|399.28|396.88|399.07|396.67|0
1656671660000|2022-07-01 10:34:20|399.07|396.67|399.14|396.74|399.14|396.74|399.07|396.67|0
1656671670000|2022-07-01 10:34:30|399.21|396.81|399.28|396.88|399.28|396.88|399.21|396.81|0
1656671680000|2022-07-01 10:34:40|399.35|396.95|399.56|397.16|399.56|397.16|399.35|396.95|0
1656671690000|2022-07-01 10:34:50|399.7|397.3|399.7|397.3|399.7|397.3|399.7|397.3|0
1656671700000|2022-07-01 10:35:00|399.63|397.23|399.56|397.16|399.63|397.23|399.56|397.16|0
1656671710000|2022-07-01 10:35:10|399.42|397.02|399.56|397.16|399.56|397.16|399.42|397.02|0
1656671730000|2022-07-01 10:35:30|399.42|397.02|399.63|397.23|399.63|397.23|399.42|397.02|0
1656671740000|2022-07-01 10:35:40|399.42|397.02|399.35|396.95|399.42|397.02|399.28|396.88|0
1656671750000|2022-07-01 10:35:50|399.28|396.88|399.42|397.02|399.42|397.02|399.28|396.88|0
1656671760000|2022-07-01 10:36:00|399.35|396.95|399.14|396.74|399.42|397.02|399.14|396.74|0
1656671770000|2022-07-01 10:36:10|399.35|396.95|399.42|397.02|399.42|397.02|399.35|396.95|0
1656671780000|2022-07-01 10:36:20|399.56|397.16|399.84|397.44|399.98|397.58|399.56|397.16|0
1656671790000|2022-07-01 10:36:30|399.91|397.51|399.98|397.58|399.98|397.58|399.91|397.51|0
1656671800000|2022-07-01 10:36:40|399.91|397.51|399.91|397.51|399.91|397.51|399.91|397.51|0
1656671810000|2022-07-01 10:36:50|399.98|397.58|400.19|397.79|400.26|397.86|399.98|397.58|0
1656671820000|2022-07-01 10:37:00|400.4|398|400.47|398.07|400.68|398.28|400.4|398|0
1656671830000|2022-07-01 10:37:10|400.54|398.14|400.54|398.14|400.54|398.14|400.54|398.14|0
1656671850000|2022-07-01 10:37:30|400.68|398.28|400.68|398.28|400.68|398.28|400.68|398.28|0
1656671860000|2022-07-01 10:37:40|400.54|398.14|400.54|398.14|400.54|398.14|400.54|398.14|0
1656671870000|2022-07-01 10:37:50|400.47|398.07|400.54|398.14|400.68|398.28|400.47|398.07|0
1656671880000|2022-07-01 10:38:00|400.47|398.07|400.47|398.07|400.47|398.07|400.47|398.07|0
1656671890000|2022-07-01 10:38:10|400.4|398|400.67|398.27|400.67|398.27|400.4|398|0
1656671900000|2022-07-01 10:38:20|400.81|398.41|400.67|398.27|400.81|398.41|400.67|398.27|0
1656671910000|2022-07-01 10:38:30|400.53|398.13|400.26|397.86|400.53|398.13|400.26|397.86|0
1656671920000|2022-07-01 10:38:40|400.33|397.93|400.26|397.86|400.33|397.93|400.12|397.72|0
1656671930000|2022-07-01 10:38:50|400.39|397.99|400.67|398.27|400.67|398.27|400.33|397.93|0
1656671940000|2022-07-01 10:39:00|400.47|398.07|400.47|398.07|400.53|398.13|400.47|398.07|0
1656671950000|2022-07-01 10:39:10|400.67|398.27|400.67|398.27|400.67|398.27|400.61|398.21|0
1656671960000|2022-07-01 10:39:20|400.53|398.13|400.53|398.13|400.53|398.13|400.39|397.99|0
1656671970000|2022-07-01 10:39:30|400.67|398.27|400.67|398.27|400.67|398.27|400.53|398.13|0
1656671980000|2022-07-01 10:39:40|400.81|398.41|400.81|398.41|400.81|398.41|400.81|398.41|0
1656671990000|2022-07-01 10:39:50|400.95|398.55|401.09|398.69|401.09|398.69|400.95|398.55|0
1656672000000|2022-07-01 10:40:00|400.95|398.55|401.31|398.91|401.31|398.91|400.95|398.55|0
1656672010000|2022-07-01 10:40:10|401.37|398.97|401.23|398.83|401.37|398.97|401.23|398.83|0
1656672020000|2022-07-01 10:40:20|401.79|399.39|401.93|399.53|401.93|399.53|401.79|399.39|0
1656672030000|2022-07-01 10:40:30|401.79|399.39|401.73|399.33|401.79|399.39|401.73|399.33|0
1656672040000|2022-07-01 10:40:40|401.65|399.25|401.79|399.39|401.93|399.53|401.65|399.25|0
1656672050000|2022-07-01 10:40:50|401.73|399.33|401.87|399.47|401.87|399.47|401.73|399.33|0
1656672060000|2022-07-01 10:41:00|401.93|399.53|401.79|399.39|401.93|399.53|401.79|399.39|0
1656672070000|2022-07-01 10:41:10|401.65|399.25|401.79|399.39|401.79|399.39|401.65|399.25|0
1656672080000|2022-07-01 10:41:20|401.65|399.25|401.37|398.97|401.65|399.25|401.37|398.97|0
1656672090000|2022-07-01 10:41:30|401.23|398.83|400.95|398.55|401.23|398.83|400.95|398.55|0
1656672100000|2022-07-01 10:41:40|401.09|398.69|401.09|398.69|401.09|398.69|401.03|398.63|0
1656672110000|2022-07-01 10:41:50|401.23|398.83|401.09|398.69|401.23|398.83|401.09|398.69|0
1656672120000|2022-07-01 10:42:00|401.23|398.83|401.51|399.11|401.51|399.11|401.23|398.83|0
1656672130000|2022-07-01 10:42:10|401.65|399.25|401.65|399.25|401.65|399.25|401.59|399.19|0
1656672140000|2022-07-01 10:42:20|401.51|399.11|401.51|399.11|401.51|399.11|401.51|399.11|0
1656672150000|2022-07-01 10:42:30|401.45|399.05|401.45|399.05|401.45|399.05|401.45|399.05|0
1656672160000|2022-07-01 10:42:40|401.37|398.97|401.51|399.11|401.51|399.11|401.37|398.97|0
1656672170000|2022-07-01 10:42:50|401.37|398.97|401.65|399.25|401.65|399.25|401.37|398.97|0
1656672180000|2022-07-01 10:43:00|401.37|398.97|401.09|398.69|401.37|398.97|401.09|398.69|0
1656672190000|2022-07-01 10:43:10|401.23|398.83|401.51|399.11|401.51|399.11|401.09|398.69|0
1656672200000|2022-07-01 10:43:20|401.37|398.97|401.51|399.11|401.51|399.11|401.37|398.97|0
1656672210000|2022-07-01 10:43:30|401.37|398.97|401.51|399.11|401.51|399.11|401.37|398.97|0
1656672220000|2022-07-01 10:43:40|401.37|398.97|401.37|398.97|401.37|398.97|401.37|398.97|0
1656672230000|2022-07-01 10:43:50|401.45|399.05|401.45|399.05|401.51|399.11|401.37|398.97|0
1656672240000|2022-07-01 10:44:00|401.23|398.83|402.35|399.95|402.35|399.95|401.23|398.83|0
1656672250000|2022-07-01 10:44:10|402.21|399.81|401.93|399.53|402.21|399.81|401.93|399.53|0
1656672270000|2022-07-01 10:44:30|401.87|399.47|401.93|399.53|401.93|399.53|401.87|399.47|0
1656672280000|2022-07-01 10:44:40|401.87|399.47|402.21|399.81|402.21|399.81|401.87|399.47|0
1656672290000|2022-07-01 10:44:50|402.35|399.95|402.35|399.95|402.49|400.09|402.35|399.95|0
1656672300000|2022-07-01 10:45:00|402.49|400.09|401.79|399.39|402.49|400.09|401.79|399.39|0
1656672310000|2022-07-01 10:45:10|401.73|399.33|402.15|399.75|402.15|399.75|401.73|399.33|0
1656672320000|2022-07-01 10:45:20|402.21|399.81|402.21|399.81|402.21|399.81|402.21|399.81|0
1656672330000|2022-07-01 10:45:30|402.49|400.09|402.35|399.95|402.49|400.09|402.21|399.81|0
1656672340000|2022-07-01 10:45:40|402.21|399.81|402.21|399.81|402.21|399.81|402.07|399.67|0
1656672350000|2022-07-01 10:45:50|402.07|399.67|402.07|399.67|402.07|399.67|402.07|399.67|0
1656672360000|2022-07-01 10:46:00|402.35|399.95|402.49|400.09|402.49|400.09|402.35|399.95|0
1656672370000|2022-07-01 10:46:10|402.35|399.95|402.35|399.95|402.49|400.09|402.35|399.95|0
1656672380000|2022-07-01 10:46:20|402.49|400.09|402.57|400.17|402.57|400.17|402.35|399.95|0
1656672390000|2022-07-01 10:46:30|402.49|400.09|402.77|400.37|402.77|400.37|402.49|400.09|0
1656672400000|2022-07-01 10:46:40|402.92|400.52|402.92|400.52|402.92|400.52|402.92|400.52|0
1656672410000|2022-07-01 10:46:50|403.06|400.66|403.06|400.66|403.06|400.66|403.06|400.66|0
1656672420000|2022-07-01 10:47:00|403.13|400.73|403.2|400.8|403.2|400.8|403.13|400.73|0
1656672430000|2022-07-01 10:47:10|403.13|400.73|403.13|400.73|403.2|400.8|403.13|400.73|0
1656672440000|2022-07-01 10:47:20|403.27|400.87|403.06|400.66|403.27|400.87|403.06|400.66|0
1656672450000|2022-07-01 10:47:30|402.91|400.51|402.91|400.51|402.91|400.51|402.85|400.45|0
1656672460000|2022-07-01 10:47:40|402.77|400.37|403.06|400.66|403.06|400.66|402.77|400.37|0
1656672470000|2022-07-01 10:47:50|403.34|400.94|403.06|400.66|403.34|400.94|403.06|400.66|0
1656672480000|2022-07-01 10:48:00|402.99|400.59|402.85|400.45|402.99|400.59|402.85|400.45|0
1656672490000|2022-07-01 10:48:10|403.76|401.36|403.76|401.36|403.83|401.43|403.76|401.36|0
1656672500000|2022-07-01 10:48:20|403.69|401.29|403.76|401.36|403.76|401.36|403.69|401.29|0
1656672520000|2022-07-01 10:48:40|403.9|401.5|403.48|401.08|403.9|401.5|403.48|401.08|0
1656672540000|2022-07-01 10:49:00|403.34|400.94|402.85|400.45|403.34|400.94|402.85|400.45|0
1656672550000|2022-07-01 10:49:10|402.77|400.37|402.91|400.51|402.91|400.51|402.77|400.37|0
1656672560000|2022-07-01 10:49:20|402.63|400.23|403.34|400.94|403.34|400.94|402.63|400.23|0
1656672570000|2022-07-01 10:49:30|403.2|400.8|402.99|400.59|403.2|400.8|402.99|400.59|0
1656672580000|2022-07-01 10:49:40|402.77|400.37|402.91|400.51|402.91|400.51|402.77|400.37|0
1656672590000|2022-07-01 10:49:50|403.05|400.65|402.91|400.51|403.05|400.65|402.91|400.51|0
1656672600000|2022-07-01 10:50:00|402.99|400.59|403.05|400.65|403.05|400.65|402.91|400.51|0
1656672610000|2022-07-01 10:50:10|402.91|400.51|402.91|400.51|402.91|400.51|402.77|400.37|0
1656672620000|2022-07-01 10:50:20|402.77|400.37|402.91|400.51|402.91|400.51|402.77|400.37|0
1656672630000|2022-07-01 10:50:30|402.99|400.59|402.63|400.23|402.99|400.59|402.63|400.23|0
1656672640000|2022-07-01 10:50:40|402.57|400.17|402.63|400.23|402.63|400.23|402.57|400.17|0
1656672650000|2022-07-01 10:50:50|402.49|400.09|402.49|400.09|402.63|400.23|402.49|400.09|0
1656672660000|2022-07-01 10:51:00|402.57|400.17|402.77|400.37|402.77|400.37|402.57|400.17|0
1656672670000|2022-07-01 10:51:10|402.63|400.23|402.63|400.23|402.77|400.37|402.63|400.23|0
1656672680000|2022-07-01 10:51:20|402.71|400.31|402.63|400.23|402.71|400.31|402.63|400.23|0
1656672690000|2022-07-01 10:51:30|402.71|400.31|402.71|400.31|402.77|400.37|402.63|400.23|0
1656672700000|2022-07-01 10:51:40|402.63|400.23|402.77|400.37|402.77|400.37|402.49|400.09|0
1656672710000|2022-07-01 10:51:50|403.05|400.65|403.05|400.65|403.05|400.65|402.91|400.51|0
1656672720000|2022-07-01 10:52:00|403.13|400.73|403.05|400.65|403.13|400.73|403.05|400.65|0
1656672730000|2022-07-01 10:52:10|402.91|400.51|402.77|400.37|402.91|400.51|402.77|400.37|0
1656672750000|2022-07-01 10:52:30|402.7|400.3|402.77|400.37|402.77|400.37|402.7|400.3|0
1656672760000|2022-07-01 10:52:40|402.91|400.51|402.91|400.51|403.05|400.65|402.91|400.51|0
1656672770000|2022-07-01 10:52:50|402.77|400.37|403.19|400.79|403.19|400.79|402.77|400.37|0
1656672780000|2022-07-01 10:53:00|403.13|400.73|403.05|400.65|403.13|400.73|403.05|400.65|0
1656672790000|2022-07-01 10:53:10|403.19|400.79|402.99|400.59|403.19|400.79|402.99|400.59|0
1656672800000|2022-07-01 10:53:20|403.05|400.65|403.05|400.65|403.05|400.65|403.05|400.65|0
1656672810000|2022-07-01 10:53:30|402.99|400.59|403.19|400.79|403.19|400.79|402.99|400.59|0
1656672820000|2022-07-01 10:53:40|403.33|400.93|403.69|401.29|403.76|401.36|403.33|400.93|0
1656672830000|2022-07-01 10:53:50|403.76|401.36|403.97|401.57|403.97|401.57|403.76|401.36|0
1656672840000|2022-07-01 10:54:00|404.04|401.64|403.76|401.36|404.18|401.78|403.76|401.36|0
1656672850000|2022-07-01 10:54:10|403.62|401.22|403.76|401.36|403.9|401.5|403.62|401.22|0
1656672860000|2022-07-01 10:54:20|403.61|401.21|403.76|401.36|403.76|401.36|403.61|401.21|0
1656672870000|2022-07-01 10:54:30|403.9|401.5|403.76|401.36|403.9|401.5|403.76|401.36|0
1656672880000|2022-07-01 10:54:40|403.69|401.29|403.61|401.21|403.69|401.29|403.61|401.21|0
1656672890000|2022-07-01 10:54:50|403.76|401.36|403.9|401.5|403.97|401.57|403.76|401.36|0
1656672900000|2022-07-01 10:55:00|404.04|401.64|404.11|401.71|404.18|401.78|404.04|401.64|0
1656672910000|2022-07-01 10:55:10|404.04|401.64|404.18|401.78|404.18|401.78|404.04|401.64|0
1656672920000|2022-07-01 10:55:20|404.04|401.64|404.11|401.71|404.18|401.78|404.04|401.64|0
1656672930000|2022-07-01 10:55:30|404.04|401.64|403.76|401.36|404.04|401.64|403.61|401.21|0
1656672940000|2022-07-01 10:55:40|403.61|401.21|403.61|401.21|403.61|401.21|403.61|401.21|0
1656672950000|2022-07-01 10:55:50|403.9|401.5|403.9|401.5|403.9|401.5|403.9|401.5|0
1656672960000|2022-07-01 10:56:00|404.04|401.64|403.75|401.35|404.04|401.64|403.75|401.35|0
1656672970000|2022-07-01 10:56:10|403.9|401.5|404.18|401.78|404.32|401.92|403.9|401.5|0
1656672980000|2022-07-01 10:56:20|404.04|401.64|404.32|401.92|404.32|401.92|404.04|401.64|0
1656672990000|2022-07-01 10:56:30|404.18|401.78|404.6|402.2|404.6|402.2|404.18|401.78|0
1656673000000|2022-07-01 10:56:40|404.67|402.27|404.6|402.2|404.67|402.27|404.6|402.2|0
1656673010000|2022-07-01 10:56:50|404.74|402.34|403.75|401.35|404.74|402.34|403.75|401.35|0
1656673020000|2022-07-01 10:57:00|403.61|401.21|403.33|400.93|403.61|401.21|403.33|400.93|0
1656673030000|2022-07-01 10:57:10|403.19|400.79|402.84|400.44|403.19|400.79|402.84|400.44|0
1656673040000|2022-07-01 10:57:20|402.63|400.23|402.7|400.3|402.77|400.37|402.63|400.23|0
1656673050000|2022-07-01 10:57:30|402.77|400.37|402.84|400.44|402.84|400.44|402.77|400.37|0
1656673060000|2022-07-01 10:57:40|402.91|400.51|402.63|400.23|402.91|400.51|402.63|400.23|0
1656673070000|2022-07-01 10:57:50|403.05|400.65|403.05|400.65|403.05|400.65|402.98|400.58|0
1656673080000|2022-07-01 10:58:00|402.98|400.58|403.05|400.65|403.05|400.65|402.98|400.58|0
1656673090000|2022-07-01 10:58:10|403.19|400.79|403.47|401.07|403.47|401.07|403.19|400.79|0
1656673100000|2022-07-01 10:58:20|404.04|401.64|403.75|401.35|404.04|401.64|403.75|401.35|0
1656673110000|2022-07-01 10:58:30|403.89|401.49|403.47|401.07|403.89|401.49|403.47|401.07|0
1656673120000|2022-07-01 10:58:40|403.75|401.35|404.32|401.92|404.46|402.06|403.75|401.35|0
1656673130000|2022-07-01 10:58:50|404.18|401.78|404.18|401.78|404.25|401.85|404.18|401.78|0
1656673140000|2022-07-01 10:59:00|404.04|401.64|403.75|401.35|404.11|401.71|403.75|401.35|0
1656673150000|2022-07-01 10:59:10|403.89|401.49|404.18|401.78|404.18|401.78|403.89|401.49|0
1656673160000|2022-07-01 10:59:20|404.25|401.85|404.39|401.99|404.46|402.06|404.25|401.85|0
1656673170000|2022-07-01 10:59:30|404.74|402.34|404.74|402.34|404.74|402.34|404.32|401.92|0
1656673180000|2022-07-01 10:59:40|404.88|402.48|405.16|402.76|405.16|402.76|404.6|402.2|0
1656673190000|2022-07-01 10:59:50|405.02|402.62|404.03|401.63|405.16|402.76|404.03|401.63|0
1656673200000|2022-07-01 11:00:00|403.89|401.49|403.89|401.49|403.89|401.49|403.83|401.43|0
1656673210000|2022-07-01 11:00:10|403.47|401.07|403.47|401.07|403.55|401.15|403.47|401.07|0
1656673220000|2022-07-01 11:00:20|403.33|400.93|403.05|400.65|403.33|400.93|403.05|400.65|0
1656673230000|2022-07-01 11:00:30|402.91|400.51|403.05|400.65|403.05|400.65|402.91|400.51|0
1656673240000|2022-07-01 11:00:40|402.91|400.51|402.84|400.44|402.91|400.51|402.77|400.37|0
1656673250000|2022-07-01 11:00:50|402.91|400.51|403.05|400.65|403.05|400.65|402.84|400.44|0
1656673260000|2022-07-01 11:01:00|403.19|400.79|403.05|400.65|403.19|400.79|403.05|400.65|0
1656673270000|2022-07-01 11:01:10|403.19|400.79|403.05|400.65|403.19|400.79|403.05|400.65|0
1656673280000|2022-07-01 11:01:20|403.33|400.93|403.33|400.93|403.47|401.07|403.33|400.93|0
1656673290000|2022-07-01 11:01:30|403.19|400.79|403.05|400.65|403.19|400.79|403.05|400.65|0
1656673300000|2022-07-01 11:01:40|403.19|400.79|402.91|400.51|403.19|400.79|402.91|400.51|0
1656673310000|2022-07-01 11:01:50|403.05|400.65|402.91|400.51|403.05|400.65|402.91|400.51|0
1656673320000|2022-07-01 11:02:00|403.47|401.07|403.05|400.65|403.47|401.07|403.05|400.65|0
1656673330000|2022-07-01 11:02:10|403.26|400.86|403.33|400.93|403.33|400.93|403.05|400.65|0
1656673340000|2022-07-01 11:02:20|403.89|401.49|404.17|401.77|404.17|401.77|403.89|401.49|0
1656673350000|2022-07-01 11:02:30|404.39|401.99|404.32|401.92|404.46|402.06|404.17|401.77|0
1656673360000|2022-07-01 11:02:40|404.17|401.77|404.53|402.13|404.6|402.2|404.17|401.77|0
1656673370000|2022-07-01 11:02:50|404.32|401.92|403.54|401.14|404.32|401.92|403.54|401.14|0
1656673380000|2022-07-01 11:03:00|403.61|401.21|403.47|401.07|403.61|401.21|403.47|401.07|0
1656673390000|2022-07-01 11:03:10|403.75|401.35|403.47|401.07|403.75|401.35|403.47|401.07|0
1656673400000|2022-07-01 11:03:20|403.61|401.21|403.26|400.86|403.61|401.21|403.05|400.65|0
1656673410000|2022-07-01 11:03:30|403.33|400.93|403.33|400.93|403.61|401.21|403.33|400.93|0
1656673420000|2022-07-01 11:03:40|403.47|401.07|402.91|400.51|403.47|401.07|402.91|400.51|0
1656673430000|2022-07-01 11:03:50|402.84|400.44|402.98|400.58|402.98|400.58|402.84|400.44|0
1656673440000|2022-07-01 11:04:00|402.7|400.3|402.77|400.37|402.77|400.37|402.7|400.3|0
1656673450000|2022-07-01 11:04:10|402.63|400.23|402.49|400.09|402.63|400.23|402.49|400.09|0
1656673460000|2022-07-01 11:04:20|402.35|399.95|402.28|399.88|402.35|399.95|402.28|399.88|0
1656673470000|2022-07-01 11:04:30|402.35|399.95|402.21|399.81|402.35|399.95|402.14|399.74|0
1656673480000|2022-07-01 11:04:40|402.28|399.88|402.63|400.23|402.63|400.23|402.28|399.88|0
1656673490000|2022-07-01 11:04:50|402.49|400.09|402.28|399.88|402.49|400.09|402.28|399.88|0
1656673500000|2022-07-01 11:05:00|402|399.6|402.07|399.67|402.07|399.67|402|399.6|0
1656673510000|2022-07-01 11:05:10|402.49|400.09|402.49|400.09|402.63|400.23|402.35|399.95|0
1656673520000|2022-07-01 11:05:20|402.63|400.23|402.91|400.51|402.91|400.51|402.63|400.23|0
1656673530000|2022-07-01 11:05:30|403.47|401.07|403.05|400.65|403.47|401.07|403.05|400.65|0
1656673540000|2022-07-01 11:05:40|402.98|400.58|402.91|400.51|402.98|400.58|402.91|400.51|0
1656673550000|2022-07-01 11:05:50|403.05|400.65|402.91|400.51|403.05|400.65|402.77|400.37|0
1656673560000|2022-07-01 11:06:00|403.05|400.65|402.63|400.23|403.05|400.65|402.49|400.09|0
1656673570000|2022-07-01 11:06:10|402.56|400.16|402.35|399.95|402.56|400.16|402.35|399.95|0
1656673580000|2022-07-01 11:06:20|402.49|400.09|402.91|400.51|402.91|400.51|402.49|400.09|0
1656673590000|2022-07-01 11:06:30|403.05|400.65|402.7|400.3|403.05|400.65|402.7|400.3|0
1656673600000|2022-07-01 11:06:40|403.05|400.65|402.91|400.51|403.05|400.65|402.91|400.51|0
1656673610000|2022-07-01 11:06:50|402.84|400.44|402.91|400.51|402.91|400.51|402.84|400.44|0
1656673620000|2022-07-01 11:07:00|402.98|400.58|402.98|400.58|403.19|400.79|402.98|400.58|0
1656673630000|2022-07-01 11:07:10|402.91|400.51|402.91|400.51|403.19|400.79|402.91|400.51|0
1656673640000|2022-07-01 11:07:20|403.05|400.65|402.49|400.09|403.05|400.65|402.49|400.09|0
1656673650000|2022-07-01 11:07:30|402.63|400.23|402.77|400.37|402.77|400.37|402.63|400.23|0
1656673660000|2022-07-01 11:07:40|402.56|400.16|402.7|400.3|402.7|400.3|402.56|400.16|0
1656673670000|2022-07-01 11:07:50|402.77|400.37|402.7|400.3|402.77|400.37|402.7|400.3|0
1656673680000|2022-07-01 11:08:00|402.77|400.37|402.77|400.37|402.77|400.37|402.63|400.23|0
1656673690000|2022-07-01 11:08:10|402.56|400.16|402.35|399.95|402.56|400.16|402.35|399.95|0
1656673700000|2022-07-01 11:08:20|402.42|400.02|402.63|400.23|402.63|400.23|402.42|400.02|0
1656673710000|2022-07-01 11:08:30|402.7|400.3|402.63|400.23|402.7|400.3|402.63|400.23|0
1656673720000|2022-07-01 11:08:40|402.56|400.16|402.56|400.16|402.63|400.23|402.56|400.16|0
1656673730000|2022-07-01 11:08:50|402.34|399.94|402.42|400.02|402.42|400.02|402.34|399.94|0
1656673740000|2022-07-01 11:09:00|402.34|399.94|402.49|400.09|402.49|400.09|402.34|399.94|0
1656673750000|2022-07-01 11:09:10|402.63|400.23|402.77|400.37|403.05|400.65|402.63|400.23|0
1656673760000|2022-07-01 11:09:20|402.7|400.3|402.56|400.16|402.77|400.37|402.49|400.09|0
1656673770000|2022-07-01 11:09:30|402.63|400.23|402.63|400.23|402.63|400.23|402.48|400.08|0
1656673780000|2022-07-01 11:09:40|402.42|400.02|402.34|399.94|402.42|400.02|402.28|399.88|0
1656673790000|2022-07-01 11:09:50|402.42|400.02|402.56|400.16|402.77|400.37|402.42|400.02|0
1656673800000|2022-07-01 11:10:00|402.63|400.23|402.56|400.16|402.63|400.23|402.48|400.08|0
1656673810000|2022-07-01 11:10:10|402.48|400.08|402.7|400.3|402.7|400.3|402.34|399.94|0
1656673820000|2022-07-01 11:10:20|402.56|400.16|402.48|400.08|402.56|400.16|402.48|400.08|0
1656673830000|2022-07-01 11:10:30|402.42|400.02|402.48|400.08|402.48|400.08|402.42|400.02|0
1656673840000|2022-07-01 11:10:40|402.77|400.37|402.62|400.22|402.77|400.37|402.62|400.22|0
1656673850000|2022-07-01 11:10:50|402.56|400.16|402.48|400.08|402.62|400.22|402.48|400.08|0
1656673860000|2022-07-01 11:11:00|402.62|400.22|402.98|400.58|402.98|400.58|402.62|400.22|0
1656673870000|2022-07-01 11:11:10|403.05|400.65|403.61|401.21|403.75|401.35|403.05|400.65|0
1656673880000|2022-07-01 11:11:20|404.17|401.77|403.33|400.93|404.17|401.77|403.33|400.93|0
1656673890000|2022-07-01 11:11:30|403.19|400.79|402.34|399.94|403.19|400.79|402.34|399.94|0
1656673900000|2022-07-01 11:11:40|402.2|399.8|402.2|399.8|402.34|399.94|402.2|399.8|0
1656673910000|2022-07-01 11:11:50|402.28|399.88|402.2|399.8|402.28|399.88|402.2|399.8|0
1656673920000|2022-07-01 11:12:00|402.48|400.08|402.76|400.36|402.84|400.44|402.34|399.94|0
1656673930000|2022-07-01 11:12:10|402.84|400.44|402.56|400.16|402.84|400.44|402.56|400.16|0
1656673940000|2022-07-01 11:12:20|402.76|400.36|402.28|399.88|402.76|400.36|402.2|399.8|0
1656673950000|2022-07-01 11:12:30|402.42|400.02|402.76|400.36|402.76|400.36|402.42|400.02|0
1656673960000|2022-07-01 11:12:40|402.91|400.51|402.76|400.36|402.98|400.58|402.76|400.36|0
1656673970000|2022-07-01 11:12:50|402.84|400.44|402.98|400.58|403.05|400.65|402.84|400.44|0
1656673980000|2022-07-01 11:13:00|403.05|400.65|402.76|400.36|403.05|400.65|402.76|400.36|0
1656673990000|2022-07-01 11:13:10|402.7|400.3|402.62|400.22|402.7|400.3|402.56|400.16|0
1656674000000|2022-07-01 11:13:20|402.56|400.16|402.56|400.16|402.56|400.16|402.56|400.16|0
1656674010000|2022-07-01 11:13:30|402.62|400.22|402.7|400.3|402.76|400.36|402.62|400.22|0
1656674020000|2022-07-01 11:13:40|403.05|400.65|403.26|400.86|403.47|401.07|403.05|400.65|0
1656674030000|2022-07-01 11:13:50|403.33|400.93|403.33|400.93|403.4|401|403.33|400.93|0
1656674040000|2022-07-01 11:14:00|403.26|400.86|403.12|400.72|403.26|400.86|403.05|400.65|0
1656674050000|2022-07-01 11:14:10|403.04|400.64|403.04|400.64|403.19|400.79|403.04|400.64|0
1656674060000|2022-07-01 11:14:20|403.12|400.72|403.54|401.14|403.54|401.14|403.12|400.72|0
1656674070000|2022-07-01 11:14:30|403.47|401.07|403.47|401.07|403.54|401.14|403.47|401.07|0
1656674080000|2022-07-01 11:14:40|403.4|401|403.33|400.93|403.4|401|403.33|400.93|0
1656674090000|2022-07-01 11:14:50|403.26|400.86|403.33|400.93|403.33|400.93|403.26|400.86|0
1656674100000|2022-07-01 11:15:00|403.4|401|403.33|400.93|403.47|401.07|403.33|400.93|0
1656674110000|2022-07-01 11:15:10|403.68|401.28|403.75|401.35|403.75|401.35|403.68|401.28|0
1656674120000|2022-07-01 11:15:20|403.61|401.21|403.47|401.07|403.61|401.21|403.47|401.07|0
1656674130000|2022-07-01 11:15:30|403.33|400.93|402.84|400.44|403.33|400.93|402.84|400.44|0
1656674140000|2022-07-01 11:15:40|402.7|400.3|402.62|400.22|402.7|400.3|402.56|400.16|0
1656674150000|2022-07-01 11:15:50|402.34|399.94|402.34|399.94|402.34|399.94|402.2|399.8|0
1656674160000|2022-07-01 11:16:00|402.27|399.87|402.2|399.8|402.27|399.87|402.2|399.8|0
1656674170000|2022-07-01 11:16:10|402.42|400.02|402.34|399.94|402.42|400.02|402.27|399.87|0
1656674180000|2022-07-01 11:16:20|402.41|400.01|402.34|399.94|402.48|400.08|402.34|399.94|0
1656674190000|2022-07-01 11:16:30|402.2|399.8|402.2|399.8|402.2|399.8|402.2|399.8|0
1656674200000|2022-07-01 11:16:40|402.13|399.73|402.34|399.94|402.34|399.94|402.13|399.73|0
1656674210000|2022-07-01 11:16:50|402.62|400.22|402.34|399.94|402.62|400.22|402.34|399.94|0
1656674220000|2022-07-01 11:17:00|402.41|400.01|402.34|399.94|402.41|400.01|402.34|399.94|0
1656674230000|2022-07-01 11:17:10|402.62|400.22|402.76|400.36|402.76|400.36|402.62|400.22|0
1656674240000|2022-07-01 11:17:20|402.84|400.44|402.62|400.22|402.84|400.44|402.62|400.22|0
1656674250000|2022-07-01 11:17:30|402.76|400.36|402.76|400.36|402.76|400.36|402.7|400.3|0
1656674260000|2022-07-01 11:17:40|402.7|400.3|402.62|400.22|402.76|400.36|402.62|400.22|0
1656674270000|2022-07-01 11:17:50|402.9|400.5|403.04|400.64|403.04|400.64|402.76|400.36|0
1656674280000|2022-07-01 11:18:00|402.62|400.22|402.9|400.5|402.9|400.5|402.62|400.22|0
1656674290000|2022-07-01 11:18:10|402.84|400.44|402.62|400.22|402.84|400.44|402.62|400.22|0
1656674300000|2022-07-01 11:18:20|402.34|399.94|401.92|399.52|402.34|399.94|401.92|399.52|0
1656674310000|2022-07-01 11:18:30|401.78|399.38|403.04|400.64|403.04|400.64|401.78|399.38|0
1656674320000|2022-07-01 11:18:40|402.98|400.58|403.04|400.64|403.04|400.64|402.84|400.44|0
1656674330000|2022-07-01 11:18:50|404.45|402.05|404.59|402.19|404.59|402.19|404.45|402.05|0
1656674340000|2022-07-01 11:19:00|404.17|401.77|403.75|401.35|404.17|401.77|403.75|401.35|0
1656674350000|2022-07-01 11:19:10|403.46|401.06|402.62|400.22|403.46|401.06|402.62|400.22|0
1656674360000|2022-07-01 11:19:20|402.69|400.29|402.2|399.8|402.69|400.29|402.2|399.8|0
1656674370000|2022-07-01 11:19:30|402.34|399.94|402.48|400.08|402.48|400.08|402.34|399.94|0
1656674380000|2022-07-01 11:19:40|402.34|399.94|402.48|400.08|402.48|400.08|402.34|399.94|0
1656674390000|2022-07-01 11:19:50|402.83|400.43|402.98|400.58|402.98|400.58|402.83|400.43|0
1656674400000|2022-07-01 11:20:00|402.83|400.43|403.04|400.64|403.04|400.64|402.83|400.43|0
1656674410000|2022-07-01 11:20:10|402.55|400.15|402.76|400.36|402.9|400.5|402.55|400.15|0
1656674420000|2022-07-01 11:20:20|402.48|400.08|402.48|400.08|402.55|400.15|402.48|400.08|0
1656674430000|2022-07-01 11:20:30|402.55|400.15|402.9|400.5|403.18|400.78|402.55|400.15|0
1656674440000|2022-07-01 11:20:40|403.18|400.78|403.32|400.92|403.32|400.92|403.12|400.72|0
1656674450000|2022-07-01 11:20:50|403.26|400.86|403.04|400.64|403.26|400.86|403.04|400.64|0
1656674460000|2022-07-01 11:21:00|402.97|400.57|402.97|400.57|403.04|400.64|402.97|400.57|0
1656674470000|2022-07-01 11:21:10|403.04|400.64|403.04|400.64|403.18|400.78|403.04|400.64|0
1656674480000|2022-07-01 11:21:20|402.9|400.5|402.41|400.01|402.9|400.5|402.41|400.01|0
1656674490000|2022-07-01 11:21:30|402.62|400.22|403.04|400.64|403.04|400.64|402.62|400.22|0
1656674500000|2022-07-01 11:21:40|403.18|400.78|403.12|400.72|403.18|400.78|403.04|400.64|0
1656674510000|2022-07-01 11:21:50|402.83|400.43|402.76|400.36|403.04|400.64|402.76|400.36|0
1656674520000|2022-07-01 11:22:00|402.97|400.57|402.83|400.43|402.97|400.57|402.76|400.36|0
1656674530000|2022-07-01 11:22:10|402.41|400.01|402.48|400.08|402.48|400.08|402.34|399.94|0
1656674540000|2022-07-01 11:22:20|402.69|400.29|402.9|400.5|403.04|400.64|402.69|400.29|0
1656674550000|2022-07-01 11:22:30|402.76|400.36|402.9|400.5|402.9|400.5|402.76|400.36|0
1656674560000|2022-07-01 11:22:40|402.97|400.57|402.76|400.36|402.97|400.57|402.76|400.36|0
1656674570000|2022-07-01 11:22:50|402.83|400.43|402.9|400.5|402.9|400.5|402.83|400.43|0
1656674580000|2022-07-01 11:23:00|402.83|400.43|402.9|400.5|402.9|400.5|402.83|400.43|0
1656674590000|2022-07-01 11:23:10|402.97|400.57|403.04|400.64|403.04|400.64|402.9|400.5|0
1656674600000|2022-07-01 11:23:20|402.9|400.5|402.9|400.5|402.9|400.5|402.9|400.5|0
1656674610000|2022-07-01 11:23:30|402.76|400.36|402.76|400.36|402.76|400.36|402.76|400.36|0
1656674620000|2022-07-01 11:23:40|402.48|400.08|402.27|399.87|402.48|400.08|402.2|399.8|0
1656674630000|2022-07-01 11:23:50|402.34|399.94|402.41|400.01|402.41|400.01|402.34|399.94|0
1656674640000|2022-07-01 11:24:00|402.34|399.94|402.27|399.87|402.34|399.94|402.27|399.87|0
1656674650000|2022-07-01 11:24:10|402.97|400.57|402.9|400.5|402.97|400.57|402.76|400.36|0
1656674660000|2022-07-01 11:24:20|402.76|400.36|402.9|400.5|402.9|400.5|402.76|400.36|0
1656674670000|2022-07-01 11:24:30|403.11|400.71|402.83|400.43|403.18|400.78|402.83|400.43|0
1656674680000|2022-07-01 11:24:40|402.9|400.5|402.34|399.94|402.9|400.5|402.34|399.94|0
1656674690000|2022-07-01 11:24:50|402.48|400.08|402.41|400.01|402.48|400.08|402.41|400.01|0
1656674700000|2022-07-01 11:25:00|402.48|400.08|402.48|400.08|402.48|400.08|402.41|400.01|0
1656674710000|2022-07-01 11:25:10|402.27|399.87|402.55|400.15|402.55|400.15|402.27|399.87|0
1656674720000|2022-07-01 11:25:20|402.48|400.08|402.48|400.08|402.48|400.08|402.34|399.94|0
1656674730000|2022-07-01 11:25:30|402.55|400.15|402.48|400.08|402.76|400.36|402.41|400.01|0
1656674740000|2022-07-01 11:25:40|402.62|400.22|402.55|400.15|402.62|400.22|402.55|400.15|0
1656674750000|2022-07-01 11:25:50|402.62|400.22|403.04|400.64|403.04|400.64|402.62|400.22|0
1656674770000|2022-07-01 11:26:10|403.11|400.71|402.9|400.5|403.11|400.71|402.9|400.5|0
1656674780000|2022-07-01 11:26:20|402.76|400.36|402.55|400.15|402.76|400.36|402.55|400.15|0
1656674790000|2022-07-01 11:26:30|402.69|400.29|402.55|400.15|402.69|400.29|402.41|400.01|0
1656674800000|2022-07-01 11:26:40|402.62|400.22|402.76|400.36|402.76|400.36|402.62|400.22|0
1656674810000|2022-07-01 11:26:50|402.48|400.08|402.41|400.01|402.48|400.08|402.2|399.8|0
1656674820000|2022-07-01 11:27:00|402.34|399.94|402.34|399.94|402.34|399.94|402.2|399.8|0
1656674830000|2022-07-01 11:27:10|402.48|400.08|402.62|400.22|402.62|400.22|402.48|400.08|0
1656674840000|2022-07-01 11:27:20|402.55|400.15|402.69|400.29|402.76|400.36|402.55|400.15|0
1656674850000|2022-07-01 11:27:30|402.62|400.22|402.9|400.5|402.9|400.5|402.62|400.22|0
1656674860000|2022-07-01 11:27:40|402.55|400.15|402.48|400.08|402.62|400.22|402.48|400.08|0
1656674870000|2022-07-01 11:27:50|402.41|400.01|402.55|400.15|402.55|400.15|402.41|400.01|0
1656674880000|2022-07-01 11:28:00|402.62|400.22|402.2|399.8|402.62|400.22|402.2|399.8|0
1656674890000|2022-07-01 11:28:10|402.34|399.94|402.13|399.73|402.34|399.94|402.06|399.66|0
1656674900000|2022-07-01 11:28:20|402.06|399.66|401.92|399.52|402.06|399.66|401.92|399.52|0
1656674910000|2022-07-01 11:28:30|401.78|399.38|401.5|399.1|401.78|399.38|401.5|399.1|0
1656674920000|2022-07-01 11:28:40|401.22|398.82|401.08|398.68|401.22|398.82|401.08|398.68|0
1656674930000|2022-07-01 11:28:50|401.01|398.61|400.94|398.54|401.01|398.61|400.94|398.54|0
1656674940000|2022-07-01 11:29:00|400.8|398.4|400.38|397.98|400.8|398.4|400.38|397.98|0
1656674950000|2022-07-01 11:29:10|400.24|397.84|400.8|398.4|400.8|398.4|400.24|397.84|0
1656674960000|2022-07-01 11:29:20|400.66|398.26|401.22|398.82|401.22|398.82|400.66|398.26|0
1656674970000|2022-07-01 11:29:30|401.36|398.96|401.22|398.82|401.43|399.03|401.22|398.82|0
1656674980000|2022-07-01 11:29:40|401.08|398.68|401.36|398.96|401.36|398.96|401.08|398.68|0
1656674990000|2022-07-01 11:29:50|401.64|399.24|401.64|399.24|401.64|399.24|401.64|399.24|0
1656675000000|2022-07-01 11:30:00|401.57|399.17|401.29|398.89|401.57|399.17|401.21|398.81|0
1656675010000|2022-07-01 11:30:10|401.36|398.96|401.29|398.89|401.36|398.96|401.21|398.81|0
1656675020000|2022-07-01 11:30:20|401.07|398.67|401.01|398.61|401.07|398.67|400.93|398.53|0
1656675030000|2022-07-01 11:30:30|400.93|398.53|400.93|398.53|401.07|398.67|400.93|398.53|0
1656675040000|2022-07-01 11:30:40|401.15|398.75|401.21|398.81|401.21|398.81|401.07|398.67|0
1656675050000|2022-07-01 11:30:50|401.07|398.67|401.35|398.95|401.35|398.95|401.07|398.67|0
1656675060000|2022-07-01 11:31:00|401.49|399.09|401.57|399.17|401.57|399.17|401.49|399.09|0
1656675070000|2022-07-01 11:31:10|401.63|399.23|401.92|399.52|401.92|399.52|401.63|399.23|0
1656675080000|2022-07-01 11:31:20|401.99|399.59|402.34|399.94|402.41|400.01|401.99|399.59|0
1656675090000|2022-07-01 11:31:30|401.99|399.59|401.71|399.31|401.99|399.59|401.63|399.23|0
1656675100000|2022-07-01 11:31:40|401.63|399.23|401.63|399.23|401.63|399.23|401.63|399.23|0
1656675110000|2022-07-01 11:31:50|401.49|399.09|401.49|399.09|401.49|399.09|401.49|399.09|0
1656675120000|2022-07-01 11:32:00|401.63|399.23|401.63|399.23|401.77|399.37|401.63|399.23|0
1656675130000|2022-07-01 11:32:10|401.57|399.17|401.35|398.95|401.57|399.17|401.35|398.95|0
1656675140000|2022-07-01 11:32:20|401.49|399.09|401.57|399.17|401.63|399.23|401.49|399.09|0
1656675150000|2022-07-01 11:32:30|401.63|399.23|401.63|399.23|401.77|399.37|401.63|399.23|0
1656675170000|2022-07-01 11:32:50|401.91|399.51|401.77|399.37|401.91|399.51|401.71|399.31|0
1656675180000|2022-07-01 11:33:00|401.91|399.51|401.91|399.51|401.91|399.51|401.77|399.37|0
1656675190000|2022-07-01 11:33:10|401.77|399.37|401.91|399.51|401.99|399.59|401.77|399.37|0
1656675200000|2022-07-01 11:33:20|401.85|399.45|401.99|399.59|401.99|399.59|401.85|399.45|0
1656675210000|2022-07-01 11:33:30|402.05|399.65|402.05|399.65|402.05|399.65|401.99|399.59|0
1656675220000|2022-07-01 11:33:40|401.91|399.51|402.62|400.22|402.62|400.22|401.91|399.51|0
1656675230000|2022-07-01 11:33:50|402.76|400.36|402.34|399.94|402.9|400.5|402.34|399.94|0
1656675240000|2022-07-01 11:34:00|402.48|400.08|402.48|400.08|402.48|400.08|402.41|400.01|0
1656675250000|2022-07-01 11:34:10|402.34|399.94|402.19|399.79|402.34|399.94|402.19|399.79|0
1656675260000|2022-07-01 11:34:20|401.99|399.59|401.99|399.59|401.99|399.59|401.99|399.59|0
1656675270000|2022-07-01 11:34:30|401.91|399.51|401.85|399.45|401.91|399.51|401.85|399.45|0
1656675280000|2022-07-01 11:34:40|401.77|399.37|401.77|399.37|401.77|399.37|401.77|399.37|0
1656675290000|2022-07-01 11:34:50|401.85|399.45|401.99|399.59|402.05|399.65|401.85|399.45|0
1656675300000|2022-07-01 11:35:00|402.05|399.65|402.05|399.65|402.05|399.65|401.85|399.45|0
1656675310000|2022-07-01 11:35:10|402.19|399.79|402.48|400.08|402.48|400.08|402.19|399.79|0
1656675320000|2022-07-01 11:35:20|402.41|400.01|402.47|400.07|402.48|400.08|402.41|400.01|0
1656675330000|2022-07-01 11:35:30|402.41|400.01|402.47|400.07|402.47|400.07|402.41|400.01|0
1656675340000|2022-07-01 11:35:40|402.9|400.5|403.04|400.64|403.04|400.64|402.9|400.5|0
1656675350000|2022-07-01 11:35:50|403.11|400.71|403.04|400.64|403.32|400.92|403.04|400.64|0
1656675360000|2022-07-01 11:36:00|402.62|400.22|402.41|400.01|402.62|400.22|402.13|399.73|0
1656675370000|2022-07-01 11:36:10|402.33|399.93|402.47|400.07|402.47|400.07|402.33|399.93|0
1656675380000|2022-07-01 11:36:20|402.62|400.22|402.47|400.07|402.69|400.29|402.47|400.07|0
1656675390000|2022-07-01 11:36:30|402.41|400.01|402.47|400.07|402.47|400.07|402.41|400.01|0
1656675400000|2022-07-01 11:36:40|402.33|399.93|402.41|400.01|402.41|400.01|402.27|399.87|0
1656675410000|2022-07-01 11:36:50|402.27|399.87|402.33|399.93|402.33|399.93|402.05|399.65|0
1656675420000|2022-07-01 11:37:00|401.99|399.59|402.19|399.79|402.19|399.79|401.91|399.51|0
1656675430000|2022-07-01 11:37:10|402.33|399.93|402.13|399.73|402.33|399.93|402.13|399.73|0
1656675440000|2022-07-01 11:37:20|402.05|399.65|402.13|399.73|402.13|399.73|401.91|399.51|0
1656675450000|2022-07-01 11:37:30|402.05|399.65|402.19|399.79|402.19|399.79|402.05|399.65|0
1656675470000|2022-07-01 11:37:50|402.13|399.73|402.19|399.79|402.33|399.93|402.13|399.73|0
1656675480000|2022-07-01 11:38:00|402.27|399.87|402.19|399.79|402.27|399.87|402.19|399.79|0
1656675490000|2022-07-01 11:38:10|402.05|399.65|402.05|399.65|402.05|399.65|402.05|399.65|0
1656675500000|2022-07-01 11:38:20|401.77|399.37|401.91|399.51|401.91|399.51|401.77|399.37|0
1656675510000|2022-07-01 11:38:30|401.49|399.09|401.35|398.95|401.49|399.09|401.35|398.95|0
1656675520000|2022-07-01 11:38:40|401.7|399.3|401.56|399.16|401.7|399.3|401.56|399.16|0
1656675530000|2022-07-01 11:38:50|401.77|399.37|401.63|399.23|401.77|399.37|401.63|399.23|0
1656675540000|2022-07-01 11:39:00|402.05|399.65|401.91|399.51|402.05|399.65|401.85|399.45|0
1656675550000|2022-07-01 11:39:10|401.84|399.44|401.99|399.59|401.99|399.59|401.84|399.44|0
1656675560000|2022-07-01 11:39:20|401.91|399.51|402.33|399.93|402.33|399.93|401.91|399.51|0
1656675580000|2022-07-01 11:39:40|402.61|400.21|403.04|400.64|403.04|400.64|402.61|400.21|0
1656675590000|2022-07-01 11:39:50|403.18|400.78|403.74|401.34|403.88|401.48|403.18|400.78|0
1656675600000|2022-07-01 11:40:00|403.67|401.27|403.6|401.2|403.67|401.27|403.6|401.2|0
1656675610000|2022-07-01 11:40:10|403.74|401.34|403.67|401.27|403.74|401.34|403.6|401.2|0
1656675620000|2022-07-01 11:40:20|404.16|401.76|404.52|402.12|404.52|402.12|404.16|401.76|0
1656675630000|2022-07-01 11:40:30|404.44|402.04|404.72|402.32|404.72|402.32|404.3|401.9|0
1656675640000|2022-07-01 11:40:40|404.58|402.18|404.72|402.32|404.72|402.32|404.58|402.18|0
1656675650000|2022-07-01 11:40:50|404.58|402.18|404.58|402.18|404.66|402.26|404.58|402.18|0
1656675660000|2022-07-01 11:41:00|404.86|402.46|404.8|402.4|404.86|402.46|404.8|402.4|0
1656675670000|2022-07-01 11:41:10|404.72|402.32|405.29|402.89|405.29|402.89|404.72|402.32|0
1656675680000|2022-07-01 11:41:20|404.86|402.46|404.86|402.46|405.01|402.61|404.86|402.46|0
1656675690000|2022-07-01 11:41:30|404.58|402.18|403.88|401.48|404.58|402.18|403.88|401.48|0
1656675700000|2022-07-01 11:41:40|403.74|401.34|403.81|401.41|403.88|401.48|403.74|401.34|0
1656675710000|2022-07-01 11:41:50|403.88|401.48|404.3|401.9|404.3|401.9|403.88|401.48|0
1656675720000|2022-07-01 11:42:00|403.74|401.34|403.6|401.2|403.74|401.34|403.6|401.2|0
1656675730000|2022-07-01 11:42:10|403.88|401.48|404.16|401.76|404.16|401.76|403.88|401.48|0
1656675740000|2022-07-01 11:42:20|404.09|401.69|404.51|402.11|404.72|402.32|404.02|401.62|0
1656675750000|2022-07-01 11:42:30|404.3|401.9|404.09|401.69|404.44|402.04|404.09|401.69|0
1656675760000|2022-07-01 11:42:40|404.02|401.62|404.09|401.69|404.16|401.76|404.02|401.62|0
1656675770000|2022-07-01 11:42:50|404.16|401.76|404.3|401.9|404.3|401.9|404.16|401.76|0
1656675780000|2022-07-01 11:43:00|404.58|402.18|404.8|402.4|404.8|402.4|404.58|402.18|0
1656675790000|2022-07-01 11:43:10|404.72|402.32|405.08|402.68|405.15|402.75|404.72|402.32|0
1656675800000|2022-07-01 11:43:20|404.72|402.32|404.72|402.32|404.72|402.32|404.72|402.32|0
1656675810000|2022-07-01 11:43:30|404.86|402.46|404.72|402.32|404.86|402.46|404.72|402.32|0
1656675820000|2022-07-01 11:43:40|404.58|402.18|405.15|402.75|405.15|402.75|404.58|402.18|0
1656675830000|2022-07-01 11:43:50|405|402.6|405.29|402.89|405.29|402.89|405|402.6|0
1656675840000|2022-07-01 11:44:00|405.43|403.03|405.57|403.17|405.57|403.17|405.43|403.03|0
1656675850000|2022-07-01 11:44:10|405.43|403.03|405.43|403.03|405.43|403.03|405.22|402.82|0
1656675860000|2022-07-01 11:44:20|405.36|402.96|405.29|402.89|405.43|403.03|405.29|402.89|0
1656675870000|2022-07-01 11:44:30|405.57|403.17|405.43|403.03|405.71|403.31|405.43|403.03|0
1656675880000|2022-07-01 11:44:40|405.36|402.96|405|402.6|405.36|402.96|405|402.6|0
1656675890000|2022-07-01 11:44:50|404.86|402.46|405.14|402.74|405.14|402.74|404.72|402.32|0
1656675900000|2022-07-01 11:45:00|405.22|402.82|405.57|403.17|405.57|403.17|405.22|402.82|0
1656675910000|2022-07-01 11:45:10|405.99|403.59|405.99|403.59|405.99|403.59|405.99|403.59|0
1656675920000|2022-07-01 11:45:20|405.85|403.45|405.57|403.17|405.85|403.45|405.57|403.17|0
1656675930000|2022-07-01 11:45:30|405.43|403.03|405.57|403.17|405.57|403.17|405.43|403.03|0
1656675940000|2022-07-01 11:45:40|405.43|403.03|405.57|403.17|405.57|403.17|405.43|403.03|0
1656675950000|2022-07-01 11:45:50|405.64|403.24|405.71|403.31|405.71|403.31|405.64|403.24|0
1656675960000|2022-07-01 11:46:00|405.57|403.17|405.78|403.38|405.78|403.38|405.57|403.17|0
1656675970000|2022-07-01 11:46:10|405.71|403.31|405.57|403.17|405.71|403.31|405.57|403.17|0
1656675980000|2022-07-01 11:46:20|405.5|403.1|405.29|402.89|405.5|403.1|405.29|402.89|0
1656675990000|2022-07-01 11:46:30|405.43|403.03|405.43|403.03|405.43|403.03|405.29|402.89|0
1656676000000|2022-07-01 11:46:40|405|402.6|405|402.6|405|402.6|405|402.6|0
1656676010000|2022-07-01 11:46:50|405.43|403.03|405.71|403.31|405.71|403.31|405.43|403.03|0
1656676020000|2022-07-01 11:47:00|405.99|403.59|406.84|404.44|406.84|404.44|405.99|403.59|0
1656676030000|2022-07-01 11:47:10|406.7|404.3|406.98|404.58|406.98|404.58|406.7|404.3|0
1656676040000|2022-07-01 11:47:20|406.84|404.44|406.7|404.3|406.84|404.44|406.56|404.16|0
1656676050000|2022-07-01 11:47:30|406.56|404.16|406.63|404.23|406.7|404.3|406.56|404.16|0
1656676060000|2022-07-01 11:47:40|406.56|404.16|406.13|403.73|406.56|404.16|406.13|403.73|0
1656676070000|2022-07-01 11:47:50|405.99|403.59|405.78|403.38|405.99|403.59|405.71|403.31|0
1656676080000|2022-07-01 11:48:00|405.71|403.31|405.78|403.38|405.92|403.52|405.71|403.31|0
1656676090000|2022-07-01 11:48:10|405.71|403.31|405.85|403.45|405.99|403.59|405.71|403.31|0
1656676100000|2022-07-01 11:48:20|405.99|403.59|406.13|403.73|406.27|403.87|405.99|403.59|0
1656676110000|2022-07-01 11:48:30|406.27|403.87|406.27|403.87|406.41|404.01|406.27|403.87|0
1656676120000|2022-07-01 11:48:40|406.41|404.01|406.56|404.16|406.56|404.16|406.41|404.01|0
1656676130000|2022-07-01 11:48:50|406.41|404.01|406.63|404.23|406.63|404.23|406.41|404.01|0
1656676140000|2022-07-01 11:49:00|406.7|404.3|406.77|404.37|406.77|404.37|406.7|404.3|0
1656676150000|2022-07-01 11:49:10|407.55|405.15|407.4|405|407.55|405.15|407.4|405|0
1656676160000|2022-07-01 11:49:20|407.55|405.15|407.69|405.29|407.69|405.29|407.48|405.08|0
1656676170000|2022-07-01 11:49:30|407.62|405.22|407.55|405.15|407.69|405.29|407.55|405.15|0
1656676180000|2022-07-01 11:49:40|407.4|405|407.12|404.72|407.4|405|407.12|404.72|0
1656676190000|2022-07-01 11:49:50|407.26|404.86|407.83|405.43|407.83|405.43|407.26|404.86|0
1656676200000|2022-07-01 11:50:00|407.9|405.5|407.69|405.29|408.11|405.71|407.69|405.29|0
1656676210000|2022-07-01 11:50:10|407.26|404.86|406.98|404.58|407.26|404.86|406.84|404.44|0
1656676220000|2022-07-01 11:50:20|405.92|403.52|405.92|403.52|405.92|403.52|405.92|403.52|0
1656676230000|2022-07-01 11:50:30|407.19|404.79|407.33|404.93|407.33|404.93|407.19|404.79|0
1656676240000|2022-07-01 11:50:40|407.26|404.86|407.82|405.42|407.82|405.42|407.26|404.86|0
1656676250000|2022-07-01 11:50:50|408.1|405.7|408.1|405.7|408.24|405.84|408.1|405.7|0
1656676260000|2022-07-01 11:51:00|408.31|405.91|408.38|405.98|408.46|406.06|408.31|405.91|0
1656676270000|2022-07-01 11:51:10|408.52|406.12|408.24|405.84|408.52|406.12|408.24|405.84|0
1656676280000|2022-07-01 11:51:20|408.95|406.55|408.95|406.55|408.95|406.55|408.66|406.26|0
1656676290000|2022-07-01 11:51:30|408.81|406.41|408.52|406.12|408.81|406.41|408.52|406.12|0
1656676300000|2022-07-01 11:51:40|408.38|405.98|408.38|405.98|408.38|405.98|408.38|405.98|0
1656676310000|2022-07-01 11:51:50|408.52|406.12|408.38|405.98|408.52|406.12|408.38|405.98|0
1656676320000|2022-07-01 11:52:00|408.31|405.91|408.38|405.98|408.52|406.12|408.24|405.84|0
1656676330000|2022-07-01 11:52:10|408.17|405.77|408.17|405.77|408.24|405.84|408.17|405.77|0
1656676340000|2022-07-01 11:52:20|408.24|405.84|408.52|406.12|408.52|406.12|408.24|405.84|0
1656676350000|2022-07-01 11:52:30|408.74|406.34|408.52|406.12|408.74|406.34|408.52|406.12|0
1656676360000|2022-07-01 11:52:40|408.66|406.26|408.66|406.26|408.74|406.34|408.66|406.26|0
1656676370000|2022-07-01 11:52:50|408.52|406.12|408.66|406.26|408.66|406.26|408.45|406.05|0
1656676380000|2022-07-01 11:53:00|408.6|406.2|408.6|406.2|408.66|406.26|408.6|406.2|0
1656676390000|2022-07-01 11:53:10|408.52|406.12|408.66|406.26|408.81|406.41|408.52|406.12|0
1656676400000|2022-07-01 11:53:20|408.81|406.41|408.74|406.34|408.81|406.41|408.74|406.34|0
1656676410000|2022-07-01 11:53:30|408.66|406.26|408.52|406.12|408.66|406.26|408.52|406.12|0
1656676420000|2022-07-01 11:53:40|408.31|405.91|407.82|405.42|408.31|405.91|407.82|405.42|0
1656676430000|2022-07-01 11:53:50|407.89|405.49|407.82|405.42|407.96|405.56|407.82|405.42|0
1656676440000|2022-07-01 11:54:00|407.81|405.41|407.96|405.56|408.1|405.7|407.81|405.41|0
1656676450000|2022-07-01 11:54:10|407.81|405.41|407.96|405.56|407.96|405.56|407.81|405.41|0
1656676470000|2022-07-01 11:54:30|408.03|405.63|407.81|405.41|408.03|405.63|407.81|405.41|0
1656676480000|2022-07-01 11:54:40|407.89|405.49|407.89|405.49|407.89|405.49|407.81|405.41|0
1656676490000|2022-07-01 11:54:50|408.1|405.7|408.38|405.98|408.38|405.98|408.1|405.7|0
1656676500000|2022-07-01 11:55:00|408.66|406.26|408.52|406.12|408.66|406.26|408.52|406.12|0
1656676510000|2022-07-01 11:55:10|408.1|405.7|408.24|405.84|408.24|405.84|408.03|405.63|0
1656676520000|2022-07-01 11:55:20|408.38|405.98|408.38|405.98|408.38|405.98|408.31|405.91|0
1656676530000|2022-07-01 11:55:30|408.24|405.84|408.38|405.98|408.52|406.12|408.24|405.84|0
1656676540000|2022-07-01 11:55:40|408.52|406.12|408.8|406.4|408.8|406.4|408.52|406.12|0
1656676550000|2022-07-01 11:55:50|408.95|406.55|408.95|406.55|408.95|406.55|408.95|406.55|0
1656676560000|2022-07-01 11:56:00|408.88|406.48|408.95|406.55|408.95|406.55|408.8|406.4|0
1656676570000|2022-07-01 11:56:10|408.88|406.48|408.24|405.84|408.88|406.48|408.24|405.84|0
1656676580000|2022-07-01 11:56:20|408.31|405.91|408.88|406.48|408.95|406.55|408.24|405.84|0
1656676590000|2022-07-01 11:56:30|408.74|406.34|408.74|406.34|408.8|406.4|408.74|406.34|0
1656676600000|2022-07-01 11:56:40|408.59|406.19|409.23|406.83|409.23|406.83|408.59|406.19|0
1656676610000|2022-07-01 11:56:50|409.3|406.9|409.23|406.83|409.3|406.9|409.16|406.76|0
1656676620000|2022-07-01 11:57:00|409.09|406.69|409.09|406.69|409.37|406.97|409.09|406.69|0
1656676630000|2022-07-01 11:57:10|409.23|406.83|409.8|407.4|409.8|407.4|409.23|406.83|0
1656676640000|2022-07-01 11:57:20|410.08|407.68|409.8|407.4|410.08|407.68|409.8|407.4|0
1656676650000|2022-07-01 11:57:30|409.65|407.25|410.08|407.68|410.3|407.9|409.65|407.25|0
1656676660000|2022-07-01 11:57:40|409.94|407.54|410.01|407.61|410.01|407.61|409.94|407.54|0
1656676670000|2022-07-01 11:57:50|409.94|407.54|409.94|407.54|410.01|407.61|409.94|407.54|0
1656676680000|2022-07-01 11:58:00|410.08|407.68|410.36|407.96|410.36|407.96|410.08|407.68|0
1656676690000|2022-07-01 11:58:10|410.65|408.25|410.65|408.25|410.65|408.25|410.65|408.25|0
1656676700000|2022-07-01 11:58:20|410.51|408.11|409.94|407.54|410.51|408.11|409.94|407.54|0
1656676710000|2022-07-01 11:58:30|410.01|407.61|409.73|407.33|410.01|407.61|409.65|407.25|0
1656676720000|2022-07-01 11:58:40|409.87|407.47|409.51|407.11|409.87|407.47|409.51|407.11|0
1656676730000|2022-07-01 11:58:50|409.37|406.97|409.37|406.97|409.51|407.11|409.37|406.97|0
1656676740000|2022-07-01 11:59:00|408.8|406.4|408.66|406.26|408.8|406.4|408.66|406.26|0
1656676750000|2022-07-01 11:59:10|408.52|406.12|408.31|405.91|408.52|406.12|408.31|405.91|0
1656676760000|2022-07-01 11:59:20|407.95|405.55|407.81|405.41|407.95|405.55|407.81|405.41|0
1656676770000|2022-07-01 11:59:30|407.67|405.27|407.67|405.27|407.67|405.27|407.53|405.13|0
1656676780000|2022-07-01 11:59:40|407.53|405.13|407.46|405.06|407.53|405.13|407.39|404.99|0
1656676790000|2022-07-01 11:59:50|407.53|405.13|407.67|405.27|407.67|405.27|407.53|405.13|0
1656676800000|2022-07-01 12:00:00|407.95|405.55|408.1|405.7|408.24|405.84|407.95|405.55|0
1656676810000|2022-07-01 12:00:10|408.66|406.26|408.94|406.54|408.94|406.54|408.66|406.26|0
1656676820000|2022-07-01 12:00:20|409.23|406.83|409.37|406.97|409.51|407.11|409.23|406.83|0
1656676830000|2022-07-01 12:00:30|409.51|407.11|409.51|407.11|409.65|407.25|409.37|406.97|0
1656676840000|2022-07-01 12:00:40|409.37|406.97|409.23|406.83|409.37|406.97|409.23|406.83|0
1656676850000|2022-07-01 12:00:50|409.37|406.97|409.09|406.69|409.51|407.11|409.09|406.69|0
1656676860000|2022-07-01 12:01:00|408.66|406.26|408.24|405.84|408.66|406.26|408.24|405.84|0
1656676870000|2022-07-01 12:01:10|408.38|405.98|407.67|405.27|408.38|405.98|407.67|405.27|0
1656676880000|2022-07-01 12:01:20|407.53|405.13|407.39|404.99|407.53|405.13|407.39|404.99|0
1656676900000|2022-07-01 12:01:40|407.53|405.13|406.96|404.56|407.53|405.13|406.96|404.56|0
1656676910000|2022-07-01 12:01:50|407.11|404.71|406.96|404.56|407.11|404.71|406.82|404.42|0
1656676920000|2022-07-01 12:02:00|406.82|404.42|407.11|404.71|407.11|404.71|406.82|404.42|0
1656676930000|2022-07-01 12:02:10|408.37|405.97|407.39|404.99|408.37|405.97|407.39|404.99|0
1656676940000|2022-07-01 12:02:20|407.67|405.27|408.16|405.76|408.16|405.76|407.67|405.27|0
1656676950000|2022-07-01 12:02:30|407.96|405.56|406.89|404.49|408.02|405.62|406.89|404.49|0
1656676960000|2022-07-01 12:02:40|406.75|404.35|406.89|404.49|406.89|404.49|406.75|404.35|0
1656676970000|2022-07-01 12:02:50|407.03|404.63|406.75|404.35|407.03|404.63|406.75|404.35|0
1656676980000|2022-07-01 12:03:00|406.47|404.07|406.47|404.07|406.47|404.07|406.47|404.07|0
1656676990000|2022-07-01 12:03:10|406.61|404.21|406.19|403.79|406.61|404.21|406.19|403.79|0
1656677000000|2022-07-01 12:03:20|406.05|403.65|405.98|403.58|406.05|403.65|405.98|403.58|0
1656677010000|2022-07-01 12:03:30|405.9|403.5|406.05|403.65|406.05|403.65|405.9|403.5|0
1656677020000|2022-07-01 12:03:40|406.12|403.72|406.19|403.79|406.19|403.79|406.12|403.72|0
1656677030000|2022-07-01 12:03:50|406.05|403.65|405.76|403.36|406.05|403.65|405.76|403.36|0
1656677040000|2022-07-01 12:04:00|405.62|403.22|405.84|403.44|405.84|403.44|405.62|403.22|0
1656677050000|2022-07-01 12:04:10|405.76|403.36|405.76|403.36|405.76|403.36|405.7|403.3|0
1656677060000|2022-07-01 12:04:20|405.7|403.3|405.62|403.22|405.76|403.36|405.62|403.22|0
1656677070000|2022-07-01 12:04:30|405.34|402.94|405.2|402.8|405.34|402.94|405.2|402.8|0
1656677080000|2022-07-01 12:04:40|405.34|402.94|404.78|402.38|405.34|402.94|404.78|402.38|0
1656677090000|2022-07-01 12:04:50|404.92|402.52|404.92|402.52|405.06|402.66|404.92|402.52|0
1656677100000|2022-07-01 12:05:00|404.99|402.59|405.2|402.8|405.2|402.8|404.92|402.52|0
1656677110000|2022-07-01 12:05:10|405.06|402.66|404.92|402.52|405.06|402.66|404.92|402.52|0
1656677120000|2022-07-01 12:05:20|404.64|402.24|404.64|402.24|405.06|402.66|404.64|402.24|0
1656677130000|2022-07-01 12:05:30|404.78|402.38|404.92|402.52|404.92|402.52|404.64|402.24|0
1656677140000|2022-07-01 12:05:40|405.06|402.66|404.92|402.52|405.06|402.66|404.92|402.52|0
1656677150000|2022-07-01 12:05:50|405.06|402.66|404.99|402.59|405.06|402.66|404.99|402.59|0
1656677160000|2022-07-01 12:06:00|405.06|402.66|405.2|402.8|405.2|402.8|404.92|402.52|0
1656677170000|2022-07-01 12:06:10|405.34|402.94|405.34|402.94|405.34|402.94|405.2|402.8|0
1656677180000|2022-07-01 12:06:20|405.27|402.87|405.2|402.8|405.34|402.94|405.2|402.8|0
1656677190000|2022-07-01 12:06:30|404.78|402.38|404.92|402.52|404.92|402.52|404.78|402.38|0
1656677200000|2022-07-01 12:06:40|404.99|402.59|405.06|402.66|405.06|402.66|404.92|402.52|0
1656677210000|2022-07-01 12:06:50|404.78|402.38|404.85|402.45|404.85|402.45|404.78|402.38|0
1656677220000|2022-07-01 12:07:00|405.2|402.8|405.34|402.94|405.34|402.94|405.06|402.66|0
1656677230000|2022-07-01 12:07:10|405.13|402.73|404.92|402.52|405.13|402.73|404.92|402.52|0
1656677240000|2022-07-01 12:07:20|404.85|402.45|404.92|402.52|404.92|402.52|404.78|402.38|0
1656677250000|2022-07-01 12:07:30|405.06|402.66|405.2|402.8|405.2|402.8|405.06|402.66|0
1656677260000|2022-07-01 12:07:40|405.62|403.22|405.27|402.87|405.62|403.22|405.2|402.8|0
1656677270000|2022-07-01 12:07:50|405.2|402.8|405.2|402.8|405.2|402.8|405.2|402.8|0
1656677280000|2022-07-01 12:08:00|405.34|402.94|404.92|402.52|405.34|402.94|404.92|402.52|0
1656677290000|2022-07-01 12:08:10|404.77|402.37|404.92|402.52|404.92|402.52|404.77|402.37|0
1656677300000|2022-07-01 12:08:20|404.99|402.59|404.99|402.59|405.06|402.66|404.92|402.52|0
1656677310000|2022-07-01 12:08:30|405.06|402.66|404.63|402.23|405.06|402.66|404.63|402.23|0
1656677320000|2022-07-01 12:08:40|404.77|402.37|404.63|402.23|404.77|402.37|404.63|402.23|0
1656677330000|2022-07-01 12:08:50|404.77|402.37|404.63|402.23|404.77|402.37|404.63|402.23|0
1656677340000|2022-07-01 12:09:00|404.77|402.37|404.49|402.09|404.77|402.37|404.49|402.09|0
1656677350000|2022-07-01 12:09:10|404.63|402.23|404.49|402.09|404.63|402.23|404.49|402.09|0
1656677360000|2022-07-01 12:09:20|404.77|402.37|404.71|402.31|404.77|402.37|404.49|402.09|0
1656677370000|2022-07-01 12:09:30|404.49|402.09|404.77|402.37|404.77|402.37|404.49|402.09|0
1656677380000|2022-07-01 12:09:40|404.92|402.52|404.43|402.03|404.92|402.52|404.28|401.88|0
1656677390000|2022-07-01 12:09:50|404.35|401.95|404.63|402.23|404.63|402.23|404.35|401.95|0
1656677400000|2022-07-01 12:10:00|404.35|401.95|404.35|401.95|404.49|402.09|404.35|401.95|0
1656677410000|2022-07-01 12:10:10|404.49|402.09|404.42|402.02|404.49|402.09|404.35|401.95|0
1656677420000|2022-07-01 12:10:20|404.49|402.09|405.2|402.8|405.2|402.8|404.28|401.88|0
1656677430000|2022-07-01 12:10:30|405.06|402.66|405.06|402.66|405.06|402.66|404.91|402.51|0
1656677440000|2022-07-01 12:10:40|404.99|402.59|405.06|402.66|405.06|402.66|404.99|402.59|0
1656677450000|2022-07-01 12:10:50|405.2|402.8|404.91|402.51|405.2|402.8|404.91|402.51|0
1656677460000|2022-07-01 12:11:00|404.99|402.59|404.77|402.37|404.99|402.59|404.77|402.37|0
1656677470000|2022-07-01 12:11:10|404.63|402.23|404.63|402.23|404.63|402.23|404.63|402.23|0
1656677480000|2022-07-01 12:11:20|404.49|402.09|404.14|401.74|404.49|402.09|404.14|401.74|0
1656677490000|2022-07-01 12:11:30|403.93|401.53|404.07|401.67|404.07|401.67|403.93|401.53|0
1656677500000|2022-07-01 12:11:40|404.21|401.81|404|401.6|404.21|401.81|403.93|401.53|0
1656677510000|2022-07-01 12:11:50|403.93|401.53|404.07|401.67|404.07|401.67|403.93|401.53|0
1656677520000|2022-07-01 12:12:00|404.21|401.81|404.07|401.67|404.21|401.81|404.07|401.67|0
1656677530000|2022-07-01 12:12:10|404.35|401.95|404.35|401.95|404.35|401.95|404.35|401.95|0
1656677540000|2022-07-01 12:12:20|404.49|402.09|404.63|402.23|404.63|402.23|404.49|402.09|0
1656677550000|2022-07-01 12:12:30|404.77|402.37|404.77|402.37|404.91|402.51|404.77|402.37|0
1656677560000|2022-07-01 12:12:40|404.63|402.23|404.07|401.67|404.63|402.23|404.07|401.67|0
1656677570000|2022-07-01 12:12:50|404.21|401.81|404.07|401.67|404.21|401.81|404.07|401.67|0
1656677580000|2022-07-01 12:13:00|404.35|401.95|404.28|401.88|404.35|401.95|404.21|401.81|0
1656677590000|2022-07-01 12:13:10|404.35|401.95|404.35|401.95|404.35|401.95|404.28|401.88|0
1656677600000|2022-07-01 12:13:20|404.21|401.81|404.14|401.74|404.21|401.81|404.07|401.67|0
1656677610000|2022-07-01 12:13:30|404.21|401.81|404.21|401.81|404.28|401.88|404.21|401.81|0
1656677620000|2022-07-01 12:13:40|404.07|401.67|404.14|401.74|404.14|401.74|404.07|401.67|0
1656677630000|2022-07-01 12:13:50|404.35|401.95|404.28|401.88|404.35|401.95|404.07|401.67|0
1656677640000|2022-07-01 12:14:00|404.21|401.81|404.42|402.02|404.42|402.02|404.21|401.81|0
1656677650000|2022-07-01 12:14:10|404.49|402.09|404.21|401.81|404.49|402.09|404.21|401.81|0
1656677670000|2022-07-01 12:14:30|404.28|401.88|404.07|401.67|404.28|401.88|404.07|401.67|0
1656677680000|2022-07-01 12:14:40|404.14|401.74|404.07|401.67|404.14|401.74|404.07|401.67|0
1656677690000|2022-07-01 12:14:50|404.21|401.81|404.14|401.74|404.21|401.81|404.07|401.67|0
1656677700000|2022-07-01 12:15:00|404.42|402.02|404.35|401.95|404.42|402.02|404.35|401.95|0
1656677710000|2022-07-01 12:15:10|404.49|402.09|404.63|402.23|404.63|402.23|404.49|402.09|0
1656677720000|2022-07-01 12:15:20|404.56|402.16|404.85|402.45|404.85|402.45|404.56|402.16|0
1656677730000|2022-07-01 12:15:30|404.7|402.3|404.42|402.02|404.7|402.3|404.35|401.95|0
1656677740000|2022-07-01 12:15:40|404.49|402.09|404.42|402.02|404.49|402.09|404.42|402.02|0
1656677750000|2022-07-01 12:15:50|404.35|401.95|404.77|402.37|404.77|402.37|404.35|401.95|0
1656677760000|2022-07-01 12:16:00|404.63|402.23|404.77|402.37|404.77|402.37|404.63|402.23|0
1656677770000|2022-07-01 12:16:10|404.85|402.45|404.63|402.23|404.85|402.45|404.63|402.23|0
1656677780000|2022-07-01 12:16:20|404.77|402.37|404.91|402.51|404.91|402.51|404.77|402.37|0
1656677790000|2022-07-01 12:16:30|405.05|402.65|404.99|402.59|405.05|402.65|404.99|402.59|0
1656677800000|2022-07-01 12:16:40|404.77|402.37|404.77|402.37|404.91|402.51|404.77|402.37|0
1656677810000|2022-07-01 12:16:50|404.63|402.23|404.63|402.23|404.91|402.51|404.63|402.23|0
1656677830000|2022-07-01 12:17:10|404.28|401.88|403.86|401.46|404.28|401.88|403.86|401.46|0
1656677840000|2022-07-01 12:17:20|403.79|401.39|404.07|401.67|404.07|401.67|403.79|401.39|0
1656677850000|2022-07-01 12:17:30|403.93|401.53|404|401.6|404.07|401.67|403.93|401.53|0
1656677860000|2022-07-01 12:17:40|404.07|401.67|404.21|401.81|404.21|401.81|404.07|401.67|0
1656677870000|2022-07-01 12:17:50|404.14|401.74|404.07|401.67|404.21|401.81|404.07|401.67|0
1656677880000|2022-07-01 12:18:00|404.21|401.81|404.28|401.88|404.35|401.95|404.21|401.81|0
1656677890000|2022-07-01 12:18:10|404.21|401.81|404.35|401.95|404.49|402.09|404.21|401.81|0
1656677900000|2022-07-01 12:18:20|404.49|402.09|404.21|401.81|404.56|402.16|404.21|401.81|0
1656677910000|2022-07-01 12:18:30|404.35|401.95|404.42|402.02|404.49|402.09|404.35|401.95|0
1656677920000|2022-07-01 12:18:40|404.35|401.95|404.42|402.02|404.42|402.02|404.35|401.95|0
1656677930000|2022-07-01 12:18:50|404.35|401.95|404.21|401.81|404.35|401.95|404.07|401.67|0
1656677940000|2022-07-01 12:19:00|404.35|401.95|404.28|401.88|404.35|401.95|404.28|401.88|0
1656677950000|2022-07-01 12:19:10|404.35|401.95|404.21|401.81|404.35|401.95|404.14|401.74|0
1656677960000|2022-07-01 12:19:20|404.35|401.95|404.35|401.95|404.35|401.95|404.35|401.95|0
1656677970000|2022-07-01 12:19:30|404.49|402.09|404.49|402.09|404.49|402.09|404.49|402.09|0
1656677980000|2022-07-01 12:19:40|404.07|401.67|404.14|401.74|404.14|401.74|404.07|401.67|0
1656677990000|2022-07-01 12:19:50|404.49|402.09|404.35|401.95|404.49|402.09|404.35|401.95|0
1656678000000|2022-07-01 12:20:00|404.49|402.09|405.05|402.65|405.05|402.65|404.49|402.09|0
1656678010000|2022-07-01 12:20:10|404.91|402.51|404.84|402.44|405.05|402.65|404.63|402.23|0
1656678020000|2022-07-01 12:20:20|404.63|402.23|404.91|402.51|404.91|402.51|404.63|402.23|0
1656678030000|2022-07-01 12:20:30|404.77|402.37|404.77|402.37|405.05|402.65|404.77|402.37|0
1656678040000|2022-07-01 12:20:40|404.84|402.44|404.77|402.37|404.84|402.44|404.77|402.37|0
1656678050000|2022-07-01 12:20:50|404.63|402.23|403.5|401.1|404.63|402.23|403.5|401.1|0
1656678070000|2022-07-01 12:21:10|403.22|400.82|403.3|400.9|403.36|400.96|403.22|400.82|0
1656678080000|2022-07-01 12:21:20|403.36|400.96|403.3|400.9|403.36|400.96|403.22|400.82|0
1656678090000|2022-07-01 12:21:30|403.22|400.82|403.22|400.82|403.22|400.82|403.08|400.68|0
1656678100000|2022-07-01 12:21:40|402.94|400.54|403.08|400.68|403.08|400.68|402.94|400.54|0
1656678110000|2022-07-01 12:21:50|403.16|400.76|403.44|401.04|403.5|401.1|403.08|400.68|0
1656678120000|2022-07-01 12:22:00|403.64|401.24|404.07|401.67|404.07|401.67|403.64|401.24|0
1656678130000|2022-07-01 12:22:10|404.63|402.23|404.91|402.51|404.91|402.51|404.63|402.23|0
1656678140000|2022-07-01 12:22:20|404.77|402.37|404.84|402.44|404.84|402.44|404.63|402.23|0
1656678150000|2022-07-01 12:22:30|404.35|401.95|405.05|402.65|405.05|402.65|404.35|401.95|0
1656678160000|2022-07-01 12:22:40|404.91|402.51|404.98|402.58|404.98|402.58|404.77|402.37|0
1656678170000|2022-07-01 12:22:50|404.77|402.37|404.98|402.58|404.98|402.58|404.77|402.37|0
1656678180000|2022-07-01 12:23:00|404.91|402.51|404.21|401.81|404.91|402.51|404.21|401.81|0
1656678190000|2022-07-01 12:23:10|404.91|402.51|404.77|402.37|404.91|402.51|404.77|402.37|0
1656678200000|2022-07-01 12:23:20|404.7|402.3|404.84|402.44|404.84|402.44|404.7|402.3|0
1656678210000|2022-07-01 12:23:30|404.77|402.37|404.84|402.44|404.84|402.44|404.77|402.37|0
1656678220000|2022-07-01 12:23:40|405.19|402.79|405.19|402.79|405.19|402.79|405.19|402.79|0
1656678230000|2022-07-01 12:23:50|404.91|402.51|404.84|402.44|404.91|402.51|404.84|402.44|0
1656678240000|2022-07-01 12:24:00|404.63|402.23|404.77|402.37|404.77|402.37|404.63|402.23|0
1656678250000|2022-07-01 12:24:10|404.91|402.51|404.84|402.44|404.91|402.51|404.77|402.37|0
1656678260000|2022-07-01 12:24:20|404.77|402.37|404.91|402.51|404.91|402.51|404.63|402.23|0
1656678270000|2022-07-01 12:24:30|404.84|402.44|405.26|402.86|405.26|402.86|404.45|402.05|0
1656678280000|2022-07-01 12:24:40|404|401.6|404.14|401.74|404.14|401.74|404|401.6|0
1656678290000|2022-07-01 12:24:50|404.21|401.81|404.21|401.81|404.21|401.81|404.21|401.81|0
1656678300000|2022-07-01 12:25:00|404.14|401.74|404.42|402.02|404.42|402.02|404.14|401.74|0
1656678310000|2022-07-01 12:25:10|404.56|402.16|404.7|402.3|404.7|402.3|404.42|402.02|0
1656678320000|2022-07-01 12:25:20|404.56|402.16|404|401.6|404.84|402.44|404|401.6|0
1656678330000|2022-07-01 12:25:30|404.14|401.74|404.98|402.58|404.98|402.58|404.14|401.74|0
1656678340000|2022-07-01 12:25:40|405.06|402.66|405.13|402.73|405.13|402.73|404.98|402.58|0
1656678350000|2022-07-01 12:25:50|404.98|402.58|404.98|402.58|404.98|402.58|404.98|402.58|0
1656678360000|2022-07-01 12:26:00|405.13|402.73|404.98|402.58|405.13|402.73|404.98|402.58|0
1656678370000|2022-07-01 12:26:10|405.13|402.73|405.06|402.66|405.13|402.73|405.06|402.66|0
1656678380000|2022-07-01 12:26:20|405.27|402.87|404.42|402.02|405.27|402.87|404.42|402.02|0
1656678390000|2022-07-01 12:26:30|404.56|402.16|404.42|402.02|404.56|402.16|404.28|401.88|0
1656678400000|2022-07-01 12:26:40|404.28|401.88|403.57|401.17|404.28|401.88|403.57|401.17|0
1656678410000|2022-07-01 12:26:50|403.71|401.31|403.57|401.17|403.71|401.31|403.43|401.03|0
1656678420000|2022-07-01 12:27:00|403.71|401.31|403.57|401.17|403.71|401.31|403.51|401.11|0
1656678430000|2022-07-01 12:27:10|404|401.6|404.14|401.74|404.14|401.74|404|401.6|0
1656678440000|2022-07-01 12:27:20|404.07|401.67|404.07|401.67|404.14|401.74|404.07|401.67|0
1656678450000|2022-07-01 12:27:30|404|401.6|403.57|401.17|404|401.6|403.57|401.17|0
1656678460000|2022-07-01 12:27:40|403.65|401.25|403.71|401.31|403.71|401.31|403.57|401.17|0
1656678470000|2022-07-01 12:27:50|403.86|401.46|403.57|401.17|404|401.6|403.57|401.17|0
1656678480000|2022-07-01 12:28:00|403.15|400.75|403.43|401.03|403.51|401.11|403.15|400.75|0
1656678490000|2022-07-01 12:28:10|403.57|401.17|403.57|401.17|403.71|401.31|403.57|401.17|0
1656678500000|2022-07-01 12:28:20|403.43|401.03|403.43|401.03|403.43|401.03|403.29|400.89|0
1656678510000|2022-07-01 12:28:30|403.29|400.89|403.29|400.89|403.37|400.97|403.29|400.89|0
1656678520000|2022-07-01 12:28:40|403.22|400.82|403.15|400.75|403.29|400.89|403.15|400.75|0
1656678530000|2022-07-01 12:28:50|402.73|400.33|402.59|400.19|402.87|400.47|402.59|400.19|0
1656678540000|2022-07-01 12:29:00|402.73|400.33|402.73|400.33|402.73|400.33|402.59|400.19|0
1656678550000|2022-07-01 12:29:10|402.66|400.26|402.45|400.05|402.66|400.26|402.45|400.05|0
1656678560000|2022-07-01 12:29:20|402.73|400.33|403.15|400.75|403.15|400.75|402.73|400.33|0
1656678570000|2022-07-01 12:29:30|403.29|400.89|403.57|401.17|403.57|401.17|403.29|400.89|0
1656678580000|2022-07-01 12:29:40|403.71|401.31|403.85|401.45|403.85|401.45|403.71|401.31|0
1656678590000|2022-07-01 12:29:50|404|401.6|404.42|402.02|404.42|402.02|404|401.6|0
1656678600000|2022-07-01 12:30:00|404.7|402.3|404.77|402.37|404.77|402.37|404.49|402.09|0
1656678610000|2022-07-01 12:30:10|404.7|402.3|404.98|402.58|404.98|402.58|404.7|402.3|0
1656678620000|2022-07-01 12:30:20|404.91|402.51|404.84|402.44|404.98|402.58|404.84|402.44|0
1656678630000|2022-07-01 12:30:30|404.77|402.37|404.42|402.02|404.84|402.44|404.42|402.02|0
1656678640000|2022-07-01 12:30:40|404.7|402.3|404.7|402.3|404.7|402.3|404.63|402.23|0
1656678650000|2022-07-01 12:30:50|404.56|402.16|404.49|402.09|404.7|402.3|404.42|402.02|0
1656678660000|2022-07-01 12:31:00|404.56|402.16|404.14|401.74|404.56|402.16|403.85|401.45|0
1656678670000|2022-07-01 12:31:10|404.28|401.88|403.93|401.53|404.28|401.88|403.93|401.53|0
1656678680000|2022-07-01 12:31:20|403.99|401.59|403.99|401.59|404.14|401.74|403.99|401.59|0
1656678690000|2022-07-01 12:31:30|404.07|401.67|404.14|401.74|404.14|401.74|404.07|401.67|0
1656678700000|2022-07-01 12:31:40|403.93|401.53|403.79|401.39|403.93|401.53|403.79|401.39|0
1656678710000|2022-07-01 12:31:50|403.85|401.45|403.71|401.31|403.85|401.45|403.71|401.31|0
1656678720000|2022-07-01 12:32:00|403.57|401.17|403.08|400.68|403.57|401.17|403.08|400.68|0
1656678730000|2022-07-01 12:32:10|403.01|400.61|402.94|400.54|403.01|400.61|402.87|400.47|0
1656678740000|2022-07-01 12:32:20|403.01|400.61|402.73|400.33|403.01|400.61|402.73|400.33|0
1656678750000|2022-07-01 12:32:30|402.59|400.19|402.73|400.33|402.73|400.33|402.59|400.19|0
1656678760000|2022-07-01 12:32:40|402.59|400.19|401.74|399.34|402.59|400.19|401.74|399.34|0
1656678770000|2022-07-01 12:32:50|401.04|398.64|400.76|398.36|401.04|398.64|400.76|398.36|0
1656678780000|2022-07-01 12:33:00|400.06|397.66|400.48|398.08|400.48|398.08|400.06|397.66|0
1656678790000|2022-07-01 12:33:10|400.62|398.22|399.78|397.38|400.62|398.22|399.78|397.38|0
1656678800000|2022-07-01 12:33:20|399.92|397.52|399.85|397.45|400.13|397.73|399.85|397.45|0
1656678810000|2022-07-01 12:33:30|400.06|397.66|399.92|397.52|400.06|397.66|399.78|397.38|0
1656678820000|2022-07-01 12:33:40|400.06|397.66|399.85|397.45|400.34|397.94|399.85|397.45|0
1656678830000|2022-07-01 12:33:50|399.92|397.52|400.2|397.8|400.2|397.8|399.78|397.38|0
1656678840000|2022-07-01 12:34:00|399.92|397.52|399.92|397.52|399.92|397.52|399.92|397.52|0
1656678850000|2022-07-01 12:34:10|399.85|397.45|399.22|396.82|399.85|397.45|399.22|396.82|0
1656678860000|2022-07-01 12:34:20|399.02|396.62|398.94|396.54|399.08|396.68|398.94|396.54|0
1656678870000|2022-07-01 12:34:30|398.66|396.26|398.8|396.4|398.94|396.54|398.66|396.26|0
1656678880000|2022-07-01 12:34:40|399.08|396.68|398.94|396.54|399.08|396.68|398.8|396.4|0
1656678890000|2022-07-01 12:34:50|399.08|396.68|398.94|396.54|399.08|396.68|398.94|396.54|0
1656678900000|2022-07-01 12:35:00|398.8|396.4|399.36|396.96|399.36|396.96|398.8|396.4|0
1656678910000|2022-07-01 12:35:10|399.22|396.82|399.22|396.82|399.22|396.82|399.22|396.82|0
1656678920000|2022-07-01 12:35:20|399.08|396.68|399.36|396.96|399.36|396.96|399.08|396.68|0
1656678930000|2022-07-01 12:35:30|399.08|396.68|399.36|396.96|399.36|396.96|399.08|396.68|0
1656678940000|2022-07-01 12:35:40|399.43|397.03|399.22|396.82|399.43|397.03|399.22|396.82|0
1656678950000|2022-07-01 12:35:50|399.29|396.89|399.64|397.24|399.64|397.24|399.29|396.89|0
1656678960000|2022-07-01 12:36:00|399.5|397.1|399.5|397.1|399.64|397.24|399.5|397.1|0
1656678970000|2022-07-01 12:36:10|399.64|397.24|399.78|397.38|399.78|397.38|399.64|397.24|0
1656678980000|2022-07-01 12:36:20|399.92|397.52|399.92|397.52|400.06|397.66|399.92|397.52|0
1656678990000|2022-07-01 12:36:30|399.85|397.45|399.92|397.52|400.06|397.66|399.85|397.45|0
1656679000000|2022-07-01 12:36:40|400.06|397.66|400.2|397.8|400.34|397.94|400.06|397.66|0
1656679020000|2022-07-01 12:37:00|400.27|397.87|400.62|398.22|400.62|398.22|400.2|397.8|0
1656679030000|2022-07-01 12:37:10|400.69|398.29|400.62|398.22|400.76|398.36|400.62|398.22|0
1656679040000|2022-07-01 12:37:20|400.76|398.36|401.04|398.64|401.04|398.64|400.76|398.36|0
1656679050000|2022-07-01 12:37:30|401.18|398.78|401.32|398.92|401.32|398.92|401.18|398.78|0
1656679060000|2022-07-01 12:37:40|401.46|399.06|401.39|398.99|401.6|399.2|401.39|398.99|0
1656679070000|2022-07-01 12:37:50|401.46|399.06|401.32|398.92|401.46|399.06|401.32|398.92|0
1656679080000|2022-07-01 12:38:00|401.39|398.99|401.18|398.78|401.39|398.99|401.04|398.64|0
1656679090000|2022-07-01 12:38:10|401.04|398.64|401.18|398.78|401.18|398.78|401.04|398.64|0
1656679100000|2022-07-01 12:38:20|401.11|398.71|401.18|398.78|401.18|398.78|401.11|398.71|0
1656679110000|2022-07-01 12:38:30|401.32|398.92|401.18|398.78|401.32|398.92|401.18|398.78|0
1656679120000|2022-07-01 12:38:40|401.04|398.64|401.04|398.64|401.04|398.64|401.04|398.64|0
1656679130000|2022-07-01 12:38:50|400.9|398.5|400.9|398.5|400.9|398.5|400.9|398.5|0
1656679140000|2022-07-01 12:39:00|401.04|398.64|401.32|398.92|401.32|398.92|401.04|398.64|0
1656679150000|2022-07-01 12:39:10|401.18|398.78|401.32|398.92|401.32|398.92|401.04|398.64|0
1656679160000|2022-07-01 12:39:20|401.18|398.78|401.04|398.64|401.18|398.78|401.04|398.64|0
1656679170000|2022-07-01 12:39:30|401.32|398.92|401.04|398.64|401.32|398.92|401.04|398.64|0
1656679180000|2022-07-01 12:39:40|400.9|398.5|400.76|398.36|401.04|398.64|400.76|398.36|0
1656679190000|2022-07-01 12:39:50|400.69|398.29|400.76|398.36|401.04|398.64|400.69|398.29|0
1656679200000|2022-07-01 12:40:00|400.69|398.29|400.2|397.8|400.69|398.29|399.78|397.38|0
1656679210000|2022-07-01 12:40:10|400.13|397.73|400.48|398.08|400.48|398.08|400.13|397.73|0
1656679220000|2022-07-01 12:40:20|400.76|398.36|400.48|398.08|400.76|398.36|400.48|398.08|0
1656679230000|2022-07-01 12:40:30|401.04|398.64|401.18|398.78|401.18|398.78|400.9|398.5|0
1656679240000|2022-07-01 12:40:40|401.04|398.64|400.9|398.5|401.04|398.64|400.9|398.5|0
1656679250000|2022-07-01 12:40:50|400.62|398.22|400.34|397.94|400.62|398.22|400.34|397.94|0
1656679260000|2022-07-01 12:41:00|400.55|398.15|400.34|397.94|400.62|398.22|400.34|397.94|0
1656679270000|2022-07-01 12:41:10|400.2|397.8|400.62|398.22|400.62|398.22|400.2|397.8|0
1656679280000|2022-07-01 12:41:20|400.55|398.15|400.34|397.94|400.55|398.15|400.34|397.94|0
1656679290000|2022-07-01 12:41:30|400.48|398.08|400.48|398.08|400.55|398.15|400.34|397.94|0
1656679300000|2022-07-01 12:41:40|400.62|398.22|400.48|398.08|400.62|398.22|400.48|398.08|0
1656679310000|2022-07-01 12:41:50|400.62|398.22|400.34|397.94|400.62|398.22|400.34|397.94|0
1656679320000|2022-07-01 12:42:00|400.2|397.8|400.62|398.22|400.62|398.22|400.2|397.8|0
1656679330000|2022-07-01 12:42:10|400.9|398.5|400.76|398.36|401.04|398.64|400.76|398.36|0
1656679340000|2022-07-01 12:42:20|401.04|398.64|400.9|398.5|401.04|398.64|400.9|398.5|0
1656679350000|2022-07-01 12:42:30|401.04|398.64|400.9|398.5|401.04|398.64|400.9|398.5|0
1656679360000|2022-07-01 12:42:40|400.76|398.36|400.69|398.29|400.83|398.43|400.69|398.29|0
1656679370000|2022-07-01 12:42:50|400.48|398.08|400.48|398.08|400.48|398.08|400.34|397.94|0
1656679380000|2022-07-01 12:43:00|400.41|398.01|400.2|397.8|400.41|398.01|400.2|397.8|0
1656679390000|2022-07-01 12:43:10|400.13|397.73|400.62|398.22|400.76|398.36|400.13|397.73|0
1656679400000|2022-07-01 12:43:20|400.34|397.94|400.2|397.8|400.34|397.94|400.2|397.8|0
1656679410000|2022-07-01 12:43:30|400.48|398.08|400.48|398.08|400.62|398.22|400.48|398.08|0
1656679420000|2022-07-01 12:43:40|400.34|397.94|400.34|397.94|400.34|397.94|400.34|397.94|0
1656679430000|2022-07-01 12:43:50|400.41|398.01|400.34|397.94|400.41|398.01|400.34|397.94|0
1656679440000|2022-07-01 12:44:00|399.92|397.52|400.2|397.8|400.2|397.8|399.92|397.52|0
1656679450000|2022-07-01 12:44:10|400.06|397.66|400.2|397.8|400.48|398.08|400.06|397.66|0
1656679460000|2022-07-01 12:44:20|399.78|397.38|399.92|397.52|399.92|397.52|399.78|397.38|0
1656679470000|2022-07-01 12:44:30|400.06|397.66|399.78|397.38|400.06|397.66|399.78|397.38|0
1656679480000|2022-07-01 12:44:40|400.06|397.66|399.92|397.52|400.2|397.8|399.92|397.52|0
1656679490000|2022-07-01 12:44:50|399.78|397.38|399.78|397.38|399.78|397.38|399.78|397.38|0
1656679500000|2022-07-01 12:45:00|399.64|397.24|399.78|397.38|399.78|397.38|399.64|397.24|0
1656679510000|2022-07-01 12:45:10|399.85|397.45|400.06|397.66|400.06|397.66|399.85|397.45|0
1656679520000|2022-07-01 12:45:20|399.99|397.59|400.34|397.94|400.69|398.29|399.99|397.59|0
1656679530000|2022-07-01 12:45:30|400.48|398.08|400.62|398.22|400.62|398.22|400.48|398.08|0
1656679540000|2022-07-01 12:45:40|400.34|397.94|400.48|398.08|400.48|398.08|400.34|397.94|0
1656679550000|2022-07-01 12:45:50|400.34|397.94|399.78|397.38|400.34|397.94|399.78|397.38|0
1656679560000|2022-07-01 12:46:00|399.64|397.24|399.92|397.52|399.92|397.52|399.36|396.96|0
1656679570000|2022-07-01 12:46:10|399.64|397.24|399.36|396.96|399.64|397.24|399.36|396.96|0
1656679580000|2022-07-01 12:46:20|399.5|397.1|399.36|396.96|399.57|397.17|399.36|396.96|0
1656679590000|2022-07-01 12:46:30|399.01|396.61|399.22|396.82|399.36|396.96|399.01|396.61|0
1656679600000|2022-07-01 12:46:40|399.36|396.96|399.36|396.96|399.5|397.1|399.22|396.82|0
1656679610000|2022-07-01 12:46:50|399.22|396.82|399.08|396.68|399.22|396.82|399.01|396.61|0
1656679620000|2022-07-01 12:47:00|398.94|396.54|398.8|396.4|399.08|396.68|398.8|396.4|0
1656679630000|2022-07-01 12:47:10|398.38|395.98|398.66|396.26|398.66|396.26|398.38|395.98|0
1656679640000|2022-07-01 12:47:20|398.59|396.19|398.94|396.54|399.08|396.68|398.59|396.19|0
1656679650000|2022-07-01 12:47:30|398.8|396.4|398.94|396.54|398.94|396.54|398.8|396.4|0
1656679660000|2022-07-01 12:47:40|399.08|396.68|399.78|397.38|399.78|397.38|399.08|396.68|0
1656679670000|2022-07-01 12:47:50|400.06|397.66|400.2|397.8|400.2|397.8|400.06|397.66|0
1656679680000|2022-07-01 12:48:00|400.34|397.94|400.06|397.66|400.34|397.94|400.06|397.66|0
1656679690000|2022-07-01 12:48:10|400.2|397.8|400.62|398.22|400.62|398.22|400.2|397.8|0
1656679700000|2022-07-01 12:48:20|400.76|398.36|400.76|398.36|400.76|398.36|400.76|398.36|0
1656679710000|2022-07-01 12:48:30|400.48|398.08|400.48|398.08|400.48|398.08|400.34|397.94|0
1656679720000|2022-07-01 12:48:40|400.2|397.8|400.34|397.94|400.34|397.94|400.06|397.66|0
1656679730000|2022-07-01 12:48:50|400.2|397.8|400.2|397.8|400.2|397.8|400.06|397.66|0
1656679740000|2022-07-01 12:49:00|400.27|397.87|400.34|397.94|400.34|397.94|400.2|397.8|0
1656679750000|2022-07-01 12:49:10|400.27|397.87|400.34|397.94|400.34|397.94|400.27|397.87|0
1656679760000|2022-07-01 12:49:20|400.48|398.08|400.48|398.08|400.48|398.08|400.41|398.01|0
1656679770000|2022-07-01 12:49:30|400.76|398.36|400.48|398.08|400.76|398.36|400.48|398.08|0
1656679780000|2022-07-01 12:49:40|400.62|398.22|400.34|397.94|400.62|398.22|400.34|397.94|0
1656679790000|2022-07-01 12:49:50|400.06|397.66|399.78|397.38|400.06|397.66|399.78|397.38|0
1656679800000|2022-07-01 12:50:00|399.92|397.52|400.06|397.66|400.06|397.66|399.92|397.52|0
1656679810000|2022-07-01 12:50:10|400.34|397.94|400.2|397.8|400.34|397.94|399.92|397.52|0
1656679820000|2022-07-01 12:50:20|400.06|397.66|400.34|397.94|400.34|397.94|400.06|397.66|0
1656679830000|2022-07-01 12:50:30|400.48|398.08|400.34|397.94|400.48|398.08|400.34|397.94|0
1656679840000|2022-07-01 12:50:40|400.76|398.36|400.9|398.5|400.9|398.5|400.62|398.22|0
1656679850000|2022-07-01 12:50:50|401.18|398.78|400.9|398.5|401.18|398.78|400.9|398.5|0
1656679860000|2022-07-01 12:51:00|401.04|398.64|400.9|398.5|401.04|398.64|400.9|398.5|0
1656679870000|2022-07-01 12:51:10|401.04|398.64|401.04|398.64|401.04|398.64|400.9|398.5|0
1656679880000|2022-07-01 12:51:20|400.76|398.36|400.76|398.36|400.83|398.43|400.76|398.36|0
1656679890000|2022-07-01 12:51:30|400.9|398.5|401.04|398.64|401.04|398.64|400.9|398.5|0
1656679900000|2022-07-01 12:51:40|400.9|398.5|401.18|398.78|401.18|398.78|400.9|398.5|0
1656679910000|2022-07-01 12:51:50|401.04|398.64|401.18|398.78|401.18|398.78|401.04|398.64|0
1656679920000|2022-07-01 12:52:00|401.11|398.71|400.97|398.57|401.11|398.71|400.75|398.35|0
1656679930000|2022-07-01 12:52:10|400.9|398.5|401.04|398.64|401.04|398.64|400.9|398.5|0
1656679940000|2022-07-01 12:52:20|400.89|398.49|401.04|398.64|401.04|398.64|400.89|398.49|0
1656679950000|2022-07-01 12:52:30|401.18|398.78|401.18|398.78|401.18|398.78|401.11|398.71|0
1656679960000|2022-07-01 12:52:40|401.32|398.92|401.18|398.78|401.32|398.92|401.18|398.78|0
1656679970000|2022-07-01 12:52:50|401.03|398.63|400.61|398.21|401.03|398.63|400.47|398.07|0
1656679980000|2022-07-01 12:53:00|400.33|397.93|400.05|397.65|400.33|397.93|399.91|397.51|0
1656679990000|2022-07-01 12:53:10|400.19|397.79|399.63|397.23|400.19|397.79|399.63|397.23|0
1656680000000|2022-07-01 12:53:20|399.77|397.37|399.43|397.03|399.77|397.37|399.43|397.03|0
1656680010000|2022-07-01 12:53:30|399.35|396.95|398.87|396.47|399.35|396.95|398.87|396.47|0
1656680020000|2022-07-01 12:53:40|398.94|396.54|399.21|396.81|399.21|396.81|398.94|396.54|0
1656680030000|2022-07-01 12:53:50|399.15|396.75|399.29|396.89|399.29|396.89|399.08|396.68|0
1656680040000|2022-07-01 12:54:00|399.49|397.09|399.63|397.23|399.63|397.23|399.49|397.09|0
1656680050000|2022-07-01 12:54:10|399.77|397.37|399.91|397.51|399.91|397.51|399.63|397.23|0
1656680060000|2022-07-01 12:54:20|399.85|397.45|399.85|397.45|399.91|397.51|399.63|397.23|0
1656680070000|2022-07-01 12:54:30|399.91|397.51|400.33|397.93|400.33|397.93|399.91|397.51|0
1656680080000|2022-07-01 12:54:40|399.91|397.51|399.63|397.23|399.91|397.51|399.63|397.23|0
1656680090000|2022-07-01 12:54:50|399.71|397.31|399.91|397.51|399.91|397.51|399.63|397.23|0
1656680100000|2022-07-01 12:55:00|400.05|397.65|400.47|398.07|400.47|398.07|400.05|397.65|0
1656680110000|2022-07-01 12:55:10|400.61|398.21|400.55|398.15|400.61|398.21|400.47|398.07|0
1656680120000|2022-07-01 12:55:20|400.61|398.21|400.33|397.93|400.61|398.21|400.33|397.93|0
1656680130000|2022-07-01 12:55:30|400.47|398.07|400.47|398.07|400.69|398.29|400.47|398.07|0
1656680140000|2022-07-01 12:55:40|400.33|397.93|400.33|397.93|400.33|397.93|400.33|397.93|0
1656680150000|2022-07-01 12:55:50|400.19|397.79|400.19|397.79|400.19|397.79|400.19|397.79|0
1656680160000|2022-07-01 12:56:00|400.13|397.73|400.47|398.07|400.47|398.07|400.13|397.73|0
1656680170000|2022-07-01 12:56:10|400.75|398.35|400.33|397.93|400.75|398.35|400.33|397.93|0
1656680180000|2022-07-01 12:56:20|400.05|397.65|400.27|397.87|400.27|397.87|400.05|397.65|0
1656680190000|2022-07-01 12:56:30|400.33|397.93|400.05|397.65|400.33|397.93|400.05|397.65|0
1656680200000|2022-07-01 12:56:40|400.19|397.79|400.19|397.79|400.19|397.79|400.19|397.79|0
1656680210000|2022-07-01 12:56:50|400.41|398.01|400.47|398.07|400.47|398.07|400.41|398.01|0
1656680220000|2022-07-01 12:57:00|400.55|398.15|400.61|398.21|400.75|398.35|400.55|398.15|0
1656680230000|2022-07-01 12:57:10|400.47|398.07|400.47|398.07|400.47|398.07|400.47|398.07|0
1656680240000|2022-07-01 12:57:20|400.61|398.21|400.05|397.65|400.61|398.21|400.05|397.65|0
1656680250000|2022-07-01 12:57:30|400.19|397.79|401.31|398.91|401.31|398.91|400.19|397.79|0
1656680260000|2022-07-01 12:57:40|401.45|399.05|401.31|398.91|401.45|399.05|401.31|398.91|0
1656680270000|2022-07-01 12:57:50|401.39|398.99|401.45|399.05|401.45|399.05|401.31|398.91|0
1656680280000|2022-07-01 12:58:00|401.53|399.13|401.87|399.47|401.87|399.47|401.53|399.13|0
1656680290000|2022-07-01 12:58:10|402.16|399.76|401.87|399.47|402.16|399.76|401.87|399.47|0
1656680300000|2022-07-01 12:58:20|401.73|399.33|401.73|399.33|401.73|399.33|401.73|399.33|0
1656680310000|2022-07-01 12:58:30|401.59|399.19|401.53|399.13|401.73|399.33|401.53|399.13|0
1656680320000|2022-07-01 12:58:40|401.87|399.47|401.53|399.13|401.87|399.47|401.53|399.13|0
1656680330000|2022-07-01 12:58:50|401.45|399.05|401.59|399.19|401.59|399.19|401.45|399.05|0
1656680340000|2022-07-01 12:59:00|401.45|399.05|400.75|398.35|401.45|399.05|400.75|398.35|0
1656680350000|2022-07-01 12:59:10|400.89|398.49|400.97|398.57|400.97|398.57|400.89|398.49|0
1656680360000|2022-07-01 12:59:20|401.03|398.63|401.45|399.05|401.45|399.05|400.89|398.49|0
1656680370000|2022-07-01 12:59:30|401.31|398.91|401.31|398.91|401.31|398.91|401.31|398.91|0
1656680380000|2022-07-01 12:59:40|400.61|398.21|400.47|398.07|400.61|398.21|400.47|398.07|0
1656680390000|2022-07-01 12:59:50|400.61|398.21|399.63|397.23|400.61|398.21|399.63|397.23|0
1656680400000|2022-07-01 13:00:00|399.42|397.02|399.35|396.95|399.49|397.09|399.29|396.89|0
1656680410000|2022-07-01 13:00:10|400.54|398.14|399.77|397.37|400.54|398.14|399.77|397.37|0
1656680420000|2022-07-01 13:00:20|399.49|397.09|398.65|396.25|399.49|397.09|398.65|396.25|0
1656680430000|2022-07-01 13:00:30|398.51|396.11|398.51|396.11|398.51|396.11|398.51|396.11|0
1656680440000|2022-07-01 13:00:40|398.79|396.39|398.23|395.83|398.79|396.39|398.23|395.83|0
1656680450000|2022-07-01 13:00:50|398.1|395.7|398.51|396.11|398.51|396.11|397.96|395.56|0
1656680460000|2022-07-01 13:01:00|398.93|396.53|398.65|396.25|398.93|396.53|398.65|396.25|0
1656680470000|2022-07-01 13:01:10|398.09|395.69|398.23|395.83|398.23|395.83|398.09|395.69|0
1656680480000|2022-07-01 13:01:20|398.37|395.97|397.96|395.56|398.37|395.97|397.96|395.56|0
1656680490000|2022-07-01 13:01:30|397.82|395.42|397.75|395.35|397.82|395.42|397.54|395.14|0
1656680500000|2022-07-01 13:01:40|397.68|395.28|397.61|395.21|397.82|395.42|397.61|395.21|0
1656680510000|2022-07-01 13:01:50|397.54|395.14|397.26|394.86|397.54|395.14|397.26|394.86|0
1656680520000|2022-07-01 13:02:00|397.4|395|397.4|395|397.54|395.14|397.4|395|0
1656680530000|2022-07-01 13:02:10|397.26|394.86|397.12|394.72|397.61|395.21|397.12|394.72|0
1656680540000|2022-07-01 13:02:20|397.26|394.86|397.12|394.72|397.26|394.86|397.12|394.72|0
1656680550000|2022-07-01 13:02:30|396.98|394.58|397.4|395|397.4|395|396.98|394.58|0
1656680560000|2022-07-01 13:02:40|397.54|395.14|397.4|395|397.54|395.14|397.4|395|0
1656680570000|2022-07-01 13:02:50|397.68|395.28|398.09|395.69|398.09|395.69|397.68|395.28|0
1656680580000|2022-07-01 13:03:00|397.95|395.55|397.68|395.28|397.95|395.55|397.54|395.14|0
1656680590000|2022-07-01 13:03:10|397.82|395.42|397.82|395.42|397.82|395.42|397.68|395.28|0
1656680600000|2022-07-01 13:03:20|397.4|395|397.68|395.28|397.68|395.28|397.12|394.72|0
1656680610000|2022-07-01 13:03:30|397.95|395.55|398.09|395.69|398.09|395.69|397.68|395.28|0
1656680620000|2022-07-01 13:03:40|397.95|395.55|397.95|395.55|397.95|395.55|397.82|395.42|0
1656680630000|2022-07-01 13:03:50|398.09|395.69|399.46|397.06|399.46|397.06|398.09|395.69|0
1656680640000|2022-07-01 13:04:00|400.44|398.04|400.3|397.9|400.44|398.04|400.02|397.62|0
1656680650000|2022-07-01 13:04:10|400.16|397.76|400.58|398.18|400.72|398.32|400.16|397.76|0
1656680660000|2022-07-01 13:04:20|400.72|398.32|401|398.6|401|398.6|400.72|398.32|0
1656680670000|2022-07-01 13:04:30|401.14|398.74|401|398.6|401.14|398.74|401|398.6|0
1656680680000|2022-07-01 13:04:40|400.86|398.46|401.28|398.88|401.28|398.88|400.86|398.46|0
1656680690000|2022-07-01 13:04:50|401.14|398.74|401.14|398.74|401.14|398.74|401|398.6|0
1656680700000|2022-07-01 13:05:00|401|398.6|400.86|398.46|401.14|398.74|400.86|398.46|0
1656680710000|2022-07-01 13:05:10|400.72|398.32|400.44|398.04|400.86|398.46|400.44|398.04|0
1656680720000|2022-07-01 13:05:20|400.86|398.46|400.58|398.18|400.86|398.46|400.58|398.18|0
1656680730000|2022-07-01 13:05:30|400.72|398.32|400.86|398.46|400.86|398.46|400.72|398.32|0
1656680740000|2022-07-01 13:05:40|401|398.6|401.42|399.02|401.42|399.02|401|398.6|0
1656680750000|2022-07-01 13:05:50|401.28|398.88|401.28|398.88|401.42|399.02|401.28|398.88|0
1656680760000|2022-07-01 13:06:00|401.42|399.02|401.98|399.58|401.98|399.58|401.42|399.02|0
1656680770000|2022-07-01 13:06:10|402.12|399.72|402.26|399.86|402.26|399.86|401.98|399.58|0
1656680780000|2022-07-01 13:06:20|402.12|399.72|401.7|399.3|402.12|399.72|401.7|399.3|0
1656680790000|2022-07-01 13:06:30|401.84|399.44|401.84|399.44|402.12|399.72|401.84|399.44|0
1656680800000|2022-07-01 13:06:40|401.98|399.58|401.56|399.16|401.98|399.58|401.56|399.16|0
1656680810000|2022-07-01 13:06:50|401.84|399.44|401.7|399.3|401.84|399.44|401.7|399.3|0
1656680820000|2022-07-01 13:07:00|401.84|399.44|402.12|399.72|402.12|399.72|401.84|399.44|0
1656680830000|2022-07-01 13:07:10|401.98|399.58|401.84|399.44|401.98|399.58|401.84|399.44|0
1656680840000|2022-07-01 13:07:20|401.7|399.3|401.7|399.3|401.84|399.44|401.7|399.3|0
1656680850000|2022-07-01 13:07:30|401.84|399.44|402.12|399.72|402.12|399.72|401.84|399.44|0
1656680860000|2022-07-01 13:07:40|401.98|399.58|402.26|399.86|402.26|399.86|401.98|399.58|0
1656680870000|2022-07-01 13:07:50|402.19|399.79|402.26|399.86|402.26|399.86|402.19|399.79|0
1656680880000|2022-07-01 13:08:00|401.98|399.58|401.7|399.3|401.98|399.58|401.7|399.3|0
1656680890000|2022-07-01 13:08:10|401.56|399.16|401.14|398.74|401.56|399.16|401.14|398.74|0
1656680900000|2022-07-01 13:08:20|401|398.6|400.72|398.32|401|398.6|400.58|398.18|0
1656680910000|2022-07-01 13:08:30|401.56|399.16|401.84|399.44|401.84|399.44|401.56|399.16|0
1656680920000|2022-07-01 13:08:40|401.98|399.58|401.7|399.3|402.12|399.72|401.7|399.3|0
1656680930000|2022-07-01 13:08:50|401.42|399.02|401.7|399.3|401.7|399.3|401.42|399.02|0
1656680940000|2022-07-01 13:09:00|401.56|399.16|401.56|399.16|401.56|399.16|401.42|399.02|0
1656680950000|2022-07-01 13:09:10|401.42|399.02|401.42|399.02|401.42|399.02|401.28|398.88|0
1656680960000|2022-07-01 13:09:20|401.56|399.16|401.28|398.88|401.56|399.16|401.28|398.88|0
1656680970000|2022-07-01 13:09:30|401.56|399.16|401.56|399.16|401.7|399.3|401.56|399.16|0
1656680980000|2022-07-01 13:09:40|401.42|399.02|401.42|399.02|401.56|399.16|401.42|399.02|0
1656680990000|2022-07-01 13:09:50|401.28|398.88|401|398.6|401.28|398.88|401|398.6|0
1656681000000|2022-07-01 13:10:00|400.72|398.32|400.86|398.46|400.86|398.46|400.58|398.18|0
1656681010000|2022-07-01 13:10:10|400.93|398.53|400.72|398.32|400.93|398.53|400.65|398.25|0
1656681020000|2022-07-01 13:10:20|401|398.6|400.72|398.32|401|398.6|400.58|398.18|0
1656681030000|2022-07-01 13:10:30|400.86|398.46|400.86|398.46|400.86|398.46|400.72|398.32|0
1656681040000|2022-07-01 13:10:40|400.72|398.32|400.58|398.18|400.72|398.32|400.58|398.18|0
1656681050000|2022-07-01 13:10:50|400.51|398.11|400.3|397.9|400.51|398.11|400.3|397.9|0
1656681060000|2022-07-01 13:11:00|400.44|398.04|400.3|397.9|400.51|398.11|400.3|397.9|0
1656681070000|2022-07-01 13:11:10|400.44|398.04|400.3|397.9|400.44|398.04|400.3|397.9|0
1656681080000|2022-07-01 13:11:20|400.44|398.04|399.88|397.48|400.44|398.04|399.88|397.48|0
1656681090000|2022-07-01 13:11:30|400.02|397.62|399.46|397.06|400.02|397.62|399.46|397.06|0
1656681100000|2022-07-01 13:11:40|399.6|397.2|399.6|397.2|399.6|397.2|399.46|397.06|0
1656681110000|2022-07-01 13:11:50|399.74|397.34|399.53|397.13|399.74|397.34|399.46|397.06|0
1656681120000|2022-07-01 13:12:00|400.02|397.62|399.53|397.13|400.02|397.62|399.46|397.06|0
1656681130000|2022-07-01 13:12:10|399.46|397.06|399.46|397.06|399.6|397.2|399.46|397.06|0
1656681140000|2022-07-01 13:12:20|399.53|397.13|399.6|397.2|399.74|397.34|399.53|397.13|0
1656681150000|2022-07-01 13:12:30|399.39|396.99|399.6|397.2|399.6|397.2|399.18|396.78|0
1656681160000|2022-07-01 13:12:40|399.46|397.06|399.74|397.34|399.74|397.34|399.32|396.92|0
1656681170000|2022-07-01 13:12:50|400.02|397.62|400.23|397.83|400.23|397.83|400.02|397.62|0
1656681180000|2022-07-01 13:13:00|400.16|397.76|400.3|397.9|400.3|397.9|400.16|397.76|0
1656681190000|2022-07-01 13:13:10|400.44|398.04|400.44|398.04|400.44|398.04|400.3|397.9|0
1656681200000|2022-07-01 13:13:20|400.3|397.9|399.74|397.34|400.3|397.9|399.74|397.34|0
1656681210000|2022-07-01 13:13:30|400.02|397.62|399.88|397.48|400.02|397.62|399.88|397.48|0
1656681220000|2022-07-01 13:13:40|399.74|397.34|400.3|397.9|400.3|397.9|399.74|397.34|0
1656681230000|2022-07-01 13:13:50|400.02|397.62|399.74|397.34|400.02|397.62|399.74|397.34|0
1656681240000|2022-07-01 13:14:00|399.6|397.2|399.46|397.06|399.67|397.27|399.46|397.06|0
1656681250000|2022-07-01 13:14:10|399.6|397.2|399.88|397.48|399.88|397.48|399.6|397.2|0
1656681260000|2022-07-01 13:14:20|400.02|397.62|400.16|397.76|400.16|397.76|399.88|397.48|0
1656681270000|2022-07-01 13:14:30|400.02|397.62|399.88|397.48|400.02|397.62|399.88|397.48|0
1656681280000|2022-07-01 13:14:40|399.74|397.34|399.88|397.48|399.88|397.48|399.74|397.34|0
1656681290000|2022-07-01 13:14:50|400.02|397.62|400.02|397.62|400.02|397.62|400.02|397.62|0
1656681300000|2022-07-01 13:15:00|399.88|397.48|399.46|397.06|399.88|397.48|399.46|397.06|0
1656681310000|2022-07-01 13:15:10|399.6|397.2|400.16|397.76|400.16|397.76|399.6|397.2|0
1656681320000|2022-07-01 13:15:20|400.43|398.03|400.3|397.9|400.57|398.17|400.3|397.9|0
1656681330000|2022-07-01 13:15:30|400.02|397.62|400.16|397.76|400.16|397.76|399.88|397.48|0
1656681340000|2022-07-01 13:15:40|400.3|397.9|400.3|397.9|400.43|398.03|400.16|397.76|0
1656681350000|2022-07-01 13:15:50|400.43|398.03|400.43|398.03|400.43|398.03|400.3|397.9|0
1656681360000|2022-07-01 13:16:00|400.16|397.76|400.16|397.76|400.3|397.9|400.16|397.76|0
1656681370000|2022-07-01 13:16:10|400.09|397.69|399.88|397.48|400.09|397.69|399.88|397.48|0
1656681380000|2022-07-01 13:16:20|399.74|397.34|399.6|397.2|399.74|397.34|399.6|397.2|0
1656681390000|2022-07-01 13:16:30|399.74|397.34|400.23|397.83|400.23|397.83|399.74|397.34|0
1656681400000|2022-07-01 13:16:40|400.29|397.89|399.88|397.48|400.29|397.89|399.88|397.48|0
1656681410000|2022-07-01 13:16:50|399.74|397.34|399.74|397.34|399.88|397.48|399.74|397.34|0
1656681430000|2022-07-01 13:17:10|399.6|397.2|399.46|397.06|399.6|397.2|399.46|397.06|0
1656681440000|2022-07-01 13:17:20|399.32|396.92|399.32|396.92|399.32|396.92|399.32|396.92|0
1656681450000|2022-07-01 13:17:30|399.39|396.99|399.6|397.2|399.74|397.34|399.32|396.92|0
1656681460000|2022-07-01 13:17:40|399.46|397.06|399.74|397.34|399.74|397.34|399.46|397.06|0
1656681470000|2022-07-01 13:17:50|399.67|397.27|399.32|396.92|399.67|397.27|399.32|396.92|0
1656681480000|2022-07-01 13:18:00|399.39|396.99|399.32|396.92|399.39|396.99|399.32|396.92|0
1656681490000|2022-07-01 13:18:10|399.46|397.06|399.32|396.92|399.46|397.06|399.32|396.92|0
1656681500000|2022-07-01 13:18:20|399.25|396.85|399.74|397.34|399.74|397.34|399.25|396.85|0
1656681520000|2022-07-01 13:18:40|399.67|397.27|399.46|397.06|399.67|397.27|399.46|397.06|0
1656681530000|2022-07-01 13:18:50|399.32|396.92|399.32|396.92|399.32|396.92|399.32|396.92|0
1656681540000|2022-07-01 13:19:00|399.18|396.78|399.18|396.78|399.32|396.92|399.18|396.78|0
1656681550000|2022-07-01 13:19:10|399.04|396.64|399.18|396.78|399.18|396.78|399.04|396.64|0
1656681560000|2022-07-01 13:19:20|399.04|396.64|399.18|396.78|399.18|396.78|399.04|396.64|0
1656681570000|2022-07-01 13:19:30|399.32|396.92|399.18|396.78|399.32|396.92|399.18|396.78|0
1656681580000|2022-07-01 13:19:40|399.04|396.64|399.04|396.64|399.04|396.64|399.04|396.64|0
1656681590000|2022-07-01 13:19:50|399.18|396.78|399.04|396.64|399.18|396.78|399.04|396.64|0
1656681600000|2022-07-01 13:20:00|399.25|396.85|398.9|396.5|399.25|396.85|398.9|396.5|0
1656681610000|2022-07-01 13:20:10|398.83|396.43|399.6|397.2|399.6|397.2|398.76|396.36|0
1656681620000|2022-07-01 13:20:20|399.74|397.34|399.6|397.2|399.74|397.34|399.6|397.2|0
1656681630000|2022-07-01 13:20:30|399.87|397.47|399.46|397.06|399.87|397.47|399.46|397.06|0
1656681640000|2022-07-01 13:20:40|399.73|397.33|399.73|397.33|399.87|397.47|399.73|397.33|0
1656681650000|2022-07-01 13:20:50|400.01|397.61|400.01|397.61|400.01|397.61|400.01|397.61|0
1656681660000|2022-07-01 13:21:00|399.53|397.13|399.6|397.2|399.6|397.2|399.53|397.13|0
1656681670000|2022-07-01 13:21:10|399.18|396.78|398.83|396.43|399.18|396.78|398.62|396.22|0
1656681680000|2022-07-01 13:21:20|398.9|396.5|399.18|396.78|399.18|396.78|398.9|396.5|0
1656681690000|2022-07-01 13:21:30|398.76|396.36|399.04|396.64|399.18|396.78|398.76|396.36|0
1656681700000|2022-07-01 13:21:40|398.76|396.36|398.76|396.36|399.04|396.64|398.76|396.36|0
1656681710000|2022-07-01 13:21:50|398.97|396.57|399.18|396.78|399.32|396.92|398.97|396.57|0
1656681720000|2022-07-01 13:22:00|399.32|396.92|399.32|396.92|399.46|397.06|399.18|396.78|0
1656681730000|2022-07-01 13:22:10|399.18|396.78|398.76|396.36|399.18|396.78|398.76|396.36|0
1656681740000|2022-07-01 13:22:20|399.04|396.64|398.9|396.5|399.18|396.78|398.9|396.5|0
1656681750000|2022-07-01 13:22:30|399.18|396.78|398.9|396.5|399.18|396.78|398.9|396.5|0
1656681760000|2022-07-01 13:22:40|398.76|396.36|398.9|396.5|399.04|396.64|398.76|396.36|0
1656681770000|2022-07-01 13:22:50|398.76|396.36|398.62|396.22|398.76|396.36|398.48|396.08|0
1656681780000|2022-07-01 13:23:00|398.9|396.5|398.76|396.36|398.9|396.5|398.62|396.22|0
1656681790000|2022-07-01 13:23:10|398.62|396.22|398.62|396.22|398.76|396.36|398.62|396.22|0
1656681800000|2022-07-01 13:23:20|398.76|396.36|398.62|396.22|398.76|396.36|398.62|396.22|0
1656681810000|2022-07-01 13:23:30|398.48|396.08|398.2|395.8|398.48|396.08|398.2|395.8|0
1656681820000|2022-07-01 13:23:40|398.48|396.08|398.62|396.22|398.62|396.22|398.48|396.08|0
1656681830000|2022-07-01 13:23:50|398.34|395.94|398.48|396.08|398.48|396.08|398.34|395.94|0
1656681840000|2022-07-01 13:24:00|398.62|396.22|399.18|396.78|399.18|396.78|398.62|396.22|0
1656681850000|2022-07-01 13:24:10|399.32|396.92|399.04|396.64|399.32|396.92|399.04|396.64|0
1656681860000|2022-07-01 13:24:20|398.9|396.5|398.9|396.5|398.9|396.5|398.9|396.5|0
1656681870000|2022-07-01 13:24:30|398.97|396.57|398.83|396.43|398.97|396.57|398.76|396.36|0
1656681880000|2022-07-01 13:24:40|398.9|396.5|399.04|396.64|399.04|396.64|398.9|396.5|0
1656681890000|2022-07-01 13:24:50|399.18|396.78|399.18|396.78|399.18|396.78|399.04|396.64|0
1656681900000|2022-07-01 13:25:00|399.59|397.19|399.73|397.33|399.73|397.33|399.59|397.19|0
1656681910000|2022-07-01 13:25:10|399.59|397.19|399.31|396.91|399.59|397.19|399.31|396.91|0
1656681920000|2022-07-01 13:25:20|399.45|397.05|400.01|397.61|400.01|397.61|399.45|397.05|0
1656681930000|2022-07-01 13:25:30|399.87|397.47|399.87|397.47|399.87|397.47|399.73|397.33|0
1656681940000|2022-07-01 13:25:40|399.73|397.33|399.73|397.33|399.73|397.33|399.59|397.19|0
1656681950000|2022-07-01 13:25:50|400.01|397.61|400.43|398.03|400.57|398.17|400.01|397.61|0
1656681960000|2022-07-01 13:26:00|400.57|398.17|400.43|398.03|400.57|398.17|400.43|398.03|0
1656681970000|2022-07-01 13:26:10|400.29|397.89|399.87|397.47|400.29|397.89|399.87|397.47|0
1656681980000|2022-07-01 13:26:20|399.94|397.54|399.87|397.47|400.15|397.75|399.87|397.47|0
1656681990000|2022-07-01 13:26:30|400.15|397.75|400.43|398.03|400.43|398.03|400.15|397.75|0
1656682000000|2022-07-01 13:26:40|400.57|398.17|400.71|398.31|400.71|398.31|400.57|398.17|0
1656682010000|2022-07-01 13:26:50|400.64|398.24|400.29|397.89|400.64|398.24|400.29|397.89|0
1656682020000|2022-07-01 13:27:00|400.15|397.75|400.15|397.75|400.15|397.75|400.01|397.61|0
1656682030000|2022-07-01 13:27:10|399.59|397.19|400.08|397.68|400.15|397.75|399.59|397.19|0
1656682040000|2022-07-01 13:27:20|400.01|397.61|400.29|397.89|400.29|397.89|400.01|397.61|0
1656682050000|2022-07-01 13:27:30|400.15|397.75|400.01|397.61|400.15|397.75|399.87|397.47|0
1656682060000|2022-07-01 13:27:40|400.43|398.03|400.29|397.89|400.43|398.03|400.15|397.75|0
1656682070000|2022-07-01 13:27:50|400.5|398.1|400.71|398.31|400.71|398.31|400.5|398.1|0
1656682080000|2022-07-01 13:28:00|400.99|398.59|400.71|398.31|400.99|398.59|400.43|398.03|0
1656682090000|2022-07-01 13:28:10|400.85|398.45|400.85|398.45|400.99|398.59|400.85|398.45|0
1656682100000|2022-07-01 13:28:20|400.71|398.31|400.57|398.17|400.71|398.31|400.57|398.17|0
1656682110000|2022-07-01 13:28:30|400.43|398.03|400.08|397.68|400.43|398.03|400.08|397.68|0
1656682120000|2022-07-01 13:28:40|400.01|397.61|399.87|397.47|400.01|397.61|399.87|397.47|0
1656682130000|2022-07-01 13:28:50|400.01|397.61|399.66|397.26|400.01|397.61|399.59|397.19|0
1656682140000|2022-07-01 13:29:00|399.59|397.19|400.01|397.61|400.01|397.61|399.53|397.13|0
1656682150000|2022-07-01 13:29:10|399.94|397.54|400.64|398.24|401.13|398.73|399.94|397.54|0
1656682160000|2022-07-01 13:29:20|400.85|398.45|400.5|398.1|400.85|398.45|400.5|398.1|0
1656682170000|2022-07-01 13:29:30|400.43|398.03|400.43|398.03|400.71|398.31|400.43|398.03|0
1656682180000|2022-07-01 13:29:40|400.57|398.17|400.57|398.17|400.92|398.52|400.57|398.17|0
1656682190000|2022-07-01 13:29:50|400.85|398.45|400.99|398.59|400.99|398.59|400.85|398.45|0
1656682200000|2022-07-01 13:30:00|401.13|398.73|400.01|397.61|401.13|398.73|400.01|397.61|0
1656682210000|2022-07-01 13:30:10|400.08|397.68|397.78|395.38|400.08|397.68|397.78|395.38|0
1656682220000|2022-07-01 13:30:20|397.5|395.1|397.36|394.96|397.64|395.24|397.23|394.83|0
1656682230000|2022-07-01 13:30:30|397.09|394.69|396.53|394.13|397.09|394.69|396.39|393.99|0
1656682240000|2022-07-01 13:30:40|397.09|394.69|397.92|395.52|397.92|395.52|397.09|394.69|0
1656682250000|2022-07-01 13:30:50|397.36|394.96|396.81|394.41|397.36|394.96|396.53|394.13|0
1656682260000|2022-07-01 13:31:00|396.95|394.55|396.67|394.27|397.5|395.1|396.67|394.27|0
1656682270000|2022-07-01 13:31:10|396.81|394.41|395.98|393.58|396.81|394.41|395.28|392.88|0
1656682280000|2022-07-01 13:31:20|396.67|394.27|395.01|392.61|396.95|394.55|395.01|392.61|0
1656682290000|2022-07-01 13:31:30|394.73|392.33|395.28|392.88|395.28|392.88|394.73|392.33|0
1656682300000|2022-07-01 13:31:40|396.3|393.9|397.4|395|397.4|395|396.3|393.9|0
1656682310000|2022-07-01 13:31:50|398.38|395.98|399.63|397.23|399.63|397.23|398.38|395.98|0
1656682320000|2022-07-01 13:32:00|399.77|397.37|400.31|397.91|400.74|398.34|398.92|396.52|0
1656682330000|2022-07-01 13:32:10|399.75|397.35|400.59|398.19|400.87|398.47|399.75|397.35|0
1656682340000|2022-07-01 13:32:20|401.01|398.61|401.85|399.45|401.85|399.45|401.01|398.61|0
1656682350000|2022-07-01 13:32:30|401.57|399.17|401.01|398.61|401.57|399.17|401.01|398.61|0
1656682360000|2022-07-01 13:32:40|400.87|398.47|400.03|397.63|400.87|398.47|399.89|397.49|0
1656682370000|2022-07-01 13:32:50|399.05|396.65|396.96|394.56|399.05|396.65|396.96|394.56|0
1656682380000|2022-07-01 13:33:00|397.38|394.98|397.1|394.7|397.38|394.98|396.69|394.29|0
1656682390000|2022-07-01 13:33:10|396.41|394.01|397.52|395.12|397.66|395.26|396.41|394.01|0
1656682400000|2022-07-01 13:33:20|396.41|394.01|396.55|394.15|396.55|394.15|395.85|393.45|0
1656682410000|2022-07-01 13:33:30|395.58|393.18|394.74|392.34|395.71|393.31|394.74|392.34|0
1656682420000|2022-07-01 13:33:40|394.88|392.48|394.61|392.21|394.88|392.48|394.61|392.21|0
1656682430000|2022-07-01 13:33:50|395.02|392.62|396.69|394.29|396.69|394.29|395.02|392.62|0
1656682440000|2022-07-01 13:34:00|397.1|394.7|397.66|395.26|397.66|395.26|397.1|394.7|0
1656682450000|2022-07-01 13:34:10|398.5|396.1|399.47|397.07|399.47|397.07|398.36|395.96|0
1656682460000|2022-07-01 13:34:20|399.19|396.79|400.03|397.63|400.03|397.63|398.91|396.51|0
1656682470000|2022-07-01 13:34:30|399.89|397.49|400.45|398.05|400.59|398.19|399.89|397.49|0
1656682480000|2022-07-01 13:34:40|400.59|398.19|399.75|397.35|400.87|398.47|399.75|397.35|0
1656682490000|2022-07-01 13:34:50|399.05|396.65|398.77|396.37|399.05|396.65|398.43|396.03|0
1656682500000|2022-07-01 13:35:00|399.05|396.65|400.73|398.33|400.73|398.33|399.05|396.65|0
1656682510000|2022-07-01 13:35:10|401.15|398.75|401.01|398.61|401.57|399.17|401.01|398.61|0
1656682520000|2022-07-01 13:35:20|401.29|398.89|401.57|399.17|402.41|400.01|401.29|398.89|0
1656682530000|2022-07-01 13:35:30|402.55|400.15|402.21|399.81|402.55|400.15|402.21|399.81|0
1656682540000|2022-07-01 13:35:40|402.02|399.62|401.73|399.33|402.3|399.9|401.73|399.33|0
1656682550000|2022-07-01 13:35:50|401.59|399.19|404.55|402.15|404.55|402.15|401.03|398.63|0
1656682560000|2022-07-01 13:36:00|404.83|402.43|405.39|402.99|405.39|402.99|404.69|402.29|0
1656682570000|2022-07-01 13:36:10|405.53|403.13|404.97|402.57|405.53|403.13|404.83|402.43|0
1656682580000|2022-07-01 13:36:20|405.53|403.13|404.97|402.57|405.53|403.13|404.97|402.57|0
1656682590000|2022-07-01 13:36:30|404.69|402.29|403.98|401.58|404.69|402.29|403.98|401.58|0
1656682600000|2022-07-01 13:36:40|403.56|401.16|403.42|401.02|403.7|401.3|403.42|401.02|0
1656682610000|2022-07-01 13:36:50|403.28|400.88|402.16|399.76|403.42|401.02|402.16|399.76|0
1656682620000|2022-07-01 13:37:00|402.02|399.62|401.04|398.64|402.02|399.62|400.98|398.58|0
1656682630000|2022-07-01 13:37:10|401.46|399.06|400.35|397.95|401.46|399.06|400.35|397.95|0
1656682640000|2022-07-01 13:37:20|400.21|397.81|400.62|398.22|400.62|398.22|400.07|397.67|0
1656682650000|2022-07-01 13:37:30|400.28|397.88|401.18|398.78|401.18|398.78|400.28|397.88|0
1656682660000|2022-07-01 13:37:40|401.04|398.64|401.6|399.2|401.6|399.2|401.04|398.64|0
1656682670000|2022-07-01 13:37:50|401.18|398.78|400.62|398.22|401.32|398.92|400.62|398.22|0
1656682680000|2022-07-01 13:38:00|400.07|397.67|399.51|397.11|400.07|397.67|399.51|397.11|0
1656682690000|2022-07-01 13:38:10|400.76|398.36|402.02|399.62|402.02|399.62|400.76|398.36|0
1656682700000|2022-07-01 13:38:20|402.3|399.9|402.72|400.32|402.72|400.32|401.88|399.48|0
1656682710000|2022-07-01 13:38:30|402.16|399.76|402.72|400.32|402.72|400.32|402.16|399.76|0
1656682720000|2022-07-01 13:38:40|403.42|401.02|403.92|401.52|404.12|401.72|403.42|401.02|0
1656682730000|2022-07-01 13:38:50|403.56|401.16|402.58|400.18|403.56|401.16|402.58|400.18|0
1656682740000|2022-07-01 13:39:00|403.56|401.16|402.58|400.18|403.56|401.16|402.44|400.04|0
1656682750000|2022-07-01 13:39:10|402.16|399.76|401.6|399.2|402.58|400.18|401.6|399.2|0
1656682760000|2022-07-01 13:39:20|401.88|399.48|401.74|399.34|402.44|400.04|401.74|399.34|0
1656682770000|2022-07-01 13:39:30|400.7|398.3|401.18|398.78|401.32|398.92|400.7|398.3|0
1656682780000|2022-07-01 13:39:40|400.48|398.08|401.32|398.92|401.32|398.92|400.48|398.08|0
1656682790000|2022-07-01 13:39:50|401.88|399.48|401.39|398.99|401.88|399.48|401.18|398.78|0
1656682800000|2022-07-01 13:40:00|401.6|399.2|401.46|399.06|401.6|399.2|400.98|398.58|0
1656682810000|2022-07-01 13:40:10|401.11|398.71|400.28|397.88|401.11|398.71|400.28|397.88|0
1656682820000|2022-07-01 13:40:20|399.65|397.25|398.39|395.99|399.65|397.25|398.39|395.99|0
1656682830000|2022-07-01 13:40:30|398.12|395.72|397.98|395.58|398.12|395.72|397.42|395.02|0
1656682840000|2022-07-01 13:40:40|398.39|395.99|399.37|396.97|399.37|396.97|398.39|395.99|0
1656682850000|2022-07-01 13:40:50|398.53|396.13|397.98|395.58|398.53|396.13|397.98|395.58|0
1656682860000|2022-07-01 13:41:00|397.84|395.44|396.87|394.47|397.84|395.44|396.87|394.47|0
1656682870000|2022-07-01 13:41:10|396.17|393.77|397.01|394.61|397.01|394.61|395.76|393.36|0
1656682880000|2022-07-01 13:41:20|395.46|393.06|392.67|390.27|395.46|393.06|392.67|390.27|0
1656682890000|2022-07-01 13:41:30|393.77|391.37|393.77|391.37|394.19|391.79|393.5|391.1|0
1656682900000|2022-07-01 13:41:40|393.5|391.1|394.19|391.79|394.19|391.79|393.08|390.68|0
1656682910000|2022-07-01 13:41:50|393.91|391.51|393.77|391.37|393.91|391.51|393.77|391.37|0
1656682920000|2022-07-01 13:42:00|393.63|391.23|392.8|390.4|393.91|391.51|392.8|390.4|0
1656682930000|2022-07-01 13:42:10|393.36|390.96|391.29|388.89|393.36|390.96|391.29|388.89|0
1656682940000|2022-07-01 13:42:20|391.84|389.44|390.46|388.06|391.84|389.44|390.46|388.06|0
1656682950000|2022-07-01 13:42:30|390.19|387.79|391.01|388.61|391.01|388.61|390.19|387.79|0
1656682960000|2022-07-01 13:42:40|391.15|388.75|392.25|389.85|392.25|389.85|391.15|388.75|0
1656682970000|2022-07-01 13:42:50|392.53|390.13|393.08|390.68|393.08|390.68|392.53|390.13|0
1656682980000|2022-07-01 13:43:00|393.22|390.82|392.53|390.13|393.22|390.82|392.53|390.13|0
1656682990000|2022-07-01 13:43:10|391.15|388.75|390.87|388.47|391.42|389.02|390.87|388.47|0
1656683000000|2022-07-01 13:43:20|391.15|388.75|391.56|389.16|391.56|389.16|391.15|388.75|0
1656683010000|2022-07-01 13:43:30|391.84|389.44|392.67|390.27|392.67|390.27|391.84|389.44|0
1656683020000|2022-07-01 13:43:40|391.98|389.58|391.98|389.58|392.67|390.27|391.98|389.58|0
1656683030000|2022-07-01 13:43:50|391.84|389.44|391.7|389.3|391.84|389.44|391.42|389.02|0
1656683040000|2022-07-01 13:44:00|391.98|389.58|391.15|388.75|391.98|389.58|391.15|388.75|0
1656683050000|2022-07-01 13:44:10|391.01|388.61|391.7|389.3|391.7|389.3|391.01|388.61|0
1656683060000|2022-07-01 13:44:20|391.98|389.58|393.48|391.08|393.62|391.22|391.98|389.58|0
1656683070000|2022-07-01 13:44:30|392.93|390.53|393.62|391.22|393.62|391.22|392.93|390.53|0
1656683080000|2022-07-01 13:44:40|394.03|391.63|394.03|391.63|394.31|391.91|394.03|391.63|0
1656683090000|2022-07-01 13:44:50|394.93|392.53|395.41|393.01|395.41|393.01|394.52|392.12|0
1656683100000|2022-07-01 13:45:00|396.8|394.4|395.97|393.57|396.8|394.4|395.97|393.57|0
1656683110000|2022-07-01 13:45:10|395|392.6|393.62|391.22|395|392.6|393.62|391.22|0
1656683120000|2022-07-01 13:45:20|393.48|391.08|392.37|389.97|393.48|391.08|392.1|389.7|0
1656683130000|2022-07-01 13:45:30|392.1|389.7|391.96|389.56|392.1|389.7|391.13|388.73|0
1656683140000|2022-07-01 13:45:40|391.82|389.42|391.96|389.56|391.96|389.56|391.41|389.01|0
1656683150000|2022-07-01 13:45:50|391.27|388.87|391.96|389.56|391.96|389.56|391.13|388.73|0
1656683160000|2022-07-01 13:46:00|391.27|388.87|390.45|388.05|391.68|389.28|390.45|388.05|0
1656683170000|2022-07-01 13:46:10|390.58|388.18|390.31|387.91|391|388.6|390.31|387.91|0
1656683180000|2022-07-01 13:46:20|389.08|386.68|388.53|386.13|389.21|386.81|388.53|386.13|0
1656683190000|2022-07-01 13:46:30|388.39|385.99|388.53|386.13|388.94|386.54|388.39|385.99|0
1656683200000|2022-07-01 13:46:40|388.12|385.72|388.8|386.4|388.8|386.4|388.12|385.72|0
1656683210000|2022-07-01 13:46:50|388.94|386.54|388.39|385.99|388.94|386.54|388.12|385.72|0
1656683220000|2022-07-01 13:47:00|388.32|385.92|386.61|384.21|388.32|385.92|386.61|384.21|0
1656683230000|2022-07-01 13:47:10|386.34|383.94|386.34|383.94|386.34|383.94|386.07|383.67|0
1656683240000|2022-07-01 13:47:20|385.8|383.4|386.07|383.67|386.07|383.67|385.8|383.4|0
1656683250000|2022-07-01 13:47:30|386.48|384.08|386.61|384.21|386.61|384.21|385.8|383.4|0
1656683260000|2022-07-01 13:47:40|386.07|383.67|386.61|384.21|386.61|384.21|386.07|383.67|0
1656683270000|2022-07-01 13:47:50|386.89|384.49|386.07|383.67|386.89|384.49|386.07|383.67|0
1656683280000|2022-07-01 13:48:00|385.66|383.26|387.02|384.62|387.09|384.69|385.66|383.26|0
1656683290000|2022-07-01 13:48:10|386.48|384.08|386.34|383.94|386.48|384.08|386.07|383.67|0
1656683300000|2022-07-01 13:48:20|386.48|384.08|387.02|384.62|387.02|384.62|386.48|384.08|0
1656683310000|2022-07-01 13:48:30|386.75|384.35|386.61|384.21|386.75|384.35|386.48|384.08|0
1656683320000|2022-07-01 13:48:40|386.34|383.94|385.39|382.99|386.34|383.94|385.39|382.99|0
1656683330000|2022-07-01 13:48:50|385.11|382.71|385.11|382.71|385.11|382.71|384.57|382.17|0
1656683340000|2022-07-01 13:49:00|385.66|383.26|385.52|383.12|385.66|383.26|385.52|383.12|0
1656683350000|2022-07-01 13:49:10|384.84|382.44|385.25|382.85|385.25|382.85|384.84|382.44|0
1656683360000|2022-07-01 13:49:20|384.71|382.31|385.25|382.85|385.25|382.85|384.71|382.31|0
1656683370000|2022-07-01 13:49:30|385.52|383.12|386.61|384.21|386.61|384.21|385.52|383.12|0
1656683380000|2022-07-01 13:49:40|386.89|384.49|387.16|384.76|387.16|384.76|386.75|384.35|0
1656683390000|2022-07-01 13:49:50|387.57|385.17|387.64|385.24|387.84|385.44|387.57|385.17|0
1656683400000|2022-07-01 13:50:00|387.43|385.03|386.34|383.94|387.43|385.03|386.2|383.8|0
1656683410000|2022-07-01 13:50:10|386.2|383.8|386.89|384.49|386.89|384.49|386.2|383.8|0
1656683420000|2022-07-01 13:50:20|387.57|385.17|386.61|384.21|387.57|385.17|386.61|384.21|0
1656683430000|2022-07-01 13:50:30|387.16|384.76|387.02|384.62|387.5|385.1|387.02|384.62|0
1656683440000|2022-07-01 13:50:40|387.57|385.17|387.7|385.3|387.7|385.3|387.57|385.17|0
1656683450000|2022-07-01 13:50:50|388.25|385.85|388.45|386.05|389.87|387.47|388.25|385.85|0
1656683460000|2022-07-01 13:51:00|388.59|386.19|388.32|385.92|388.59|386.19|387.91|385.51|0
1656683470000|2022-07-01 13:51:10|388.73|386.33|388.73|386.33|388.73|386.33|388.04|385.64|0
1656683480000|2022-07-01 13:51:20|388.87|386.47|389.41|387.01|389.41|387.01|388.87|386.47|0
1656683490000|2022-07-01 13:51:30|388.73|386.33|388.59|386.19|388.73|386.33|388.25|385.85|0
1656683500000|2022-07-01 13:51:40|388.32|385.92|388.18|385.78|388.32|385.92|388.18|385.78|0
1656683510000|2022-07-01 13:51:50|387.91|385.51|387.84|385.44|387.91|385.51|387.84|385.44|0
1656683520000|2022-07-01 13:52:00|387.91|385.51|386.27|383.87|387.91|385.51|386.13|383.73|0
1656683530000|2022-07-01 13:52:10|386.06|383.66|386.54|384.14|386.54|384.14|386.06|383.66|0
1656683540000|2022-07-01 13:52:20|385.72|383.32|386.54|384.14|386.54|384.14|385.72|383.32|0
1656683550000|2022-07-01 13:52:30|385.86|383.46|386.13|383.73|386.13|383.73|385.72|383.32|0
1656683560000|2022-07-01 13:52:40|385.99|383.59|386.27|383.87|386.27|383.87|385.72|383.32|0
1656683570000|2022-07-01 13:52:50|386.4|384|386.13|383.73|386.4|384|385.86|383.46|0
1656683580000|2022-07-01 13:53:00|385.17|382.77|384.36|381.96|385.17|382.77|384.36|381.96|0
1656683590000|2022-07-01 13:53:10|384.63|382.23|384.49|382.09|384.63|382.23|384.49|382.09|0
1656683600000|2022-07-01 13:53:20|384.36|381.96|384.43|382.03|384.77|382.37|384.36|381.96|0
1656683610000|2022-07-01 13:53:30|384.36|381.96|385.04|382.64|385.04|382.64|384.09|381.69|0
1656683620000|2022-07-01 13:53:40|385.17|382.77|385.99|383.59|385.99|383.59|385.17|382.77|0
1656683630000|2022-07-01 13:53:50|386.54|384.14|385.45|383.05|386.54|384.14|385.45|383.05|0
1656683640000|2022-07-01 13:54:00|385.31|382.91|384.02|381.62|385.31|382.91|384.02|381.62|0
1656683650000|2022-07-01 13:54:10|384.49|382.09|384.29|381.89|384.49|382.09|384.29|381.89|0
1656683660000|2022-07-01 13:54:20|384.36|381.96|385.04|382.64|385.11|382.71|384.36|381.96|0
1656683670000|2022-07-01 13:54:30|384.49|382.09|384.77|382.37|385.04|382.64|384.49|382.09|0
1656683680000|2022-07-01 13:54:40|385.38|382.98|386.27|383.87|386.27|383.87|385.38|382.98|0
1656683690000|2022-07-01 13:54:50|386.61|384.21|386.34|383.94|386.61|384.21|386.13|383.73|0
1656683700000|2022-07-01 13:55:00|385.99|383.59|386.13|383.73|386.13|383.73|385.45|383.05|0
1656683710000|2022-07-01 13:55:10|385.86|383.46|385.38|382.98|385.86|383.46|385.17|382.77|0
1656683720000|2022-07-01 13:55:20|384.9|382.5|384.77|382.37|385.04|382.64|384.49|382.09|0
1656683730000|2022-07-01 13:55:30|384.63|382.23|385.04|382.64|385.04|382.64|384.49|382.09|0
1656683740000|2022-07-01 13:55:40|385.31|382.91|385.17|382.77|385.45|383.05|385.17|382.77|0
1656683750000|2022-07-01 13:55:50|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1656683760000|2022-07-01 13:56:00|385.17|382.77|384.9|382.5|385.17|382.77|384.63|382.23|0
1656683770000|2022-07-01 13:56:10|385.45|383.05|384.9|382.5|385.45|383.05|384.9|382.5|0
1656683780000|2022-07-01 13:56:20|385.04|382.64|385.31|382.91|385.52|383.12|384.77|382.37|0
1656683790000|2022-07-01 13:56:30|385.17|382.77|385.04|382.64|385.17|382.77|384.77|382.37|0
1656683800000|2022-07-01 13:56:40|384.9|382.5|385.04|382.64|385.11|382.71|384.77|382.37|0
1656683810000|2022-07-01 13:56:50|384.9|382.5|384.76|382.36|384.9|382.5|384.76|382.36|0
1656683820000|2022-07-01 13:57:00|385.04|382.64|384.29|381.89|385.04|382.64|384.29|381.89|0
1656683830000|2022-07-01 13:57:10|384.36|381.96|383.54|381.14|384.36|381.96|383.54|381.14|0
1656683840000|2022-07-01 13:57:20|383.27|380.87|382.86|380.46|383.27|380.87|382.73|380.33|0
1656683850000|2022-07-01 13:57:30|383.07|380.67|384.49|382.09|384.49|382.09|383.07|380.67|0
1656683860000|2022-07-01 13:57:40|384.76|382.36|384.84|382.44|385.31|382.91|384.76|382.36|0
1656683870000|2022-07-01 13:57:50|385.17|382.77|385.04|382.64|385.17|382.77|384.9|382.5|0
1656683880000|2022-07-01 13:58:00|384.08|381.68|383.95|381.55|384.08|381.68|383.68|381.28|0
1656683890000|2022-07-01 13:58:10|384.08|381.68|384.76|382.36|384.84|382.44|384.08|381.68|0
1656683900000|2022-07-01 13:58:20|385.17|382.77|386.06|383.66|386.06|383.66|385.17|382.77|0
1656683910000|2022-07-01 13:58:30|386.26|383.86|386.95|384.55|386.95|384.55|386.26|383.86|0
1656683920000|2022-07-01 13:58:40|386.88|384.48|386.95|384.55|387.49|385.09|386.88|384.48|0
1656683930000|2022-07-01 13:58:50|386.54|384.14|386.54|384.14|386.67|384.27|386.54|384.14|0
1656683940000|2022-07-01 13:59:00|386.47|384.07|388.39|385.99|388.39|385.99|386.47|384.07|0
1656683950000|2022-07-01 13:59:10|388.31|385.91|388.18|385.78|388.31|385.91|387.9|385.5|0
1656683960000|2022-07-01 13:59:20|387.36|384.96|387.22|384.82|387.49|385.09|386.95|384.55|0
1656683970000|2022-07-01 13:59:30|387.08|384.68|386.47|384.07|387.08|384.68|386.47|384.07|0
1656683980000|2022-07-01 13:59:40|386.81|384.41|386.88|384.48|386.88|384.48|386.67|384.27|0
1656683990000|2022-07-01 13:59:50|386.95|384.55|388.11|385.71|388.11|385.71|386.95|384.55|0
1656684000000|2022-07-01 14:00:00|384.9|382.5|385.85|383.45|385.85|383.45|383.88|381.48|0
1656684010000|2022-07-01 14:00:10|385.11|382.71|384.49|382.09|386.2|383.8|384.49|382.09|0
1656684020000|2022-07-01 14:00:20|383.61|381.21|383|380.6|383.61|381.21|382.05|379.65|0
1656684030000|2022-07-01 14:00:30|384.43|382.03|384.9|382.5|384.9|382.5|383.81|381.41|0
1656684040000|2022-07-01 14:00:40|385.58|383.18|386.67|384.27|387.36|384.96|385.58|383.18|0
1656684050000|2022-07-01 14:00:50|386.4|384|386.95|384.55|387.29|384.89|386.4|384|0
1656684060000|2022-07-01 14:01:00|386.67|384.27|385.92|383.52|386.67|384.27|384.76|382.36|0
1656684070000|2022-07-01 14:01:10|386.54|384.14|385.58|383.18|386.54|384.14|385.58|383.18|0
1656684080000|2022-07-01 14:01:20|385.99|383.59|386.54|384.14|386.81|384.41|385.99|383.59|0
1656684090000|2022-07-01 14:01:30|387.97|385.57|388.86|386.46|389|386.6|387.97|385.57|0
1656684100000|2022-07-01 14:01:40|388.31|385.91|389|386.6|389.34|386.94|388.31|385.91|0
1656684110000|2022-07-01 14:01:50|388.31|385.91|386.13|383.73|388.31|385.91|386.13|383.73|0
1656684120000|2022-07-01 14:02:00|385.72|383.32|387.22|384.82|387.22|384.82|385.72|383.32|0
1656684130000|2022-07-01 14:02:10|387.9|385.5|387.15|384.75|387.9|385.5|387.15|384.75|0
1656684140000|2022-07-01 14:02:20|387.49|385.09|386.95|384.55|387.49|385.09|386.95|384.55|0
1656684150000|2022-07-01 14:02:30|387.08|384.68|388.59|386.19|388.59|386.19|387.08|384.68|0
1656684160000|2022-07-01 14:02:40|389.55|387.15|390.37|387.97|390.37|387.97|389.55|387.15|0
1656684170000|2022-07-01 14:02:50|389.55|387.15|389|386.6|389.55|387.15|389|386.6|0
1656684180000|2022-07-01 14:03:00|389.27|386.87|390.1|387.7|390.17|387.77|389.27|386.87|0
1656684190000|2022-07-01 14:03:10|389.68|387.28|388.97|386.57|389.68|387.28|388.97|386.57|0
1656684200000|2022-07-01 14:03:20|389.11|386.71|391.04|388.64|391.04|388.64|389.11|386.71|0
1656684210000|2022-07-01 14:03:30|391.45|389.05|391.45|389.05|391.73|389.33|391.45|389.05|0
1656684220000|2022-07-01 14:03:40|392|389.6|391.17|388.77|392|389.6|390.9|388.5|0
1656684230000|2022-07-01 14:03:50|392.42|390.02|392.42|390.02|392.97|390.57|392.42|390.02|0
1656684240000|2022-07-01 14:04:00|392.97|390.57|393.24|390.84|393.38|390.98|392.83|390.43|0
1656684250000|2022-07-01 14:04:10|393.38|390.98|394.21|391.81|394.21|391.81|393.38|390.98|0
1656684260000|2022-07-01 14:04:20|394.35|391.95|393.8|391.4|394.35|391.95|393.8|391.4|0
1656684270000|2022-07-01 14:04:30|393.11|390.71|392.97|390.57|393.24|390.84|392.97|390.57|0
1656684280000|2022-07-01 14:04:40|392.9|390.5|392.9|390.5|392.9|390.5|392.9|390.5|0
1656684290000|2022-07-01 14:04:50|393.04|390.64|392.55|390.15|393.04|390.64|392.42|390.02|0
1656684300000|2022-07-01 14:05:00|392.83|390.43|392.28|389.88|393.24|390.84|392.28|389.88|0
1656684310000|2022-07-01 14:05:10|391.86|389.46|391.52|389.12|391.86|389.46|391.52|389.12|0
1656684320000|2022-07-01 14:05:20|391.17|388.77|390.9|388.5|391.17|388.77|390.62|388.22|0
1656684330000|2022-07-01 14:05:30|392.14|389.74|390.4|388|392.14|389.74|390.4|388|0
1656684340000|2022-07-01 14:05:40|390.95|388.55|391.36|388.96|391.36|388.96|390.53|388.13|0
1656684350000|2022-07-01 14:05:50|391.78|389.38|391.78|389.38|392.4|390|391.78|389.38|0
1656684360000|2022-07-01 14:06:00|391.22|388.82|392.47|390.07|392.47|390.07|391.22|388.82|0
1656684370000|2022-07-01 14:06:10|392.61|390.21|393.99|391.59|393.99|391.59|392.61|390.21|0
1656684380000|2022-07-01 14:06:20|394.13|391.73|394.69|392.29|394.82|392.42|394.13|391.73|0
1656684390000|2022-07-01 14:06:30|395.1|392.7|394.55|392.15|395.52|393.12|394.55|392.15|0
1656684400000|2022-07-01 14:06:40|395.24|392.84|394.69|392.29|395.24|392.84|394.55|392.15|0
1656684410000|2022-07-01 14:06:50|394.13|391.73|394.82|392.42|394.82|392.42|394.13|391.73|0
1656684420000|2022-07-01 14:07:00|395.1|392.7|393.44|391.04|395.1|392.7|393.44|391.04|0
1656684430000|2022-07-01 14:07:10|393.3|390.9|393.09|390.69|393.3|390.9|392.74|390.34|0
1656684440000|2022-07-01 14:07:20|392.74|390.34|392.33|389.93|392.74|390.34|391.91|389.51|0
1656684450000|2022-07-01 14:07:30|392.19|389.79|392.33|389.93|392.74|390.34|392.19|389.79|0
1656684460000|2022-07-01 14:07:40|391.78|389.38|391.91|389.51|392.61|390.21|391.78|389.38|0
1656684470000|2022-07-01 14:07:50|390.81|388.41|389.71|387.31|390.81|388.41|389.71|387.31|0
1656684480000|2022-07-01 14:08:00|390.12|387.72|389.71|387.31|390.12|387.72|389.71|387.31|0
1656684490000|2022-07-01 14:08:10|390.05|387.65|391.22|388.82|391.5|389.1|390.05|387.65|0
1656684500000|2022-07-01 14:08:20|391.64|389.24|392.33|389.93|392.33|389.93|391.64|389.24|0
1656684510000|2022-07-01 14:08:30|392.88|390.48|392.47|390.07|393.02|390.62|392.33|389.93|0
1656684520000|2022-07-01 14:08:40|392.33|389.93|392.19|389.79|392.33|389.93|392.19|389.79|0
1656684530000|2022-07-01 14:08:50|392.47|390.07|392.88|390.48|392.88|390.48|392.33|389.93|0
1656684540000|2022-07-01 14:09:00|393.02|390.62|392.66|390.26|393.16|390.76|392.66|390.26|0
1656684550000|2022-07-01 14:09:10|393.49|391.09|395.1|392.7|395.1|392.7|393.49|391.09|0
1656684560000|2022-07-01 14:09:20|394.55|392.15|393.58|391.18|394.55|392.15|393.58|391.18|0
1656684570000|2022-07-01 14:09:30|393.16|390.76|392.75|390.35|393.16|390.76|392.33|389.93|0
1656684580000|2022-07-01 14:09:40|394.13|391.73|392.88|390.48|394.27|391.87|392.88|390.48|0
1656684590000|2022-07-01 14:09:50|392.75|390.35|392.26|389.86|392.75|390.35|392.19|389.79|0
1656684600000|2022-07-01 14:10:00|391.92|389.52|391.78|389.38|392.19|389.79|391.23|388.83|0
1656684610000|2022-07-01 14:10:10|392.47|390.07|391.22|388.82|392.47|390.07|391.22|388.82|0
1656684620000|2022-07-01 14:10:20|391.36|388.96|391.36|388.96|391.92|389.52|391.36|388.96|0
1656684630000|2022-07-01 14:10:30|391.78|389.38|392.33|389.93|392.33|389.93|391.64|389.24|0
1656684640000|2022-07-01 14:10:40|392.05|389.65|393.02|390.62|393.02|390.62|392.05|389.65|0
1656684650000|2022-07-01 14:10:50|393.99|391.59|393.51|391.11|393.99|391.59|393.51|391.11|0
1656684660000|2022-07-01 14:11:00|392.88|390.48|393.85|391.45|393.85|391.45|392.88|390.48|0
1656684670000|2022-07-01 14:11:10|393.44|391.04|394.69|392.29|394.69|392.29|393.44|391.04|0
1656684680000|2022-07-01 14:11:20|393.71|391.31|395.38|392.98|395.38|392.98|393.58|391.18|0
1656684690000|2022-07-01 14:11:30|396.21|393.81|397.33|394.93|397.47|395.07|396.21|393.81|0
1656684700000|2022-07-01 14:11:40|397.75|395.35|399.28|396.88|399.5|397.1|397.75|395.35|0
1656684710000|2022-07-01 14:11:50|399.42|397.02|399.99|397.59|400.55|398.15|399.42|397.02|0
1656684720000|2022-07-01 14:12:00|400.83|398.43|401.81|399.41|401.81|399.41|400.83|398.43|0
1656684730000|2022-07-01 14:12:10|401.67|399.27|401.25|398.85|402.23|399.83|401.25|398.85|0
1656684740000|2022-07-01 14:12:20|401.39|398.99|401.25|398.85|401.39|398.99|400.97|398.57|0
1656684750000|2022-07-01 14:12:30|401.67|399.27|401.74|399.34|401.81|399.41|401.67|399.27|0
1656684760000|2022-07-01 14:12:40|401.81|399.41|402.23|399.83|402.23|399.83|400.83|398.43|0
1656684770000|2022-07-01 14:12:50|402.37|399.97|402.23|399.83|402.37|399.97|401.95|399.55|0
1656684780000|2022-07-01 14:13:00|401.95|399.55|402.37|399.97|402.93|400.53|401.95|399.55|0
1656684790000|2022-07-01 14:13:10|402.23|399.83|402.23|399.83|402.79|400.39|402.23|399.83|0
1656684800000|2022-07-01 14:13:20|402.09|399.69|397.45|395.05|402.09|399.69|397.45|395.05|0
1656684810000|2022-07-01 14:13:30|397.66|395.26|398.08|395.68|398.08|395.68|397.66|395.26|0
1656684820000|2022-07-01 14:13:40|397.94|395.54|398.71|396.31|398.71|396.31|397.23|394.83|0
1656684830000|2022-07-01 14:13:50|399.13|396.73|399.67|397.27|399.81|397.41|399.13|396.73|0
1656684840000|2022-07-01 14:14:00|400.1|397.7|400.24|397.84|400.52|398.12|400.1|397.7|0
1656684850000|2022-07-01 14:14:10|401.08|398.68|401.15|398.75|401.71|399.31|400.94|398.54|0
1656684860000|2022-07-01 14:14:20|402.13|399.73|403.82|401.42|403.82|401.42|401.85|399.45|0
1656684870000|2022-07-01 14:14:30|404.39|401.99|404.39|401.99|404.81|402.41|404.39|401.99|0
1656684880000|2022-07-01 14:14:40|403.82|401.42|403.97|401.57|403.97|401.57|403.54|401.14|0
1656684890000|2022-07-01 14:14:50|404.39|401.99|404.25|401.85|404.67|402.27|404.25|401.85|0
1656684900000|2022-07-01 14:15:00|404.81|402.41|404.53|402.13|404.81|402.41|404.39|401.99|0
1656684910000|2022-07-01 14:15:10|404.39|401.99|403.82|401.42|404.67|402.27|403.82|401.42|0
1656684920000|2022-07-01 14:15:20|403.54|401.14|402.55|400.15|403.54|401.14|402.55|400.15|0
1656684930000|2022-07-01 14:15:30|402.27|399.87|401.85|399.45|402.27|399.87|401.71|399.31|0
1656684940000|2022-07-01 14:15:40|402.98|400.58|402.84|400.44|402.98|400.58|402.84|400.44|0
1656684950000|2022-07-01 14:15:50|402.49|400.09|401.99|399.59|402.98|400.58|401.99|399.59|0
1656684960000|2022-07-01 14:16:00|401.85|399.45|401.85|399.45|402.27|399.87|401.85|399.45|0
1656684970000|2022-07-01 14:16:10|402.13|399.73|400.73|398.33|402.13|399.73|400.73|398.33|0
1656684980000|2022-07-01 14:16:20|401.08|398.68|401.01|398.61|401.08|398.68|400.87|398.47|0
1656684990000|2022-07-01 14:16:30|400.73|398.33|401.71|399.31|401.71|399.31|400.73|398.33|0
1656685000000|2022-07-01 14:16:40|401.15|398.75|401.78|399.38|401.85|399.45|401.15|398.75|0
1656685010000|2022-07-01 14:16:50|402.13|399.73|401.57|399.17|402.27|399.87|401.57|399.17|0
1656685020000|2022-07-01 14:17:00|401.43|399.03|401.99|399.59|401.99|399.59|401.15|398.75|0
1656685030000|2022-07-01 14:17:10|402.55|400.15|402.84|400.44|402.84|400.44|402.55|400.15|0
1656685040000|2022-07-01 14:17:20|403.12|400.72|404.81|402.41|404.81|402.41|403.12|400.72|0
1656685050000|2022-07-01 14:17:30|404.67|402.27|404.39|401.99|404.67|402.27|404.39|401.99|0
1656685060000|2022-07-01 14:17:40|404.67|402.27|404.95|402.55|404.95|402.55|404.67|402.27|0
1656685070000|2022-07-01 14:17:50|405.1|402.7|405.38|402.98|405.38|402.98|405.1|402.7|0
1656685080000|2022-07-01 14:18:00|405.94|403.54|406.51|404.11|406.94|404.54|405.94|403.54|0
1656685090000|2022-07-01 14:18:10|406.65|404.25|407.79|405.39|407.79|405.39|406.65|404.25|0
1656685100000|2022-07-01 14:18:20|406.8|404.4|407.08|404.68|407.08|404.68|406.8|404.4|0
1656685110000|2022-07-01 14:18:30|406.65|404.25|406.57|404.17|407.08|404.68|406.57|404.17|0
1656685120000|2022-07-01 14:18:40|406.15|403.75|406.56|404.16|406.7|404.3|406.15|403.75|0
1656685130000|2022-07-01 14:18:50|407.61|405.21|406.05|403.65|407.61|405.21|406.05|403.65|0
1656685140000|2022-07-01 14:19:00|405.91|403.51|405.56|403.16|405.91|403.51|405.06|402.66|0
1656685150000|2022-07-01 14:19:10|405.12|402.72|403.77|401.37|405.12|402.72|403.77|401.37|0
1656685160000|2022-07-01 14:19:20|403.63|401.23|403.35|400.95|403.63|401.23|403.35|400.95|0
1656685170000|2022-07-01 14:19:30|402.86|400.46|403.49|401.09|403.63|401.23|402.86|400.46|0
1656685180000|2022-07-01 14:19:40|403.21|400.81|403.63|401.23|403.63|401.23|403.21|400.81|0
1656685190000|2022-07-01 14:19:50|403.21|400.81|402.64|400.24|403.21|400.81|402.36|399.96|0
1656685200000|2022-07-01 14:20:00|403.07|400.67|404.05|401.65|404.05|401.65|403.07|400.67|0
1656685210000|2022-07-01 14:20:10|403.21|400.81|403.07|400.67|403.35|400.95|402.64|400.24|0
1656685220000|2022-07-01 14:20:20|403.63|401.23|403.42|401.02|403.63|401.23|403.35|400.95|0
1656685230000|2022-07-01 14:20:30|403.35|400.95|405.19|402.79|405.19|402.79|403.35|400.95|0
1656685240000|2022-07-01 14:20:40|405.61|403.21|405.89|403.49|405.89|403.49|405.61|403.21|0
1656685250000|2022-07-01 14:20:50|405.47|403.07|405.61|403.21|405.61|403.21|405.18|402.78|0
1656685260000|2022-07-01 14:21:00|406.32|403.92|406.03|403.63|406.32|403.92|405.89|403.49|0
1656685270000|2022-07-01 14:21:10|405.47|403.07|406.32|403.92|406.32|403.92|405.47|403.07|0
1656685280000|2022-07-01 14:21:20|406.18|403.78|406.46|404.06|406.74|404.34|406.18|403.78|0
1656685290000|2022-07-01 14:21:30|406.6|404.2|405.18|402.78|406.6|404.2|405.18|402.78|0
1656685300000|2022-07-01 14:21:40|405.33|402.93|405.89|403.49|406.03|403.63|405.33|402.93|0
1656685310000|2022-07-01 14:21:50|405.75|403.35|405.47|403.07|405.75|403.35|405.47|403.07|0
1656685320000|2022-07-01 14:22:00|405.33|402.93|403.63|401.23|405.33|402.93|403.63|401.23|0
1656685330000|2022-07-01 14:22:10|403.49|401.09|403.35|400.95|403.91|401.51|403.35|400.95|0
1656685340000|2022-07-01 14:22:20|403.49|401.09|403.63|401.23|403.63|401.23|403.21|400.81|0
1656685350000|2022-07-01 14:22:30|403.35|400.95|402.86|400.46|403.35|400.95|402.78|400.38|0
1656685360000|2022-07-01 14:22:40|403.35|400.95|403.99|401.59|403.99|401.59|403.35|400.95|0
1656685370000|2022-07-01 14:22:50|404.34|401.94|404.19|401.79|404.34|401.94|404.05|401.65|0
1656685380000|2022-07-01 14:23:00|404.62|402.22|405.04|402.64|405.04|402.64|404.62|402.22|0
1656685390000|2022-07-01 14:23:10|404.9|402.5|405.04|402.64|405.18|402.78|404.9|402.5|0
1656685400000|2022-07-01 14:23:20|405.18|402.78|404.9|402.5|405.18|402.78|404.9|402.5|0
1656685410000|2022-07-01 14:23:30|405.04|402.64|404.05|401.65|405.04|402.64|404.05|401.65|0
1656685420000|2022-07-01 14:23:40|403.77|401.37|403.06|400.66|403.77|401.37|403.06|400.66|0
1656685430000|2022-07-01 14:23:50|404.19|401.79|404.19|401.79|404.19|401.79|403.63|401.23|0
1656685440000|2022-07-01 14:24:00|403.91|401.51|402.5|400.1|403.91|401.51|402.5|400.1|0
1656685450000|2022-07-01 14:24:10|402.36|399.96|402.08|399.68|402.36|399.96|402.08|399.68|0
1656685460000|2022-07-01 14:24:20|402.5|400.1|403.35|400.95|403.35|400.95|402.5|400.1|0
1656685470000|2022-07-01 14:24:30|403.77|401.37|403.49|401.09|404.19|401.79|403.49|401.09|0
1656685480000|2022-07-01 14:24:40|403.56|401.16|404.19|401.79|404.48|402.08|403.56|401.16|0
1656685490000|2022-07-01 14:24:50|404.62|402.22|404.62|402.22|404.62|402.22|404.33|401.93|0
1656685500000|2022-07-01 14:25:00|404.33|401.93|405.47|403.07|405.47|403.07|404.33|401.93|0
1656685510000|2022-07-01 14:25:10|406.03|403.63|406.74|404.34|406.74|404.34|406.03|403.63|0
1656685520000|2022-07-01 14:25:20|406.03|403.63|406.74|404.34|406.74|404.34|406.03|403.63|0
1656685530000|2022-07-01 14:25:30|407.03|404.63|406.32|403.92|407.03|404.63|406.32|403.92|0
1656685540000|2022-07-01 14:25:40|406.74|404.34|407.03|404.63|407.03|404.63|406.6|404.2|0
1656685550000|2022-07-01 14:25:50|405.47|403.07|405.47|403.07|405.61|403.21|405.47|403.07|0
1656685560000|2022-07-01 14:26:00|405.89|403.49|406.11|403.71|406.11|403.71|405.61|403.21|0
1656685570000|2022-07-01 14:26:10|406.32|403.92|408.3|405.9|408.3|405.9|406.32|403.92|0
1656685580000|2022-07-01 14:26:20|408.02|405.62|408.3|405.9|408.3|405.9|408.02|405.62|0
1656685590000|2022-07-01 14:26:30|408.59|406.19|407.88|405.48|408.59|406.19|407.67|405.27|0
1656685600000|2022-07-01 14:26:40|407.74|405.34|408.45|406.05|408.45|406.05|407.59|405.19|0
1656685610000|2022-07-01 14:26:50|408.02|405.62|407.74|405.34|408.02|405.62|407.59|405.19|0
1656685620000|2022-07-01 14:27:00|407.45|405.05|406.74|404.34|407.74|405.34|406.74|404.34|0
1656685630000|2022-07-01 14:27:10|407.17|404.77|407.45|405.05|407.45|405.05|407.17|404.77|0
1656685640000|2022-07-01 14:27:20|407.88|405.48|408.59|406.19|408.59|406.19|407.88|405.48|0
1656685650000|2022-07-01 14:27:30|408.73|406.33|409.02|406.62|409.02|406.62|408.73|406.33|0
1656685660000|2022-07-01 14:27:40|408.87|406.47|408.02|405.62|408.87|406.47|408.02|405.62|0
1656685670000|2022-07-01 14:27:50|408.3|405.9|407.95|405.55|408.3|405.9|407.95|405.55|0
1656685680000|2022-07-01 14:28:00|408.02|405.62|407.31|404.91|408.02|405.62|407.31|404.91|0
1656685690000|2022-07-01 14:28:10|407.17|404.77|406.6|404.2|407.17|404.77|406.53|404.13|0
1656685700000|2022-07-01 14:28:20|406.74|404.34|406.88|404.48|406.88|404.48|406.74|404.34|0
1656685710000|2022-07-01 14:28:30|407.31|404.91|407.02|404.62|407.31|404.91|407.02|404.62|0
1656685720000|2022-07-01 14:28:40|407.17|404.77|405.89|403.49|407.17|404.77|405.89|403.49|0
1656685730000|2022-07-01 14:28:50|406.32|403.92|406.46|404.06|406.46|404.06|406.17|403.77|0
1656685740000|2022-07-01 14:29:00|406.6|404.2|407.1|404.7|407.17|404.77|406.6|404.2|0
1656685750000|2022-07-01 14:29:10|406.46|404.06|406.88|404.48|406.88|404.48|406.17|403.77|0
1656685760000|2022-07-01 14:29:20|407.02|404.62|407.02|404.62|407.02|404.62|406.67|404.27|0
1656685770000|2022-07-01 14:29:30|407.17|404.77|406.74|404.34|407.17|404.77|406.31|403.91|0
1656685780000|2022-07-01 14:29:40|407.02|404.62|407.45|405.05|407.45|405.05|407.02|404.62|0
1656685790000|2022-07-01 14:29:50|408.02|405.62|408.45|406.05|408.45|406.05|408.02|405.62|0
1656685800000|2022-07-01 14:30:00|409.02|406.62|409.02|406.62|409.02|406.62|408.45|406.05|0
1656685810000|2022-07-01 14:30:10|408.3|405.9|407.17|404.77|408.3|405.9|407.17|404.77|0
1656685820000|2022-07-01 14:30:20|407.73|405.33|408.45|406.05|408.45|406.05|407.73|405.33|0
1656685830000|2022-07-01 14:30:30|408.59|406.19|408.3|405.9|409.01|406.61|408.3|405.9|0
1656685840000|2022-07-01 14:30:40|409.01|406.61|409.3|406.9|409.44|407.04|409.01|406.61|0
1656685850000|2022-07-01 14:30:50|409.16|406.76|409.3|406.9|409.3|406.9|408.45|406.05|0
1656685860000|2022-07-01 14:31:00|409.87|407.47|409.44|407.04|409.87|407.47|409.44|407.04|0
1656685870000|2022-07-01 14:31:10|409.01|406.61|409.87|407.47|409.87|407.47|408.87|406.47|0
1656685880000|2022-07-01 14:31:20|410.01|407.61|410.3|407.9|410.3|407.9|410.01|407.61|0
1656685890000|2022-07-01 14:31:30|410.52|408.12|410.58|408.18|410.87|408.47|410.52|408.12|0
1656685900000|2022-07-01 14:31:40|411.01|408.61|411.16|408.76|411.3|408.9|411.01|408.61|0
1656685910000|2022-07-01 14:31:50|411.15|408.75|410.87|408.47|411.3|408.9|410.87|408.47|0
1656685920000|2022-07-01 14:32:00|411.15|408.75|410.73|408.33|411.15|408.75|410.73|408.33|0
1656685930000|2022-07-01 14:32:10|411.01|408.61|411.15|408.75|411.15|408.75|410.87|408.47|0
1656685940000|2022-07-01 14:32:20|411.01|408.61|411.3|408.9|411.3|408.9|411.01|408.61|0
1656685950000|2022-07-01 14:32:30|411.09|408.69|410.01|407.61|411.09|408.69|410.01|407.61|0
1656685960000|2022-07-01 14:32:40|409.52|407.12|409.3|406.9|409.52|407.12|409.16|406.76|0
1656685970000|2022-07-01 14:32:50|409.44|407.04|410.15|407.75|410.15|407.75|409.44|407.04|0
1656685980000|2022-07-01 14:33:00|410.73|408.33|410.87|408.47|410.87|408.47|410.3|407.9|0
1656685990000|2022-07-01 14:33:10|411.01|408.61|410.3|407.9|411.01|408.61|410.3|407.9|0
1656686000000|2022-07-01 14:33:20|410.15|407.75|410.73|408.33|410.87|408.47|410.15|407.75|0
1656686010000|2022-07-01 14:33:30|409.66|407.26|410.38|407.98|410.38|407.98|409.66|407.26|0
1656686020000|2022-07-01 14:33:40|411.78|409.38|411.63|409.23|411.92|409.52|411.63|409.23|0
1656686030000|2022-07-01 14:33:50|411.35|408.95|411.78|409.38|411.78|409.38|410.99|408.59|0
1656686040000|2022-07-01 14:34:00|411.92|409.52|412.35|409.95|412.35|409.95|411.92|409.52|0
1656686050000|2022-07-01 14:34:10|412.49|410.09|411.92|409.52|413.92|411.52|411.92|409.52|0
1656686060000|2022-07-01 14:34:20|412.06|409.66|411.35|408.95|412.06|409.66|411.35|408.95|0
1656686070000|2022-07-01 14:34:30|411.99|409.59|410.78|408.38|411.99|409.59|410.78|408.38|0
1656686080000|2022-07-01 14:34:40|411.06|408.66|411.49|409.09|411.78|409.38|411.06|408.66|0
1656686090000|2022-07-01 14:34:50|411.78|409.38|411.35|408.95|411.78|409.38|411.35|408.95|0
1656686100000|2022-07-01 14:35:00|411.49|409.09|410.63|408.23|411.49|409.09|410.63|408.23|0
1656686110000|2022-07-01 14:35:10|411.06|408.66|411.21|408.81|411.21|408.81|410.63|408.23|0
1656686120000|2022-07-01 14:35:20|410.99|408.59|411.21|408.81|411.21|408.81|410.92|408.52|0
1656686130000|2022-07-01 14:35:30|411.49|409.09|411.49|409.09|411.78|409.38|411.2|408.8|0
1656686140000|2022-07-01 14:35:40|412.78|410.38|412.49|410.09|413.06|410.66|412.49|410.09|0
1656686150000|2022-07-01 14:35:50|412.2|409.8|412.35|409.95|412.35|409.95|412.06|409.66|0
1656686160000|2022-07-01 14:36:00|412.2|409.8|412.78|410.38|412.78|410.38|412.2|409.8|0
1656686170000|2022-07-01 14:36:10|412.92|410.52|413.21|410.81|413.21|410.81|412.78|410.38|0
1656686180000|2022-07-01 14:36:20|413.06|410.66|411.78|409.38|413.06|410.66|411.78|409.38|0
1656686190000|2022-07-01 14:36:30|412.06|409.66|412.63|410.23|412.63|410.23|411.92|409.52|0
1656686200000|2022-07-01 14:36:40|412.78|410.38|413.06|410.66|413.06|410.66|412.78|410.38|0
1656686210000|2022-07-01 14:36:50|412.35|409.95|412.63|410.23|412.63|410.23|412.35|409.95|0
1656686220000|2022-07-01 14:37:00|413.06|410.66|413.49|411.09|413.49|411.09|412.92|410.52|0
1656686230000|2022-07-01 14:37:10|413.63|411.23|414.28|411.88|414.28|411.88|413.63|411.23|0
1656686240000|2022-07-01 14:37:20|414.5|412.1|413.35|410.95|414.5|412.1|413.35|410.95|0
1656686250000|2022-07-01 14:37:30|413.78|411.38|413.21|410.81|413.78|411.38|413.21|410.81|0
1656686260000|2022-07-01 14:37:40|413.78|411.38|414.21|411.81|414.28|411.88|413.78|411.38|0
1656686270000|2022-07-01 14:37:50|413.78|411.38|414.06|411.66|414.06|411.66|413.78|411.38|0
1656686280000|2022-07-01 14:38:00|414.49|412.09|414.35|411.95|414.49|412.09|414.21|411.81|0
1656686290000|2022-07-01 14:38:10|414.21|411.81|413.78|411.38|414.21|411.81|413.63|411.23|0
1656686300000|2022-07-01 14:38:20|413.49|411.09|413.63|411.23|413.78|411.38|413.49|411.09|0
1656686310000|2022-07-01 14:38:30|414.06|411.66|414.35|411.95|414.49|412.09|414.06|411.66|0
1656686320000|2022-07-01 14:38:40|414.78|412.38|414.78|412.38|414.93|412.53|414.78|412.38|0
1656686330000|2022-07-01 14:38:50|414.64|412.24|414.49|412.09|414.78|412.38|414.49|412.09|0
1656686340000|2022-07-01 14:39:00|415.36|412.96|414.92|412.52|415.36|412.96|414.64|412.24|0
1656686350000|2022-07-01 14:39:10|415.07|412.67|415.5|413.1|415.57|413.17|415.07|412.67|0
1656686360000|2022-07-01 14:39:20|415.36|412.96|415.21|412.81|415.36|412.96|415.21|412.81|0
1656686370000|2022-07-01 14:39:30|414.21|411.81|413.49|411.09|414.21|411.81|413.49|411.09|0
1656686380000|2022-07-01 14:39:40|413.92|411.52|413.35|410.95|413.92|411.52|413.35|410.95|0
1656686390000|2022-07-01 14:39:50|413.63|411.23|414.64|412.24|414.64|412.24|413.63|411.23|0
1656686400000|2022-07-01 14:40:00|414.21|411.81|414.92|412.52|414.92|412.52|414.14|411.74|0
1656686410000|2022-07-01 14:40:10|415.5|413.1|415.36|412.96|415.5|413.1|415.21|412.81|0
1656686420000|2022-07-01 14:40:20|415.21|412.81|415.36|412.96|415.5|413.1|415.21|412.81|0
1656686430000|2022-07-01 14:40:30|415.93|413.53|414.49|412.09|415.93|413.53|414.49|412.09|0
1656686440000|2022-07-01 14:40:40|414.64|412.24|415.21|412.81|415.21|412.81|414.49|412.09|0
1656686450000|2022-07-01 14:40:50|415.36|412.96|415.29|412.89|415.5|413.1|415.29|412.89|0
1656686460000|2022-07-01 14:41:00|414.64|412.24|416.18|413.78|416.39|413.99|414.64|412.24|0
1656686470000|2022-07-01 14:41:10|415.26|412.86|415.36|412.96|415.79|413.39|415.26|412.86|0
1656686480000|2022-07-01 14:41:20|415.79|413.39|416.22|413.82|416.22|413.82|415.65|413.25|0
1656686490000|2022-07-01 14:41:30|414.97|412.57|414.11|411.71|414.97|412.57|414.11|411.71|0
1656686500000|2022-07-01 14:41:40|414.4|412|413.37|410.97|414.4|412|413.37|410.97|0
1656686510000|2022-07-01 14:41:50|413.44|411.04|413.01|410.61|413.44|411.04|412.87|410.47|0
1656686520000|2022-07-01 14:42:00|413.16|410.76|412.44|410.04|413.16|410.76|412.44|410.04|0
1656686530000|2022-07-01 14:42:10|411.87|409.47|411.44|409.04|411.87|409.47|411.01|408.61|0
1656686540000|2022-07-01 14:42:20|411.73|409.33|410.2|407.8|411.73|409.33|410.2|407.8|0
1656686550000|2022-07-01 14:42:30|410.06|407.66|410.34|407.94|410.34|407.94|410.06|407.66|0
1656686560000|2022-07-01 14:42:40|410.2|407.8|411.48|409.08|411.48|409.08|410.2|407.8|0
1656686570000|2022-07-01 14:42:50|411.34|408.94|411.34|408.94|411.63|409.23|411.34|408.94|0
1656686580000|2022-07-01 14:43:00|411.77|409.37|412.2|409.8|412.34|409.94|411.77|409.37|0
1656686590000|2022-07-01 14:43:10|412.34|409.94|412.34|409.94|412.34|409.94|412.34|409.94|0
1656686600000|2022-07-01 14:43:20|412.2|409.8|411.48|409.08|412.2|409.8|411.48|409.08|0
1656686610000|2022-07-01 14:43:30|411.34|408.94|410.34|407.94|411.34|408.94|410.34|407.94|0
1656686620000|2022-07-01 14:43:40|410.7|408.3|410.06|407.66|410.7|408.3|410.06|407.66|0
1656686630000|2022-07-01 14:43:50|410.77|408.37|412.06|409.66|412.06|409.66|410.77|408.37|0
1656686640000|2022-07-01 14:44:00|411.99|409.59|412.77|410.37|412.77|410.37|411.99|409.59|0
1656686650000|2022-07-01 14:44:10|412.56|410.16|412.48|410.08|412.56|410.16|412.2|409.8|0
1656686660000|2022-07-01 14:44:20|412.06|409.66|411.91|409.51|412.42|410.02|411.91|409.51|0
1656686670000|2022-07-01 14:44:30|411.77|409.37|410.63|408.23|411.77|409.37|410.63|408.23|0
1656686680000|2022-07-01 14:44:40|410.77|408.37|410.2|407.8|410.77|408.37|410.2|407.8|0
1656686690000|2022-07-01 14:44:50|410.63|408.23|410.48|408.08|410.63|408.23|410.48|408.08|0
1656686700000|2022-07-01 14:45:00|411.06|408.66|410.34|407.94|411.06|408.66|410.34|407.94|0
1656686710000|2022-07-01 14:45:10|410.48|408.08|409.91|407.51|410.48|408.08|409.91|407.51|0
1656686720000|2022-07-01 14:45:20|409.77|407.37|410.63|408.23|410.63|408.23|409.49|407.09|0
1656686730000|2022-07-01 14:45:30|410.91|408.51|411.63|409.23|411.63|409.23|410.91|408.51|0
1656686740000|2022-07-01 14:45:40|412.06|409.66|411.63|409.23|412.06|409.66|411.63|409.23|0
1656686750000|2022-07-01 14:45:50|411.34|408.94|410.77|408.37|411.34|408.94|410.63|408.23|0
1656686760000|2022-07-01 14:46:00|411.06|408.66|411.63|409.23|411.63|409.23|411.06|408.66|0
1656686770000|2022-07-01 14:46:10|411.91|409.51|411.77|409.37|411.91|409.51|411.77|409.37|0
1656686780000|2022-07-01 14:46:20|411.63|409.23|412.05|409.65|412.05|409.65|411.63|409.23|0
1656686790000|2022-07-01 14:46:30|411.63|409.23|410.77|408.37|411.63|409.23|410.77|408.37|0
1656686800000|2022-07-01 14:46:40|410.63|408.23|409.49|407.09|410.63|408.23|409.34|406.94|0
1656686810000|2022-07-01 14:46:50|409.63|407.23|409.2|406.8|409.63|407.23|408.92|406.52|0
1656686820000|2022-07-01 14:47:00|409.63|407.23|408.77|406.37|409.77|407.37|408.77|406.37|0
1656686830000|2022-07-01 14:47:10|408.63|406.23|408.21|405.81|408.63|406.23|408.21|405.81|0
1656686840000|2022-07-01 14:47:20|407.78|405.38|408.49|406.09|408.77|406.37|407.78|405.38|0
1656686850000|2022-07-01 14:47:30|408.35|405.95|407.92|405.52|408.35|405.95|407.92|405.52|0
1656686860000|2022-07-01 14:47:40|407.78|405.38|407.64|405.24|407.78|405.38|407.5|405.1|0
1656686870000|2022-07-01 14:47:50|407.5|405.1|406.64|404.24|407.5|405.1|406.64|404.24|0
1656686880000|2022-07-01 14:48:00|406.08|403.68|406.08|403.68|406.08|403.68|405.37|402.97|0
1656686890000|2022-07-01 14:48:10|406.22|403.82|405.65|403.25|406.22|403.82|405.65|403.25|0
1656686900000|2022-07-01 14:48:20|405.51|403.11|405.37|402.97|405.51|403.11|405.23|402.83|0
1656686910000|2022-07-01 14:48:30|405.51|403.11|406.08|403.68|406.08|403.68|405.37|402.97|0
1656686920000|2022-07-01 14:48:40|406.36|403.96|405.51|403.11|406.64|404.24|405.51|403.11|0
1656686930000|2022-07-01 14:48:50|405.65|403.25|405.94|403.54|405.94|403.54|405.65|403.25|0
1656686940000|2022-07-01 14:49:00|405.79|403.39|406.22|403.82|406.22|403.82|405.65|403.25|0
1656686950000|2022-07-01 14:49:10|406.5|404.1|406.64|404.24|406.64|404.24|406.36|403.96|0
1656686960000|2022-07-01 14:49:20|406.79|404.39|407.07|404.67|407.07|404.67|406.79|404.39|0
1656686970000|2022-07-01 14:49:30|407.21|404.81|407.64|405.24|407.78|405.38|407.21|404.81|0
1656686980000|2022-07-01 14:49:40|407.78|405.38|407.92|405.52|407.92|405.52|407.78|405.38|0
1656686990000|2022-07-01 14:49:50|407.78|405.38|407.64|405.24|407.78|405.38|407.64|405.24|0
1656687000000|2022-07-01 14:50:00|406.93|404.53|407.57|405.17|407.64|405.24|406.93|404.53|0
1656687010000|2022-07-01 14:50:10|407.92|405.52|409.34|406.94|409.34|406.94|407.92|405.52|0
1656687020000|2022-07-01 14:50:20|409.2|406.8|409.34|406.94|409.34|406.94|408.92|406.52|0
1656687030000|2022-07-01 14:50:30|409.48|407.08|408.92|406.52|409.48|407.08|408.92|406.52|0
1656687040000|2022-07-01 14:50:40|409.27|406.87|410.05|407.65|410.05|407.65|409.27|406.87|0
1656687050000|2022-07-01 14:50:50|409.91|407.51|410.34|407.94|410.34|407.94|409.77|407.37|0
1656687060000|2022-07-01 14:51:00|410.2|407.8|410.62|408.22|410.62|408.22|410.2|407.8|0
1656687070000|2022-07-01 14:51:10|410.91|408.51|411.48|409.08|411.48|409.08|410.91|408.51|0
1656687080000|2022-07-01 14:51:20|412.05|409.65|411.48|409.08|412.05|409.65|411.48|409.08|0
1656687090000|2022-07-01 14:51:30|411.62|409.22|410.77|408.37|411.77|409.37|410.77|408.37|0
1656687100000|2022-07-01 14:51:40|410.91|408.51|410.34|407.94|410.91|408.51|410.2|407.8|0
1656687110000|2022-07-01 14:51:50|410.2|407.8|410.48|408.08|410.77|408.37|410.2|407.8|0
1656687120000|2022-07-01 14:52:00|410.77|408.37|410.84|408.44|410.84|408.44|410.48|408.08|0
1656687130000|2022-07-01 14:52:10|410.34|407.94|411.48|409.08|411.48|409.08|410.34|407.94|0
1656687140000|2022-07-01 14:52:20|411.62|409.22|412.48|410.08|412.48|410.08|411.62|409.22|0
1656687150000|2022-07-01 14:52:30|412.91|410.51|411.2|408.8|412.91|410.51|411.2|408.8|0
1656687160000|2022-07-01 14:52:40|411.98|409.58|411.48|409.08|411.98|409.58|411.34|408.94|0
1656687170000|2022-07-01 14:52:50|411.34|408.94|411.05|408.65|411.41|409.01|411.05|408.65|0
1656687180000|2022-07-01 14:53:00|410.34|407.94|408.91|406.51|410.34|407.94|408.91|406.51|0
1656687190000|2022-07-01 14:53:10|409.06|406.66|408.77|406.37|409.06|406.66|408.77|406.37|0
1656687200000|2022-07-01 14:53:20|409.2|406.8|409.91|407.51|409.91|407.51|409.06|406.66|0
1656687210000|2022-07-01 14:53:30|409.48|407.08|409.77|407.37|409.77|407.37|408.91|406.51|0
1656687220000|2022-07-01 14:53:40|408.77|406.37|409.06|406.66|409.06|406.66|408.77|406.37|0
1656687230000|2022-07-01 14:53:50|408.91|406.51|408.56|406.16|408.91|406.51|408.56|406.16|0
1656687240000|2022-07-01 14:54:00|407.49|405.09|407.35|404.95|407.49|405.09|407.07|404.67|0
1656687250000|2022-07-01 14:54:10|407.64|405.24|407.35|404.95|407.78|405.38|407.35|404.95|0
1656687260000|2022-07-01 14:54:20|408.2|405.8|407.64|405.24|408.2|405.8|407.35|404.95|0
1656687270000|2022-07-01 14:54:30|407.49|405.09|406.78|404.38|407.49|405.09|406.78|404.38|0
1656687280000|2022-07-01 14:54:40|406.64|404.24|406.5|404.1|406.78|404.38|406.5|404.1|0
1656687290000|2022-07-01 14:54:50|406.93|404.53|407.64|405.24|407.92|405.52|406.78|404.38|0
1656687300000|2022-07-01 14:55:00|408.06|405.66|407.92|405.52|408.06|405.66|407.35|404.95|0
1656687310000|2022-07-01 14:55:10|408.2|405.8|409.34|406.94|409.34|406.94|408.2|405.8|0
1656687320000|2022-07-01 14:55:20|408.91|406.51|409.34|406.94|409.48|407.08|408.91|406.51|0
1656687330000|2022-07-01 14:55:30|409.48|407.08|409.91|407.51|409.91|407.51|409.48|407.08|0
1656687340000|2022-07-01 14:55:40|409.77|407.37|409.48|407.08|409.91|407.51|409.34|406.94|0
1656687350000|2022-07-01 14:55:50|409.34|406.94|408.77|406.37|409.91|407.51|408.77|406.37|0
1656687360000|2022-07-01 14:56:00|408.85|406.45|407.28|404.88|408.85|406.45|407.28|404.88|0
1656687370000|2022-07-01 14:56:10|407.49|405.09|407.07|404.67|407.78|405.38|407.07|404.67|0
1656687380000|2022-07-01 14:56:20|408.17|405.77|407.61|405.21|408.17|405.77|407.47|405.07|0
1656687390000|2022-07-01 14:56:30|407.19|404.79|406.34|403.94|407.19|404.79|406.34|403.94|0
1656687400000|2022-07-01 14:56:40|406.48|404.08|405.49|403.09|406.48|404.08|405.49|403.09|0
1656687410000|2022-07-01 14:56:50|405.21|402.81|403.87|401.47|405.21|402.81|403.87|401.47|0
1656687420000|2022-07-01 14:57:00|404.22|401.82|403.43|401.03|404.22|401.82|403.43|401.03|0
1656687430000|2022-07-01 14:57:10|402.87|400.47|402.73|400.33|404.13|401.73|402.73|400.33|0
1656687440000|2022-07-01 14:57:20|402.87|400.47|402.94|400.54|402.94|400.54|402.59|400.19|0
1656687450000|2022-07-01 14:57:30|403.01|400.61|403.78|401.38|403.92|401.52|403.01|400.61|0
1656687460000|2022-07-01 14:57:40|403.21|400.81|403.64|401.24|403.64|401.24|403.21|400.81|0
1656687470000|2022-07-01 14:57:50|403.92|401.52|403.78|401.38|404.06|401.66|403.78|401.38|0
1656687480000|2022-07-01 14:58:00|404.06|401.66|404.06|401.66|404.2|401.8|404.06|401.66|0
1656687490000|2022-07-01 14:58:10|404.2|401.8|404.48|402.08|404.48|402.08|404.2|401.8|0
1656687500000|2022-07-01 14:58:20|404.06|401.66|403.5|401.1|404.06|401.66|403.35|400.95|0
1656687510000|2022-07-01 14:58:30|403.78|401.38|403.64|401.24|403.92|401.52|403.5|401.1|0
1656687520000|2022-07-01 14:58:40|403.85|401.45|403.92|401.52|404.06|401.66|403.57|401.17|0
1656687530000|2022-07-01 14:58:50|404.34|401.94|405.05|402.65|405.05|402.65|404.34|401.94|0
1656687540000|2022-07-01 14:59:00|405.47|403.07|406.18|403.78|406.61|404.21|405.47|403.07|0
1656687550000|2022-07-01 14:59:10|405.76|403.36|405.9|403.5|405.9|403.5|405.69|403.29|0
1656687560000|2022-07-01 14:59:20|405.97|403.57|405.9|403.5|406.18|403.78|405.9|403.5|0
1656687570000|2022-07-01 14:59:30|406.18|403.78|406.18|403.78|406.18|403.78|406.18|403.78|0
1656687580000|2022-07-01 14:59:40|406.04|403.64|406.04|403.64|406.18|403.78|405.9|403.5|0
1656687590000|2022-07-01 14:59:50|406.32|403.92|406.04|403.64|406.32|403.92|406.04|403.64|0
1656687600000|2022-07-01 15:00:00|407.74|405.34|407.88|405.48|407.88|405.48|407.6|405.2|0
1656687610000|2022-07-01 15:00:10|407.96|405.56|408.45|406.05|408.45|406.05|407.96|405.56|0
1656687620000|2022-07-01 15:00:20|408.59|406.19|407.88|405.48|408.59|406.19|407.46|405.06|0
1656687630000|2022-07-01 15:00:30|407.46|405.06|407.74|405.34|407.88|405.48|407.46|405.06|0
1656687640000|2022-07-01 15:00:40|407.6|405.2|408.31|405.91|408.31|405.91|407.6|405.2|0
1656687650000|2022-07-01 15:00:50|408.02|405.62|407.74|405.34|408.02|405.62|407.74|405.34|0
1656687660000|2022-07-01 15:01:00|407.46|405.06|406.75|404.35|407.46|405.06|406.75|404.35|0
1656687670000|2022-07-01 15:01:10|406.04|403.64|406.04|403.64|406.32|403.92|406.04|403.64|0
1656687680000|2022-07-01 15:01:20|406.61|404.21|406.61|404.21|407.17|404.77|406.61|404.21|0
1656687690000|2022-07-01 15:01:30|406.32|403.92|406.75|404.35|406.75|404.35|406.04|403.64|0
1656687700000|2022-07-01 15:01:40|406.18|403.78|406.32|403.92|406.32|403.92|406.18|403.78|0
1656687710000|2022-07-01 15:01:50|406.46|404.06|406.75|404.35|406.96|404.56|406.46|404.06|0
1656687720000|2022-07-01 15:02:00|407.03|404.63|406.32|403.92|407.03|404.63|406.32|403.92|0
1656687730000|2022-07-01 15:02:10|405.9|403.5|405.75|403.35|406.18|403.78|405.75|403.35|0
1656687740000|2022-07-01 15:02:20|405.9|403.5|406.39|403.99|406.39|403.99|405.83|403.43|0
1656687750000|2022-07-01 15:02:30|406.11|403.71|407.03|404.63|407.03|404.63|406.11|403.71|0
1656687760000|2022-07-01 15:02:40|407.46|405.06|407.6|405.2|407.6|405.2|407.46|405.06|0
1656687770000|2022-07-01 15:02:50|407.74|405.34|407.6|405.2|408.02|405.62|407.6|405.2|0
1656687780000|2022-07-01 15:03:00|406.89|404.49|407.31|404.91|407.31|404.91|406.89|404.49|0
1656687790000|2022-07-01 15:03:10|408.02|405.62|408.02|405.62|408.1|405.7|408.02|405.62|0
1656687800000|2022-07-01 15:03:20|408.31|405.91|408.59|406.19|408.59|406.19|408.31|405.91|0
1656687810000|2022-07-01 15:03:30|409.02|406.62|408.02|405.62|409.02|406.62|407.88|405.48|0
1656687820000|2022-07-01 15:03:40|407.88|405.48|408.02|405.62|408.02|405.62|407.88|405.48|0
1656687830000|2022-07-01 15:03:50|408.31|405.91|408.52|406.12|408.52|406.12|408.02|405.62|0
1656687840000|2022-07-01 15:04:00|408.73|406.33|409.45|407.05|409.45|407.05|408.73|406.33|0
1656687850000|2022-07-01 15:04:10|409.73|407.33|409.73|407.33|410.3|407.9|409.73|407.33|0
1656687860000|2022-07-01 15:04:20|409.87|407.47|408.45|406.05|409.87|407.47|408.45|406.05|0
1656687870000|2022-07-01 15:04:30|409.16|406.76|409.02|406.62|409.16|406.76|408.73|406.33|0
1656687880000|2022-07-01 15:04:40|409.16|406.76|408.45|406.05|409.16|406.76|408.45|406.05|0
1656687890000|2022-07-01 15:04:50|407.88|405.48|408.17|405.77|408.73|406.33|407.88|405.48|0
1656687900000|2022-07-01 15:05:00|408.45|406.05|408.9|406.5|408.9|406.5|407.36|404.96|0
1656687910000|2022-07-01 15:05:10|409.04|406.64|409.04|406.64|409.33|406.93|408.62|406.22|0
1656687920000|2022-07-01 15:05:20|408.33|405.93|407.62|405.22|408.33|405.93|407.34|404.94|0
1656687930000|2022-07-01 15:05:30|408.05|405.65|407.62|405.22|408.19|405.79|407.56|405.16|0
1656687940000|2022-07-01 15:05:40|407.77|405.37|408.05|405.65|408.05|405.65|407.62|405.22|0
1656687950000|2022-07-01 15:05:50|407.77|405.37|407.06|404.66|407.77|405.37|407.06|404.66|0
1656687960000|2022-07-01 15:06:00|407.34|404.94|405.64|403.24|407.34|404.94|405.64|403.24|0
1656687970000|2022-07-01 15:06:10|405.36|402.96|405.36|402.96|405.36|402.96|404.65|402.25|0
1656687980000|2022-07-01 15:06:20|405.71|403.31|405.5|403.1|405.78|403.38|405.5|403.1|0
1656687990000|2022-07-01 15:06:30|405.01|402.61|404.73|402.33|405.08|402.68|404.51|402.11|0
1656688000000|2022-07-01 15:06:40|405.22|402.82|404.58|402.18|405.57|403.17|404.58|402.18|0
1656688010000|2022-07-01 15:06:50|404.79|402.39|403.67|401.27|404.79|402.39|403.67|401.27|0
1656688020000|2022-07-01 15:07:00|403.1|400.7|403.1|400.7|403.24|400.84|402.96|400.56|0
1656688030000|2022-07-01 15:07:10|405.03|402.63|403.98|401.58|405.1|402.7|403.98|401.58|0
1656688040000|2022-07-01 15:07:20|404.26|401.86|404.54|402.14|404.54|402.14|404.12|401.72|0
1656688050000|2022-07-01 15:07:30|405.53|403.13|404.96|402.56|405.53|403.13|404.96|402.56|0
1656688060000|2022-07-01 15:07:40|405.53|403.13|404.26|401.86|405.53|403.13|404.26|401.86|0
1656688070000|2022-07-01 15:07:50|404.4|402|404.54|402.14|404.54|402.14|404.26|401.86|0
1656688080000|2022-07-01 15:08:00|404.82|402.42|403.84|401.44|404.82|402.42|403.84|401.44|0
1656688090000|2022-07-01 15:08:10|403.69|401.29|402.85|400.45|403.69|401.29|402.85|400.45|0
1656688100000|2022-07-01 15:08:20|402.29|399.89|400.88|398.48|402.29|399.89|400.88|398.48|0
1656688110000|2022-07-01 15:08:30|400.6|398.2|399.76|397.36|400.6|398.2|399.76|397.36|0
1656688120000|2022-07-01 15:08:40|399.48|397.08|398.78|396.38|399.48|397.08|398.78|396.38|0
1656688130000|2022-07-01 15:08:50|398.5|396.1|399.9|397.5|399.9|397.5|398.5|396.1|0
1656688140000|2022-07-01 15:09:00|399.69|397.29|400.67|398.27|400.67|398.27|399.69|397.29|0
1656688150000|2022-07-01 15:09:10|400.18|397.78|400.46|398.06|400.46|398.06|399.69|397.29|0
1656688160000|2022-07-01 15:09:20|400.74|398.34|400.18|397.78|400.74|398.34|400.18|397.78|0
1656688170000|2022-07-01 15:09:30|400.6|398.2|400.39|397.99|400.6|398.2|400.39|397.99|0
1656688180000|2022-07-01 15:09:40|400.88|398.48|399.9|397.5|400.88|398.48|399.9|397.5|0
1656688190000|2022-07-01 15:09:50|400.04|397.64|400.04|397.64|400.04|397.64|399.34|396.94|0
1656688200000|2022-07-01 15:10:00|400.18|397.78|400.46|398.06|400.46|398.06|399.9|397.5|0
1656688210000|2022-07-01 15:10:10|400.74|398.34|400.74|398.34|401.02|398.62|400.46|398.06|0
1656688220000|2022-07-01 15:10:20|401.16|398.76|400.88|398.48|401.16|398.76|400.88|398.48|0
1656688230000|2022-07-01 15:10:30|401.02|398.62|401.16|398.76|401.16|398.76|400.81|398.41|0
1656688240000|2022-07-01 15:10:40|401.02|398.62|400.6|398.2|401.02|398.62|400.46|398.06|0
1656688250000|2022-07-01 15:10:50|401.16|398.76|402.28|399.88|402.43|400.03|401.16|398.76|0
1656688260000|2022-07-01 15:11:00|402.85|400.45|402.99|400.59|402.99|400.59|402.85|400.45|0
1656688270000|2022-07-01 15:11:10|402.71|400.31|402.5|400.1|402.71|400.31|402.28|399.88|0
1656688280000|2022-07-01 15:11:20|401.86|399.46|402|399.6|402.28|399.88|401.86|399.46|0
1656688290000|2022-07-01 15:11:30|402.14|399.74|402.14|399.74|402.14|399.74|401.86|399.46|0
1656688300000|2022-07-01 15:11:40|401.86|399.46|402.28|399.88|402.28|399.88|401.86|399.46|0
1656688310000|2022-07-01 15:11:50|402.14|399.74|401.3|398.9|402.14|399.74|401.3|398.9|0
1656688320000|2022-07-01 15:12:00|401.02|398.62|401.58|399.18|401.72|399.32|401.02|398.62|0
1656688330000|2022-07-01 15:12:10|401.16|398.76|400.18|397.78|401.16|398.76|400.18|397.78|0
1656688340000|2022-07-01 15:12:20|399.62|397.22|398.92|396.52|399.62|397.22|398.78|396.38|0
1656688350000|2022-07-01 15:12:30|399.2|396.8|398.78|396.38|399.2|396.8|398.78|396.38|0
1656688360000|2022-07-01 15:12:40|399.2|396.8|399.9|397.5|399.9|397.5|399.2|396.8|0
1656688370000|2022-07-01 15:12:50|400.04|397.64|400.18|397.78|400.32|397.92|400.04|397.64|0
1656688380000|2022-07-01 15:13:00|400.32|397.92|398.92|396.52|400.32|397.92|398.92|396.52|0
1656688390000|2022-07-01 15:13:10|399.9|397.5|399.76|397.36|400.04|397.64|399.62|397.22|0
1656688400000|2022-07-01 15:13:20|399.9|397.5|399.2|396.8|399.9|397.5|399.2|396.8|0
1656688410000|2022-07-01 15:13:30|399.48|397.08|399.2|396.8|399.76|397.36|398.78|396.38|0
1656688420000|2022-07-01 15:13:40|398.92|396.52|398.78|396.38|399.34|396.94|398.64|396.24|0
1656688430000|2022-07-01 15:13:50|398.92|396.52|399.34|396.94|399.34|396.94|398.92|396.52|0
1656688440000|2022-07-01 15:14:00|398.78|396.38|399.25|396.85|399.25|396.85|398.78|396.38|0
1656688450000|2022-07-01 15:14:10|399.32|396.92|400.37|397.97|400.37|397.97|399.32|396.92|0
1656688460000|2022-07-01 15:14:20|400.51|398.11|400.09|397.69|400.51|398.11|400.09|397.69|0
1656688470000|2022-07-01 15:14:30|399.81|397.41|400.37|397.97|400.51|398.11|399.81|397.41|0
1656688480000|2022-07-01 15:14:40|400.93|398.53|400.51|398.11|400.93|398.53|400.51|398.11|0
1656688490000|2022-07-01 15:14:50|400.65|398.25|400.93|398.53|400.93|398.53|400.23|397.83|0
1656688500000|2022-07-01 15:15:00|400.65|398.25|400.23|397.83|400.93|398.53|400.23|397.83|0
1656688510000|2022-07-01 15:15:10|400.09|397.69|400.37|397.97|401.07|398.67|400.09|397.69|0
1656688520000|2022-07-01 15:15:20|400.23|397.83|400.09|397.69|400.5|398.1|400.09|397.69|0
1656688530000|2022-07-01 15:15:30|399.53|397.13|398.9|396.5|399.53|397.13|398.9|396.5|0
1656688540000|2022-07-01 15:15:40|399.25|396.85|399.39|396.99|399.39|396.99|398.69|396.29|0
1656688550000|2022-07-01 15:15:50|399.11|396.71|399.81|397.41|399.81|397.41|399.11|396.71|0
1656688560000|2022-07-01 15:16:00|399.39|396.99|398.69|396.29|399.39|396.99|398.69|396.29|0
1656688570000|2022-07-01 15:16:10|398.97|396.57|398.41|396.01|398.97|396.57|398.41|396.01|0
1656688580000|2022-07-01 15:16:20|397.15|394.75|397.43|395.03|397.43|395.03|397.15|394.75|0
1656688590000|2022-07-01 15:16:30|397.57|395.17|397.85|395.45|397.85|395.45|397.43|395.03|0
1656688600000|2022-07-01 15:16:40|397.29|394.89|397.43|395.03|397.71|395.31|397.29|394.89|0
1656688610000|2022-07-01 15:16:50|397.57|395.17|397.01|394.61|397.71|395.31|397.01|394.61|0
1656688620000|2022-07-01 15:17:00|396.46|394.06|395.62|393.22|396.46|394.06|395.62|393.22|0
1656688630000|2022-07-01 15:17:10|396.04|393.64|395.9|393.5|396.04|393.64|395.76|393.36|0
1656688640000|2022-07-01 15:17:20|396.18|393.78|396.04|393.64|396.18|393.78|395.62|393.22|0
1656688650000|2022-07-01 15:17:30|395.9|393.5|395.9|393.5|395.9|393.5|395.9|393.5|0
1656688660000|2022-07-01 15:17:40|396.04|393.64|396.32|393.92|396.32|393.92|395.9|393.5|0
1656688670000|2022-07-01 15:17:50|396.04|393.64|396.04|393.64|396.18|393.78|395.62|393.22|0
1656688680000|2022-07-01 15:18:00|396.18|393.78|395.35|392.95|396.18|393.78|395.35|392.95|0
1656688690000|2022-07-01 15:18:10|395.07|392.67|395.35|392.95|395.49|393.09|395.07|392.67|0
1656688700000|2022-07-01 15:18:20|395.49|393.09|396.04|393.64|396.04|393.64|395.49|393.09|0
1656688710000|2022-07-01 15:18:30|396.18|393.78|396.46|394.06|396.6|394.2|396.18|393.78|0
1656688720000|2022-07-01 15:18:40|396.18|393.78|396.18|393.78|396.18|393.78|396.04|393.64|0
1656688730000|2022-07-01 15:18:50|396.53|394.13|396.67|394.27|396.67|394.27|396.46|394.06|0
1656688740000|2022-07-01 15:19:00|397.15|394.75|398.13|395.73|398.13|395.73|397.15|394.75|0
1656688750000|2022-07-01 15:19:10|397.85|395.45|398.27|395.87|398.27|395.87|397.85|395.45|0
1656688760000|2022-07-01 15:19:20|398.55|396.15|398.27|395.87|398.55|396.15|398.13|395.73|0
1656688770000|2022-07-01 15:19:30|398.55|396.15|398.41|396.01|398.69|396.29|398.41|396.01|0
1656688780000|2022-07-01 15:19:40|398.97|396.57|398.83|396.43|399.1|396.7|398.83|396.43|0
1656688790000|2022-07-01 15:19:50|399.1|396.7|398.41|396.01|399.24|396.84|398.41|396.01|0
1656688800000|2022-07-01 15:20:00|398.83|396.43|398.55|396.15|398.83|396.43|398.55|396.15|0
1656688810000|2022-07-01 15:20:10|398.41|396.01|397.43|395.03|398.69|396.29|397.43|395.03|0
1656688820000|2022-07-01 15:20:20|397.29|394.89|397.29|394.89|397.29|394.89|397.15|394.75|0
1656688830000|2022-07-01 15:20:30|396.87|394.47|396.67|394.27|396.87|394.47|396.67|394.27|0
1656688840000|2022-07-01 15:20:40|395.88|393.48|396.16|393.76|396.16|393.76|395.88|393.48|0
1656688850000|2022-07-01 15:20:50|396.58|394.18|396.44|394.04|396.58|394.18|396.3|393.9|0
1656688860000|2022-07-01 15:21:00|396.58|394.18|397.42|395.02|397.42|395.02|396.58|394.18|0
1656688870000|2022-07-01 15:21:10|397.56|395.16|397.7|395.3|397.84|395.44|397.56|395.16|0
1656688880000|2022-07-01 15:21:20|397.42|395.02|396.72|394.32|397.42|395.02|396.72|394.32|0
1656688890000|2022-07-01 15:21:30|396.79|394.39|396.86|394.46|397|394.6|396.79|394.39|0
1656688900000|2022-07-01 15:21:40|397.28|394.88|397.42|395.02|397.42|395.02|397.14|394.74|0
1656688910000|2022-07-01 15:21:50|397.97|395.57|398.39|395.99|398.39|395.99|397.84|395.44|0
1656688920000|2022-07-01 15:22:00|398.11|395.71|398.11|395.71|398.25|395.85|397.56|395.16|0
1656688930000|2022-07-01 15:22:10|397.84|395.44|397.56|395.16|397.84|395.44|397.35|394.95|0
1656688940000|2022-07-01 15:22:20|397.42|395.02|397.28|394.88|397.42|395.02|397.14|394.74|0
1656688950000|2022-07-01 15:22:30|397.14|394.74|397.28|394.88|397.28|394.88|397.14|394.74|0
1656688960000|2022-07-01 15:22:40|397.42|395.02|397.21|394.81|397.42|395.02|397.14|394.74|0
1656688970000|2022-07-01 15:22:50|397.14|394.74|397.69|395.29|397.69|395.29|397.14|394.74|0
1656688980000|2022-07-01 15:23:00|398.25|395.85|398.11|395.71|398.39|395.99|397.97|395.57|0
1656688990000|2022-07-01 15:23:10|398.05|395.65|398.11|395.71|398.11|395.71|397.83|395.43|0
1656689000000|2022-07-01 15:23:20|397.97|395.57|397.97|395.57|397.97|395.57|397.97|395.57|0
1656689010000|2022-07-01 15:23:30|397.28|394.88|397.55|395.15|397.55|395.15|397.28|394.88|0
1656689020000|2022-07-01 15:23:40|397.14|394.74|397.83|395.43|397.83|395.43|397.14|394.74|0
1656689030000|2022-07-01 15:23:50|398.39|395.99|398.53|396.13|398.61|396.21|398.39|395.99|0
1656689040000|2022-07-01 15:24:00|398.25|395.85|398.81|396.41|398.81|396.41|398.25|395.85|0
1656689050000|2022-07-01 15:24:10|398.75|396.35|399.8|397.4|399.8|397.4|398.75|396.35|0
1656689060000|2022-07-01 15:24:20|399.94|397.54|400.92|398.52|400.92|398.52|399.8|397.4|0
1656689070000|2022-07-01 15:24:30|400.5|398.1|400.5|398.1|400.78|398.38|400.5|398.1|0
1656689080000|2022-07-01 15:24:40|400.22|397.82|400.08|397.68|400.22|397.82|399.94|397.54|0
1656689090000|2022-07-01 15:24:50|399.79|397.39|398.95|396.55|399.94|397.54|398.95|396.55|0
1656689100000|2022-07-01 15:25:00|398.81|396.41|399.23|396.83|399.23|396.83|398.81|396.41|0
1656689110000|2022-07-01 15:25:10|399.65|397.25|399.79|397.39|400.08|397.68|399.65|397.25|0
1656689120000|2022-07-01 15:25:20|399.51|397.11|399.79|397.39|399.79|397.39|399.51|397.11|0
1656689130000|2022-07-01 15:25:30|399.51|397.11|399.79|397.39|399.79|397.39|399.23|396.83|0
1656689140000|2022-07-01 15:25:40|399.93|397.53|399.37|396.97|399.93|397.53|399.37|396.97|0
1656689150000|2022-07-01 15:25:50|399.51|397.11|399.93|397.53|399.93|397.53|399.51|397.11|0
1656689160000|2022-07-01 15:26:00|399.79|397.39|400.5|398.1|400.5|398.1|399.79|397.39|0
1656689170000|2022-07-01 15:26:10|400.64|398.24|400.78|398.38|400.78|398.38|400.64|398.24|0
1656689180000|2022-07-01 15:26:20|400.92|398.52|401.34|398.94|401.34|398.94|400.92|398.52|0
1656689190000|2022-07-01 15:26:30|401.48|399.08|401.06|398.66|401.48|399.08|401.06|398.66|0
1656689200000|2022-07-01 15:26:40|400.78|398.38|400.78|398.38|400.92|398.52|400.5|398.1|0
1656689210000|2022-07-01 15:26:50|400.92|398.52|400.5|398.1|400.92|398.52|400.5|398.1|0
1656689220000|2022-07-01 15:27:00|400.36|397.96|400.64|398.24|400.64|398.24|400.36|397.96|0
1656689230000|2022-07-01 15:27:10|401.06|398.66|401.34|398.94|401.34|398.94|401.06|398.66|0
1656689240000|2022-07-01 15:27:20|400.64|398.24|400.36|397.96|400.64|398.24|400.21|397.81|0
1656689250000|2022-07-01 15:27:30|400.92|398.52|400.64|398.24|400.92|398.52|400.5|398.1|0
1656689260000|2022-07-01 15:27:40|400.36|397.96|400.78|398.38|400.78|398.38|400.36|397.96|0
1656689270000|2022-07-01 15:27:50|400.92|398.52|400.92|398.52|401.2|398.8|400.92|398.52|0
1656689280000|2022-07-01 15:28:00|401.06|398.66|400.71|398.31|401.13|398.73|400.71|398.31|0
1656689290000|2022-07-01 15:28:10|400.5|398.1|400.07|397.67|400.5|398.1|400.07|397.67|0
1656689300000|2022-07-01 15:28:20|399.93|397.53|400.35|397.95|400.35|397.95|399.37|396.97|0
1656689310000|2022-07-01 15:28:30|400.64|398.24|400.35|397.95|400.64|398.24|400.35|397.95|0
1656689320000|2022-07-01 15:28:40|400.21|397.81|400.35|397.95|400.35|397.95|400.07|397.67|0
1656689330000|2022-07-01 15:28:50|400.5|398.1|400.07|397.67|400.5|398.1|400.07|397.67|0
1656689340000|2022-07-01 15:29:00|400.35|397.95|401.06|398.66|401.06|398.66|400.21|397.81|0
1656689350000|2022-07-01 15:29:10|401.34|398.94|400.92|398.52|401.34|398.94|400.78|398.38|0
1656689360000|2022-07-01 15:29:20|400.64|398.24|401.06|398.66|401.2|398.8|400.64|398.24|0
1656689370000|2022-07-01 15:29:30|400.78|398.38|401.34|398.94|401.34|398.94|400.78|398.38|0
1656689380000|2022-07-01 15:29:40|401.62|399.22|401.34|398.94|401.76|399.36|401.34|398.94|0
1656689390000|2022-07-01 15:29:50|401.2|398.8|401.2|398.8|401.34|398.94|401.2|398.8|0
1656689400000|2022-07-01 15:30:00|400.21|397.81|399.79|397.39|400.35|397.95|399.59|397.19|0
1656689410000|2022-07-01 15:30:10|400.21|397.81|399.93|397.53|400.64|398.24|399.93|397.53|0
1656689420000|2022-07-01 15:30:20|399.65|397.25|399.37|396.97|399.65|397.25|399.23|396.83|0
1656689430000|2022-07-01 15:30:30|398.95|396.55|398.95|396.55|398.95|396.55|398.81|396.41|0
1656689440000|2022-07-01 15:30:40|398.81|396.41|398.67|396.27|398.95|396.55|398.67|396.27|0
1656689450000|2022-07-01 15:30:50|398.81|396.41|398.39|395.99|398.81|396.41|398.39|395.99|0
1656689460000|2022-07-01 15:31:00|397.97|395.57|397.83|395.43|397.97|395.57|397.83|395.43|0
1656689470000|2022-07-01 15:31:10|397.97|395.57|398.67|396.27|398.67|396.27|397.97|395.57|0
1656689480000|2022-07-01 15:31:20|397.83|395.43|397.69|395.29|397.83|395.43|397.55|395.15|0
1656689490000|2022-07-01 15:31:30|398.39|395.99|398.81|396.41|398.95|396.55|398.39|395.99|0
1656689500000|2022-07-01 15:31:40|398.39|395.99|398.95|396.55|398.95|396.55|398.39|395.99|0
1656689510000|2022-07-01 15:31:50|398.81|396.41|398.39|395.99|398.81|396.41|398.39|395.99|0
1656689520000|2022-07-01 15:32:00|398.11|395.71|397.55|395.15|398.11|395.71|397.55|395.15|0
1656689530000|2022-07-01 15:32:10|397.41|395.01|397.55|395.15|397.55|395.15|397.41|395.01|0
1656689540000|2022-07-01 15:32:20|397.97|395.57|398.39|395.99|398.39|395.99|397.97|395.57|0
1656689550000|2022-07-01 15:32:30|398.81|396.41|398.95|396.55|398.95|396.55|398.81|396.41|0
1656689560000|2022-07-01 15:32:40|398.11|395.71|397.97|395.57|398.11|395.71|397.83|395.43|0
1656689570000|2022-07-01 15:32:50|398.11|395.71|398.67|396.27|398.81|396.41|398.11|395.71|0
1656689580000|2022-07-01 15:33:00|398.53|396.13|398.18|395.78|398.53|396.13|398.18|395.78|0
1656689590000|2022-07-01 15:33:10|397.83|395.43|397.83|395.43|398.39|395.99|397.83|395.43|0
1656689600000|2022-07-01 15:33:20|397.41|395.01|397.55|395.15|397.55|395.15|397.27|394.87|0
1656689610000|2022-07-01 15:33:30|397.97|395.57|397.69|395.29|398.04|395.64|397.69|395.29|0
1656689620000|2022-07-01 15:33:40|397.48|395.08|397.2|394.8|397.48|395.08|397.2|394.8|0
1656689630000|2022-07-01 15:33:50|397.41|395.01|397.55|395.15|397.83|395.43|397.41|395.01|0
1656689640000|2022-07-01 15:34:00|397.13|394.73|397.27|394.87|397.55|395.15|397.13|394.73|0
1656689650000|2022-07-01 15:34:10|397.69|395.29|397.69|395.29|397.97|395.57|397.69|395.29|0
1656689660000|2022-07-01 15:34:20|397.97|395.57|397.69|395.29|397.97|395.57|397.13|394.73|0
1656689670000|2022-07-01 15:34:30|397.55|395.15|397.34|394.94|397.69|395.29|397.13|394.73|0
1656689680000|2022-07-01 15:34:40|397.41|395.01|397.13|394.73|397.41|395.01|397.13|394.73|0
1656689690000|2022-07-01 15:34:50|396.99|394.59|397.27|394.87|397.27|394.87|396.99|394.59|0
1656689700000|2022-07-01 15:35:00|397.13|394.73|395.74|393.34|397.13|394.73|395.74|393.34|0
1656689710000|2022-07-01 15:35:10|396.43|394.03|395.6|393.2|396.43|394.03|395.6|393.2|0
1656689720000|2022-07-01 15:35:20|395.67|393.27|395.74|393.34|395.74|393.34|395.6|393.2|0
1656689730000|2022-07-01 15:35:30|396.57|394.17|397.27|394.87|397.55|395.15|396.57|394.17|0
1656689740000|2022-07-01 15:35:40|397.13|394.73|396.29|393.89|397.13|394.73|396.29|393.89|0
1656689750000|2022-07-01 15:35:50|395.46|393.06|395.46|393.06|395.46|393.06|395.04|392.64|0
1656689760000|2022-07-01 15:36:00|395.18|392.78|395.88|393.48|396.01|393.61|395.18|392.78|0
1656689770000|2022-07-01 15:36:10|395.46|393.06|395.74|393.34|396.01|393.61|395.46|393.06|0
1656689780000|2022-07-01 15:36:20|396.01|393.61|396.01|393.61|396.01|393.61|395.88|393.48|0
1656689790000|2022-07-01 15:36:30|395.88|393.48|396.01|393.61|396.01|393.61|395.88|393.48|0
1656689800000|2022-07-01 15:36:40|396.23|393.83|397.27|394.87|397.27|394.87|396.23|393.83|0
1656689810000|2022-07-01 15:36:50|397.13|394.73|397.41|395.01|397.41|395.01|397.13|394.73|0
1656689820000|2022-07-01 15:37:00|398.39|395.99|398.11|395.71|398.39|395.99|397.83|395.43|0
1656689830000|2022-07-01 15:37:10|397.97|395.57|397.83|395.43|397.97|395.57|397.69|395.29|0
1656689840000|2022-07-01 15:37:20|398.39|395.99|397.97|395.57|398.39|395.99|397.97|395.57|0
1656689850000|2022-07-01 15:37:30|398.25|395.85|397.97|395.57|398.25|395.85|397.69|395.29|0
1656689860000|2022-07-01 15:37:40|397.83|395.43|397.97|395.57|397.97|395.57|397.83|395.43|0
1656689870000|2022-07-01 15:37:50|398.11|395.71|397.83|395.43|398.11|395.71|397.83|395.43|0
1656689880000|2022-07-01 15:38:00|397.13|394.73|397.55|395.15|397.55|395.15|397.13|394.73|0
1656689890000|2022-07-01 15:38:10|397.2|394.8|397.41|395.01|397.41|395.01|397.13|394.73|0
1656689900000|2022-07-01 15:38:20|396.99|394.59|397.13|394.73|397.27|394.87|396.99|394.59|0
1656689910000|2022-07-01 15:38:30|397.83|395.43|398.25|395.85|398.25|395.85|397.83|395.43|0
1656689920000|2022-07-01 15:38:40|397.97|395.57|396.98|394.58|398.25|395.85|396.98|394.58|0
1656689930000|2022-07-01 15:38:50|396.56|394.16|396.42|394.02|396.84|394.44|396.42|394.02|0
1656689940000|2022-07-01 15:39:00|396.56|394.16|397.54|395.14|397.54|395.14|396.42|394.02|0
1656689950000|2022-07-01 15:39:10|397.4|395|397.4|395|397.54|395.14|397.4|395|0
1656689960000|2022-07-01 15:39:20|397.26|394.86|396.7|394.3|397.26|394.86|396.7|394.3|0
1656689970000|2022-07-01 15:39:30|396|393.6|396.7|394.3|396.7|394.3|395.86|393.46|0
1656689980000|2022-07-01 15:39:40|396.98|394.58|396.84|394.44|396.98|394.58|396.56|394.16|0
1656689990000|2022-07-01 15:39:50|396.7|394.3|396.56|394.16|396.7|394.3|396.56|394.16|0
1656690000000|2022-07-01 15:40:00|396.84|394.44|396|393.6|396.84|394.44|396|393.6|0
1656690010000|2022-07-01 15:40:10|396.28|393.88|396.14|393.74|396.49|394.09|396.14|393.74|0
1656690020000|2022-07-01 15:40:20|396.28|393.88|396.84|394.44|396.98|394.58|396.28|393.88|0
1656690030000|2022-07-01 15:40:30|396.98|394.58|395.86|393.46|396.98|394.58|395.86|393.46|0
1656690040000|2022-07-01 15:40:40|395.58|393.18|395.3|392.9|395.58|393.18|395.3|392.9|0
1656690050000|2022-07-01 15:40:50|394.88|392.48|395.02|392.62|395.02|392.62|394.88|392.48|0
1656690060000|2022-07-01 15:41:00|394.46|392.06|394.05|391.65|394.6|392.2|394.05|391.65|0
1656690070000|2022-07-01 15:41:10|394.18|391.78|394.46|392.06|394.46|392.06|394.18|391.78|0
1656690080000|2022-07-01 15:41:20|394.6|392.2|395.16|392.76|395.16|392.76|394.32|391.92|0
1656690090000|2022-07-01 15:41:30|395.58|393.18|396|393.6|396|393.6|395.58|393.18|0
1656690100000|2022-07-01 15:41:40|396.42|394.02|395.86|393.46|396.42|394.02|395.44|393.04|0
1656690110000|2022-07-01 15:41:50|395.51|393.11|395.58|393.18|395.58|393.18|395.44|393.04|0
1656690120000|2022-07-01 15:42:00|395.3|392.9|395.3|392.9|395.3|392.9|395.16|392.76|0
1656690130000|2022-07-01 15:42:10|394.88|392.48|394.6|392.2|394.88|392.48|394.46|392.06|0
1656690140000|2022-07-01 15:42:20|394.46|392.06|394.6|392.2|394.88|392.48|394.46|392.06|0
1656690150000|2022-07-01 15:42:30|395.02|392.62|394.88|392.48|395.16|392.76|394.88|392.48|0
1656690160000|2022-07-01 15:42:40|395.02|392.62|394.74|392.34|395.02|392.62|394.74|392.34|0
1656690170000|2022-07-01 15:42:50|394.46|392.06|394.74|392.34|394.88|392.48|394.46|392.06|0
1656690180000|2022-07-01 15:43:00|394.46|392.06|394.88|392.48|394.88|392.48|394.4|392|0
1656690190000|2022-07-01 15:43:10|395.16|392.76|395.3|392.9|395.72|393.32|395.16|392.76|0
1656690200000|2022-07-01 15:43:20|395.58|393.18|395.58|393.18|395.58|393.18|395.44|393.04|0
1656690210000|2022-07-01 15:43:30|395.72|393.32|394.74|392.34|395.72|393.32|394.6|392.2|0
1656690220000|2022-07-01 15:43:40|394.88|392.48|395.16|392.76|395.16|392.76|394.74|392.34|0
1656690230000|2022-07-01 15:43:50|395.02|392.62|394.74|392.34|395.02|392.62|394.6|392.2|0
1656690240000|2022-07-01 15:44:00|394.88|392.48|395.44|393.04|395.44|393.04|394.74|392.34|0
1656690250000|2022-07-01 15:44:10|395.3|392.9|396|393.6|396|393.6|395.3|392.9|0
1656690260000|2022-07-01 15:44:20|396.42|394.02|397.12|394.72|397.12|394.72|396.42|394.02|0
1656690270000|2022-07-01 15:44:30|396.98|394.58|396.98|394.58|396.98|394.58|396.98|394.58|0
1656690280000|2022-07-01 15:44:40|397.12|394.72|397.12|394.72|397.12|394.72|397.12|394.72|0
1656690290000|2022-07-01 15:44:50|397.05|394.65|397.12|394.72|397.12|394.72|397.05|394.65|0
1656690300000|2022-07-01 15:45:00|397.82|395.42|397.68|395.28|397.96|395.56|397.68|395.28|0
1656690310000|2022-07-01 15:45:10|396.98|394.58|396.42|394.02|396.98|394.58|396.42|394.02|0
1656690320000|2022-07-01 15:45:20|396.28|393.88|396.98|394.58|396.98|394.58|396.14|393.74|0
1656690330000|2022-07-01 15:45:30|397.12|394.72|397.96|395.56|397.96|395.56|397.12|394.72|0
1656690340000|2022-07-01 15:45:40|397.82|395.42|397.12|394.72|397.82|395.42|397.12|394.72|0
1656690350000|2022-07-01 15:45:50|396.84|394.44|397.26|394.86|397.26|394.86|396.7|394.3|0
1656690360000|2022-07-01 15:46:00|397.12|394.72|396.98|394.58|397.12|394.72|396.84|394.44|0
1656690370000|2022-07-01 15:46:10|397.26|394.86|397.4|395|397.68|395.28|397.26|394.86|0
1656690380000|2022-07-01 15:46:20|396.98|394.58|397.12|394.72|397.26|394.86|396.98|394.58|0
1656690390000|2022-07-01 15:46:30|397.26|394.86|397.54|395.14|397.54|395.14|396.98|394.58|0
1656690400000|2022-07-01 15:46:40|397.12|394.72|397.26|394.86|397.4|395|397.12|394.72|0
1656690410000|2022-07-01 15:46:50|396.98|394.58|396.7|394.3|396.98|394.58|396.56|394.16|0
1656690420000|2022-07-01 15:47:00|396.56|394.16|396.63|394.23|396.63|394.23|396.21|393.81|0
1656690430000|2022-07-01 15:47:10|396.98|394.58|396|393.6|396.98|394.58|396|393.6|0
1656690440000|2022-07-01 15:47:20|395.72|393.32|396|393.6|396.28|393.88|395.72|393.32|0
1656690450000|2022-07-01 15:47:30|395.58|393.18|395.3|392.9|395.58|393.18|395.3|392.9|0
1656690460000|2022-07-01 15:47:40|395.23|392.83|395.02|392.62|395.23|392.83|395.02|392.62|0
1656690470000|2022-07-01 15:47:50|395.3|392.9|395.02|392.62|395.3|392.9|395.02|392.62|0
1656690480000|2022-07-01 15:48:00|395.3|392.9|395.16|392.76|395.3|392.9|394.88|392.48|0
1656690490000|2022-07-01 15:48:10|395.02|392.62|395.02|392.62|395.02|392.62|394.88|392.48|0
1656690500000|2022-07-01 15:48:20|395.16|392.76|395.72|393.32|395.86|393.46|395.16|392.76|0
1656690510000|2022-07-01 15:48:30|396|393.6|395.3|392.9|396|393.6|395.3|392.9|0
1656690520000|2022-07-01 15:48:40|394.88|392.48|395.02|392.62|395.16|392.76|394.88|392.48|0
1656690530000|2022-07-01 15:48:50|395.86|393.46|395.86|393.46|396|393.6|395.86|393.46|0
1656690540000|2022-07-01 15:49:00|396|393.6|396.7|394.3|396.7|394.3|396|393.6|0
1656690550000|2022-07-01 15:49:10|396.56|394.16|396.84|394.44|396.84|394.44|396.42|394.02|0
1656690560000|2022-07-01 15:49:20|396.7|394.3|396.77|394.37|396.84|394.44|396.7|394.3|0
1656690570000|2022-07-01 15:49:30|396.98|394.58|396.7|394.3|396.98|394.58|396.7|394.3|0
1656690580000|2022-07-01 15:49:40|396|393.6|396|393.6|396|393.6|395.86|393.46|0
1656690590000|2022-07-01 15:49:50|396.35|393.95|397.12|394.72|397.12|394.72|396.35|393.95|0
1656690600000|2022-07-01 15:50:00|396.84|394.44|397.26|394.86|397.4|395|396.84|394.44|0
1656690610000|2022-07-01 15:50:10|397.4|395|397.68|395.28|397.68|395.28|397.4|395|0
1656690620000|2022-07-01 15:50:20|397.82|395.42|399.08|396.68|399.08|396.68|397.82|395.42|0
1656690630000|2022-07-01 15:50:30|399.36|396.96|399.64|397.24|399.64|397.24|399.36|396.96|0
1656690640000|2022-07-01 15:50:40|399.92|397.52|399.92|397.52|399.92|397.52|399.64|397.24|0
1656690650000|2022-07-01 15:50:50|399.5|397.1|399.64|397.24|399.64|397.24|399.36|396.96|0
1656690660000|2022-07-01 15:51:00|399.5|397.1|400.35|397.95|400.35|397.95|398.94|396.54|0
1656690670000|2022-07-01 15:51:10|400.49|398.09|400.77|398.37|400.77|398.37|400.49|398.09|0
1656690680000|2022-07-01 15:51:20|400.63|398.23|401.05|398.65|401.05|398.65|400.63|398.23|0
1656690690000|2022-07-01 15:51:30|401.19|398.79|401.62|399.22|401.62|399.22|401.19|398.79|0
1656690700000|2022-07-01 15:51:40|401.76|399.36|401.33|398.93|401.76|399.36|401.33|398.93|0
1656690710000|2022-07-01 15:51:50|401.62|399.22|401.62|399.22|401.76|399.36|401.62|399.22|0
1656690720000|2022-07-01 15:52:00|401.76|399.36|401.33|398.93|402.04|399.64|401.33|398.93|0
1656690730000|2022-07-01 15:52:10|401.47|399.07|400.91|398.51|401.47|399.07|400.91|398.51|0
1656690740000|2022-07-01 15:52:20|401.05|398.65|401.62|399.22|401.62|399.22|400.91|398.51|0
1656690750000|2022-07-01 15:52:30|401.76|399.36|401.9|399.5|402.04|399.64|401.76|399.36|0
1656690760000|2022-07-01 15:52:40|402.18|399.78|402.32|399.92|402.46|400.06|402.18|399.78|0
1656690770000|2022-07-01 15:52:50|402.46|400.06|402.32|399.92|402.46|400.06|402.18|399.78|0
1656690780000|2022-07-01 15:53:00|402.46|400.06|402.46|400.06|402.75|400.35|402.46|400.06|0
1656690790000|2022-07-01 15:53:10|402.89|400.49|403.17|400.77|403.17|400.77|402.89|400.49|0
1656690800000|2022-07-01 15:53:20|403.31|400.91|403.88|401.48|403.88|401.48|403.31|400.91|0
1656690810000|2022-07-01 15:53:30|404.02|401.62|404.16|401.76|404.16|401.76|404.02|401.62|0
1656690820000|2022-07-01 15:53:40|403.95|401.55|403.74|401.34|403.95|401.55|403.45|401.05|0
1656690830000|2022-07-01 15:53:50|403.88|401.48|403.03|400.63|403.88|401.48|403.03|400.63|0
1656690840000|2022-07-01 15:54:00|403.31|400.91|404.16|401.76|404.16|401.76|403.31|400.91|0
1656690850000|2022-07-01 15:54:10|404.45|402.05|404.45|402.05|404.87|402.47|404.45|402.05|0
1656690860000|2022-07-01 15:54:20|404.3|401.9|404.16|401.76|404.3|401.9|403.88|401.48|0
1656690870000|2022-07-01 15:54:30|404.66|402.26|404.87|402.47|404.87|402.47|404.45|402.05|0
1656690880000|2022-07-01 15:54:40|405.01|402.61|404.87|402.47|405.01|402.61|404.87|402.47|0
1656690890000|2022-07-01 15:54:50|404.73|402.33|404.59|402.19|404.73|402.33|404.45|402.05|0
1656690900000|2022-07-01 15:55:00|405.16|402.76|405.16|402.76|405.16|402.76|405.01|402.61|0
1656690910000|2022-07-01 15:55:10|405.3|402.9|405.01|402.61|405.3|402.9|405.01|402.61|0
1656690920000|2022-07-01 15:55:20|404.3|401.9|404.59|402.19|404.59|402.19|404.24|401.84|0
1656690930000|2022-07-01 15:55:30|404.73|402.33|404.02|401.62|404.73|402.33|404.02|401.62|0
1656690940000|2022-07-01 15:55:40|403.88|401.48|403.45|401.05|403.88|401.48|403.45|401.05|0
1656690950000|2022-07-01 15:55:50|403.53|401.13|403.59|401.19|403.88|401.48|403.45|401.05|0
1656690960000|2022-07-01 15:56:00|403.17|400.77|403.03|400.63|403.17|400.77|402.75|400.35|0
1656690970000|2022-07-01 15:56:10|403.31|400.91|403.45|401.05|403.59|401.19|403.31|400.91|0
1656690980000|2022-07-01 15:56:20|403.17|400.77|403.45|401.05|404.02|401.62|403.17|400.77|0
1656690990000|2022-07-01 15:56:30|402.89|400.49|402.75|400.35|402.89|400.49|402.75|400.35|0
1656691000000|2022-07-01 15:56:40|402.89|400.49|403.45|401.05|403.45|401.05|402.89|400.49|0
1656691010000|2022-07-01 15:56:50|403.17|400.77|402.89|400.49|403.17|400.77|402.89|400.49|0
1656691020000|2022-07-01 15:57:00|403.03|400.63|403.31|400.91|403.31|400.91|403.03|400.63|0
1656691030000|2022-07-01 15:57:10|403.59|401.19|404.02|401.62|404.02|401.62|403.45|401.05|0
1656691040000|2022-07-01 15:57:20|403.88|401.48|403.88|401.48|404.02|401.62|403.74|401.34|0
1656691050000|2022-07-01 15:57:30|404.16|401.76|404.02|401.62|404.16|401.76|404.02|401.62|0
1656691060000|2022-07-01 15:57:40|404.16|401.76|403.88|401.48|404.3|401.9|403.88|401.48|0
1656691070000|2022-07-01 15:57:50|404.59|402.19|403.88|401.48|404.73|402.33|403.88|401.48|0
1656691080000|2022-07-01 15:58:00|403.59|401.19|403.74|401.34|403.74|401.34|403.45|401.05|0
1656691090000|2022-07-01 15:58:10|404.02|401.62|404.3|401.9|404.3|401.9|403.59|401.19|0
1656691100000|2022-07-01 15:58:20|404.16|401.76|404.44|402.04|404.44|402.04|404.16|401.76|0
1656691110000|2022-07-01 15:58:30|404.3|401.9|404.87|402.47|404.87|402.47|404.3|401.9|0
1656691120000|2022-07-01 15:58:40|405.15|402.75|404.59|402.19|405.15|402.75|404.59|402.19|0
1656691130000|2022-07-01 15:58:50|404.73|402.33|404.73|402.33|404.73|402.33|404.3|401.9|0
1656691140000|2022-07-01 15:59:00|404.87|402.47|404.59|402.19|404.87|402.47|404.59|402.19|0
1656691150000|2022-07-01 15:59:10|404.87|402.47|405.58|403.18|405.58|403.18|404.73|402.33|0
1656691160000|2022-07-01 15:59:20|405.3|402.9|405.58|403.18|405.72|403.32|405.15|402.75|0
1656691170000|2022-07-01 15:59:30|405.3|402.9|404.87|402.47|405.3|402.9|404.87|402.47|0
1656691180000|2022-07-01 15:59:40|404.73|402.33|404.3|401.9|404.73|402.33|404.3|401.9|0
1656691190000|2022-07-01 15:59:50|404.02|401.62|404.02|401.62|404.16|401.76|404.02|401.62|0
1656691200000|2022-07-01 16:00:00|403.73|401.33|404.02|401.62|404.02|401.62|403.73|401.33|0
1656691210000|2022-07-01 16:00:10|403.73|401.33|404.3|401.9|404.3|401.9|403.73|401.33|0
1656691220000|2022-07-01 16:00:20|404.87|402.47|404.59|402.19|404.87|402.47|404.44|402.04|0
1656691230000|2022-07-01 16:00:30|404.44|402.04|404.59|402.19|404.73|402.33|404.3|401.9|0
1656691240000|2022-07-01 16:00:40|404.66|402.26|404.3|401.9|404.66|402.26|404.23|401.83|0
1656691250000|2022-07-01 16:00:50|404.16|401.76|404.16|401.76|404.3|401.9|403.88|401.48|0
1656691260000|2022-07-01 16:01:00|404.3|401.9|404.44|402.04|404.44|402.04|404.3|401.9|0
1656691270000|2022-07-01 16:01:10|405.01|402.61|405.15|402.75|405.23|402.83|405.01|402.61|0
1656691280000|2022-07-01 16:01:20|405.3|402.9|405.3|402.9|405.44|403.04|405.3|402.9|0
1656691290000|2022-07-01 16:01:30|405.15|402.75|405.86|403.46|405.86|403.46|405.15|402.75|0
1656691300000|2022-07-01 16:01:40|405.72|403.32|405.3|402.9|405.72|403.32|405.3|402.9|0
1656691310000|2022-07-01 16:01:50|405.01|402.61|405.15|402.75|405.44|403.04|405.01|402.61|0
1656691320000|2022-07-01 16:02:00|405.01|402.61|405.29|402.89|405.44|403.04|405.01|402.61|0
1656691330000|2022-07-01 16:02:10|405.58|403.18|405.72|403.32|405.86|403.46|405.58|403.18|0
1656691340000|2022-07-01 16:02:20|405.8|403.4|405.72|403.32|406.36|403.96|405.72|403.32|0
1656691350000|2022-07-01 16:02:30|405.86|403.46|405.86|403.46|405.86|403.46|405.15|402.75|0
1656691360000|2022-07-01 16:02:40|405.44|403.04|406.01|403.61|406.01|403.61|405.44|403.04|0
1656691370000|2022-07-01 16:02:50|406.15|403.75|406.29|403.89|406.57|404.17|406.15|403.75|0
1656691380000|2022-07-01 16:03:00|406.57|404.17|406.72|404.32|406.72|404.32|406.43|404.03|0
1656691390000|2022-07-01 16:03:10|406.86|404.46|406.43|404.03|407.14|404.74|406.43|404.03|0
1656691400000|2022-07-01 16:03:20|406.57|404.17|405.86|403.46|406.57|404.17|405.86|403.46|0
1656691410000|2022-07-01 16:03:30|405.58|403.18|406.43|404.03|406.43|404.03|405.58|403.18|0
1656691420000|2022-07-01 16:03:40|406.15|403.75|406.15|403.75|406.29|403.89|406.15|403.75|0
1656691430000|2022-07-01 16:03:50|405.86|403.46|406.15|403.75|406.15|403.75|405.86|403.46|0
1656691440000|2022-07-01 16:04:00|406.01|403.61|405.15|402.75|406.01|403.61|405.15|402.75|0
1656691450000|2022-07-01 16:04:10|405.58|403.18|405.58|403.18|405.72|403.32|405.44|403.04|0
1656691460000|2022-07-01 16:04:20|406|403.6|406.15|403.75|406.43|404.03|406|403.6|0
1656691470000|2022-07-01 16:04:30|405.86|403.46|405.01|402.61|405.86|403.46|405.01|402.61|0
1656691480000|2022-07-01 16:04:40|404.87|402.47|404.44|402.04|404.87|402.47|404.44|402.04|0
1656691490000|2022-07-01 16:04:50|404.73|402.33|404.66|402.26|404.87|402.47|404.66|402.26|0
1656691500000|2022-07-01 16:05:00|404.73|402.33|404.73|402.33|404.73|402.33|404.58|402.18|0
1656691510000|2022-07-01 16:05:10|404.3|401.9|404.73|402.33|404.73|402.33|404.3|401.9|0
1656691520000|2022-07-01 16:05:20|404.3|401.9|404.44|402.04|404.44|402.04|404.3|401.9|0
1656691530000|2022-07-01 16:05:30|404.73|402.33|404.44|402.04|404.73|402.33|404.44|402.04|0
1656691540000|2022-07-01 16:05:40|404.66|402.26|405.01|402.61|405.01|402.61|404.44|402.04|0
1656691550000|2022-07-01 16:05:50|404.87|402.47|404.44|402.04|404.87|402.47|404.3|401.9|0
1656691560000|2022-07-01 16:06:00|404.16|401.76|402.6|400.2|404.16|401.76|402.6|400.2|0
1656691570000|2022-07-01 16:06:10|403.45|401.05|403.45|401.05|403.45|401.05|403.02|400.62|0
1656691580000|2022-07-01 16:06:20|403.59|401.19|403.31|400.91|403.59|401.19|403.31|400.91|0
1656691590000|2022-07-01 16:06:30|403.45|401.05|403.17|400.77|403.45|401.05|403.17|400.77|0
1656691600000|2022-07-01 16:06:40|403.31|400.91|403.17|400.77|403.31|400.91|402.88|400.48|0
1656691610000|2022-07-01 16:06:50|403.38|400.98|403.17|400.77|403.38|400.98|403.17|400.77|0
1656691620000|2022-07-01 16:07:00|403.02|400.62|403.59|401.19|403.87|401.47|403.02|400.62|0
1656691630000|2022-07-01 16:07:10|404.02|401.62|403.87|401.47|404.16|401.76|403.87|401.47|0
1656691640000|2022-07-01 16:07:20|404.02|401.62|404.02|401.62|404.02|401.62|403.52|401.12|0
1656691650000|2022-07-01 16:07:30|403.87|401.47|403.73|401.33|404.02|401.62|403.73|401.33|0
1656691660000|2022-07-01 16:07:40|403.45|401.05|402.46|400.06|403.45|401.05|402.46|400.06|0
1656691670000|2022-07-01 16:07:50|402.32|399.92|403.02|400.62|403.02|400.62|402.32|399.92|0
1656691680000|2022-07-01 16:08:00|403.17|400.77|403.31|400.91|403.45|401.05|403.17|400.77|0
1656691690000|2022-07-01 16:08:10|403.45|401.05|403.31|400.91|403.45|401.05|403.31|400.91|0
1656691700000|2022-07-01 16:08:20|403.17|400.77|402.74|400.34|403.17|400.77|402.46|400.06|0
1656691710000|2022-07-01 16:08:30|402.6|400.2|402.88|400.48|403.02|400.62|402.6|400.2|0
1656691720000|2022-07-01 16:08:40|402.6|400.2|402.6|400.2|402.74|400.34|402.6|400.2|0
1656691730000|2022-07-01 16:08:50|402.74|400.34|402.74|400.34|403.02|400.62|402.74|400.34|0
1656691740000|2022-07-01 16:09:00|402.46|400.06|402.32|399.92|402.46|400.06|402.32|399.92|0
1656691750000|2022-07-01 16:09:10|402.25|399.85|402.17|399.77|402.25|399.85|401.89|399.49|0
1656691760000|2022-07-01 16:09:20|402.03|399.63|402.32|399.92|402.32|399.92|402.03|399.63|0
1656691770000|2022-07-01 16:09:30|402.03|399.63|401.75|399.35|402.32|399.92|401.75|399.35|0
1656691780000|2022-07-01 16:09:40|401.89|399.49|401.75|399.35|402.03|399.63|401.75|399.35|0
1656691790000|2022-07-01 16:09:50|401.89|399.49|402.32|399.92|402.32|399.92|401.89|399.49|0
1656691800000|2022-07-01 16:10:00|402.6|400.2|402.74|400.34|403.59|401.19|402.6|400.2|0
1656691810000|2022-07-01 16:10:10|402.88|400.48|403.02|400.62|403.02|400.62|402.88|400.48|0
1656691820000|2022-07-01 16:10:20|402.32|399.92|402.32|399.92|402.32|399.92|402.32|399.92|0
1656691830000|2022-07-01 16:10:30|402.17|399.77|402.46|400.06|402.67|400.27|402.17|399.77|0
1656691840000|2022-07-01 16:10:40|402.32|399.92|402.46|400.06|402.6|400.2|402.32|399.92|0
1656691850000|2022-07-01 16:10:50|402.6|400.2|402.88|400.48|402.88|400.48|402.46|400.06|0
1656691860000|2022-07-01 16:11:00|403.45|401.05|403.87|401.47|403.87|401.47|403.45|401.05|0
1656691870000|2022-07-01 16:11:10|404.01|401.61|404.51|402.11|404.51|402.11|404.01|401.61|0
1656691880000|2022-07-01 16:11:20|404.16|401.76|404.3|401.9|404.44|402.04|404.16|401.76|0
1656691890000|2022-07-01 16:11:30|404.44|402.04|404.58|402.18|404.58|402.18|404.16|401.76|0
1656691900000|2022-07-01 16:11:40|404.72|402.32|404.58|402.18|404.72|402.32|404.58|402.18|0
1656691910000|2022-07-01 16:11:50|404.01|401.61|404.3|401.9|404.3|401.9|404.01|401.61|0
1656691920000|2022-07-01 16:12:00|404.01|401.61|403.8|401.4|404.16|401.76|403.8|401.4|0
1656691930000|2022-07-01 16:12:10|403.87|401.47|404.3|401.9|404.3|401.9|403.87|401.47|0
1656691940000|2022-07-01 16:12:20|404.09|401.69|403.87|401.47|404.09|401.69|403.73|401.33|0
1656691950000|2022-07-01 16:12:30|404.01|401.61|404.01|401.61|404.01|401.61|403.73|401.33|0
1656691960000|2022-07-01 16:12:40|404.44|402.04|404.3|401.9|404.44|402.04|404.3|401.9|0
1656691970000|2022-07-01 16:12:50|403.87|401.47|404.44|402.04|404.44|402.04|403.87|401.47|0
1656691980000|2022-07-01 16:13:00|404.72|402.32|404.01|401.61|404.72|402.32|403.87|401.47|0
1656691990000|2022-07-01 16:13:10|403.87|401.47|403.59|401.19|403.87|401.47|403.59|401.19|0
1656692000000|2022-07-01 16:13:20|403.16|400.76|403.16|400.76|403.3|400.9|403.16|400.76|0
1656692010000|2022-07-01 16:13:30|402.88|400.48|402.6|400.2|402.88|400.48|402.6|400.2|0
1656692020000|2022-07-01 16:13:40|402.46|400.06|403.45|401.05|403.45|401.05|402.46|400.06|0
1656692030000|2022-07-01 16:13:50|403.02|400.62|403.45|401.05|403.45|401.05|403.02|400.62|0
1656692040000|2022-07-01 16:14:00|402.88|400.48|402.74|400.34|403.16|400.76|402.74|400.34|0
1656692050000|2022-07-01 16:14:10|402.31|399.91|402.17|399.77|402.31|399.91|402.1|399.7|0
1656692060000|2022-07-01 16:14:20|402.46|400.06|402.17|399.77|402.46|400.06|402.17|399.77|0
1656692070000|2022-07-01 16:14:30|402.03|399.63|402.6|400.2|402.6|400.2|401.89|399.49|0
1656692080000|2022-07-01 16:14:40|402.74|400.34|403.02|400.62|403.02|400.62|402.31|399.91|0
1656692090000|2022-07-01 16:14:50|403.3|400.9|403.3|400.9|403.59|401.19|403.3|400.9|0
1656692100000|2022-07-01 16:15:00|403.45|401.05|403.3|400.9|403.45|401.05|403.3|400.9|0
1656692110000|2022-07-01 16:15:10|403.59|401.19|403.59|401.19|404.15|401.75|403.59|401.19|0
1656692120000|2022-07-01 16:15:20|403.16|400.76|402.46|400.06|403.16|400.76|402.46|400.06|0
1656692130000|2022-07-01 16:15:30|402.31|399.91|402.31|399.91|402.45|400.05|402.17|399.77|0
1656692140000|2022-07-01 16:15:40|402.45|400.05|402.31|399.91|402.45|400.05|402.17|399.77|0
1656692150000|2022-07-01 16:15:50|402.17|399.77|402.03|399.63|402.17|399.77|402.03|399.63|0
1656692160000|2022-07-01 16:16:00|401.89|399.49|401.75|399.35|401.89|399.49|401.75|399.35|0
1656692170000|2022-07-01 16:16:10|401.89|399.49|400.9|398.5|401.89|399.49|400.9|398.5|0
1656692180000|2022-07-01 16:16:20|400.2|397.8|400.48|398.08|400.48|398.08|400.2|397.8|0
1656692190000|2022-07-01 16:16:30|401.04|398.64|400.62|398.22|401.04|398.64|400.48|398.08|0
1656692200000|2022-07-01 16:16:40|400.34|397.94|400.2|397.8|400.34|397.94|400.06|397.66|0
1656692210000|2022-07-01 16:16:50|400.34|397.94|399.91|397.51|400.48|398.08|399.91|397.51|0
1656692220000|2022-07-01 16:17:00|399.63|397.23|400.06|397.66|400.06|397.66|399.49|397.09|0
1656692230000|2022-07-01 16:17:10|399.63|397.23|399.63|397.23|400.06|397.66|399.63|397.23|0
1656692240000|2022-07-01 16:17:20|399.49|397.09|399.35|396.95|399.63|397.23|399.35|396.95|0
1656692250000|2022-07-01 16:17:30|399.21|396.81|399.21|396.81|399.21|396.81|399.07|396.67|0
1656692260000|2022-07-01 16:17:40|399.35|396.95|399.85|397.45|399.91|397.51|399.35|396.95|0
1656692270000|2022-07-01 16:17:50|400.13|397.73|399.63|397.23|400.13|397.73|399.63|397.23|0
1656692280000|2022-07-01 16:18:00|399.91|397.51|400.06|397.66|400.06|397.66|399.91|397.51|0
1656692290000|2022-07-01 16:18:10|400.34|397.94|399.91|397.51|400.34|397.94|399.91|397.51|0
1656692300000|2022-07-01 16:18:20|399.77|397.37|399.77|397.37|399.99|397.59|399.77|397.37|0
1656692310000|2022-07-01 16:18:30|399.91|397.51|399.77|397.37|399.91|397.51|399.77|397.37|0
1656692320000|2022-07-01 16:18:40|399.35|396.95|399.63|397.23|399.63|397.23|399.35|396.95|0
1656692330000|2022-07-01 16:18:50|399.35|396.95|399.35|396.95|399.35|396.95|399.35|396.95|0
1656692340000|2022-07-01 16:19:00|399.21|396.81|398.65|396.25|399.21|396.81|398.65|396.25|0
1656692350000|2022-07-01 16:19:10|398.79|396.39|398.51|396.11|399.28|396.88|398.51|396.11|0
1656692360000|2022-07-01 16:19:20|398.37|395.97|398.09|395.69|398.37|395.97|398.09|395.69|0
1656692370000|2022-07-01 16:19:30|397.95|395.55|397.95|395.55|398.09|395.69|397.95|395.55|0
1656692380000|2022-07-01 16:19:40|397.81|395.41|396.4|394|397.81|395.41|396.26|393.86|0
1656692390000|2022-07-01 16:19:50|396.82|394.42|397.24|394.84|397.24|394.84|396.54|394.14|0
1656692400000|2022-07-01 16:20:00|397.1|394.7|397.81|395.41|398.37|395.97|397.1|394.7|0
1656692410000|2022-07-01 16:20:10|398.23|395.83|398.02|395.62|398.23|395.83|397.67|395.27|0
1656692420000|2022-07-01 16:20:20|397.67|395.27|396.96|394.56|397.67|395.27|396.96|394.56|0
1656692430000|2022-07-01 16:20:30|396.68|394.28|396.68|394.28|396.68|394.28|396.4|394|0
1656692440000|2022-07-01 16:20:40|396.54|394.14|396.4|394|396.82|394.42|396.34|393.94|0
1656692450000|2022-07-01 16:20:50|396.12|393.72|396.26|393.86|396.26|393.86|396.12|393.72|0
1656692460000|2022-07-01 16:21:00|395.98|393.58|395.98|393.58|396.26|393.86|395.98|393.58|0
1656692470000|2022-07-01 16:21:10|396.12|393.72|396.68|394.28|396.68|394.28|396.12|393.72|0
1656692480000|2022-07-01 16:21:20|397.24|394.84|397.1|394.7|397.24|394.84|396.96|394.56|0
1656692490000|2022-07-01 16:21:30|397.52|395.12|397.38|394.98|397.66|395.26|397.38|394.98|0
1656692500000|2022-07-01 16:21:40|397.1|394.7|397.1|394.7|397.24|394.84|397.1|394.7|0
1656692510000|2022-07-01 16:21:50|397.24|394.84|397.38|394.98|397.52|395.12|397.24|394.84|0
1656692520000|2022-07-01 16:22:00|397.52|395.12|397.38|394.98|397.66|395.26|397.38|394.98|0
1656692530000|2022-07-01 16:22:10|397.24|394.84|396.96|394.56|397.24|394.84|396.82|394.42|0
1656692540000|2022-07-01 16:22:20|396.82|394.42|397.24|394.84|397.24|394.84|396.82|394.42|0
1656692550000|2022-07-01 16:22:30|397.1|394.7|397.38|394.98|397.38|394.98|397.1|394.7|0
1656692560000|2022-07-01 16:22:40|397.52|395.12|397.38|394.98|397.52|395.12|397.24|394.84|0
1656692570000|2022-07-01 16:22:50|397.24|394.84|397.24|394.84|397.38|394.98|397.24|394.84|0
1656692580000|2022-07-01 16:23:00|396.82|394.42|396.54|394.14|396.82|394.42|396.54|394.14|0
1656692590000|2022-07-01 16:23:10|396.4|394|396.68|394.28|396.82|394.42|396.4|394|0
1656692600000|2022-07-01 16:23:20|396.96|394.56|396.82|394.42|396.96|394.56|396.68|394.28|0
1656692610000|2022-07-01 16:23:30|396.68|394.28|396.4|394|396.68|394.28|396.4|394|0
1656692620000|2022-07-01 16:23:40|396.68|394.28|397.24|394.84|397.38|394.98|396.68|394.28|0
1656692630000|2022-07-01 16:23:50|397.38|394.98|397.38|394.98|397.38|394.98|397.38|394.98|0
1656692640000|2022-07-01 16:24:00|397.66|395.26|397.24|394.84|397.66|395.26|397.24|394.84|0
1656692650000|2022-07-01 16:24:10|396.96|394.56|396.4|394|396.96|394.56|396.4|394|0
1656692660000|2022-07-01 16:24:20|396.12|393.72|395.98|393.58|396.12|393.72|395.84|393.44|0
1656692670000|2022-07-01 16:24:30|395.84|393.44|395.56|393.16|395.84|393.44|395.56|393.16|0
1656692680000|2022-07-01 16:24:40|395.7|393.3|395.56|393.16|395.7|393.3|395.28|392.88|0
1656692690000|2022-07-01 16:24:50|395.42|393.02|395.28|392.88|395.42|393.02|395.28|392.88|0
1656692700000|2022-07-01 16:25:00|395.42|393.02|395.42|393.02|395.42|393.02|395.14|392.74|0
1656692710000|2022-07-01 16:25:10|395.56|393.16|396.12|393.72|396.26|393.86|395.56|393.16|0
1656692720000|2022-07-01 16:25:20|396.26|393.86|396.12|393.72|396.4|394|396.12|393.72|0
1656692730000|2022-07-01 16:25:30|396.54|394.14|396.68|394.28|396.68|394.28|396.54|394.14|0
1656692740000|2022-07-01 16:25:40|396.54|394.14|396.82|394.42|396.82|394.42|395.98|393.58|0
1656692750000|2022-07-01 16:25:50|396.96|394.56|396.82|394.42|396.96|394.56|396.82|394.42|0
1656692760000|2022-07-01 16:26:00|396.26|393.86|396.68|394.28|396.68|394.28|396.26|393.86|0
1656692770000|2022-07-01 16:26:10|396.54|394.14|396.82|394.42|396.82|394.42|396.54|394.14|0
1656692780000|2022-07-01 16:26:20|396.54|394.14|396.82|394.42|396.82|394.42|396.54|394.14|0
1656692790000|2022-07-01 16:26:30|396.68|394.28|396.96|394.56|397.38|394.98|396.68|394.28|0
1656692800000|2022-07-01 16:26:40|397.1|394.7|397.1|394.7|397.24|394.84|397.1|394.7|0
1656692810000|2022-07-01 16:26:50|396.96|394.56|397.38|394.98|397.38|394.98|396.96|394.56|0
1656692820000|2022-07-01 16:27:00|397.1|394.7|396.68|394.28|397.1|394.7|396.54|394.14|0
1656692830000|2022-07-01 16:27:10|396.54|394.14|396.4|394|396.54|394.14|396.4|394|0
1656692840000|2022-07-01 16:27:20|396.33|393.93|396.33|393.93|396.33|393.93|396.33|393.93|0
1656692850000|2022-07-01 16:27:30|396.68|394.28|397.1|394.7|397.1|394.7|396.68|394.28|0
1656692860000|2022-07-01 16:27:40|397.24|394.84|397.1|394.7|397.24|394.84|397.1|394.7|0
1656692870000|2022-07-01 16:27:50|397.24|394.84|397.8|395.4|397.94|395.54|397.24|394.84|0
1656692880000|2022-07-01 16:28:00|397.38|394.98|397.8|395.4|397.8|395.4|397.38|394.98|0
1656692890000|2022-07-01 16:28:10|397.66|395.26|397.24|394.84|397.8|395.4|397.1|394.7|0
1656692900000|2022-07-01 16:28:20|396.96|394.56|396.26|393.86|396.96|394.56|396.26|393.86|0
1656692910000|2022-07-01 16:28:30|396.12|393.72|396.12|393.72|396.12|393.72|395.84|393.44|0
1656692920000|2022-07-01 16:28:40|395.84|393.44|395.98|393.58|396.12|393.72|395.84|393.44|0
1656692930000|2022-07-01 16:28:50|396.12|393.72|396.26|393.86|396.26|393.86|395.98|393.58|0
1656692940000|2022-07-01 16:29:00|395.98|393.58|396.4|394|396.54|394.14|395.98|393.58|0
1656692950000|2022-07-01 16:29:10|396.54|394.14|396.54|394.14|396.96|394.56|396.54|394.14|0
1656692960000|2022-07-01 16:29:20|396.4|394|396.54|394.14|396.61|394.21|396.26|393.86|0
1656692970000|2022-07-01 16:29:30|396.4|394|396.12|393.72|396.4|394|396.12|393.72|0
1656692980000|2022-07-01 16:29:40|396.26|393.86|396.54|394.14|396.54|394.14|396.26|393.86|0
1656692990000|2022-07-01 16:29:50|396.4|394|396.12|393.72|396.4|394|396.12|393.72|0
1656693000000|2022-07-01 16:30:00|396.26|393.86|396.12|393.72|396.26|393.86|396.12|393.72|0
1656693010000|2022-07-01 16:30:10|395.98|393.58|396.4|394|396.96|394.56|395.98|393.58|0
1656693020000|2022-07-01 16:30:20|396.54|394.14|396.12|393.72|396.54|394.14|396.12|393.72|0
1656693030000|2022-07-01 16:30:30|396.26|393.86|396.26|393.86|396.26|393.86|396.26|393.86|0
1656693040000|2022-07-01 16:30:40|396.12|393.72|396.12|393.72|396.12|393.72|395.98|393.58|0
1656693050000|2022-07-01 16:30:50|395.98|393.58|396.4|394|396.4|394|395.98|393.58|0
1656693060000|2022-07-01 16:31:00|396.68|394.28|396.12|393.72|396.82|394.42|396.12|393.72|0
1656693070000|2022-07-01 16:31:10|395.98|393.58|395.28|392.88|395.98|393.58|395.28|392.88|0
1656693080000|2022-07-01 16:31:20|395.42|393.02|395.7|393.3|395.7|393.3|395.42|393.02|0
1656693090000|2022-07-01 16:31:30|395.84|393.44|395.91|393.51|395.98|393.58|395.84|393.44|0
1656693100000|2022-07-01 16:31:40|396.12|393.72|395.7|393.3|396.12|393.72|395.7|393.3|0
1656693110000|2022-07-01 16:31:50|395.56|393.16|395.42|393.02|395.84|393.44|395.42|393.02|0
1656693120000|2022-07-01 16:32:00|395.14|392.74|395|392.6|395.14|392.74|395|392.6|0
1656693130000|2022-07-01 16:32:10|394.72|392.32|394.93|392.53|395|392.6|394.72|392.32|0
1656693140000|2022-07-01 16:32:20|394.72|392.32|395|392.6|395|392.6|394.58|392.18|0
1656693150000|2022-07-01 16:32:30|394.58|392.18|394.44|392.04|394.58|392.18|394.44|392.04|0
1656693160000|2022-07-01 16:32:40|394.58|392.18|394.93|392.53|394.93|392.53|394.58|392.18|0
1656693170000|2022-07-01 16:32:50|395.28|392.88|395.56|393.16|395.56|393.16|395.28|392.88|0
1656693180000|2022-07-01 16:33:00|395.7|393.3|395.84|393.44|395.84|393.44|395.7|393.3|0
1656693190000|2022-07-01 16:33:10|396.54|394.14|396.4|394|396.54|394.14|396.4|394|0
1656693200000|2022-07-01 16:33:20|396.26|393.86|396.54|394.14|396.54|394.14|396.12|393.72|0
1656693210000|2022-07-01 16:33:30|396.96|394.56|396.68|394.28|397.1|394.7|396.68|394.28|0
1656693220000|2022-07-01 16:33:40|396.82|394.42|396.82|394.42|396.96|394.56|396.82|394.42|0
1656693230000|2022-07-01 16:33:50|396.68|394.28|396.82|394.42|396.82|394.42|396.68|394.28|0
1656693240000|2022-07-01 16:34:00|396.96|394.56|398.08|395.68|398.08|395.68|396.96|394.56|0
1656693250000|2022-07-01 16:34:10|397.94|395.54|398.36|395.96|398.5|396.1|397.94|395.54|0
1656693260000|2022-07-01 16:34:20|398.08|395.68|398.36|395.96|398.5|396.1|398.08|395.68|0
1656693270000|2022-07-01 16:34:30|398.5|396.1|398.08|395.68|398.5|396.1|398.08|395.68|0
1656693280000|2022-07-01 16:34:40|397.66|395.26|397.94|395.54|398.22|395.82|397.66|395.26|0
1656693290000|2022-07-01 16:34:50|398.08|395.68|398.22|395.82|398.22|395.82|397.94|395.54|0
1656693300000|2022-07-01 16:35:00|398.08|395.68|397.52|395.12|398.08|395.68|397.52|395.12|0
1656693310000|2022-07-01 16:35:10|397.66|395.26|398.5|396.1|398.5|396.1|397.66|395.26|0
1656693320000|2022-07-01 16:35:20|398.92|396.52|398.92|396.52|398.92|396.52|398.78|396.38|0
1656693330000|2022-07-01 16:35:30|398.78|396.38|397.94|395.54|398.78|396.38|397.94|395.54|0
1656693340000|2022-07-01 16:35:40|398.08|395.68|397.66|395.26|398.08|395.68|397.66|395.26|0
1656693350000|2022-07-01 16:35:50|397.94|395.54|397.52|395.12|397.94|395.54|397.52|395.12|0
1656693360000|2022-07-01 16:36:00|397.8|395.4|397.38|394.98|397.8|395.4|397.24|394.84|0
1656693370000|2022-07-01 16:36:10|397.1|394.7|397.17|394.77|397.24|394.84|397.1|394.7|0
1656693380000|2022-07-01 16:36:20|397.1|394.7|397.24|394.84|397.24|394.84|397.1|394.7|0
1656693390000|2022-07-01 16:36:30|397.52|395.12|397.24|394.84|397.52|395.12|397.24|394.84|0
1656693400000|2022-07-01 16:36:40|397.1|394.7|397.24|394.84|397.24|394.84|396.96|394.56|0
1656693410000|2022-07-01 16:36:50|397.38|394.98|397.1|394.7|397.52|395.12|397.1|394.7|0
1656693420000|2022-07-01 16:37:00|397.38|394.98|397.24|394.84|397.38|394.98|397.24|394.84|0
1656693430000|2022-07-01 16:37:10|397.1|394.7|397.94|395.54|397.94|395.54|397.1|394.7|0
1656693440000|2022-07-01 16:37:20|398.08|395.68|398.08|395.68|398.22|395.82|397.94|395.54|0
1656693450000|2022-07-01 16:37:30|398.01|395.61|398.08|395.68|398.08|395.68|398.01|395.61|0
1656693460000|2022-07-01 16:37:40|397.94|395.54|398.22|395.82|398.22|395.82|397.94|395.54|0
1656693470000|2022-07-01 16:37:50|398.08|395.68|398.43|396.03|398.5|396.1|398.08|395.68|0
1656693480000|2022-07-01 16:38:00|398.64|396.24|398.92|396.52|399.06|396.66|398.64|396.24|0
1656693490000|2022-07-01 16:38:10|399.06|396.66|399.7|397.3|399.7|397.3|399.06|396.66|0
1656693500000|2022-07-01 16:38:20|399.77|397.37|399.62|397.22|400.05|397.65|399.62|397.22|0
1656693510000|2022-07-01 16:38:30|399.48|397.08|399.84|397.44|399.91|397.51|399.48|397.08|0
1656693520000|2022-07-01 16:38:40|399.91|397.51|399.77|397.37|400.05|397.65|399.77|397.37|0
1656693530000|2022-07-01 16:38:50|400.05|397.65|399.62|397.22|400.05|397.65|399.62|397.22|0
1656693540000|2022-07-01 16:39:00|399.48|397.08|399.06|396.66|399.48|397.08|399.06|396.66|0
1656693550000|2022-07-01 16:39:10|400.05|397.65|400.05|397.65|400.05|397.65|399.84|397.44|0
1656693560000|2022-07-01 16:39:20|399.48|397.08|399.34|396.94|399.62|397.22|399.34|396.94|0
1656693570000|2022-07-01 16:39:30|399.48|397.08|399.91|397.51|399.91|397.51|399.34|396.94|0
1656693580000|2022-07-01 16:39:40|400.05|397.65|399.91|397.51|400.05|397.65|399.91|397.51|0
1656693590000|2022-07-01 16:39:50|400.05|397.65|400.19|397.79|400.47|398.07|400.05|397.65|0
1656693600000|2022-07-01 16:40:00|400.47|398.07|400.19|397.79|400.47|398.07|400.19|397.79|0
1656693610000|2022-07-01 16:40:10|400.33|397.93|400.19|397.79|400.33|397.93|400.19|397.79|0
1656693620000|2022-07-01 16:40:20|399.91|397.51|399.62|397.22|399.98|397.58|399.62|397.22|0
1656693630000|2022-07-01 16:40:30|399.76|397.36|399.76|397.36|400.05|397.65|399.76|397.36|0
1656693640000|2022-07-01 16:40:40|399.91|397.51|400.05|397.65|400.12|397.72|399.76|397.36|0
1656693650000|2022-07-01 16:40:50|399.76|397.36|399.76|397.36|399.76|397.36|399.76|397.36|0
1656693660000|2022-07-01 16:41:00|399.62|397.22|399.62|397.22|399.76|397.36|399.62|397.22|0
1656693670000|2022-07-01 16:41:10|399.76|397.36|400.05|397.65|400.05|397.65|399.76|397.36|0
1656693680000|2022-07-01 16:41:20|399.62|397.22|399.62|397.22|399.76|397.36|399.62|397.22|0
1656693690000|2022-07-01 16:41:30|399.34|396.94|399.48|397.08|399.48|397.08|399.34|396.94|0
1656693700000|2022-07-01 16:41:40|399.34|396.94|399.48|397.08|399.48|397.08|399.2|396.8|0
1656693710000|2022-07-01 16:41:50|399.76|397.36|399.91|397.51|400.19|397.79|399.76|397.36|0
1656693720000|2022-07-01 16:42:00|400.19|397.79|399.62|397.22|400.19|397.79|399.62|397.22|0
1656693730000|2022-07-01 16:42:10|400.05|397.65|399.9|397.5|400.05|397.65|399.76|397.36|0
1656693740000|2022-07-01 16:42:20|399.84|397.44|399.9|397.5|399.9|397.5|399.84|397.44|0
1656693750000|2022-07-01 16:42:30|399.76|397.36|399.48|397.08|399.76|397.36|399.48|397.08|0
1656693760000|2022-07-01 16:42:40|399.27|396.87|399.27|396.87|399.27|396.87|399.27|396.87|0
1656693770000|2022-07-01 16:42:50|399.34|396.94|399.2|396.8|399.34|396.94|399.06|396.66|0
1656693780000|2022-07-01 16:43:00|399.48|397.08|400.19|397.79|400.19|397.79|399.48|397.08|0
1656693790000|2022-07-01 16:43:10|399.76|397.36|399.48|397.08|399.76|397.36|399.48|397.08|0
1656693800000|2022-07-01 16:43:20|399.76|397.36|399.48|397.08|399.76|397.36|399.34|396.94|0
1656693810000|2022-07-01 16:43:30|399.62|397.22|399.48|397.08|399.62|397.22|399.48|397.08|0
1656693820000|2022-07-01 16:43:40|399.34|396.94|400.05|397.65|400.05|397.65|399.34|396.94|0
1656693830000|2022-07-01 16:43:50|400.19|397.79|400.19|397.79|400.75|398.35|400.19|397.79|0
1656693840000|2022-07-01 16:44:00|399.48|397.08|399.48|397.08|399.48|397.08|399.34|396.94|0
1656693850000|2022-07-01 16:44:10|400.05|397.65|400.47|398.07|400.47|398.07|400.05|397.65|0
1656693860000|2022-07-01 16:44:20|400.19|397.79|399.76|397.36|400.19|397.79|399.76|397.36|0
1656693870000|2022-07-01 16:44:30|399.9|397.5|400.04|397.64|400.04|397.64|399.76|397.36|0
1656693880000|2022-07-01 16:44:40|399.76|397.36|400.19|397.79|400.19|397.79|399.76|397.36|0
1656693890000|2022-07-01 16:44:50|400.04|397.64|400.33|397.93|400.33|397.93|400.04|397.64|0
1656693900000|2022-07-01 16:45:00|400.61|398.21|401.17|398.77|401.31|398.91|400.61|398.21|0
1656693910000|2022-07-01 16:45:10|401.31|398.91|401.31|398.91|401.31|398.91|401.17|398.77|0
1656693920000|2022-07-01 16:45:20|401.45|399.05|401.31|398.91|401.74|399.34|401.31|398.91|0
1656693940000|2022-07-01 16:45:40|400.89|398.49|401.6|399.2|401.6|399.2|400.89|398.49|0
1656693950000|2022-07-01 16:45:50|401.45|399.05|401.45|399.05|401.45|399.05|400.96|398.56|0
1656693960000|2022-07-01 16:46:00|401.67|399.27|401.17|398.77|401.67|399.27|401.17|398.77|0
1656693970000|2022-07-01 16:46:10|401.03|398.63|400.89|398.49|401.03|398.63|400.89|398.49|0
1656693980000|2022-07-01 16:46:20|400.47|398.07|400.89|398.49|400.89|398.49|400.47|398.07|0
1656693990000|2022-07-01 16:46:30|401.31|398.91|401.03|398.63|401.31|398.91|401.03|398.63|0
1656694000000|2022-07-01 16:46:40|400.89|398.49|400.89|398.49|400.89|398.49|400.75|398.35|0
1656694010000|2022-07-01 16:46:50|401.03|398.63|401.03|398.63|401.03|398.63|400.89|398.49|0
1656694020000|2022-07-01 16:47:00|401.17|398.77|401.17|398.77|401.17|398.77|401.17|398.77|0
1656694030000|2022-07-01 16:47:10|401.03|398.63|401.03|398.63|401.17|398.77|401.03|398.63|0
1656694040000|2022-07-01 16:47:20|401.17|398.77|401.31|398.91|401.31|398.91|401.03|398.63|0
1656694050000|2022-07-01 16:47:30|401.17|398.77|401.17|398.77|401.31|398.91|401.17|398.77|0
1656694060000|2022-07-01 16:47:40|401.31|398.91|401.31|398.91|401.74|399.34|401.31|398.91|0
1656694070000|2022-07-01 16:47:50|401.45|399.05|401.31|398.91|401.45|399.05|401.31|398.91|0
1656694080000|2022-07-01 16:48:00|401.53|399.13|401.59|399.19|401.74|399.34|401.53|399.13|0
1656694090000|2022-07-01 16:48:10|401.45|399.05|401.31|398.91|401.45|399.05|401.31|398.91|0
1656694100000|2022-07-01 16:48:20|401.59|399.19|401.59|399.19|401.59|399.19|401.59|399.19|0
1656694110000|2022-07-01 16:48:30|401.17|398.77|401.31|398.91|401.31|398.91|401.17|398.77|0
1656694120000|2022-07-01 16:48:40|401.17|398.77|400.68|398.28|401.17|398.77|400.68|398.28|0
1656694130000|2022-07-01 16:48:50|400.75|398.35|400.75|398.35|400.89|398.49|400.75|398.35|0
1656694140000|2022-07-01 16:49:00|400.47|398.07|400.47|398.07|400.47|398.07|400.18|397.78|0
1656694150000|2022-07-01 16:49:10|400.32|397.92|399.9|397.5|400.32|397.92|399.9|397.5|0
1656694160000|2022-07-01 16:49:20|399.62|397.22|399.48|397.08|399.9|397.5|399.48|397.08|0
1656694170000|2022-07-01 16:49:30|399.34|396.94|399.27|396.87|399.34|396.94|399.27|396.87|0
1656694180000|2022-07-01 16:49:40|399.2|396.8|399.76|397.36|399.76|397.36|399.2|396.8|0
1656694190000|2022-07-01 16:49:50|399.48|397.08|399.34|396.94|399.62|397.22|399.34|396.94|0
1656694200000|2022-07-01 16:50:00|399.2|396.8|399.2|396.8|399.2|396.8|399.2|396.8|0
1656694210000|2022-07-01 16:50:10|398.92|396.52|398.64|396.24|398.92|396.52|398.36|395.96|0
1656694220000|2022-07-01 16:50:20|399.34|396.94|398.78|396.38|399.34|396.94|398.78|396.38|0
1656694230000|2022-07-01 16:50:30|398.64|396.24|399.06|396.66|399.06|396.66|398.64|396.24|0
1656694240000|2022-07-01 16:50:40|399.2|396.8|398.5|396.1|399.2|396.8|398.5|396.1|0
1656694250000|2022-07-01 16:50:50|398.36|395.96|398.92|396.52|398.92|396.52|398.36|395.96|0
1656694260000|2022-07-01 16:51:00|398.78|396.38|398.64|396.24|398.78|396.38|398.5|396.1|0
1656694270000|2022-07-01 16:51:10|398.5|396.1|398.43|396.03|398.64|396.24|398.43|396.03|0
1656694280000|2022-07-01 16:51:20|398.35|395.95|398.07|395.67|398.35|395.95|397.93|395.53|0
1656694290000|2022-07-01 16:51:30|397.79|395.39|398.07|395.67|398.07|395.67|397.79|395.39|0
1656694300000|2022-07-01 16:51:40|397.93|395.53|397.65|395.25|397.93|395.53|397.65|395.25|0
1656694310000|2022-07-01 16:51:50|397.51|395.11|397.23|394.83|397.51|395.11|397.23|394.83|0
1656694320000|2022-07-01 16:52:00|397.37|394.97|397.37|394.97|397.79|395.39|397.37|394.97|0
1656694330000|2022-07-01 16:52:10|397.23|394.83|397.65|395.25|397.73|395.33|397.23|394.83|0
1656694340000|2022-07-01 16:52:20|397.51|395.11|397.37|394.97|397.51|395.11|397.37|394.97|0
1656694350000|2022-07-01 16:52:30|397.51|395.11|397.23|394.83|397.51|395.11|397.23|394.83|0
1656694360000|2022-07-01 16:52:40|397.09|394.69|396.67|394.27|397.09|394.69|396.67|394.27|0
1656694370000|2022-07-01 16:52:50|396.95|394.55|396.88|394.48|396.95|394.55|396.81|394.41|0
1656694380000|2022-07-01 16:53:00|397.23|394.83|397.65|395.25|397.65|395.25|397.23|394.83|0
1656694390000|2022-07-01 16:53:10|397.37|394.97|397.37|394.97|397.37|394.97|397.09|394.69|0
1656694400000|2022-07-01 16:53:20|397.51|395.11|397.65|395.25|397.65|395.25|397.51|395.11|0
1656694410000|2022-07-01 16:53:30|397.79|395.39|397.37|394.97|397.79|395.39|397.37|394.97|0
1656694420000|2022-07-01 16:53:40|397.51|395.11|397.51|395.11|397.65|395.25|397.37|394.97|0
1656694430000|2022-07-01 16:53:50|397.65|395.25|397.65|395.25|397.73|395.33|397.51|395.11|0
1656694440000|2022-07-01 16:54:00|397.51|395.11|396.81|394.41|397.51|395.11|396.81|394.41|0
1656694450000|2022-07-01 16:54:10|396.67|394.27|397.09|394.69|397.23|394.83|396.67|394.27|0
1656694460000|2022-07-01 16:54:20|396.95|394.55|397.09|394.69|397.16|394.76|396.95|394.55|0
1656694470000|2022-07-01 16:54:30|396.95|394.55|396.81|394.41|397.23|394.83|396.81|394.41|0
1656694480000|2022-07-01 16:54:40|397.09|394.69|397.09|394.69|397.23|394.83|396.95|394.55|0
1656694490000|2022-07-01 16:54:50|396.95|394.55|397.09|394.69|397.09|394.69|396.81|394.41|0
1656694500000|2022-07-01 16:55:00|396.95|394.55|396.39|393.99|397.23|394.83|396.39|393.99|0
1656694510000|2022-07-01 16:55:10|396.53|394.13|396.39|393.99|396.53|394.13|396.39|393.99|0
1656694520000|2022-07-01 16:55:20|396.88|394.48|397.23|394.83|397.23|394.83|396.88|394.48|0
1656694530000|2022-07-01 16:55:30|396.95|394.55|396.81|394.41|397.09|394.69|396.81|394.41|0
1656694540000|2022-07-01 16:55:40|396.95|394.55|397.09|394.69|397.09|394.69|396.95|394.55|0
1656694550000|2022-07-01 16:55:50|397.23|394.83|397.79|395.39|397.79|395.39|397.23|394.83|0
1656694560000|2022-07-01 16:56:00|397.93|395.53|398.07|395.67|398.21|395.81|397.93|395.53|0
1656694570000|2022-07-01 16:56:10|397.93|395.53|398.21|395.81|398.21|395.81|397.93|395.53|0
1656694580000|2022-07-01 16:56:20|398.07|395.67|398.49|396.09|398.49|396.09|398.07|395.67|0
1656694590000|2022-07-01 16:56:30|398.35|395.95|399.27|396.87|399.27|396.87|398.35|395.95|0
1656694600000|2022-07-01 16:56:40|399.2|396.8|399.34|396.94|399.48|397.08|399.2|396.8|0
1656694610000|2022-07-01 16:56:50|399.62|397.22|399.76|397.36|399.76|397.36|399.62|397.22|0
1656694620000|2022-07-01 16:57:00|399.62|397.22|399.9|397.5|400.04|397.64|399.62|397.22|0
1656694630000|2022-07-01 16:57:10|399.76|397.36|400.04|397.64|400.32|397.92|399.76|397.36|0
1656694640000|2022-07-01 16:57:20|399.76|397.36|399.48|397.08|399.76|397.36|399.48|397.08|0
1656694650000|2022-07-01 16:57:30|399.62|397.22|399.34|396.94|399.76|397.36|399.34|396.94|0
1656694660000|2022-07-01 16:57:40|399.05|396.65|399.05|396.65|399.05|396.65|398.91|396.51|0
1656694670000|2022-07-01 16:57:50|399.13|396.73|399.05|396.65|399.2|396.8|399.05|396.65|0
1656694680000|2022-07-01 16:58:00|399.62|397.22|400.04|397.64|400.04|397.64|399.62|397.22|0
1656694690000|2022-07-01 16:58:10|400.32|397.92|400.89|398.49|401.03|398.63|400.32|397.92|0
1656694700000|2022-07-01 16:58:20|400.6|398.2|400.54|398.14|400.6|398.2|400.32|397.92|0
1656694710000|2022-07-01 16:58:30|400.74|398.34|401.17|398.77|401.17|398.77|400.74|398.34|0
1656694720000|2022-07-01 16:58:40|401.03|398.63|401.17|398.77|401.31|398.91|401.03|398.63|0
1656694740000|2022-07-01 16:59:00|401.31|398.91|401.03|398.63|401.31|398.91|401.03|398.63|0
1656694750000|2022-07-01 16:59:10|401.17|398.77|401.31|398.91|401.31|398.91|400.88|398.48|0
1656694760000|2022-07-01 16:59:20|401.17|398.77|401.17|398.77|401.17|398.77|401.17|398.77|0
1656694770000|2022-07-01 16:59:30|401.03|398.63|401.17|398.77|401.17|398.77|401.03|398.63|0
1656694780000|2022-07-01 16:59:40|401.31|398.91|401.38|398.98|401.38|398.98|401.17|398.77|0
1656694790000|2022-07-01 16:59:50|402.44|400.04|402.3|399.9|402.58|400.18|402.3|399.9|0
1656694800000|2022-07-01 17:00:00|402.72|400.32|402.3|399.9|402.72|400.32|402.3|399.9|0
1656694810000|2022-07-01 17:00:10|401.87|399.47|401.66|399.26|401.87|399.47|401.17|398.77|0
1656694820000|2022-07-01 17:00:20|401.73|399.33|402.3|399.9|402.3|399.9|401.73|399.33|0
1656694830000|2022-07-01 17:00:30|402.44|400.04|401.73|399.33|402.44|400.04|401.73|399.33|0
1656694840000|2022-07-01 17:00:40|401.87|399.47|402.15|399.75|402.15|399.75|401.87|399.47|0
1656694850000|2022-07-01 17:00:50|401.87|399.47|401.45|399.05|401.87|399.47|401.45|399.05|0
1656694860000|2022-07-01 17:01:00|401.73|399.33|401.8|399.4|401.8|399.4|401.45|399.05|0
1656694870000|2022-07-01 17:01:10|401.87|399.47|400.6|398.2|401.87|399.47|400.6|398.2|0
1656694880000|2022-07-01 17:01:20|401.03|398.63|401.17|398.77|401.45|399.05|401.03|398.63|0
1656694890000|2022-07-01 17:01:30|400.88|398.48|400.53|398.13|400.88|398.48|400.53|398.13|0
1656694900000|2022-07-01 17:01:40|400.6|398.2|400.74|398.34|400.74|398.34|400.6|398.2|0
1656694910000|2022-07-01 17:01:50|400.46|398.06|400.6|398.2|400.74|398.34|400.46|398.06|0
1656694920000|2022-07-01 17:02:00|400.74|398.34|400.6|398.2|400.74|398.34|400.46|398.06|0
1656694930000|2022-07-01 17:02:10|400.46|398.06|400.88|398.48|401.02|398.62|400.46|398.06|0
1656694940000|2022-07-01 17:02:20|400.74|398.34|400.88|398.48|400.88|398.48|400.74|398.34|0
1656694950000|2022-07-01 17:02:30|401.45|399.05|401.73|399.33|401.73|399.33|401.45|399.05|0
1656694960000|2022-07-01 17:02:40|402.01|399.61|402.3|399.9|402.3|399.9|402.01|399.61|0
1656694970000|2022-07-01 17:02:50|402.15|399.75|402.15|399.75|402.44|400.04|402.15|399.75|0
1656694980000|2022-07-01 17:03:00|402.3|399.9|402.15|399.75|402.44|400.04|402.15|399.75|0
1656694990000|2022-07-01 17:03:10|402.72|400.32|402.86|400.46|402.86|400.46|402.72|400.32|0
1656695000000|2022-07-01 17:03:20|402.65|400.25|402.72|400.32|402.72|400.32|402.44|400.04|0
1656695010000|2022-07-01 17:03:30|402.86|400.46|403|400.6|403.29|400.89|402.86|400.46|0
1656695020000|2022-07-01 17:03:40|403.14|400.74|403.29|400.89|403.36|400.96|403.14|400.74|0
1656695030000|2022-07-01 17:03:50|403.14|400.74|403.29|400.89|403.29|400.89|403|400.6|0
1656695040000|2022-07-01 17:04:00|403.43|401.03|403|400.6|403.43|401.03|403|400.6|0
1656695050000|2022-07-01 17:04:10|403.29|400.89|402.15|399.75|403.29|400.89|402.15|399.75|0
1656695060000|2022-07-01 17:04:20|402.44|400.04|403.14|400.74|403.14|400.74|402.29|399.89|0
1656695070000|2022-07-01 17:04:30|403.29|400.89|403.14|400.74|403.29|400.89|403|400.6|0
1656695080000|2022-07-01 17:04:40|403|400.6|403|400.6|403|400.6|402.86|400.46|0
1656695090000|2022-07-01 17:04:50|403.14|400.74|403.43|401.03|403.43|401.03|403|400.6|0
1656695100000|2022-07-01 17:05:00|402.37|399.97|403|400.6|403|400.6|402.37|399.97|0
1656695110000|2022-07-01 17:05:10|402.86|400.46|402.72|400.32|402.86|400.46|402.58|400.18|0
1656695120000|2022-07-01 17:05:20|402.86|400.46|402.86|400.46|402.86|400.46|402.72|400.32|0
1656695130000|2022-07-01 17:05:30|402.58|400.18|402.72|400.32|402.86|400.46|402.58|400.18|0
1656695140000|2022-07-01 17:05:40|402.65|400.25|402.72|400.32|402.72|400.32|402.65|400.25|0
1656695150000|2022-07-01 17:05:50|403|400.6|403|400.6|403|400.6|402.65|400.25|0
1656695160000|2022-07-01 17:06:00|403.14|400.74|403.28|400.88|403.28|400.88|403.14|400.74|0
1656695170000|2022-07-01 17:06:10|403.14|400.74|402.58|400.18|403.28|400.88|402.58|400.18|0
1656695180000|2022-07-01 17:06:20|402.44|400.04|402.58|400.18|402.72|400.32|402.44|400.04|0
1656695190000|2022-07-01 17:06:30|402.72|400.32|402.44|400.04|402.72|400.32|402.44|400.04|0
1656695200000|2022-07-01 17:06:40|402.29|399.89|402.72|400.32|402.72|400.32|402.29|399.89|0
1656695210000|2022-07-01 17:06:50|403|400.6|403.14|400.74|403.28|400.88|403|400.6|0
1656695220000|2022-07-01 17:07:00|402.86|400.46|403.14|400.74|403.14|400.74|402.86|400.46|0
1656695230000|2022-07-01 17:07:10|403.43|401.03|403.14|400.74|403.43|401.03|403.14|400.74|0
1656695240000|2022-07-01 17:07:20|403.28|400.88|403.57|401.17|403.71|401.31|403.28|400.88|0
1656695260000|2022-07-01 17:07:40|403.43|401.03|403.57|401.17|403.57|401.17|403.43|401.03|0
1656695270000|2022-07-01 17:07:50|403.43|401.03|403|400.6|403.57|401.17|403|400.6|0
1656695280000|2022-07-01 17:08:00|403.14|400.74|403.14|400.74|403.28|400.88|403.14|400.74|0
1656695290000|2022-07-01 17:08:10|402.58|400.18|402.58|400.18|402.58|400.18|402.58|400.18|0
1656695300000|2022-07-01 17:08:20|402.72|400.32|402.58|400.18|402.79|400.39|402.58|400.18|0
1656695310000|2022-07-01 17:08:30|402.43|400.03|402.29|399.89|402.43|400.03|402.29|399.89|0
1656695320000|2022-07-01 17:08:40|402.43|400.03|402.15|399.75|402.43|400.03|401.87|399.47|0
1656695330000|2022-07-01 17:08:50|402.43|400.03|402.29|399.89|402.58|400.18|402.29|399.89|0
1656695340000|2022-07-01 17:09:00|401.87|399.47|402.01|399.61|402.01|399.61|401.87|399.47|0
1656695350000|2022-07-01 17:09:10|401.87|399.47|401.73|399.33|401.87|399.47|401.73|399.33|0
1656695360000|2022-07-01 17:09:20|401.87|399.47|401.59|399.19|401.87|399.47|401.45|399.05|0
1656695370000|2022-07-01 17:09:30|401.45|399.05|401.52|399.12|401.59|399.19|401.45|399.05|0
1656695380000|2022-07-01 17:09:40|401.45|399.05|401.45|399.05|401.45|399.05|401.3|398.9|0
1656695390000|2022-07-01 17:09:50|401.38|398.98|401.3|398.9|401.38|398.98|401.3|398.9|0
1656695400000|2022-07-01 17:10:00|401.73|399.33|401.73|399.33|401.73|399.33|401.59|399.19|0
1656695410000|2022-07-01 17:10:10|401.45|399.05|401.73|399.33|401.87|399.47|401.45|399.05|0
1656695420000|2022-07-01 17:10:20|401.59|399.19|401.73|399.33|401.73|399.33|401.59|399.19|0
1656695430000|2022-07-01 17:10:30|401.59|399.19|401.44|399.04|401.59|399.19|401.44|399.04|0
1656695440000|2022-07-01 17:10:40|401.3|398.9|400.88|398.48|401.3|398.9|400.88|398.48|0
1656695450000|2022-07-01 17:10:50|401.02|398.62|400.88|398.48|401.02|398.62|400.88|398.48|0
1656695470000|2022-07-01 17:11:10|401.16|398.76|401.73|399.33|401.73|399.33|401.16|398.76|0
1656695480000|2022-07-01 17:11:20|401.87|399.47|402.43|400.03|402.58|400.18|401.87|399.47|0
1656695490000|2022-07-01 17:11:30|402.29|399.89|402.01|399.61|402.29|399.89|402.01|399.61|0
1656695500000|2022-07-01 17:11:40|401.59|399.19|401.87|399.47|402.01|399.61|401.59|399.19|0
1656695510000|2022-07-01 17:11:50|401.73|399.33|401.16|398.76|401.73|399.33|401.16|398.76|0
1656695520000|2022-07-01 17:12:00|401.3|398.9|401.73|399.33|401.73|399.33|401.3|398.9|0
1656695530000|2022-07-01 17:12:10|402.01|399.61|401.87|399.47|402.01|399.61|401.87|399.47|0
1656695540000|2022-07-01 17:12:20|401.73|399.33|401.73|399.33|401.87|399.47|401.73|399.33|0
1656695550000|2022-07-01 17:12:30|401.87|399.47|401.87|399.47|401.87|399.47|401.73|399.33|0
1656695560000|2022-07-01 17:12:40|402.29|399.89|402.01|399.61|402.29|399.89|402.01|399.61|0
1656695570000|2022-07-01 17:12:50|401.87|399.47|402.15|399.75|402.15|399.75|401.87|399.47|0
1656695580000|2022-07-01 17:13:00|402.01|399.61|401.59|399.19|402.15|399.75|401.3|398.9|0
1656695590000|2022-07-01 17:13:10|401.16|398.76|401.3|398.9|401.3|398.9|401.16|398.76|0
1656695600000|2022-07-01 17:13:20|401.16|398.76|401.02|398.62|401.16|398.76|400.88|398.48|0
1656695610000|2022-07-01 17:13:30|400.88|398.48|401.02|398.62|401.3|398.9|400.88|398.48|0
1656695620000|2022-07-01 17:13:40|401.16|398.76|401.16|398.76|401.16|398.76|401.02|398.62|0
1656695630000|2022-07-01 17:13:50|400.88|398.48|400.6|398.2|400.88|398.48|400.46|398.06|0
1656695640000|2022-07-01 17:14:00|400.32|397.92|400.32|397.92|400.6|398.2|400.32|397.92|0
1656695650000|2022-07-01 17:14:10|400.17|397.77|400.6|398.2|400.6|398.2|400.17|397.77|0
1656695660000|2022-07-01 17:14:20|400.88|398.48|400.88|398.48|401.16|398.76|400.88|398.48|0
1656695670000|2022-07-01 17:14:30|400.6|398.2|400.46|398.06|400.6|398.2|400.32|397.92|0
1656695680000|2022-07-01 17:14:40|400.32|397.92|400.32|397.92|400.46|398.06|400.32|397.92|0
1656695690000|2022-07-01 17:14:50|400.17|397.77|400.32|397.92|400.46|398.06|400.17|397.77|0
1656695700000|2022-07-01 17:15:00|400.17|397.77|399.47|397.07|400.17|397.77|399.47|397.07|0
1656695710000|2022-07-01 17:15:10|399.61|397.21|399.75|397.35|400.17|397.77|399.61|397.21|0
1656695720000|2022-07-01 17:15:20|399.89|397.49|399.75|397.35|399.89|397.49|399.75|397.35|0
1656695730000|2022-07-01 17:15:30|399.47|397.07|399.19|396.79|399.47|397.07|399.19|396.79|0
1656695740000|2022-07-01 17:15:40|398.77|396.37|398.49|396.09|398.77|396.37|398.49|396.09|0
1656695750000|2022-07-01 17:15:50|398.63|396.23|398.49|396.09|398.63|396.23|398.35|395.95|0
1656695760000|2022-07-01 17:16:00|398.77|396.37|399.05|396.65|399.05|396.65|398.77|396.37|0
1656695770000|2022-07-01 17:16:10|398.91|396.51|399.89|397.49|399.89|397.49|398.91|396.51|0
1656695780000|2022-07-01 17:16:20|399.75|397.35|399.61|397.21|399.75|397.35|399.61|397.21|0
1656695790000|2022-07-01 17:16:30|399.19|396.79|399.33|396.93|399.33|396.93|399.05|396.65|0
1656695800000|2022-07-01 17:16:40|399.19|396.79|399.33|396.93|399.61|397.21|399.19|396.79|0
1656695810000|2022-07-01 17:16:50|399.61|397.21|399.89|397.49|399.89|397.49|399.61|397.21|0
1656695820000|2022-07-01 17:17:00|399.61|397.21|400.25|397.85|400.31|397.91|399.61|397.21|0
1656695830000|2022-07-01 17:17:10|400.31|397.91|400.31|397.91|400.46|398.06|400.31|397.91|0
1656695840000|2022-07-01 17:17:20|400.46|398.06|400.45|398.05|400.46|398.06|400.17|397.77|0
1656695850000|2022-07-01 17:17:30|402.01|399.61|401.3|398.9|402.01|399.61|401.3|398.9|0
1656695860000|2022-07-01 17:17:40|401.16|398.76|401.58|399.18|401.58|399.18|401.16|398.76|0
1656695870000|2022-07-01 17:17:50|402.01|399.61|402.29|399.89|402.29|399.89|401.58|399.18|0
1656695880000|2022-07-01 17:18:00|402.57|400.17|402.29|399.89|402.71|400.31|402.29|399.89|0
1656695890000|2022-07-01 17:18:10|402.43|400.03|402.57|400.17|402.57|400.17|402.43|400.03|0
1656695900000|2022-07-01 17:18:20|402.43|400.03|401.72|399.32|402.43|400.03|401.72|399.32|0
1656695910000|2022-07-01 17:18:30|401.3|398.9|401.3|398.9|401.58|399.18|401.3|398.9|0
1656695920000|2022-07-01 17:18:40|401.16|398.76|401.02|398.62|401.16|398.76|401.02|398.62|0
1656695930000|2022-07-01 17:18:50|400.88|398.48|400.17|397.77|400.88|398.48|400.17|397.77|0
1656695940000|2022-07-01 17:19:00|400.31|397.91|400.17|397.77|400.45|398.05|400.17|397.77|0
1656695950000|2022-07-01 17:19:10|400.03|397.63|399.61|397.21|400.03|397.63|399.61|397.21|0
1656695960000|2022-07-01 17:19:20|399.75|397.35|399.61|397.21|399.75|397.35|399.47|397.07|0
1656695970000|2022-07-01 17:19:30|398.91|396.51|398.77|396.37|398.91|396.51|398.77|396.37|0
1656695980000|2022-07-01 17:19:40|398.62|396.22|398.62|396.22|398.77|396.37|398.62|396.22|0
1656695990000|2022-07-01 17:19:50|398.7|396.3|399.19|396.79|399.19|396.79|398.7|396.3|0
1656696000000|2022-07-01 17:20:00|399.61|397.21|400.17|397.77|400.17|397.77|399.61|397.21|0
1656696010000|2022-07-01 17:20:10|400.03|397.63|399.75|397.35|400.03|397.63|399.47|397.07|0
1656696030000|2022-07-01 17:20:30|399.61|397.21|399.47|397.07|399.61|397.21|399.05|396.65|0
1656696040000|2022-07-01 17:20:40|399.61|397.21|399.12|396.72|399.61|397.21|399.12|396.72|0
1656696050000|2022-07-01 17:20:50|399.33|396.93|399.26|396.86|399.33|396.93|399.26|396.86|0
1656696060000|2022-07-01 17:21:00|398.98|396.58|399.33|396.93|399.33|396.93|398.98|396.58|0
1656696070000|2022-07-01 17:21:10|399.05|396.65|399.47|397.07|399.75|397.35|399.05|396.65|0
1656696080000|2022-07-01 17:21:20|399.33|396.93|399.05|396.65|399.33|396.93|399.05|396.65|0
1656696090000|2022-07-01 17:21:30|398.84|396.44|398.91|396.51|398.91|396.51|398.56|396.16|0
1656696100000|2022-07-01 17:21:40|398.76|396.36|398.2|395.8|398.76|396.36|398.2|395.8|0
1656696110000|2022-07-01 17:21:50|399.05|396.65|398.76|396.36|399.05|396.65|398.76|396.36|0
1656696120000|2022-07-01 17:22:00|399.19|396.79|399.61|397.21|399.61|397.21|399.19|396.79|0
1656696130000|2022-07-01 17:22:10|399.47|397.07|399.89|397.49|399.89|397.49|399.33|396.93|0
1656696140000|2022-07-01 17:22:20|400.03|397.63|400.17|397.77|400.17|397.77|399.89|397.49|0
1656696150000|2022-07-01 17:22:30|399.89|397.49|400.03|397.63|400.17|397.77|399.89|397.49|0
1656696160000|2022-07-01 17:22:40|400.17|397.77|400.17|397.77|400.17|397.77|400.1|397.7|0
1656696170000|2022-07-01 17:22:50|400.31|397.91|400.45|398.05|400.59|398.19|400.31|397.91|0
1656696180000|2022-07-01 17:23:00|400.59|398.19|400.45|398.05|400.73|398.33|400.45|398.05|0
1656696190000|2022-07-01 17:23:10|400.59|398.19|400.73|398.33|400.88|398.48|400.59|398.19|0
1656696200000|2022-07-01 17:23:20|400.31|397.91|399.47|397.07|400.31|397.91|399.47|397.07|0
1656696210000|2022-07-01 17:23:30|399.19|396.79|399.75|397.35|399.75|397.35|399.05|396.65|0
1656696220000|2022-07-01 17:23:40|399.89|397.49|398.9|396.5|399.89|397.49|398.9|396.5|0
1656696230000|2022-07-01 17:23:50|399.04|396.64|399.04|396.64|399.19|396.79|399.04|396.64|0
1656696240000|2022-07-01 17:24:00|399.61|397.21|399.19|396.79|399.61|397.21|399.19|396.79|0
1656696250000|2022-07-01 17:24:10|399.47|397.07|398.76|396.36|399.61|397.21|398.76|396.36|0
1656696260000|2022-07-01 17:24:20|399.04|396.64|399.04|396.64|399.19|396.79|399.04|396.64|0
1656696270000|2022-07-01 17:24:30|399.33|396.93|399.04|396.64|399.33|396.93|399.04|396.64|0
1656696280000|2022-07-01 17:24:40|398.9|396.5|398.9|396.5|399.04|396.64|398.9|396.5|0
1656696290000|2022-07-01 17:24:50|399.04|396.64|398.76|396.36|399.04|396.64|398.76|396.36|0
1656696300000|2022-07-01 17:25:00|398.9|396.5|398.9|396.5|398.9|396.5|398.48|396.08|0
1656696310000|2022-07-01 17:25:10|398.76|396.36|398.9|396.5|398.9|396.5|398.76|396.36|0
1656696320000|2022-07-01 17:25:20|399.47|397.07|399.47|397.07|399.75|397.35|399.47|397.07|0
1656696330000|2022-07-01 17:25:30|398.85|396.45|398.64|396.24|398.85|396.45|398.64|396.24|0
1656696340000|2022-07-01 17:25:40|398.22|395.82|397.8|395.4|398.22|395.82|397.8|395.4|0
1656696350000|2022-07-01 17:25:50|398.22|395.82|398.08|395.68|398.22|395.82|398.08|395.68|0
1656696360000|2022-07-01 17:26:00|397.66|395.26|398.36|395.96|398.36|395.96|397.66|395.26|0
1656696370000|2022-07-01 17:26:10|398.78|396.38|398.36|395.96|398.78|396.38|398.36|395.96|0
1656696380000|2022-07-01 17:26:20|398.22|395.82|398.22|395.82|398.22|395.82|398.22|395.82|0
1656696390000|2022-07-01 17:26:30|398.15|395.75|398.64|396.24|398.64|396.24|398.15|395.75|0
1656696400000|2022-07-01 17:26:40|398.36|395.96|398.5|396.1|398.64|396.24|398.36|395.96|0
1656696410000|2022-07-01 17:26:50|398.64|396.24|398.36|395.96|398.64|396.24|398.36|395.96|0
1656696420000|2022-07-01 17:27:00|398.64|396.24|398.22|395.82|398.64|396.24|398.22|395.82|0
1656696430000|2022-07-01 17:27:10|397.94|395.54|397.8|395.4|397.94|395.54|397.66|395.26|0
1656696440000|2022-07-01 17:27:20|398.08|395.68|397.94|395.54|398.08|395.68|397.94|395.54|0
1656696450000|2022-07-01 17:27:30|397.8|395.4|397.23|394.83|397.8|395.4|397.23|394.83|0
1656696460000|2022-07-01 17:27:40|397.17|394.77|396.95|394.55|397.17|394.77|396.95|394.55|0
1656696470000|2022-07-01 17:27:50|397.09|394.69|396.81|394.41|397.09|394.69|396.81|394.41|0
1656696480000|2022-07-01 17:28:00|396.67|394.27|396.39|393.99|396.67|394.27|396.39|393.99|0
1656696490000|2022-07-01 17:28:10|396.25|393.85|396.25|393.85|396.25|393.85|396.11|393.71|0
1656696500000|2022-07-01 17:28:20|396.11|393.71|396.67|394.27|396.67|394.27|396.11|393.71|0
1656696510000|2022-07-01 17:28:30|396.39|393.99|396.53|394.13|396.53|394.13|396.25|393.85|0
1656696520000|2022-07-01 17:28:40|396.67|394.27|396.25|393.85|396.67|394.27|396.25|393.85|0
1656696530000|2022-07-01 17:28:50|396.11|393.71|395.97|393.57|396.11|393.71|395.97|393.57|0
1656696540000|2022-07-01 17:29:00|396.39|393.99|396.39|393.99|396.53|394.13|396.39|393.99|0
1656696550000|2022-07-01 17:29:10|396.25|393.85|396.11|393.71|396.25|393.85|395.97|393.57|0
1656696560000|2022-07-01 17:29:20|395.97|393.57|395.97|393.57|396.11|393.71|395.97|393.57|0
1656696570000|2022-07-01 17:29:30|395.83|393.43|395.76|393.36|395.83|393.43|395.69|393.29|0
1656696580000|2022-07-01 17:29:40|395.83|393.43|396.25|393.85|396.25|393.85|395.83|393.43|0
1656696590000|2022-07-01 17:29:50|396.11|393.71|395.97|393.57|396.25|393.85|395.83|393.43|0
1656696600000|2022-07-01 17:30:00|395.83|393.43|395.83|393.43|395.97|393.57|395.83|393.43|0
1656696610000|2022-07-01 17:30:10|395.55|393.15|395.55|393.15|395.97|393.57|395.55|393.15|0
1656696620000|2022-07-01 17:30:20|395.83|393.43|395.69|393.29|395.83|393.43|395.69|393.29|0
1656696630000|2022-07-01 17:30:30|395.55|393.15|395.69|393.29|395.97|393.57|395.55|393.15|0
1656696640000|2022-07-01 17:30:40|395.76|393.36|395.55|393.15|395.76|393.36|395.55|393.15|0
1656696650000|2022-07-01 17:30:50|395.41|393.01|395.27|392.87|395.41|393.01|395.13|392.73|0
1656696660000|2022-07-01 17:31:00|395.41|393.01|395.41|393.01|395.41|393.01|395.13|392.73|0
1656696670000|2022-07-01 17:31:10|395.27|392.87|395.55|393.15|395.69|393.29|395.27|392.87|0
1656696680000|2022-07-01 17:31:20|395.13|392.73|394.71|392.31|395.13|392.73|394.71|392.31|0
1656696690000|2022-07-01 17:31:30|394.43|392.03|394.29|391.89|394.57|392.17|394.29|391.89|0
1656696700000|2022-07-01 17:31:40|394.15|391.75|394.29|391.89|394.29|391.89|394.01|391.61|0
1656696710000|2022-07-01 17:31:50|393.87|391.47|394.15|391.75|394.15|391.75|393.87|391.47|0
1656696720000|2022-07-01 17:32:00|394.01|391.61|393.87|391.47|394.01|391.61|393.74|391.34|0
1656696730000|2022-07-01 17:32:10|394.29|391.89|394.15|391.75|394.57|392.17|394.15|391.75|0
1656696740000|2022-07-01 17:32:20|394.29|391.89|394.01|391.61|394.29|391.89|394.01|391.61|0
1656696750000|2022-07-01 17:32:30|393.87|391.47|394.15|391.75|394.15|391.75|393.87|391.47|0
1656696760000|2022-07-01 17:32:40|394.01|391.61|394.01|391.61|394.01|391.61|393.87|391.47|0
1656696770000|2022-07-01 17:32:50|393.87|391.47|393.73|391.33|394.01|391.61|393.73|391.33|0
1656696780000|2022-07-01 17:33:00|393.87|391.47|394.01|391.61|394.01|391.61|393.81|391.41|0
1656696790000|2022-07-01 17:33:10|394.43|392.03|394.71|392.31|394.71|392.31|394.29|391.89|0
1656696800000|2022-07-01 17:33:20|394.57|392.17|394.85|392.45|394.85|392.45|394.57|392.17|0
1656696810000|2022-07-01 17:33:30|394.71|392.31|394.64|392.24|394.71|392.31|394.57|392.17|0
1656696820000|2022-07-01 17:33:40|394.71|392.31|394.71|392.31|394.71|392.31|394.57|392.17|0
1656696830000|2022-07-01 17:33:50|394.57|392.17|394.29|391.89|394.71|392.31|394.29|391.89|0
1656696840000|2022-07-01 17:34:00|394.15|391.75|394.29|391.89|394.29|391.89|394.01|391.61|0
1656696850000|2022-07-01 17:34:10|394.15|391.75|394.43|392.03|394.43|392.03|394.01|391.61|0
1656696860000|2022-07-01 17:34:20|394.29|391.89|394.57|392.17|394.57|392.17|394.15|391.75|0
1656696870000|2022-07-01 17:34:30|394.43|392.03|394.71|392.31|394.71|392.31|394.43|392.03|0
1656696880000|2022-07-01 17:34:40|394.43|392.03|394.57|392.17|394.57|392.17|394.43|392.03|0
1656696890000|2022-07-01 17:34:50|394.64|392.24|394.85|392.45|394.85|392.45|394.64|392.24|0
1656696900000|2022-07-01 17:35:00|394.71|392.31|394.43|392.03|394.71|392.31|394.43|392.03|0
1656696910000|2022-07-01 17:35:10|394.57|392.17|394.99|392.59|394.99|392.59|394.57|392.17|0
1656696920000|2022-07-01 17:35:20|395.13|392.73|395.97|393.57|395.97|393.57|395.13|392.73|0
1656696930000|2022-07-01 17:35:30|395.83|393.43|396.11|393.71|396.11|393.71|395.83|393.43|0
1656696940000|2022-07-01 17:35:40|396.25|393.85|396.11|393.71|396.25|393.85|395.97|393.57|0
1656696950000|2022-07-01 17:35:50|395.69|393.29|395.83|393.43|395.97|393.57|395.62|393.22|0
1656696960000|2022-07-01 17:36:00|396.11|393.71|396.11|393.71|396.11|393.71|395.97|393.57|0
1656696970000|2022-07-01 17:36:10|395.97|393.57|395.69|393.29|395.97|393.57|395.69|393.29|0
1656696980000|2022-07-01 17:36:20|395.83|393.43|394.71|392.31|395.83|393.43|394.71|392.31|0
1656696990000|2022-07-01 17:36:30|394.85|392.45|394.92|392.52|394.92|392.52|394.85|392.45|0
1656697000000|2022-07-01 17:36:40|394.71|392.31|394.57|392.17|394.71|392.31|394.43|392.03|0
1656697010000|2022-07-01 17:36:50|394.43|392.03|394.43|392.03|394.43|392.03|394.43|392.03|0
1656697020000|2022-07-01 17:37:00|394.85|392.45|394.43|392.03|394.85|392.45|394.43|392.03|0
1656697030000|2022-07-01 17:37:10|394.57|392.17|394.71|392.31|394.71|392.31|394.43|392.03|0
1656697040000|2022-07-01 17:37:20|394.85|392.45|395.41|393.01|395.41|393.01|394.85|392.45|0
1656697050000|2022-07-01 17:37:30|395.55|393.15|395.41|393.01|395.55|393.15|395.27|392.87|0
1656697060000|2022-07-01 17:37:40|395.27|392.87|394.99|392.59|395.27|392.87|394.92|392.52|0
1656697070000|2022-07-01 17:37:50|395.13|392.73|394.85|392.45|395.13|392.73|394.85|392.45|0
1656697080000|2022-07-01 17:38:00|394.71|392.31|395.13|392.73|395.27|392.87|394.71|392.31|0
1656697090000|2022-07-01 17:38:10|395.41|393.01|395.13|392.73|395.41|393.01|395.13|392.73|0
1656697100000|2022-07-01 17:38:20|394.99|392.59|394.99|392.59|394.99|392.59|394.85|392.45|0
1656697110000|2022-07-01 17:38:30|394.85|392.45|394.92|392.52|394.92|392.52|394.85|392.45|0
1656697120000|2022-07-01 17:38:40|395.13|392.73|390.81|388.41|395.13|392.73|389.64|387.24|0
1656697130000|2022-07-01 17:38:50|392.2|389.8|392.06|389.66|392.76|390.36|392.06|389.66|0
1656697140000|2022-07-01 17:39:00|392.2|389.8|390.67|388.27|392.2|389.8|390.67|388.27|0
1656697150000|2022-07-01 17:39:10|390.81|388.41|390.26|387.86|390.81|388.41|390.26|387.86|0
1656697160000|2022-07-01 17:39:20|390.81|388.41|391.23|388.83|391.37|388.97|390.81|388.41|0
1656697170000|2022-07-01 17:39:30|391.09|388.69|391.51|389.11|391.92|389.52|391.09|388.69|0
1656697180000|2022-07-01 17:39:40|391.64|389.24|391.78|389.38|391.78|389.38|391.64|389.24|0
1656697190000|2022-07-01 17:39:50|391.99|389.59|392.06|389.66|392.55|390.15|391.99|389.59|0
1656697200000|2022-07-01 17:40:00|391.92|389.52|391.64|389.24|392.06|389.66|391.44|389.04|0
1656697210000|2022-07-01 17:40:10|391.78|389.38|391.92|389.52|391.92|389.52|391.51|389.11|0
1656697220000|2022-07-01 17:40:20|392.48|390.08|392.2|389.8|392.9|390.5|392.2|389.8|0
1656697230000|2022-07-01 17:40:30|392.34|389.94|391.37|388.97|392.34|389.94|391.37|388.97|0
1656697240000|2022-07-01 17:40:40|391.51|389.11|390.74|388.34|391.51|389.11|390.74|388.34|0
1656697250000|2022-07-01 17:40:50|390.53|388.13|390.53|388.13|390.53|388.13|390.53|388.13|0
1656697260000|2022-07-01 17:41:00|390.39|387.99|389.98|387.58|390.39|387.99|389.98|387.58|0
1656697270000|2022-07-01 17:41:10|389.91|387.51|389.7|387.3|389.91|387.51|389.7|387.3|0
1656697280000|2022-07-01 17:41:20|389.84|387.44|389.56|387.16|389.84|387.44|389.43|387.03|0
1656697290000|2022-07-01 17:41:30|389.43|387.03|389.98|387.58|389.98|387.58|389.29|386.89|0
1656697300000|2022-07-01 17:41:40|390.12|387.72|390.26|387.86|390.67|388.27|390.12|387.72|0
1656697310000|2022-07-01 17:41:50|390.53|388.13|390.81|388.41|390.81|388.41|390.53|388.13|0
1656697320000|2022-07-01 17:42:00|390.53|388.13|391.09|388.69|391.09|388.69|390.26|387.86|0
1656697330000|2022-07-01 17:42:10|391.37|388.97|391.23|388.83|391.37|388.97|391.09|388.69|0
1656697340000|2022-07-01 17:42:20|391.64|389.24|391.23|388.83|391.64|389.24|391.23|388.83|0
1656697350000|2022-07-01 17:42:30|391.92|389.52|391.23|388.83|391.92|389.52|391.23|388.83|0
1656697360000|2022-07-01 17:42:40|391.3|388.9|391.23|388.83|391.37|388.97|391.23|388.83|0
1656697370000|2022-07-01 17:42:50|390.67|388.27|390.53|388.13|390.81|388.41|390.53|388.13|0
1656697380000|2022-07-01 17:43:00|390.12|387.72|390.39|387.99|390.39|387.99|390.12|387.72|0
1656697390000|2022-07-01 17:43:10|390.12|387.72|390.39|387.99|390.39|387.99|390.12|387.72|0
1656697400000|2022-07-01 17:43:20|390.26|387.86|390.39|387.99|390.53|388.13|390.26|387.86|0
1656697410000|2022-07-01 17:43:30|390.19|387.79|390.12|387.72|390.53|388.13|390.12|387.72|0
1656697420000|2022-07-01 17:43:40|389.98|387.58|391.09|388.69|391.09|388.69|389.98|387.58|0
1656697430000|2022-07-01 17:43:50|391.3|388.9|391.23|388.83|391.5|389.1|391.23|388.83|0
1656697440000|2022-07-01 17:44:00|391.44|389.04|391.64|389.24|391.92|389.52|391.37|388.97|0
1656697450000|2022-07-01 17:44:10|391.5|389.1|391.92|389.52|391.92|389.52|391.5|389.1|0
1656697460000|2022-07-01 17:44:20|391.85|389.45|391.36|388.96|391.85|389.45|391.36|388.96|0
1656697470000|2022-07-01 17:44:30|390.95|388.55|390.95|388.55|391.09|388.69|390.95|388.55|0
1656697480000|2022-07-01 17:44:40|390.81|388.41|390.67|388.27|390.81|388.41|390.67|388.27|0
1656697490000|2022-07-01 17:44:50|390.6|388.2|390.47|388.07|390.6|388.2|390.47|388.07|0
1656697500000|2022-07-01 17:45:00|390.12|387.72|390.53|388.13|390.81|388.41|390.12|387.72|0
1656697510000|2022-07-01 17:45:10|390.81|388.41|390.81|388.41|391.09|388.69|390.81|388.41|0
1656697520000|2022-07-01 17:45:20|390.53|388.13|390.67|388.27|390.81|388.41|390.53|388.13|0
1656697530000|2022-07-01 17:45:30|390.81|388.41|390.39|387.99|390.81|388.41|390.39|387.99|0
1656697540000|2022-07-01 17:45:40|390.25|387.85|390.12|387.72|390.25|387.85|389.98|387.58|0
1656697550000|2022-07-01 17:45:50|389.98|387.58|389.7|387.3|390.12|387.72|389.7|387.3|0
1656697560000|2022-07-01 17:46:00|389.29|386.89|388.73|386.33|389.29|386.89|388.73|386.33|0
1656697570000|2022-07-01 17:46:10|388.32|385.92|388.73|386.33|388.73|386.33|388.32|385.92|0
1656697580000|2022-07-01 17:46:20|389.15|386.75|389.15|386.75|389.15|386.75|389.01|386.61|0
1656697590000|2022-07-01 17:46:30|389.28|386.88|389.98|387.58|389.98|387.58|389.28|386.88|0
1656697600000|2022-07-01 17:46:40|390.19|387.79|390.12|387.72|390.53|388.13|390.12|387.72|0
1656697610000|2022-07-01 17:46:50|390.25|387.85|390.12|387.72|390.25|387.85|389.98|387.58|0
1656697620000|2022-07-01 17:47:00|389.91|387.51|390.67|388.27|390.67|388.27|389.91|387.51|0
1656697630000|2022-07-01 17:47:10|390.39|387.99|390.25|387.85|390.53|388.13|390.25|387.85|0
1656697640000|2022-07-01 17:47:20|390.39|387.99|390.12|387.72|390.39|387.99|390.12|387.72|0
1656697650000|2022-07-01 17:47:30|389.98|387.58|389.28|386.88|389.98|387.58|389.28|386.88|0
1656697660000|2022-07-01 17:47:40|389.56|387.16|389.84|387.44|389.84|387.44|389.56|387.16|0
1656697670000|2022-07-01 17:47:50|389.98|387.58|389.98|387.58|389.98|387.58|389.84|387.44|0
1656697680000|2022-07-01 17:48:00|389.84|387.44|389.77|387.37|389.84|387.44|389.56|387.16|0
1656697690000|2022-07-01 17:48:10|389.7|387.3|389.42|387.02|389.7|387.3|389.42|387.02|0
1656697700000|2022-07-01 17:48:20|389.56|387.16|389.56|387.16|389.84|387.44|389.56|387.16|0
1656697710000|2022-07-01 17:48:30|389.42|387.02|389.28|386.88|389.56|387.16|389.28|386.88|0
1656697720000|2022-07-01 17:48:40|389.42|387.02|389.56|387.16|389.56|387.16|389.28|386.88|0
1656697730000|2022-07-01 17:48:50|389.42|387.02|389.01|386.61|389.42|387.02|389.01|386.61|0
1656697740000|2022-07-01 17:49:00|388.73|386.33|388.73|386.33|389.01|386.61|388.73|386.33|0
1656697750000|2022-07-01 17:49:10|388.59|386.19|388.45|386.05|388.59|386.19|388.32|385.92|0
1656697760000|2022-07-01 17:49:20|388.59|386.19|388.32|385.92|388.59|386.19|388.32|385.92|0
1656697770000|2022-07-01 17:49:30|388.18|385.78|388.18|385.78|388.32|385.92|388.18|385.78|0
1656697780000|2022-07-01 17:49:40|388.45|386.05|388.18|385.78|388.45|386.05|388.18|385.78|0
1656697790000|2022-07-01 17:49:50|388.04|385.64|387.76|385.36|388.04|385.64|387.63|385.23|0
1656697800000|2022-07-01 17:50:00|387.49|385.09|387.9|385.5|388.04|385.64|387.49|385.09|0
1656697810000|2022-07-01 17:50:10|388.18|385.78|388.45|386.05|388.45|386.05|388.18|385.78|0
1656697820000|2022-07-01 17:50:20|388.59|386.19|388.32|385.92|388.87|386.47|388.32|385.92|0
1656697830000|2022-07-01 17:50:30|388.45|386.05|388.45|386.05|388.59|386.19|388.32|385.92|0
1656697840000|2022-07-01 17:50:40|388.32|385.92|388.39|385.99|388.45|386.05|388.32|385.92|0
1656697850000|2022-07-01 17:50:50|388.45|386.05|388.59|386.19|388.8|386.4|388.45|386.05|0
1656697860000|2022-07-01 17:51:00|388.45|386.05|388.04|385.64|388.45|386.05|388.04|385.64|0
1656697870000|2022-07-01 17:51:10|387.9|385.5|387.83|385.43|387.9|385.5|387.76|385.36|0
1656697880000|2022-07-01 17:51:20|387.9|385.5|387.76|385.36|387.9|385.5|387.63|385.23|0
1656697890000|2022-07-01 17:51:30|387.83|385.43|387.97|385.57|387.97|385.57|387.83|385.43|0
1656697900000|2022-07-01 17:51:40|388.04|385.64|387.76|385.36|388.04|385.64|387.76|385.36|0
1656697910000|2022-07-01 17:51:50|387.7|385.3|388.32|385.92|388.32|385.92|387.7|385.3|0
1656697920000|2022-07-01 17:52:00|388.18|385.78|387.62|385.22|388.18|385.78|387.62|385.22|0
1656697930000|2022-07-01 17:52:10|388.18|385.78|388.45|386.05|388.45|386.05|388.18|385.78|0
1656697940000|2022-07-01 17:52:20|388.39|385.99|388.31|385.91|388.45|386.05|388.31|385.91|0
1656697950000|2022-07-01 17:52:30|388.18|385.78|387.9|385.5|388.31|385.91|387.9|385.5|0
1656697960000|2022-07-01 17:52:40|388.04|385.64|387.62|385.22|388.04|385.64|387.62|385.22|0
1656697970000|2022-07-01 17:52:50|387.76|385.36|387.62|385.22|387.83|385.43|387.62|385.22|0
1656697980000|2022-07-01 17:53:00|387.49|385.09|387.49|385.09|387.49|385.09|387.49|385.09|0
1656698000000|2022-07-01 17:53:20|387.62|385.22|387.62|385.22|387.76|385.36|387.62|385.22|0
1656698010000|2022-07-01 17:53:30|387.35|384.95|387.49|385.09|387.49|385.09|387.35|384.95|0
1656698020000|2022-07-01 17:53:40|387.35|384.95|387.76|385.36|387.76|385.36|387.35|384.95|0
1656698030000|2022-07-01 17:53:50|387.9|385.5|388.18|385.78|388.18|385.78|387.9|385.5|0
1656698040000|2022-07-01 17:54:00|388.31|385.91|388.18|385.78|388.31|385.91|388.11|385.71|0
1656698050000|2022-07-01 17:54:10|388.87|386.47|388.94|386.54|388.94|386.54|388.87|386.47|0
1656698060000|2022-07-01 17:54:20|388.45|386.05|388.87|386.47|388.87|386.47|388.45|386.05|0
1656698070000|2022-07-01 17:54:30|388.94|386.54|389.01|386.61|389.14|386.74|388.94|386.54|0
1656698080000|2022-07-01 17:54:40|389.28|386.88|389.28|386.88|389.28|386.88|389.14|386.74|0
1656698090000|2022-07-01 17:54:50|389.7|387.3|389.42|387.02|389.7|387.3|389.42|387.02|0
1656698100000|2022-07-01 17:55:00|389.56|387.16|389.42|387.02|389.56|387.16|389.42|387.02|0
1656698110000|2022-07-01 17:55:10|389.14|386.74|389.28|386.88|389.28|386.88|389.14|386.74|0
1656698120000|2022-07-01 17:55:20|389|386.6|388.73|386.33|389|386.6|388.59|386.19|0
1656698130000|2022-07-01 17:55:30|388.87|386.47|389.42|387.02|389.42|387.02|388.87|386.47|0
1656698140000|2022-07-01 17:55:40|389.14|386.74|389.14|386.74|389.14|386.74|389|386.6|0
1656698150000|2022-07-01 17:55:50|389.42|387.02|389.56|387.16|389.56|387.16|389.28|386.88|0
1656698160000|2022-07-01 17:56:00|389.42|387.02|389.56|387.16|389.7|387.3|389.42|387.02|0
1656698170000|2022-07-01 17:56:10|389.7|387.3|389.42|387.02|389.7|387.3|389.42|387.02|0
1656698180000|2022-07-01 17:56:20|389.14|386.74|389.14|386.74|389.14|386.74|389.14|386.74|0
1656698190000|2022-07-01 17:56:30|389.28|386.88|389.28|386.88|389.28|386.88|389.14|386.74|0
1656698200000|2022-07-01 17:56:40|389.14|386.74|389.14|386.74|389.14|386.74|389.14|386.74|0
1656698210000|2022-07-01 17:56:50|389.28|386.88|389.42|387.02|389.42|387.02|389.28|386.88|0
1656698220000|2022-07-01 17:57:00|389.56|387.16|389.7|387.3|389.7|387.3|389.42|387.02|0
1656698230000|2022-07-01 17:57:10|389.56|387.16|389.49|387.09|389.56|387.16|389.42|387.02|0
1656698240000|2022-07-01 17:57:20|389.42|387.02|389|386.6|389.42|387.02|389|386.6|0
1656698250000|2022-07-01 17:57:30|388.87|386.47|388.73|386.33|388.87|386.47|388.73|386.33|0
1656698260000|2022-07-01 17:57:40|388.87|386.47|388.59|386.19|388.87|386.47|388.59|386.19|0
1656698270000|2022-07-01 17:57:50|388.45|386.05|388.87|386.47|388.87|386.47|388.45|386.05|0
1656698280000|2022-07-01 17:58:00|388.73|386.33|388.59|386.19|388.73|386.33|388.59|386.19|0
1656698290000|2022-07-01 17:58:10|388.73|386.33|388.73|386.33|388.73|386.33|388.59|386.19|0
1656698300000|2022-07-01 17:58:20|388.59|386.19|388.73|386.33|388.73|386.33|388.59|386.19|0
1656698310000|2022-07-01 17:58:30|389.28|386.88|389.56|387.16|389.56|387.16|389.28|386.88|0
1656698320000|2022-07-01 17:58:40|389.83|387.43|389.56|387.16|389.83|387.43|389.56|387.16|0
1656698330000|2022-07-01 17:58:50|389.28|386.88|389.14|386.74|389.28|386.88|389.14|386.74|0
1656698340000|2022-07-01 17:59:00|389|386.6|388.31|385.91|389|386.6|388.31|385.91|0
1656698350000|2022-07-01 17:59:10|388.45|386.05|388.31|385.91|388.59|386.19|388.31|385.91|0
1656698360000|2022-07-01 17:59:20|388.17|385.77|388.17|385.77|388.17|385.77|388.04|385.64|0
1656698370000|2022-07-01 17:59:30|388.31|385.91|388.17|385.77|388.45|386.05|388.17|385.77|0
1656698380000|2022-07-01 17:59:40|388.25|385.85|388.31|385.91|388.31|385.91|388.17|385.77|0
1656698390000|2022-07-01 17:59:50|388.17|385.77|387.76|385.36|388.31|385.91|387.76|385.36|0
1656698400000|2022-07-01 18:00:00|387.9|385.5|387.76|385.36|387.9|385.5|387.76|385.36|0
1656698410000|2022-07-01 18:00:10|388.31|385.91|387.62|385.22|388.45|386.05|387.62|385.22|0
1656698420000|2022-07-01 18:00:20|387.76|385.36|388.04|385.64|388.04|385.64|387.62|385.22|0
1656698430000|2022-07-01 18:00:30|387.9|385.5|387.48|385.08|387.9|385.5|387.35|384.95|0
1656698440000|2022-07-01 18:00:40|387.35|384.95|387.62|385.22|387.76|385.36|387.35|384.95|0
1656698450000|2022-07-01 18:00:50|388.17|385.77|387.9|385.5|388.17|385.77|387.9|385.5|0
1656698460000|2022-07-01 18:01:00|387.83|385.43|387.9|385.5|387.9|385.5|387.76|385.36|0
1656698470000|2022-07-01 18:01:10|387.76|385.36|387.48|385.08|387.9|385.5|387.48|385.08|0
1656698480000|2022-07-01 18:01:20|387.35|384.95|387.76|385.36|387.76|385.36|387.35|384.95|0
1656698490000|2022-07-01 18:01:30|387.62|385.22|387.48|385.08|387.62|385.22|387.35|384.95|0
1656698500000|2022-07-01 18:01:40|387.55|385.15|387.76|385.36|387.76|385.36|387.55|385.15|0
1656698510000|2022-07-01 18:01:50|387.62|385.22|387.9|385.5|387.9|385.5|387.62|385.22|0
1656698520000|2022-07-01 18:02:00|388.04|385.64|388.86|386.46|388.86|386.46|388.04|385.64|0
1656698530000|2022-07-01 18:02:10|389|386.6|388.45|386.05|389|386.6|388.45|386.05|0
1656698540000|2022-07-01 18:02:20|388.59|386.19|388.52|386.12|388.59|386.19|388.52|386.12|0
1656698550000|2022-07-01 18:02:30|388.59|386.19|388.31|385.91|388.59|386.19|388.31|385.91|0
1656698560000|2022-07-01 18:02:40|388.17|385.77|387.9|385.5|388.17|385.77|387.9|385.5|0
1656698570000|2022-07-01 18:02:50|387.97|385.57|387.9|385.5|387.97|385.57|387.9|385.5|0
1656698580000|2022-07-01 18:03:00|387.62|385.22|388.03|385.63|388.03|385.63|387.62|385.22|0
1656698590000|2022-07-01 18:03:10|388.17|385.77|387.9|385.5|388.17|385.77|387.76|385.36|0
1656698600000|2022-07-01 18:03:20|387.76|385.36|387.76|385.36|387.9|385.5|387.76|385.36|0
1656698610000|2022-07-01 18:03:30|388.31|385.91|388.31|385.91|388.31|385.91|388.17|385.77|0
1656698620000|2022-07-01 18:03:40|388.45|386.05|388.73|386.33|388.73|386.33|388.31|385.91|0
1656698630000|2022-07-01 18:03:50|388.86|386.46|388.59|386.19|388.86|386.46|388.59|386.19|0
1656698640000|2022-07-01 18:04:00|388.31|385.91|388.59|386.19|388.72|386.32|388.31|385.91|0
1656698650000|2022-07-01 18:04:10|388.72|386.32|388.8|386.4|388.8|386.4|388.72|386.32|0
1656698660000|2022-07-01 18:04:20|389.42|387.02|389.83|387.43|389.83|387.43|389.42|387.02|0
1656698670000|2022-07-01 18:04:30|389.69|387.29|389.42|387.02|389.69|387.29|389.42|387.02|0
1656698680000|2022-07-01 18:04:40|389.49|387.09|389|386.6|389.49|387.09|389|386.6|0
1656698690000|2022-07-01 18:04:50|389.42|387.02|389.97|387.57|389.97|387.57|389.42|387.02|0
1656698700000|2022-07-01 18:05:00|389.69|387.29|389.55|387.15|389.69|387.29|389.42|387.02|0
1656698710000|2022-07-01 18:05:10|389.28|386.88|389.49|387.09|389.49|387.09|389.28|386.88|0
1656698720000|2022-07-01 18:05:20|389.83|387.43|389.97|387.57|390.11|387.71|389.83|387.43|0
1656698730000|2022-07-01 18:05:30|389.83|387.43|389.9|387.5|389.9|387.5|389.83|387.43|0
1656698740000|2022-07-01 18:05:40|389.97|387.57|389.83|387.43|389.97|387.57|389.42|387.02|0
1656698750000|2022-07-01 18:05:50|389.69|387.29|389.83|387.43|389.83|387.43|389.69|387.29|0
1656698760000|2022-07-01 18:06:00|389.97|387.57|389.55|387.15|389.97|387.57|389.42|387.02|0
1656698770000|2022-07-01 18:06:10|389.69|387.29|389.49|387.09|389.69|387.29|389.49|387.09|0
1656698780000|2022-07-01 18:06:20|389.69|387.29|389.69|387.29|389.76|387.36|389.55|387.15|0
1656698790000|2022-07-01 18:06:30|389.55|387.15|389.42|387.02|389.55|387.15|389.42|387.02|0
1656698800000|2022-07-01 18:06:40|389.28|386.88|389.28|386.88|389.42|387.02|389.28|386.88|0
1656698810000|2022-07-01 18:06:50|389.42|387.02|388.72|386.32|389.42|387.02|388.45|386.05|0
1656698820000|2022-07-01 18:07:00|388.52|386.12|388.72|386.32|388.86|386.46|388.52|386.12|0
1656698830000|2022-07-01 18:07:10|388.86|386.46|389.28|386.88|389.28|386.88|388.86|386.46|0
1656698840000|2022-07-01 18:07:20|389.42|387.02|389.28|386.88|389.42|387.02|389.28|386.88|0
1656698850000|2022-07-01 18:07:30|389|386.6|389.42|387.02|389.42|387.02|389|386.6|0
1656698860000|2022-07-01 18:07:40|389.55|387.15|389.83|387.43|389.83|387.43|389.55|387.15|0
1656698870000|2022-07-01 18:07:50|390.52|388.12|390.66|388.26|390.8|388.4|390.52|388.12|0
1656698880000|2022-07-01 18:08:00|390.8|388.4|390.11|387.71|390.8|388.4|390.11|387.71|0
1656698890000|2022-07-01 18:08:10|390.8|388.4|390.52|388.12|390.8|388.4|390.38|387.98|0
1656698900000|2022-07-01 18:08:20|390.8|388.4|391.36|388.96|391.36|388.96|390.8|388.4|0
1656698910000|2022-07-01 18:08:30|391.49|389.09|391.36|388.96|391.49|389.09|391.22|388.82|0
1656698920000|2022-07-01 18:08:40|391.63|389.23|391.63|389.23|391.63|389.23|391.63|389.23|0
1656698930000|2022-07-01 18:08:50|391.77|389.37|392.19|389.79|392.19|389.79|391.77|389.37|0
1656698940000|2022-07-01 18:09:00|392.05|389.65|391.63|389.23|392.19|389.79|391.49|389.09|0
1656698950000|2022-07-01 18:09:10|391.77|389.37|391.91|389.51|391.91|389.51|391.77|389.37|0
1656698960000|2022-07-01 18:09:20|392.05|389.65|391.22|388.82|392.05|389.65|391.22|388.82|0
1656698970000|2022-07-01 18:09:30|391.15|388.75|390.8|388.4|391.15|388.75|390.8|388.4|0
1656698980000|2022-07-01 18:09:40|390.52|388.12|390.66|388.26|390.66|388.26|390.52|388.12|0
1656698990000|2022-07-01 18:09:50|390.52|388.12|390.8|388.4|390.8|388.4|390.52|388.12|0
1656699000000|2022-07-01 18:10:00|391.08|388.68|390.66|388.26|391.08|388.68|390.66|388.26|0
1656699010000|2022-07-01 18:10:10|390.8|388.4|390.52|388.12|390.8|388.4|390.52|388.12|0
1656699020000|2022-07-01 18:10:20|390.8|388.4|390.94|388.54|391.08|388.68|390.8|388.4|0
1656699030000|2022-07-01 18:10:30|390.8|388.4|390.8|388.4|390.8|388.4|390.66|388.26|0
1656699040000|2022-07-01 18:10:40|391.01|388.61|391.91|389.51|391.91|389.51|391.01|388.61|0
1656699050000|2022-07-01 18:10:50|391.77|389.37|391.91|389.51|392.05|389.65|391.77|389.37|0
1656699060000|2022-07-01 18:11:00|391.77|389.37|392.61|390.21|392.61|390.21|391.77|389.37|0
1656699070000|2022-07-01 18:11:10|392.19|389.79|392.61|390.21|392.61|390.21|392.19|389.79|0
1656699080000|2022-07-01 18:11:20|392.47|390.07|391.77|389.37|392.47|390.07|391.77|389.37|0
1656699090000|2022-07-01 18:11:30|391.63|389.23|392.19|389.79|392.19|389.79|391.63|389.23|0
1656699100000|2022-07-01 18:11:40|392.33|389.93|392.19|389.79|392.33|389.93|391.98|389.58|0
1656699110000|2022-07-01 18:11:50|392.33|389.93|392.61|390.21|392.61|390.21|392.33|389.93|0
1656699120000|2022-07-01 18:12:00|392.74|390.34|392.88|390.48|392.88|390.48|392.68|390.28|0
1656699130000|2022-07-01 18:12:10|392.61|390.21|392.88|390.48|392.88|390.48|392.61|390.21|0
1656699140000|2022-07-01 18:12:20|392.74|390.34|392.4|390|392.74|390.34|392.33|389.93|0
1656699150000|2022-07-01 18:12:30|392.47|390.07|392.05|389.65|392.47|390.07|392.05|389.65|0
1656699160000|2022-07-01 18:12:40|392.19|389.79|392.47|390.07|392.47|390.07|392.19|389.79|0
1656699170000|2022-07-01 18:12:50|392.61|390.21|392.54|390.14|392.61|390.21|392.54|390.14|0
1656699180000|2022-07-01 18:13:00|392.47|390.07|392.19|389.79|392.47|390.07|392.19|389.79|0
1656699190000|2022-07-01 18:13:10|391.77|389.37|391.35|388.95|391.77|389.37|391.35|388.95|0
1656699200000|2022-07-01 18:13:20|391.63|389.23|391.49|389.09|391.63|389.23|391.49|389.09|0
1656699210000|2022-07-01 18:13:30|391.91|389.51|391.77|389.37|391.91|389.51|391.63|389.23|0
1656699220000|2022-07-01 18:13:40|391.63|389.23|391.63|389.23|391.63|389.23|391.63|389.23|0
1656699230000|2022-07-01 18:13:50|391.49|389.09|391.49|389.09|391.49|389.09|391.49|389.09|0
1656699240000|2022-07-01 18:14:00|391.21|388.81|391.21|388.81|391.35|388.95|391.21|388.81|0
1656699250000|2022-07-01 18:14:10|390.94|388.54|390.1|387.7|390.94|388.54|390.1|387.7|0
1656699260000|2022-07-01 18:14:20|389.97|387.57|389.83|387.43|390.1|387.7|389.69|387.29|0
1656699270000|2022-07-01 18:14:30|389.69|387.29|389.55|387.15|389.69|387.29|389.41|387.01|0
1656699280000|2022-07-01 18:14:40|389.41|387.01|389.14|386.74|389.41|387.01|389.14|386.74|0
1656699290000|2022-07-01 18:14:50|389.27|386.87|389.14|386.74|389.27|386.87|389|386.6|0
1656699300000|2022-07-01 18:15:00|388.72|386.32|389|386.6|389.14|386.74|388.72|386.32|0
1656699310000|2022-07-01 18:15:10|388.86|386.46|388.58|386.18|388.86|386.46|388.31|385.91|0
1656699320000|2022-07-01 18:15:20|388.31|385.91|388.31|385.91|388.31|385.91|388.03|385.63|0
1656699330000|2022-07-01 18:15:30|388.17|385.77|388.44|386.04|388.58|386.18|388.17|385.77|0
1656699340000|2022-07-01 18:15:40|388.31|385.91|388.44|386.04|388.44|386.04|388.17|385.77|0
1656699350000|2022-07-01 18:15:50|388.58|386.18|389.27|386.87|389.41|387.01|388.44|386.04|0
1656699360000|2022-07-01 18:16:00|389.41|387.01|389.55|387.15|389.76|387.36|389.41|387.01|0
1656699370000|2022-07-01 18:16:10|389.14|386.74|389.55|387.15|389.55|387.15|389.14|386.74|0
1656699380000|2022-07-01 18:16:20|389.27|386.87|389|386.6|389.27|386.87|389|386.6|0
1656699390000|2022-07-01 18:16:30|388.86|386.46|388.86|386.46|388.86|386.46|388.86|386.46|0
1656699400000|2022-07-01 18:16:40|388.93|386.53|388.72|386.32|388.93|386.53|388.72|386.32|0
1656699410000|2022-07-01 18:16:50|389|386.6|389.13|386.73|389.13|386.73|389|386.6|0
1656699420000|2022-07-01 18:17:00|389|386.6|388.93|386.53|389|386.6|388.72|386.32|0
1656699430000|2022-07-01 18:17:10|388.72|386.32|388.44|386.04|388.72|386.32|388.44|386.04|0
1656699440000|2022-07-01 18:17:20|388.31|385.91|388.17|385.77|388.31|385.91|388.17|385.77|0
1656699450000|2022-07-01 18:17:30|388.03|385.63|388.03|385.63|388.17|385.77|388.03|385.63|0
1656699460000|2022-07-01 18:17:40|387.89|385.49|387.61|385.21|387.89|385.49|387.61|385.21|0
1656699470000|2022-07-01 18:17:50|387.48|385.08|387.48|385.08|387.61|385.21|387.48|385.08|0
1656699480000|2022-07-01 18:18:00|387.34|384.94|387.48|385.08|387.48|385.08|387.34|384.94|0
1656699490000|2022-07-01 18:18:10|387.34|384.94|387.34|384.94|387.34|384.94|387.34|384.94|0
1656699510000|2022-07-01 18:18:30|387.2|384.8|387.48|385.08|387.48|385.08|387.2|384.8|0
1656699520000|2022-07-01 18:18:40|387.34|384.94|387.2|384.8|387.48|385.08|387.2|384.8|0
1656699530000|2022-07-01 18:18:50|387.06|384.66|386.93|384.53|387.06|384.66|386.93|384.53|0
1656699540000|2022-07-01 18:19:00|387.06|384.66|386.93|384.53|387.06|384.66|386.93|384.53|0
1656699550000|2022-07-01 18:19:10|387.06|384.66|387.48|385.08|387.48|385.08|387.06|384.66|0
1656699560000|2022-07-01 18:19:20|387.34|384.94|387.34|384.94|387.48|385.08|387.34|384.94|0
1656699570000|2022-07-01 18:19:30|387.2|384.8|387.2|384.8|387.34|384.94|387.2|384.8|0
1656699580000|2022-07-01 18:19:40|387.06|384.66|386.92|384.52|387.06|384.66|386.92|384.52|0
1656699600000|2022-07-01 18:20:00|385.69|383.29|386.37|383.97|386.37|383.97|385.69|383.29|0
1656699610000|2022-07-01 18:20:10|386.79|384.39|385.82|383.42|386.79|384.39|385.82|383.42|0
1656699620000|2022-07-01 18:20:20|385.69|383.29|385.55|383.15|385.69|383.29|385.55|383.15|0
1656699630000|2022-07-01 18:20:30|386.1|383.7|385.96|383.56|386.24|383.84|385.96|383.56|0
1656699640000|2022-07-01 18:20:40|385.69|383.29|385.69|383.29|385.82|383.42|385.69|383.29|0
1656699650000|2022-07-01 18:20:50|385.41|383.01|385.41|383.01|385.55|383.15|385.41|383.01|0
1656699660000|2022-07-01 18:21:00|385.27|382.87|385.55|383.15|385.55|383.15|385.27|382.87|0
1656699670000|2022-07-01 18:21:10|385.41|383.01|385.34|382.94|385.41|383.01|385.14|382.74|0
1656699680000|2022-07-01 18:21:20|385.62|383.22|385.76|383.36|385.89|383.49|385.62|383.22|0
1656699690000|2022-07-01 18:21:30|385.82|383.42|385.76|383.36|385.82|383.42|385.55|383.15|0
1656699700000|2022-07-01 18:21:40|385.41|383.01|385.14|382.74|385.41|383.01|385.14|382.74|0
1656699710000|2022-07-01 18:21:50|385|382.6|384.04|381.64|385|382.6|384.04|381.64|0
1656699720000|2022-07-01 18:22:00|384.18|381.78|383.76|381.36|384.18|381.78|383.76|381.36|0
1656699730000|2022-07-01 18:22:10|384.18|381.78|384.04|381.64|384.18|381.78|383.76|381.36|0
1656699740000|2022-07-01 18:22:20|384.18|381.78|383.9|381.5|384.18|381.78|383.9|381.5|0
1656699750000|2022-07-01 18:22:30|383.76|381.36|383.49|381.09|383.76|381.36|383.49|381.09|0
1656699760000|2022-07-01 18:22:40|383.35|380.95|383.76|381.36|383.76|381.36|383.35|380.95|0
1656699770000|2022-07-01 18:22:50|383.63|381.23|383.76|381.36|383.9|381.5|383.63|381.23|0
1656699780000|2022-07-01 18:23:00|383.63|381.23|383.49|381.09|383.9|381.5|383.49|381.09|0
1656699790000|2022-07-01 18:23:10|383.35|380.95|382.81|380.41|383.49|381.09|382.81|380.41|0
1656699800000|2022-07-01 18:23:20|383.08|380.68|382.81|380.41|383.08|380.68|382.81|380.41|0
1656699810000|2022-07-01 18:23:30|382.67|380.27|382.81|380.41|382.81|380.41|382.67|380.27|0
1656699820000|2022-07-01 18:23:40|382.53|380.13|382.4|380|382.53|380.13|382.4|380|0
1656699830000|2022-07-01 18:23:50|382.53|380.13|382.26|379.86|382.53|380.13|382.26|379.86|0
1656699840000|2022-07-01 18:24:00|381.99|379.59|382.26|379.86|382.26|379.86|381.99|379.59|0
1656699850000|2022-07-01 18:24:10|382.39|379.99|381.85|379.45|382.39|379.99|381.85|379.45|0
1656699860000|2022-07-01 18:24:20|381.58|379.18|381.44|379.04|381.85|379.45|381.44|379.04|0
1656699870000|2022-07-01 18:24:30|381.58|379.18|381.44|379.04|381.58|379.18|381.3|378.9|0
1656699880000|2022-07-01 18:24:40|381.17|378.77|381.3|378.9|381.3|378.9|381.17|378.77|0
1656699890000|2022-07-01 18:24:50|381.17|378.77|381.17|378.77|381.3|378.9|381.17|378.77|0
1656699900000|2022-07-01 18:25:00|380.89|378.49|381.44|379.04|381.44|379.04|380.76|378.36|0
1656699910000|2022-07-01 18:25:10|381.58|379.18|382.26|379.86|382.26|379.86|381.58|379.18|0
1656699920000|2022-07-01 18:25:20|382.53|380.13|382.26|379.86|382.53|380.13|382.26|379.86|0
1656699930000|2022-07-01 18:25:30|382.12|379.72|382.39|379.99|382.53|380.13|382.12|379.72|0
1656699940000|2022-07-01 18:25:40|382.67|380.27|382.26|379.86|382.67|380.27|382.26|379.86|0
1656699950000|2022-07-01 18:25:50|382.12|379.72|381.85|379.45|382.12|379.72|381.85|379.45|0
1656699960000|2022-07-01 18:26:00|381.57|379.17|381.85|379.45|381.85|379.45|381.57|379.17|0
1656699970000|2022-07-01 18:26:10|381.98|379.58|382.12|379.72|382.12|379.72|381.98|379.58|0
1656699980000|2022-07-01 18:26:20|381.85|379.45|381.98|379.58|381.98|379.58|381.71|379.31|0
1656699990000|2022-07-01 18:26:30|382.26|379.86|382.12|379.72|382.26|379.86|382.12|379.72|0
1656700000000|2022-07-01 18:26:40|381.98|379.58|381.98|379.58|381.98|379.58|381.98|379.58|0
1656700010000|2022-07-01 18:26:50|381.85|379.45|381.85|379.45|381.98|379.58|381.85|379.45|0
1656700020000|2022-07-01 18:27:00|381.44|379.04|381.57|379.17|381.85|379.45|381.44|379.04|0
1656700030000|2022-07-01 18:27:10|381.71|379.31|381.85|379.45|381.85|379.45|381.71|379.31|0
1656700040000|2022-07-01 18:27:20|381.71|379.31|381.71|379.31|381.71|379.31|381.71|379.31|0
1656700050000|2022-07-01 18:27:30|381.98|379.58|381.57|379.17|381.98|379.58|381.57|379.17|0
1656700060000|2022-07-01 18:27:40|381.3|378.9|381.44|379.04|381.44|379.04|381.3|378.9|0
1656700070000|2022-07-01 18:27:50|381.3|378.9|381.57|379.17|381.57|379.17|381.3|378.9|0
1656700080000|2022-07-01 18:28:00|381.71|379.31|381.3|378.9|381.71|379.31|381.3|378.9|0
1656700090000|2022-07-01 18:28:10|381.57|379.17|381.44|379.04|381.85|379.45|381.44|379.04|0
1656700100000|2022-07-01 18:28:20|381.3|378.9|381.71|379.31|381.71|379.31|381.3|378.9|0
1656700110000|2022-07-01 18:28:30|381.85|379.45|381.71|379.31|381.85|379.45|381.71|379.31|0
1656700120000|2022-07-01 18:28:40|381.85|379.45|381.98|379.58|381.98|379.58|381.57|379.17|0
1656700130000|2022-07-01 18:28:50|381.85|379.45|382.26|379.86|382.26|379.86|381.71|379.31|0
1656700140000|2022-07-01 18:29:00|382.67|380.27|382.94|380.54|382.94|380.54|382.67|380.27|0
1656700150000|2022-07-01 18:29:10|383.01|380.61|383.35|380.95|383.35|380.95|383.01|380.61|0
1656700160000|2022-07-01 18:29:20|383.21|380.81|383.76|381.36|383.76|381.36|383.21|380.81|0
1656700170000|2022-07-01 18:29:30|383.9|381.5|383.76|381.36|383.9|381.5|383.76|381.36|0
1656700180000|2022-07-01 18:29:40|383.49|381.09|383.49|381.09|383.76|381.36|383.49|381.09|0
1656700190000|2022-07-01 18:29:50|383.62|381.22|383.9|381.5|383.9|381.5|383.62|381.22|0
1656700200000|2022-07-01 18:30:00|383.62|381.22|382.8|380.4|383.62|381.22|382.74|380.34|0
1656700210000|2022-07-01 18:30:10|383.08|380.68|382.94|380.54|383.08|380.68|382.53|380.13|0
1656700220000|2022-07-01 18:30:20|383.08|380.68|383.08|380.68|383.35|380.95|383.08|380.68|0
1656700230000|2022-07-01 18:30:30|382.8|380.4|382.94|380.54|382.94|380.54|382.8|380.4|0
1656700240000|2022-07-01 18:30:40|382.67|380.27|382.39|379.99|382.67|380.27|382.26|379.86|0
1656700250000|2022-07-01 18:30:50|382.12|379.72|382.26|379.86|382.26|379.86|382.12|379.72|0
1656700260000|2022-07-01 18:31:00|382.12|379.72|381.71|379.31|382.12|379.72|381.71|379.31|0
1656700270000|2022-07-01 18:31:10|381.57|379.17|381.85|379.45|381.98|379.58|381.57|379.17|0
1656700280000|2022-07-01 18:31:20|381.71|379.31|381.64|379.24|381.71|379.31|381.57|379.17|0
1656700290000|2022-07-01 18:31:30|381.57|379.17|381.3|378.9|381.57|379.17|381.16|378.76|0
1656700300000|2022-07-01 18:31:40|381.16|378.76|381.3|378.9|381.3|378.9|381.16|378.76|0
1656700310000|2022-07-01 18:31:50|381.16|378.76|381.44|379.04|381.44|379.04|380.89|378.49|0
1656700320000|2022-07-01 18:32:00|380.96|378.56|381.03|378.63|381.3|378.9|380.96|378.56|0
1656700330000|2022-07-01 18:32:10|381.16|378.76|380.89|378.49|381.16|378.76|380.89|378.49|0
1656700340000|2022-07-01 18:32:20|380.62|378.22|381.16|378.76|381.16|378.76|380.62|378.22|0
1656700350000|2022-07-01 18:32:30|381.3|378.9|380.89|378.49|381.3|378.9|380.89|378.49|0
1656700360000|2022-07-01 18:32:40|381.03|378.63|380.89|378.49|381.03|378.63|380.89|378.49|0
1656700370000|2022-07-01 18:32:50|380.75|378.35|380.75|378.35|380.89|378.49|380.75|378.35|0
1656700380000|2022-07-01 18:33:00|381.03|378.63|380.62|378.22|381.03|378.63|380.62|378.22|0
1656700390000|2022-07-01 18:33:10|380.69|378.29|380.62|378.22|380.75|378.35|380.62|378.22|0
1656700400000|2022-07-01 18:33:20|380.48|378.08|381.44|379.04|381.44|379.04|380.48|378.08|0
1656700410000|2022-07-01 18:33:30|381.3|378.9|380.75|378.35|381.44|379.04|380.75|378.35|0
1656700420000|2022-07-01 18:33:40|380.62|378.22|381.03|378.63|381.03|378.63|380.62|378.22|0
1656700430000|2022-07-01 18:33:50|380.75|378.35|380.21|377.81|380.75|378.35|380.21|377.81|0
1656700440000|2022-07-01 18:34:00|380.35|377.95|380.62|378.22|380.62|378.22|379.94|377.54|0
1656700450000|2022-07-01 18:34:10|380.48|378.08|380.35|377.95|380.62|378.22|380.35|377.95|0
1656700460000|2022-07-01 18:34:20|380.21|377.81|380.34|377.94|380.34|377.94|380.21|377.81|0
1656700470000|2022-07-01 18:34:30|380.21|377.81|380.34|377.94|380.34|377.94|380.07|377.67|0
1656700480000|2022-07-01 18:34:40|379.94|377.54|379.8|377.4|379.94|377.54|379.8|377.4|0
1656700490000|2022-07-01 18:34:50|379.66|377.26|379.8|377.4|379.8|377.4|379.66|377.26|0
1656700500000|2022-07-01 18:35:00|379.94|377.54|379.8|377.4|380.07|377.67|379.8|377.4|0
1656700510000|2022-07-01 18:35:10|379.66|377.26|379.8|377.4|379.8|377.4|379.53|377.13|0
1656700520000|2022-07-01 18:35:20|379.66|377.26|380.34|377.94|380.34|377.94|379.66|377.26|0
1656700530000|2022-07-01 18:35:30|380.48|378.08|380.89|378.49|380.89|378.49|380.48|378.08|0
1656700540000|2022-07-01 18:35:40|380.75|378.35|380.48|378.08|380.75|378.35|380.48|378.08|0
1656700550000|2022-07-01 18:35:50|380.62|378.22|380.07|377.67|380.62|378.22|380.07|377.67|0
1656700560000|2022-07-01 18:36:00|380.21|377.81|380.21|377.81|380.21|377.81|380.21|377.81|0
1656700570000|2022-07-01 18:36:10|380.07|377.67|379.8|377.4|380.07|377.67|379.8|377.4|0
1656700580000|2022-07-01 18:36:20|379.66|377.26|379.94|377.54|379.94|377.54|379.66|377.26|0
1656700590000|2022-07-01 18:36:30|380.07|377.67|380.75|378.35|380.75|378.35|379.94|377.54|0
1656700600000|2022-07-01 18:36:40|380.89|378.49|381.03|378.63|381.03|378.63|380.75|378.35|0
1656700610000|2022-07-01 18:36:50|380.89|378.49|381.16|378.76|381.16|378.76|380.75|378.35|0
1656700620000|2022-07-01 18:37:00|381.3|378.9|381.16|378.76|381.3|378.9|381.16|378.76|0
1656700630000|2022-07-01 18:37:10|381.3|378.9|381.84|379.44|382.12|379.72|381.3|378.9|0
1656700640000|2022-07-01 18:37:20|381.71|379.31|381.84|379.44|381.84|379.44|381.71|379.31|0
1656700650000|2022-07-01 18:37:30|381.71|379.31|381.57|379.17|381.71|379.31|381.57|379.17|0
1656700660000|2022-07-01 18:37:40|381.71|379.31|381.71|379.31|381.71|379.31|381.57|379.17|0
1656700670000|2022-07-01 18:37:50|381.57|379.17|381.43|379.03|381.71|379.31|381.43|379.03|0
1656700680000|2022-07-01 18:38:00|381.3|378.9|381.1|378.7|381.3|378.9|380.89|378.49|0
1656700690000|2022-07-01 18:38:10|381.02|378.62|380.75|378.35|381.02|378.62|380.75|378.35|0
1656700700000|2022-07-01 18:38:20|381.02|378.62|380.62|378.22|381.02|378.62|380.62|378.22|0
1656700710000|2022-07-01 18:38:30|380.48|378.08|380.48|378.08|380.48|378.08|380.48|378.08|0
1656700720000|2022-07-01 18:38:40|380.62|378.22|380.75|378.35|380.75|378.35|380.62|378.22|0
1656700730000|2022-07-01 18:38:50|380.89|378.49|380.89|378.49|381.02|378.62|380.89|378.49|0
1656700740000|2022-07-01 18:39:00|380.62|378.22|380.75|378.35|380.89|378.49|380.62|378.22|0
1656700750000|2022-07-01 18:39:10|380.89|378.49|380.48|378.08|380.89|378.49|380.48|378.08|0
1656700760000|2022-07-01 18:39:20|380.62|378.22|380.48|378.08|380.62|378.22|380.48|378.08|0
1656700770000|2022-07-01 18:39:30|380.62|378.22|380.62|378.22|380.62|378.22|380.48|378.08|0
1656700780000|2022-07-01 18:39:40|380.34|377.94|380.07|377.67|380.34|377.94|379.93|377.53|0
1656700790000|2022-07-01 18:39:50|379.8|377.4|379.53|377.13|379.8|377.4|379.53|377.13|0
1656700800000|2022-07-01 18:40:00|379.39|376.99|379.53|377.13|379.66|377.26|379.39|376.99|0
1656700810000|2022-07-01 18:40:10|379.93|377.53|380.48|378.08|380.48|378.08|379.93|377.53|0
1656700820000|2022-07-01 18:40:20|380.34|377.94|380.34|377.94|380.34|377.94|380.21|377.81|0
1656700830000|2022-07-01 18:40:30|380.21|377.81|380.28|377.88|380.28|377.88|380.07|377.67|0
1656700840000|2022-07-01 18:40:40|380.07|377.67|380.07|377.67|380.21|377.81|380.07|377.67|0
1656700850000|2022-07-01 18:40:50|380.34|377.94|380.34|377.94|380.48|378.08|380.34|377.94|0
1656700860000|2022-07-01 18:41:00|380.48|378.08|380.75|378.35|380.75|378.35|380.48|378.08|0
1656700870000|2022-07-01 18:41:10|380.61|378.21|380.61|378.21|380.69|378.29|380.61|378.21|0
1656700880000|2022-07-01 18:41:20|380.48|378.08|380.75|378.35|380.75|378.35|380.48|378.08|0
1656700890000|2022-07-01 18:41:30|380.61|378.21|380.48|378.08|380.75|378.35|380.48|378.08|0
1656700900000|2022-07-01 18:41:40|380.34|377.94|380.21|377.81|380.34|377.94|380.21|377.81|0
1656700910000|2022-07-01 18:41:50|380.34|377.94|380.41|378.01|380.61|378.21|380.34|377.94|0
1656700920000|2022-07-01 18:42:00|380.34|377.94|380.07|377.67|380.34|377.94|380.07|377.67|0
1656700930000|2022-07-01 18:42:10|380.21|377.81|380.07|377.67|380.34|377.94|380.07|377.67|0
1656700940000|2022-07-01 18:42:20|379.93|377.53|380.07|377.67|380.07|377.67|379.93|377.53|0
1656700950000|2022-07-01 18:42:30|380.21|377.81|380.21|377.81|380.21|377.81|380.21|377.81|0
1656700960000|2022-07-01 18:42:40|380.61|378.21|380.61|378.21|380.61|378.21|380.61|378.21|0
1656700970000|2022-07-01 18:42:50|380.34|377.94|380.61|378.21|380.61|378.21|380.34|377.94|0
1656700980000|2022-07-01 18:43:00|380.34|377.94|380.61|378.21|380.61|378.21|380.34|377.94|0
1656700990000|2022-07-01 18:43:10|380.48|378.08|380.48|378.08|380.48|378.08|380.34|377.94|0
1656701000000|2022-07-01 18:43:20|380.41|378.01|380.34|377.94|380.48|378.08|380.34|377.94|0
1656701010000|2022-07-01 18:43:30|380.21|377.81|380.07|377.67|380.21|377.81|380.07|377.67|0
1656701020000|2022-07-01 18:43:40|380.21|377.81|380.07|377.67|380.21|377.81|380.07|377.67|0
1656701030000|2022-07-01 18:43:50|379.93|377.53|380.07|377.67|380.07|377.67|379.93|377.53|0
1656701040000|2022-07-01 18:44:00|379.93|377.53|379.66|377.26|379.93|377.53|379.66|377.26|0
1656701050000|2022-07-01 18:44:10|379.73|377.33|379.8|377.4|379.93|377.53|379.73|377.33|0
1656701060000|2022-07-01 18:44:20|379.93|377.53|379.8|377.4|379.93|377.53|379.66|377.26|0
1656701070000|2022-07-01 18:44:30|380.34|377.94|380.34|377.94|380.34|377.94|380.2|377.8|0
1656701080000|2022-07-01 18:44:40|380.28|377.88|380.2|377.8|380.28|377.88|380.2|377.8|0
1656701090000|2022-07-01 18:44:50|380.07|377.67|380.2|377.8|380.2|377.8|380.07|377.67|0
1656701100000|2022-07-01 18:45:00|380.34|377.94|380.34|377.94|380.34|377.94|380.2|377.8|0
1656701110000|2022-07-01 18:45:10|380.61|378.21|380.07|377.67|380.61|378.21|380.07|377.67|0
1656701120000|2022-07-01 18:45:20|379.8|377.4|379.8|377.4|379.8|377.4|379.8|377.4|0
1656701130000|2022-07-01 18:45:30|380.07|377.67|379.8|377.4|380.07|377.67|379.8|377.4|0
1656701140000|2022-07-01 18:45:40|379.93|377.53|380.07|377.67|380.07|377.67|379.93|377.53|0
1656701150000|2022-07-01 18:45:50|379.93|377.53|379.93|377.53|379.93|377.53|379.93|377.53|0
1656701160000|2022-07-01 18:46:00|379.66|377.26|379.66|377.26|379.93|377.53|379.66|377.26|0
1656701170000|2022-07-01 18:46:10|379.52|377.12|378.57|376.17|379.52|377.12|378.57|376.17|0
1656701180000|2022-07-01 18:46:20|378.71|376.31|378.84|376.44|378.84|376.44|378.57|376.17|0
1656701190000|2022-07-01 18:46:30|378.44|376.04|378.17|375.77|378.44|376.04|378.17|375.77|0
1656701200000|2022-07-01 18:46:40|378.03|375.63|377.76|375.36|378.03|375.63|377.76|375.36|0
1656701210000|2022-07-01 18:46:50|377.89|375.49|377.89|375.49|377.89|375.49|377.76|375.36|0
1656701220000|2022-07-01 18:47:00|378.03|375.63|377.76|375.36|378.03|375.63|377.76|375.36|0
1656701230000|2022-07-01 18:47:10|378.03|375.63|378.03|375.63|378.17|375.77|378.03|375.63|0
1656701240000|2022-07-01 18:47:20|378.17|375.77|379.25|376.85|379.25|376.85|378.17|375.77|0
1656701250000|2022-07-01 18:47:30|379.12|376.72|378.98|376.58|379.12|376.72|378.98|376.58|0
1656701260000|2022-07-01 18:47:40|379.12|376.72|379.25|376.85|379.25|376.85|378.98|376.58|0
1656701270000|2022-07-01 18:47:50|379.39|376.99|379.25|376.85|379.39|376.99|379.25|376.85|0
1656701280000|2022-07-01 18:48:00|379.39|376.99|379.39|376.99|379.39|376.99|379.39|376.99|0
1656701290000|2022-07-01 18:48:10|379.25|376.85|379.39|376.99|379.39|376.99|379.25|376.85|0
1656701300000|2022-07-01 18:48:20|379.25|376.85|379.25|376.85|379.39|376.99|379.12|376.72|0
1656701310000|2022-07-01 18:48:30|379.39|376.99|379.25|376.85|379.39|376.99|379.12|376.72|0
1656701320000|2022-07-01 18:48:40|379.12|376.72|378.71|376.31|379.12|376.72|378.71|376.31|0
1656701330000|2022-07-01 18:48:50|378.3|375.9|378.3|375.9|378.44|376.04|378.3|375.9|0
1656701340000|2022-07-01 18:49:00|378.03|375.63|377.89|375.49|378.03|375.63|377.89|375.49|0
1656701350000|2022-07-01 18:49:10|378.17|375.77|378.03|375.63|378.17|375.77|378.03|375.63|0
1656701360000|2022-07-01 18:49:20|377.89|375.49|377.49|375.09|377.89|375.49|377.49|375.09|0
1656701370000|2022-07-01 18:49:30|377.62|375.22|377.49|375.09|377.62|375.22|377.35|374.95|0
1656701380000|2022-07-01 18:49:40|377.89|375.49|378.03|375.63|378.03|375.63|377.89|375.49|0
1656701390000|2022-07-01 18:49:50|377.89|375.49|377.76|375.36|378.03|375.63|377.76|375.36|0
1656701400000|2022-07-01 18:50:00|377.62|375.22|377.49|375.09|377.62|375.22|377.49|375.09|0
1656701410000|2022-07-01 18:50:10|377.62|375.22|377.76|375.36|377.76|375.36|377.62|375.22|0
1656701420000|2022-07-01 18:50:20|377.89|375.49|377.49|375.09|377.89|375.49|377.49|375.09|0
1656701430000|2022-07-01 18:50:30|377.62|375.22|377.62|375.22|377.76|375.36|377.62|375.22|0
1656701440000|2022-07-01 18:50:40|377.89|375.49|377.35|374.95|377.89|375.49|377.08|374.68|0
1656701450000|2022-07-01 18:50:50|377.49|375.09|377.89|375.49|378.03|375.63|377.49|375.09|0
1656701460000|2022-07-01 18:51:00|377.76|375.36|377.89|375.49|377.89|375.49|377.76|375.36|0
1656701470000|2022-07-01 18:51:10|378.3|375.9|378.03|375.63|378.3|375.9|378.03|375.63|0
1656701480000|2022-07-01 18:51:20|378.3|375.9|378.71|376.31|378.71|376.31|378.16|375.76|0
1656701490000|2022-07-01 18:51:30|378.98|376.58|378.84|376.44|378.98|376.58|378.84|376.44|0
1656701500000|2022-07-01 18:51:40|378.71|376.31|378.44|376.04|378.71|376.31|378.44|376.04|0
1656701510000|2022-07-01 18:51:50|378.57|376.17|378.71|376.31|378.71|376.31|378.57|376.17|0
1656701520000|2022-07-01 18:52:00|378.98|376.58|378.98|376.58|378.98|376.58|378.84|376.44|0
1656701530000|2022-07-01 18:52:10|378.84|376.44|378.98|376.58|379.25|376.85|378.84|376.44|0
1656701540000|2022-07-01 18:52:20|378.84|376.44|379.11|376.71|379.25|376.85|378.84|376.44|0
1656701550000|2022-07-01 18:52:30|378.98|376.58|378.84|376.44|378.98|376.58|378.84|376.44|0
1656701560000|2022-07-01 18:52:40|378.98|376.58|378.98|376.58|378.98|376.58|378.84|376.44|0
1656701580000|2022-07-01 18:53:00|379.11|376.71|379.66|377.26|379.66|377.26|379.11|376.71|0
1656701590000|2022-07-01 18:53:10|379.52|377.12|379.39|376.99|379.52|377.12|379.39|376.99|0
1656701600000|2022-07-01 18:53:20|379.66|377.26|379.39|376.99|379.79|377.39|379.39|376.99|0
1656701610000|2022-07-01 18:53:30|379.25|376.85|379.59|377.19|379.59|377.19|379.25|376.85|0
1656701620000|2022-07-01 18:53:40|379.52|377.12|379.39|376.99|379.52|377.12|379.39|376.99|0
1656701630000|2022-07-01 18:53:50|379.52|377.12|379.66|377.26|379.79|377.39|379.52|377.12|0
1656701640000|2022-07-01 18:54:00|379.79|377.39|379.79|377.39|379.79|377.39|379.52|377.12|0
1656701650000|2022-07-01 18:54:10|379.93|377.53|380.88|378.48|380.88|378.48|379.93|377.53|0
1656701660000|2022-07-01 18:54:20|380.75|378.35|381.02|378.62|381.02|378.62|380.75|378.35|0
1656701670000|2022-07-01 18:54:30|380.88|378.48|381.7|379.3|381.84|379.44|380.88|378.48|0
1656701680000|2022-07-01 18:54:40|381.84|379.44|381.56|379.16|381.84|379.44|381.56|379.16|0
1656701690000|2022-07-01 18:54:50|381.43|379.03|381.15|378.75|381.43|379.03|381.15|378.75|0
1656701700000|2022-07-01 18:55:00|380.88|378.48|381.02|378.62|381.15|378.75|380.88|378.48|0
1656701710000|2022-07-01 18:55:10|380.88|378.48|381.43|379.03|381.43|379.03|380.88|378.48|0
1656701720000|2022-07-01 18:55:20|381.29|378.89|381.97|379.57|381.97|379.57|381.15|378.75|0
1656701730000|2022-07-01 18:55:30|382.11|379.71|381.97|379.57|382.11|379.71|381.97|379.57|0
1656701740000|2022-07-01 18:55:40|381.84|379.44|381.84|379.44|381.84|379.44|381.56|379.16|0
1656701750000|2022-07-01 18:55:50|381.7|379.3|381.56|379.16|381.7|379.3|381.29|378.89|0
1656701760000|2022-07-01 18:56:00|381.43|379.03|381.15|378.75|381.43|379.03|381.02|378.62|0
1656701770000|2022-07-01 18:56:10|381.02|378.62|381.02|378.62|381.02|378.62|381.02|378.62|0
1656701780000|2022-07-01 18:56:20|380.88|378.48|380.47|378.07|381.02|378.62|380.47|378.07|0
1656701790000|2022-07-01 18:56:30|380.61|378.21|380.2|377.8|380.61|378.21|380.2|377.8|0
1656701800000|2022-07-01 18:56:40|379.66|377.26|379.52|377.12|379.66|377.26|379.52|377.12|0
1656701810000|2022-07-01 18:56:50|379.66|377.26|379.66|377.26|379.66|377.26|379.52|377.12|0
1656701820000|2022-07-01 18:57:00|379.52|377.12|379.25|376.85|379.52|377.12|379.25|376.85|0
1656701830000|2022-07-01 18:57:10|378.84|376.44|378.7|376.3|378.98|376.58|378.7|376.3|0
1656701840000|2022-07-01 18:57:20|378.3|375.9|378.84|376.44|378.84|376.44|378.3|375.9|0
1656701850000|2022-07-01 18:57:30|378.57|376.17|378.57|376.17|378.7|376.3|378.57|376.17|0
1656701860000|2022-07-01 18:57:40|378.43|376.03|378.3|375.9|378.43|376.03|378.3|375.9|0
1656701870000|2022-07-01 18:57:50|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1656701880000|2022-07-01 18:58:00|378.7|376.3|378.43|376.03|378.7|376.3|378.43|376.03|0
1656701890000|2022-07-01 18:58:10|378.57|376.17|378.7|376.3|378.7|376.3|378.57|376.17|0
1656701900000|2022-07-01 18:58:20|378.84|376.44|378.3|375.9|378.84|376.44|378.3|375.9|0
1656701910000|2022-07-01 18:58:30|378.57|376.17|378.57|376.17|378.57|376.17|378.43|376.03|0
1656701920000|2022-07-01 18:58:40|378.43|376.03|378.84|376.44|378.84|376.44|378.43|376.03|0
1656701930000|2022-07-01 18:58:50|378.7|376.3|378.84|376.44|378.84|376.44|378.7|376.3|0
1656701940000|2022-07-01 18:59:00|379.11|376.71|378.91|376.51|379.11|376.71|378.91|376.51|0
1656701950000|2022-07-01 18:59:10|378.98|376.58|378.84|376.44|378.98|376.58|378.84|376.44|0
1656701960000|2022-07-01 18:59:20|378.57|376.17|378.3|375.9|378.57|376.17|378.3|375.9|0
1656701970000|2022-07-01 18:59:30|378.43|376.03|378.57|376.17|378.7|376.3|378.43|376.03|0
1656701980000|2022-07-01 18:59:40|378.3|375.9|378.16|375.76|378.43|376.03|378.16|375.76|0
1656701990000|2022-07-01 18:59:50|378.3|375.9|378.57|376.17|378.57|376.17|378.3|375.9|0
1656702000000|2022-07-01 19:00:00|378.3|375.9|378.43|376.03|378.43|376.03|378.03|375.63|0
1656702010000|2022-07-01 19:00:10|378.57|376.17|378.57|376.17|378.57|376.17|378.3|375.9|0
1656702020000|2022-07-01 19:00:20|378.7|376.3|378.16|375.76|378.7|376.3|378.03|375.63|0
1656702030000|2022-07-01 19:00:30|377.89|375.49|377.62|375.22|377.89|375.49|377.62|375.22|0
1656702040000|2022-07-01 19:00:40|377.89|375.49|378.16|375.76|378.16|375.76|377.89|375.49|0
1656702050000|2022-07-01 19:00:50|378.03|375.63|379.11|376.71|379.11|376.71|378.03|375.63|0
1656702060000|2022-07-01 19:01:00|379.93|377.53|380.06|377.66|380.06|377.66|379.93|377.53|0
1656702070000|2022-07-01 19:01:10|379.52|377.12|379.93|377.53|379.93|377.53|379.52|377.12|0
1656702080000|2022-07-01 19:01:20|380.06|377.66|381.15|378.75|381.15|378.75|380.06|377.66|0
1656702090000|2022-07-01 19:01:30|381.09|378.69|381.02|378.62|381.09|378.69|380.88|378.48|0
1656702100000|2022-07-01 19:01:40|380.88|378.48|380.88|378.48|381.15|378.75|380.88|378.48|0
1656702110000|2022-07-01 19:01:50|381.02|378.62|380.2|377.8|381.02|378.62|380.2|377.8|0
1656702120000|2022-07-01 19:02:00|380.13|377.73|380.2|377.8|380.33|377.93|380.13|377.73|0
1656702130000|2022-07-01 19:02:10|380.33|377.93|381.15|378.75|381.15|378.75|380.33|377.93|0
1656702140000|2022-07-01 19:02:20|380.88|378.48|380.74|378.34|380.88|378.48|380.61|378.21|0
1656702150000|2022-07-01 19:02:30|380.88|378.48|381.02|378.62|381.02|378.62|380.61|378.21|0
1656702160000|2022-07-01 19:02:40|380.88|378.48|381.02|378.62|381.02|378.62|380.88|378.48|0
1656702170000|2022-07-01 19:02:50|381.15|378.75|381.29|378.89|381.29|378.89|381.02|378.62|0
1656702180000|2022-07-01 19:03:00|381.15|378.75|381.29|378.89|381.42|379.02|381.02|378.62|0
1656702190000|2022-07-01 19:03:10|381.7|379.3|381.42|379.02|381.7|379.3|381.42|379.02|0
1656702200000|2022-07-01 19:03:20|381.7|379.3|382.79|380.39|382.79|380.39|381.7|379.3|0
1656702210000|2022-07-01 19:03:30|382.65|380.25|382.93|380.53|382.93|380.53|382.24|379.84|0
1656702220000|2022-07-01 19:03:40|382.72|380.32|382.79|380.39|382.79|380.39|382.65|380.25|0
1656702230000|2022-07-01 19:03:50|382.93|380.53|383.2|380.8|383.2|380.8|382.93|380.53|0
1656702240000|2022-07-01 19:04:00|383.06|380.66|383.2|380.8|383.34|380.94|383.06|380.66|0
1656702250000|2022-07-01 19:04:10|383.06|380.66|383.34|380.94|383.34|380.94|383.06|380.66|0
1656702260000|2022-07-01 19:04:20|383.47|381.07|383.75|381.35|383.75|381.35|383.47|381.07|0
1656702270000|2022-07-01 19:04:30|383.61|381.21|383.34|380.94|383.61|381.21|383.34|380.94|0
1656702280000|2022-07-01 19:04:40|383|380.6|382.52|380.12|383|380.6|382.52|380.12|0
1656702290000|2022-07-01 19:04:50|382.38|379.98|382.38|379.98|382.59|380.19|382.38|379.98|0
1656702300000|2022-07-01 19:05:00|382.11|379.71|382.38|379.98|382.38|379.98|382.11|379.71|0
1656702310000|2022-07-01 19:05:10|382.11|379.71|381.7|379.3|382.11|379.71|381.56|379.16|0
1656702320000|2022-07-01 19:05:20|381.56|379.16|381.42|379.02|381.56|379.16|381.42|379.02|0
1656702330000|2022-07-01 19:05:30|381.56|379.16|380.61|378.21|381.56|379.16|380.61|378.21|0
1656702340000|2022-07-01 19:05:40|380.47|378.07|381.01|378.61|381.01|378.61|380.47|378.07|0
1656702350000|2022-07-01 19:05:50|381.29|378.89|381.42|379.02|381.42|379.02|381.29|378.89|0
1656702360000|2022-07-01 19:06:00|381.01|378.61|381.29|378.89|381.29|378.89|380.88|378.48|0
1656702370000|2022-07-01 19:06:10|381.15|378.75|381.01|378.61|381.15|378.75|381.01|378.61|0
1656702380000|2022-07-01 19:06:20|380.6|378.2|379.86|377.46|380.6|378.2|379.86|377.46|0
1656702390000|2022-07-01 19:06:30|379.52|377.12|379.65|377.25|379.65|377.25|379.52|377.12|0
1656702400000|2022-07-01 19:06:40|379.38|376.98|379.11|376.71|379.38|376.98|379.11|376.71|0
1656702410000|2022-07-01 19:06:50|379.38|376.98|379.38|376.98|379.38|376.98|379.11|376.71|0
1656702420000|2022-07-01 19:07:00|379.65|377.25|379.65|377.25|379.65|377.25|379.65|377.25|0
1656702430000|2022-07-01 19:07:10|379.52|377.12|379.52|377.12|379.52|377.12|379.52|377.12|0
1656702440000|2022-07-01 19:07:20|379.38|376.98|379.24|376.84|379.38|376.98|379.24|376.84|0
1656702450000|2022-07-01 19:07:30|379.38|376.98|379.92|377.52|379.92|377.52|379.24|376.84|0
1656702460000|2022-07-01 19:07:40|380.06|377.66|380.2|377.8|380.2|377.8|379.92|377.52|0
1656702470000|2022-07-01 19:07:50|380.74|378.34|380.88|378.48|381.01|378.61|380.6|378.2|0
1656702480000|2022-07-01 19:08:00|380.74|378.34|380.6|378.2|380.88|378.48|380.47|378.07|0
1656702490000|2022-07-01 19:08:10|380.74|378.34|380.47|378.07|380.74|378.34|380.47|378.07|0
1656702500000|2022-07-01 19:08:20|380.54|378.14|379.79|377.39|380.54|378.14|379.79|377.39|0
1656702510000|2022-07-01 19:08:30|379.65|377.25|379.65|377.25|379.65|377.25|379.52|377.12|0
1656702520000|2022-07-01 19:08:40|379.24|376.84|379.24|376.84|379.38|376.98|379.24|376.84|0
1656702530000|2022-07-01 19:08:50|378.97|376.57|378.77|376.37|378.97|376.57|378.7|376.3|0
1656702540000|2022-07-01 19:09:00|378.43|376.03|378.56|376.16|378.7|376.3|378.43|376.03|0
1656702550000|2022-07-01 19:09:10|378.7|376.3|378.7|376.3|378.7|376.3|378.7|376.3|0
1656702560000|2022-07-01 19:09:20|378.97|376.57|378.56|376.16|378.97|376.57|378.56|376.16|0
1656702570000|2022-07-01 19:09:30|378.7|376.3|378.7|376.3|378.7|376.3|378.43|376.03|0
1656702580000|2022-07-01 19:09:40|378.43|376.03|378.56|376.16|378.56|376.16|378.29|375.89|0
1656702590000|2022-07-01 19:09:50|378.29|375.89|377.48|375.08|378.29|375.89|377.48|375.08|0
1656702600000|2022-07-01 19:10:00|377.34|374.94|378.02|375.62|378.29|375.89|377.34|374.94|0
1656702610000|2022-07-01 19:10:10|377.89|375.49|377.75|375.35|378.16|375.76|377.75|375.35|0
1656702620000|2022-07-01 19:10:20|378.02|375.62|377.75|375.35|378.02|375.62|377.75|375.35|0
1656702630000|2022-07-01 19:10:30|378.02|375.62|376.67|374.27|378.02|375.62|376.67|374.27|0
1656702640000|2022-07-01 19:10:40|376.26|373.86|375.86|373.46|376.26|373.86|375.59|373.19|0
1656702650000|2022-07-01 19:10:50|375.72|373.32|375.32|372.92|375.72|373.32|375.32|372.92|0
1656702660000|2022-07-01 19:11:00|375.72|373.32|377.07|374.67|377.07|374.67|375.72|373.32|0
1656702670000|2022-07-01 19:11:10|376.94|374.54|376.67|374.27|376.94|374.54|376.4|374|0
1656702680000|2022-07-01 19:11:20|376.8|374.4|376.94|374.54|376.94|374.54|376.67|374.27|0
1656702690000|2022-07-01 19:11:30|376.67|374.27|375.86|373.46|376.94|374.54|375.86|373.46|0
1656702700000|2022-07-01 19:11:40|376.13|373.73|375.99|373.59|376.13|373.73|375.86|373.46|0
1656702710000|2022-07-01 19:11:50|375.86|373.46|375.72|373.32|375.99|373.59|375.72|373.32|0
1656702720000|2022-07-01 19:12:00|375.86|373.46|377.01|374.61|377.01|374.61|375.86|373.46|0
1656702730000|2022-07-01 19:12:10|377.21|374.81|377.07|374.67|377.21|374.81|377.07|374.67|0
1656702740000|2022-07-01 19:12:20|376.67|374.27|376.8|374.4|376.94|374.54|376.67|374.27|0
1656702750000|2022-07-01 19:12:30|376.53|374.13|375.99|373.59|376.53|374.13|375.99|373.59|0
1656702760000|2022-07-01 19:12:40|376.26|373.86|376.4|374|376.4|374|376.26|373.86|0
1656702770000|2022-07-01 19:12:50|376.53|374.13|376.26|373.86|376.53|374.13|376.13|373.73|0
1656702780000|2022-07-01 19:13:00|380.35|377.95|377.3|374.9|380.49|378.09|377.3|374.9|0
1656702790000|2022-07-01 19:13:10|377.16|374.76|374.05|371.65|377.16|374.76|374.05|371.65|0
1656702800000|2022-07-01 19:13:20|373.91|371.51|374.05|371.65|374.05|371.65|373.91|371.51|0
1656702810000|2022-07-01 19:13:30|373.91|371.51|373.77|371.37|373.91|371.51|373.64|371.24|0
1656702820000|2022-07-01 19:13:40|373.91|371.51|373.5|371.1|373.91|371.51|373.5|371.1|0
1656702830000|2022-07-01 19:13:50|373.37|370.97|373.1|370.7|373.37|370.97|373.1|370.7|0
1656702840000|2022-07-01 19:14:00|373.23|370.83|373.5|371.1|373.77|371.37|373.23|370.83|0
1656702850000|2022-07-01 19:14:10|373.77|371.37|374.32|371.92|374.32|371.92|373.5|371.1|0
1656702860000|2022-07-01 19:14:20|374.45|372.05|374.32|371.92|374.86|372.46|374.32|371.92|0
1656702870000|2022-07-01 19:14:30|374.18|371.78|373.91|371.51|374.18|371.78|373.77|371.37|0
1656702880000|2022-07-01 19:14:40|373.5|371.1|373.5|371.1|373.5|371.1|373.23|370.83|0
1656702890000|2022-07-01 19:14:50|373.91|371.51|373.64|371.24|373.91|371.51|373.64|371.24|0
1656702900000|2022-07-01 19:15:00|373.5|371.1|373.77|371.37|373.77|371.37|373.5|371.1|0
1656702910000|2022-07-01 19:15:10|373.5|371.1|373.5|371.1|373.64|371.24|373.5|371.1|0
1656702920000|2022-07-01 19:15:20|373.37|370.97|373.23|370.83|373.37|370.97|373.23|370.83|0
1656702930000|2022-07-01 19:15:30|373.17|370.77|373.23|370.83|373.23|370.83|372.96|370.56|0
1656702940000|2022-07-01 19:15:40|373.37|370.97|372.96|370.56|373.37|370.97|372.96|370.56|0
1656702950000|2022-07-01 19:15:50|372.42|370.02|372.56|370.16|372.56|370.16|372.42|370.02|0
1656702960000|2022-07-01 19:16:00|372.15|369.75|372.56|370.16|372.56|370.16|372.15|369.75|0
1656702970000|2022-07-01 19:16:10|372.96|370.56|372.49|370.09|373.23|370.83|372.49|370.09|0
1656702980000|2022-07-01 19:16:20|372.69|370.29|372.83|370.43|372.83|370.43|372.56|370.16|0
1656702990000|2022-07-01 19:16:30|372.9|370.5|373.23|370.83|373.23|370.83|372.83|370.43|0
1656703000000|2022-07-01 19:16:40|373.1|370.7|373.23|370.83|373.23|370.83|373.1|370.7|0
1656703010000|2022-07-01 19:16:50|373.1|370.7|372.96|370.56|373.1|370.7|372.83|370.43|0
1656703020000|2022-07-01 19:17:00|372.83|370.43|372.83|370.43|372.83|370.43|372.69|370.29|0
1656703030000|2022-07-01 19:17:10|372.69|370.29|373.23|370.83|373.23|370.83|372.56|370.16|0
1656703040000|2022-07-01 19:17:20|373.77|371.37|374.04|371.64|374.04|371.64|373.77|371.37|0
1656703050000|2022-07-01 19:17:30|374.18|371.78|374.31|371.91|374.31|371.91|374.18|371.78|0
1656703060000|2022-07-01 19:17:40|374.72|372.32|374.18|371.78|374.72|372.32|374.18|371.78|0
1656703070000|2022-07-01 19:17:50|374.59|372.19|373.91|371.51|374.59|372.19|373.91|371.51|0
1656703080000|2022-07-01 19:18:00|374.04|371.64|374.31|371.91|374.31|371.91|374.04|371.64|0
1656703090000|2022-07-01 19:18:10|374.18|371.78|374.04|371.64|374.18|371.78|374.04|371.64|0
1656703100000|2022-07-01 19:18:20|373.77|371.37|373.5|371.1|373.77|371.37|373.37|370.97|0
1656703110000|2022-07-01 19:18:30|373.91|371.51|374.31|371.91|374.31|371.91|373.91|371.51|0
1656703120000|2022-07-01 19:18:40|374.45|372.05|373.37|370.97|374.45|372.05|373.37|370.97|0
1656703130000|2022-07-01 19:18:50|373.5|371.1|373.64|371.24|373.64|371.24|373.5|371.1|0
1656703140000|2022-07-01 19:19:00|374.04|371.64|374.59|372.19|374.59|372.19|374.04|371.64|0
1656703150000|2022-07-01 19:19:10|374.45|372.05|374.45|372.05|374.45|372.05|374.31|371.91|0
1656703160000|2022-07-01 19:19:20|374.59|372.19|373.91|371.51|374.59|372.19|373.91|371.51|0
1656703170000|2022-07-01 19:19:30|374.04|371.64|374.31|371.91|374.31|371.91|374.04|371.64|0
1656703180000|2022-07-01 19:19:40|374.58|372.18|374.72|372.32|374.72|372.32|374.31|371.91|0
1656703190000|2022-07-01 19:19:50|374.58|372.18|374.45|372.05|374.58|372.18|374.45|372.05|0
1656703200000|2022-07-01 19:20:00|374.31|371.91|373.77|371.37|374.31|371.91|373.77|371.37|0
1656703210000|2022-07-01 19:20:10|374.45|372.05|374.72|372.32|374.72|372.32|374.45|372.05|0
1656703220000|2022-07-01 19:20:20|374.99|372.59|374.86|372.46|374.99|372.59|374.86|372.46|0
1656703230000|2022-07-01 19:20:30|375.4|373|375.4|373|375.4|373|374.99|372.59|0
1656703240000|2022-07-01 19:20:40|375.53|373.13|375.53|373.13|375.53|373.13|375.4|373|0
1656703250000|2022-07-01 19:20:50|375.94|373.54|376.08|373.68|376.08|373.68|375.94|373.54|0
1656703260000|2022-07-01 19:21:00|376.89|374.49|376.89|374.49|377.3|374.9|376.89|374.49|0
1656703270000|2022-07-01 19:21:10|377.03|374.63|376.21|373.81|377.03|374.63|376.21|373.81|0
1656703280000|2022-07-01 19:21:20|376.08|373.68|376.76|374.36|376.76|374.36|376.08|373.68|0
1656703290000|2022-07-01 19:21:30|376.62|374.22|376.76|374.36|376.76|374.36|376.62|374.22|0
1656703300000|2022-07-01 19:21:40|376.62|374.22|376.35|373.95|376.62|374.22|376.35|373.95|0
1656703310000|2022-07-01 19:21:50|376.21|373.81|376.62|374.22|376.62|374.22|376.21|373.81|0
1656703320000|2022-07-01 19:22:00|376.35|373.95|375.8|373.4|376.35|373.95|375.8|373.4|0
1656703330000|2022-07-01 19:22:10|375.94|373.54|375.8|373.4|375.94|373.54|375.8|373.4|0
1656703340000|2022-07-01 19:22:20|375.94|373.54|375.94|373.54|376.08|373.68|375.94|373.54|0
1656703350000|2022-07-01 19:22:30|375.67|373.27|375.8|373.4|376.08|373.68|375.67|373.27|0
1656703360000|2022-07-01 19:22:40|375.94|373.54|375.94|373.54|376.08|373.68|375.8|373.4|0
1656703370000|2022-07-01 19:22:50|376.08|373.68|376.08|373.68|376.08|373.68|375.8|373.4|0
1656703380000|2022-07-01 19:23:00|376.21|373.81|376.08|373.68|376.21|373.81|376.08|373.68|0
1656703390000|2022-07-01 19:23:10|376.62|374.22|375.94|373.54|376.62|374.22|375.67|373.27|0
1656703400000|2022-07-01 19:23:20|376.35|373.95|376.21|373.81|376.35|373.95|375.94|373.54|0
1656703410000|2022-07-01 19:23:30|376.08|373.68|375.8|373.4|376.08|373.68|375.8|373.4|0
1656703420000|2022-07-01 19:23:40|375.67|373.27|375.33|372.93|375.67|373.27|375.33|372.93|0
1656703430000|2022-07-01 19:23:50|375.26|372.86|375.4|373|375.4|373|375.13|372.73|0
1656703440000|2022-07-01 19:24:00|375.53|373.13|375.53|373.13|375.53|373.13|375.4|373|0
1656703450000|2022-07-01 19:24:10|375.26|372.86|375.13|372.73|375.26|372.86|375.13|372.73|0
1656703460000|2022-07-01 19:24:20|374.99|372.59|375.13|372.73|375.13|372.73|374.99|372.59|0
1656703470000|2022-07-01 19:24:30|375.26|372.86|374.99|372.59|375.26|372.86|374.99|372.59|0
1656703480000|2022-07-01 19:24:40|374.92|372.52|374.31|371.91|374.92|372.52|374.31|371.91|0
1656703490000|2022-07-01 19:24:50|374.58|372.18|374.72|372.32|374.72|372.32|374.45|372.05|0
1656703500000|2022-07-01 19:25:00|375.06|372.66|374.85|372.45|375.06|372.66|374.85|372.45|0
1656703510000|2022-07-01 19:25:10|374.72|372.32|374.58|372.18|374.72|372.32|374.58|372.18|0
1656703520000|2022-07-01 19:25:20|374.72|372.32|374.72|372.32|374.72|372.32|374.45|372.05|0
1656703530000|2022-07-01 19:25:30|374.58|372.18|374.31|371.91|374.58|372.18|374.31|371.91|0
1656703540000|2022-07-01 19:25:40|374.45|372.05|373.91|371.51|374.45|372.05|373.91|371.51|0
1656703550000|2022-07-01 19:25:50|373.63|371.23|375.94|373.54|375.94|373.54|373.63|371.23|0
1656703560000|2022-07-01 19:26:00|375.4|373|374.31|371.91|375.4|373|374.31|371.91|0
1656703570000|2022-07-01 19:26:10|374.72|372.32|375.53|373.13|375.53|373.13|374.45|372.05|0
1656703580000|2022-07-01 19:26:20|375.26|372.86|375.4|373|375.67|373.27|375.26|372.86|0
1656703590000|2022-07-01 19:26:30|374.85|372.45|375.53|373.13|375.53|373.13|374.85|372.45|0
1656703600000|2022-07-01 19:26:40|374.99|372.59|374.58|372.18|375.12|372.72|374.58|372.18|0
1656703610000|2022-07-01 19:26:50|374.45|372.05|374.45|372.05|374.52|372.12|374.45|372.05|0
1656703620000|2022-07-01 19:27:00|374.31|371.91|374.18|371.78|374.45|372.05|374.18|371.78|0
1656703630000|2022-07-01 19:27:10|374.04|371.64|374.52|372.12|374.52|372.12|374.04|371.64|0
1656703640000|2022-07-01 19:27:20|374.45|372.05|374.72|372.32|374.79|372.39|374.45|372.05|0
1656703650000|2022-07-01 19:27:30|374.58|372.18|374.45|372.05|374.58|372.18|374.18|371.78|0
1656703660000|2022-07-01 19:27:40|374.25|371.85|374.45|372.05|374.45|372.05|374.18|371.78|0
1656703670000|2022-07-01 19:27:50|374.31|371.91|374.45|372.05|374.45|372.05|374.31|371.91|0
1656703680000|2022-07-01 19:28:00|374.58|372.18|374.45|372.05|374.58|372.18|374.31|371.91|0
1656703690000|2022-07-01 19:28:10|374.31|371.91|374.31|371.91|374.45|372.05|374.31|371.91|0
1656703700000|2022-07-01 19:28:20|374.18|371.78|374.85|372.45|374.85|372.45|374.18|371.78|0
1656703710000|2022-07-01 19:28:30|374.99|372.59|375.26|372.86|375.26|372.86|374.85|372.45|0
1656703720000|2022-07-01 19:28:40|375.53|373.13|374.72|372.32|375.53|373.13|374.72|372.32|0
1656703730000|2022-07-01 19:28:50|374.99|372.59|375.12|372.72|375.12|372.72|374.85|372.45|0
1656703740000|2022-07-01 19:29:00|374.85|372.45|375.26|372.86|375.26|372.86|374.85|372.45|0
1656703750000|2022-07-01 19:29:10|375.12|372.72|374.99|372.59|375.12|372.72|374.72|372.32|0
1656703760000|2022-07-01 19:29:20|374.92|372.52|374.99|372.59|375.26|372.86|374.92|372.52|0
1656703770000|2022-07-01 19:29:30|374.85|372.45|374.85|372.45|374.99|372.59|374.85|372.45|0
1656703780000|2022-07-01 19:29:40|374.72|372.32|374.58|372.18|374.72|372.32|374.58|372.18|0
1656703790000|2022-07-01 19:29:50|374.72|372.32|374.72|372.32|374.85|372.45|374.72|372.32|0
1656703800000|2022-07-01 19:30:00|374.45|372.05|374.31|371.91|374.58|372.18|374.31|371.91|0
1656703810000|2022-07-01 19:30:10|373.97|371.57|373.77|371.37|374.45|372.05|373.77|371.37|0
1656703820000|2022-07-01 19:30:20|373.23|370.83|374.04|371.64|374.04|371.64|373.23|370.83|0
1656703830000|2022-07-01 19:30:30|373.77|371.37|373.36|370.96|373.77|371.37|373.36|370.96|0
1656703840000|2022-07-01 19:30:40|373.5|371.1|373.5|371.1|373.63|371.23|373.5|371.1|0
1656703850000|2022-07-01 19:30:50|373.36|370.96|373.5|371.1|373.5|371.1|373.23|370.83|0
1656703860000|2022-07-01 19:31:00|373.63|371.23|373.09|370.69|373.63|371.23|373.09|370.69|0
1656703870000|2022-07-01 19:31:10|372.96|370.56|372.01|369.61|372.96|370.56|372.01|369.61|0
1656703880000|2022-07-01 19:31:20|371.88|369.48|372.01|369.61|372.01|369.61|371.88|369.48|0
1656703890000|2022-07-01 19:31:30|371.88|369.48|371.47|369.07|371.88|369.48|371.34|368.94|0
1656703900000|2022-07-01 19:31:40|371.34|368.94|371.74|369.34|371.74|369.34|371.34|368.94|0
1656703910000|2022-07-01 19:31:50|372.28|369.88|372.01|369.61|372.28|369.88|371.88|369.48|0
1656703920000|2022-07-01 19:32:00|371.74|369.34|371.74|369.34|371.88|369.48|371.74|369.34|0
1656703930000|2022-07-01 19:32:10|371.61|369.21|371.47|369.07|371.61|369.21|371.47|369.07|0
1656703940000|2022-07-01 19:32:20|371.34|368.94|371.34|368.94|371.34|368.94|371.34|368.94|0
1656703950000|2022-07-01 19:32:30|371.47|369.07|371.07|368.67|371.47|369.07|370.93|368.53|0
1656703960000|2022-07-01 19:32:40|370.93|368.53|370.8|368.4|370.93|368.53|370.8|368.4|0
1656703970000|2022-07-01 19:32:50|370.93|368.53|370.53|368.13|370.93|368.53|370.53|368.13|0
1656703980000|2022-07-01 19:33:00|370.26|367.86|370.26|367.86|370.26|367.86|370.26|367.86|0
1656703990000|2022-07-01 19:33:10|370.4|368|370.47|368.07|370.53|368.13|370.26|367.86|0
1656704000000|2022-07-01 19:33:20|370.6|368.2|370.66|368.26|370.8|368.4|370.6|368.2|0
1656704010000|2022-07-01 19:33:30|370.8|368.4|371.07|368.67|371.2|368.8|370.8|368.4|0
1656704020000|2022-07-01 19:33:40|370.93|368.53|371.07|368.67|371.07|368.67|370.93|368.53|0
1656704030000|2022-07-01 19:33:50|371.2|368.8|371.34|368.94|371.34|368.94|371.2|368.8|0
1656704040000|2022-07-01 19:34:00|371.47|369.07|371.61|369.21|371.61|369.21|371.34|368.94|0
1656704050000|2022-07-01 19:34:10|371.47|369.07|370.93|368.53|371.47|369.07|370.93|368.53|0
1656704060000|2022-07-01 19:34:20|371.07|368.67|370.8|368.4|371.07|368.67|370.8|368.4|0
1656704070000|2022-07-01 19:34:30|370.93|368.53|370.8|368.4|370.93|368.53|370.66|368.26|0
1656704080000|2022-07-01 19:34:40|370.93|368.53|371.07|368.67|371.2|368.8|370.8|368.4|0
1656704090000|2022-07-01 19:34:50|371.2|368.8|370.93|368.53|371.2|368.8|370.93|368.53|0
1656704100000|2022-07-01 19:35:00|370.8|368.4|370.8|368.4|370.8|368.4|370.8|368.4|0
1656704110000|2022-07-01 19:35:10|370.93|368.53|370.53|368.13|370.93|368.53|370.53|368.13|0
1656704120000|2022-07-01 19:35:20|370.66|368.26|370.53|368.13|370.66|368.26|370.53|368.13|0
1656704140000|2022-07-01 19:35:40|370.4|368|370.53|368.13|370.53|368.13|370.26|367.86|0
1656704150000|2022-07-01 19:35:50|370.26|367.86|370.53|368.13|370.8|368.4|370.26|367.86|0
1656704160000|2022-07-01 19:36:00|370.26|367.86|370.26|367.86|370.53|368.13|370.26|367.86|0
1656704170000|2022-07-01 19:36:10|370.66|368.26|370.53|368.13|370.66|368.26|370.39|367.99|0
1656704180000|2022-07-01 19:36:20|370.8|368.4|370.93|368.53|370.93|368.53|370.66|368.26|0
1656704190000|2022-07-01 19:36:30|370.8|368.4|370.8|368.4|370.8|368.4|370.66|368.26|0
1656704200000|2022-07-01 19:36:40|370.66|368.26|370.53|368.13|370.8|368.4|370.53|368.13|0
1656704210000|2022-07-01 19:36:50|370.26|367.86|370.26|367.86|370.39|367.99|370.26|367.86|0
1656704220000|2022-07-01 19:37:00|370.39|367.99|369.99|367.59|370.39|367.99|369.86|367.46|0
1656704230000|2022-07-01 19:37:10|369.86|367.46|369.86|367.46|369.86|367.46|369.86|367.46|0
1656704240000|2022-07-01 19:37:20|369.93|367.53|370.13|367.73|370.13|367.73|369.93|367.53|0
1656704250000|2022-07-01 19:37:30|369.99|367.59|369.86|367.46|369.99|367.59|369.72|367.32|0
1656704260000|2022-07-01 19:37:40|369.79|367.39|369.99|367.59|369.99|367.59|369.79|367.39|0
1656704270000|2022-07-01 19:37:50|369.86|367.46|369.45|367.05|369.86|367.46|369.45|367.05|0
1656704280000|2022-07-01 19:38:00|369.19|366.79|369.72|367.32|369.72|367.32|369.19|366.79|0
1656704290000|2022-07-01 19:38:10|369.86|367.46|369.99|367.59|369.99|367.59|369.86|367.46|0
1656704300000|2022-07-01 19:38:20|369.86|367.46|369.45|367.05|369.86|367.46|369.45|367.05|0
1656704310000|2022-07-01 19:38:30|369.32|366.92|369.05|366.65|369.32|366.92|368.92|366.52|0
1656704320000|2022-07-01 19:38:40|369.45|367.05|369.05|366.65|369.45|367.05|369.05|366.65|0
1656704330000|2022-07-01 19:38:50|368.92|366.52|369.19|366.79|369.19|366.79|368.92|366.52|0
1656704340000|2022-07-01 19:39:00|369.32|366.92|369.19|366.79|369.45|367.05|369.19|366.79|0
1656704350000|2022-07-01 19:39:10|369.05|366.65|368.92|366.52|369.05|366.65|368.92|366.52|0
1656704360000|2022-07-01 19:39:20|368.78|366.38|368.78|366.38|369.05|366.65|368.78|366.38|0
1656704370000|2022-07-01 19:39:30|368.65|366.25|368.92|366.52|368.92|366.52|368.65|366.25|0
1656704380000|2022-07-01 19:39:40|368.72|366.32|368.92|366.52|368.92|366.52|368.72|366.32|0
1656704390000|2022-07-01 19:39:50|368.78|366.38|368.78|366.38|368.92|366.52|368.78|366.38|0
1656704400000|2022-07-01 19:40:00|368.65|366.25|368.38|365.98|368.78|366.38|368.38|365.98|0
1656704410000|2022-07-01 19:40:10|368.25|365.85|368.51|366.11|368.51|366.11|368.25|365.85|0
1656704420000|2022-07-01 19:40:20|368.11|365.71|368.58|366.18|368.65|366.25|368.11|365.71|0
1656704430000|2022-07-01 19:40:30|368.11|365.71|367.85|365.45|368.11|365.71|367.85|365.45|0
1656704440000|2022-07-01 19:40:40|368.11|365.71|367.71|365.31|368.11|365.71|367.71|365.31|0
1656704450000|2022-07-01 19:40:50|367.85|365.45|367.58|365.18|367.85|365.45|367.58|365.18|0
1656704460000|2022-07-01 19:41:00|367.65|365.25|367.84|365.44|367.84|365.44|367.65|365.25|0
1656704470000|2022-07-01 19:41:10|367.98|365.58|368.38|365.98|368.38|365.98|367.98|365.58|0
1656704480000|2022-07-01 19:41:20|368.51|366.11|368.92|366.52|368.92|366.52|368.51|366.11|0
1656704490000|2022-07-01 19:41:30|369.45|367.05|368.38|365.98|369.45|367.05|368.11|365.71|0
1656704500000|2022-07-01 19:41:40|368.25|365.85|368.38|365.98|368.38|365.98|368.25|365.85|0
1656704510000|2022-07-01 19:41:50|368.51|366.11|368.25|365.85|368.51|366.11|368.11|365.71|0
1656704520000|2022-07-01 19:42:00|368.11|365.71|368.25|365.85|368.25|365.85|368.11|365.71|0
1656704530000|2022-07-01 19:42:10|368.11|365.71|367.98|365.58|368.11|365.71|367.98|365.58|0
1656704540000|2022-07-01 19:42:20|368.11|365.71|367.84|365.44|368.11|365.71|367.84|365.44|0
1656704550000|2022-07-01 19:42:30|367.58|365.18|367.58|365.18|367.71|365.31|367.58|365.18|0
1656704560000|2022-07-01 19:42:40|367.44|365.04|367.18|364.78|367.44|365.04|367.18|364.78|0
1656704570000|2022-07-01 19:42:50|367.31|364.91|366.91|364.51|367.31|364.91|366.91|364.51|0
1656704580000|2022-07-01 19:43:00|367.04|364.64|366.91|364.51|367.04|364.64|366.78|364.38|0
1656704590000|2022-07-01 19:43:10|366.77|364.37|367.04|364.64|367.04|364.64|366.77|364.37|0
1656704600000|2022-07-01 19:43:20|367.58|365.18|367.04|364.64|367.58|365.18|367.04|364.64|0
1656704610000|2022-07-01 19:43:30|367.44|365.04|367.44|365.04|367.44|365.04|367.18|364.78|0
1656704620000|2022-07-01 19:43:40|367.84|365.44|368.11|365.71|368.11|365.71|367.58|365.18|0
1656704630000|2022-07-01 19:43:50|367.98|365.58|368.11|365.71|368.11|365.71|367.84|365.44|0
1656704640000|2022-07-01 19:44:00|368.38|365.98|367.98|365.58|368.38|365.98|367.98|365.58|0
1656704650000|2022-07-01 19:44:10|368.25|365.85|368.11|365.71|368.25|365.85|367.98|365.58|0
1656704660000|2022-07-01 19:44:20|368.25|365.85|368.25|365.85|368.25|365.85|368.25|365.85|0
1656704670000|2022-07-01 19:44:30|368.38|365.98|368.11|365.71|368.38|365.98|368.11|365.71|0
1656704680000|2022-07-01 19:44:40|367.84|365.44|368.11|365.71|368.11|365.71|367.84|365.44|0
1656704690000|2022-07-01 19:44:50|368.24|365.84|368.38|365.98|368.51|366.11|368.24|365.84|0
1656704700000|2022-07-01 19:45:00|368.51|366.11|368.65|366.25|368.65|366.25|368.24|365.84|0
1656704710000|2022-07-01 19:45:10|368.51|366.11|368.65|366.25|368.65|366.25|368.38|365.98|0
1656704720000|2022-07-01 19:45:20|368.51|366.11|368.65|366.25|368.65|366.25|368.51|366.11|0
1656704730000|2022-07-01 19:45:30|368.38|365.98|367.71|365.31|368.38|365.98|367.71|365.31|0
1656704740000|2022-07-01 19:45:40|367.58|365.18|368.24|365.84|368.24|365.84|367.44|365.04|0
1656704750000|2022-07-01 19:45:50|368.11|365.71|368.65|366.25|368.65|366.25|368.11|365.71|0
1656704760000|2022-07-01 19:46:00|368.72|366.32|369.18|366.78|369.18|366.78|368.72|366.32|0
1656704770000|2022-07-01 19:46:10|369.45|367.05|367.84|365.44|369.45|367.05|367.84|365.44|0
1656704780000|2022-07-01 19:46:20|367.44|365.04|366.77|364.37|367.44|365.04|366.77|364.37|0
1656704790000|2022-07-01 19:46:30|366.64|364.24|366.64|364.24|366.91|364.51|366.64|364.24|0
1656704800000|2022-07-01 19:46:40|366.91|364.51|367.31|364.91|367.58|365.18|366.91|364.51|0
1656704810000|2022-07-01 19:46:50|367.44|365.04|367.44|365.04|367.44|365.04|367.31|364.91|0
1656704820000|2022-07-01 19:47:00|367.58|365.18|368.11|365.71|368.11|365.71|367.58|365.18|0
1656704830000|2022-07-01 19:47:10|367.98|365.58|368.11|365.71|368.24|365.84|367.98|365.58|0
1656704840000|2022-07-01 19:47:20|367.98|365.58|367.84|365.44|367.98|365.58|367.84|365.44|0
1656704850000|2022-07-01 19:47:30|367.71|365.31|368.91|366.51|368.91|366.51|367.71|365.31|0
1656704860000|2022-07-01 19:47:40|369.05|366.65|369.05|366.65|369.05|366.65|368.78|366.38|0
1656704870000|2022-07-01 19:47:50|369.18|366.78|368.65|366.25|369.18|366.78|368.65|366.25|0
1656704880000|2022-07-01 19:48:00|368.78|366.38|369.85|367.45|369.85|367.45|368.78|366.38|0
1656704890000|2022-07-01 19:48:10|370.12|367.72|370.12|367.72|370.12|367.72|369.99|367.59|0
1656704900000|2022-07-01 19:48:20|369.72|367.32|369.72|367.32|369.99|367.59|369.72|367.32|0
1656704910000|2022-07-01 19:48:30|369.58|367.18|368.91|366.51|369.58|367.18|368.91|366.51|0
1656704920000|2022-07-01 19:48:40|369.05|366.65|368.91|366.51|369.05|366.65|368.91|366.51|0
1656704930000|2022-07-01 19:48:50|369.05|366.65|368.65|366.25|369.05|366.65|368.65|366.25|0
1656704940000|2022-07-01 19:49:00|368.51|366.11|368.38|365.98|368.51|366.11|368.38|365.98|0
1656704950000|2022-07-01 19:49:10|368.24|365.84|367.84|365.44|368.24|365.84|367.84|365.44|0
1656704960000|2022-07-01 19:49:20|367.71|365.31|367.57|365.17|367.98|365.58|367.57|365.17|0
1656704970000|2022-07-01 19:49:30|367.71|365.31|367.71|365.31|367.71|365.31|367.44|365.04|0
1656704980000|2022-07-01 19:49:40|367.84|365.44|367.71|365.31|367.98|365.58|367.71|365.31|0
1656704990000|2022-07-01 19:49:50|367.84|365.44|367.84|365.44|367.84|365.44|367.71|365.31|0
1656705000000|2022-07-01 19:50:00|367.17|364.77|370.78|368.38|370.78|368.38|367.17|364.77|0
1656705010000|2022-07-01 19:50:10|370.92|368.52|368.82|366.42|370.92|368.52|368.82|366.42|0
1656705020000|2022-07-01 19:50:20|368.55|366.15|369.36|366.96|369.36|366.96|368.55|366.15|0
1656705030000|2022-07-01 19:50:30|369.62|367.22|370.03|367.63|370.03|367.63|369.62|367.22|0
1656705040000|2022-07-01 19:50:40|370.84|368.44|370.84|368.44|370.84|368.44|370.84|368.44|0
1656705050000|2022-07-01 19:50:50|371.51|369.11|371.24|368.84|371.51|369.11|371.1|368.7|0
1656705060000|2022-07-01 19:51:00|370.97|368.57|371.64|369.24|371.64|369.24|370.97|368.57|0
1656705070000|2022-07-01 19:51:10|371.37|368.97|371.1|368.7|371.37|368.97|370.97|368.57|0
1656705080000|2022-07-01 19:51:20|371.37|368.97|371.37|368.97|371.51|369.11|371.37|368.97|0
1656705090000|2022-07-01 19:51:30|371.64|369.24|372.05|369.65|372.05|369.65|371.51|369.11|0
1656705100000|2022-07-01 19:51:40|371.78|369.38|370.97|368.57|372.05|369.65|370.97|368.57|0
1656705110000|2022-07-01 19:51:50|370.83|368.43|370.83|368.43|370.83|368.43|370.7|368.3|0
1656705120000|2022-07-01 19:52:00|370.97|368.57|371.91|369.51|371.91|369.51|370.97|368.57|0
1656705130000|2022-07-01 19:52:10|372.05|369.65|372.05|369.65|372.05|369.65|372.05|369.65|0
1656705140000|2022-07-01 19:52:20|372.18|369.78|372.18|369.78|372.18|369.78|371.91|369.51|0
1656705150000|2022-07-01 19:52:30|372.59|370.19|372.59|370.19|372.59|370.19|372.59|370.19|0
1656705160000|2022-07-01 19:52:40|372.45|370.05|372.32|369.92|372.59|370.19|372.32|369.92|0
1656705170000|2022-07-01 19:52:50|372.72|370.32|372.99|370.59|372.99|370.59|372.72|370.32|0
1656705180000|2022-07-01 19:53:00|373.13|370.73|372.86|370.46|373.26|370.86|372.86|370.46|0
1656705190000|2022-07-01 19:53:10|372.99|370.59|373.81|371.41|373.81|371.41|372.99|370.59|0
1656705200000|2022-07-01 19:53:20|373.94|371.54|373.94|371.54|373.94|371.54|373.81|371.41|0
1656705210000|2022-07-01 19:53:30|374.21|371.81|373.47|371.07|374.21|371.81|373.47|371.07|0
1656705220000|2022-07-01 19:53:40|373.94|371.54|373.94|371.54|374.21|371.81|373.8|371.4|0
1656705230000|2022-07-01 19:53:50|373.8|371.4|373.26|370.86|373.8|371.4|373.26|370.86|0
1656705240000|2022-07-01 19:54:00|373.67|371.27|373.4|371|373.8|371.4|373.4|371|0
1656705250000|2022-07-01 19:54:10|373.26|370.86|372.99|370.59|373.26|370.86|372.72|370.32|0
1656705260000|2022-07-01 19:54:20|372.86|370.46|372.59|370.19|372.99|370.59|372.59|370.19|0
1656705270000|2022-07-01 19:54:30|372.32|369.92|372.18|369.78|372.32|369.92|372.18|369.78|0
1656705280000|2022-07-01 19:54:40|371.1|368.7|371.51|369.11|371.51|369.11|371.1|368.7|0
1656705290000|2022-07-01 19:54:50|371.24|368.84|371.1|368.7|371.24|368.84|370.97|368.57|0
1656705300000|2022-07-01 19:55:00|371.78|369.38|370.3|367.9|371.78|369.38|370.3|367.9|0
1656705310000|2022-07-01 19:55:10|370.43|368.03|370.56|368.16|371.51|369.11|370.43|368.03|0
1656705320000|2022-07-01 19:55:20|370.29|367.89|370.16|367.76|370.29|367.89|370.16|367.76|0
1656705330000|2022-07-01 19:55:30|369.76|367.36|370.83|368.43|370.83|368.43|369.76|367.36|0
1656705340000|2022-07-01 19:55:40|371.37|368.97|371.24|368.84|371.37|368.97|371.24|368.84|0
1656705350000|2022-07-01 19:55:50|371.1|368.7|371.1|368.7|371.1|368.7|370.83|368.43|0
1656705360000|2022-07-01 19:56:00|370.83|368.43|370.7|368.3|370.83|368.43|370.7|368.3|0
1656705370000|2022-07-01 19:56:10|370.97|368.57|370.7|368.3|370.97|368.57|370.7|368.3|0
1656705380000|2022-07-01 19:56:20|370.43|368.03|370.43|368.03|370.97|368.57|370.43|368.03|0
1656705390000|2022-07-01 19:56:30|370.29|367.89|370.16|367.76|370.29|367.89|370.03|367.63|0
1656705400000|2022-07-01 19:56:40|370.36|367.96|371.37|368.97|371.37|368.97|370.36|367.96|0
1656705410000|2022-07-01 19:56:50|371.1|368.7|371.37|368.97|371.37|368.97|371.1|368.7|0
1656705420000|2022-07-01 19:57:00|371.24|368.84|371.51|369.11|371.51|369.11|371.24|368.84|0
1656705430000|2022-07-01 19:57:10|371.64|369.24|370.97|368.57|371.64|369.24|370.97|368.57|0
1656705440000|2022-07-01 19:57:20|371.64|369.24|371.64|369.24|371.91|369.51|371.64|369.24|0
1656705450000|2022-07-01 19:57:30|371.78|369.38|371.64|369.24|371.78|369.38|371.24|368.84|0
1656705460000|2022-07-01 19:57:40|371.78|369.38|371.51|369.11|371.78|369.38|371.51|369.11|0
1656705470000|2022-07-01 19:57:50|371.91|369.51|371.64|369.24|371.91|369.51|371.64|369.24|0
1656705480000|2022-07-01 19:58:00|371.51|369.11|371.37|368.97|371.64|369.24|371.24|368.84|0
1656705490000|2022-07-01 19:58:10|371.1|368.7|371.1|368.7|371.37|368.97|371.1|368.7|0
1656705500000|2022-07-01 19:58:20|370.97|368.57|370.7|368.3|370.97|368.57|370.7|368.3|0
1656705510000|2022-07-01 19:58:30|370.56|368.16|370.56|368.16|370.7|368.3|370.56|368.16|0
1656705520000|2022-07-01 19:58:40|370.7|368.3|370.29|367.89|370.7|368.3|370.29|367.89|0
1656705530000|2022-07-01 19:58:50|370.16|367.76|370.97|368.57|370.97|368.57|370.02|367.62|0
1656705540000|2022-07-01 19:59:00|370.56|368.16|370.56|368.16|370.7|368.3|370.56|368.16|0
1656705550000|2022-07-01 19:59:10|370.43|368.03|370.16|367.76|370.43|368.03|370.02|367.62|0
1656705560000|2022-07-01 19:59:20|369.76|367.36|370.02|367.62|370.02|367.62|369.35|366.95|0
1656705570000|2022-07-01 19:59:30|370.29|367.89|370.56|368.16|370.56|368.16|370.29|367.89|0
1656705580000|2022-07-01 19:59:40|370.83|368.43|370.7|368.3|371.37|368.97|370.7|368.3|0
1656705590000|2022-07-01 19:59:50|369.89|367.49|368.95|366.55|369.89|367.49|368.68|366.28|0
1656705600000|2022-07-01 20:00:00|369.22|366.82|369.35|366.95|369.35|366.95|369.08|366.68|0
1656705610000|2022-07-01 20:00:10|369.49|367.09|368.14|365.74|369.49|367.09|368.14|365.74|0
1656705620000|2022-07-01 20:00:20|368.28|365.88|368.14|365.74|368.28|365.88|368.01|365.61|0
1656705630000|2022-07-01 20:00:30|368.28|365.88|368.68|366.28|368.68|366.28|368.28|365.88|0
1656705640000|2022-07-01 20:00:40|368.55|366.15|368.01|365.61|368.55|366.15|368.01|365.61|0
1656705650000|2022-07-01 20:00:50|368.41|366.01|368.68|366.28|368.68|366.28|368.41|366.01|0
1656705660000|2022-07-01 20:01:00|368.41|366.01|368.68|366.28|368.68|366.28|368.41|366.01|0
1656705670000|2022-07-01 20:01:10|368.55|366.15|368.81|366.41|368.95|366.55|368.55|366.15|0
1656705680000|2022-07-01 20:01:20|368.68|366.28|369.22|366.82|369.22|366.82|368.68|366.28|0
1656705690000|2022-07-01 20:01:30|369.49|367.09|368.95|366.55|369.49|367.09|368.95|366.55|0
1656705700000|2022-07-01 20:01:40|369.08|366.68|369.35|366.95|369.35|366.95|369.08|366.68|0
1656705710000|2022-07-01 20:01:50|369.49|367.09|369.75|367.35|369.75|367.35|369.49|367.09|0
1656705720000|2022-07-01 20:02:00|369.89|367.49|369.62|367.22|370.02|367.62|369.62|367.22|0
1656705730000|2022-07-01 20:02:10|369.89|367.49|370.16|367.76|370.16|367.76|369.89|367.49|0
1656705740000|2022-07-01 20:02:20|370.29|367.89|370.29|367.89|370.29|367.89|370.29|367.89|0
1656705750000|2022-07-01 20:02:30|370.16|367.76|370.16|367.76|370.16|367.76|370.02|367.62|0
1656705760000|2022-07-01 20:02:40|370.29|367.89|370.56|368.16|370.56|368.16|370.29|367.89|0
1656705770000|2022-07-01 20:02:50|370.29|367.89|370.43|368.03|370.43|368.03|370.29|367.89|0
1656705780000|2022-07-01 20:03:00|370.29|367.89|370.16|367.76|370.29|367.89|370.16|367.76|0
1656705790000|2022-07-01 20:03:10|370.02|367.62|369.89|367.49|370.16|367.76|369.89|367.49|0
1656705800000|2022-07-01 20:03:20|369.75|367.35|369.49|367.09|369.75|367.35|369.49|367.09|0
1656705810000|2022-07-01 20:03:30|369.35|366.95|369.49|367.09|369.49|367.09|369.35|366.95|0
1656705830000|2022-07-01 20:03:50|369.35|366.95|369.62|367.22|369.62|367.22|369.22|366.82|0
1656705840000|2022-07-01 20:04:00|369.75|367.35|369.48|367.08|369.75|367.35|369.48|367.08|0
1656705850000|2022-07-01 20:04:10|369.62|367.22|369.82|367.42|369.82|367.42|369.62|367.22|0
1656705860000|2022-07-01 20:04:20|369.62|367.22|369.62|367.22|369.62|367.22|369.62|367.22|0
1656705870000|2022-07-01 20:04:30|369.48|367.08|369.75|367.35|369.75|367.35|369.48|367.08|0
1656705880000|2022-07-01 20:04:40|369.62|367.22|369.62|367.22|369.62|367.22|369.48|367.08|0
1656705890000|2022-07-01 20:04:50|369.48|367.08|369.89|367.49|369.89|367.49|369.48|367.08|0
1656705900000|2022-07-01 20:05:00|370.02|367.62|370.02|367.62|370.02|367.62|370.02|367.62|0
1656705920000|2022-07-01 20:05:20|370.29|367.89|370.16|367.76|370.29|367.89|370.02|367.62|0
1656705930000|2022-07-01 20:05:30|370.29|367.89|370.16|367.76|370.29|367.89|370.16|367.76|0
1656705940000|2022-07-01 20:05:40|370.29|367.89|370.29|367.89|370.29|367.89|370.16|367.76|0
1656705950000|2022-07-01 20:05:50|370.43|368.03|370.29|367.89|370.43|368.03|370.29|367.89|0
1656705970000|2022-07-01 20:06:10|370.16|367.76|370.43|368.03|370.43|368.03|370.16|367.76|0
1656705980000|2022-07-01 20:06:20|370.29|367.89|370.29|367.89|370.29|367.89|370.29|367.89|0
1656706030000|2022-07-01 20:07:10|370.16|367.76|370.16|367.76|370.29|367.89|370.16|367.76|0
1656706040000|2022-07-01 20:07:20|370.02|367.62|370.16|367.76|370.16|367.76|370.02|367.62|0
1656706050000|2022-07-01 20:07:30|370.02|367.62|370.16|367.76|370.16|367.76|370.02|367.62|0
1656706060000|2022-07-01 20:07:40|369.89|367.49|370.16|367.76|370.16|367.76|369.89|367.49|0
1656706070000|2022-07-01 20:07:50|370.29|367.89|370.29|367.89|370.29|367.89|370.29|367.89|0
1656706080000|2022-07-01 20:08:00|370.16|367.76|370.29|367.89|370.29|367.89|370.16|367.76|0
1656706100000|2022-07-01 20:08:20|370.16|367.76|370.16|367.76|370.16|367.76|370.16|367.76|0
1656706110000|2022-07-01 20:08:30|369.89|367.49|370.02|367.62|370.02|367.62|369.89|367.49|0
1656706120000|2022-07-01 20:08:40|370.16|367.76|370.16|367.76|370.16|367.76|370.16|367.76|0
1656706130000|2022-07-01 20:08:50|370.02|367.62|370.02|367.62|370.02|367.62|370.02|367.62|0
1656706140000|2022-07-01 20:09:00|370.16|367.76|370.16|367.76|370.16|367.76|370.02|367.62|0
1656706150000|2022-07-01 20:09:10|370.02|367.62|370.02|367.62|370.02|367.62|370.02|367.62|0
1656706160000|2022-07-01 20:09:20|370.16|367.76|370.02|367.62|370.16|367.76|370.02|367.62|0
1656706170000|2022-07-01 20:09:30|370.09|367.69|370.02|367.62|370.15|367.75|370.02|367.62|0
1656706190000|2022-07-01 20:09:50|369.89|367.49|369.89|367.49|369.89|367.49|369.89|367.49|0
1656706200000|2022-07-01 20:10:00|370.15|367.75|370.15|367.75|370.15|367.75|370.02|367.62|0
1656706210000|2022-07-01 20:10:10|370.02|367.62|370.15|367.75|370.15|367.75|370.02|367.62|0
1656706220000|2022-07-01 20:10:20|370.02|367.62|370.29|367.89|370.29|367.89|370.02|367.62|0
1656706240000|2022-07-01 20:10:40|370.42|368.02|370.42|368.02|370.42|368.02|370.42|368.02|0
1656706250000|2022-07-01 20:10:50|370.29|367.89|370.42|368.02|370.42|368.02|370.29|367.89|0
1656706270000|2022-07-01 20:11:10|370.56|368.16|370.56|368.16|370.56|368.16|370.42|368.02|0
1656706280000|2022-07-01 20:11:20|370.42|368.02|370.29|367.89|370.42|368.02|370.29|367.89|0
1656706290000|2022-07-01 20:11:30|370.42|368.02|370.42|368.02|370.42|368.02|370.29|367.89|0
1656706300000|2022-07-01 20:11:40|370.56|368.16|370.42|368.02|370.56|368.16|370.42|368.02|0
1656706320000|2022-07-01 20:12:00|370.29|367.89|370.29|367.89|370.29|367.89|370.29|367.89|0
1656706340000|2022-07-01 20:12:20|370.42|368.02|370.29|367.89|370.42|368.02|370.29|367.89|0
1656706350000|2022-07-01 20:12:30|370.42|368.02|370.42|368.02|370.42|368.02|370.29|367.89|0
1656706380000|2022-07-01 20:13:00|370.29|367.89|370.42|368.02|370.42|368.02|370.29|367.89|0
1656706390000|2022-07-01 20:13:10|370.56|368.16|370.56|368.16|370.56|368.16|370.56|368.16|0
1656706400000|2022-07-01 20:13:20|370.29|367.89|370.29|367.89|370.29|367.89|370.29|367.89|0
1656706410000|2022-07-01 20:13:30|370.42|368.02|370.42|368.02|370.42|368.02|370.42|368.02|0
1656706420000|2022-07-01 20:13:40|370.29|367.89|370.29|367.89|370.42|368.02|370.29|367.89|0
1656706430000|2022-07-01 20:13:50|370.15|367.75|370.02|367.62|370.15|367.75|370.02|367.62|0
1656706450000|2022-07-01 20:14:10|370.15|367.75|370.15|367.75|370.29|367.89|370.15|367.75|0
1656706460000|2022-07-01 20:14:20|370.29|367.89|370.29|367.89|370.29|367.89|370.29|367.89|0
1656706470000|2022-07-01 20:14:30|370.42|368.02|370.42|368.02|370.42|368.02|370.42|368.02|0
1656706480000|2022-07-01 20:14:40|370.56|368.16|370.56|368.16|370.56|368.16|370.56|368.16|0
1656706490000|2022-07-01 20:14:50|370.42|368.02|370.42|368.02|370.42|368.02|370.42|368.02|0
1656706510000|2022-07-01 20:15:10|370.49|367.69|370.49|367.69|370.49|367.69|370.49|367.69|0
1656706540000|2022-07-01 20:15:40|370.35|367.55|370.35|367.55|370.35|367.55|370.35|367.55|0
1656706550000|2022-07-01 20:15:50|370.22|367.42|370.22|367.42|370.22|367.42|370.22|367.42|0
